date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,22.47,22.47,22.35,22.39,92900.0,13.7699,13.7699,13.6964,13.7209,92900.0
2005-01-03 09:40:00,22.39,22.45,22.38,22.43,59600.0,13.7209,13.7577,13.7148,13.7454,59600.0
2005-01-03 09:50:00,22.43,22.44,22.37,22.4,46200.0,13.7454,13.7516,13.7087,13.7271,46200.0
2005-01-03 10:00:00,22.41,22.45,22.38,22.41,59200.0,13.7332,13.7577,13.7148,13.7332,59200.0
2005-01-03 10:10:00,22.42,22.46,22.41,22.42,112200.0,13.7393,13.7638,13.7332,13.7393,112200.0
2005-01-03 10:20:00,22.42,22.44,22.4,22.4,47600.0,13.7393,13.7516,13.7271,13.7271,47600.0
2005-01-03 10:30:00,22.41,22.44,22.36,22.39,65800.0,13.7332,13.7516,13.7025,13.7209,65800.0
2005-01-03 10:40:00,22.39,22.4,22.33,22.38,42400.0,13.7209,13.7271,13.6842,13.7148,42400.0
2005-01-03 10:50:00,22.39,22.41,22.35,22.38,46100.0,13.7209,13.7332,13.6964,13.7148,46100.0
2005-01-03 11:00:00,22.38,22.38,22.26,22.32,52300.0,13.7148,13.7148,13.6413,13.678,52300.0
2005-01-03 11:10:00,22.32,22.37,22.31,22.32,40100.0,13.678,13.7087,13.6719,13.678,40100.0
2005-01-03 11:20:00,22.33,22.33,22.21,22.23,87600.0,13.6842,13.6842,13.6106,13.6229,87600.0
2005-01-03 11:30:00,22.23,22.29,22.22,22.22,26300.0,13.6229,13.6596,13.6167,13.6167,26300.0
2005-01-03 11:40:00,22.22,22.23,22.18,22.19,32600.0,13.6167,13.6229,13.5922,13.5984,32600.0
2005-01-03 11:50:00,22.17,22.21,22.13,22.13,50600.0,13.5861,13.6106,13.5616,13.5616,50600.0
2005-01-03 12:00:00,22.14,22.14,22.05,22.1,68500.0,13.5677,13.5677,13.5126,13.5432,68500.0
2005-01-03 12:10:00,22.1,22.15,22.09,22.09,44000.0,13.5432,13.5738,13.5371,13.5371,44000.0
2005-01-03 12:20:00,22.08,22.08,22.03,22.04,19900.0,13.531,13.531,13.5003,13.5064,19900.0
2005-01-03 12:30:00,22.04,22.07,22.01,22.05,27700.0,13.5064,13.5248,13.4881,13.5126,27700.0
2005-01-03 12:40:00,22.05,22.06,22.05,22.05,19500.0,13.5126,13.5187,13.5126,13.5126,19500.0
2005-01-03 12:50:00,22.05,22.07,22.04,22.06,23100.0,13.5126,13.5248,13.5064,13.5187,23100.0
2005-01-03 13:00:00,22.06,22.1,22.06,22.06,30300.0,13.5187,13.5432,13.5187,13.5187,30300.0
2005-01-03 13:10:00,22.07,22.07,22.0,22.01,38800.0,13.5248,13.5248,13.4819,13.4881,38800.0
2005-01-03 13:20:00,22.0,22.0,21.89,21.91,56000.0,13.4819,13.4819,13.4145,13.4268,56000.0
2005-01-03 13:30:00,21.91,21.97,21.91,21.95,47600.0,13.4268,13.4635,13.4268,13.4513,47600.0
2005-01-03 13:40:00,21.96,21.96,21.92,21.94,34500.0,13.4574,13.4574,13.4329,13.4452,34500.0
2005-01-03 13:50:00,21.93,21.94,21.86,21.87,40000.0,13.439,13.4452,13.3961,13.4023,40000.0
2005-01-03 14:00:00,21.86,21.99,21.86,21.97,59400.0,13.3961,13.4758,13.3961,13.4635,59400.0
2005-01-03 14:10:00,21.96,22.04,21.94,22.01,56500.0,13.4574,13.5064,13.4452,13.4881,56500.0
2005-01-03 14:20:00,22.01,22.03,22.01,22.03,34600.0,13.4881,13.5003,13.4881,13.5003,34600.0
2005-01-03 14:30:00,22.02,22.08,22.02,22.05,64200.0,13.4942,13.531,13.4942,13.5126,64200.0
2005-01-03 14:40:00,22.05,22.07,22.05,22.06,41300.0,13.5126,13.5248,13.5126,13.5187,41300.0
2005-01-03 14:50:00,22.05,22.08,22.01,22.01,49100.0,13.5126,13.531,13.4881,13.4881,49100.0
2005-01-03 15:00:00,22.02,22.03,21.99,22.01,69600.0,13.4942,13.5003,13.4758,13.4881,69600.0
2005-01-03 15:10:00,22.02,22.03,21.96,21.97,85300.0,13.4942,13.5003,13.4574,13.4635,85300.0
2005-01-03 15:20:00,21.97,21.99,21.96,21.99,34900.0,13.4635,13.4758,13.4574,13.4758,34900.0
2005-01-03 15:30:00,21.98,22.0,21.91,21.93,78300.0,13.4697,13.4819,13.4268,13.439,78300.0
2005-01-03 15:40:00,21.93,21.97,21.92,21.93,60000.0,13.439,13.4635,13.4329,13.439,60000.0
2005-01-03 15:50:00,21.93,21.94,21.88,21.94,84600.0,13.439,13.4452,13.4084,13.4452,84600.0
2005-01-04 09:30:00,22.08,22.08,21.98,22.04,94500.0,13.531,13.531,13.4697,13.5064,94500.0
2005-01-04 09:40:00,22.01,22.07,22.01,22.07,61700.0,13.4881,13.5248,13.4881,13.5248,61700.0
2005-01-04 09:50:00,22.07,22.14,22.07,22.14,65100.0,13.5248,13.5677,13.5248,13.5677,65100.0
2005-01-04 10:00:00,22.11,22.15,22.11,22.14,42900.0,13.5493,13.5738,13.5493,13.5677,42900.0
2005-01-04 10:10:00,22.13,22.14,22.08,22.09,48700.0,13.5616,13.5677,13.531,13.5371,48700.0
2005-01-04 10:20:00,22.09,22.11,22.03,22.04,24800.0,13.5371,13.5493,13.5003,13.5064,24800.0
2005-01-04 10:30:00,22.04,22.05,22.0,22.02,62500.0,13.5064,13.5126,13.4819,13.4942,62500.0
2005-01-04 10:40:00,22.03,22.06,22.01,22.05,46900.0,13.5003,13.5187,13.4881,13.5126,46900.0
2005-01-04 10:50:00,22.06,22.09,22.04,22.06,33300.0,13.5187,13.5371,13.5064,13.5187,33300.0
2005-01-04 11:00:00,22.06,22.1,22.04,22.09,38200.0,13.5187,13.5432,13.5064,13.5371,38200.0
2005-01-04 11:10:00,22.09,22.1,22.08,22.09,21600.0,13.5371,13.5432,13.531,13.5371,21600.0
2005-01-04 11:20:00,22.09,22.13,22.08,22.12,36800.0,13.5371,13.5616,13.531,13.5555,36800.0
2005-01-04 11:30:00,22.13,22.15,22.1,22.14,52600.0,13.5616,13.5738,13.5432,13.5677,52600.0
2005-01-04 11:40:00,22.14,22.2,22.13,22.18,44200.0,13.5677,13.6045,13.5616,13.5922,44200.0
2005-01-04 11:50:00,22.18,22.2,22.17,22.19,25100.0,13.5922,13.6045,13.5861,13.5984,25100.0
2005-01-04 12:00:00,22.18,22.2,22.15,22.18,29300.0,13.5922,13.6045,13.5738,13.5922,29300.0
2005-01-04 12:10:00,22.18,22.19,22.11,22.12,47400.0,13.5922,13.5984,13.5493,13.5555,47400.0
2005-01-04 12:20:00,22.12,22.14,22.1,22.14,43600.0,13.5555,13.5677,13.5432,13.5677,43600.0
2005-01-04 12:30:00,22.15,22.15,22.08,22.09,42400.0,13.5738,13.5738,13.531,13.5371,42400.0
2005-01-04 12:40:00,22.09,22.1,22.07,22.08,24000.0,13.5371,13.5432,13.5248,13.531,24000.0
2005-01-04 12:50:00,22.08,22.09,22.01,22.03,97600.0,13.531,13.5371,13.4881,13.5003,97600.0
2005-01-04 13:00:00,22.04,22.04,21.96,21.96,163500.0,13.5064,13.5064,13.4574,13.4574,163500.0
2005-01-04 13:10:00,21.97,21.99,21.95,21.98,28400.0,13.4635,13.4758,13.4513,13.4697,28400.0
2005-01-04 13:20:00,21.98,21.99,21.92,21.98,32300.0,13.4697,13.4758,13.4329,13.4697,32300.0
2005-01-04 13:30:00,21.98,21.99,21.96,21.96,23700.0,13.4697,13.4758,13.4574,13.4574,23700.0
2005-01-04 13:40:00,21.96,21.96,21.92,21.92,73800.0,13.4574,13.4574,13.4329,13.4329,73800.0
2005-01-04 13:50:00,21.93,21.94,21.9,21.9,26700.0,13.439,13.4452,13.4206,13.4206,26700.0
2005-01-04 14:00:00,21.9,22.0,21.83,21.84,81300.0,13.4206,13.4819,13.3777,13.3839,81300.0
2005-01-04 14:10:00,21.84,21.85,21.75,21.75,69300.0,13.3839,13.39,13.3287,13.3287,69300.0
2005-01-04 14:20:00,21.76,21.8,21.67,21.68,125400.0,13.3349,13.3594,13.2797,13.2858,125400.0
2005-01-04 14:30:00,21.68,21.71,21.64,21.65,102700.0,13.2858,13.3042,13.2613,13.2674,102700.0
2005-01-04 14:40:00,21.65,21.67,21.54,21.55,172300.0,13.2674,13.2797,13.2,13.2062,172300.0
2005-01-04 14:50:00,21.54,21.67,21.54,21.65,114300.0,13.2,13.2797,13.2,13.2674,114300.0
2005-01-04 15:00:00,21.64,21.65,21.57,21.6,127000.0,13.2613,13.2674,13.2184,13.2368,127000.0
2005-01-04 15:10:00,21.6,21.67,21.6,21.67,71500.0,13.2368,13.2797,13.2368,13.2797,71500.0
2005-01-04 15:20:00,21.66,21.7,21.66,21.7,55900.0,13.2736,13.2981,13.2736,13.2981,55900.0
2005-01-04 15:30:00,21.71,21.75,21.71,21.75,69900.0,13.3042,13.3287,13.3042,13.3287,69900.0
2005-01-04 15:40:00,21.75,21.77,21.73,21.74,58600.0,13.3287,13.341,13.3165,13.3226,58600.0
2005-01-04 15:50:00,21.74,21.76,21.73,21.74,74400.0,13.3226,13.3349,13.3165,13.3226,74400.0
2005-01-05 09:30:00,21.72,21.72,21.67,21.67,92800.0,13.3103,13.3103,13.2797,13.2797,92800.0
2005-01-05 09:40:00,21.67,21.78,21.64,21.69,101000.0,13.2797,13.3471,13.2613,13.292,101000.0
2005-01-05 09:50:00,21.69,21.72,21.64,21.64,55500.0,13.292,13.3103,13.2613,13.2613,55500.0
2005-01-05 10:00:00,21.63,21.71,21.59,21.69,117400.0,13.2552,13.3042,13.2307,13.292,117400.0
2005-01-05 10:10:00,21.69,21.76,21.67,21.76,45200.0,13.292,13.3349,13.2797,13.3349,45200.0
2005-01-05 10:20:00,21.76,21.76,21.68,21.7,65200.0,13.3349,13.3349,13.2858,13.2981,65200.0
2005-01-05 10:30:00,21.69,21.73,21.69,21.69,62500.0,13.292,13.3165,13.292,13.292,62500.0
2005-01-05 10:40:00,21.7,21.71,21.67,21.67,44800.0,13.2981,13.3042,13.2797,13.2797,44800.0
2005-01-05 10:50:00,21.68,21.68,21.65,21.65,94100.0,13.2858,13.2858,13.2674,13.2674,94100.0
2005-01-05 11:00:00,21.65,21.66,21.62,21.66,134200.0,13.2674,13.2736,13.2491,13.2736,134200.0
2005-01-05 11:10:00,21.65,21.66,21.64,21.65,36500.0,13.2674,13.2736,13.2613,13.2674,36500.0
2005-01-05 11:20:00,21.66,21.68,21.65,21.65,49400.0,13.2736,13.2858,13.2674,13.2674,49400.0
2005-01-05 11:30:00,21.65,21.66,21.64,21.65,55900.0,13.2674,13.2736,13.2613,13.2674,55900.0
2005-01-05 11:40:00,21.65,21.7,21.64,21.69,39500.0,13.2674,13.2981,13.2613,13.292,39500.0
2005-01-05 11:50:00,21.7,21.7,21.68,21.7,39400.0,13.2981,13.2981,13.2858,13.2981,39400.0
2005-01-05 12:00:00,21.7,21.7,21.66,21.67,41700.0,13.2981,13.2981,13.2736,13.2797,41700.0
2005-01-05 12:10:00,21.67,21.67,21.66,21.66,20500.0,13.2797,13.2797,13.2736,13.2736,20500.0
2005-01-05 12:20:00,21.66,21.7,21.64,21.67,44800.0,13.2736,13.2981,13.2613,13.2797,44800.0
2005-01-05 12:30:00,21.66,21.67,21.61,21.61,32600.0,13.2736,13.2797,13.2429,13.2429,32600.0
2005-01-05 12:40:00,21.61,21.65,21.59,21.62,40700.0,13.2429,13.2674,13.2307,13.2491,40700.0
2005-01-05 12:50:00,21.63,21.66,21.62,21.63,31200.0,13.2552,13.2736,13.2491,13.2552,31200.0
2005-01-05 13:00:00,21.64,21.67,21.62,21.67,47100.0,13.2613,13.2797,13.2491,13.2797,47100.0
2005-01-05 13:10:00,21.67,21.71,21.67,21.71,58800.0,13.2797,13.3042,13.2797,13.3042,58800.0
2005-01-05 13:20:00,21.72,21.78,21.72,21.77,38700.0,13.3103,13.3471,13.3103,13.341,38700.0
2005-01-05 13:30:00,21.77,21.79,21.76,21.78,37700.0,13.341,13.3532,13.3349,13.3471,37700.0
2005-01-05 13:40:00,21.79,21.8,21.72,21.75,89100.0,13.3532,13.3594,13.3103,13.3287,89100.0
2005-01-05 13:50:00,21.75,21.75,21.7,21.7,64700.0,13.3287,13.3287,13.2981,13.2981,64700.0
2005-01-05 14:00:00,21.7,21.72,21.68,21.69,126400.0,13.2981,13.3103,13.2858,13.292,126400.0
2005-01-05 14:10:00,21.7,21.72,21.68,21.69,137700.0,13.2981,13.3103,13.2858,13.292,137700.0
2005-01-05 14:20:00,21.68,21.69,21.62,21.63,85700.0,13.2858,13.292,13.2491,13.2552,85700.0
2005-01-05 14:30:00,21.63,21.63,21.56,21.59,85600.0,13.2552,13.2552,13.2123,13.2307,85600.0
2005-01-05 14:40:00,21.59,21.6,21.57,21.58,59000.0,13.2307,13.2368,13.2184,13.2245,59000.0
2005-01-05 14:50:00,21.59,21.59,21.5,21.5,83100.0,13.2307,13.2307,13.1755,13.1755,83100.0
2005-01-05 15:00:00,21.5,21.52,21.47,21.49,171300.0,13.1755,13.1878,13.1571,13.1694,171300.0
2005-01-05 15:10:00,21.49,21.52,21.49,21.49,108500.0,13.1694,13.1878,13.1694,13.1694,108500.0
2005-01-05 15:20:00,21.49,21.5,21.41,21.44,118300.0,13.1694,13.1755,13.1204,13.1388,118300.0
2005-01-05 15:30:00,21.45,21.5,21.45,21.47,139200.0,13.1449,13.1755,13.1449,13.1571,139200.0
2005-01-05 15:40:00,21.47,21.49,21.42,21.48,130100.0,13.1571,13.1694,13.1265,13.1633,130100.0
2005-01-05 15:50:00,21.47,21.5,21.38,21.39,146000.0,13.1571,13.1755,13.102,13.1081,146000.0
2005-01-06 09:30:00,21.36,21.39,21.36,21.38,68000.0,13.0897,13.1081,13.0897,13.102,68000.0
2005-01-06 09:40:00,21.4,21.5,21.39,21.5,81500.0,13.1142,13.1755,13.1081,13.1755,81500.0
2005-01-06 09:50:00,21.5,21.52,21.39,21.41,59500.0,13.1755,13.1878,13.1081,13.1204,59500.0
2005-01-06 10:00:00,21.41,21.43,21.36,21.38,53100.0,13.1204,13.1326,13.0897,13.102,53100.0
2005-01-06 10:10:00,21.39,21.42,21.36,21.42,48400.0,13.1081,13.1265,13.0897,13.1265,48400.0
2005-01-06 10:20:00,21.42,21.42,21.36,21.38,61100.0,13.1265,13.1265,13.0897,13.102,61100.0
2005-01-06 10:30:00,21.38,21.41,21.37,21.41,69900.0,13.102,13.1204,13.0959,13.1204,69900.0
2005-01-06 10:40:00,21.41,21.48,21.41,21.48,62900.0,13.1204,13.1633,13.1204,13.1633,62900.0
2005-01-06 10:50:00,21.47,21.51,21.43,21.5,84700.0,13.1571,13.1816,13.1326,13.1755,84700.0
2005-01-06 11:00:00,21.51,21.6,21.49,21.6,64300.0,13.1816,13.2368,13.1694,13.2368,64300.0
2005-01-06 11:10:00,21.6,21.61,21.57,21.57,61900.0,13.2368,13.2429,13.2184,13.2184,61900.0
2005-01-06 11:20:00,21.58,21.58,21.49,21.52,58500.0,13.2245,13.2245,13.1694,13.1878,58500.0
2005-01-06 11:30:00,21.52,21.61,21.52,21.61,48400.0,13.1878,13.2429,13.1878,13.2429,48400.0
2005-01-06 11:40:00,21.61,21.7,21.6,21.7,48300.0,13.2429,13.2981,13.2368,13.2981,48300.0
2005-01-06 11:50:00,21.7,21.71,21.62,21.64,45900.0,13.2981,13.3042,13.2491,13.2613,45900.0
2005-01-06 12:00:00,21.64,21.64,21.63,21.63,27000.0,13.2613,13.2613,13.2552,13.2552,27000.0
2005-01-06 12:10:00,21.64,21.64,21.56,21.58,47800.0,13.2613,13.2613,13.2123,13.2245,47800.0
2005-01-06 12:20:00,21.58,21.61,21.57,21.58,60300.0,13.2245,13.2429,13.2184,13.2245,60300.0
2005-01-06 12:30:00,21.6,21.64,21.6,21.64,40600.0,13.2368,13.2613,13.2368,13.2613,40600.0
2005-01-06 12:40:00,21.63,21.69,21.62,21.65,53400.0,13.2552,13.292,13.2491,13.2674,53400.0
2005-01-06 12:50:00,21.65,21.66,21.62,21.62,35600.0,13.2674,13.2736,13.2491,13.2491,35600.0
2005-01-06 13:00:00,21.61,21.63,21.61,21.62,30700.0,13.2429,13.2552,13.2429,13.2491,30700.0
2005-01-06 13:10:00,21.6,21.65,21.6,21.64,27800.0,13.2368,13.2674,13.2368,13.2613,27800.0
2005-01-06 13:20:00,21.64,21.74,21.63,21.69,71800.0,13.2613,13.3226,13.2552,13.292,71800.0
2005-01-06 13:30:00,21.68,21.73,21.68,21.71,39800.0,13.2858,13.3165,13.2858,13.3042,39800.0
2005-01-06 13:40:00,21.73,21.8,21.73,21.78,51700.0,13.3165,13.3594,13.3165,13.3471,51700.0
2005-01-06 13:50:00,21.78,21.85,21.78,21.85,72100.0,13.3471,13.39,13.3471,13.39,72100.0
2005-01-06 14:00:00,21.84,21.89,21.84,21.87,101100.0,13.3839,13.4145,13.3839,13.4023,101100.0
2005-01-06 14:10:00,21.86,21.89,21.85,21.89,35600.0,13.3961,13.4145,13.39,13.4145,35600.0
2005-01-06 14:20:00,21.89,21.93,21.89,21.92,61300.0,13.4145,13.439,13.4145,13.4329,61300.0
2005-01-06 14:30:00,21.92,21.96,21.91,21.96,86400.0,13.4329,13.4574,13.4268,13.4574,86400.0
2005-01-06 14:40:00,21.95,21.96,21.88,21.88,88900.0,13.4513,13.4574,13.4084,13.4084,88900.0
2005-01-06 14:50:00,21.88,21.88,21.8,21.8,80400.0,13.4084,13.4084,13.3594,13.3594,80400.0
2005-01-06 15:00:00,21.8,21.85,21.8,21.85,39000.0,13.3594,13.39,13.3594,13.39,39000.0
2005-01-06 15:10:00,21.85,21.87,21.83,21.85,47200.0,13.39,13.4023,13.3777,13.39,47200.0
2005-01-06 15:20:00,21.85,21.85,21.76,21.76,66300.0,13.39,13.39,13.3349,13.3349,66300.0
2005-01-06 15:30:00,21.72,21.83,21.72,21.81,71700.0,13.3103,13.3777,13.3103,13.3655,71700.0
2005-01-06 15:40:00,21.81,21.85,21.79,21.81,79100.0,13.3655,13.39,13.3532,13.3655,79100.0
2005-01-06 15:50:00,21.78,21.81,21.76,21.78,96700.0,13.3471,13.3655,13.3349,13.3471,96700.0
2005-01-07 09:30:00,21.84,21.91,21.83,21.91,82100.0,13.3839,13.4268,13.3777,13.4268,82100.0
2005-01-07 09:40:00,21.91,22.0,21.9,22.0,70500.0,13.4268,13.4819,13.4206,13.4819,70500.0
2005-01-07 09:50:00,21.99,22.0,21.96,21.97,70300.0,13.4758,13.4819,13.4574,13.4635,70300.0
2005-01-07 10:00:00,21.97,22.05,21.97,22.03,55100.0,13.4635,13.5126,13.4635,13.5003,55100.0
2005-01-07 10:10:00,22.04,22.04,22.0,22.01,93900.0,13.5064,13.5064,13.4819,13.4881,93900.0
2005-01-07 10:20:00,22.01,22.01,21.93,21.94,59700.0,13.4881,13.4881,13.439,13.4452,59700.0
2005-01-07 10:30:00,21.94,22.0,21.91,21.94,52100.0,13.4452,13.4819,13.4268,13.4452,52100.0
2005-01-07 10:40:00,21.94,21.95,21.89,21.94,65900.0,13.4452,13.4513,13.4145,13.4452,65900.0
2005-01-07 10:50:00,21.94,21.94,21.91,21.92,35500.0,13.4452,13.4452,13.4268,13.4329,35500.0
2005-01-07 11:00:00,21.92,21.95,21.92,21.93,42700.0,13.4329,13.4513,13.4329,13.439,42700.0
2005-01-07 11:10:00,21.94,21.95,21.91,21.95,47300.0,13.4452,13.4513,13.4268,13.4513,47300.0
2005-01-07 11:20:00,21.94,21.97,21.92,21.97,30500.0,13.4452,13.4635,13.4329,13.4635,30500.0
2005-01-07 11:30:00,21.97,21.99,21.96,21.98,39600.0,13.4635,13.4758,13.4574,13.4697,39600.0
2005-01-07 11:40:00,21.98,22.0,21.97,22.0,45900.0,13.4697,13.4819,13.4635,13.4819,45900.0
2005-01-07 11:50:00,21.99,22.0,21.97,21.98,49100.0,13.4758,13.4819,13.4635,13.4697,49100.0
2005-01-07 12:00:00,21.98,22.0,21.98,21.99,23400.0,13.4697,13.4819,13.4697,13.4758,23400.0
2005-01-07 12:10:00,21.98,22.0,21.97,21.99,31400.0,13.4697,13.4819,13.4635,13.4758,31400.0
2005-01-07 12:20:00,21.99,22.04,21.98,22.04,55100.0,13.4758,13.5064,13.4697,13.5064,55100.0
2005-01-07 12:30:00,22.04,22.09,22.03,22.07,48700.0,13.5064,13.5371,13.5003,13.5248,48700.0
2005-01-07 12:40:00,22.07,22.08,22.03,22.06,41200.0,13.5248,13.531,13.5003,13.5187,41200.0
2005-01-07 12:50:00,22.06,22.1,22.05,22.09,45800.0,13.5187,13.5432,13.5126,13.5371,45800.0
2005-01-07 13:00:00,22.1,22.11,22.05,22.05,79900.0,13.5432,13.5493,13.5126,13.5126,79900.0
2005-01-07 13:10:00,22.04,22.04,21.94,21.94,38500.0,13.5064,13.5064,13.4452,13.4452,38500.0
2005-01-07 13:20:00,21.95,22.05,21.92,21.92,45600.0,13.4513,13.5126,13.4329,13.4329,45600.0
2005-01-07 13:30:00,21.93,21.93,21.89,21.9,61300.0,13.439,13.439,13.4145,13.4206,61300.0
2005-01-07 13:40:00,21.89,21.9,21.79,21.81,139600.0,13.4145,13.4206,13.3532,13.3655,139600.0
2005-01-07 13:50:00,21.81,21.9,21.75,21.89,75500.0,13.3655,13.4206,13.3287,13.4145,75500.0
2005-01-07 14:00:00,21.89,21.92,21.87,21.87,40100.0,13.4145,13.4329,13.4023,13.4023,40100.0
2005-01-07 14:10:00,21.87,21.89,21.85,21.88,21700.0,13.4023,13.4145,13.39,13.4084,21700.0
2005-01-07 14:20:00,21.88,21.89,21.85,21.87,25500.0,13.4084,13.4145,13.39,13.4023,25500.0
2005-01-07 14:30:00,21.88,21.88,21.81,21.84,44800.0,13.4084,13.4084,13.3655,13.3839,44800.0
2005-01-07 14:40:00,21.84,21.87,21.84,21.87,28000.0,13.3839,13.4023,13.3839,13.4023,28000.0
2005-01-07 14:50:00,21.86,21.88,21.84,21.88,24100.0,13.3961,13.4084,13.3839,13.4084,24100.0
2005-01-07 15:00:00,21.88,21.9,21.88,21.89,104700.0,13.4084,13.4206,13.4084,13.4145,104700.0
2005-01-07 15:10:00,21.89,21.89,21.83,21.85,59100.0,13.4145,13.4145,13.3777,13.39,59100.0
2005-01-07 15:20:00,21.86,21.87,21.84,21.85,57200.0,13.3961,13.4023,13.3839,13.39,57200.0
2005-01-07 15:30:00,21.85,21.85,21.84,21.84,55100.0,13.39,13.39,13.3839,13.3839,55100.0
2005-01-07 15:40:00,21.8,21.86,21.8,21.83,107400.0,13.3594,13.3961,13.3594,13.3777,107400.0
2005-01-07 15:50:00,21.83,21.86,21.82,21.84,120700.0,13.3777,13.3961,13.3716,13.3839,120700.0
2005-01-10 09:30:00,21.95,21.95,21.84,21.84,102600.0,13.4513,13.4513,13.3839,13.3839,102600.0
2005-01-10 09:40:00,21.85,21.94,21.84,21.93,36900.0,13.39,13.4452,13.3839,13.439,36900.0
2005-01-10 09:50:00,21.91,21.97,21.88,21.96,48100.0,13.4268,13.4635,13.4084,13.4574,48100.0
2005-01-10 10:00:00,21.96,21.96,21.9,21.91,49600.0,13.4574,13.4574,13.4206,13.4268,49600.0
2005-01-10 10:10:00,21.91,21.96,21.9,21.94,48700.0,13.4268,13.4574,13.4206,13.4452,48700.0
2005-01-10 10:20:00,21.94,21.96,21.92,21.95,95000.0,13.4452,13.4574,13.4329,13.4513,95000.0
2005-01-10 10:30:00,21.95,21.96,21.93,21.94,116100.0,13.4513,13.4574,13.439,13.4452,116100.0
2005-01-10 10:40:00,21.94,21.94,21.91,21.93,38500.0,13.4452,13.4452,13.4268,13.439,38500.0
2005-01-10 10:50:00,21.92,21.93,21.88,21.89,25900.0,13.4329,13.439,13.4084,13.4145,25900.0
2005-01-10 11:00:00,21.89,21.89,21.87,21.88,41000.0,13.4145,13.4145,13.4023,13.4084,41000.0
2005-01-10 11:10:00,21.89,21.9,21.88,21.9,71600.0,13.4145,13.4206,13.4084,13.4206,71600.0
2005-01-10 11:20:00,21.89,21.92,21.89,21.92,22100.0,13.4145,13.4329,13.4145,13.4329,22100.0
2005-01-10 11:30:00,21.92,21.94,21.9,21.91,38700.0,13.4329,13.4452,13.4206,13.4268,38700.0
2005-01-10 11:40:00,21.91,21.93,21.9,21.92,35100.0,13.4268,13.439,13.4206,13.4329,35100.0
2005-01-10 11:50:00,21.93,21.96,21.92,21.95,47400.0,13.439,13.4574,13.4329,13.4513,47400.0
2005-01-10 12:00:00,21.96,21.98,21.95,21.98,26800.0,13.4574,13.4697,13.4513,13.4697,26800.0
2005-01-10 12:10:00,21.97,21.97,21.95,21.95,46300.0,13.4635,13.4635,13.4513,13.4513,46300.0
2005-01-10 12:20:00,21.95,21.96,21.91,21.95,54000.0,13.4513,13.4574,13.4268,13.4513,54000.0
2005-01-10 12:30:00,21.95,21.97,21.92,21.96,28700.0,13.4513,13.4635,13.4329,13.4574,28700.0
2005-01-10 12:40:00,21.97,21.97,21.92,21.93,23400.0,13.4635,13.4635,13.4329,13.439,23400.0
2005-01-10 12:50:00,21.92,21.95,21.92,21.94,28700.0,13.4329,13.4513,13.4329,13.4452,28700.0
2005-01-10 13:00:00,21.94,21.94,21.9,21.91,28000.0,13.4452,13.4452,13.4206,13.4268,28000.0
2005-01-10 13:10:00,21.91,21.94,21.89,21.93,44600.0,13.4268,13.4452,13.4145,13.439,44600.0
2005-01-10 13:20:00,21.92,21.95,21.91,21.94,47800.0,13.4329,13.4513,13.4268,13.4452,47800.0
2005-01-10 13:30:00,21.95,21.96,21.92,21.95,21100.0,13.4513,13.4574,13.4329,13.4513,21100.0
2005-01-10 13:40:00,21.95,21.97,21.95,21.97,14000.0,13.4513,13.4635,13.4513,13.4635,14000.0
2005-01-10 13:50:00,21.97,22.04,21.97,22.0,49900.0,13.4635,13.5064,13.4635,13.4819,49900.0
2005-01-10 14:00:00,22.01,22.01,21.97,21.98,32700.0,13.4881,13.4881,13.4635,13.4697,32700.0
2005-01-10 14:10:00,21.99,21.99,21.95,21.95,24700.0,13.4758,13.4758,13.4513,13.4513,24700.0
2005-01-10 14:20:00,21.96,21.99,21.96,21.99,14800.0,13.4574,13.4758,13.4574,13.4758,14800.0
2005-01-10 14:30:00,21.99,21.99,21.94,21.96,20100.0,13.4758,13.4758,13.4452,13.4574,20100.0
2005-01-10 14:40:00,21.96,21.96,21.92,21.92,38600.0,13.4574,13.4574,13.4329,13.4329,38600.0
2005-01-10 14:50:00,21.93,21.94,21.92,21.94,32400.0,13.439,13.4452,13.4329,13.4452,32400.0
2005-01-10 15:00:00,21.94,21.95,21.92,21.93,40000.0,13.4452,13.4513,13.4329,13.439,40000.0
2005-01-10 15:10:00,21.93,21.94,21.92,21.92,36600.0,13.439,13.4452,13.4329,13.4329,36600.0
2005-01-10 15:20:00,21.92,21.94,21.91,21.93,32200.0,13.4329,13.4452,13.4268,13.439,32200.0
2005-01-10 15:30:00,21.94,21.95,21.91,21.94,85200.0,13.4452,13.4513,13.4268,13.4452,85200.0
2005-01-10 15:40:00,21.95,21.97,21.94,21.97,58600.0,13.4513,13.4635,13.4452,13.4635,58600.0
2005-01-10 15:50:00,21.96,22.03,21.96,22.01,143600.0,13.4574,13.5003,13.4574,13.4881,143600.0
2005-01-11 09:30:00,22.02,22.02,21.92,21.97,40100.0,13.4942,13.4942,13.4329,13.4635,40100.0
2005-01-11 09:40:00,21.97,21.97,21.8,21.89,53700.0,13.4635,13.4635,13.3594,13.4145,53700.0
2005-01-11 09:50:00,21.89,21.92,21.86,21.88,16200.0,13.4145,13.4329,13.3961,13.4084,16200.0
2005-01-11 10:00:00,21.88,21.94,21.79,21.81,50000.0,13.4084,13.4452,13.3532,13.3655,50000.0
2005-01-11 10:10:00,21.82,21.83,21.79,21.83,81400.0,13.3716,13.3777,13.3532,13.3777,81400.0
2005-01-11 10:20:00,21.83,21.97,21.82,21.97,174300.0,13.3777,13.4635,13.3716,13.4635,174300.0
2005-01-11 10:30:00,21.97,21.97,21.91,21.95,113200.0,13.4635,13.4635,13.4268,13.4513,113200.0
2005-01-11 10:40:00,21.94,21.95,21.89,21.91,114900.0,13.4452,13.4513,13.4145,13.4268,114900.0
2005-01-11 10:50:00,21.91,21.94,21.9,21.92,34400.0,13.4268,13.4452,13.4206,13.4329,34400.0
2005-01-11 11:00:00,21.93,21.96,21.9,21.95,63000.0,13.439,13.4574,13.4206,13.4513,63000.0
2005-01-11 11:10:00,21.94,21.97,21.91,21.91,86900.0,13.4452,13.4635,13.4268,13.4268,86900.0
2005-01-11 11:20:00,21.9,21.91,21.88,21.88,20300.0,13.4206,13.4268,13.4084,13.4084,20300.0
2005-01-11 11:30:00,21.89,21.9,21.85,21.86,28800.0,13.4145,13.4206,13.39,13.3961,28800.0
2005-01-11 11:40:00,21.86,21.92,21.85,21.92,59700.0,13.3961,13.4329,13.39,13.4329,59700.0
2005-01-11 11:50:00,21.92,21.92,21.88,21.89,28100.0,13.4329,13.4329,13.4084,13.4145,28100.0
2005-01-11 12:00:00,21.88,21.89,21.85,21.86,33000.0,13.4084,13.4145,13.39,13.3961,33000.0
2005-01-11 12:10:00,21.86,21.87,21.82,21.85,32500.0,13.3961,13.4023,13.3716,13.39,32500.0
2005-01-11 12:20:00,21.84,21.85,21.81,21.83,23100.0,13.3839,13.39,13.3655,13.3777,23100.0
2005-01-11 12:30:00,21.83,21.84,21.8,21.83,39600.0,13.3777,13.3839,13.3594,13.3777,39600.0
2005-01-11 12:40:00,21.84,21.85,21.8,21.8,47800.0,13.3839,13.39,13.3594,13.3594,47800.0
2005-01-11 12:50:00,21.8,21.83,21.8,21.8,19000.0,13.3594,13.3777,13.3594,13.3594,19000.0
2005-01-11 13:00:00,21.8,21.83,21.78,21.82,36000.0,13.3594,13.3777,13.3471,13.3716,36000.0
2005-01-11 13:10:00,21.82,21.82,21.8,21.8,28300.0,13.3716,13.3716,13.3594,13.3594,28300.0
2005-01-11 13:20:00,21.8,21.86,21.8,21.83,46800.0,13.3594,13.3961,13.3594,13.3777,46800.0
2005-01-11 13:30:00,21.83,21.83,21.79,21.79,23200.0,13.3777,13.3777,13.3532,13.3532,23200.0
2005-01-11 13:40:00,21.79,21.8,21.77,21.78,25200.0,13.3532,13.3594,13.341,13.3471,25200.0
2005-01-11 13:50:00,21.78,21.81,21.77,21.79,43400.0,13.3471,13.3655,13.341,13.3532,43400.0
2005-01-11 14:00:00,21.8,21.84,21.78,21.83,30500.0,13.3594,13.3839,13.3471,13.3777,30500.0
2005-01-11 14:10:00,21.84,21.88,21.83,21.83,42700.0,13.3839,13.4084,13.3777,13.3777,42700.0
2005-01-11 14:20:00,21.84,21.84,21.82,21.82,16500.0,13.3839,13.3839,13.3716,13.3716,16500.0
2005-01-11 14:30:00,21.82,21.83,21.77,21.78,29100.0,13.3716,13.3777,13.341,13.3471,29100.0
2005-01-11 14:40:00,21.78,21.8,21.76,21.76,25900.0,13.3471,13.3594,13.3349,13.3349,25900.0
2005-01-11 14:50:00,21.77,21.77,21.72,21.76,41200.0,13.341,13.341,13.3103,13.3349,41200.0
2005-01-11 15:00:00,21.75,21.79,21.74,21.78,37200.0,13.3287,13.3532,13.3226,13.3471,37200.0
2005-01-11 15:10:00,21.78,21.81,21.78,21.8,28100.0,13.3471,13.3655,13.3471,13.3594,28100.0
2005-01-11 15:20:00,21.8,21.82,21.79,21.81,35500.0,13.3594,13.3716,13.3532,13.3655,35500.0
2005-01-11 15:30:00,21.81,21.81,21.75,21.75,41600.0,13.3655,13.3655,13.3287,13.3287,41600.0
2005-01-11 15:40:00,21.75,21.76,21.68,21.72,65900.0,13.3287,13.3349,13.2858,13.3103,65900.0
2005-01-11 15:50:00,21.71,21.76,21.68,21.74,93300.0,13.3042,13.3349,13.2858,13.3226,93300.0
2005-01-12 09:30:00,21.65,21.86,21.64,21.78,74500.0,13.2674,13.3961,13.2613,13.3471,74500.0
2005-01-12 09:40:00,21.75,21.83,21.74,21.78,32900.0,13.3287,13.3777,13.3226,13.3471,32900.0
2005-01-12 09:50:00,21.74,21.76,21.7,21.74,51200.0,13.3226,13.3349,13.2981,13.3226,51200.0
2005-01-12 10:00:00,21.73,21.78,21.73,21.74,32800.0,13.3165,13.3471,13.3165,13.3226,32800.0
2005-01-12 10:10:00,21.74,21.77,21.69,21.69,35800.0,13.3226,13.341,13.292,13.292,35800.0
2005-01-12 10:20:00,21.7,21.7,21.61,21.62,48200.0,13.2981,13.2981,13.2429,13.2491,48200.0
2005-01-12 10:30:00,21.62,21.63,21.6,21.6,70600.0,13.2491,13.2552,13.2368,13.2368,70600.0
2005-01-12 10:40:00,21.6,21.61,21.54,21.59,68000.0,13.2368,13.2429,13.2,13.2307,68000.0
2005-01-12 10:50:00,21.59,21.6,21.54,21.59,57900.0,13.2307,13.2368,13.2,13.2307,57900.0
2005-01-12 11:00:00,21.58,21.63,21.56,21.61,32900.0,13.2245,13.2552,13.2123,13.2429,32900.0
2005-01-12 11:10:00,21.61,21.65,21.59,21.65,22300.0,13.2429,13.2674,13.2307,13.2674,22300.0
2005-01-12 11:20:00,21.65,21.67,21.62,21.67,17400.0,13.2674,13.2797,13.2491,13.2797,17400.0
2005-01-12 11:30:00,21.67,21.69,21.58,21.62,85200.0,13.2797,13.292,13.2245,13.2491,85200.0
2005-01-12 11:40:00,21.63,21.65,21.61,21.64,26400.0,13.2552,13.2674,13.2429,13.2613,26400.0
2005-01-12 11:50:00,21.65,21.65,21.61,21.63,43200.0,13.2674,13.2674,13.2429,13.2552,43200.0
2005-01-12 12:00:00,21.62,21.65,21.6,21.62,208500.0,13.2491,13.2674,13.2368,13.2491,208500.0
2005-01-12 12:10:00,21.63,21.65,21.61,21.62,18500.0,13.2552,13.2674,13.2429,13.2491,18500.0
2005-01-12 12:20:00,21.62,21.64,21.58,21.58,77700.0,13.2491,13.2613,13.2245,13.2245,77700.0
2005-01-12 12:30:00,21.58,21.59,21.57,21.58,63900.0,13.2245,13.2307,13.2184,13.2245,63900.0
2005-01-12 12:40:00,21.59,21.62,21.59,21.61,12700.0,13.2307,13.2491,13.2307,13.2429,12700.0
2005-01-12 12:50:00,21.61,21.62,21.58,21.58,14900.0,13.2429,13.2491,13.2245,13.2245,14900.0
2005-01-12 13:00:00,21.59,21.63,21.59,21.62,18800.0,13.2307,13.2552,13.2307,13.2491,18800.0
2005-01-12 13:10:00,21.62,21.62,21.56,21.6,26800.0,13.2491,13.2491,13.2123,13.2368,26800.0
2005-01-12 13:20:00,21.6,21.62,21.57,21.57,13000.0,13.2368,13.2491,13.2184,13.2184,13000.0
2005-01-12 13:30:00,21.56,21.59,21.52,21.59,40500.0,13.2123,13.2307,13.1878,13.2307,40500.0
2005-01-12 13:40:00,21.6,21.6,21.55,21.55,26100.0,13.2368,13.2368,13.2062,13.2062,26100.0
2005-01-12 13:50:00,21.56,21.59,21.53,21.55,51600.0,13.2123,13.2307,13.1939,13.2062,51600.0
2005-01-12 14:00:00,21.54,21.61,21.54,21.61,20400.0,13.2,13.2429,13.2,13.2429,20400.0
2005-01-12 14:10:00,21.6,21.63,21.59,21.63,22300.0,13.2368,13.2552,13.2307,13.2552,22300.0
2005-01-12 14:20:00,21.62,21.63,21.61,21.62,13800.0,13.2491,13.2552,13.2429,13.2491,13800.0
2005-01-12 14:30:00,21.63,21.63,21.59,21.59,20900.0,13.2552,13.2552,13.2307,13.2307,20900.0
2005-01-12 14:40:00,21.6,21.6,21.56,21.59,71000.0,13.2368,13.2368,13.2123,13.2307,71000.0
2005-01-12 14:50:00,21.59,21.61,21.57,21.6,102600.0,13.2307,13.2429,13.2184,13.2368,102600.0
2005-01-12 15:00:00,21.59,21.62,21.59,21.61,36900.0,13.2307,13.2491,13.2307,13.2429,36900.0
2005-01-12 15:10:00,21.6,21.61,21.58,21.59,106800.0,13.2368,13.2429,13.2245,13.2307,106800.0
2005-01-12 15:20:00,21.59,21.6,21.58,21.59,140200.0,13.2307,13.2368,13.2245,13.2307,140200.0
2005-01-12 15:30:00,21.6,21.6,21.59,21.59,194900.0,13.2368,13.2368,13.2307,13.2307,194900.0
2005-01-12 15:40:00,21.6,21.6,21.58,21.59,51100.0,13.2368,13.2368,13.2245,13.2307,51100.0
2005-01-12 15:50:00,21.59,21.6,21.59,21.59,140600.0,13.2307,13.2368,13.2307,13.2307,140600.0
2005-01-13 09:30:00,21.58,21.73,21.57,21.63,125500.0,13.2245,13.3165,13.2184,13.2552,125500.0
2005-01-13 09:40:00,21.63,21.66,21.57,21.65,82400.0,13.2552,13.2736,13.2184,13.2674,82400.0
2005-01-13 09:50:00,21.65,21.77,21.64,21.71,98000.0,13.2674,13.341,13.2613,13.3042,98000.0
2005-01-13 10:00:00,21.71,21.75,21.69,21.71,105700.0,13.3042,13.3287,13.292,13.3042,105700.0
2005-01-13 10:10:00,21.71,21.78,21.71,21.72,67700.0,13.3042,13.3471,13.3042,13.3103,67700.0
2005-01-13 10:20:00,21.72,21.79,21.72,21.78,94800.0,13.3103,13.3532,13.3103,13.3471,94800.0
2005-01-13 10:30:00,21.79,21.83,21.75,21.79,43300.0,13.3532,13.3777,13.3287,13.3532,43300.0
2005-01-13 10:40:00,21.79,21.79,21.74,21.74,27900.0,13.3532,13.3532,13.3226,13.3226,27900.0
2005-01-13 10:50:00,21.75,21.76,21.7,21.73,24700.0,13.3287,13.3349,13.2981,13.3165,24700.0
2005-01-13 11:00:00,21.74,21.79,21.74,21.79,20500.0,13.3226,13.3532,13.3226,13.3532,20500.0
2005-01-13 11:10:00,21.79,21.8,21.78,21.79,28500.0,13.3532,13.3594,13.3471,13.3532,28500.0
2005-01-13 11:20:00,21.79,21.8,21.78,21.79,24300.0,13.3532,13.3594,13.3471,13.3532,24300.0
2005-01-13 11:30:00,21.79,21.79,21.71,21.77,38300.0,13.3532,13.3532,13.3042,13.341,38300.0
2005-01-13 11:40:00,21.78,21.78,21.71,21.73,27100.0,13.3471,13.3471,13.3042,13.3165,27100.0
2005-01-13 11:50:00,21.73,21.79,21.69,21.78,32800.0,13.3165,13.3532,13.292,13.3471,32800.0
2005-01-13 12:00:00,21.78,21.8,21.77,21.8,11300.0,13.3471,13.3594,13.341,13.3594,11300.0
2005-01-13 12:10:00,21.8,21.8,21.75,21.8,22500.0,13.3594,13.3594,13.3287,13.3594,22500.0
2005-01-13 12:20:00,21.79,21.8,21.79,21.8,10400.0,13.3532,13.3594,13.3532,13.3594,10400.0
2005-01-13 12:30:00,21.8,21.8,21.78,21.78,17300.0,13.3594,13.3594,13.3471,13.3471,17300.0
2005-01-13 12:40:00,21.79,21.81,21.79,21.8,32800.0,13.3532,13.3655,13.3532,13.3594,32800.0
2005-01-13 12:50:00,21.79,21.8,21.78,21.79,13500.0,13.3532,13.3594,13.3471,13.3532,13500.0
2005-01-13 13:00:00,21.79,21.8,21.79,21.8,18000.0,13.3532,13.3594,13.3532,13.3594,18000.0
2005-01-13 13:10:00,21.79,21.8,21.79,21.8,14200.0,13.3532,13.3594,13.3532,13.3594,14200.0
2005-01-13 13:20:00,21.8,21.81,21.79,21.8,171900.0,13.3594,13.3655,13.3532,13.3594,171900.0
2005-01-13 13:30:00,21.8,21.84,21.79,21.84,10200.0,13.3594,13.3839,13.3532,13.3839,10200.0
2005-01-13 13:40:00,21.84,21.88,21.83,21.88,45600.0,13.3839,13.4084,13.3777,13.4084,45600.0
2005-01-13 13:50:00,21.88,21.95,21.88,21.94,22200.0,13.4084,13.4513,13.4084,13.4452,22200.0
2005-01-13 14:00:00,21.94,21.97,21.94,21.95,28100.0,13.4452,13.4635,13.4452,13.4513,28100.0
2005-01-13 14:10:00,21.95,21.97,21.93,21.96,17500.0,13.4513,13.4635,13.439,13.4574,17500.0
2005-01-13 14:20:00,21.97,21.97,21.91,21.97,24500.0,13.4635,13.4635,13.4268,13.4635,24500.0
2005-01-13 14:30:00,21.98,22.0,21.96,21.96,25500.0,13.4697,13.4819,13.4574,13.4574,25500.0
2005-01-13 14:40:00,21.96,22.0,21.96,21.99,36900.0,13.4574,13.4819,13.4574,13.4758,36900.0
2005-01-13 14:50:00,22.0,22.03,21.99,22.01,64400.0,13.4819,13.5003,13.4758,13.4881,64400.0
2005-01-13 15:00:00,22.0,22.01,21.97,21.99,36700.0,13.4819,13.4881,13.4635,13.4758,36700.0
2005-01-13 15:10:00,21.99,22.02,21.96,21.96,49000.0,13.4758,13.4942,13.4574,13.4574,49000.0
2005-01-13 15:20:00,21.96,21.97,21.9,21.9,53200.0,13.4574,13.4635,13.4206,13.4206,53200.0
2005-01-13 15:30:00,21.89,21.95,21.84,21.92,52100.0,13.4145,13.4513,13.3839,13.4329,52100.0
2005-01-13 15:40:00,21.93,21.93,21.81,21.86,69000.0,13.439,13.439,13.3655,13.3961,69000.0
2005-01-13 15:50:00,21.85,21.88,21.84,21.86,72600.0,13.39,13.4084,13.3839,13.3961,72600.0
2005-01-14 09:30:00,21.9,22.0,21.9,21.97,61300.0,13.4206,13.4819,13.4206,13.4635,61300.0
2005-01-14 09:40:00,21.97,21.99,21.82,21.99,31600.0,13.4635,13.4758,13.3716,13.4758,31600.0
2005-01-14 09:50:00,22.0,22.0,21.91,21.97,57000.0,13.4819,13.4819,13.4268,13.4635,57000.0
2005-01-14 10:00:00,21.97,21.97,21.87,21.96,46900.0,13.4635,13.4635,13.4023,13.4574,46900.0
2005-01-14 10:10:00,21.95,21.98,21.93,21.95,49600.0,13.4513,13.4697,13.439,13.4513,49600.0
2005-01-14 10:20:00,21.95,21.95,21.9,21.9,127400.0,13.4513,13.4513,13.4206,13.4206,127400.0
2005-01-14 10:30:00,21.91,21.92,21.89,21.9,58000.0,13.4268,13.4329,13.4145,13.4206,58000.0
2005-01-14 10:40:00,21.9,21.9,21.88,21.88,103200.0,13.4206,13.4206,13.4084,13.4084,103200.0
2005-01-14 10:50:00,21.9,21.9,21.88,21.89,26000.0,13.4206,13.4206,13.4084,13.4145,26000.0
2005-01-14 11:00:00,21.89,21.9,21.86,21.87,41200.0,13.4145,13.4206,13.3961,13.4023,41200.0
2005-01-14 11:10:00,21.86,21.86,21.83,21.84,90200.0,13.3961,13.3961,13.3777,13.3839,90200.0
2005-01-14 11:20:00,21.84,21.85,21.83,21.85,27000.0,13.3839,13.39,13.3777,13.39,27000.0
2005-01-14 11:30:00,21.85,21.85,21.83,21.84,35800.0,13.39,13.39,13.3777,13.3839,35800.0
2005-01-14 11:40:00,21.85,21.85,21.81,21.81,27200.0,13.39,13.39,13.3655,13.3655,27200.0
2005-01-14 11:50:00,21.82,21.85,21.82,21.85,13700.0,13.3716,13.39,13.3716,13.39,13700.0
2005-01-14 12:00:00,21.85,21.87,21.84,21.86,184500.0,13.39,13.4023,13.3839,13.3961,184500.0
2005-01-14 12:10:00,21.86,21.88,21.83,21.87,17300.0,13.3961,13.4084,13.3777,13.4023,17300.0
2005-01-14 12:20:00,21.88,21.9,21.88,21.9,19700.0,13.4084,13.4206,13.4084,13.4206,19700.0
2005-01-14 12:30:00,21.9,21.93,21.9,21.92,24400.0,13.4206,13.439,13.4206,13.4329,24400.0
2005-01-14 12:40:00,21.92,21.92,21.86,21.87,30900.0,13.4329,13.4329,13.3961,13.4023,30900.0
2005-01-14 12:50:00,21.87,21.9,21.86,21.86,20500.0,13.4023,13.4206,13.3961,13.3961,20500.0
2005-01-14 13:00:00,21.85,21.88,21.85,21.87,30600.0,13.39,13.4084,13.39,13.4023,30600.0
2005-01-14 13:10:00,21.86,21.89,21.86,21.87,16600.0,13.3961,13.4145,13.3961,13.4023,16600.0
2005-01-14 13:20:00,21.88,21.9,21.87,21.9,8800.0,13.4084,13.4206,13.4023,13.4206,8800.0
2005-01-14 13:30:00,21.9,21.9,21.85,21.86,18800.0,13.4206,13.4206,13.39,13.3961,18800.0
2005-01-14 13:40:00,21.86,21.89,21.85,21.89,76800.0,13.3961,13.4145,13.39,13.4145,76800.0
2005-01-14 13:50:00,21.87,21.89,21.85,21.85,25700.0,13.4023,13.4145,13.39,13.39,25700.0
2005-01-14 14:00:00,21.86,21.88,21.86,21.86,14800.0,13.3961,13.4084,13.3961,13.3961,14800.0
2005-01-14 14:10:00,21.87,21.88,21.85,21.86,17300.0,13.4023,13.4084,13.39,13.3961,17300.0
2005-01-14 14:20:00,21.86,21.9,21.85,21.85,34700.0,13.3961,13.4206,13.39,13.39,34700.0
2005-01-14 14:30:00,21.86,21.89,21.86,21.89,16000.0,13.3961,13.4145,13.3961,13.4145,16000.0
2005-01-14 14:40:00,21.89,21.9,21.88,21.89,28600.0,13.4145,13.4206,13.4084,13.4145,28600.0
2005-01-14 14:50:00,21.88,21.89,21.87,21.88,48500.0,13.4084,13.4145,13.4023,13.4084,48500.0
2005-01-14 15:00:00,21.89,21.89,21.87,21.88,26200.0,13.4145,13.4145,13.4023,13.4084,26200.0
2005-01-14 15:10:00,21.88,21.91,21.88,21.9,39300.0,13.4084,13.4268,13.4084,13.4206,39300.0
2005-01-14 15:20:00,21.9,21.93,21.89,21.92,63500.0,13.4206,13.439,13.4145,13.4329,63500.0
2005-01-14 15:30:00,21.93,21.95,21.92,21.93,36700.0,13.439,13.4513,13.4329,13.439,36700.0
2005-01-14 15:40:00,21.93,21.96,21.93,21.93,28400.0,13.439,13.4574,13.439,13.439,28400.0
2005-01-14 15:50:00,21.94,21.95,21.92,21.92,93600.0,13.4452,13.4513,13.4329,13.4329,93600.0
2005-01-18 09:30:00,22.07,22.25,22.05,22.22,269700.0,13.5248,13.6351,13.5126,13.6167,269700.0
2005-01-18 09:40:00,22.23,22.29,22.22,22.27,144700.0,13.6229,13.6596,13.6167,13.6474,144700.0
2005-01-18 09:50:00,22.26,22.39,22.26,22.33,128100.0,13.6413,13.7209,13.6413,13.6842,128100.0
2005-01-18 10:00:00,22.34,22.4,22.34,22.4,70300.0,13.6903,13.7271,13.6903,13.7271,70300.0
2005-01-18 10:10:00,22.39,22.45,22.39,22.41,108600.0,13.7209,13.7577,13.7209,13.7332,108600.0
2005-01-18 10:20:00,22.41,22.45,22.4,22.45,78800.0,13.7332,13.7577,13.7271,13.7577,78800.0
2005-01-18 10:30:00,22.45,22.55,22.45,22.54,140900.0,13.7577,13.819,13.7577,13.8128,140900.0
2005-01-18 10:40:00,22.54,22.72,22.54,22.71,132100.0,13.8128,13.9232,13.8128,13.917,132100.0
2005-01-18 10:50:00,22.71,22.91,22.71,22.74,167200.0,13.917,14.0396,13.917,13.9354,167200.0
2005-01-18 11:00:00,22.71,22.75,22.59,22.59,103700.0,13.917,13.9415,13.8435,13.8435,103700.0
2005-01-18 11:10:00,22.6,22.74,22.59,22.72,56500.0,13.8496,13.9354,13.8435,13.9232,56500.0
2005-01-18 11:20:00,22.73,22.85,22.72,22.83,78900.0,13.9293,14.0028,13.9232,13.9906,78900.0
2005-01-18 11:30:00,22.83,22.95,22.83,22.89,112100.0,13.9906,14.0641,13.9906,14.0273,112100.0
2005-01-18 11:40:00,22.89,22.96,22.85,22.86,65600.0,14.0273,14.0702,14.0028,14.0089,65600.0
2005-01-18 11:50:00,22.86,22.92,22.86,22.92,47200.0,14.0089,14.0457,14.0089,14.0457,47200.0
2005-01-18 12:00:00,22.91,22.98,22.9,22.95,178300.0,14.0396,14.0825,14.0335,14.0641,178300.0
2005-01-18 12:10:00,22.98,22.99,22.88,22.91,50200.0,14.0825,14.0886,14.0212,14.0396,50200.0
2005-01-18 12:20:00,22.9,22.91,22.85,22.89,83600.0,14.0335,14.0396,14.0028,14.0273,83600.0
2005-01-18 12:30:00,22.89,22.9,22.83,22.9,69900.0,14.0273,14.0335,13.9906,14.0335,69900.0
2005-01-18 12:40:00,22.91,22.94,22.89,22.93,64200.0,14.0396,14.058,14.0273,14.0518,64200.0
2005-01-18 12:50:00,22.92,22.95,22.92,22.94,38900.0,14.0457,14.0641,14.0457,14.058,38900.0
2005-01-18 13:00:00,22.94,22.98,22.91,22.91,76700.0,14.058,14.0825,14.0396,14.0396,76700.0
2005-01-18 13:10:00,22.9,22.9,22.85,22.87,56000.0,14.0335,14.0335,14.0028,14.0151,56000.0
2005-01-18 13:20:00,22.86,22.88,22.85,22.87,39000.0,14.0089,14.0212,14.0028,14.0151,39000.0
2005-01-18 13:30:00,22.87,22.93,22.87,22.9,40400.0,14.0151,14.0518,14.0151,14.0335,40400.0
2005-01-18 13:40:00,22.91,22.97,22.9,22.95,40300.0,14.0396,14.0764,14.0335,14.0641,40300.0
2005-01-18 13:50:00,22.96,22.99,22.95,22.96,65200.0,14.0702,14.0886,14.0641,14.0702,65200.0
2005-01-18 14:00:00,22.96,23.0,22.96,22.98,56900.0,14.0702,14.0947,14.0702,14.0825,56900.0
2005-01-18 14:10:00,22.99,23.0,22.96,22.97,106300.0,14.0886,14.0947,14.0702,14.0764,106300.0
2005-01-18 14:20:00,22.98,23.07,22.98,23.05,122900.0,14.0825,14.1376,14.0825,14.1254,122900.0
2005-01-18 14:30:00,23.05,23.06,23.04,23.04,60400.0,14.1254,14.1315,14.1193,14.1193,60400.0
2005-01-18 14:40:00,23.04,23.06,23.03,23.04,58600.0,14.1193,14.1315,14.1131,14.1193,58600.0
2005-01-18 14:50:00,23.05,23.06,23.03,23.03,97600.0,14.1254,14.1315,14.1131,14.1131,97600.0
2005-01-18 15:00:00,23.03,23.08,23.03,23.08,66700.0,14.1131,14.1438,14.1131,14.1438,66700.0
2005-01-18 15:10:00,23.08,23.1,23.07,23.09,104100.0,14.1438,14.156,14.1376,14.1499,104100.0
2005-01-18 15:20:00,23.09,23.12,23.09,23.11,100300.0,14.1499,14.1683,14.1499,14.1622,100300.0
2005-01-18 15:30:00,23.11,23.12,23.07,23.1,160500.0,14.1622,14.1683,14.1376,14.156,160500.0
2005-01-18 15:40:00,23.1,23.18,23.1,23.16,158900.0,14.156,14.205,14.156,14.1928,158900.0
2005-01-18 15:50:00,23.16,23.2,23.16,23.19,177300.0,14.1928,14.2173,14.1928,14.2112,177300.0
2005-01-19 09:30:00,23.25,23.46,23.2,23.27,260800.0,14.2479,14.3766,14.2173,14.2602,260800.0
2005-01-19 09:40:00,23.27,23.55,23.27,23.53,142700.0,14.2602,14.4318,14.2602,14.4195,142700.0
2005-01-19 09:50:00,23.54,23.54,23.45,23.5,162300.0,14.4257,14.4257,14.3705,14.4011,162300.0
2005-01-19 10:00:00,23.55,23.64,23.5,23.58,138400.0,14.4318,14.4869,14.4011,14.4502,138400.0
2005-01-19 10:10:00,23.57,23.63,23.44,23.46,194600.0,14.444,14.4808,14.3644,14.3766,194600.0
2005-01-19 10:20:00,23.46,23.5,23.45,23.5,103900.0,14.3766,14.4011,14.3705,14.4011,103900.0
2005-01-19 10:30:00,23.5,23.52,23.31,23.32,146000.0,14.4011,14.4134,14.2847,14.2908,146000.0
2005-01-19 10:40:00,23.31,23.43,23.31,23.38,132300.0,14.2847,14.3583,14.2847,14.3276,132300.0
2005-01-19 10:50:00,23.39,23.4,23.24,23.26,120500.0,14.3337,14.3399,14.2418,14.2541,120500.0
2005-01-19 11:00:00,23.26,23.38,23.25,23.34,136600.0,14.2541,14.3276,14.2479,14.3031,136600.0
2005-01-19 11:10:00,23.34,23.43,23.33,23.42,42400.0,14.3031,14.3583,14.297,14.3521,42400.0
2005-01-19 11:20:00,23.43,23.5,23.43,23.49,123700.0,14.3583,14.4011,14.3583,14.395,123700.0
2005-01-19 11:30:00,23.49,23.5,23.34,23.35,122400.0,14.395,14.4011,14.3031,14.3092,122400.0
2005-01-19 11:40:00,23.35,23.4,23.35,23.36,96600.0,14.3092,14.3399,14.3092,14.3154,96600.0
2005-01-19 11:50:00,23.35,23.36,23.32,23.36,55800.0,14.3092,14.3154,14.2908,14.3154,55800.0
2005-01-19 12:00:00,23.36,23.38,23.25,23.26,168400.0,14.3154,14.3276,14.2479,14.2541,168400.0
2005-01-19 12:10:00,23.27,23.34,23.27,23.31,42500.0,14.2602,14.3031,14.2602,14.2847,42500.0
2005-01-19 12:20:00,23.31,23.35,23.3,23.3,107200.0,14.2847,14.3092,14.2786,14.2786,107200.0
2005-01-19 12:30:00,23.3,23.33,23.3,23.31,40200.0,14.2786,14.297,14.2786,14.2847,40200.0
2005-01-19 12:40:00,23.31,23.34,23.3,23.33,30100.0,14.2847,14.3031,14.2786,14.297,30100.0
2005-01-19 12:50:00,23.33,23.39,23.33,23.38,43500.0,14.297,14.3337,14.297,14.3276,43500.0
2005-01-19 13:00:00,23.39,23.4,23.32,23.32,82000.0,14.3337,14.3399,14.2908,14.2908,82000.0
2005-01-19 13:10:00,23.33,23.34,23.3,23.33,87400.0,14.297,14.3031,14.2786,14.297,87400.0
2005-01-19 13:20:00,23.32,23.34,23.3,23.31,45100.0,14.2908,14.3031,14.2786,14.2847,45100.0
2005-01-19 13:30:00,23.31,23.37,23.31,23.37,72100.0,14.2847,14.3215,14.2847,14.3215,72100.0
2005-01-19 13:40:00,23.38,23.42,23.37,23.4,58400.0,14.3276,14.3521,14.3215,14.3399,58400.0
2005-01-19 13:50:00,23.39,23.4,23.35,23.36,56700.0,14.3337,14.3399,14.3092,14.3154,56700.0
2005-01-19 14:00:00,23.36,23.38,23.35,23.37,77300.0,14.3154,14.3276,14.3092,14.3215,77300.0
2005-01-19 14:10:00,23.37,23.38,23.36,23.36,40600.0,14.3215,14.3276,14.3154,14.3154,40600.0
2005-01-19 14:20:00,23.36,23.38,23.36,23.37,38100.0,14.3154,14.3276,14.3154,14.3215,38100.0
2005-01-19 14:30:00,23.37,23.37,23.31,23.32,39700.0,14.3215,14.3215,14.2847,14.2908,39700.0
2005-01-19 14:40:00,23.32,23.32,23.26,23.29,183900.0,14.2908,14.2908,14.2541,14.2725,183900.0
2005-01-19 14:50:00,23.29,23.32,23.29,23.31,52700.0,14.2725,14.2908,14.2725,14.2847,52700.0
2005-01-19 15:00:00,23.31,23.32,23.29,23.3,55400.0,14.2847,14.2908,14.2725,14.2786,55400.0
2005-01-19 15:10:00,23.3,23.31,23.28,23.29,103200.0,14.2786,14.2847,14.2663,14.2725,103200.0
2005-01-19 15:20:00,23.29,23.31,23.25,23.26,63100.0,14.2725,14.2847,14.2479,14.2541,63100.0
2005-01-19 15:30:00,23.25,23.28,23.24,23.28,89000.0,14.2479,14.2663,14.2418,14.2663,89000.0
2005-01-19 15:40:00,23.28,23.3,23.26,23.28,91500.0,14.2663,14.2786,14.2541,14.2663,91500.0
2005-01-19 15:50:00,23.28,23.31,23.26,23.3,139100.0,14.2663,14.2847,14.2541,14.2786,139100.0
2005-01-20 09:30:00,23.33,23.49,23.31,23.46,88700.0,14.297,14.395,14.2847,14.3766,88700.0
2005-01-20 09:40:00,23.45,23.5,23.42,23.48,90900.0,14.3705,14.4011,14.3521,14.3889,90900.0
2005-01-20 09:50:00,23.49,23.51,23.37,23.49,65300.0,14.395,14.4073,14.3215,14.395,65300.0
2005-01-20 10:00:00,23.49,23.51,23.4,23.48,82200.0,14.395,14.4073,14.3399,14.3889,82200.0
2005-01-20 10:10:00,23.48,23.49,23.42,23.45,60700.0,14.3889,14.395,14.3521,14.3705,60700.0
2005-01-20 10:20:00,23.46,23.46,23.33,23.33,84700.0,14.3766,14.3766,14.297,14.297,84700.0
2005-01-20 10:30:00,23.33,23.39,23.33,23.37,95800.0,14.297,14.3337,14.297,14.3215,95800.0
2005-01-20 10:40:00,23.38,23.5,23.38,23.48,101300.0,14.3276,14.4011,14.3276,14.3889,101300.0
2005-01-20 10:50:00,23.49,23.53,23.49,23.52,66900.0,14.395,14.4195,14.395,14.4134,66900.0
2005-01-20 11:00:00,23.52,23.57,23.52,23.55,116600.0,14.4134,14.444,14.4134,14.4318,116600.0
2005-01-20 11:10:00,23.54,23.55,23.46,23.5,59400.0,14.4257,14.4318,14.3766,14.4011,59400.0
2005-01-20 11:20:00,23.45,23.45,23.39,23.41,38200.0,14.3705,14.3705,14.3337,14.346,38200.0
2005-01-20 11:30:00,23.42,23.53,23.42,23.52,66600.0,14.3521,14.4195,14.3521,14.4134,66600.0
2005-01-20 11:40:00,23.52,23.56,23.52,23.54,34900.0,14.4134,14.4379,14.4134,14.4257,34900.0
2005-01-20 11:50:00,23.54,23.55,23.46,23.46,37500.0,14.4257,14.4318,14.3766,14.3766,37500.0
2005-01-20 12:00:00,23.47,23.49,23.42,23.45,53400.0,14.3828,14.395,14.3521,14.3705,53400.0
2005-01-20 12:10:00,23.45,23.51,23.42,23.46,57100.0,14.3705,14.4073,14.3521,14.3766,57100.0
2005-01-20 12:20:00,23.43,23.45,23.38,23.38,27100.0,14.3583,14.3705,14.3276,14.3276,27100.0
2005-01-20 12:30:00,23.4,23.46,23.4,23.4,27400.0,14.3399,14.3766,14.3399,14.3399,27400.0
2005-01-20 12:40:00,23.4,23.43,23.39,23.4,53300.0,14.3399,14.3583,14.3337,14.3399,53300.0
2005-01-20 12:50:00,23.4,23.4,23.35,23.35,36300.0,14.3399,14.3399,14.3092,14.3092,36300.0
2005-01-20 13:00:00,23.35,23.41,23.35,23.4,62700.0,14.3092,14.346,14.3092,14.3399,62700.0
2005-01-20 13:10:00,23.4,23.41,23.22,23.22,75900.0,14.3399,14.346,14.2296,14.2296,75900.0
2005-01-20 13:20:00,23.23,23.31,23.22,23.3,43700.0,14.2357,14.2847,14.2296,14.2786,43700.0
2005-01-20 13:30:00,23.3,23.35,23.3,23.31,45300.0,14.2786,14.3092,14.2786,14.2847,45300.0
2005-01-20 13:40:00,23.31,23.32,23.29,23.29,21800.0,14.2847,14.2908,14.2725,14.2725,21800.0
2005-01-20 13:50:00,23.3,23.3,23.27,23.28,21800.0,14.2786,14.2786,14.2602,14.2663,21800.0
2005-01-20 14:00:00,23.29,23.32,23.28,23.3,37000.0,14.2725,14.2908,14.2663,14.2786,37000.0
2005-01-20 14:10:00,23.3,23.44,23.3,23.4,72200.0,14.2786,14.3644,14.2786,14.3399,72200.0
2005-01-20 14:20:00,23.4,23.43,23.37,23.37,52100.0,14.3399,14.3583,14.3215,14.3215,52100.0
2005-01-20 14:30:00,23.38,23.4,23.35,23.36,49200.0,14.3276,14.3399,14.3092,14.3154,49200.0
2005-01-20 14:40:00,23.36,23.42,23.34,23.4,53200.0,14.3154,14.3521,14.3031,14.3399,53200.0
2005-01-20 14:50:00,23.4,23.42,23.36,23.38,47000.0,14.3399,14.3521,14.3154,14.3276,47000.0
2005-01-20 15:00:00,23.38,23.43,23.33,23.36,44600.0,14.3276,14.3583,14.297,14.3154,44600.0
2005-01-20 15:10:00,23.37,23.4,23.31,23.33,69800.0,14.3215,14.3399,14.2847,14.297,69800.0
2005-01-20 15:20:00,23.35,23.38,23.31,23.32,78800.0,14.3092,14.3276,14.2847,14.2908,78800.0
2005-01-20 15:30:00,23.32,23.36,23.28,23.35,57300.0,14.2908,14.3154,14.2663,14.3092,57300.0
2005-01-20 15:40:00,23.35,23.36,23.31,23.31,119900.0,14.3092,14.3154,14.2847,14.2847,119900.0
2005-01-20 15:50:00,23.31,23.33,23.26,23.33,135600.0,14.2847,14.297,14.2541,14.297,135600.0
2005-01-21 09:30:00,23.17,23.21,23.0,23.12,171800.0,14.1989,14.2234,14.0947,14.1683,171800.0
2005-01-21 09:40:00,23.12,23.14,22.75,22.82,114700.0,14.1683,14.1805,13.9415,13.9844,114700.0
2005-01-21 09:50:00,22.82,22.98,22.82,22.96,90300.0,13.9844,14.0825,13.9844,14.0702,90300.0
2005-01-21 10:00:00,22.96,22.96,22.88,22.88,46600.0,14.0702,14.0702,14.0212,14.0212,46600.0
2005-01-21 10:10:00,22.89,22.89,22.83,22.87,61600.0,14.0273,14.0273,13.9906,14.0151,61600.0
2005-01-21 10:20:00,22.88,22.9,22.84,22.84,77400.0,14.0212,14.0335,13.9967,13.9967,77400.0
2005-01-21 10:30:00,22.85,22.85,22.81,22.82,79100.0,14.0028,14.0028,13.9783,13.9844,79100.0
2005-01-21 10:40:00,22.82,22.84,22.77,22.78,98600.0,13.9844,13.9967,13.9538,13.9599,98600.0
2005-01-21 10:50:00,22.79,22.81,22.78,22.8,20400.0,13.9661,13.9783,13.9599,13.9722,20400.0
2005-01-21 11:00:00,22.8,22.81,22.78,22.79,32700.0,13.9722,13.9783,13.9599,13.9661,32700.0
2005-01-21 11:10:00,22.79,22.8,22.75,22.78,28700.0,13.9661,13.9722,13.9415,13.9599,28700.0
2005-01-21 11:20:00,22.79,22.8,22.74,22.76,75100.0,13.9661,13.9722,13.9354,13.9477,75100.0
2005-01-21 11:30:00,22.77,22.8,22.76,22.79,32300.0,13.9538,13.9722,13.9477,13.9661,32300.0
2005-01-21 11:40:00,22.79,22.8,22.77,22.78,33700.0,13.9661,13.9722,13.9538,13.9599,33700.0
2005-01-21 11:50:00,22.78,22.8,22.77,22.8,33900.0,13.9599,13.9722,13.9538,13.9722,33900.0
2005-01-21 12:00:00,22.8,22.81,22.76,22.78,31600.0,13.9722,13.9783,13.9477,13.9599,31600.0
2005-01-21 12:10:00,22.78,22.79,22.77,22.79,20700.0,13.9599,13.9661,13.9538,13.9661,20700.0
2005-01-21 12:20:00,22.8,22.81,22.79,22.8,51900.0,13.9722,13.9783,13.9661,13.9722,51900.0
2005-01-21 12:30:00,22.79,22.8,22.76,22.78,27100.0,13.9661,13.9722,13.9477,13.9599,27100.0
2005-01-21 12:40:00,22.78,22.8,22.77,22.79,25200.0,13.9599,13.9722,13.9538,13.9661,25200.0
2005-01-21 12:50:00,22.79,22.79,22.77,22.79,21900.0,13.9661,13.9661,13.9538,13.9661,21900.0
2005-01-21 13:00:00,22.78,22.79,22.76,22.78,28600.0,13.9599,13.9661,13.9477,13.9599,28600.0
2005-01-21 13:10:00,22.78,22.81,22.78,22.81,45600.0,13.9599,13.9783,13.9599,13.9783,45600.0
2005-01-21 13:20:00,22.82,22.83,22.75,22.77,79900.0,13.9844,13.9906,13.9415,13.9538,79900.0
2005-01-21 13:30:00,22.77,22.78,22.71,22.73,46000.0,13.9538,13.9599,13.917,13.9293,46000.0
2005-01-21 13:40:00,22.72,22.75,22.71,22.74,35300.0,13.9232,13.9415,13.917,13.9354,35300.0
2005-01-21 13:50:00,22.75,22.75,22.71,22.75,36500.0,13.9415,13.9415,13.917,13.9415,36500.0
2005-01-21 14:00:00,22.75,22.78,22.74,22.78,36800.0,13.9415,13.9599,13.9354,13.9599,36800.0
2005-01-21 14:10:00,22.78,22.78,22.72,22.73,40700.0,13.9599,13.9599,13.9232,13.9293,40700.0
2005-01-21 14:20:00,22.74,22.78,22.73,22.76,52400.0,13.9354,13.9599,13.9293,13.9477,52400.0
2005-01-21 14:30:00,22.76,22.79,22.74,22.79,71000.0,13.9477,13.9661,13.9354,13.9661,71000.0
2005-01-21 14:40:00,22.79,22.79,22.7,22.71,67700.0,13.9661,13.9661,13.9109,13.917,67700.0
2005-01-21 14:50:00,22.72,22.75,22.7,22.71,42000.0,13.9232,13.9415,13.9109,13.917,42000.0
2005-01-21 15:00:00,22.72,22.75,22.67,22.68,41700.0,13.9232,13.9415,13.8925,13.8986,41700.0
2005-01-21 15:10:00,22.69,22.73,22.66,22.69,57100.0,13.9048,13.9293,13.8864,13.9048,57100.0
2005-01-21 15:20:00,22.69,22.7,22.65,22.67,103500.0,13.9048,13.9109,13.8803,13.8925,103500.0
2005-01-21 15:30:00,22.68,22.68,22.65,22.68,89700.0,13.8986,13.8986,13.8803,13.8986,89700.0
2005-01-21 15:40:00,22.68,22.74,22.65,22.72,87800.0,13.8986,13.9354,13.8803,13.9232,87800.0
2005-01-21 15:50:00,22.71,22.73,22.65,22.68,98000.0,13.917,13.9293,13.8803,13.8986,98000.0
2005-01-24 09:30:00,22.9,22.9,22.82,22.87,90400.0,14.0335,14.0335,13.9844,14.0151,90400.0
2005-01-24 09:40:00,22.87,23.02,22.86,23.01,72800.0,14.0151,14.107,14.0089,14.1009,72800.0
2005-01-24 09:50:00,23.01,23.02,22.84,22.85,61100.0,14.1009,14.107,13.9967,14.0028,61100.0
2005-01-24 10:00:00,22.85,22.9,22.83,22.89,72800.0,14.0028,14.0335,13.9906,14.0273,72800.0
2005-01-24 10:10:00,22.9,22.9,22.86,22.87,66900.0,14.0335,14.0335,14.0089,14.0151,66900.0
2005-01-24 10:20:00,22.87,22.87,22.74,22.74,69900.0,14.0151,14.0151,13.9354,13.9354,69900.0
2005-01-24 10:30:00,22.74,22.83,22.74,22.78,71200.0,13.9354,13.9906,13.9354,13.9599,71200.0
2005-01-24 10:40:00,22.79,22.82,22.77,22.78,26800.0,13.9661,13.9844,13.9538,13.9599,26800.0
2005-01-24 10:50:00,22.78,22.78,22.68,22.71,44900.0,13.9599,13.9599,13.8986,13.917,44900.0
2005-01-24 11:00:00,22.72,22.81,22.72,22.79,37200.0,13.9232,13.9783,13.9232,13.9661,37200.0
2005-01-24 11:10:00,22.79,22.83,22.79,22.83,38300.0,13.9661,13.9906,13.9661,13.9906,38300.0
2005-01-24 11:20:00,22.82,22.9,22.82,22.89,24600.0,13.9844,14.0335,13.9844,14.0273,24600.0
2005-01-24 11:30:00,22.88,22.97,22.88,22.93,42800.0,14.0212,14.0764,14.0212,14.0518,42800.0
2005-01-24 11:40:00,22.93,22.93,22.9,22.93,21400.0,14.0518,14.0518,14.0335,14.0518,21400.0
2005-01-24 11:50:00,22.93,22.95,22.91,22.94,35500.0,14.0518,14.0641,14.0396,14.058,35500.0
2005-01-24 12:00:00,22.95,23.0,22.88,22.9,84200.0,14.0641,14.0947,14.0212,14.0335,84200.0
2005-01-24 12:10:00,22.91,22.91,22.84,22.85,42600.0,14.0396,14.0396,13.9967,14.0028,42600.0
2005-01-24 12:20:00,22.85,22.87,22.82,22.85,47400.0,14.0028,14.0151,13.9844,14.0028,47400.0
2005-01-24 12:30:00,22.86,22.88,22.82,22.84,56300.0,14.0089,14.0212,13.9844,13.9967,56300.0
2005-01-24 12:40:00,22.83,22.84,22.82,22.83,30300.0,13.9906,13.9967,13.9844,13.9906,30300.0
2005-01-24 12:50:00,22.84,22.85,22.83,22.84,29700.0,13.9967,14.0028,13.9906,13.9967,29700.0
2005-01-24 13:00:00,22.83,22.88,22.83,22.86,47300.0,13.9906,14.0212,13.9906,14.0089,47300.0
2005-01-24 13:10:00,22.86,22.9,22.85,22.88,33200.0,14.0089,14.0335,14.0028,14.0212,33200.0
2005-01-24 13:20:00,22.89,22.91,22.86,22.86,48800.0,14.0273,14.0396,14.0089,14.0089,48800.0
2005-01-24 13:30:00,22.88,22.88,22.86,22.87,23600.0,14.0212,14.0212,14.0089,14.0151,23600.0
2005-01-24 13:40:00,22.87,22.87,22.81,22.81,46900.0,14.0151,14.0151,13.9783,13.9783,46900.0
2005-01-24 13:50:00,22.82,22.84,22.8,22.82,88100.0,13.9844,13.9967,13.9722,13.9844,88100.0
2005-01-24 14:00:00,22.83,22.84,22.79,22.82,118200.0,13.9906,13.9967,13.9661,13.9844,118200.0
2005-01-24 14:10:00,22.82,22.83,22.8,22.82,127300.0,13.9844,13.9906,13.9722,13.9844,127300.0
2005-01-24 14:20:00,22.83,22.83,22.81,22.82,80700.0,13.9906,13.9906,13.9783,13.9844,80700.0
2005-01-24 14:30:00,22.82,22.82,22.78,22.8,139200.0,13.9844,13.9844,13.9599,13.9722,139200.0
2005-01-24 14:40:00,22.79,22.83,22.79,22.82,85400.0,13.9661,13.9906,13.9661,13.9844,85400.0
2005-01-24 14:50:00,22.83,22.83,22.79,22.81,56800.0,13.9906,13.9906,13.9661,13.9783,56800.0
2005-01-24 15:00:00,22.82,22.85,22.82,22.84,104500.0,13.9844,14.0028,13.9844,13.9967,104500.0
2005-01-24 15:10:00,22.85,22.85,22.82,22.84,108900.0,14.0028,14.0028,13.9844,13.9967,108900.0
2005-01-24 15:20:00,22.84,22.88,22.83,22.84,122000.0,13.9967,14.0212,13.9906,13.9967,122000.0
2005-01-24 15:30:00,22.84,22.84,22.8,22.83,149300.0,13.9967,13.9967,13.9722,13.9906,149300.0
2005-01-24 15:40:00,22.83,22.85,22.83,22.85,88400.0,13.9906,14.0028,13.9906,14.0028,88400.0
2005-01-24 15:50:00,22.84,22.85,22.83,22.85,129600.0,13.9967,14.0028,13.9906,14.0028,129600.0
2005-01-25 09:30:00,22.95,22.97,22.84,22.85,114100.0,14.0641,14.0764,13.9967,14.0028,114100.0
2005-01-25 09:40:00,22.86,22.86,22.78,22.78,42100.0,14.0089,14.0089,13.9599,13.9599,42100.0
2005-01-25 09:50:00,22.78,22.78,22.68,22.7,73700.0,13.9599,13.9599,13.8986,13.9109,73700.0
2005-01-25 10:00:00,22.69,22.79,22.69,22.79,60000.0,13.9048,13.9661,13.9048,13.9661,60000.0
2005-01-25 10:10:00,22.78,22.79,22.71,22.75,47900.0,13.9599,13.9661,13.917,13.9415,47900.0
2005-01-25 10:20:00,22.75,22.8,22.71,22.79,41800.0,13.9415,13.9722,13.917,13.9661,41800.0
2005-01-25 10:30:00,22.8,22.81,22.77,22.8,73900.0,13.9722,13.9783,13.9538,13.9722,73900.0
2005-01-25 10:40:00,22.81,22.82,22.74,22.75,27500.0,13.9783,13.9844,13.9354,13.9415,27500.0
2005-01-25 10:50:00,22.74,22.8,22.69,22.74,70800.0,13.9354,13.9722,13.9048,13.9354,70800.0
2005-01-25 11:00:00,22.75,22.82,22.72,22.82,30900.0,13.9415,13.9844,13.9232,13.9844,30900.0
2005-01-25 11:10:00,22.82,22.83,22.8,22.82,58300.0,13.9844,13.9906,13.9722,13.9844,58300.0
2005-01-25 11:20:00,22.83,22.89,22.83,22.89,42000.0,13.9906,14.0273,13.9906,14.0273,42000.0
2005-01-25 11:30:00,22.88,22.89,22.85,22.87,25400.0,14.0212,14.0273,14.0028,14.0151,25400.0
2005-01-25 11:40:00,22.87,22.87,22.8,22.82,54000.0,14.0151,14.0151,13.9722,13.9844,54000.0
2005-01-25 11:50:00,22.83,22.89,22.81,22.89,32600.0,13.9906,14.0273,13.9783,14.0273,32600.0
2005-01-25 12:00:00,22.86,22.88,22.83,22.84,53600.0,14.0089,14.0212,13.9906,13.9967,53600.0
2005-01-25 12:10:00,22.85,22.85,22.82,22.83,34000.0,14.0028,14.0028,13.9844,13.9906,34000.0
2005-01-25 12:20:00,22.81,22.83,22.81,22.82,39500.0,13.9783,13.9906,13.9783,13.9844,39500.0
2005-01-25 12:30:00,22.82,22.84,22.82,22.84,28500.0,13.9844,13.9967,13.9844,13.9967,28500.0
2005-01-25 12:40:00,22.84,22.87,22.83,22.85,30000.0,13.9967,14.0151,13.9906,14.0028,30000.0
2005-01-25 12:50:00,22.86,22.86,22.85,22.85,9400.0,14.0089,14.0089,14.0028,14.0028,9400.0
2005-01-25 13:00:00,22.84,22.89,22.84,22.89,61300.0,13.9967,14.0273,13.9967,14.0273,61300.0
2005-01-25 13:10:00,22.88,22.89,22.87,22.89,41300.0,14.0212,14.0273,14.0151,14.0273,41300.0
2005-01-25 13:20:00,22.89,22.9,22.87,22.88,14800.0,14.0273,14.0335,14.0151,14.0212,14800.0
2005-01-25 13:30:00,22.89,22.89,22.83,22.83,30500.0,14.0273,14.0273,13.9906,13.9906,30500.0
2005-01-25 13:40:00,22.84,22.85,22.83,22.83,22300.0,13.9967,14.0028,13.9906,13.9906,22300.0
2005-01-25 13:50:00,22.84,22.85,22.81,22.82,50200.0,13.9967,14.0028,13.9783,13.9844,50200.0
2005-01-25 14:00:00,22.81,22.81,22.75,22.76,32300.0,13.9783,13.9783,13.9415,13.9477,32300.0
2005-01-25 14:10:00,22.75,22.79,22.75,22.79,14400.0,13.9415,13.9661,13.9415,13.9661,14400.0
2005-01-25 14:20:00,22.79,22.79,22.7,22.7,27200.0,13.9661,13.9661,13.9109,13.9109,27200.0
2005-01-25 14:30:00,22.7,22.75,22.68,22.71,150000.0,13.9109,13.9415,13.8986,13.917,150000.0
2005-01-25 14:40:00,22.7,22.73,22.69,22.7,73200.0,13.9109,13.9293,13.9048,13.9109,73200.0
2005-01-25 14:50:00,22.7,22.73,22.69,22.73,104500.0,13.9109,13.9293,13.9048,13.9293,104500.0
2005-01-25 15:00:00,22.72,22.73,22.72,22.73,90200.0,13.9232,13.9293,13.9232,13.9293,90200.0
2005-01-25 15:10:00,22.74,22.75,22.73,22.74,77900.0,13.9354,13.9415,13.9293,13.9354,77900.0
2005-01-25 15:20:00,22.74,22.75,22.73,22.75,84300.0,13.9354,13.9415,13.9293,13.9415,84300.0
2005-01-25 15:30:00,22.75,22.75,22.72,22.73,40000.0,13.9415,13.9415,13.9232,13.9293,40000.0
2005-01-25 15:40:00,22.73,22.74,22.64,22.65,88500.0,13.9293,13.9354,13.8741,13.8803,88500.0
2005-01-25 15:50:00,22.65,22.68,22.61,22.67,133200.0,13.8803,13.8986,13.8557,13.8925,133200.0
2005-01-26 09:30:00,22.8,22.8,22.66,22.73,45700.0,13.9722,13.9722,13.8864,13.9293,45700.0
2005-01-26 09:40:00,22.75,22.92,22.74,22.88,71200.0,13.9415,14.0457,13.9354,14.0212,71200.0
2005-01-26 09:50:00,22.87,22.93,22.81,22.85,53100.0,14.0151,14.0518,13.9783,14.0028,53100.0
2005-01-26 10:00:00,22.85,22.88,22.78,22.83,33400.0,14.0028,14.0212,13.9599,13.9906,33400.0
2005-01-26 10:10:00,22.83,22.83,22.72,22.72,56200.0,13.9906,13.9906,13.9232,13.9232,56200.0
2005-01-26 10:20:00,22.71,22.77,22.71,22.75,57800.0,13.917,13.9538,13.917,13.9415,57800.0
2005-01-26 10:30:00,22.75,22.75,22.7,22.75,57500.0,13.9415,13.9415,13.9109,13.9415,57500.0
2005-01-26 10:40:00,22.75,22.76,22.68,22.73,98100.0,13.9415,13.9477,13.8986,13.9293,98100.0
2005-01-26 10:50:00,22.73,22.76,22.7,22.74,100700.0,13.9293,13.9477,13.9109,13.9354,100700.0
2005-01-26 11:00:00,22.74,22.77,22.73,22.74,57000.0,13.9354,13.9538,13.9293,13.9354,57000.0
2005-01-26 11:10:00,22.74,22.75,22.73,22.74,37300.0,13.9354,13.9415,13.9293,13.9354,37300.0
2005-01-26 11:20:00,22.74,22.74,22.67,22.74,64000.0,13.9354,13.9354,13.8925,13.9354,64000.0
2005-01-26 11:30:00,22.74,22.75,22.72,22.72,79600.0,13.9354,13.9415,13.9232,13.9232,79600.0
2005-01-26 11:40:00,22.72,22.75,22.71,22.74,59300.0,13.9232,13.9415,13.917,13.9354,59300.0
2005-01-26 11:50:00,22.74,22.77,22.72,22.77,245100.0,13.9354,13.9538,13.9232,13.9538,245100.0
2005-01-26 12:00:00,22.76,22.78,22.73,22.74,108200.0,13.9477,13.9599,13.9293,13.9354,108200.0
2005-01-26 12:10:00,22.73,22.75,22.72,22.74,31300.0,13.9293,13.9415,13.9232,13.9354,31300.0
2005-01-26 12:20:00,22.73,22.74,22.68,22.68,50500.0,13.9293,13.9354,13.8986,13.8986,50500.0
2005-01-26 12:30:00,22.68,22.75,22.68,22.74,84600.0,13.8986,13.9415,13.8986,13.9354,84600.0
2005-01-26 12:40:00,22.74,22.77,22.74,22.75,47700.0,13.9354,13.9538,13.9354,13.9415,47700.0
2005-01-26 12:50:00,22.74,22.75,22.73,22.75,72300.0,13.9354,13.9415,13.9293,13.9415,72300.0
2005-01-26 13:00:00,22.74,22.78,22.74,22.77,87000.0,13.9354,13.9599,13.9354,13.9538,87000.0
2005-01-26 13:10:00,22.76,22.81,22.76,22.79,88400.0,13.9477,13.9783,13.9477,13.9661,88400.0
2005-01-26 13:20:00,22.79,22.81,22.77,22.81,33100.0,13.9661,13.9783,13.9538,13.9783,33100.0
2005-01-26 13:30:00,22.81,22.82,22.75,22.8,132400.0,13.9783,13.9844,13.9415,13.9722,132400.0
2005-01-26 13:40:00,22.79,22.81,22.79,22.81,83300.0,13.9661,13.9783,13.9661,13.9783,83300.0
2005-01-26 13:50:00,22.81,22.82,22.78,22.8,47500.0,13.9783,13.9844,13.9599,13.9722,47500.0
2005-01-26 14:00:00,22.81,22.85,22.81,22.81,79500.0,13.9783,14.0028,13.9783,13.9783,79500.0
2005-01-26 14:10:00,22.81,22.84,22.79,22.79,36200.0,13.9783,13.9967,13.9661,13.9661,36200.0
2005-01-26 14:20:00,22.79,22.8,22.75,22.75,72500.0,13.9661,13.9722,13.9415,13.9415,72500.0
2005-01-26 14:30:00,22.75,22.76,22.7,22.71,84700.0,13.9415,13.9477,13.9109,13.917,84700.0
2005-01-26 14:40:00,22.72,22.75,22.71,22.75,90700.0,13.9232,13.9415,13.917,13.9415,90700.0
2005-01-26 14:50:00,22.75,22.75,22.72,22.74,80300.0,13.9415,13.9415,13.9232,13.9354,80300.0
2005-01-26 15:00:00,22.74,22.74,22.72,22.74,49500.0,13.9354,13.9354,13.9232,13.9354,49500.0
2005-01-26 15:10:00,22.74,22.74,22.7,22.74,65400.0,13.9354,13.9354,13.9109,13.9354,65400.0
2005-01-26 15:20:00,22.73,22.75,22.72,22.74,94300.0,13.9293,13.9415,13.9232,13.9354,94300.0
2005-01-26 15:30:00,22.74,22.75,22.72,22.72,80200.0,13.9354,13.9415,13.9232,13.9232,80200.0
2005-01-26 15:40:00,22.73,22.73,22.65,22.66,121100.0,13.9293,13.9293,13.8803,13.8864,121100.0
2005-01-26 15:50:00,22.66,22.7,22.65,22.67,180300.0,13.8864,13.9109,13.8803,13.8925,180300.0
2005-01-27 09:30:00,22.65,22.73,22.64,22.73,53200.0,13.8803,13.9293,13.8741,13.9293,53200.0
2005-01-27 09:40:00,22.73,22.77,22.67,22.71,40300.0,13.9293,13.9538,13.8925,13.917,40300.0
2005-01-27 09:50:00,22.72,22.74,22.69,22.71,51800.0,13.9232,13.9354,13.9048,13.917,51800.0
2005-01-27 10:00:00,22.71,22.74,22.7,22.74,61000.0,13.917,13.9354,13.9109,13.9354,61000.0
2005-01-27 10:10:00,22.74,22.77,22.72,22.76,23200.0,13.9354,13.9538,13.9232,13.9477,23200.0
2005-01-27 10:20:00,22.76,22.77,22.74,22.77,31200.0,13.9477,13.9538,13.9354,13.9538,31200.0
2005-01-27 10:30:00,22.76,22.77,22.75,22.77,36500.0,13.9477,13.9538,13.9415,13.9538,36500.0
2005-01-27 10:40:00,22.76,22.78,22.75,22.78,48700.0,13.9477,13.9599,13.9415,13.9599,48700.0
2005-01-27 10:50:00,22.78,22.83,22.77,22.8,54600.0,13.9599,13.9906,13.9538,13.9722,54600.0
2005-01-27 11:00:00,22.81,22.83,22.78,22.79,23600.0,13.9783,13.9906,13.9599,13.9661,23600.0
2005-01-27 11:10:00,22.79,22.8,22.7,22.77,57600.0,13.9661,13.9722,13.9109,13.9538,57600.0
2005-01-27 11:20:00,22.77,22.8,22.76,22.77,25100.0,13.9538,13.9722,13.9477,13.9538,25100.0
2005-01-27 11:30:00,22.77,22.81,22.77,22.8,35800.0,13.9538,13.9783,13.9538,13.9722,35800.0
2005-01-27 11:40:00,22.81,22.81,22.8,22.81,20800.0,13.9783,13.9783,13.9722,13.9783,20800.0
2005-01-27 11:50:00,22.81,22.83,22.78,22.78,34200.0,13.9783,13.9906,13.9599,13.9599,34200.0
2005-01-27 12:00:00,22.78,22.8,22.78,22.8,28100.0,13.9599,13.9722,13.9599,13.9722,28100.0
2005-01-27 12:10:00,22.8,22.8,22.78,22.79,28100.0,13.9722,13.9722,13.9599,13.9661,28100.0
2005-01-27 12:20:00,22.79,22.8,22.78,22.8,58800.0,13.9661,13.9722,13.9599,13.9722,58800.0
2005-01-27 12:30:00,22.8,22.82,22.78,22.82,86800.0,13.9722,13.9844,13.9599,13.9844,86800.0
2005-01-27 12:40:00,22.82,22.83,22.81,22.83,12400.0,13.9844,13.9906,13.9783,13.9906,12400.0
2005-01-27 12:50:00,22.83,22.83,22.78,22.79,15200.0,13.9906,13.9906,13.9599,13.9661,15200.0
2005-01-27 13:00:00,22.79,22.8,22.72,22.8,57200.0,13.9661,13.9722,13.9232,13.9722,57200.0
2005-01-27 13:10:00,22.8,22.81,22.75,22.79,80900.0,13.9722,13.9783,13.9415,13.9661,80900.0
2005-01-27 13:20:00,22.79,22.8,22.72,22.72,26800.0,13.9661,13.9722,13.9232,13.9232,26800.0
2005-01-27 13:30:00,22.71,22.75,22.71,22.74,89300.0,13.917,13.9415,13.917,13.9354,89300.0
2005-01-27 13:40:00,22.75,22.75,22.69,22.69,54300.0,13.9415,13.9415,13.9048,13.9048,54300.0
2005-01-27 13:50:00,22.69,22.73,22.69,22.72,21400.0,13.9048,13.9293,13.9048,13.9232,21400.0
2005-01-27 14:00:00,22.72,22.75,22.72,22.75,24000.0,13.9232,13.9415,13.9232,13.9415,24000.0
2005-01-27 14:10:00,22.75,22.75,22.71,22.72,31500.0,13.9415,13.9415,13.917,13.9232,31500.0
2005-01-27 14:20:00,22.72,22.73,22.71,22.73,23300.0,13.9232,13.9293,13.917,13.9293,23300.0
2005-01-27 14:30:00,22.72,22.78,22.72,22.78,79000.0,13.9232,13.9599,13.9232,13.9599,79000.0
2005-01-27 14:40:00,22.78,22.8,22.77,22.8,50100.0,13.9599,13.9722,13.9538,13.9722,50100.0
2005-01-27 14:50:00,22.8,22.82,22.79,22.81,169200.0,13.9722,13.9844,13.9661,13.9783,169200.0
2005-01-27 15:00:00,22.81,22.81,22.75,22.75,52300.0,13.9783,13.9783,13.9415,13.9415,52300.0
2005-01-27 15:10:00,22.76,22.9,22.76,22.9,65600.0,13.9477,14.0335,13.9477,14.0335,65600.0
2005-01-27 15:20:00,22.9,22.98,22.9,22.92,86200.0,14.0335,14.0825,14.0335,14.0457,86200.0
2005-01-27 15:30:00,22.91,22.92,22.85,22.87,59400.0,14.0396,14.0457,14.0028,14.0151,59400.0
2005-01-27 15:40:00,22.86,22.86,22.78,22.86,86700.0,14.0089,14.0089,13.9599,14.0089,86700.0
2005-01-27 15:50:00,22.86,22.93,22.85,22.89,72400.0,14.0089,14.0518,14.0028,14.0273,72400.0
2005-01-28 09:30:00,22.64,22.65,22.25,22.25,109500.0,13.8741,13.8803,13.6351,13.6351,109500.0
2005-01-28 09:40:00,22.28,22.5,22.0,22.01,193400.0,13.6535,13.7883,13.4819,13.4881,193400.0
2005-01-28 09:50:00,22.01,22.05,22.0,22.03,196700.0,13.4881,13.5126,13.4819,13.5003,196700.0
2005-01-28 10:00:00,22.02,22.09,21.85,21.91,181000.0,13.4942,13.5371,13.39,13.4268,181000.0
2005-01-28 10:10:00,21.92,22.03,21.92,22.0,201800.0,13.4329,13.5003,13.4329,13.4819,201800.0
2005-01-28 10:20:00,21.99,22.09,21.88,22.02,166700.0,13.4758,13.5371,13.4084,13.4942,166700.0
2005-01-28 10:30:00,22.02,22.16,22.0,22.15,220400.0,13.4942,13.58,13.4819,13.5738,220400.0
2005-01-28 10:40:00,22.15,22.25,22.05,22.25,143500.0,13.5738,13.6351,13.5126,13.6351,143500.0
2005-01-28 10:50:00,22.25,22.31,22.2,22.27,140900.0,13.6351,13.6719,13.6045,13.6474,140900.0
2005-01-28 11:00:00,22.28,22.42,22.27,22.32,77500.0,13.6535,13.7393,13.6474,13.678,77500.0
2005-01-28 11:10:00,22.32,22.45,22.22,22.22,52400.0,13.678,13.7577,13.6167,13.6167,52400.0
2005-01-28 11:20:00,22.27,22.27,22.18,22.25,33300.0,13.6474,13.6474,13.5922,13.6351,33300.0
2005-01-28 11:30:00,22.25,22.4,22.23,22.4,29600.0,13.6351,13.7271,13.6229,13.7271,29600.0
2005-01-28 11:40:00,22.39,22.49,22.33,22.48,65200.0,13.7209,13.7822,13.6842,13.7761,65200.0
2005-01-28 11:50:00,22.49,22.75,22.48,22.69,93900.0,13.7822,13.9415,13.7761,13.9048,93900.0
2005-01-28 12:00:00,22.66,22.75,22.64,22.65,81600.0,13.8864,13.9415,13.8741,13.8803,81600.0
2005-01-28 12:10:00,22.66,22.68,22.61,22.61,38200.0,13.8864,13.8986,13.8557,13.8557,38200.0
2005-01-28 12:20:00,22.64,22.67,22.6,22.66,42000.0,13.8741,13.8925,13.8496,13.8864,42000.0
2005-01-28 12:30:00,22.64,22.69,22.57,22.63,60600.0,13.8741,13.9048,13.8312,13.868,60600.0
2005-01-28 12:40:00,22.67,22.67,22.58,22.64,50400.0,13.8925,13.8925,13.8374,13.8741,50400.0
2005-01-28 12:50:00,22.65,22.66,22.57,22.65,43300.0,13.8803,13.8864,13.8312,13.8803,43300.0
2005-01-28 13:00:00,22.64,22.73,22.63,22.69,53800.0,13.8741,13.9293,13.868,13.9048,53800.0
2005-01-28 13:10:00,22.7,22.75,22.67,22.73,57200.0,13.9109,13.9415,13.8925,13.9293,57200.0
2005-01-28 13:20:00,22.74,22.88,22.74,22.84,66300.0,13.9354,14.0212,13.9354,13.9967,66300.0
2005-01-28 13:30:00,22.83,22.85,22.75,22.76,55500.0,13.9906,14.0028,13.9415,13.9477,55500.0
2005-01-28 13:40:00,22.75,22.82,22.71,22.82,57600.0,13.9415,13.9844,13.917,13.9844,57600.0
2005-01-28 13:50:00,22.81,22.87,22.78,22.85,61700.0,13.9783,14.0151,13.9599,14.0028,61700.0
2005-01-28 14:00:00,22.85,22.86,22.79,22.8,26300.0,14.0028,14.0089,13.9661,13.9722,26300.0
2005-01-28 14:10:00,22.8,22.81,22.79,22.79,9100.0,13.9722,13.9783,13.9661,13.9661,9100.0
2005-01-28 14:20:00,22.79,22.93,22.79,22.93,29500.0,13.9661,14.0518,13.9661,14.0518,29500.0
2005-01-28 14:30:00,22.92,22.95,22.91,22.94,39700.0,14.0457,14.0641,14.0396,14.058,39700.0
2005-01-28 14:40:00,22.94,23.33,22.93,23.04,85300.0,14.058,14.297,14.0518,14.1193,85300.0
2005-01-28 14:50:00,23.1,23.11,22.97,23.09,121400.0,14.156,14.1622,14.0764,14.1499,121400.0
2005-01-28 15:00:00,23.09,23.16,22.99,23.02,94800.0,14.1499,14.1928,14.0886,14.107,94800.0
2005-01-28 15:10:00,23.02,23.08,23.01,23.07,70500.0,14.107,14.1438,14.1009,14.1376,70500.0
2005-01-28 15:20:00,23.08,23.11,23.01,23.02,79200.0,14.1438,14.1622,14.1009,14.107,79200.0
2005-01-28 15:30:00,23.01,23.02,22.95,23.02,94000.0,14.1009,14.107,14.0641,14.107,94000.0
2005-01-28 15:40:00,23.01,23.08,23.01,23.06,69900.0,14.1009,14.1438,14.1009,14.1315,69900.0
2005-01-28 15:50:00,23.06,23.06,22.97,23.02,116800.0,14.1315,14.1315,14.0764,14.107,116800.0
2005-01-31 09:30:00,23.68,23.71,23.55,23.58,237900.0,14.5115,14.5298,14.4318,14.4502,237900.0
2005-01-31 09:40:00,23.6,23.82,23.56,23.82,172400.0,14.4624,14.5973,14.4379,14.5973,172400.0
2005-01-31 09:50:00,23.82,24.0,23.82,23.92,220500.0,14.5973,14.7076,14.5973,14.6585,220500.0
2005-01-31 10:00:00,23.92,23.97,23.87,23.94,238300.0,14.6585,14.6892,14.6279,14.6708,238300.0
2005-01-31 10:10:00,23.95,24.1,23.94,24.03,364700.0,14.6769,14.7688,14.6708,14.7259,364700.0
2005-01-31 10:20:00,24.03,24.29,24.02,24.19,167200.0,14.7259,14.8853,14.7198,14.824,167200.0
2005-01-31 10:30:00,24.15,24.19,24.11,24.14,85200.0,14.7995,14.824,14.775,14.7934,85200.0
2005-01-31 10:40:00,24.14,24.17,24.11,24.16,74100.0,14.7934,14.8117,14.775,14.8056,74100.0
2005-01-31 10:50:00,24.16,24.16,24.07,24.09,52800.0,14.8056,14.8056,14.7505,14.7627,52800.0
2005-01-31 11:00:00,24.09,24.14,24.09,24.12,62800.0,14.7627,14.7934,14.7627,14.7811,62800.0
2005-01-31 11:10:00,24.12,24.2,24.12,24.19,71500.0,14.7811,14.8301,14.7811,14.824,71500.0
2005-01-31 11:20:00,24.2,24.25,24.16,24.17,113200.0,14.8301,14.8608,14.8056,14.8117,113200.0
2005-01-31 11:30:00,24.17,24.2,24.1,24.13,60400.0,14.8117,14.8301,14.7688,14.7872,60400.0
2005-01-31 11:40:00,24.13,24.15,24.12,24.12,81600.0,14.7872,14.7995,14.7811,14.7811,81600.0
2005-01-31 11:50:00,24.12,24.12,24.09,24.1,132000.0,14.7811,14.7811,14.7627,14.7688,132000.0
2005-01-31 12:00:00,24.1,24.1,24.02,24.03,41600.0,14.7688,14.7688,14.7198,14.7259,41600.0
2005-01-31 12:10:00,24.03,24.07,24.02,24.05,38600.0,14.7259,14.7505,14.7198,14.7382,38600.0
2005-01-31 12:20:00,24.05,24.14,24.04,24.12,50900.0,14.7382,14.7934,14.7321,14.7811,50900.0
2005-01-31 12:30:00,24.12,24.12,24.03,24.04,27400.0,14.7811,14.7811,14.7259,14.7321,27400.0
2005-01-31 12:40:00,24.04,24.05,24.01,24.01,23500.0,14.7321,14.7382,14.7137,14.7137,23500.0
2005-01-31 12:50:00,24.01,24.13,24.01,24.12,32600.0,14.7137,14.7872,14.7137,14.7811,32600.0
2005-01-31 13:00:00,24.12,24.12,24.09,24.09,29800.0,14.7811,14.7811,14.7627,14.7627,29800.0
2005-01-31 13:10:00,24.09,24.12,24.08,24.11,37700.0,14.7627,14.7811,14.7566,14.775,37700.0
2005-01-31 13:20:00,24.1,24.12,24.09,24.11,33200.0,14.7688,14.7811,14.7627,14.775,33200.0
2005-01-31 13:30:00,24.11,24.12,24.1,24.12,24400.0,14.775,14.7811,14.7688,14.7811,24400.0
2005-01-31 13:40:00,24.12,24.15,24.11,24.14,36300.0,14.7811,14.7995,14.775,14.7934,36300.0
2005-01-31 13:50:00,24.14,24.15,24.13,24.13,39900.0,14.7934,14.7995,14.7872,14.7872,39900.0
2005-01-31 14:00:00,24.13,24.16,24.13,24.16,23600.0,14.7872,14.8056,14.7872,14.8056,23600.0
2005-01-31 14:10:00,24.15,24.21,24.15,24.16,70800.0,14.7995,14.8362,14.7995,14.8056,70800.0
2005-01-31 14:20:00,24.17,24.21,24.16,24.19,55300.0,14.8117,14.8362,14.8056,14.824,55300.0
2005-01-31 14:30:00,24.19,24.22,24.18,24.19,292900.0,14.824,14.8424,14.8179,14.824,292900.0
2005-01-31 14:40:00,24.18,24.19,24.13,24.13,93800.0,14.8179,14.824,14.7872,14.7872,93800.0
2005-01-31 14:50:00,24.13,24.17,24.13,24.16,36300.0,14.7872,14.8117,14.7872,14.8056,36300.0
2005-01-31 15:00:00,24.16,24.18,24.16,24.16,60000.0,14.8056,14.8179,14.8056,14.8056,60000.0
2005-01-31 15:10:00,24.16,24.2,24.16,24.18,194900.0,14.8056,14.8301,14.8056,14.8179,194900.0
2005-01-31 15:20:00,24.18,24.19,24.17,24.18,125600.0,14.8179,14.824,14.8117,14.8179,125600.0
2005-01-31 15:30:00,24.19,24.2,24.18,24.2,196000.0,14.824,14.8301,14.8179,14.8301,196000.0
2005-01-31 15:40:00,24.2,24.21,24.17,24.17,285200.0,14.8301,14.8362,14.8117,14.8117,285200.0
2005-01-31 15:50:00,24.18,24.19,24.16,24.19,344600.0,14.8179,14.824,14.8056,14.824,344600.0
2005-02-01 09:30:00,24.23,24.24,24.19,24.24,188100.0,14.8485,14.8546,14.824,14.8546,188100.0
2005-02-01 09:40:00,24.24,24.24,24.13,24.15,116900.0,14.8546,14.8546,14.7872,14.7995,116900.0
2005-02-01 09:50:00,24.15,24.22,24.12,24.19,77100.0,14.7995,14.8424,14.7811,14.824,77100.0
2005-02-01 10:00:00,24.19,24.23,24.17,24.21,108000.0,14.824,14.8485,14.8117,14.8362,108000.0
2005-02-01 10:10:00,24.2,24.21,24.19,24.2,129000.0,14.8301,14.8362,14.824,14.8301,129000.0
2005-02-01 10:20:00,24.19,24.2,24.13,24.18,86800.0,14.824,14.8301,14.7872,14.8179,86800.0
2005-02-01 10:30:00,24.18,24.22,24.17,24.2,66200.0,14.8179,14.8424,14.8117,14.8301,66200.0
2005-02-01 10:40:00,24.2,24.22,24.19,24.2,125400.0,14.8301,14.8424,14.824,14.8301,125400.0
2005-02-01 10:50:00,24.2,24.2,24.15,24.15,95800.0,14.8301,14.8301,14.7995,14.7995,95800.0
2005-02-01 11:00:00,24.16,24.21,24.15,24.19,87600.0,14.8056,14.8362,14.7995,14.824,87600.0
2005-02-01 11:10:00,24.19,24.23,24.14,24.22,119700.0,14.824,14.8485,14.7934,14.8424,119700.0
2005-02-01 11:20:00,24.22,24.27,24.15,24.15,110000.0,14.8424,14.873,14.7995,14.7995,110000.0
2005-02-01 11:30:00,24.14,24.17,24.09,24.1,64300.0,14.7934,14.8117,14.7627,14.7688,64300.0
2005-02-01 11:40:00,24.1,24.12,24.05,24.11,68900.0,14.7688,14.7811,14.7382,14.775,68900.0
2005-02-01 11:50:00,24.11,24.14,24.08,24.14,75100.0,14.775,14.7934,14.7566,14.7934,75100.0
2005-02-01 12:00:00,24.14,24.19,24.12,24.14,93400.0,14.7934,14.824,14.7811,14.7934,93400.0
2005-02-01 12:10:00,24.13,24.14,24.1,24.13,41900.0,14.7872,14.7934,14.7688,14.7872,41900.0
2005-02-01 12:20:00,24.13,24.14,24.1,24.1,46700.0,14.7872,14.7934,14.7688,14.7688,46700.0
2005-02-01 12:30:00,24.1,24.11,24.02,24.03,60200.0,14.7688,14.775,14.7198,14.7259,60200.0
2005-02-01 12:40:00,24.03,24.05,24.0,24.04,82100.0,14.7259,14.7382,14.7076,14.7321,82100.0
2005-02-01 12:50:00,24.04,24.05,23.98,23.98,38800.0,14.7321,14.7382,14.6953,14.6953,38800.0
2005-02-01 13:00:00,23.98,24.02,23.98,24.01,72000.0,14.6953,14.7198,14.6953,14.7137,72000.0
2005-02-01 13:10:00,24.01,24.01,23.97,23.97,52500.0,14.7137,14.7137,14.6892,14.6892,52500.0
2005-02-01 13:20:00,23.97,23.99,23.97,23.99,34400.0,14.6892,14.7014,14.6892,14.7014,34400.0
2005-02-01 13:30:00,23.98,24.0,23.98,23.99,57800.0,14.6953,14.7076,14.6953,14.7014,57800.0
2005-02-01 13:40:00,23.99,24.0,23.96,23.98,34800.0,14.7014,14.7076,14.683,14.6953,34800.0
2005-02-01 13:50:00,23.97,23.98,23.92,23.97,57400.0,14.6892,14.6953,14.6585,14.6892,57400.0
2005-02-01 14:00:00,23.97,24.0,23.97,23.99,65600.0,14.6892,14.7076,14.6892,14.7014,65600.0
2005-02-01 14:10:00,24.0,24.0,23.98,23.98,56900.0,14.7076,14.7076,14.6953,14.6953,56900.0
2005-02-01 14:20:00,23.99,23.99,23.95,23.96,52600.0,14.7014,14.7014,14.6769,14.683,52600.0
2005-02-01 14:30:00,23.96,23.99,23.96,23.99,97900.0,14.683,14.7014,14.683,14.7014,97900.0
2005-02-01 14:40:00,23.99,24.0,23.96,23.98,82400.0,14.7014,14.7076,14.683,14.6953,82400.0
2005-02-01 14:50:00,23.97,23.98,23.94,23.94,82200.0,14.6892,14.6953,14.6708,14.6708,82200.0
2005-02-01 15:00:00,23.95,23.97,23.93,23.95,70900.0,14.6769,14.6892,14.6647,14.6769,70900.0
2005-02-01 15:10:00,23.95,23.96,23.94,23.96,103400.0,14.6769,14.683,14.6708,14.683,103400.0
2005-02-01 15:20:00,23.96,23.99,23.95,23.96,106200.0,14.683,14.7014,14.6769,14.683,106200.0
2005-02-01 15:30:00,23.96,23.99,23.96,23.98,118600.0,14.683,14.7014,14.683,14.6953,118600.0
2005-02-01 15:40:00,23.97,24.0,23.97,23.98,221800.0,14.6892,14.7076,14.6892,14.6953,221800.0
2005-02-01 15:50:00,23.99,24.0,23.98,24.0,147500.0,14.7014,14.7076,14.6953,14.7076,147500.0
2005-02-02 09:30:00,24.08,24.15,24.08,24.1,115500.0,14.7566,14.7995,14.7566,14.7688,115500.0
2005-02-02 09:40:00,24.1,24.1,24.06,24.09,68200.0,14.7688,14.7688,14.7443,14.7627,68200.0
2005-02-02 09:50:00,24.07,24.08,24.07,24.08,53200.0,14.7505,14.7566,14.7505,14.7566,53200.0
2005-02-02 10:00:00,24.08,24.08,23.96,23.96,40700.0,14.7566,14.7566,14.683,14.683,40700.0
2005-02-02 10:10:00,23.96,23.98,23.96,23.96,34500.0,14.683,14.6953,14.683,14.683,34500.0
2005-02-02 10:20:00,23.96,24.0,23.94,23.99,29700.0,14.683,14.7076,14.6708,14.7014,29700.0
2005-02-02 10:30:00,23.99,24.0,23.95,24.0,99400.0,14.7014,14.7076,14.6769,14.7076,99400.0
2005-02-02 10:40:00,23.99,24.09,23.99,24.08,111100.0,14.7014,14.7627,14.7014,14.7566,111100.0
2005-02-02 10:50:00,24.08,24.1,24.05,24.09,53600.0,14.7566,14.7688,14.7382,14.7627,53600.0
2005-02-02 11:00:00,24.09,24.1,24.0,24.02,109700.0,14.7627,14.7688,14.7076,14.7198,109700.0
2005-02-02 11:10:00,24.01,24.01,23.95,23.97,59400.0,14.7137,14.7137,14.6769,14.6892,59400.0
2005-02-02 11:20:00,23.96,23.99,23.96,23.99,24400.0,14.683,14.7014,14.683,14.7014,24400.0
2005-02-02 11:30:00,23.99,23.99,23.92,23.93,120200.0,14.7014,14.7014,14.6585,14.6647,120200.0
2005-02-02 11:40:00,23.93,23.95,23.92,23.95,27000.0,14.6647,14.6769,14.6585,14.6769,27000.0
2005-02-02 11:50:00,23.95,23.97,23.93,23.97,24600.0,14.6769,14.6892,14.6647,14.6892,24600.0
2005-02-02 12:00:00,23.97,23.97,23.93,23.93,40200.0,14.6892,14.6892,14.6647,14.6647,40200.0
2005-02-02 12:10:00,23.93,23.99,23.93,23.98,21600.0,14.6647,14.7014,14.6647,14.6953,21600.0
2005-02-02 12:20:00,23.97,24.01,23.97,24.01,60100.0,14.6892,14.7137,14.6892,14.7137,60100.0
2005-02-02 12:30:00,24.01,24.04,24.01,24.03,16500.0,14.7137,14.7321,14.7137,14.7259,16500.0
2005-02-02 12:40:00,24.03,24.05,24.02,24.03,50100.0,14.7259,14.7382,14.7198,14.7259,50100.0
2005-02-02 12:50:00,24.03,24.04,24.02,24.03,16900.0,14.7259,14.7321,14.7198,14.7259,16900.0
2005-02-02 13:00:00,24.02,24.04,24.0,24.04,18200.0,14.7198,14.7321,14.7076,14.7321,18200.0
2005-02-02 13:10:00,24.03,24.03,23.99,24.01,47600.0,14.7259,14.7259,14.7014,14.7137,47600.0
2005-02-02 13:20:00,24.02,24.04,23.99,24.0,23900.0,14.7198,14.7321,14.7014,14.7076,23900.0
2005-02-02 13:30:00,24.01,24.01,23.99,24.0,62000.0,14.7137,14.7137,14.7014,14.7076,62000.0
2005-02-02 13:40:00,24.0,24.04,23.99,23.99,111500.0,14.7076,14.7321,14.7014,14.7014,111500.0
2005-02-02 13:50:00,24.0,24.0,23.99,24.0,21200.0,14.7076,14.7076,14.7014,14.7076,21200.0
2005-02-02 14:00:00,23.99,24.0,23.99,23.99,18300.0,14.7014,14.7076,14.7014,14.7014,18300.0
2005-02-02 14:10:00,23.98,24.0,23.98,24.0,38600.0,14.6953,14.7076,14.6953,14.7076,38600.0
2005-02-02 14:20:00,24.0,24.0,23.98,23.99,79900.0,14.7076,14.7076,14.6953,14.7014,79900.0
2005-02-02 14:30:00,23.99,24.0,23.91,23.92,81300.0,14.7014,14.7076,14.6524,14.6585,81300.0
2005-02-02 14:40:00,23.91,23.94,23.87,23.91,92700.0,14.6524,14.6708,14.6279,14.6524,92700.0
2005-02-02 14:50:00,23.91,23.95,23.91,23.94,54100.0,14.6524,14.6769,14.6524,14.6708,54100.0
2005-02-02 15:00:00,23.95,23.97,23.92,23.93,46000.0,14.6769,14.6892,14.6585,14.6647,46000.0
2005-02-02 15:10:00,23.92,23.95,23.87,23.89,59200.0,14.6585,14.6769,14.6279,14.6401,59200.0
2005-02-02 15:20:00,23.89,23.95,23.89,23.95,71500.0,14.6401,14.6769,14.6401,14.6769,71500.0
2005-02-02 15:30:00,23.95,24.0,23.95,24.0,80700.0,14.6769,14.7076,14.6769,14.7076,80700.0
2005-02-02 15:40:00,24.0,24.02,23.98,24.0,207000.0,14.7076,14.7198,14.6953,14.7076,207000.0
2005-02-02 15:50:00,24.0,24.01,23.93,23.99,223900.0,14.7076,14.7137,14.6647,14.7014,223900.0
2005-02-03 09:30:00,24.01,24.08,23.99,24.0,81600.0,14.7137,14.7566,14.7014,14.7076,81600.0
2005-02-03 09:40:00,23.99,24.0,23.85,23.85,41100.0,14.7014,14.7076,14.6156,14.6156,41100.0
2005-02-03 09:50:00,23.85,23.95,23.79,23.94,36900.0,14.6156,14.6769,14.5789,14.6708,36900.0
2005-02-03 10:00:00,23.96,24.0,23.87,23.97,26400.0,14.683,14.7076,14.6279,14.6892,26400.0
2005-02-03 10:10:00,23.97,23.97,23.9,23.93,41800.0,14.6892,14.6892,14.6463,14.6647,41800.0
2005-02-03 10:20:00,23.95,23.99,23.94,23.95,16800.0,14.6769,14.7014,14.6708,14.6769,16800.0
2005-02-03 10:30:00,23.96,24.0,23.96,24.0,38900.0,14.683,14.7076,14.683,14.7076,38900.0
2005-02-03 10:40:00,24.0,24.0,23.97,23.98,41900.0,14.7076,14.7076,14.6892,14.6953,41900.0
2005-02-03 10:50:00,23.98,23.98,23.94,23.95,24200.0,14.6953,14.6953,14.6708,14.6769,24200.0
2005-02-03 11:00:00,23.96,23.97,23.94,23.94,24800.0,14.683,14.6892,14.6708,14.6708,24800.0
2005-02-03 11:10:00,23.94,23.96,23.94,23.94,63500.0,14.6708,14.683,14.6708,14.6708,63500.0
2005-02-03 11:20:00,23.95,23.95,23.93,23.94,10400.0,14.6769,14.6769,14.6647,14.6708,10400.0
2005-02-03 11:30:00,23.93,23.96,23.92,23.95,53900.0,14.6647,14.683,14.6585,14.6769,53900.0
2005-02-03 11:40:00,23.95,23.96,23.93,23.94,55900.0,14.6769,14.683,14.6647,14.6708,55900.0
2005-02-03 11:50:00,23.93,23.94,23.92,23.92,47600.0,14.6647,14.6708,14.6585,14.6585,47600.0
2005-02-03 12:00:00,23.93,23.93,23.85,23.86,76300.0,14.6647,14.6647,14.6156,14.6218,76300.0
2005-02-03 12:10:00,23.86,23.87,23.85,23.87,52200.0,14.6218,14.6279,14.6156,14.6279,52200.0
2005-02-03 12:20:00,23.87,23.87,23.83,23.85,38300.0,14.6279,14.6279,14.6034,14.6156,38300.0
2005-02-03 12:30:00,23.85,23.85,23.82,23.83,22400.0,14.6156,14.6156,14.5973,14.6034,22400.0
2005-02-03 12:40:00,23.83,23.83,23.7,23.7,48300.0,14.6034,14.6034,14.5237,14.5237,48300.0
2005-02-03 12:50:00,23.7,23.76,23.7,23.74,36000.0,14.5237,14.5605,14.5237,14.5482,36000.0
2005-02-03 13:00:00,23.74,23.8,23.74,23.8,35200.0,14.5482,14.585,14.5482,14.585,35200.0
2005-02-03 13:10:00,23.8,23.81,23.77,23.77,35700.0,14.585,14.5911,14.5666,14.5666,35700.0
2005-02-03 13:20:00,23.78,23.79,23.74,23.78,44600.0,14.5727,14.5789,14.5482,14.5727,44600.0
2005-02-03 13:30:00,23.78,23.79,23.75,23.77,46100.0,14.5727,14.5789,14.5544,14.5666,46100.0
2005-02-03 13:40:00,23.76,23.78,23.75,23.75,37200.0,14.5605,14.5727,14.5544,14.5544,37200.0
2005-02-03 13:50:00,23.76,23.78,23.75,23.78,16000.0,14.5605,14.5727,14.5544,14.5727,16000.0
2005-02-03 14:00:00,23.79,23.85,23.78,23.79,67200.0,14.5789,14.6156,14.5727,14.5789,67200.0
2005-02-03 14:10:00,23.8,23.8,23.78,23.8,53200.0,14.585,14.585,14.5727,14.585,53200.0
2005-02-03 14:20:00,23.8,23.8,23.79,23.8,48600.0,14.585,14.585,14.5789,14.585,48600.0
2005-02-03 14:30:00,23.79,23.8,23.71,23.73,125000.0,14.5789,14.585,14.5298,14.5421,125000.0
2005-02-03 14:40:00,23.73,23.77,23.69,23.77,63400.0,14.5421,14.5666,14.5176,14.5666,63400.0
2005-02-03 14:50:00,23.77,23.78,23.7,23.73,99700.0,14.5666,14.5727,14.5237,14.5421,99700.0
2005-02-03 15:00:00,23.74,23.82,23.74,23.81,63300.0,14.5482,14.5973,14.5482,14.5911,63300.0
2005-02-03 15:10:00,23.81,23.87,23.73,23.83,130400.0,14.5911,14.6279,14.5421,14.6034,130400.0
2005-02-03 15:20:00,23.83,24.0,23.83,23.98,123000.0,14.6034,14.7076,14.6034,14.6953,123000.0
2005-02-03 15:30:00,23.99,24.03,23.95,23.95,110100.0,14.7014,14.7259,14.6769,14.6769,110100.0
2005-02-03 15:40:00,23.95,23.98,23.94,23.96,42700.0,14.6769,14.6953,14.6708,14.683,42700.0
2005-02-03 15:50:00,23.96,24.05,23.95,24.04,203200.0,14.683,14.7382,14.6769,14.7321,203200.0
2005-02-04 09:30:00,23.92,24.1,23.92,24.01,75500.0,14.6585,14.7688,14.6585,14.7137,75500.0
2005-02-04 09:40:00,24.01,24.02,23.95,23.95,48700.0,14.7137,14.7198,14.6769,14.6769,48700.0
2005-02-04 09:50:00,23.95,23.98,23.91,23.96,55400.0,14.6769,14.6953,14.6524,14.683,55400.0
2005-02-04 10:00:00,23.95,24.0,23.92,23.93,26800.0,14.6769,14.7076,14.6585,14.6647,26800.0
2005-02-04 10:10:00,23.93,23.96,23.86,23.94,41100.0,14.6647,14.683,14.6218,14.6708,41100.0
2005-02-04 10:20:00,23.95,23.98,23.94,23.98,24900.0,14.6769,14.6953,14.6708,14.6953,24900.0
2005-02-04 10:30:00,23.97,24.0,23.97,23.99,36600.0,14.6892,14.7076,14.6892,14.7014,36600.0
2005-02-04 10:40:00,23.98,23.98,23.91,23.92,37000.0,14.6953,14.6953,14.6524,14.6585,37000.0
2005-02-04 10:50:00,23.93,23.94,23.91,23.92,34100.0,14.6647,14.6708,14.6524,14.6585,34100.0
2005-02-04 11:00:00,23.91,24.0,23.9,24.0,88300.0,14.6524,14.7076,14.6463,14.7076,88300.0
2005-02-04 11:10:00,24.0,24.0,23.95,23.95,39400.0,14.7076,14.7076,14.6769,14.6769,39400.0
2005-02-04 11:20:00,23.96,23.96,23.94,23.95,42900.0,14.683,14.683,14.6708,14.6769,42900.0
2005-02-04 11:30:00,23.96,24.0,23.95,23.99,131300.0,14.683,14.7076,14.6769,14.7014,131300.0
2005-02-04 11:40:00,24.0,24.0,23.93,23.95,73600.0,14.7076,14.7076,14.6647,14.6769,73600.0
2005-02-04 11:50:00,23.95,23.95,23.94,23.95,35300.0,14.6769,14.6769,14.6708,14.6769,35300.0
2005-02-04 12:00:00,23.95,23.95,23.93,23.94,29800.0,14.6769,14.6769,14.6647,14.6708,29800.0
2005-02-04 12:10:00,23.95,23.95,23.9,23.92,24200.0,14.6769,14.6769,14.6463,14.6585,24200.0
2005-02-04 12:20:00,23.93,23.93,23.91,23.92,23300.0,14.6647,14.6647,14.6524,14.6585,23300.0
2005-02-04 12:30:00,23.92,23.92,23.79,23.79,122200.0,14.6585,14.6585,14.5789,14.5789,122200.0
2005-02-04 12:40:00,23.78,23.79,23.7,23.7,150400.0,14.5727,14.5789,14.5237,14.5237,150400.0
2005-02-04 12:50:00,23.71,23.79,23.65,23.79,67100.0,14.5298,14.5789,14.4931,14.5789,67100.0
2005-02-04 13:00:00,23.78,23.83,23.78,23.79,40800.0,14.5727,14.6034,14.5727,14.5789,40800.0
2005-02-04 13:10:00,23.81,23.87,23.81,23.86,37500.0,14.5911,14.6279,14.5911,14.6218,37500.0
2005-02-04 13:20:00,23.87,23.91,23.87,23.89,32600.0,14.6279,14.6524,14.6279,14.6401,32600.0
2005-02-04 13:30:00,23.9,23.9,23.89,23.9,22800.0,14.6463,14.6463,14.6401,14.6463,22800.0
2005-02-04 13:40:00,23.9,23.92,23.89,23.89,28800.0,14.6463,14.6585,14.6401,14.6401,28800.0
2005-02-04 13:50:00,23.89,23.89,23.86,23.87,39000.0,14.6401,14.6401,14.6218,14.6279,39000.0
2005-02-04 14:00:00,23.87,23.92,23.87,23.92,40200.0,14.6279,14.6585,14.6279,14.6585,40200.0
2005-02-04 14:10:00,23.92,23.92,23.87,23.88,58000.0,14.6585,14.6585,14.6279,14.634,58000.0
2005-02-04 14:20:00,23.88,23.89,23.87,23.88,32300.0,14.634,14.6401,14.6279,14.634,32300.0
2005-02-04 14:30:00,23.88,23.91,23.87,23.91,74000.0,14.634,14.6524,14.6279,14.6524,74000.0
2005-02-04 14:40:00,23.91,23.94,23.9,23.9,47000.0,14.6524,14.6708,14.6463,14.6463,47000.0
2005-02-04 14:50:00,23.9,23.92,23.87,23.92,40500.0,14.6463,14.6585,14.6279,14.6585,40500.0
2005-02-04 15:00:00,23.92,23.99,23.92,23.99,84700.0,14.6585,14.7014,14.6585,14.7014,84700.0
2005-02-04 15:10:00,23.98,24.0,23.98,24.0,33500.0,14.6953,14.7076,14.6953,14.7076,33500.0
2005-02-04 15:20:00,23.99,24.0,23.99,23.99,52500.0,14.7014,14.7076,14.7014,14.7014,52500.0
2005-02-04 15:30:00,24.0,24.04,23.99,23.99,108400.0,14.7076,14.7321,14.7014,14.7014,108400.0
2005-02-04 15:40:00,24.0,24.05,23.99,24.03,90300.0,14.7076,14.7382,14.7014,14.7259,90300.0
2005-02-04 15:50:00,24.03,24.09,23.99,24.07,145900.0,14.7259,14.7627,14.7014,14.7505,145900.0
2005-02-07 09:30:00,24.05,24.08,24.0,24.02,49700.0,14.7382,14.7566,14.7076,14.7198,49700.0
2005-02-07 09:40:00,24.01,24.02,23.99,24.0,52900.0,14.7137,14.7198,14.7014,14.7076,52900.0
2005-02-07 09:50:00,24.0,24.04,23.98,24.01,65400.0,14.7076,14.7321,14.6953,14.7137,65400.0
2005-02-07 10:00:00,24.0,24.02,23.97,23.97,54900.0,14.7076,14.7198,14.6892,14.6892,54900.0
2005-02-07 10:10:00,23.97,24.0,23.96,24.0,84900.0,14.6892,14.7076,14.683,14.7076,84900.0
2005-02-07 10:20:00,23.98,24.05,23.98,23.99,69900.0,14.6953,14.7382,14.6953,14.7014,69900.0
2005-02-07 10:30:00,24.0,24.0,23.91,23.92,22100.0,14.7076,14.7076,14.6524,14.6585,22100.0
2005-02-07 10:40:00,23.93,23.95,23.91,23.93,23400.0,14.6647,14.6769,14.6524,14.6647,23400.0
2005-02-07 10:50:00,23.94,23.94,23.92,23.93,21800.0,14.6708,14.6708,14.6585,14.6647,21800.0
2005-02-07 11:00:00,23.93,23.93,23.91,23.91,24600.0,14.6647,14.6647,14.6524,14.6524,24600.0
2005-02-07 11:10:00,23.92,23.92,23.82,23.85,62700.0,14.6585,14.6585,14.5973,14.6156,62700.0
2005-02-07 11:20:00,23.85,23.86,23.81,23.81,30500.0,14.6156,14.6218,14.5911,14.5911,30500.0
2005-02-07 11:30:00,23.8,23.84,23.8,23.81,34200.0,14.585,14.6095,14.585,14.5911,34200.0
2005-02-07 11:40:00,23.8,23.81,23.79,23.8,42600.0,14.585,14.5911,14.5789,14.585,42600.0
2005-02-07 11:50:00,23.8,23.81,23.77,23.8,21400.0,14.585,14.5911,14.5666,14.585,21400.0
2005-02-07 12:00:00,23.79,23.81,23.75,23.79,140200.0,14.5789,14.5911,14.5544,14.5789,140200.0
2005-02-07 12:10:00,23.78,23.78,23.73,23.76,26000.0,14.5727,14.5727,14.5421,14.5605,26000.0
2005-02-07 12:20:00,23.76,23.79,23.74,23.79,64900.0,14.5605,14.5789,14.5482,14.5789,64900.0
2005-02-07 12:30:00,23.79,23.84,23.79,23.82,29800.0,14.5789,14.6095,14.5789,14.5973,29800.0
2005-02-07 12:40:00,23.82,23.83,23.78,23.79,27400.0,14.5973,14.6034,14.5727,14.5789,27400.0
2005-02-07 12:50:00,23.79,23.86,23.79,23.86,44900.0,14.5789,14.6218,14.5789,14.6218,44900.0
2005-02-07 13:00:00,23.85,23.9,23.85,23.88,45200.0,14.6156,14.6463,14.6156,14.634,45200.0
2005-02-07 13:10:00,23.88,23.88,23.86,23.87,36400.0,14.634,14.634,14.6218,14.6279,36400.0
2005-02-07 13:20:00,23.86,23.86,23.8,23.84,44200.0,14.6218,14.6218,14.585,14.6095,44200.0
2005-02-07 13:30:00,23.83,23.85,23.82,23.83,69800.0,14.6034,14.6156,14.5973,14.6034,69800.0
2005-02-07 13:40:00,23.83,23.84,23.83,23.84,27200.0,14.6034,14.6095,14.6034,14.6095,27200.0
2005-02-07 13:50:00,23.84,23.84,23.83,23.83,53600.0,14.6095,14.6095,14.6034,14.6034,53600.0
2005-02-07 14:00:00,23.84,23.86,23.83,23.85,66800.0,14.6095,14.6218,14.6034,14.6156,66800.0
2005-02-07 14:10:00,23.85,23.86,23.85,23.86,26700.0,14.6156,14.6218,14.6156,14.6218,26700.0
2005-02-07 14:20:00,23.86,23.86,23.85,23.86,11100.0,14.6218,14.6218,14.6156,14.6218,11100.0
2005-02-07 14:30:00,23.85,23.9,23.85,23.86,32500.0,14.6156,14.6463,14.6156,14.6218,32500.0
2005-02-07 14:40:00,23.86,23.91,23.84,23.91,49400.0,14.6218,14.6524,14.6095,14.6524,49400.0
2005-02-07 14:50:00,23.92,23.95,23.9,23.92,34900.0,14.6585,14.6769,14.6463,14.6585,34900.0
2005-02-07 15:00:00,23.92,23.96,23.91,23.95,27500.0,14.6585,14.683,14.6524,14.6769,27500.0
2005-02-07 15:10:00,23.95,23.95,23.91,23.93,68500.0,14.6769,14.6769,14.6524,14.6647,68500.0
2005-02-07 15:20:00,23.92,23.93,23.91,23.91,38800.0,14.6585,14.6647,14.6524,14.6524,38800.0
2005-02-07 15:30:00,23.91,23.98,23.9,23.97,53400.0,14.6524,14.6953,14.6463,14.6892,53400.0
2005-02-07 15:40:00,23.97,23.99,23.94,23.98,66200.0,14.6892,14.7014,14.6708,14.6953,66200.0
2005-02-07 15:50:00,23.97,24.02,23.97,24.0,93400.0,14.6892,14.7198,14.6892,14.7076,93400.0
2005-02-08 09:30:00,23.91,23.96,23.83,23.91,43100.0,14.6524,14.683,14.6034,14.6524,43100.0
2005-02-08 09:40:00,23.9,23.94,23.86,23.93,14300.0,14.6463,14.6708,14.6218,14.6647,14300.0
2005-02-08 09:50:00,23.92,23.98,23.9,23.97,29400.0,14.6585,14.6953,14.6463,14.6892,29400.0
2005-02-08 10:00:00,23.97,24.0,23.88,23.89,26200.0,14.6892,14.7076,14.634,14.6401,26200.0
2005-02-08 10:10:00,23.89,23.9,23.88,23.88,28700.0,14.6401,14.6463,14.634,14.634,28700.0
2005-02-08 10:20:00,23.89,23.9,23.83,23.84,66200.0,14.6401,14.6463,14.6034,14.6095,66200.0
2005-02-08 10:30:00,23.86,23.97,23.86,23.97,33700.0,14.6218,14.6892,14.6218,14.6892,33700.0
2005-02-08 10:40:00,23.96,23.97,23.88,23.88,20700.0,14.683,14.6892,14.634,14.634,20700.0
2005-02-08 10:50:00,23.88,23.89,23.87,23.87,13100.0,14.634,14.6401,14.6279,14.6279,13100.0
2005-02-08 11:00:00,23.88,23.88,23.86,23.87,19200.0,14.634,14.634,14.6218,14.6279,19200.0
2005-02-08 11:10:00,23.87,23.87,23.86,23.87,10900.0,14.6279,14.6279,14.6218,14.6279,10900.0
2005-02-08 11:20:00,23.86,23.9,23.86,23.9,16800.0,14.6218,14.6463,14.6218,14.6463,16800.0
2005-02-08 11:30:00,23.9,23.94,23.89,23.91,31800.0,14.6463,14.6708,14.6401,14.6524,31800.0
2005-02-08 11:40:00,23.92,23.93,23.88,23.88,18200.0,14.6585,14.6647,14.634,14.634,18200.0
2005-02-08 11:50:00,23.88,23.88,23.82,23.86,46200.0,14.634,14.634,14.5973,14.6218,46200.0
2005-02-08 12:00:00,23.83,23.85,23.79,23.79,27000.0,14.6034,14.6156,14.5789,14.5789,27000.0
2005-02-08 12:10:00,23.78,23.79,23.7,23.7,44900.0,14.5727,14.5789,14.5237,14.5237,44900.0
2005-02-08 12:20:00,23.72,23.72,23.69,23.7,27500.0,14.536,14.536,14.5176,14.5237,27500.0
2005-02-08 12:30:00,23.7,23.77,23.65,23.69,82000.0,14.5237,14.5666,14.4931,14.5176,82000.0
2005-02-08 12:40:00,23.69,23.7,23.6,23.65,42000.0,14.5176,14.5237,14.4624,14.4931,42000.0
2005-02-08 12:50:00,23.64,23.64,23.55,23.6,65300.0,14.4869,14.4869,14.4318,14.4624,65300.0
2005-02-08 13:00:00,23.6,23.64,23.56,23.58,48400.0,14.4624,14.4869,14.4379,14.4502,48400.0
2005-02-08 13:10:00,23.57,23.58,23.54,23.55,63000.0,14.444,14.4502,14.4257,14.4318,63000.0
2005-02-08 13:20:00,23.52,23.55,23.52,23.55,74200.0,14.4134,14.4318,14.4134,14.4318,74200.0
2005-02-08 13:30:00,23.55,23.57,23.54,23.55,64700.0,14.4318,14.444,14.4257,14.4318,64700.0
2005-02-08 13:40:00,23.54,23.55,23.52,23.54,44000.0,14.4257,14.4318,14.4134,14.4257,44000.0
2005-02-08 13:50:00,23.53,23.54,23.49,23.51,38700.0,14.4195,14.4257,14.395,14.4073,38700.0
2005-02-08 14:00:00,23.5,23.58,23.5,23.57,50700.0,14.4011,14.4502,14.4011,14.444,50700.0
2005-02-08 14:10:00,23.57,23.58,23.56,23.57,33600.0,14.444,14.4502,14.4379,14.444,33600.0
2005-02-08 14:20:00,23.57,23.57,23.51,23.51,45100.0,14.444,14.444,14.4073,14.4073,45100.0
2005-02-08 14:30:00,23.51,23.55,23.5,23.55,56900.0,14.4073,14.4318,14.4011,14.4318,56900.0
2005-02-08 14:40:00,23.55,23.64,23.54,23.64,130600.0,14.4318,14.4869,14.4257,14.4869,130600.0
2005-02-08 14:50:00,23.64,23.66,23.63,23.65,30300.0,14.4869,14.4992,14.4808,14.4931,30300.0
2005-02-08 15:00:00,23.66,23.69,23.66,23.68,20200.0,14.4992,14.5176,14.4992,14.5115,20200.0
2005-02-08 15:10:00,23.67,23.71,23.62,23.67,70900.0,14.5053,14.5298,14.4747,14.5053,70900.0
2005-02-08 15:20:00,23.67,23.71,23.67,23.69,85700.0,14.5053,14.5298,14.5053,14.5176,85700.0
2005-02-08 15:30:00,23.69,23.74,23.67,23.72,95500.0,14.5176,14.5482,14.5053,14.536,95500.0
2005-02-08 15:40:00,23.72,23.75,23.67,23.71,103600.0,14.536,14.5544,14.5053,14.5298,103600.0
2005-02-08 15:50:00,23.72,23.75,23.69,23.71,82300.0,14.536,14.5544,14.5176,14.5298,82300.0
2005-02-09 09:30:00,23.86,23.86,23.72,23.79,65800.0,14.6218,14.6218,14.536,14.5789,65800.0
2005-02-09 09:40:00,23.79,23.79,23.72,23.74,23300.0,14.5789,14.5789,14.536,14.5482,23300.0
2005-02-09 09:50:00,23.74,23.74,23.65,23.65,18900.0,14.5482,14.5482,14.4931,14.4931,18900.0
2005-02-09 10:00:00,23.65,23.68,23.6,23.64,29300.0,14.4931,14.5115,14.4624,14.4869,29300.0
2005-02-09 10:10:00,23.63,23.64,23.46,23.49,53500.0,14.4808,14.4869,14.3766,14.395,53500.0
2005-02-09 10:20:00,23.48,23.5,23.46,23.49,107100.0,14.3889,14.4011,14.3766,14.395,107100.0
2005-02-09 10:30:00,23.48,23.5,23.44,23.46,40300.0,14.3889,14.4011,14.3644,14.3766,40300.0
2005-02-09 10:40:00,23.4,23.46,23.33,23.45,87300.0,14.3399,14.3766,14.297,14.3705,87300.0
2005-02-09 10:50:00,23.45,23.45,23.31,23.41,49600.0,14.3705,14.3705,14.2847,14.346,49600.0
2005-02-09 11:00:00,23.41,23.46,23.41,23.44,18100.0,14.346,14.3766,14.346,14.3644,18100.0
2005-02-09 11:10:00,23.43,23.45,23.38,23.39,41600.0,14.3583,14.3705,14.3276,14.3337,41600.0
2005-02-09 11:20:00,23.4,23.43,23.39,23.41,73600.0,14.3399,14.3583,14.3337,14.346,73600.0
2005-02-09 11:30:00,23.4,23.41,23.38,23.41,28200.0,14.3399,14.346,14.3276,14.346,28200.0
2005-02-09 11:40:00,23.41,23.41,23.4,23.41,37200.0,14.346,14.346,14.3399,14.346,37200.0
2005-02-09 11:50:00,23.4,23.41,23.4,23.41,21800.0,14.3399,14.346,14.3399,14.346,21800.0
2005-02-09 12:00:00,23.4,23.43,23.4,23.42,21700.0,14.3399,14.3583,14.3399,14.3521,21700.0
2005-02-09 12:10:00,23.42,23.44,23.41,23.43,34500.0,14.3521,14.3644,14.346,14.3583,34500.0
2005-02-09 12:20:00,23.43,23.45,23.42,23.43,24300.0,14.3583,14.3705,14.3521,14.3583,24300.0
2005-02-09 12:30:00,23.43,23.49,23.42,23.49,19000.0,14.3583,14.395,14.3521,14.395,19000.0
2005-02-09 12:40:00,23.5,23.58,23.5,23.58,46200.0,14.4011,14.4502,14.4011,14.4502,46200.0
2005-02-09 12:50:00,23.58,23.61,23.57,23.61,38700.0,14.4502,14.4686,14.444,14.4686,38700.0
2005-02-09 13:00:00,23.61,23.61,23.58,23.61,53700.0,14.4686,14.4686,14.4502,14.4686,53700.0
2005-02-09 13:10:00,23.61,23.63,23.6,23.61,26700.0,14.4686,14.4808,14.4624,14.4686,26700.0
2005-02-09 13:20:00,23.6,23.61,23.57,23.58,15400.0,14.4624,14.4686,14.444,14.4502,15400.0
2005-02-09 13:30:00,23.58,23.6,23.55,23.6,25300.0,14.4502,14.4624,14.4318,14.4624,25300.0
2005-02-09 13:40:00,23.59,23.61,23.58,23.58,19500.0,14.4563,14.4686,14.4502,14.4502,19500.0
2005-02-09 13:50:00,23.58,23.62,23.57,23.57,19500.0,14.4502,14.4747,14.444,14.444,19500.0
2005-02-09 14:00:00,23.57,23.57,23.45,23.46,33000.0,14.444,14.444,14.3705,14.3766,33000.0
2005-02-09 14:10:00,23.45,23.46,23.42,23.43,36700.0,14.3705,14.3766,14.3521,14.3583,36700.0
2005-02-09 14:20:00,23.44,23.46,23.42,23.44,18900.0,14.3644,14.3766,14.3521,14.3644,18900.0
2005-02-09 14:30:00,23.44,23.47,23.44,23.47,18400.0,14.3644,14.3828,14.3644,14.3828,18400.0
2005-02-09 14:40:00,23.48,23.53,23.47,23.53,30000.0,14.3889,14.4195,14.3828,14.4195,30000.0
2005-02-09 14:50:00,23.53,23.77,23.46,23.51,40300.0,14.4195,14.5666,14.3766,14.4073,40300.0
2005-02-09 15:00:00,23.49,23.55,23.46,23.46,37600.0,14.395,14.4318,14.3766,14.3766,37600.0
2005-02-09 15:10:00,23.46,23.52,23.45,23.51,34300.0,14.3766,14.4134,14.3705,14.4073,34300.0
2005-02-09 15:20:00,23.52,23.58,23.51,23.57,65300.0,14.4134,14.4502,14.4073,14.444,65300.0
2005-02-09 15:30:00,23.57,23.63,23.56,23.6,59400.0,14.444,14.4808,14.4379,14.4624,59400.0
2005-02-09 15:40:00,23.61,23.63,23.6,23.63,47800.0,14.4686,14.4808,14.4624,14.4808,47800.0
2005-02-09 15:50:00,23.61,23.66,23.57,23.63,149000.0,14.4686,14.4992,14.444,14.4808,149000.0
2005-02-10 09:30:00,23.68,23.73,23.57,23.69,44500.0,14.5115,14.5421,14.444,14.5176,44500.0
2005-02-10 09:40:00,23.69,23.72,23.6,23.62,27900.0,14.5176,14.536,14.4624,14.4747,27900.0
2005-02-10 09:50:00,23.63,23.7,23.62,23.67,39100.0,14.4808,14.5237,14.4747,14.5053,39100.0
2005-02-10 10:00:00,23.67,23.72,23.62,23.62,35500.0,14.5053,14.536,14.4747,14.4747,35500.0
2005-02-10 10:10:00,23.62,23.63,23.56,23.57,14500.0,14.4747,14.4808,14.4379,14.444,14500.0
2005-02-10 10:20:00,23.57,23.63,23.53,23.54,21500.0,14.444,14.4808,14.4195,14.4257,21500.0
2005-02-10 10:30:00,23.52,23.63,23.5,23.6,29800.0,14.4134,14.4808,14.4011,14.4624,29800.0
2005-02-10 10:40:00,23.6,23.71,23.6,23.68,50300.0,14.4624,14.5298,14.4624,14.5115,50300.0
2005-02-10 10:50:00,23.68,23.69,23.67,23.68,16000.0,14.5115,14.5176,14.5053,14.5115,16000.0
2005-02-10 11:00:00,23.67,23.72,23.67,23.7,40700.0,14.5053,14.536,14.5053,14.5237,40700.0
2005-02-10 11:10:00,23.7,23.71,23.64,23.66,41000.0,14.5237,14.5298,14.4869,14.4992,41000.0
2005-02-10 11:20:00,23.65,23.68,23.64,23.67,15400.0,14.4931,14.5115,14.4869,14.5053,15400.0
2005-02-10 11:30:00,23.67,23.69,23.65,23.65,20400.0,14.5053,14.5176,14.4931,14.4931,20400.0
2005-02-10 11:40:00,23.66,23.68,23.64,23.64,15800.0,14.4992,14.5115,14.4869,14.4869,15800.0
2005-02-10 11:50:00,23.63,23.71,23.63,23.69,22100.0,14.4808,14.5298,14.4808,14.5176,22100.0
2005-02-10 12:00:00,23.67,23.7,23.66,23.68,9500.0,14.5053,14.5237,14.4992,14.5115,9500.0
2005-02-10 12:10:00,23.68,23.7,23.66,23.68,19600.0,14.5115,14.5237,14.4992,14.5115,19600.0
2005-02-10 12:20:00,23.66,23.71,23.66,23.7,24800.0,14.4992,14.5298,14.4992,14.5237,24800.0
2005-02-10 12:30:00,23.7,23.7,23.68,23.68,28000.0,14.5237,14.5237,14.5115,14.5115,28000.0
2005-02-10 12:40:00,23.68,23.7,23.68,23.7,19600.0,14.5115,14.5237,14.5115,14.5237,19600.0
2005-02-10 12:50:00,23.7,23.72,23.69,23.72,20600.0,14.5237,14.536,14.5176,14.536,20600.0
2005-02-10 13:00:00,23.71,23.72,23.67,23.67,39800.0,14.5298,14.536,14.5053,14.5053,39800.0
2005-02-10 13:10:00,23.66,23.66,23.6,23.6,19100.0,14.4992,14.4992,14.4624,14.4624,19100.0
2005-02-10 13:20:00,23.6,23.65,23.56,23.64,30300.0,14.4624,14.4931,14.4379,14.4869,30300.0
2005-02-10 13:30:00,23.64,23.68,23.63,23.64,23600.0,14.4869,14.5115,14.4808,14.4869,23600.0
2005-02-10 13:40:00,23.65,23.69,23.64,23.68,25100.0,14.4931,14.5176,14.4869,14.5115,25100.0
2005-02-10 13:50:00,23.68,23.69,23.62,23.68,41400.0,14.5115,14.5176,14.4747,14.5115,41400.0
2005-02-10 14:00:00,23.68,23.71,23.68,23.69,41200.0,14.5115,14.5298,14.5115,14.5176,41200.0
2005-02-10 14:10:00,23.69,23.7,23.67,23.68,24600.0,14.5176,14.5237,14.5053,14.5115,24600.0
2005-02-10 14:20:00,23.69,23.72,23.67,23.69,22500.0,14.5176,14.536,14.5053,14.5176,22500.0
2005-02-10 14:30:00,23.7,23.71,23.65,23.67,18800.0,14.5237,14.5298,14.4931,14.5053,18800.0
2005-02-10 14:40:00,23.66,23.7,23.66,23.7,52000.0,14.4992,14.5237,14.4992,14.5237,52000.0
2005-02-10 14:50:00,23.7,23.74,23.7,23.7,24800.0,14.5237,14.5482,14.5237,14.5237,24800.0
2005-02-10 15:00:00,23.7,23.74,23.7,23.74,47400.0,14.5237,14.5482,14.5237,14.5482,47400.0
2005-02-10 15:10:00,23.73,23.73,23.69,23.71,24500.0,14.5421,14.5421,14.5176,14.5298,24500.0
2005-02-10 15:20:00,23.69,23.76,23.69,23.75,105900.0,14.5176,14.5605,14.5176,14.5544,105900.0
2005-02-10 15:30:00,23.75,23.79,23.7,23.7,44000.0,14.5544,14.5789,14.5237,14.5237,44000.0
2005-02-10 15:40:00,23.71,23.71,23.66,23.69,61000.0,14.5298,14.5298,14.4992,14.5176,61000.0
2005-02-10 15:50:00,23.68,23.76,23.68,23.75,79100.0,14.5115,14.5605,14.5115,14.5544,79100.0
2005-02-11 09:30:00,23.86,23.87,23.7,23.7,44000.0,14.6218,14.6279,14.5237,14.5237,44000.0
2005-02-11 09:40:00,23.69,23.69,23.55,23.56,36800.0,14.5176,14.5176,14.4318,14.4379,36800.0
2005-02-11 09:50:00,23.57,23.73,23.56,23.71,48700.0,14.444,14.5421,14.4379,14.5298,48700.0
2005-02-11 10:00:00,23.72,23.75,23.69,23.72,17100.0,14.536,14.5544,14.5176,14.536,17100.0
2005-02-11 10:10:00,23.71,23.72,23.65,23.66,25500.0,14.5298,14.536,14.4931,14.4992,25500.0
2005-02-11 10:20:00,23.66,23.7,23.62,23.7,19200.0,14.4992,14.5237,14.4747,14.5237,19200.0
2005-02-11 10:30:00,23.7,23.77,23.65,23.69,31300.0,14.5237,14.5666,14.4931,14.5176,31300.0
2005-02-11 10:40:00,23.69,23.73,23.67,23.71,23800.0,14.5176,14.5421,14.5053,14.5298,23800.0
2005-02-11 10:50:00,23.7,23.78,23.7,23.78,24200.0,14.5237,14.5727,14.5237,14.5727,24200.0
2005-02-11 11:00:00,23.79,23.89,23.78,23.88,36700.0,14.5789,14.6401,14.5727,14.634,36700.0
2005-02-11 11:10:00,23.88,23.97,23.88,23.95,47200.0,14.634,14.6892,14.634,14.6769,47200.0
2005-02-11 11:20:00,23.95,24.02,23.92,24.0,82300.0,14.6769,14.7198,14.6585,14.7076,82300.0
2005-02-11 11:30:00,24.01,24.1,24.0,24.04,94700.0,14.7137,14.7688,14.7076,14.7321,94700.0
2005-02-11 11:40:00,24.03,24.07,24.0,24.04,54600.0,14.7259,14.7505,14.7076,14.7321,54600.0
2005-02-11 11:50:00,24.04,24.08,24.02,24.07,52000.0,14.7321,14.7566,14.7198,14.7505,52000.0
2005-02-11 12:00:00,24.06,24.08,24.04,24.06,41200.0,14.7443,14.7566,14.7321,14.7443,41200.0
2005-02-11 12:10:00,24.07,24.09,24.04,24.05,39800.0,14.7505,14.7627,14.7321,14.7382,39800.0
2005-02-11 12:20:00,24.05,24.09,24.04,24.09,38000.0,14.7382,14.7627,14.7321,14.7627,38000.0
2005-02-11 12:30:00,24.09,24.09,24.05,24.07,19800.0,14.7627,14.7627,14.7382,14.7505,19800.0
2005-02-11 12:40:00,24.08,24.08,24.05,24.07,23800.0,14.7566,14.7566,14.7382,14.7505,23800.0
2005-02-11 12:50:00,24.07,24.1,24.07,24.08,41900.0,14.7505,14.7688,14.7505,14.7566,41900.0
2005-02-11 13:00:00,24.09,24.09,24.03,24.09,29700.0,14.7627,14.7627,14.7259,14.7627,29700.0
2005-02-11 13:10:00,24.08,24.09,24.04,24.05,19600.0,14.7566,14.7627,14.7321,14.7382,19600.0
2005-02-11 13:20:00,24.04,24.07,24.03,24.06,29800.0,14.7321,14.7505,14.7259,14.7443,29800.0
2005-02-11 13:30:00,24.07,24.08,24.06,24.08,20800.0,14.7505,14.7566,14.7443,14.7566,20800.0
2005-02-11 13:40:00,24.08,24.08,24.06,24.06,27400.0,14.7566,14.7566,14.7443,14.7443,27400.0
2005-02-11 13:50:00,24.06,24.08,24.05,24.08,43400.0,14.7443,14.7566,14.7382,14.7566,43400.0
2005-02-11 14:00:00,24.08,24.08,24.05,24.06,45000.0,14.7566,14.7566,14.7382,14.7443,45000.0
2005-02-11 14:10:00,24.07,24.07,24.04,24.05,29800.0,14.7505,14.7505,14.7321,14.7382,29800.0
2005-02-11 14:20:00,24.05,24.09,24.04,24.09,39300.0,14.7382,14.7627,14.7321,14.7627,39300.0
2005-02-11 14:30:00,24.09,24.11,24.09,24.11,46900.0,14.7627,14.775,14.7627,14.775,46900.0
2005-02-11 14:40:00,24.11,24.19,24.1,24.19,76300.0,14.775,14.824,14.7688,14.824,76300.0
2005-02-11 14:50:00,24.18,24.19,24.09,24.09,47800.0,14.8179,14.824,14.7627,14.7627,47800.0
2005-02-11 15:00:00,24.1,24.13,24.08,24.12,48200.0,14.7688,14.7872,14.7566,14.7811,48200.0
2005-02-11 15:10:00,24.13,24.19,24.12,24.19,92800.0,14.7872,14.824,14.7811,14.824,92800.0
2005-02-11 15:20:00,24.19,24.23,24.16,24.23,84400.0,14.824,14.8485,14.8056,14.8485,84400.0
2005-02-11 15:30:00,24.22,24.22,24.17,24.18,51800.0,14.8424,14.8424,14.8117,14.8179,51800.0
2005-02-11 15:40:00,24.19,24.24,24.18,24.22,67300.0,14.824,14.8546,14.8179,14.8424,67300.0
2005-02-11 15:50:00,24.22,24.24,24.21,24.23,114300.0,14.8424,14.8546,14.8362,14.8485,114300.0
2005-02-14 09:30:00,24.35,24.39,24.29,24.38,167100.0,14.922,14.9466,14.8853,14.9404,167100.0
2005-02-14 09:40:00,24.37,24.4,24.33,24.34,77400.0,14.9343,14.9527,14.9098,14.9159,77400.0
2005-02-14 09:50:00,24.35,24.45,24.35,24.44,120000.0,14.922,14.9833,14.922,14.9772,120000.0
2005-02-14 10:00:00,24.44,24.45,24.43,24.45,125700.0,14.9772,14.9833,14.9711,14.9833,125700.0
2005-02-14 10:10:00,24.44,24.48,24.4,24.46,71900.0,14.9772,15.0017,14.9527,14.9895,71900.0
2005-02-14 10:20:00,24.46,24.48,24.45,24.47,75000.0,14.9895,15.0017,14.9833,14.9956,75000.0
2005-02-14 10:30:00,24.46,24.5,24.46,24.49,69300.0,14.9895,15.014,14.9895,15.0078,69300.0
2005-02-14 10:40:00,24.48,24.5,24.47,24.49,180100.0,15.0017,15.014,14.9956,15.0078,180100.0
2005-02-14 10:50:00,24.49,24.5,24.46,24.46,41000.0,15.0078,15.014,14.9895,14.9895,41000.0
2005-02-14 11:00:00,24.47,24.5,24.46,24.49,43800.0,14.9956,15.014,14.9895,15.0078,43800.0
2005-02-14 11:10:00,24.49,24.51,24.47,24.51,70600.0,15.0078,15.0201,14.9956,15.0201,70600.0
2005-02-14 11:20:00,24.5,24.53,24.5,24.51,52500.0,15.014,15.0323,15.014,15.0201,52500.0
2005-02-14 11:30:00,24.52,24.54,24.51,24.52,30000.0,15.0262,15.0385,15.0201,15.0262,30000.0
2005-02-14 11:40:00,24.52,24.54,24.51,24.51,30700.0,15.0262,15.0385,15.0201,15.0201,30700.0
2005-02-14 11:50:00,24.51,24.53,24.5,24.5,31100.0,15.0201,15.0323,15.014,15.014,31100.0
2005-02-14 12:00:00,24.5,24.51,24.49,24.51,32200.0,15.014,15.0201,15.0078,15.0201,32200.0
2005-02-14 12:10:00,24.51,24.53,24.5,24.53,42100.0,15.0201,15.0323,15.014,15.0323,42100.0
2005-02-14 12:20:00,24.53,24.54,24.46,24.54,50000.0,15.0323,15.0385,14.9895,15.0385,50000.0
2005-02-14 12:30:00,24.53,24.55,24.52,24.54,47600.0,15.0323,15.0446,15.0262,15.0385,47600.0
2005-02-14 12:40:00,24.53,24.53,24.46,24.5,28500.0,15.0323,15.0323,14.9895,15.014,28500.0
2005-02-14 12:50:00,24.5,24.5,24.47,24.5,18300.0,15.014,15.014,14.9956,15.014,18300.0
2005-02-14 13:00:00,24.5,24.52,24.47,24.5,52800.0,15.014,15.0262,14.9956,15.014,52800.0
2005-02-14 13:10:00,24.5,24.5,24.45,24.49,165400.0,15.014,15.014,14.9833,15.0078,165400.0
2005-02-14 13:20:00,24.48,24.54,24.47,24.54,41700.0,15.0017,15.0385,14.9956,15.0385,41700.0
2005-02-14 13:30:00,24.52,24.54,24.47,24.5,345100.0,15.0262,15.0385,14.9956,15.014,345100.0
2005-02-14 13:40:00,24.5,24.52,24.5,24.5,36700.0,15.014,15.0262,15.014,15.014,36700.0
2005-02-14 13:50:00,24.5,24.52,24.5,24.5,47900.0,15.014,15.0262,15.014,15.014,47900.0
2005-02-14 14:00:00,24.5,24.51,24.47,24.47,62100.0,15.014,15.0201,14.9956,14.9956,62100.0
2005-02-14 14:10:00,24.47,24.47,24.44,24.47,80100.0,14.9956,14.9956,14.9772,14.9956,80100.0
2005-02-14 14:20:00,24.47,24.47,24.44,24.47,26900.0,14.9956,14.9956,14.9772,14.9956,26900.0
2005-02-14 14:30:00,24.46,24.47,24.41,24.41,70500.0,14.9895,14.9956,14.9588,14.9588,70500.0
2005-02-14 14:40:00,24.42,24.45,24.41,24.44,59500.0,14.9649,14.9833,14.9588,14.9772,59500.0
2005-02-14 14:50:00,24.45,24.47,24.44,24.47,46400.0,14.9833,14.9956,14.9772,14.9956,46400.0
2005-02-14 15:00:00,24.5,24.5,24.48,24.49,40700.0,15.014,15.014,15.0017,15.0078,40700.0
2005-02-14 15:10:00,24.49,24.5,24.48,24.5,42400.0,15.0078,15.014,15.0017,15.014,42400.0
2005-02-14 15:20:00,24.49,24.52,24.48,24.51,86400.0,15.0078,15.0262,15.0017,15.0201,86400.0
2005-02-14 15:30:00,24.5,24.52,24.5,24.52,36800.0,15.014,15.0262,15.014,15.0262,36800.0
2005-02-14 15:40:00,24.52,24.54,24.5,24.54,62500.0,15.0262,15.0385,15.014,15.0385,62500.0
2005-02-14 15:50:00,24.54,24.58,24.53,24.58,127100.0,15.0385,15.063,15.0323,15.063,127100.0
2005-02-15 09:30:00,24.53,24.54,24.41,24.42,62400.0,15.0847,15.0909,15.0109,15.0171,62400.0
2005-02-15 09:40:00,24.42,24.44,24.36,24.37,45100.0,15.0171,15.0294,14.9802,14.9863,45100.0
2005-02-15 09:50:00,24.38,24.39,24.37,24.39,53800.0,14.9925,14.9986,14.9863,14.9986,53800.0
2005-02-15 10:00:00,24.38,24.38,24.33,24.36,89100.0,14.9925,14.9925,14.9617,14.9802,89100.0
2005-02-15 10:10:00,24.36,24.38,24.3,24.38,104600.0,14.9802,14.9925,14.9433,14.9925,104600.0
2005-02-15 10:20:00,24.38,24.48,24.37,24.44,78100.0,14.9925,15.054,14.9863,15.0294,78100.0
2005-02-15 10:30:00,24.45,24.48,24.44,24.44,62600.0,15.0355,15.054,15.0294,15.0294,62600.0
2005-02-15 10:40:00,24.44,24.46,24.42,24.46,45800.0,15.0294,15.0417,15.0171,15.0417,45800.0
2005-02-15 10:50:00,24.46,24.51,24.45,24.46,54700.0,15.0417,15.0724,15.0355,15.0417,54700.0
2005-02-15 11:00:00,24.45,24.46,24.38,24.38,65700.0,15.0355,15.0417,14.9925,14.9925,65700.0
2005-02-15 11:10:00,24.38,24.4,24.36,24.38,40400.0,14.9925,15.0048,14.9802,14.9925,40400.0
2005-02-15 11:20:00,24.37,24.4,24.37,24.37,40500.0,14.9863,15.0048,14.9863,14.9863,40500.0
2005-02-15 11:30:00,24.38,24.4,24.35,24.39,33700.0,14.9925,15.0048,14.974,14.9986,33700.0
2005-02-15 11:40:00,24.39,24.4,24.39,24.4,88900.0,14.9986,15.0048,14.9986,15.0048,88900.0
2005-02-15 11:50:00,24.4,24.42,24.39,24.39,40700.0,15.0048,15.0171,14.9986,14.9986,40700.0
2005-02-15 12:00:00,24.39,24.44,24.39,24.43,32500.0,14.9986,15.0294,14.9986,15.0232,32500.0
2005-02-15 12:10:00,24.44,24.46,24.42,24.44,39800.0,15.0294,15.0417,15.0171,15.0294,39800.0
2005-02-15 12:20:00,24.44,24.45,24.44,24.45,17100.0,15.0294,15.0355,15.0294,15.0355,17100.0
2005-02-15 12:30:00,24.45,24.48,24.45,24.48,38500.0,15.0355,15.054,15.0355,15.054,38500.0
2005-02-15 12:40:00,24.48,24.48,24.46,24.47,31200.0,15.054,15.054,15.0417,15.0478,31200.0
2005-02-15 12:50:00,24.47,24.47,24.45,24.47,32500.0,15.0478,15.0478,15.0355,15.0478,32500.0
2005-02-15 13:00:00,24.47,24.48,24.45,24.46,29100.0,15.0478,15.054,15.0355,15.0417,29100.0
2005-02-15 13:10:00,24.46,24.49,24.46,24.47,27700.0,15.0417,15.0601,15.0417,15.0478,27700.0
2005-02-15 13:20:00,24.46,24.47,24.4,24.41,57000.0,15.0417,15.0478,15.0048,15.0109,57000.0
2005-02-15 13:30:00,24.41,24.43,24.37,24.43,92200.0,15.0109,15.0232,14.9863,15.0232,92200.0
2005-02-15 13:40:00,24.43,24.45,24.42,24.43,122700.0,15.0232,15.0355,15.0171,15.0232,122700.0
2005-02-15 13:50:00,24.43,24.43,24.36,24.42,35800.0,15.0232,15.0232,14.9802,15.0171,35800.0
2005-02-15 14:00:00,24.41,24.42,24.39,24.4,41200.0,15.0109,15.0171,14.9986,15.0048,41200.0
2005-02-15 14:10:00,24.41,24.41,24.38,24.4,99300.0,15.0109,15.0109,14.9925,15.0048,99300.0
2005-02-15 14:20:00,24.41,24.41,24.39,24.4,69700.0,15.0109,15.0109,14.9986,15.0048,69700.0
2005-02-15 14:30:00,24.39,24.42,24.33,24.34,66300.0,14.9986,15.0171,14.9617,14.9679,66300.0
2005-02-15 14:40:00,24.33,24.34,24.28,24.3,94800.0,14.9617,14.9679,14.931,14.9433,94800.0
2005-02-15 14:50:00,24.3,24.37,24.3,24.35,71800.0,14.9433,14.9863,14.9433,14.974,71800.0
2005-02-15 15:00:00,24.35,24.39,24.34,24.38,47000.0,14.974,14.9986,14.9679,14.9925,47000.0
2005-02-15 15:10:00,24.38,24.42,24.37,24.4,111500.0,14.9925,15.0171,14.9863,15.0048,111500.0
2005-02-15 15:20:00,24.4,24.4,24.37,24.37,37100.0,15.0048,15.0048,14.9863,14.9863,37100.0
2005-02-15 15:30:00,24.37,24.4,24.37,24.4,86400.0,14.9863,15.0048,14.9863,15.0048,86400.0
2005-02-15 15:40:00,24.41,24.41,24.37,24.4,84400.0,15.0109,15.0109,14.9863,15.0048,84400.0
2005-02-15 15:50:00,24.4,24.4,24.38,24.39,168300.0,15.0048,15.0048,14.9925,14.9986,168300.0
2005-02-16 09:30:00,24.4,24.45,24.37,24.44,70400.0,15.0048,15.0355,14.9863,15.0294,70400.0
2005-02-16 09:40:00,24.44,24.53,24.44,24.51,135900.0,15.0294,15.0847,15.0294,15.0724,135900.0
2005-02-16 09:50:00,24.52,24.54,24.52,24.53,68200.0,15.0786,15.0909,15.0786,15.0847,68200.0
2005-02-16 10:00:00,24.54,24.54,24.5,24.54,169500.0,15.0909,15.0909,15.0663,15.0909,169500.0
2005-02-16 10:10:00,24.54,24.6,24.53,24.6,110400.0,15.0909,15.1278,15.0847,15.1278,110400.0
2005-02-16 10:20:00,24.59,24.71,24.59,24.7,143700.0,15.1216,15.1954,15.1216,15.1893,143700.0
2005-02-16 10:30:00,24.71,24.76,24.61,24.63,101600.0,15.1954,15.2262,15.1339,15.1462,101600.0
2005-02-16 10:40:00,24.63,24.72,24.63,24.72,74200.0,15.1462,15.2016,15.1462,15.2016,74200.0
2005-02-16 10:50:00,24.72,24.75,24.72,24.74,50600.0,15.2016,15.22,15.2016,15.2139,50600.0
2005-02-16 11:00:00,24.74,24.84,24.74,24.83,134200.0,15.2139,15.2753,15.2139,15.2692,134200.0
2005-02-16 11:10:00,24.83,24.88,24.83,24.87,184600.0,15.2692,15.2999,15.2692,15.2938,184600.0
2005-02-16 11:20:00,24.87,24.9,24.86,24.89,70500.0,15.2938,15.3122,15.2876,15.3061,70500.0
2005-02-16 11:30:00,24.89,24.89,24.82,24.82,40100.0,15.3061,15.3061,15.2631,15.2631,40100.0
2005-02-16 11:40:00,24.83,24.92,24.83,24.92,69400.0,15.2692,15.3245,15.2692,15.3245,69400.0
2005-02-16 11:50:00,24.92,24.99,24.92,24.98,167900.0,15.3245,15.3676,15.3245,15.3614,167900.0
2005-02-16 12:00:00,24.99,24.99,24.98,24.99,87300.0,15.3676,15.3676,15.3614,15.3676,87300.0
2005-02-16 12:10:00,24.99,25.05,24.98,25.05,165700.0,15.3676,15.4045,15.3614,15.4045,165700.0
2005-02-16 12:20:00,25.05,25.06,25.03,25.05,75000.0,15.4045,15.4106,15.3922,15.4045,75000.0
2005-02-16 12:30:00,25.04,25.06,25.02,25.06,86400.0,15.3983,15.4106,15.386,15.4106,86400.0
2005-02-16 12:40:00,25.06,25.08,25.06,25.06,46400.0,15.4106,15.4229,15.4106,15.4106,46400.0
2005-02-16 12:50:00,25.06,25.06,25.0,25.01,87600.0,15.4106,15.4106,15.3737,15.3799,87600.0
2005-02-16 13:00:00,25.01,25.03,25.0,25.03,87600.0,15.3799,15.3922,15.3737,15.3922,87600.0
2005-02-16 13:10:00,25.03,25.08,25.03,25.08,64100.0,15.3922,15.4229,15.3922,15.4229,64100.0
2005-02-16 13:20:00,25.08,25.1,25.08,25.08,97200.0,15.4229,15.4352,15.4229,15.4229,97200.0
2005-02-16 13:30:00,25.08,25.11,25.08,25.08,56700.0,15.4229,15.4414,15.4229,15.4229,56700.0
2005-02-16 13:40:00,25.08,25.11,25.08,25.1,52400.0,15.4229,15.4414,15.4229,15.4352,52400.0
2005-02-16 13:50:00,25.11,25.18,25.1,25.11,75100.0,15.4414,15.4844,15.4352,15.4414,75100.0
2005-02-16 14:00:00,25.12,25.14,25.12,25.14,48800.0,15.4475,15.4598,15.4475,15.4598,48800.0
2005-02-16 14:10:00,25.14,25.14,25.13,25.14,53400.0,15.4598,15.4598,15.4537,15.4598,53400.0
2005-02-16 14:20:00,25.14,25.14,25.09,25.1,71000.0,15.4598,15.4598,15.4291,15.4352,71000.0
2005-02-16 14:30:00,25.1,25.11,25.08,25.09,40200.0,15.4352,15.4414,15.4229,15.4291,40200.0
2005-02-16 14:40:00,25.09,25.12,25.08,25.09,62100.0,15.4291,15.4475,15.4229,15.4291,62100.0
2005-02-16 14:50:00,25.08,25.09,25.02,25.05,96900.0,15.4229,15.4291,15.386,15.4045,96900.0
2005-02-16 15:00:00,25.04,25.05,25.04,25.05,36100.0,15.3983,15.4045,15.3983,15.4045,36100.0
2005-02-16 15:10:00,25.04,25.06,25.04,25.05,201300.0,15.3983,15.4106,15.3983,15.4045,201300.0
2005-02-16 15:20:00,25.05,25.05,25.03,25.03,44400.0,15.4045,15.4045,15.3922,15.3922,44400.0
2005-02-16 15:30:00,25.04,25.04,25.0,25.01,67900.0,15.3983,15.3983,15.3737,15.3799,67900.0
2005-02-16 15:40:00,25.0,25.01,24.92,24.96,157600.0,15.3737,15.3799,15.3245,15.3491,157600.0
2005-02-16 15:50:00,24.95,24.99,24.94,24.95,137600.0,15.343,15.3676,15.3368,15.343,137600.0
2005-02-17 09:30:00,25.03,25.03,24.89,24.89,92200.0,15.3922,15.3922,15.3061,15.3061,92200.0
2005-02-17 09:40:00,24.9,24.95,24.89,24.92,54100.0,15.3122,15.343,15.3061,15.3245,54100.0
2005-02-17 09:50:00,24.92,25.01,24.91,25.01,102000.0,15.3245,15.3799,15.3184,15.3799,102000.0
2005-02-17 10:00:00,25.02,25.1,25.02,25.08,100500.0,15.386,15.4352,15.386,15.4229,100500.0
2005-02-17 10:10:00,25.08,25.08,24.91,24.93,77300.0,15.4229,15.4229,15.3184,15.3307,77300.0
2005-02-17 10:20:00,24.94,24.96,24.84,24.85,73100.0,15.3368,15.3491,15.2753,15.2815,73100.0
2005-02-17 10:30:00,24.86,24.86,24.77,24.79,119000.0,15.2876,15.2876,15.2323,15.2446,119000.0
2005-02-17 10:40:00,24.79,24.81,24.77,24.79,40200.0,15.2446,15.2569,15.2323,15.2446,40200.0
2005-02-17 10:50:00,24.79,24.84,24.79,24.83,39900.0,15.2446,15.2753,15.2446,15.2692,39900.0
2005-02-17 11:00:00,24.83,24.84,24.78,24.81,32500.0,15.2692,15.2753,15.2385,15.2569,32500.0
2005-02-17 11:10:00,24.81,24.83,24.77,24.78,37700.0,15.2569,15.2692,15.2323,15.2385,37700.0
2005-02-17 11:20:00,24.78,24.82,24.78,24.82,35100.0,15.2385,15.2631,15.2385,15.2631,35100.0
2005-02-17 11:30:00,24.83,24.85,24.83,24.85,30500.0,15.2692,15.2815,15.2692,15.2815,30500.0
2005-02-17 11:40:00,24.84,24.88,24.84,24.87,55700.0,15.2753,15.2999,15.2753,15.2938,55700.0
2005-02-17 11:50:00,24.88,24.89,24.87,24.89,181200.0,15.2999,15.3061,15.2938,15.3061,181200.0
2005-02-17 12:00:00,24.89,24.9,24.86,24.86,48600.0,15.3061,15.3122,15.2876,15.2876,48600.0
2005-02-17 12:10:00,24.87,24.9,24.87,24.88,22000.0,15.2938,15.3122,15.2938,15.2999,22000.0
2005-02-17 12:20:00,24.89,24.89,24.86,24.89,17900.0,15.3061,15.3061,15.2876,15.3061,17900.0
2005-02-17 12:30:00,24.89,24.9,24.87,24.89,25200.0,15.3061,15.3122,15.2938,15.3061,25200.0
2005-02-17 12:40:00,24.89,24.89,24.86,24.87,23900.0,15.3061,15.3061,15.2876,15.2938,23900.0
2005-02-17 12:50:00,24.87,24.89,24.86,24.87,28400.0,15.2938,15.3061,15.2876,15.2938,28400.0
2005-02-17 13:00:00,24.87,24.9,24.86,24.9,40100.0,15.2938,15.3122,15.2876,15.3122,40100.0
2005-02-17 13:10:00,24.9,24.9,24.88,24.9,34300.0,15.3122,15.3122,15.2999,15.3122,34300.0
2005-02-17 13:20:00,24.89,24.9,24.88,24.89,22900.0,15.3061,15.3122,15.2999,15.3061,22900.0
2005-02-17 13:30:00,24.89,24.9,24.89,24.9,45800.0,15.3061,15.3122,15.3061,15.3122,45800.0
2005-02-17 13:40:00,24.9,24.94,24.9,24.91,65800.0,15.3122,15.3368,15.3122,15.3184,65800.0
2005-02-17 13:50:00,24.91,24.91,24.86,24.87,30700.0,15.3184,15.3184,15.2876,15.2938,30700.0
2005-02-17 14:00:00,24.86,24.86,24.81,24.81,29800.0,15.2876,15.2876,15.2569,15.2569,29800.0
2005-02-17 14:10:00,24.82,24.86,24.78,24.85,28800.0,15.2631,15.2876,15.2385,15.2815,28800.0
2005-02-17 14:20:00,24.84,24.88,24.83,24.87,22700.0,15.2753,15.2999,15.2692,15.2938,22700.0
2005-02-17 14:30:00,24.88,24.88,24.83,24.84,23300.0,15.2999,15.2999,15.2692,15.2753,23300.0
2005-02-17 14:40:00,24.84,24.84,24.79,24.79,35000.0,15.2753,15.2753,15.2446,15.2446,35000.0
2005-02-17 14:50:00,24.77,24.78,24.69,24.71,70400.0,15.2323,15.2385,15.1831,15.1954,70400.0
2005-02-17 15:00:00,24.72,24.74,24.71,24.72,50300.0,15.2016,15.2139,15.1954,15.2016,50300.0
2005-02-17 15:10:00,24.71,24.76,24.7,24.75,53900.0,15.1954,15.2262,15.1893,15.22,53900.0
2005-02-17 15:20:00,24.76,24.78,24.75,24.76,47800.0,15.2262,15.2385,15.22,15.2262,47800.0
2005-02-17 15:30:00,24.76,24.8,24.76,24.78,38400.0,15.2262,15.2508,15.2262,15.2385,38400.0
2005-02-17 15:40:00,24.8,24.86,24.8,24.82,68500.0,15.2508,15.2876,15.2508,15.2631,68500.0
2005-02-17 15:50:00,24.83,24.83,24.77,24.81,82700.0,15.2692,15.2692,15.2323,15.2569,82700.0
2005-02-18 09:30:00,24.88,24.96,24.82,24.96,212300.0,15.2999,15.3491,15.2631,15.3491,212300.0
2005-02-18 09:40:00,24.94,24.97,24.87,24.88,76600.0,15.3368,15.3553,15.2938,15.2999,76600.0
2005-02-18 09:50:00,24.88,24.97,24.87,24.95,66000.0,15.2999,15.3553,15.2938,15.343,66000.0
2005-02-18 10:00:00,24.95,24.97,24.94,24.95,43300.0,15.343,15.3553,15.3368,15.343,43300.0
2005-02-18 10:10:00,24.94,24.95,24.89,24.89,50600.0,15.3368,15.343,15.3061,15.3061,50600.0
2005-02-18 10:20:00,24.88,24.93,24.86,24.91,27600.0,15.2999,15.3307,15.2876,15.3184,27600.0
2005-02-18 10:30:00,24.9,24.95,24.9,24.94,130900.0,15.3122,15.343,15.3122,15.3368,130900.0
2005-02-18 10:40:00,24.93,24.98,24.93,24.93,32400.0,15.3307,15.3614,15.3307,15.3307,32400.0
2005-02-18 10:50:00,24.92,24.97,24.92,24.96,127700.0,15.3245,15.3553,15.3245,15.3491,127700.0
2005-02-18 11:00:00,24.96,24.97,24.93,24.94,40700.0,15.3491,15.3553,15.3307,15.3368,40700.0
2005-02-18 11:10:00,24.92,24.94,24.91,24.93,43800.0,15.3245,15.3368,15.3184,15.3307,43800.0
2005-02-18 11:20:00,24.92,24.96,24.92,24.92,31700.0,15.3245,15.3491,15.3245,15.3245,31700.0
2005-02-18 11:30:00,24.92,24.94,24.91,24.91,24200.0,15.3245,15.3368,15.3184,15.3184,24200.0
2005-02-18 11:40:00,24.91,24.92,24.86,24.86,27500.0,15.3184,15.3245,15.2876,15.2876,27500.0
2005-02-18 11:50:00,24.86,24.9,24.85,24.88,40300.0,15.2876,15.3122,15.2815,15.2999,40300.0
2005-02-18 12:00:00,24.88,24.9,24.83,24.86,35200.0,15.2999,15.3122,15.2692,15.2876,35200.0
2005-02-18 12:10:00,24.85,24.9,24.83,24.88,77700.0,15.2815,15.3122,15.2692,15.2999,77700.0
2005-02-18 12:20:00,24.88,24.9,24.81,24.82,48700.0,15.2999,15.3122,15.2569,15.2631,48700.0
2005-02-18 12:30:00,24.82,24.88,24.82,24.88,18300.0,15.2631,15.2999,15.2631,15.2999,18300.0
2005-02-18 12:40:00,24.87,24.9,24.87,24.89,14100.0,15.2938,15.3122,15.2938,15.3061,14100.0
2005-02-18 12:50:00,24.88,24.89,24.87,24.88,9200.0,15.2999,15.3061,15.2938,15.2999,9200.0
2005-02-18 13:00:00,24.87,24.89,24.84,24.84,24800.0,15.2938,15.3061,15.2753,15.2753,24800.0
2005-02-18 13:10:00,24.83,24.85,24.81,24.82,98300.0,15.2692,15.2815,15.2569,15.2631,98300.0
2005-02-18 13:20:00,24.82,24.86,24.82,24.85,42300.0,15.2631,15.2876,15.2631,15.2815,42300.0
2005-02-18 13:30:00,24.83,24.88,24.83,24.88,33800.0,15.2692,15.2999,15.2692,15.2999,33800.0
2005-02-18 13:40:00,24.87,24.88,24.8,24.83,19300.0,15.2938,15.2999,15.2508,15.2692,19300.0
2005-02-18 13:50:00,24.82,24.86,24.81,24.86,44000.0,15.2631,15.2876,15.2569,15.2876,44000.0
2005-02-18 14:00:00,24.85,24.85,24.83,24.84,17700.0,15.2815,15.2815,15.2692,15.2753,17700.0
2005-02-18 14:10:00,24.84,24.86,24.83,24.85,21500.0,15.2753,15.2876,15.2692,15.2815,21500.0
2005-02-18 14:20:00,24.85,24.86,24.84,24.84,30500.0,15.2815,15.2876,15.2753,15.2753,30500.0
2005-02-18 14:30:00,24.84,24.85,24.83,24.83,23200.0,15.2753,15.2815,15.2692,15.2692,23200.0
2005-02-18 14:40:00,24.83,24.85,24.81,24.81,43200.0,15.2692,15.2815,15.2569,15.2569,43200.0
2005-02-18 14:50:00,24.82,24.85,24.8,24.82,64800.0,15.2631,15.2815,15.2508,15.2631,64800.0
2005-02-18 15:00:00,24.83,24.85,24.81,24.82,30200.0,15.2692,15.2815,15.2569,15.2631,30200.0
2005-02-18 15:10:00,24.83,24.84,24.8,24.82,64900.0,15.2692,15.2753,15.2508,15.2631,64900.0
2005-02-18 15:20:00,24.82,24.85,24.81,24.81,92100.0,15.2631,15.2815,15.2569,15.2569,92100.0
2005-02-18 15:30:00,24.82,24.86,24.81,24.83,42300.0,15.2631,15.2876,15.2569,15.2692,42300.0
2005-02-18 15:40:00,24.83,24.85,24.81,24.81,114500.0,15.2692,15.2815,15.2569,15.2569,114500.0
2005-02-18 15:50:00,24.8,24.83,24.8,24.8,114600.0,15.2508,15.2692,15.2508,15.2508,114600.0
2005-02-22 09:30:00,24.91,24.94,24.85,24.94,142700.0,15.3184,15.3368,15.2815,15.3368,142700.0
2005-02-22 09:40:00,24.95,24.99,24.95,24.98,80200.0,15.343,15.3676,15.343,15.3614,80200.0
2005-02-22 09:50:00,24.98,25.0,24.96,24.98,100200.0,15.3614,15.3737,15.3491,15.3614,100200.0
2005-02-22 10:00:00,24.98,24.99,24.89,24.98,75600.0,15.3614,15.3676,15.3061,15.3614,75600.0
2005-02-22 10:10:00,24.98,25.03,24.98,25.02,180300.0,15.3614,15.3922,15.3614,15.386,180300.0
2005-02-22 10:20:00,25.0,25.06,24.98,24.99,142000.0,15.3737,15.4106,15.3614,15.3676,142000.0
2005-02-22 10:30:00,24.98,25.0,24.92,25.0,127100.0,15.3614,15.3737,15.3245,15.3737,127100.0
2005-02-22 10:40:00,25.0,25.01,24.92,24.92,29400.0,15.3737,15.3799,15.3245,15.3245,29400.0
2005-02-22 10:50:00,24.92,25.01,24.92,25.0,125200.0,15.3245,15.3799,15.3245,15.3737,125200.0
2005-02-22 11:00:00,24.99,25.08,24.99,25.05,77500.0,15.3676,15.4229,15.3676,15.4045,77500.0
2005-02-22 11:10:00,25.04,25.11,25.04,25.05,71200.0,15.3983,15.4414,15.3983,15.4045,71200.0
2005-02-22 11:20:00,25.04,25.06,25.0,25.02,50100.0,15.3983,15.4106,15.3737,15.386,50100.0
2005-02-22 11:30:00,25.02,25.04,25.01,25.03,70600.0,15.386,15.3983,15.3799,15.3922,70600.0
2005-02-22 11:40:00,25.03,25.03,25.01,25.01,87000.0,15.3922,15.3922,15.3799,15.3799,87000.0
2005-02-22 11:50:00,25.01,25.06,25.0,25.06,52600.0,15.3799,15.4106,15.3737,15.4106,52600.0
2005-02-22 12:00:00,25.05,25.09,25.05,25.08,88600.0,15.4045,15.4291,15.4045,15.4229,88600.0
2005-02-22 12:10:00,25.08,25.09,25.0,25.0,50600.0,15.4229,15.4291,15.3737,15.3737,50600.0
2005-02-22 12:20:00,24.99,24.99,24.94,24.97,51100.0,15.3676,15.3676,15.3368,15.3553,51100.0
2005-02-22 12:30:00,24.96,24.97,24.94,24.95,64500.0,15.3491,15.3553,15.3368,15.343,64500.0
2005-02-22 12:40:00,24.96,25.03,24.95,25.03,92800.0,15.3491,15.3922,15.343,15.3922,92800.0
2005-02-22 12:50:00,25.02,25.04,25.0,25.01,35200.0,15.386,15.3983,15.3737,15.3799,35200.0
2005-02-22 13:00:00,24.99,25.02,24.98,25.02,128000.0,15.3676,15.386,15.3614,15.386,128000.0
2005-02-22 13:10:00,25.01,25.03,24.99,25.03,55600.0,15.3799,15.3922,15.3676,15.3922,55600.0
2005-02-22 13:20:00,25.02,25.03,24.99,24.99,92100.0,15.386,15.3922,15.3676,15.3676,92100.0
2005-02-22 13:30:00,24.98,25.01,24.98,25.0,71300.0,15.3614,15.3799,15.3614,15.3737,71300.0
2005-02-22 13:40:00,24.99,25.0,24.98,24.99,100700.0,15.3676,15.3737,15.3614,15.3676,100700.0
2005-02-22 13:50:00,24.99,25.0,24.98,24.99,80500.0,15.3676,15.3737,15.3614,15.3676,80500.0
2005-02-22 14:00:00,24.98,25.0,24.91,24.92,63800.0,15.3614,15.3737,15.3184,15.3245,63800.0
2005-02-22 14:10:00,24.91,24.93,24.89,24.89,225800.0,15.3184,15.3307,15.3061,15.3061,225800.0
2005-02-22 14:20:00,24.88,24.95,24.84,24.94,155000.0,15.2999,15.343,15.2753,15.3368,155000.0
2005-02-22 14:30:00,24.94,24.96,24.92,24.92,67800.0,15.3368,15.3491,15.3245,15.3245,67800.0
2005-02-22 14:40:00,24.92,24.93,24.83,24.83,107300.0,15.3245,15.3307,15.2692,15.2692,107300.0
2005-02-22 14:50:00,24.84,24.92,24.83,24.9,144300.0,15.2753,15.3245,15.2692,15.3122,144300.0
2005-02-22 15:00:00,24.9,25.01,24.87,24.89,158300.0,15.3122,15.3799,15.2938,15.3061,158300.0
2005-02-22 15:10:00,24.88,24.9,24.86,24.88,65100.0,15.2999,15.3122,15.2876,15.2999,65100.0
2005-02-22 15:20:00,24.87,24.89,24.86,24.87,80000.0,15.2938,15.3061,15.2876,15.2938,80000.0
2005-02-22 15:30:00,24.86,24.91,24.85,24.89,73700.0,15.2876,15.3184,15.2815,15.3061,73700.0
2005-02-22 15:40:00,24.9,24.91,24.88,24.91,135600.0,15.3122,15.3184,15.2999,15.3184,135600.0
2005-02-22 15:50:00,24.9,24.94,24.9,24.91,167000.0,15.3122,15.3368,15.3122,15.3184,167000.0
2005-02-23 09:40:00,24.44,24.44,23.5,23.5,612300.0,15.0294,15.0294,14.4513,14.4513,612300.0
2005-02-23 09:50:00,23.44,23.49,23.05,23.06,619100.0,14.4144,14.4452,14.1746,14.1807,619100.0
2005-02-23 10:00:00,23.1,23.25,23.0,23.07,556700.0,14.2053,14.2976,14.1438,14.1869,556700.0
2005-02-23 10:10:00,23.1,23.22,23.05,23.05,229000.0,14.2053,14.2791,14.1746,14.1746,229000.0
2005-02-23 10:20:00,23.05,23.15,22.65,23.1,338100.0,14.1746,14.2361,13.9286,14.2053,338100.0
2005-02-23 10:30:00,23.09,23.25,23.09,23.1,202300.0,14.1992,14.2976,14.1992,14.2053,202300.0
2005-02-23 10:40:00,23.1,23.15,23.04,23.14,207500.0,14.2053,14.2361,14.1684,14.2299,207500.0
2005-02-23 10:50:00,23.14,23.17,23.1,23.14,191000.0,14.2299,14.2484,14.2053,14.2299,191000.0
2005-02-23 11:00:00,23.13,23.15,23.07,23.11,208800.0,14.2238,14.2361,14.1869,14.2115,208800.0
2005-02-23 11:10:00,23.11,23.2,23.11,23.19,64300.0,14.2115,14.2668,14.2115,14.2607,64300.0
2005-02-23 11:20:00,23.19,23.2,23.15,23.15,108100.0,14.2607,14.2668,14.2361,14.2361,108100.0
2005-02-23 11:30:00,23.15,23.15,23.09,23.12,105300.0,14.2361,14.2361,14.1992,14.2176,105300.0
2005-02-23 11:40:00,23.12,23.13,23.08,23.09,73600.0,14.2176,14.2238,14.193,14.1992,73600.0
2005-02-23 11:50:00,23.09,23.09,22.95,23.01,262000.0,14.1992,14.1992,14.1131,14.15,262000.0
2005-02-23 12:00:00,23.04,23.08,23.02,23.07,122700.0,14.1684,14.193,14.1561,14.1869,122700.0
2005-02-23 12:10:00,23.08,23.1,23.05,23.07,67400.0,14.193,14.2053,14.1746,14.1869,67400.0
2005-02-23 12:20:00,23.07,23.1,23.07,23.08,57500.0,14.1869,14.2053,14.1869,14.193,57500.0
2005-02-23 12:30:00,23.08,23.09,23.05,23.07,43200.0,14.193,14.1992,14.1746,14.1869,43200.0
2005-02-23 12:40:00,23.06,23.11,23.05,23.07,52600.0,14.1807,14.2115,14.1746,14.1869,52600.0
2005-02-23 12:50:00,23.1,23.15,23.09,23.12,61000.0,14.2053,14.2361,14.1992,14.2176,61000.0
2005-02-23 13:00:00,23.11,23.12,23.09,23.1,66300.0,14.2115,14.2176,14.1992,14.2053,66300.0
2005-02-23 13:10:00,23.1,23.1,23.04,23.04,47300.0,14.2053,14.2053,14.1684,14.1684,47300.0
2005-02-23 13:20:00,23.03,23.08,23.03,23.06,76400.0,14.1623,14.193,14.1623,14.1807,76400.0
2005-02-23 13:30:00,23.06,23.07,23.01,23.02,69500.0,14.1807,14.1869,14.15,14.1561,69500.0
2005-02-23 13:40:00,23.03,23.03,22.97,22.97,188800.0,14.1623,14.1623,14.1254,14.1254,188800.0
2005-02-23 13:50:00,22.98,23.0,22.94,22.98,77600.0,14.1315,14.1438,14.1069,14.1315,77600.0
2005-02-23 14:00:00,22.99,23.01,22.98,23.0,57500.0,14.1377,14.15,14.1315,14.1438,57500.0
2005-02-23 14:10:00,22.99,23.0,22.96,22.99,90800.0,14.1377,14.1438,14.1192,14.1377,90800.0
2005-02-23 14:20:00,22.99,23.04,22.98,23.03,83200.0,14.1377,14.1684,14.1315,14.1623,83200.0
2005-02-23 14:30:00,23.04,23.13,23.03,23.07,63500.0,14.1684,14.2238,14.1623,14.1869,63500.0
2005-02-23 14:40:00,23.07,23.12,23.03,23.12,70100.0,14.1869,14.2176,14.1623,14.2176,70100.0
2005-02-23 14:50:00,23.12,23.13,23.05,23.06,72600.0,14.2176,14.2238,14.1746,14.1807,72600.0
2005-02-23 15:00:00,23.07,23.12,23.05,23.1,312800.0,14.1869,14.2176,14.1746,14.2053,312800.0
2005-02-23 15:10:00,23.1,23.15,23.1,23.14,165300.0,14.2053,14.2361,14.2053,14.2299,165300.0
2005-02-23 15:20:00,23.14,23.19,23.13,23.15,162000.0,14.2299,14.2607,14.2238,14.2361,162000.0
2005-02-23 15:30:00,23.15,23.15,23.08,23.09,195600.0,14.2361,14.2361,14.193,14.1992,195600.0
2005-02-23 15:40:00,23.09,23.09,23.0,23.04,331900.0,14.1992,14.1992,14.1438,14.1684,331900.0
2005-02-23 15:50:00,23.04,23.06,23.0,23.05,249700.0,14.1684,14.1807,14.1438,14.1746,249700.0
2005-02-24 09:30:00,22.65,22.65,22.39,22.57,261600.0,13.9286,13.9286,13.7687,13.8794,261600.0
2005-02-24 09:40:00,22.6,22.65,21.9,21.97,394000.0,13.8979,13.9286,13.4674,13.5104,394000.0
2005-02-24 09:50:00,21.97,22.0,21.43,21.83,537500.0,13.5104,13.5289,13.1784,13.4244,537500.0
2005-02-24 10:00:00,21.79,22.09,21.77,22.03,419300.0,13.3998,13.5842,13.3875,13.5473,419300.0
2005-02-24 10:10:00,22.04,22.39,22.02,22.35,246100.0,13.5535,13.7687,13.5412,13.7441,246100.0
2005-02-24 10:20:00,22.35,22.48,22.31,22.36,162500.0,13.7441,13.8241,13.7195,13.7503,162500.0
2005-02-24 10:30:00,22.34,22.7,22.33,22.63,225500.0,13.738,13.9594,13.7318,13.9163,225500.0
2005-02-24 10:40:00,22.62,22.68,22.51,22.55,138200.0,13.9102,13.9471,13.8425,13.8671,138200.0
2005-02-24 10:50:00,22.56,22.69,22.53,22.53,142000.0,13.8733,13.9532,13.8548,13.8548,142000.0
2005-02-24 11:00:00,22.54,22.67,22.53,22.62,106500.0,13.861,13.9409,13.8548,13.9102,106500.0
2005-02-24 11:10:00,22.62,22.95,22.62,22.94,201200.0,13.9102,14.1131,13.9102,14.1069,201200.0
2005-02-24 11:20:00,22.93,23.49,22.93,23.44,272900.0,14.1008,14.4452,14.1008,14.4144,272900.0
2005-02-24 11:30:00,23.42,23.45,23.2,23.27,151300.0,14.4021,14.4206,14.2668,14.3099,151300.0
2005-02-24 11:40:00,23.26,23.36,23.25,23.26,136200.0,14.3037,14.3652,14.2976,14.3037,136200.0
2005-02-24 11:50:00,23.26,23.26,22.99,23.0,108700.0,14.3037,14.3037,14.1377,14.1438,108700.0
2005-02-24 12:00:00,22.99,23.02,22.97,23.0,61900.0,14.1377,14.1561,14.1254,14.1438,61900.0
2005-02-24 12:10:00,23.0,23.07,22.99,23.05,45900.0,14.1438,14.1869,14.1377,14.1746,45900.0
2005-02-24 12:20:00,23.04,23.08,23.02,23.07,48900.0,14.1684,14.193,14.1561,14.1869,48900.0
2005-02-24 12:30:00,23.06,23.1,23.05,23.08,60900.0,14.1807,14.2053,14.1746,14.193,60900.0
2005-02-24 12:40:00,23.06,23.07,23.04,23.07,40900.0,14.1807,14.1869,14.1684,14.1869,40900.0
2005-02-24 12:50:00,23.06,23.06,23.01,23.02,47500.0,14.1807,14.1807,14.15,14.1561,47500.0
2005-02-24 13:00:00,23.01,23.02,22.95,22.96,70600.0,14.15,14.1561,14.1131,14.1192,70600.0
2005-02-24 13:10:00,22.96,22.98,22.93,22.95,73500.0,14.1192,14.1315,14.1008,14.1131,73500.0
2005-02-24 13:20:00,22.95,23.06,22.95,23.02,123700.0,14.1131,14.1807,14.1131,14.1561,123700.0
2005-02-24 13:30:00,23.01,23.08,23.01,23.07,62800.0,14.15,14.193,14.15,14.1869,62800.0
2005-02-24 13:40:00,23.08,23.08,23.01,23.02,59600.0,14.193,14.193,14.15,14.1561,59600.0
2005-02-24 13:50:00,23.03,23.05,23.01,23.02,41400.0,14.1623,14.1746,14.15,14.1561,41400.0
2005-02-24 14:00:00,23.03,23.04,23.01,23.04,43900.0,14.1623,14.1684,14.15,14.1684,43900.0
2005-02-24 14:10:00,23.03,23.19,23.03,23.15,104000.0,14.1623,14.2607,14.1623,14.2361,104000.0
2005-02-24 14:20:00,23.15,23.19,23.14,23.18,29400.0,14.2361,14.2607,14.2299,14.2545,29400.0
2005-02-24 14:30:00,23.15,23.29,23.15,23.28,126400.0,14.2361,14.3222,14.2361,14.316,126400.0
2005-02-24 14:40:00,23.27,23.32,23.27,23.32,78500.0,14.3099,14.3406,14.3099,14.3406,78500.0
2005-02-24 14:50:00,23.31,23.31,23.23,23.29,47000.0,14.3345,14.3345,14.2853,14.3222,47000.0
2005-02-24 15:00:00,23.3,23.35,23.3,23.34,86400.0,14.3283,14.3591,14.3283,14.3529,86400.0
2005-02-24 15:10:00,23.35,23.41,23.34,23.4,95500.0,14.3591,14.396,14.3529,14.3898,95500.0
2005-02-24 15:20:00,23.4,23.43,23.4,23.42,85400.0,14.3898,14.4083,14.3898,14.4021,85400.0
2005-02-24 15:30:00,23.41,23.44,23.37,23.4,98500.0,14.396,14.4144,14.3714,14.3898,98500.0
2005-02-24 15:40:00,23.39,23.4,23.28,23.29,147100.0,14.3837,14.3898,14.316,14.3222,147100.0
2005-02-24 15:50:00,23.28,23.35,23.28,23.33,150500.0,14.316,14.3591,14.316,14.3468,150500.0
2005-02-25 09:30:00,23.65,23.66,23.61,23.62,87200.0,14.5436,14.5497,14.519,14.5251,87200.0
2005-02-25 09:40:00,23.63,23.82,23.62,23.7,197100.0,14.5313,14.6481,14.5251,14.5743,197100.0
2005-02-25 09:50:00,23.71,23.76,23.67,23.75,131100.0,14.5805,14.6112,14.5559,14.6051,131100.0
2005-02-25 10:00:00,23.75,23.76,23.68,23.7,148400.0,14.6051,14.6112,14.562,14.5743,148400.0
2005-02-25 10:10:00,23.7,23.73,23.69,23.71,143300.0,14.5743,14.5928,14.5682,14.5805,143300.0
2005-02-25 10:20:00,23.72,23.74,23.71,23.72,80100.0,14.5866,14.5989,14.5805,14.5866,80100.0
2005-02-25 10:30:00,23.72,23.75,23.72,23.75,175200.0,14.5866,14.6051,14.5866,14.6051,175200.0
2005-02-25 10:40:00,23.75,23.78,23.75,23.78,112100.0,14.6051,14.6235,14.6051,14.6235,112100.0
2005-02-25 10:50:00,23.78,23.8,23.76,23.77,71200.0,14.6235,14.6358,14.6112,14.6174,71200.0
2005-02-25 11:00:00,23.79,23.87,23.79,23.87,176600.0,14.6297,14.6788,14.6297,14.6788,176600.0
2005-02-25 11:10:00,23.87,23.94,23.87,23.89,128500.0,14.6788,14.7219,14.6788,14.6911,128500.0
2005-02-25 11:20:00,23.89,23.94,23.89,23.9,95100.0,14.6911,14.7219,14.6911,14.6973,95100.0
2005-02-25 11:30:00,23.9,23.96,23.9,23.95,125200.0,14.6973,14.7342,14.6973,14.728,125200.0
2005-02-25 11:40:00,23.95,23.99,23.95,23.99,84900.0,14.728,14.7526,14.728,14.7526,84900.0
2005-02-25 11:50:00,23.99,24.02,23.98,24.01,169400.0,14.7526,14.7711,14.7465,14.7649,169400.0
2005-02-25 12:00:00,24.02,24.05,24.01,24.02,58400.0,14.7711,14.7895,14.7649,14.7711,58400.0
2005-02-25 12:10:00,24.02,24.08,24.0,24.01,131600.0,14.7711,14.808,14.7588,14.7649,131600.0
2005-02-25 12:20:00,24.01,24.02,23.95,23.95,56000.0,14.7649,14.7711,14.728,14.728,56000.0
2005-02-25 12:30:00,23.95,23.98,23.94,23.98,69700.0,14.728,14.7465,14.7219,14.7465,69700.0
2005-02-25 12:40:00,23.98,23.99,23.97,23.99,28600.0,14.7465,14.7526,14.7403,14.7526,28600.0
2005-02-25 12:50:00,23.99,24.0,23.98,23.99,47000.0,14.7526,14.7588,14.7465,14.7526,47000.0
2005-02-25 13:00:00,23.99,24.0,23.93,23.93,87400.0,14.7526,14.7588,14.7157,14.7157,87400.0
2005-02-25 13:10:00,23.93,23.94,23.92,23.93,48000.0,14.7157,14.7219,14.7096,14.7157,48000.0
2005-02-25 13:20:00,23.94,23.95,23.9,23.9,66400.0,14.7219,14.728,14.6973,14.6973,66400.0
2005-02-25 13:30:00,23.9,23.9,23.88,23.89,39800.0,14.6973,14.6973,14.685,14.6911,39800.0
2005-02-25 13:40:00,23.9,23.93,23.89,23.92,75300.0,14.6973,14.7157,14.6911,14.7096,75300.0
2005-02-25 13:50:00,23.92,23.92,23.91,23.92,36900.0,14.7096,14.7096,14.7034,14.7096,36900.0
2005-02-25 14:00:00,23.91,23.95,23.91,23.93,55000.0,14.7034,14.728,14.7034,14.7157,55000.0
2005-02-25 14:10:00,23.93,23.98,23.91,23.98,44300.0,14.7157,14.7465,14.7034,14.7465,44300.0
2005-02-25 14:20:00,23.98,24.0,23.97,24.0,51100.0,14.7465,14.7588,14.7403,14.7588,51100.0
2005-02-25 14:30:00,24.0,24.0,23.98,23.99,56100.0,14.7588,14.7588,14.7465,14.7526,56100.0
2005-02-25 14:40:00,24.0,24.0,23.94,23.98,118100.0,14.7588,14.7588,14.7219,14.7465,118100.0
2005-02-25 14:50:00,23.98,24.01,23.98,24.0,65800.0,14.7465,14.7649,14.7465,14.7588,65800.0
2005-02-25 15:00:00,24.0,24.01,23.99,23.99,104700.0,14.7588,14.7649,14.7526,14.7526,104700.0
2005-02-25 15:10:00,24.0,24.05,23.99,24.05,51000.0,14.7588,14.7895,14.7526,14.7895,51000.0
2005-02-25 15:20:00,24.04,24.08,24.04,24.05,49700.0,14.7834,14.808,14.7834,14.7895,49700.0
2005-02-25 15:30:00,24.05,24.09,24.05,24.09,69700.0,14.7895,14.8141,14.7895,14.8141,69700.0
2005-02-25 15:40:00,24.09,24.17,24.08,24.17,160000.0,14.8141,14.8633,14.808,14.8633,160000.0
2005-02-25 15:50:00,24.17,24.18,24.16,24.18,234500.0,14.8633,14.8695,14.8572,14.8695,234500.0
2005-02-28 09:30:00,24.25,24.25,24.1,24.11,116200.0,14.9125,14.9125,14.8203,14.8264,116200.0
2005-02-28 09:40:00,24.11,24.11,23.86,23.99,92300.0,14.8264,14.8264,14.6727,14.7526,92300.0
2005-02-28 09:50:00,23.99,24.19,23.99,24.14,97400.0,14.7526,14.8756,14.7526,14.8449,97400.0
2005-02-28 10:00:00,24.14,24.19,24.11,24.13,178100.0,14.8449,14.8756,14.8264,14.8387,178100.0
2005-02-28 10:10:00,24.13,24.21,24.11,24.16,67000.0,14.8387,14.8879,14.8264,14.8572,67000.0
2005-02-28 10:20:00,24.16,24.16,24.07,24.09,84700.0,14.8572,14.8572,14.8018,14.8141,84700.0
2005-02-28 10:30:00,24.09,24.16,24.06,24.16,83900.0,14.8141,14.8572,14.7957,14.8572,83900.0
2005-02-28 10:40:00,24.16,24.18,24.13,24.14,93700.0,14.8572,14.8695,14.8387,14.8449,93700.0
2005-02-28 10:50:00,24.14,24.14,24.1,24.11,42600.0,14.8449,14.8449,14.8203,14.8264,42600.0
2005-02-28 11:00:00,24.1,24.11,24.08,24.09,88700.0,14.8203,14.8264,14.808,14.8141,88700.0
2005-02-28 11:10:00,24.09,24.14,24.09,24.14,97300.0,14.8141,14.8449,14.8141,14.8449,97300.0
2005-02-28 11:20:00,24.14,24.24,24.13,24.24,136400.0,14.8449,14.9064,14.8387,14.9064,136400.0
2005-02-28 11:30:00,24.23,24.31,24.19,24.19,99800.0,14.9002,14.9494,14.8756,14.8756,99800.0
2005-02-28 11:40:00,24.19,24.2,24.12,24.14,54100.0,14.8756,14.8818,14.8326,14.8449,54100.0
2005-02-28 11:50:00,24.13,24.18,24.12,24.15,67500.0,14.8387,14.8695,14.8326,14.851,67500.0
2005-02-28 12:00:00,24.15,24.15,24.06,24.09,58100.0,14.851,14.851,14.7957,14.8141,58100.0
2005-02-28 12:10:00,24.09,24.17,24.07,24.1,59700.0,14.8141,14.8633,14.8018,14.8203,59700.0
2005-02-28 12:20:00,24.11,24.14,24.09,24.12,43200.0,14.8264,14.8449,14.8141,14.8326,43200.0
2005-02-28 12:30:00,24.1,24.13,24.09,24.13,31400.0,14.8203,14.8387,14.8141,14.8387,31400.0
2005-02-28 12:40:00,24.12,24.13,24.1,24.11,45300.0,14.8326,14.8387,14.8203,14.8264,45300.0
2005-02-28 12:50:00,24.12,24.15,24.1,24.14,42100.0,14.8326,14.851,14.8203,14.8449,42100.0
2005-02-28 13:00:00,24.14,24.17,24.12,24.17,30800.0,14.8449,14.8633,14.8326,14.8633,30800.0
2005-02-28 13:10:00,24.17,24.21,24.16,24.21,49400.0,14.8633,14.8879,14.8572,14.8879,49400.0
2005-02-28 13:20:00,24.19,24.21,24.16,24.18,30900.0,14.8756,14.8879,14.8572,14.8695,30900.0
2005-02-28 13:30:00,24.19,24.22,24.16,24.16,51400.0,14.8756,14.8941,14.8572,14.8572,51400.0
2005-02-28 13:40:00,24.18,24.2,24.15,24.16,35900.0,14.8695,14.8818,14.851,14.8572,35900.0
2005-02-28 13:50:00,24.16,24.23,24.16,24.21,44100.0,14.8572,14.9002,14.8572,14.8879,44100.0
2005-02-28 14:00:00,24.21,24.23,24.2,24.2,85900.0,14.8879,14.9002,14.8818,14.8818,85900.0
2005-02-28 14:10:00,24.2,24.22,24.19,24.21,84500.0,14.8818,14.8941,14.8756,14.8879,84500.0
2005-02-28 14:20:00,24.21,24.21,24.13,24.13,44800.0,14.8879,14.8879,14.8387,14.8387,44800.0
2005-02-28 14:30:00,24.14,24.16,24.11,24.16,132900.0,14.8449,14.8572,14.8264,14.8572,132900.0
2005-02-28 14:40:00,24.16,24.16,24.09,24.09,121800.0,14.8572,14.8572,14.8141,14.8141,121800.0
2005-02-28 14:50:00,24.08,24.08,24.0,24.01,110200.0,14.808,14.808,14.7588,14.7649,110200.0
2005-02-28 15:00:00,24.02,24.02,23.93,24.02,117400.0,14.7711,14.7711,14.7157,14.7711,117400.0
2005-02-28 15:10:00,24.02,24.08,23.98,24.05,121800.0,14.7711,14.808,14.7465,14.7895,121800.0
2005-02-28 15:20:00,24.08,24.08,23.97,24.0,98900.0,14.808,14.808,14.7403,14.7588,98900.0
2005-02-28 15:30:00,24.0,24.1,23.98,23.99,86200.0,14.7588,14.8203,14.7465,14.7526,86200.0
2005-02-28 15:40:00,23.99,24.09,23.99,24.09,116500.0,14.7526,14.8141,14.7526,14.8141,116500.0
2005-02-28 15:50:00,24.12,24.13,24.07,24.08,175600.0,14.8326,14.8387,14.8018,14.808,175600.0
2005-03-01 09:30:00,24.05,24.2,24.05,24.18,126800.0,14.7895,14.8818,14.7895,14.8695,126800.0
2005-03-01 09:40:00,24.18,24.21,24.13,24.19,58500.0,14.8695,14.8879,14.8387,14.8756,58500.0
2005-03-01 09:50:00,24.2,24.26,24.19,24.26,45800.0,14.8818,14.9187,14.8756,14.9187,45800.0
2005-03-01 10:00:00,24.26,24.42,24.25,24.34,59600.0,14.9187,15.0171,14.9125,14.9679,59600.0
2005-03-01 10:10:00,24.35,24.35,24.25,24.25,51300.0,14.974,14.974,14.9125,14.9125,51300.0
2005-03-01 10:20:00,24.25,24.26,24.22,24.23,51700.0,14.9125,14.9187,14.8941,14.9002,51700.0
2005-03-01 10:30:00,24.23,24.33,24.23,24.32,192600.0,14.9002,14.9617,14.9002,14.9556,192600.0
2005-03-01 10:40:00,24.33,24.35,24.31,24.34,50900.0,14.9617,14.974,14.9494,14.9679,50900.0
2005-03-01 10:50:00,24.35,24.35,24.23,24.23,72700.0,14.974,14.974,14.9002,14.9002,72700.0
2005-03-01 11:00:00,24.24,24.24,24.09,24.1,96600.0,14.9064,14.9064,14.8141,14.8203,96600.0
2005-03-01 11:10:00,24.1,24.14,24.08,24.14,69700.0,14.8203,14.8449,14.808,14.8449,69700.0
2005-03-01 11:20:00,24.13,24.22,24.13,24.21,95800.0,14.8387,14.8941,14.8387,14.8879,95800.0
2005-03-01 11:30:00,24.2,24.24,24.19,24.22,30300.0,14.8818,14.9064,14.8756,14.8941,30300.0
2005-03-01 11:40:00,24.23,24.24,24.2,24.23,20900.0,14.9002,14.9064,14.8818,14.9002,20900.0
2005-03-01 11:50:00,24.23,24.3,24.22,24.3,21100.0,14.9002,14.9433,14.8941,14.9433,21100.0
2005-03-01 12:00:00,24.3,24.35,24.29,24.35,17400.0,14.9433,14.974,14.9371,14.974,17400.0
2005-03-01 12:10:00,24.35,24.41,24.34,24.4,44100.0,14.974,15.0109,14.9679,15.0048,44100.0
2005-03-01 12:20:00,24.41,24.43,24.36,24.36,35900.0,15.0109,15.0232,14.9802,14.9802,35900.0
2005-03-01 12:30:00,24.37,24.41,24.35,24.4,41100.0,14.9863,15.0109,14.974,15.0048,41100.0
2005-03-01 12:40:00,24.4,24.42,24.39,24.42,31900.0,15.0048,15.0171,14.9986,15.0171,31900.0
2005-03-01 12:50:00,24.42,24.46,24.41,24.45,29000.0,15.0171,15.0417,15.0109,15.0355,29000.0
2005-03-01 13:00:00,24.45,24.46,24.44,24.44,18900.0,15.0355,15.0417,15.0294,15.0294,18900.0
2005-03-01 13:10:00,24.45,24.45,24.44,24.44,22900.0,15.0355,15.0355,15.0294,15.0294,22900.0
2005-03-01 13:20:00,24.44,24.45,24.39,24.45,29800.0,15.0294,15.0355,14.9986,15.0355,29800.0
2005-03-01 13:30:00,24.44,24.45,24.44,24.44,17700.0,15.0294,15.0355,15.0294,15.0294,17700.0
2005-03-01 13:40:00,24.45,24.45,24.44,24.44,25800.0,15.0355,15.0355,15.0294,15.0294,25800.0
2005-03-01 13:50:00,24.45,24.45,24.44,24.44,30600.0,15.0355,15.0355,15.0294,15.0294,30600.0
2005-03-01 14:00:00,24.45,24.45,24.42,24.43,21900.0,15.0355,15.0355,15.0171,15.0232,21900.0
2005-03-01 14:10:00,24.43,24.44,24.39,24.43,35600.0,15.0232,15.0294,14.9986,15.0232,35600.0
2005-03-01 14:20:00,24.44,24.44,24.4,24.4,52900.0,15.0294,15.0294,15.0048,15.0048,52900.0
2005-03-01 14:30:00,24.4,24.42,24.4,24.42,23200.0,15.0048,15.0171,15.0048,15.0171,23200.0
2005-03-01 14:40:00,24.42,24.42,24.33,24.39,79100.0,15.0171,15.0171,14.9617,14.9986,79100.0
2005-03-01 14:50:00,24.39,24.43,24.37,24.43,52300.0,14.9986,15.0232,14.9863,15.0232,52300.0
2005-03-01 15:00:00,24.43,24.44,24.4,24.44,43300.0,15.0232,15.0294,15.0048,15.0294,43300.0
2005-03-01 15:10:00,24.44,24.44,24.41,24.42,51600.0,15.0294,15.0294,15.0109,15.0171,51600.0
2005-03-01 15:20:00,24.42,24.43,24.3,24.43,67900.0,15.0171,15.0232,14.9433,15.0232,67900.0
2005-03-01 15:30:00,24.43,24.43,24.36,24.36,65400.0,15.0232,15.0232,14.9802,14.9802,65400.0
2005-03-01 15:40:00,24.37,24.38,24.35,24.36,51800.0,14.9863,14.9925,14.974,14.9802,51800.0
2005-03-01 15:50:00,24.37,24.43,24.37,24.39,88400.0,14.9863,15.0232,14.9863,14.9986,88400.0
2005-03-02 09:30:00,24.16,24.34,24.15,24.29,108800.0,14.8572,14.9679,14.851,14.9371,108800.0
2005-03-02 09:40:00,24.28,24.33,24.19,24.21,79400.0,14.931,14.9617,14.8756,14.8879,79400.0
2005-03-02 09:50:00,24.23,24.25,24.16,24.18,40300.0,14.9002,14.9125,14.8572,14.8695,40300.0
2005-03-02 10:00:00,24.17,24.2,24.1,24.11,50900.0,14.8633,14.8818,14.8203,14.8264,50900.0
2005-03-02 10:10:00,24.12,24.22,24.11,24.22,47600.0,14.8326,14.8941,14.8264,14.8941,47600.0
2005-03-02 10:20:00,24.23,24.31,24.22,24.24,46400.0,14.9002,14.9494,14.8941,14.9064,46400.0
2005-03-02 10:30:00,24.25,24.32,24.21,24.22,45500.0,14.9125,14.9556,14.8879,14.8941,45500.0
2005-03-02 10:40:00,24.24,24.27,24.21,24.25,51300.0,14.9064,14.9248,14.8879,14.9125,51300.0
2005-03-02 10:50:00,24.25,24.27,24.22,24.27,30100.0,14.9125,14.9248,14.8941,14.9248,30100.0
2005-03-02 11:00:00,24.26,24.32,24.24,24.29,68100.0,14.9187,14.9556,14.9064,14.9371,68100.0
2005-03-02 11:10:00,24.3,24.4,24.28,24.31,65500.0,14.9433,15.0048,14.931,14.9494,65500.0
2005-03-02 11:20:00,24.33,24.34,24.27,24.32,26000.0,14.9617,14.9679,14.9248,14.9556,26000.0
2005-03-02 11:30:00,24.32,24.34,24.31,24.32,19200.0,14.9556,14.9679,14.9494,14.9556,19200.0
2005-03-02 11:40:00,24.33,24.35,24.33,24.35,22000.0,14.9617,14.974,14.9617,14.974,22000.0
2005-03-02 11:50:00,24.35,24.37,24.34,24.37,20100.0,14.974,14.9863,14.9679,14.9863,20100.0
2005-03-02 12:00:00,24.37,24.37,24.29,24.31,33800.0,14.9863,14.9863,14.9371,14.9494,33800.0
2005-03-02 12:10:00,24.3,24.3,24.26,24.28,31200.0,14.9433,14.9433,14.9187,14.931,31200.0
2005-03-02 12:20:00,24.28,24.3,24.28,24.3,24700.0,14.931,14.9433,14.931,14.9433,24700.0
2005-03-02 12:30:00,24.3,24.3,24.24,24.24,35400.0,14.9433,14.9433,14.9064,14.9064,35400.0
2005-03-02 12:40:00,24.25,24.25,24.22,24.24,21000.0,14.9125,14.9125,14.8941,14.9064,21000.0
2005-03-02 12:50:00,24.24,24.26,24.24,24.24,43900.0,14.9064,14.9187,14.9064,14.9064,43900.0
2005-03-02 13:00:00,24.24,24.25,24.23,24.25,36700.0,14.9064,14.9125,14.9002,14.9125,36700.0
2005-03-02 13:10:00,24.25,24.26,24.24,24.26,54700.0,14.9125,14.9187,14.9064,14.9187,54700.0
2005-03-02 13:20:00,24.26,24.29,24.25,24.28,41900.0,14.9187,14.9371,14.9125,14.931,41900.0
2005-03-02 13:30:00,24.27,24.29,24.25,24.27,23100.0,14.9248,14.9371,14.9125,14.9248,23100.0
2005-03-02 13:40:00,24.27,24.28,24.23,24.23,16600.0,14.9248,14.931,14.9002,14.9002,16600.0
2005-03-02 13:50:00,24.24,24.24,24.15,24.19,33300.0,14.9064,14.9064,14.851,14.8756,33300.0
2005-03-02 14:00:00,24.2,24.28,24.19,24.26,25900.0,14.8818,14.931,14.8756,14.9187,25900.0
2005-03-02 14:10:00,24.26,24.27,24.24,24.25,29600.0,14.9187,14.9248,14.9064,14.9125,29600.0
2005-03-02 14:20:00,24.25,24.32,24.24,24.28,44500.0,14.9125,14.9556,14.9064,14.931,44500.0
2005-03-02 14:30:00,24.28,24.29,24.25,24.25,37400.0,14.931,14.9371,14.9125,14.9125,37400.0
2005-03-02 14:40:00,24.25,24.27,24.24,24.26,40300.0,14.9125,14.9248,14.9064,14.9187,40300.0
2005-03-02 14:50:00,24.25,24.31,24.25,24.31,47800.0,14.9125,14.9494,14.9125,14.9494,47800.0
2005-03-02 15:00:00,24.3,24.35,24.29,24.35,33200.0,14.9433,14.974,14.9371,14.974,33200.0
2005-03-02 15:10:00,24.34,24.35,24.3,24.31,21300.0,14.9679,14.974,14.9433,14.9494,21300.0
2005-03-02 15:20:00,24.3,24.37,24.29,24.36,26900.0,14.9433,14.9863,14.9371,14.9802,26900.0
2005-03-02 15:30:00,24.35,24.38,24.35,24.37,30300.0,14.974,14.9925,14.974,14.9863,30300.0
2005-03-02 15:40:00,24.37,24.38,24.35,24.36,55800.0,14.9863,14.9925,14.974,14.9802,55800.0
2005-03-02 15:50:00,24.36,24.39,24.36,24.37,58400.0,14.9802,14.9986,14.9802,14.9863,58400.0
2005-03-03 09:30:00,24.42,24.44,24.35,24.42,67400.0,15.0171,15.0294,14.974,15.0171,67400.0
2005-03-03 09:40:00,24.43,24.44,24.21,24.33,76900.0,15.0232,15.0294,14.8879,14.9617,76900.0
2005-03-03 09:50:00,24.33,24.38,24.26,24.28,32000.0,14.9617,14.9925,14.9187,14.931,32000.0
2005-03-03 10:00:00,24.27,24.31,24.25,24.31,87400.0,14.9248,14.9494,14.9125,14.9494,87400.0
2005-03-03 10:10:00,24.31,24.4,24.3,24.3,47600.0,14.9494,15.0048,14.9433,14.9433,47600.0
2005-03-03 10:20:00,24.3,24.34,24.23,24.25,36600.0,14.9433,14.9679,14.9002,14.9125,36600.0
2005-03-03 10:30:00,24.25,24.31,24.24,24.29,27500.0,14.9125,14.9494,14.9064,14.9371,27500.0
2005-03-03 10:40:00,24.3,24.34,24.28,24.33,44200.0,14.9433,14.9679,14.931,14.9617,44200.0
2005-03-03 10:50:00,24.33,24.41,24.33,24.41,46100.0,14.9617,15.0109,14.9617,15.0109,46100.0
2005-03-03 11:00:00,24.4,24.41,24.35,24.36,50100.0,15.0048,15.0109,14.974,14.9802,50100.0
2005-03-03 11:10:00,24.36,24.38,24.35,24.38,39800.0,14.9802,14.9925,14.974,14.9925,39800.0
2005-03-03 11:20:00,24.38,24.44,24.38,24.41,30600.0,14.9925,15.0294,14.9925,15.0109,30600.0
2005-03-03 11:30:00,24.41,24.45,24.41,24.45,60100.0,15.0109,15.0355,15.0109,15.0355,60100.0
2005-03-03 11:40:00,24.46,24.52,24.43,24.5,81800.0,15.0417,15.0786,15.0232,15.0663,81800.0
2005-03-03 11:50:00,24.5,24.52,24.45,24.46,210900.0,15.0663,15.0786,15.0355,15.0417,210900.0
2005-03-03 12:00:00,24.46,24.49,24.45,24.49,26800.0,15.0417,15.0601,15.0355,15.0601,26800.0
2005-03-03 12:10:00,24.49,24.51,24.48,24.49,24900.0,15.0601,15.0724,15.054,15.0601,24900.0
2005-03-03 12:20:00,24.49,24.53,24.49,24.52,33100.0,15.0601,15.0847,15.0601,15.0786,33100.0
2005-03-03 12:30:00,24.51,24.51,24.45,24.5,29400.0,15.0724,15.0724,15.0355,15.0663,29400.0
2005-03-03 12:40:00,24.51,24.55,24.5,24.55,20000.0,15.0724,15.097,15.0663,15.097,20000.0
2005-03-03 12:50:00,24.55,24.57,24.54,24.56,54900.0,15.097,15.1093,15.0909,15.1032,54900.0
2005-03-03 13:00:00,24.56,24.63,24.55,24.63,76400.0,15.1032,15.1462,15.097,15.1462,76400.0
2005-03-03 13:10:00,24.63,24.71,24.61,24.69,133600.0,15.1462,15.1954,15.1339,15.1831,133600.0
2005-03-03 13:20:00,24.69,24.7,24.67,24.67,54000.0,15.1831,15.1893,15.1708,15.1708,54000.0
2005-03-03 13:30:00,24.67,24.68,24.65,24.65,49900.0,15.1708,15.177,15.1585,15.1585,49900.0
2005-03-03 13:40:00,24.66,24.73,24.66,24.69,120600.0,15.1647,15.2077,15.1647,15.1831,120600.0
2005-03-03 13:50:00,24.7,24.72,24.69,24.7,84600.0,15.1893,15.2016,15.1831,15.1893,84600.0
2005-03-03 14:00:00,24.71,24.72,24.67,24.69,66500.0,15.1954,15.2016,15.1708,15.1831,66500.0
2005-03-03 14:10:00,24.7,24.72,24.67,24.67,57200.0,15.1893,15.2016,15.1708,15.1708,57200.0
2005-03-03 14:20:00,24.67,24.74,24.66,24.73,60200.0,15.1708,15.2139,15.1647,15.2077,60200.0
2005-03-03 14:30:00,24.74,24.77,24.73,24.75,56200.0,15.2139,15.2323,15.2077,15.22,56200.0
2005-03-03 14:40:00,24.76,24.76,24.72,24.76,58300.0,15.2262,15.2262,15.2016,15.2262,58300.0
2005-03-03 14:50:00,24.75,24.78,24.75,24.78,55200.0,15.22,15.2385,15.22,15.2385,55200.0
2005-03-03 15:00:00,24.77,24.81,24.77,24.81,101300.0,15.2323,15.2569,15.2323,15.2569,101300.0
2005-03-03 15:10:00,24.81,24.82,24.77,24.81,85600.0,15.2569,15.2631,15.2323,15.2569,85600.0
2005-03-03 15:20:00,24.81,24.84,24.79,24.8,109900.0,15.2569,15.2753,15.2446,15.2508,109900.0
2005-03-03 15:30:00,24.81,24.83,24.81,24.83,48300.0,15.2569,15.2692,15.2569,15.2692,48300.0
2005-03-03 15:40:00,24.83,24.84,24.8,24.82,88000.0,15.2692,15.2753,15.2508,15.2631,88000.0
2005-03-03 15:50:00,24.81,24.85,24.8,24.8,134900.0,15.2569,15.2815,15.2508,15.2508,134900.0
2005-03-04 09:30:00,24.95,24.96,24.94,24.94,142600.0,15.343,15.3491,15.3368,15.3368,142600.0
2005-03-04 09:40:00,24.94,24.99,24.92,24.93,78100.0,15.3368,15.3676,15.3245,15.3307,78100.0
2005-03-04 09:50:00,24.93,24.95,24.91,24.93,111900.0,15.3307,15.343,15.3184,15.3307,111900.0
2005-03-04 10:00:00,24.92,24.99,24.88,24.99,87400.0,15.3245,15.3676,15.2999,15.3676,87400.0
2005-03-04 10:10:00,24.99,25.03,24.97,25.02,234100.0,15.3676,15.3922,15.3553,15.386,234100.0
2005-03-04 10:20:00,25.03,25.09,25.03,25.06,214700.0,15.3922,15.4291,15.3922,15.4106,214700.0
2005-03-04 10:30:00,25.06,25.08,25.05,25.06,99600.0,15.4106,15.4229,15.4045,15.4106,99600.0
2005-03-04 10:40:00,25.05,25.06,25.04,25.05,33400.0,15.4045,15.4106,15.3983,15.4045,33400.0
2005-03-04 10:50:00,25.05,25.06,25.01,25.02,54200.0,15.4045,15.4106,15.3799,15.386,54200.0
2005-03-04 11:00:00,25.03,25.05,25.0,25.01,94600.0,15.3922,15.4045,15.3737,15.3799,94600.0
2005-03-04 11:10:00,25.01,25.07,25.0,25.07,98900.0,15.3799,15.4168,15.3737,15.4168,98900.0
2005-03-04 11:20:00,25.07,25.09,25.06,25.09,74700.0,15.4168,15.4291,15.4106,15.4291,74700.0
2005-03-04 11:30:00,25.09,25.1,25.08,25.08,53000.0,15.4291,15.4352,15.4229,15.4229,53000.0
2005-03-04 11:40:00,25.09,25.11,25.08,25.11,136500.0,15.4291,15.4414,15.4229,15.4414,136500.0
2005-03-04 11:50:00,25.1,25.11,25.09,25.11,77200.0,15.4352,15.4414,15.4291,15.4414,77200.0
2005-03-04 12:00:00,25.11,25.11,25.08,25.09,52300.0,15.4414,15.4414,15.4229,15.4291,52300.0
2005-03-04 12:10:00,25.09,25.1,25.08,25.08,63300.0,15.4291,15.4352,15.4229,15.4229,63300.0
2005-03-04 12:20:00,25.08,25.11,25.08,25.1,66000.0,15.4229,15.4414,15.4229,15.4352,66000.0
2005-03-04 12:30:00,25.11,25.13,25.1,25.12,48800.0,15.4414,15.4537,15.4352,15.4475,48800.0
2005-03-04 12:40:00,25.13,25.15,25.13,25.15,115600.0,15.4537,15.466,15.4537,15.466,115600.0
2005-03-04 12:50:00,25.15,25.19,25.14,25.18,152700.0,15.466,15.4906,15.4598,15.4844,152700.0
2005-03-04 13:00:00,25.19,25.21,25.19,25.2,154000.0,15.4906,15.5029,15.4906,15.4967,154000.0
2005-03-04 13:10:00,25.2,25.24,25.2,25.24,86300.0,15.4967,15.5213,15.4967,15.5213,86300.0
2005-03-04 13:20:00,25.24,25.28,25.24,25.27,148900.0,15.5213,15.5459,15.5213,15.5398,148900.0
2005-03-04 13:30:00,25.27,25.27,25.24,25.25,142800.0,15.5398,15.5398,15.5213,15.5275,142800.0
2005-03-04 13:40:00,25.25,25.26,25.24,25.24,72400.0,15.5275,15.5336,15.5213,15.5213,72400.0
2005-03-04 13:50:00,25.24,25.27,25.24,25.27,73700.0,15.5213,15.5398,15.5213,15.5398,73700.0
2005-03-04 14:00:00,25.3,25.3,25.26,25.27,101500.0,15.5582,15.5582,15.5336,15.5398,101500.0
2005-03-04 14:10:00,25.27,25.27,25.23,25.24,76200.0,15.5398,15.5398,15.5152,15.5213,76200.0
2005-03-04 14:20:00,25.24,25.24,25.23,25.23,29000.0,15.5213,15.5213,15.5152,15.5152,29000.0
2005-03-04 14:30:00,25.24,25.27,25.23,25.24,54200.0,15.5213,15.5398,15.5152,15.5213,54200.0
2005-03-04 14:40:00,25.24,25.24,25.22,25.22,46000.0,15.5213,15.5213,15.509,15.509,46000.0
2005-03-04 14:50:00,25.23,25.25,25.22,25.24,79400.0,15.5152,15.5275,15.509,15.5213,79400.0
2005-03-04 15:00:00,25.24,25.26,25.24,25.25,46300.0,15.5213,15.5336,15.5213,15.5275,46300.0
2005-03-04 15:10:00,25.24,25.28,25.24,25.28,84700.0,15.5213,15.5459,15.5213,15.5459,84700.0
2005-03-04 15:20:00,25.28,25.28,25.26,25.27,62000.0,15.5459,15.5459,15.5336,15.5398,62000.0
2005-03-04 15:30:00,25.27,25.33,25.26,25.32,254900.0,15.5398,15.5767,15.5336,15.5705,254900.0
2005-03-04 15:40:00,25.33,25.33,25.31,25.32,91400.0,15.5767,15.5767,15.5644,15.5705,91400.0
2005-03-04 15:50:00,25.32,25.32,25.31,25.32,163000.0,15.5705,15.5705,15.5644,15.5705,163000.0
2005-03-07 09:30:00,25.35,25.37,25.32,25.36,162800.0,15.589,15.6013,15.5705,15.5951,162800.0
2005-03-07 09:40:00,25.35,25.37,25.25,25.26,47000.0,15.589,15.6013,15.5275,15.5336,47000.0
2005-03-07 09:50:00,25.26,25.26,25.22,25.23,31400.0,15.5336,15.5336,15.509,15.5152,31400.0
2005-03-07 10:00:00,25.23,25.24,25.16,25.23,64100.0,15.5152,15.5213,15.4721,15.5152,64100.0
2005-03-07 10:10:00,25.24,25.25,25.12,25.15,68600.0,15.5213,15.5275,15.4475,15.466,68600.0
2005-03-07 10:20:00,25.15,25.17,25.11,25.17,24800.0,15.466,15.4783,15.4414,15.4783,24800.0
2005-03-07 10:30:00,25.16,25.24,25.15,25.22,29500.0,15.4721,15.5213,15.466,15.509,29500.0
2005-03-07 10:40:00,25.22,25.25,25.2,25.21,13000.0,15.509,15.5275,15.4967,15.5029,13000.0
2005-03-07 10:50:00,25.21,25.21,25.06,25.07,66300.0,15.5029,15.5029,15.4106,15.4168,66300.0
2005-03-07 11:00:00,25.08,25.09,25.06,25.07,32000.0,15.4229,15.4291,15.4106,15.4168,32000.0
2005-03-07 11:10:00,25.07,25.1,25.06,25.09,60500.0,15.4168,15.4352,15.4106,15.4291,60500.0
2005-03-07 11:20:00,25.09,25.14,25.07,25.14,56800.0,15.4291,15.4598,15.4168,15.4598,56800.0
2005-03-07 11:30:00,25.14,25.2,25.13,25.15,98700.0,15.4598,15.4967,15.4537,15.466,98700.0
2005-03-07 11:40:00,25.14,25.15,25.13,25.14,24800.0,15.4598,15.466,15.4537,15.4598,24800.0
2005-03-07 11:50:00,25.15,25.15,25.11,25.12,45700.0,15.466,15.466,15.4414,15.4475,45700.0
2005-03-07 12:00:00,25.12,25.16,25.11,25.16,54000.0,15.4475,15.4721,15.4414,15.4721,54000.0
2005-03-07 12:10:00,25.15,25.17,25.14,25.16,29500.0,15.466,15.4783,15.4598,15.4721,29500.0
2005-03-07 12:20:00,25.16,25.16,25.14,25.15,16000.0,15.4721,15.4721,15.4598,15.466,16000.0
2005-03-07 12:30:00,25.16,25.18,25.14,25.16,103400.0,15.4721,15.4844,15.4598,15.4721,103400.0
2005-03-07 12:40:00,25.15,25.15,25.12,25.15,13000.0,15.466,15.466,15.4475,15.466,13000.0
2005-03-07 12:50:00,25.14,25.15,25.14,25.14,19000.0,15.4598,15.466,15.4598,15.4598,19000.0
2005-03-07 13:00:00,25.14,25.15,25.12,25.13,9100.0,15.4598,15.466,15.4475,15.4537,9100.0
2005-03-07 13:10:00,25.13,25.13,25.12,25.13,10000.0,15.4537,15.4537,15.4475,15.4537,10000.0
2005-03-07 13:20:00,25.13,25.13,25.12,25.13,9900.0,15.4537,15.4537,15.4475,15.4537,9900.0
2005-03-07 13:30:00,25.12,25.21,25.12,25.19,80500.0,15.4475,15.5029,15.4475,15.4906,80500.0
2005-03-07 13:40:00,25.19,25.2,25.15,25.16,43600.0,15.4906,15.4967,15.466,15.4721,43600.0
2005-03-07 13:50:00,25.15,25.16,25.13,25.14,30200.0,15.466,15.4721,15.4537,15.4598,30200.0
2005-03-07 14:00:00,25.14,25.14,25.13,25.13,23900.0,15.4598,15.4598,15.4537,15.4537,23900.0
2005-03-07 14:10:00,25.14,25.15,25.12,25.14,53200.0,15.4598,15.466,15.4475,15.4598,53200.0
2005-03-07 14:20:00,25.13,25.15,25.07,25.09,76100.0,15.4537,15.466,15.4168,15.4291,76100.0
2005-03-07 14:30:00,25.09,25.09,25.04,25.09,117700.0,15.4291,15.4291,15.3983,15.4291,117700.0
2005-03-07 14:40:00,25.1,25.15,25.09,25.14,101000.0,15.4352,15.466,15.4291,15.4598,101000.0
2005-03-07 14:50:00,25.14,25.15,25.13,25.14,12200.0,15.4598,15.466,15.4537,15.4598,12200.0
2005-03-07 15:00:00,25.14,25.14,25.12,25.13,22200.0,15.4598,15.4598,15.4475,15.4537,22200.0
2005-03-07 15:10:00,25.13,25.14,25.09,25.1,77500.0,15.4537,15.4598,15.4291,15.4352,77500.0
2005-03-07 15:20:00,25.09,25.1,25.07,25.08,76100.0,15.4291,15.4352,15.4168,15.4229,76100.0
2005-03-07 15:30:00,25.07,25.08,25.05,25.06,38700.0,15.4168,15.4229,15.4045,15.4106,38700.0
2005-03-07 15:40:00,25.06,25.08,25.04,25.05,66900.0,15.4106,15.4229,15.3983,15.4045,66900.0
2005-03-07 15:50:00,25.05,25.07,25.04,25.04,191300.0,15.4045,15.4168,15.3983,15.3983,191300.0
2005-03-08 09:30:00,25.1,25.1,24.91,24.92,93500.0,15.4352,15.4352,15.3184,15.3245,93500.0
2005-03-08 09:40:00,24.93,25.0,24.91,24.94,61700.0,15.3307,15.3737,15.3184,15.3368,61700.0
2005-03-08 09:50:00,24.94,25.85,24.84,24.84,82800.0,15.3368,15.8964,15.2753,15.2753,82800.0
2005-03-08 10:00:00,24.81,24.9,24.78,24.85,124000.0,15.2569,15.3122,15.2385,15.2815,124000.0
2005-03-08 10:10:00,24.86,24.87,24.77,24.77,86400.0,15.2876,15.2938,15.2323,15.2323,86400.0
2005-03-08 10:20:00,24.78,24.83,24.65,24.68,101800.0,15.2385,15.2692,15.1585,15.177,101800.0
2005-03-08 10:30:00,24.68,24.85,24.66,24.84,96700.0,15.177,15.2815,15.1647,15.2753,96700.0
2005-03-08 10:40:00,24.84,24.85,24.82,24.83,90500.0,15.2753,15.2815,15.2631,15.2692,90500.0
2005-03-08 10:50:00,24.83,24.91,24.83,24.91,80600.0,15.2692,15.3184,15.2692,15.3184,80600.0
2005-03-08 11:00:00,24.9,24.93,24.85,24.92,55300.0,15.3122,15.3307,15.2815,15.3245,55300.0
2005-03-08 11:10:00,24.91,24.95,24.89,24.95,33200.0,15.3184,15.343,15.3061,15.343,33200.0
2005-03-08 11:20:00,24.94,24.95,24.87,24.9,45300.0,15.3368,15.343,15.2938,15.3122,45300.0
2005-03-08 11:30:00,24.88,24.89,24.83,24.84,33000.0,15.2999,15.3061,15.2692,15.2753,33000.0
2005-03-08 11:40:00,24.84,24.87,24.84,24.87,77000.0,15.2753,15.2938,15.2753,15.2938,77000.0
2005-03-08 11:50:00,24.88,24.89,24.84,24.85,24000.0,15.2999,15.3061,15.2753,15.2815,24000.0
2005-03-08 12:00:00,24.84,24.84,24.79,24.8,120000.0,15.2753,15.2753,15.2446,15.2508,120000.0
2005-03-08 12:10:00,24.81,24.83,24.73,24.74,48300.0,15.2569,15.2692,15.2077,15.2139,48300.0
2005-03-08 12:20:00,24.74,24.74,24.72,24.73,25300.0,15.2139,15.2139,15.2016,15.2077,25300.0
2005-03-08 12:30:00,24.72,24.72,24.64,24.65,38700.0,15.2016,15.2016,15.1524,15.1585,38700.0
2005-03-08 12:40:00,24.65,24.65,24.61,24.62,30200.0,15.1585,15.1585,15.1339,15.1401,30200.0
2005-03-08 12:50:00,24.62,24.63,24.59,24.59,61000.0,15.1401,15.1462,15.1216,15.1216,61000.0
2005-03-08 13:00:00,24.6,24.6,24.54,24.54,69400.0,15.1278,15.1278,15.0909,15.0909,69400.0
2005-03-08 13:10:00,24.53,24.54,24.51,24.54,110100.0,15.0847,15.0909,15.0724,15.0909,110100.0
2005-03-08 13:20:00,24.54,24.66,24.53,24.63,77700.0,15.0909,15.1647,15.0847,15.1462,77700.0
2005-03-08 13:30:00,24.64,24.64,24.56,24.6,52700.0,15.1524,15.1524,15.1032,15.1278,52700.0
2005-03-08 13:40:00,24.6,24.6,24.54,24.54,39200.0,15.1278,15.1278,15.0909,15.0909,39200.0
2005-03-08 13:50:00,24.54,24.55,24.51,24.55,27700.0,15.0909,15.097,15.0724,15.097,27700.0
2005-03-08 14:00:00,24.54,24.55,24.47,24.55,33900.0,15.0909,15.097,15.0478,15.097,33900.0
2005-03-08 14:10:00,24.55,24.57,24.51,24.56,51200.0,15.097,15.1093,15.0724,15.1032,51200.0
2005-03-08 14:20:00,24.56,24.6,24.55,24.57,55700.0,15.1032,15.1278,15.097,15.1093,55700.0
2005-03-08 14:30:00,24.58,24.69,24.56,24.69,77200.0,15.1155,15.1831,15.1032,15.1831,77200.0
2005-03-08 14:40:00,24.7,24.79,24.69,24.74,82700.0,15.1893,15.2446,15.1831,15.2139,82700.0
2005-03-08 14:50:00,24.74,24.74,24.73,24.74,60100.0,15.2139,15.2139,15.2077,15.2139,60100.0
2005-03-08 15:00:00,24.75,24.79,24.74,24.79,68300.0,15.22,15.2446,15.2139,15.2446,68300.0
2005-03-08 15:10:00,24.79,24.83,24.78,24.83,55000.0,15.2446,15.2692,15.2385,15.2692,55000.0
2005-03-08 15:20:00,24.83,24.88,24.83,24.87,92800.0,15.2692,15.2999,15.2692,15.2938,92800.0
2005-03-08 15:30:00,24.88,24.88,24.82,24.82,62700.0,15.2999,15.2999,15.2631,15.2631,62700.0
2005-03-08 15:40:00,24.82,24.85,24.81,24.85,58300.0,15.2631,15.2815,15.2569,15.2815,58300.0
2005-03-08 15:50:00,24.85,24.9,24.83,24.87,146800.0,15.2815,15.3122,15.2692,15.2938,146800.0
2005-03-09 09:30:00,24.95,24.98,24.83,24.83,61200.0,15.343,15.3614,15.2692,15.2692,61200.0
2005-03-09 09:40:00,24.84,24.95,24.62,24.73,71000.0,15.2753,15.343,15.1401,15.2077,71000.0
2005-03-09 09:50:00,24.72,24.87,24.62,24.65,40900.0,15.2016,15.2938,15.1401,15.1585,40900.0
2005-03-09 10:00:00,24.65,24.65,24.6,24.61,57400.0,15.1585,15.1585,15.1278,15.1339,57400.0
2005-03-09 10:10:00,24.61,24.62,24.55,24.56,34900.0,15.1339,15.1401,15.097,15.1032,34900.0
2005-03-09 10:20:00,24.56,24.6,24.52,24.52,54900.0,15.1032,15.1278,15.0786,15.0786,54900.0
2005-03-09 10:30:00,24.52,24.54,24.52,24.54,174600.0,15.0786,15.0909,15.0786,15.0909,174600.0
2005-03-09 10:40:00,24.53,24.63,24.53,24.63,54200.0,15.0847,15.1462,15.0847,15.1462,54200.0
2005-03-09 10:50:00,24.63,24.64,24.57,24.61,43200.0,15.1462,15.1524,15.1093,15.1339,43200.0
2005-03-09 11:00:00,24.59,24.62,24.57,24.57,26600.0,15.1216,15.1401,15.1093,15.1093,26600.0
2005-03-09 11:10:00,24.57,24.6,24.57,24.6,36000.0,15.1093,15.1278,15.1093,15.1278,36000.0
2005-03-09 11:20:00,24.61,24.74,24.61,24.72,68200.0,15.1339,15.2139,15.1339,15.2016,68200.0
2005-03-09 11:30:00,24.72,24.75,24.71,24.75,85000.0,15.2016,15.22,15.1954,15.22,85000.0
2005-03-09 11:40:00,24.75,24.76,24.74,24.76,20600.0,15.22,15.2262,15.2139,15.2262,20600.0
2005-03-09 11:50:00,24.77,24.77,24.71,24.72,153600.0,15.2323,15.2323,15.1954,15.2016,153600.0
2005-03-09 12:00:00,24.71,24.72,24.64,24.64,34500.0,15.1954,15.2016,15.1524,15.1524,34500.0
2005-03-09 12:10:00,24.65,24.66,24.59,24.63,27200.0,15.1585,15.1647,15.1216,15.1462,27200.0
2005-03-09 12:20:00,24.63,24.64,24.53,24.61,48800.0,15.1462,15.1524,15.0847,15.1339,48800.0
2005-03-09 12:30:00,24.62,24.72,24.61,24.72,29100.0,15.1401,15.2016,15.1339,15.2016,29100.0
2005-03-09 12:40:00,24.73,24.73,24.67,24.67,13900.0,15.2077,15.2077,15.1708,15.1708,13900.0
2005-03-09 12:50:00,24.68,24.68,24.5,24.53,41200.0,15.177,15.177,15.0663,15.0847,41200.0
2005-03-09 13:00:00,24.53,24.57,24.53,24.54,41400.0,15.0847,15.1093,15.0847,15.0909,41400.0
2005-03-09 13:10:00,24.55,24.57,24.52,24.53,31300.0,15.097,15.1093,15.0786,15.0847,31300.0
2005-03-09 13:20:00,24.55,24.6,24.55,24.59,118200.0,15.097,15.1278,15.097,15.1216,118200.0
2005-03-09 13:30:00,24.58,24.67,24.58,24.6,47500.0,15.1155,15.1708,15.1155,15.1278,47500.0
2005-03-09 13:40:00,24.6,24.6,24.55,24.6,90000.0,15.1278,15.1278,15.097,15.1278,90000.0
2005-03-09 13:50:00,24.6,24.65,24.57,24.63,118800.0,15.1278,15.1585,15.1093,15.1462,118800.0
2005-03-09 14:00:00,24.63,24.63,24.55,24.59,86300.0,15.1462,15.1462,15.097,15.1216,86300.0
2005-03-09 14:10:00,24.6,24.62,24.56,24.56,22700.0,15.1278,15.1401,15.1032,15.1032,22700.0
2005-03-09 14:20:00,24.57,24.57,24.51,24.52,30500.0,15.1093,15.1093,15.0724,15.0786,30500.0
2005-03-09 14:30:00,24.52,24.58,24.52,24.55,106500.0,15.0786,15.1155,15.0786,15.097,106500.0
2005-03-09 14:40:00,24.55,24.61,24.55,24.6,27500.0,15.097,15.1339,15.097,15.1278,27500.0
2005-03-09 14:50:00,24.61,24.65,24.61,24.65,29700.0,15.1339,15.1585,15.1339,15.1585,29700.0
2005-03-09 15:00:00,24.63,24.65,24.61,24.62,49400.0,15.1462,15.1585,15.1339,15.1401,49400.0
2005-03-09 15:10:00,24.62,24.65,24.57,24.64,48800.0,15.1401,15.1585,15.1093,15.1524,48800.0
2005-03-09 15:20:00,24.64,24.65,24.62,24.64,31900.0,15.1524,15.1585,15.1401,15.1524,31900.0
2005-03-09 15:30:00,24.64,24.64,24.61,24.63,32200.0,15.1524,15.1524,15.1339,15.1462,32200.0
2005-03-09 15:40:00,24.64,24.64,24.56,24.61,33000.0,15.1524,15.1524,15.1032,15.1339,33000.0
2005-03-09 15:50:00,24.61,24.62,24.5,24.53,162800.0,15.1339,15.1401,15.0663,15.0847,162800.0
2005-03-10 09:30:00,24.62,24.69,24.52,24.57,105400.0,15.1401,15.1831,15.0786,15.1093,105400.0
2005-03-10 09:40:00,24.56,24.82,24.56,24.81,67800.0,15.1032,15.2631,15.1032,15.2569,67800.0
2005-03-10 09:50:00,24.81,24.81,24.69,24.79,87900.0,15.2569,15.2569,15.1831,15.2446,87900.0
2005-03-10 10:00:00,24.78,24.8,24.69,24.71,84400.0,15.2385,15.2508,15.1831,15.1954,84400.0
2005-03-10 10:10:00,24.7,24.7,24.44,24.46,80900.0,15.1893,15.1893,15.0294,15.0417,80900.0
2005-03-10 10:20:00,24.45,24.58,24.44,24.54,112000.0,15.0355,15.1155,15.0294,15.0909,112000.0
2005-03-10 10:30:00,24.54,24.54,24.38,24.4,121900.0,15.0909,15.0909,14.9925,15.0048,121900.0
2005-03-10 10:40:00,24.4,24.43,24.38,24.42,80000.0,15.0048,15.0232,14.9925,15.0171,80000.0
2005-03-10 10:50:00,24.42,24.43,24.36,24.36,46700.0,15.0171,15.0232,14.9802,14.9802,46700.0
2005-03-10 11:00:00,24.35,24.42,24.35,24.4,47000.0,14.974,15.0171,14.974,15.0048,47000.0
2005-03-10 11:10:00,24.4,24.41,24.34,24.4,61900.0,15.0048,15.0109,14.9679,15.0048,61900.0
2005-03-10 11:20:00,24.4,24.42,24.38,24.38,48900.0,15.0048,15.0171,14.9925,14.9925,48900.0
2005-03-10 11:30:00,24.38,24.43,24.37,24.41,59500.0,14.9925,15.0232,14.9863,15.0109,59500.0
2005-03-10 11:40:00,24.42,24.47,24.38,24.47,59600.0,15.0171,15.0478,14.9925,15.0478,59600.0
2005-03-10 11:50:00,24.48,24.5,24.45,24.5,104200.0,15.054,15.0663,15.0355,15.0663,104200.0
2005-03-10 12:00:00,24.5,24.5,24.47,24.49,118700.0,15.0663,15.0663,15.0478,15.0601,118700.0
2005-03-10 12:10:00,24.49,24.49,24.42,24.43,50600.0,15.0601,15.0601,15.0171,15.0232,50600.0
2005-03-10 12:20:00,24.43,24.44,24.4,24.4,35900.0,15.0232,15.0294,15.0048,15.0048,35900.0
2005-03-10 12:30:00,24.4,24.47,24.4,24.46,28200.0,15.0048,15.0478,15.0048,15.0417,28200.0
2005-03-10 12:40:00,24.46,24.48,24.46,24.48,29100.0,15.0417,15.054,15.0417,15.054,29100.0
2005-03-10 12:50:00,24.48,24.51,24.47,24.5,87400.0,15.054,15.0724,15.0478,15.0663,87400.0
2005-03-10 13:00:00,24.5,24.55,24.5,24.54,90200.0,15.0663,15.097,15.0663,15.0909,90200.0
2005-03-10 13:10:00,24.55,24.56,24.54,24.55,54600.0,15.097,15.1032,15.0909,15.097,54600.0
2005-03-10 13:20:00,24.55,24.6,24.53,24.59,35500.0,15.097,15.1278,15.0847,15.1216,35500.0
2005-03-10 13:30:00,24.6,24.64,24.6,24.63,51100.0,15.1278,15.1524,15.1278,15.1462,51100.0
2005-03-10 13:40:00,24.64,24.69,24.61,24.63,56200.0,15.1524,15.1831,15.1339,15.1462,56200.0
2005-03-10 13:50:00,24.65,24.7,24.65,24.69,34900.0,15.1585,15.1893,15.1585,15.1831,34900.0
2005-03-10 14:00:00,24.69,24.7,24.67,24.69,59400.0,15.1831,15.1893,15.1708,15.1831,59400.0
2005-03-10 14:10:00,24.7,24.78,24.69,24.78,91500.0,15.1893,15.2385,15.1831,15.2385,91500.0
2005-03-10 14:20:00,24.78,24.79,24.66,24.66,50000.0,15.2385,15.2446,15.1647,15.1647,50000.0
2005-03-10 14:30:00,24.67,24.68,24.63,24.65,61100.0,15.1708,15.177,15.1462,15.1585,61100.0
2005-03-10 14:40:00,24.66,24.66,24.62,24.64,162200.0,15.1647,15.1647,15.1401,15.1524,162200.0
2005-03-10 14:50:00,24.64,24.64,24.6,24.62,52300.0,15.1524,15.1524,15.1278,15.1401,52300.0
2005-03-10 15:00:00,24.61,24.64,24.6,24.62,44800.0,15.1339,15.1524,15.1278,15.1401,44800.0
2005-03-10 15:10:00,24.55,24.64,24.55,24.62,63500.0,15.097,15.1524,15.097,15.1401,63500.0
2005-03-10 15:20:00,24.62,24.69,24.62,24.68,50000.0,15.1401,15.1831,15.1401,15.177,50000.0
2005-03-10 15:30:00,24.68,24.71,24.66,24.7,71500.0,15.177,15.1954,15.1647,15.1893,71500.0
2005-03-10 15:40:00,24.7,24.77,24.7,24.77,69400.0,15.1893,15.2323,15.1893,15.2323,69400.0
2005-03-10 15:50:00,24.77,24.79,24.76,24.77,112200.0,15.2323,15.2446,15.2262,15.2323,112200.0
2005-03-11 09:30:00,24.9,24.93,24.7,24.7,77200.0,15.3122,15.3307,15.1893,15.1893,77200.0
2005-03-11 09:40:00,24.7,24.71,24.6,24.69,44900.0,15.1893,15.1954,15.1278,15.1831,44900.0
2005-03-11 09:50:00,24.67,24.75,24.67,24.72,56600.0,15.1708,15.22,15.1708,15.2016,56600.0
2005-03-11 10:00:00,24.72,24.72,24.57,24.58,40600.0,15.2016,15.2016,15.1093,15.1155,40600.0
2005-03-11 10:10:00,24.58,24.58,24.44,24.48,59500.0,15.1155,15.1155,15.0294,15.054,59500.0
2005-03-11 10:20:00,24.48,24.51,24.43,24.45,48500.0,15.054,15.0724,15.0232,15.0355,48500.0
2005-03-11 10:30:00,24.45,24.48,24.43,24.48,49400.0,15.0355,15.054,15.0232,15.054,49400.0
2005-03-11 10:40:00,24.48,24.54,24.47,24.53,63200.0,15.054,15.0909,15.0478,15.0847,63200.0
2005-03-11 10:50:00,24.53,24.53,24.4,24.45,64300.0,15.0847,15.0847,15.0048,15.0355,64300.0
2005-03-11 11:00:00,24.44,24.6,24.43,24.6,59400.0,15.0294,15.1278,15.0232,15.1278,59400.0
2005-03-11 11:10:00,24.6,24.73,24.59,24.6,98500.0,15.1278,15.2077,15.1216,15.1278,98500.0
2005-03-11 11:20:00,24.61,24.63,24.56,24.57,74700.0,15.1339,15.1462,15.1032,15.1093,74700.0
2005-03-11 11:30:00,24.57,24.63,24.57,24.57,72900.0,15.1093,15.1462,15.1093,15.1093,72900.0
2005-03-11 11:40:00,24.58,24.63,24.57,24.59,78500.0,15.1155,15.1462,15.1093,15.1216,78500.0
2005-03-11 11:50:00,24.6,24.6,24.56,24.58,25200.0,15.1278,15.1278,15.1032,15.1155,25200.0
2005-03-11 12:00:00,24.58,24.69,24.57,24.69,46400.0,15.1155,15.1831,15.1093,15.1831,46400.0
2005-03-11 12:10:00,24.69,24.69,24.6,24.61,59300.0,15.1831,15.1831,15.1278,15.1339,59300.0
2005-03-11 12:20:00,24.61,24.67,24.59,24.59,58100.0,15.1339,15.1708,15.1216,15.1216,58100.0
2005-03-11 12:30:00,24.62,24.64,24.6,24.64,32100.0,15.1401,15.1524,15.1278,15.1524,32100.0
2005-03-11 12:40:00,24.65,24.7,24.64,24.7,42700.0,15.1585,15.1893,15.1524,15.1893,42700.0
2005-03-11 12:50:00,24.7,24.7,24.66,24.66,19700.0,15.1893,15.1893,15.1647,15.1647,19700.0
2005-03-11 13:00:00,24.67,24.7,24.66,24.7,36300.0,15.1708,15.1893,15.1647,15.1893,36300.0
2005-03-11 13:10:00,24.68,24.71,24.68,24.7,24100.0,15.177,15.1954,15.177,15.1893,24100.0
2005-03-11 13:20:00,24.7,24.71,24.67,24.68,31500.0,15.1893,15.1954,15.1708,15.177,31500.0
2005-03-11 13:30:00,24.68,24.7,24.67,24.7,20400.0,15.177,15.1893,15.1708,15.1893,20400.0
2005-03-11 13:40:00,24.69,24.69,24.6,24.61,27900.0,15.1831,15.1831,15.1278,15.1339,27900.0
2005-03-11 13:50:00,24.61,24.61,24.57,24.61,38900.0,15.1339,15.1339,15.1093,15.1339,38900.0
2005-03-11 14:00:00,24.61,24.65,24.6,24.61,25800.0,15.1339,15.1585,15.1278,15.1339,25800.0
2005-03-11 14:10:00,24.62,24.63,24.6,24.62,32500.0,15.1401,15.1462,15.1278,15.1401,32500.0
2005-03-11 14:20:00,24.62,24.62,24.6,24.61,30300.0,15.1401,15.1401,15.1278,15.1339,30300.0
2005-03-11 14:30:00,24.61,24.61,24.59,24.61,40300.0,15.1339,15.1339,15.1216,15.1339,40300.0
2005-03-11 14:40:00,24.6,24.61,24.58,24.59,30800.0,15.1278,15.1339,15.1155,15.1216,30800.0
2005-03-11 14:50:00,24.59,24.59,24.55,24.55,37900.0,15.1216,15.1216,15.097,15.097,37900.0
2005-03-11 15:00:00,24.55,24.56,24.5,24.55,42100.0,15.097,15.1032,15.0663,15.097,42100.0
2005-03-11 15:10:00,24.55,24.58,24.54,24.56,36800.0,15.097,15.1155,15.0909,15.1032,36800.0
2005-03-11 15:20:00,24.56,24.57,24.51,24.52,58800.0,15.1032,15.1093,15.0724,15.0786,58800.0
2005-03-11 15:30:00,24.53,24.55,24.51,24.53,55900.0,15.0847,15.097,15.0724,15.0847,55900.0
2005-03-11 15:40:00,24.54,24.58,24.5,24.53,67300.0,15.0909,15.1155,15.0663,15.0847,67300.0
2005-03-11 15:50:00,24.53,24.64,24.52,24.59,108700.0,15.0847,15.1524,15.0786,15.1216,108700.0
2005-03-14 09:30:00,24.61,24.81,24.58,24.8,97900.0,15.1339,15.2569,15.1155,15.2508,97900.0
2005-03-14 09:40:00,24.8,24.83,24.75,24.8,45200.0,15.2508,15.2692,15.22,15.2508,45200.0
2005-03-14 09:50:00,24.81,24.88,24.77,24.78,43400.0,15.2569,15.2999,15.2323,15.2385,43400.0
2005-03-14 10:00:00,24.78,24.84,24.77,24.83,133400.0,15.2385,15.2753,15.2323,15.2692,133400.0
2005-03-14 10:10:00,24.83,24.88,24.77,24.84,71300.0,15.2692,15.2999,15.2323,15.2753,71300.0
2005-03-14 10:20:00,24.83,24.85,24.79,24.82,50800.0,15.2692,15.2815,15.2446,15.2631,50800.0
2005-03-14 10:30:00,24.82,24.86,24.81,24.82,205400.0,15.2631,15.2876,15.2569,15.2631,205400.0
2005-03-14 10:40:00,24.81,24.85,24.79,24.83,47400.0,15.2569,15.2815,15.2446,15.2692,47400.0
2005-03-14 10:50:00,24.84,24.84,24.81,24.81,74600.0,15.2753,15.2753,15.2569,15.2569,74600.0
2005-03-14 11:00:00,24.82,24.88,24.77,24.79,66700.0,15.2631,15.2999,15.2323,15.2446,66700.0
2005-03-14 11:10:00,24.79,24.8,24.75,24.76,31000.0,15.2446,15.2508,15.22,15.2262,31000.0
2005-03-14 11:20:00,24.76,24.8,24.72,24.79,49000.0,15.2262,15.2508,15.2016,15.2446,49000.0
2005-03-14 11:30:00,24.8,24.8,24.77,24.77,48500.0,15.2508,15.2508,15.2323,15.2323,48500.0
2005-03-14 11:40:00,24.78,24.8,24.71,24.78,55900.0,15.2385,15.2508,15.1954,15.2385,55900.0
2005-03-14 11:50:00,24.78,24.81,24.77,24.8,133300.0,15.2385,15.2569,15.2323,15.2508,133300.0
2005-03-14 12:00:00,24.8,24.82,24.79,24.8,34800.0,15.2508,15.2631,15.2446,15.2508,34800.0
2005-03-14 12:10:00,24.8,24.81,24.79,24.8,30700.0,15.2508,15.2569,15.2446,15.2508,30700.0
2005-03-14 12:20:00,24.81,24.83,24.8,24.83,24200.0,15.2569,15.2692,15.2508,15.2692,24200.0
2005-03-14 12:30:00,24.84,24.84,24.8,24.8,26600.0,15.2753,15.2753,15.2508,15.2508,26600.0
2005-03-14 12:40:00,24.8,24.83,24.8,24.81,20800.0,15.2508,15.2692,15.2508,15.2569,20800.0
2005-03-14 12:50:00,24.8,24.83,24.8,24.82,25700.0,15.2508,15.2692,15.2508,15.2631,25700.0
2005-03-14 13:00:00,24.83,24.83,24.79,24.8,60400.0,15.2692,15.2692,15.2446,15.2508,60400.0
2005-03-14 13:10:00,24.79,24.8,24.77,24.78,52200.0,15.2446,15.2508,15.2323,15.2385,52200.0
2005-03-14 13:20:00,24.78,24.78,24.7,24.7,69100.0,15.2385,15.2385,15.1893,15.1893,69100.0
2005-03-14 13:30:00,24.7,24.73,24.7,24.72,101100.0,15.1893,15.2077,15.1893,15.2016,101100.0
2005-03-14 13:40:00,24.73,24.74,24.72,24.73,67900.0,15.2077,15.2139,15.2016,15.2077,67900.0
2005-03-14 13:50:00,24.73,24.74,24.7,24.71,50300.0,15.2077,15.2139,15.1893,15.1954,50300.0
2005-03-14 14:00:00,24.7,24.72,24.7,24.7,55000.0,15.1893,15.2016,15.1893,15.1893,55000.0
2005-03-14 14:10:00,24.7,24.72,24.69,24.72,32300.0,15.1893,15.2016,15.1831,15.2016,32300.0
2005-03-14 14:20:00,24.72,24.72,24.71,24.71,19800.0,15.2016,15.2016,15.1954,15.1954,19800.0
2005-03-14 14:30:00,24.71,24.73,24.71,24.73,29600.0,15.1954,15.2077,15.1954,15.2077,29600.0
2005-03-14 14:40:00,24.73,24.76,24.73,24.76,87500.0,15.2077,15.2262,15.2077,15.2262,87500.0
2005-03-14 14:50:00,24.76,24.79,24.76,24.78,35300.0,15.2262,15.2446,15.2262,15.2385,35300.0
2005-03-14 15:00:00,24.78,24.79,24.7,24.75,50400.0,15.2385,15.2446,15.1893,15.22,50400.0
2005-03-14 15:10:00,24.74,24.77,24.73,24.77,56500.0,15.2139,15.2323,15.2077,15.2323,56500.0
2005-03-14 15:20:00,24.78,24.79,24.73,24.78,90000.0,15.2385,15.2446,15.2077,15.2385,90000.0
2005-03-14 15:30:00,24.79,24.82,24.77,24.78,34900.0,15.2446,15.2631,15.2323,15.2385,34900.0
2005-03-14 15:40:00,24.78,24.78,24.69,24.7,58700.0,15.2385,15.2385,15.1831,15.1893,58700.0
2005-03-14 15:50:00,24.7,24.75,24.67,24.7,181800.0,15.1893,15.22,15.1708,15.1893,181800.0
2005-03-15 09:30:00,24.78,24.8,24.73,24.73,51400.0,15.2385,15.2508,15.2077,15.2077,51400.0
2005-03-15 09:40:00,24.76,24.79,24.71,24.72,25400.0,15.2262,15.2446,15.1954,15.2016,25400.0
2005-03-15 09:50:00,24.71,24.76,24.66,24.73,25900.0,15.1954,15.2262,15.1647,15.2077,25900.0
2005-03-15 10:00:00,24.73,24.73,24.63,24.71,41400.0,15.2077,15.2077,15.1462,15.1954,41400.0
2005-03-15 10:10:00,24.72,24.73,24.6,24.62,44000.0,15.2016,15.2077,15.1278,15.1401,44000.0
2005-03-15 10:20:00,24.62,24.71,24.61,24.68,46700.0,15.1401,15.1954,15.1339,15.177,46700.0
2005-03-15 10:30:00,24.66,24.67,24.56,24.63,406400.0,15.1647,15.1708,15.1032,15.1462,406400.0
2005-03-15 10:40:00,24.63,24.65,24.61,24.62,133500.0,15.1462,15.1585,15.1339,15.1401,133500.0
2005-03-15 10:50:00,24.59,24.68,24.58,24.64,52600.0,15.1216,15.177,15.1155,15.1524,52600.0
2005-03-15 11:00:00,24.63,24.68,24.61,24.61,30200.0,15.1462,15.177,15.1339,15.1339,30200.0
2005-03-15 11:10:00,24.62,24.7,24.61,24.65,47800.0,15.1401,15.1893,15.1339,15.1585,47800.0
2005-03-15 11:20:00,24.64,24.67,24.64,24.65,27300.0,15.1524,15.1708,15.1524,15.1585,27300.0
2005-03-15 11:30:00,24.64,24.66,24.54,24.55,44400.0,15.1524,15.1647,15.0909,15.097,44400.0
2005-03-15 11:40:00,24.54,24.57,24.51,24.51,288500.0,15.0909,15.1093,15.0724,15.0724,288500.0
2005-03-15 11:50:00,24.5,24.55,24.49,24.53,28400.0,15.0663,15.097,15.0601,15.0847,28400.0
2005-03-15 12:00:00,24.53,24.54,24.4,24.53,44500.0,15.0847,15.0909,15.0048,15.0847,44500.0
2005-03-15 12:10:00,24.52,24.6,24.52,24.57,42100.0,15.0786,15.1278,15.0786,15.1093,42100.0
2005-03-15 12:20:00,24.57,24.58,24.56,24.57,16700.0,15.1093,15.1155,15.1032,15.1093,16700.0
2005-03-15 12:30:00,24.57,24.57,24.54,24.55,16100.0,15.1093,15.1093,15.0909,15.097,16100.0
2005-03-15 12:40:00,24.55,24.62,24.52,24.61,18500.0,15.097,15.1401,15.0786,15.1339,18500.0
2005-03-15 12:50:00,24.62,24.63,24.59,24.59,20600.0,15.1401,15.1462,15.1216,15.1216,20600.0
2005-03-15 13:00:00,24.6,24.63,24.57,24.63,32700.0,15.1278,15.1462,15.1093,15.1462,32700.0
2005-03-15 13:10:00,24.63,24.63,24.56,24.56,13300.0,15.1462,15.1462,15.1032,15.1032,13300.0
2005-03-15 13:20:00,24.56,24.58,24.47,24.54,35800.0,15.1032,15.1155,15.0478,15.0909,35800.0
2005-03-15 13:30:00,24.53,24.56,24.51,24.52,21100.0,15.0847,15.1032,15.0724,15.0786,21100.0
2005-03-15 13:40:00,24.5,24.6,24.48,24.6,20000.0,15.0663,15.1278,15.054,15.1278,20000.0
2005-03-15 13:50:00,24.59,24.59,24.5,24.57,22400.0,15.1216,15.1216,15.0663,15.1093,22400.0
2005-03-15 14:00:00,24.55,24.6,24.54,24.57,19700.0,15.097,15.1278,15.0909,15.1093,19700.0
2005-03-15 14:10:00,24.56,24.58,24.46,24.47,29000.0,15.1032,15.1155,15.0417,15.0478,29000.0
2005-03-15 14:20:00,24.49,24.52,24.46,24.5,21200.0,15.0601,15.0786,15.0417,15.0663,21200.0
2005-03-15 14:30:00,24.5,24.51,24.44,24.5,24900.0,15.0663,15.0724,15.0294,15.0663,24900.0
2005-03-15 14:40:00,24.5,24.54,24.48,24.53,283000.0,15.0663,15.0909,15.054,15.0847,283000.0
2005-03-15 14:50:00,24.53,24.6,24.52,24.56,36300.0,15.0847,15.1278,15.0786,15.1032,36300.0
2005-03-15 15:00:00,24.56,24.61,24.56,24.6,13800.0,15.1032,15.1339,15.1032,15.1278,13800.0
2005-03-15 15:10:00,24.6,24.6,24.57,24.6,46000.0,15.1278,15.1278,15.1093,15.1278,46000.0
2005-03-15 15:20:00,24.6,24.61,24.57,24.6,20000.0,15.1278,15.1339,15.1093,15.1278,20000.0
2005-03-15 15:30:00,24.6,24.61,24.59,24.6,163500.0,15.1278,15.1339,15.1216,15.1278,163500.0
2005-03-15 15:40:00,24.6,24.6,24.57,24.6,26000.0,15.1278,15.1278,15.1093,15.1278,26000.0
2005-03-15 15:50:00,24.6,24.62,24.58,24.6,78900.0,15.1278,15.1401,15.1155,15.1278,78900.0
2005-03-16 09:30:00,24.52,24.56,24.42,24.52,67500.0,15.0786,15.1032,15.0171,15.0786,67500.0
2005-03-16 09:40:00,24.51,24.58,24.48,24.49,249200.0,15.0724,15.1155,15.054,15.0601,249200.0
2005-03-16 09:50:00,24.49,24.54,24.4,24.42,56300.0,15.0601,15.0909,15.0048,15.0171,56300.0
2005-03-16 10:00:00,24.42,24.48,24.41,24.46,70400.0,15.0171,15.054,15.0109,15.0417,70400.0
2005-03-16 10:10:00,24.47,24.48,24.4,24.41,141900.0,15.0478,15.054,15.0048,15.0109,141900.0
2005-03-16 10:20:00,24.41,24.43,24.36,24.4,76800.0,15.0109,15.0232,14.9802,15.0048,76800.0
2005-03-16 10:30:00,24.4,24.4,24.28,24.28,56700.0,15.0048,15.0048,14.931,14.931,56700.0
2005-03-16 10:40:00,24.28,24.3,24.2,24.22,79400.0,14.931,14.9433,14.8818,14.8941,79400.0
2005-03-16 10:50:00,24.23,24.35,24.22,24.31,61000.0,14.9002,14.974,14.8941,14.9494,61000.0
2005-03-16 11:00:00,24.3,24.35,24.29,24.33,482800.0,14.9433,14.974,14.9371,14.9617,482800.0
2005-03-16 11:10:00,24.32,24.35,24.31,24.33,278300.0,14.9556,14.974,14.9494,14.9617,278300.0
2005-03-16 11:20:00,24.34,24.35,24.22,24.31,38400.0,14.9679,14.974,14.8941,14.9494,38400.0
2005-03-16 11:30:00,24.31,24.32,24.28,24.31,53900.0,14.9494,14.9556,14.931,14.9494,53900.0
2005-03-16 11:40:00,24.31,24.31,24.27,24.3,35200.0,14.9494,14.9494,14.9248,14.9433,35200.0
2005-03-16 11:50:00,24.3,24.32,24.29,24.3,67100.0,14.9433,14.9556,14.9371,14.9433,67100.0
2005-03-16 12:00:00,24.3,24.31,24.24,24.25,38900.0,14.9433,14.9494,14.9064,14.9125,38900.0
2005-03-16 12:10:00,24.26,24.28,24.23,24.25,30800.0,14.9187,14.931,14.9002,14.9125,30800.0
2005-03-16 12:20:00,24.25,24.25,24.16,24.17,29800.0,14.9125,14.9125,14.8572,14.8633,29800.0
2005-03-16 12:30:00,24.17,24.28,24.17,24.28,34600.0,14.8633,14.931,14.8633,14.931,34600.0
2005-03-16 12:40:00,24.27,24.32,24.27,24.31,44600.0,14.9248,14.9556,14.9248,14.9494,44600.0
2005-03-16 12:50:00,24.32,24.32,24.27,24.3,26800.0,14.9556,14.9556,14.9248,14.9433,26800.0
2005-03-16 13:00:00,24.3,24.34,24.29,24.29,303700.0,14.9433,14.9679,14.9371,14.9371,303700.0
2005-03-16 13:10:00,24.3,24.31,24.29,24.3,63600.0,14.9433,14.9494,14.9371,14.9433,63600.0
2005-03-16 13:20:00,24.3,24.3,24.27,24.27,74100.0,14.9433,14.9433,14.9248,14.9248,74100.0
2005-03-16 13:30:00,24.28,24.3,24.25,24.25,24500.0,14.931,14.9433,14.9125,14.9125,24500.0
2005-03-16 13:40:00,24.26,24.29,24.25,24.27,40600.0,14.9187,14.9371,14.9125,14.9248,40600.0
2005-03-16 13:50:00,24.27,24.3,24.27,24.29,39600.0,14.9248,14.9433,14.9248,14.9371,39600.0
2005-03-16 14:00:00,24.29,24.3,24.22,24.25,66800.0,14.9371,14.9433,14.8941,14.9125,66800.0
2005-03-16 14:10:00,24.26,24.26,24.23,24.25,36400.0,14.9187,14.9187,14.9002,14.9125,36400.0
2005-03-16 14:20:00,24.27,24.28,24.23,24.28,48600.0,14.9248,14.931,14.9002,14.931,48600.0
2005-03-16 14:30:00,24.28,24.28,24.22,24.24,30200.0,14.931,14.931,14.8941,14.9064,30200.0
2005-03-16 14:40:00,24.24,24.25,24.19,24.21,35100.0,14.9064,14.9125,14.8756,14.8879,35100.0
2005-03-16 14:50:00,24.21,24.27,24.16,24.17,35500.0,14.8879,14.9248,14.8572,14.8633,35500.0
2005-03-16 15:00:00,24.18,24.27,24.16,24.27,41100.0,14.8695,14.9248,14.8572,14.9248,41100.0
2005-03-16 15:10:00,24.28,24.28,24.21,24.24,41100.0,14.931,14.931,14.8879,14.9064,41100.0
2005-03-16 15:20:00,24.24,24.24,24.15,24.21,84200.0,14.9064,14.9064,14.851,14.8879,84200.0
2005-03-16 15:30:00,24.21,24.25,24.17,24.21,46200.0,14.8879,14.9125,14.8633,14.8879,46200.0
2005-03-16 15:40:00,24.19,24.22,24.18,24.18,37800.0,14.8756,14.8941,14.8695,14.8695,37800.0
2005-03-16 15:50:00,24.18,24.2,24.13,24.15,199600.0,14.8695,14.8818,14.8387,14.851,199600.0
2005-03-17 09:30:00,24.25,24.25,24.12,24.13,116000.0,14.9125,14.9125,14.8326,14.8387,116000.0
2005-03-17 09:40:00,24.14,24.3,24.11,24.24,85200.0,14.8449,14.9433,14.8264,14.9064,85200.0
2005-03-17 09:50:00,24.22,24.27,24.19,24.19,78700.0,14.8941,14.9248,14.8756,14.8756,78700.0
2005-03-17 10:00:00,24.2,24.24,24.15,24.22,55700.0,14.8818,14.9064,14.851,14.8941,55700.0
2005-03-17 10:10:00,24.23,24.24,24.21,24.21,189400.0,14.9002,14.9064,14.8879,14.8879,189400.0
2005-03-17 10:20:00,24.21,24.34,24.21,24.29,59000.0,14.8879,14.9679,14.8879,14.9371,59000.0
2005-03-17 10:30:00,24.3,24.3,24.26,24.28,61200.0,14.9433,14.9433,14.9187,14.931,61200.0
2005-03-17 10:40:00,24.28,24.3,24.27,24.29,38000.0,14.931,14.9433,14.9248,14.9371,38000.0
2005-03-17 10:50:00,24.29,24.3,24.28,24.3,64500.0,14.9371,14.9433,14.931,14.9433,64500.0
2005-03-17 11:00:00,24.31,24.31,24.27,24.29,82100.0,14.9494,14.9494,14.9248,14.9371,82100.0
2005-03-17 11:10:00,24.29,24.36,24.27,24.35,157900.0,14.9371,14.9802,14.9248,14.974,157900.0
2005-03-17 11:20:00,24.35,24.37,24.34,24.35,108500.0,14.974,14.9863,14.9679,14.974,108500.0
2005-03-17 11:30:00,24.35,24.35,24.29,24.3,31000.0,14.974,14.974,14.9371,14.9433,31000.0
2005-03-17 11:40:00,24.3,24.3,24.26,24.26,15000.0,14.9433,14.9433,14.9187,14.9187,15000.0
2005-03-17 11:50:00,24.27,24.28,24.24,24.24,27800.0,14.9248,14.931,14.9064,14.9064,27800.0
2005-03-17 12:00:00,24.24,24.33,24.19,24.31,59300.0,14.9064,14.9617,14.8756,14.9494,59300.0
2005-03-17 12:10:00,24.32,24.36,24.25,24.28,53900.0,14.9556,14.9802,14.9125,14.931,53900.0
2005-03-17 12:20:00,24.28,24.37,24.27,24.37,30800.0,14.931,14.9863,14.9248,14.9863,30800.0
2005-03-17 12:30:00,24.35,24.41,24.35,24.4,84700.0,14.974,15.0109,14.974,15.0048,84700.0
2005-03-17 12:40:00,24.4,24.4,24.35,24.36,35200.0,15.0048,15.0048,14.974,14.9802,35200.0
2005-03-17 12:50:00,24.37,24.41,24.37,24.4,31700.0,14.9863,15.0109,14.9863,15.0048,31700.0
2005-03-17 13:00:00,24.4,24.41,24.39,24.4,24700.0,15.0048,15.0109,14.9986,15.0048,24700.0
2005-03-17 13:10:00,24.4,24.4,24.34,24.36,31700.0,15.0048,15.0048,14.9679,14.9802,31700.0
2005-03-17 13:20:00,24.35,24.39,24.35,24.37,25900.0,14.974,14.9986,14.974,14.9863,25900.0
2005-03-17 13:30:00,24.37,24.41,24.36,24.39,86100.0,14.9863,15.0109,14.9802,14.9986,86100.0
2005-03-17 13:40:00,24.39,24.42,24.37,24.38,64100.0,14.9986,15.0171,14.9863,14.9925,64100.0
2005-03-17 13:50:00,24.37,24.38,24.34,24.36,30600.0,14.9863,14.9925,14.9679,14.9802,30600.0
2005-03-17 14:00:00,24.35,24.36,24.29,24.33,38800.0,14.974,14.9802,14.9371,14.9617,38800.0
2005-03-17 14:10:00,24.33,24.44,24.33,24.44,68000.0,14.9617,15.0294,14.9617,15.0294,68000.0
2005-03-17 14:20:00,24.44,24.48,24.42,24.48,48600.0,15.0294,15.054,15.0171,15.054,48600.0
2005-03-17 14:30:00,24.48,24.48,24.42,24.43,36700.0,15.054,15.054,15.0171,15.0232,36700.0
2005-03-17 14:40:00,24.42,24.49,24.42,24.47,74100.0,15.0171,15.0601,15.0171,15.0478,74100.0
2005-03-17 14:50:00,24.47,24.49,24.46,24.48,28500.0,15.0478,15.0601,15.0417,15.054,28500.0
2005-03-17 15:00:00,24.48,24.48,24.42,24.44,34300.0,15.054,15.054,15.0171,15.0294,34300.0
2005-03-17 15:10:00,24.43,24.44,24.38,24.43,26400.0,15.0232,15.0294,14.9925,15.0232,26400.0
2005-03-17 15:20:00,24.44,24.48,24.41,24.45,126800.0,15.0294,15.054,15.0109,15.0355,126800.0
2005-03-17 15:30:00,24.45,24.45,24.38,24.4,34800.0,15.0355,15.0355,14.9925,15.0048,34800.0
2005-03-17 15:40:00,24.4,24.4,24.36,24.36,31600.0,15.0048,15.0048,14.9802,14.9802,31600.0
2005-03-17 15:50:00,24.36,24.37,24.31,24.35,67700.0,14.9802,14.9863,14.9494,14.974,67700.0
2005-03-18 09:30:00,24.27,24.35,24.23,24.35,508800.0,14.9248,14.974,14.9002,14.974,508800.0
2005-03-18 09:40:00,24.39,24.49,24.39,24.41,56500.0,14.9986,15.0601,14.9986,15.0109,56500.0
2005-03-18 09:50:00,24.41,24.41,24.28,24.4,60600.0,15.0109,15.0109,14.931,15.0048,60600.0
2005-03-18 10:00:00,24.37,24.38,24.33,24.37,39700.0,14.9863,14.9925,14.9617,14.9863,39700.0
2005-03-18 10:10:00,24.37,24.47,24.37,24.4,73000.0,14.9863,15.0478,14.9863,15.0048,73000.0
2005-03-18 10:20:00,24.38,24.39,24.37,24.38,48200.0,14.9925,14.9986,14.9863,14.9925,48200.0
2005-03-18 10:30:00,24.38,24.41,24.37,24.39,87000.0,14.9925,15.0109,14.9863,14.9986,87000.0
2005-03-18 10:40:00,24.37,24.38,24.32,24.32,47000.0,14.9863,14.9925,14.9556,14.9556,47000.0
2005-03-18 10:50:00,24.33,24.4,24.32,24.4,64200.0,14.9617,15.0048,14.9556,15.0048,64200.0
2005-03-18 11:00:00,24.39,24.45,24.39,24.44,76200.0,14.9986,15.0355,14.9986,15.0294,76200.0
2005-03-18 11:10:00,24.44,24.44,24.4,24.42,43900.0,15.0294,15.0294,15.0048,15.0171,43900.0
2005-03-18 11:20:00,24.42,24.44,24.4,24.43,43200.0,15.0171,15.0294,15.0048,15.0232,43200.0
2005-03-18 11:30:00,24.42,24.43,24.32,24.32,41700.0,15.0171,15.0232,14.9556,14.9556,41700.0
2005-03-18 11:40:00,24.32,24.34,24.29,24.3,39200.0,14.9556,14.9679,14.9371,14.9433,39200.0
2005-03-18 11:50:00,24.31,24.31,24.27,24.29,38200.0,14.9494,14.9494,14.9248,14.9371,38200.0
2005-03-18 12:00:00,24.3,24.3,24.29,24.3,39800.0,14.9433,14.9433,14.9371,14.9433,39800.0
2005-03-18 12:10:00,24.29,24.33,24.29,24.32,69800.0,14.9371,14.9617,14.9371,14.9556,69800.0
2005-03-18 12:20:00,24.32,24.34,24.3,24.31,60700.0,14.9556,14.9679,14.9433,14.9494,60700.0
2005-03-18 12:30:00,24.3,24.32,24.29,24.29,20100.0,14.9433,14.9556,14.9371,14.9371,20100.0
2005-03-18 12:40:00,24.28,24.29,24.26,24.27,30900.0,14.931,14.9371,14.9187,14.9248,30900.0
2005-03-18 12:50:00,24.26,24.29,24.22,24.22,53500.0,14.9187,14.9371,14.8941,14.8941,53500.0
2005-03-18 13:00:00,24.22,24.26,24.13,24.16,64400.0,14.8941,14.9187,14.8387,14.8572,64400.0
2005-03-18 13:10:00,24.17,24.23,24.17,24.17,41700.0,14.8633,14.9002,14.8633,14.8633,41700.0
2005-03-18 13:20:00,24.17,24.21,24.16,24.21,34200.0,14.8633,14.8879,14.8572,14.8879,34200.0
2005-03-18 13:30:00,24.2,24.23,24.19,24.21,44400.0,14.8818,14.9002,14.8756,14.8879,44400.0
2005-03-18 13:40:00,24.2,24.21,24.12,24.14,35100.0,14.8818,14.8879,14.8326,14.8449,35100.0
2005-03-18 13:50:00,24.14,24.2,24.13,24.2,39500.0,14.8449,14.8818,14.8387,14.8818,39500.0
2005-03-18 14:00:00,24.2,24.24,24.2,24.24,36400.0,14.8818,14.9064,14.8818,14.9064,36400.0
2005-03-18 14:10:00,24.24,24.25,24.23,24.25,28900.0,14.9064,14.9125,14.9002,14.9125,28900.0
2005-03-18 14:20:00,24.25,24.31,24.25,24.3,58200.0,14.9125,14.9494,14.9125,14.9433,58200.0
2005-03-18 14:30:00,24.3,24.3,24.28,24.29,51800.0,14.9433,14.9433,14.931,14.9371,51800.0
2005-03-18 14:40:00,24.3,24.32,24.29,24.3,52300.0,14.9433,14.9556,14.9371,14.9433,52300.0
2005-03-18 14:50:00,24.31,24.31,24.26,24.26,57500.0,14.9494,14.9494,14.9187,14.9187,57500.0
2005-03-18 15:00:00,24.26,24.26,24.03,24.03,102300.0,14.9187,14.9187,14.7772,14.7772,102300.0
2005-03-18 15:10:00,24.03,24.17,24.03,24.16,84700.0,14.7772,14.8633,14.7772,14.8572,84700.0
2005-03-18 15:20:00,24.16,24.16,24.12,24.12,65000.0,14.8572,14.8572,14.8326,14.8326,65000.0
2005-03-18 15:30:00,24.12,24.18,24.07,24.12,116000.0,14.8326,14.8695,14.8018,14.8326,116000.0
2005-03-18 15:40:00,24.13,24.22,24.13,24.15,109600.0,14.8387,14.8941,14.8387,14.851,109600.0
2005-03-18 15:50:00,24.14,24.39,24.11,24.39,347600.0,14.8449,14.9986,14.8264,14.9986,347600.0
2005-03-21 09:30:00,24.2,24.24,24.1,24.17,60200.0,14.8818,14.9064,14.8203,14.8633,60200.0
2005-03-21 09:40:00,24.23,24.23,24.14,24.21,83300.0,14.9002,14.9002,14.8449,14.8879,83300.0
2005-03-21 09:50:00,24.22,24.22,24.13,24.15,47200.0,14.8941,14.8941,14.8387,14.851,47200.0
2005-03-21 10:00:00,24.15,24.15,24.0,24.01,63400.0,14.851,14.851,14.7588,14.7649,63400.0
2005-03-21 10:10:00,24.02,24.08,23.99,23.99,78600.0,14.7711,14.808,14.7526,14.7526,78600.0
2005-03-21 10:20:00,23.98,24.01,23.95,23.99,188600.0,14.7465,14.7649,14.728,14.7526,188600.0
2005-03-21 10:30:00,23.98,23.98,23.81,23.83,59000.0,14.7465,14.7465,14.642,14.6543,59000.0
2005-03-21 10:40:00,23.84,24.0,23.84,23.98,72600.0,14.6604,14.7588,14.6604,14.7465,72600.0
2005-03-21 10:50:00,24.0,24.0,23.97,23.98,24100.0,14.7588,14.7588,14.7403,14.7465,24100.0
2005-03-21 11:00:00,23.99,24.0,23.93,23.93,27100.0,14.7526,14.7588,14.7157,14.7157,27100.0
2005-03-21 11:10:00,23.93,23.95,23.87,23.95,30800.0,14.7157,14.728,14.6788,14.728,30800.0
2005-03-21 11:20:00,23.96,23.99,23.95,23.96,47600.0,14.7342,14.7526,14.728,14.7342,47600.0
2005-03-21 11:30:00,23.96,24.0,23.96,24.0,38800.0,14.7342,14.7588,14.7342,14.7588,38800.0
2005-03-21 11:40:00,24.0,24.04,24.0,24.02,67000.0,14.7588,14.7834,14.7588,14.7711,67000.0
2005-03-21 11:50:00,24.02,24.03,23.96,23.96,24600.0,14.7711,14.7772,14.7342,14.7342,24600.0
2005-03-21 12:00:00,23.97,24.0,23.95,24.0,68200.0,14.7403,14.7588,14.728,14.7588,68200.0
2005-03-21 12:10:00,24.0,24.0,23.99,24.0,32400.0,14.7588,14.7588,14.7526,14.7588,32400.0
2005-03-21 12:20:00,23.99,24.0,23.98,23.99,10000.0,14.7526,14.7588,14.7465,14.7526,10000.0
2005-03-21 12:30:00,23.98,23.99,23.96,23.99,18800.0,14.7465,14.7526,14.7342,14.7526,18800.0
2005-03-21 12:40:00,23.99,23.99,23.98,23.98,11500.0,14.7526,14.7526,14.7465,14.7465,11500.0
2005-03-21 12:50:00,23.98,23.99,23.94,23.96,20200.0,14.7465,14.7526,14.7219,14.7342,20200.0
2005-03-21 13:00:00,23.96,23.96,23.88,23.93,45200.0,14.7342,14.7342,14.685,14.7157,45200.0
2005-03-21 13:10:00,23.93,23.94,23.88,23.88,44100.0,14.7157,14.7219,14.685,14.685,44100.0
2005-03-21 13:20:00,23.87,23.88,23.81,23.82,48500.0,14.6788,14.685,14.642,14.6481,48500.0
2005-03-21 13:30:00,23.8,23.86,23.8,23.85,242200.0,14.6358,14.6727,14.6358,14.6665,242200.0
2005-03-21 13:40:00,23.85,23.86,23.82,23.82,27100.0,14.6665,14.6727,14.6481,14.6481,27100.0
2005-03-21 13:50:00,23.81,23.85,23.79,23.81,516500.0,14.642,14.6665,14.6297,14.642,516500.0
2005-03-21 14:00:00,23.8,23.83,23.79,23.81,45100.0,14.6358,14.6543,14.6297,14.642,45100.0
2005-03-21 14:10:00,23.82,23.83,23.8,23.81,37700.0,14.6481,14.6543,14.6358,14.642,37700.0
2005-03-21 14:20:00,23.82,23.82,23.8,23.81,29400.0,14.6481,14.6481,14.6358,14.642,29400.0
2005-03-21 14:30:00,23.81,23.83,23.8,23.81,84900.0,14.642,14.6543,14.6358,14.642,84900.0
2005-03-21 14:40:00,23.8,23.82,23.79,23.81,73200.0,14.6358,14.6481,14.6297,14.642,73200.0
2005-03-21 14:50:00,23.8,23.82,23.8,23.81,36500.0,14.6358,14.6481,14.6358,14.642,36500.0
2005-03-21 15:00:00,23.81,23.83,23.8,23.83,48700.0,14.642,14.6543,14.6358,14.6543,48700.0
2005-03-21 15:10:00,23.82,23.83,23.81,23.82,32900.0,14.6481,14.6543,14.642,14.6481,32900.0
2005-03-21 15:20:00,23.82,23.87,23.81,23.86,81300.0,14.6481,14.6788,14.642,14.6727,81300.0
2005-03-21 15:30:00,23.87,23.94,23.86,23.94,76500.0,14.6788,14.7219,14.6727,14.7219,76500.0
2005-03-21 15:40:00,23.94,23.95,23.88,23.89,120100.0,14.7219,14.728,14.685,14.6911,120100.0
2005-03-21 15:50:00,23.87,23.89,23.8,23.89,100900.0,14.6788,14.6911,14.6358,14.6911,100900.0
2005-03-22 09:30:00,23.79,23.83,23.78,23.83,54600.0,14.6297,14.6543,14.6235,14.6543,54600.0
2005-03-22 09:40:00,23.81,23.85,23.8,23.8,35500.0,14.642,14.6665,14.6358,14.6358,35500.0
2005-03-22 09:50:00,23.79,23.9,23.79,23.9,50700.0,14.6297,14.6973,14.6297,14.6973,50700.0
2005-03-22 10:00:00,23.91,23.92,23.82,23.82,54600.0,14.7034,14.7096,14.6481,14.6481,54600.0
2005-03-22 10:10:00,23.84,23.84,23.8,23.8,58600.0,14.6604,14.6604,14.6358,14.6358,58600.0
2005-03-22 10:20:00,23.8,23.86,23.8,23.8,56900.0,14.6358,14.6727,14.6358,14.6358,56900.0
2005-03-22 10:30:00,23.8,23.85,23.79,23.81,70700.0,14.6358,14.6665,14.6297,14.642,70700.0
2005-03-22 10:40:00,23.81,23.82,23.8,23.82,38000.0,14.642,14.6481,14.6358,14.6481,38000.0
2005-03-22 10:50:00,23.83,23.83,23.8,23.82,68300.0,14.6543,14.6543,14.6358,14.6481,68300.0
2005-03-22 11:00:00,23.82,23.83,23.8,23.81,42500.0,14.6481,14.6543,14.6358,14.642,42500.0
2005-03-22 11:10:00,23.81,23.89,23.8,23.88,100700.0,14.642,14.6911,14.6358,14.685,100700.0
2005-03-22 11:20:00,23.86,23.87,23.83,23.85,66300.0,14.6727,14.6788,14.6543,14.6665,66300.0
2005-03-22 11:30:00,23.86,23.91,23.86,23.91,34600.0,14.6727,14.7034,14.6727,14.7034,34600.0
2005-03-22 11:40:00,23.91,23.92,23.86,23.87,49400.0,14.7034,14.7096,14.6727,14.6788,49400.0
2005-03-22 11:50:00,23.87,23.92,23.87,23.9,33600.0,14.6788,14.7096,14.6788,14.6973,33600.0
2005-03-22 12:00:00,23.9,23.94,23.9,23.93,18000.0,14.6973,14.7219,14.6973,14.7157,18000.0
2005-03-22 12:10:00,23.94,23.94,23.92,23.92,113700.0,14.7219,14.7219,14.7096,14.7096,113700.0
2005-03-22 12:20:00,23.93,23.96,23.92,23.96,40100.0,14.7157,14.7342,14.7096,14.7342,40100.0
2005-03-22 12:30:00,23.95,23.96,23.94,23.94,25200.0,14.728,14.7342,14.7219,14.7219,25200.0
2005-03-22 12:40:00,23.95,23.96,23.93,23.93,26100.0,14.728,14.7342,14.7157,14.7157,26100.0
2005-03-22 12:50:00,23.93,23.94,23.92,23.93,20400.0,14.7157,14.7219,14.7096,14.7157,20400.0
2005-03-22 13:00:00,23.93,23.93,23.9,23.91,22500.0,14.7157,14.7157,14.6973,14.7034,22500.0
2005-03-22 13:10:00,23.9,23.91,23.89,23.9,22700.0,14.6973,14.7034,14.6911,14.6973,22700.0
2005-03-22 13:20:00,23.9,23.96,23.9,23.94,47300.0,14.6973,14.7342,14.6973,14.7219,47300.0
2005-03-22 13:30:00,23.95,23.97,23.93,23.96,41400.0,14.728,14.7403,14.7157,14.7342,41400.0
2005-03-22 13:40:00,23.97,23.97,23.96,23.97,14500.0,14.7403,14.7403,14.7342,14.7403,14500.0
2005-03-22 13:50:00,23.97,24.0,23.96,23.98,56600.0,14.7403,14.7588,14.7342,14.7465,56600.0
2005-03-22 14:00:00,23.99,24.0,23.97,24.0,20200.0,14.7526,14.7588,14.7403,14.7588,20200.0
2005-03-22 14:10:00,24.0,24.0,23.95,23.95,63200.0,14.7588,14.7588,14.728,14.728,63200.0
2005-03-22 14:20:00,23.94,23.94,23.8,23.81,70800.0,14.7219,14.7219,14.6358,14.642,70800.0
2005-03-22 14:30:00,23.84,23.89,23.8,23.8,61900.0,14.6604,14.6911,14.6358,14.6358,61900.0
2005-03-22 14:40:00,23.8,23.81,23.79,23.79,107500.0,14.6358,14.642,14.6297,14.6297,107500.0
2005-03-22 14:50:00,23.79,23.84,23.76,23.83,73100.0,14.6297,14.6604,14.6112,14.6543,73100.0
2005-03-22 15:00:00,23.82,23.84,23.8,23.81,45400.0,14.6481,14.6604,14.6358,14.642,45400.0
2005-03-22 15:10:00,23.8,23.8,23.75,23.77,61800.0,14.6358,14.6358,14.6051,14.6174,61800.0
2005-03-22 15:20:00,23.77,23.8,23.76,23.79,44900.0,14.6174,14.6358,14.6112,14.6297,44900.0
2005-03-22 15:30:00,23.77,23.79,23.75,23.75,82900.0,14.6174,14.6297,14.6051,14.6051,82900.0
2005-03-22 15:40:00,23.75,23.8,23.73,23.8,124600.0,14.6051,14.6358,14.5928,14.6358,124600.0
2005-03-22 15:50:00,23.79,23.8,23.7,23.72,69200.0,14.6297,14.6358,14.5743,14.5866,69200.0
2005-03-23 09:30:00,23.71,23.78,23.71,23.78,100000.0,14.5805,14.6235,14.5805,14.6235,100000.0
2005-03-23 09:40:00,23.78,23.86,23.78,23.81,66300.0,14.6235,14.6727,14.6235,14.642,66300.0
2005-03-23 09:50:00,23.8,23.84,23.79,23.84,193000.0,14.6358,14.6604,14.6297,14.6604,193000.0
2005-03-23 10:00:00,23.84,23.87,23.78,23.83,78000.0,14.6604,14.6788,14.6235,14.6543,78000.0
2005-03-23 10:10:00,23.83,23.85,23.83,23.85,38100.0,14.6543,14.6665,14.6543,14.6665,38100.0
2005-03-23 10:20:00,23.84,23.86,23.83,23.86,76300.0,14.6604,14.6727,14.6543,14.6727,76300.0
2005-03-23 10:30:00,23.85,23.91,23.85,23.89,132100.0,14.6665,14.7034,14.6665,14.6911,132100.0
2005-03-23 10:40:00,23.89,23.95,23.89,23.95,108800.0,14.6911,14.728,14.6911,14.728,108800.0
2005-03-23 10:50:00,23.94,24.0,23.93,23.99,75400.0,14.7219,14.7588,14.7157,14.7526,75400.0
2005-03-23 11:00:00,23.98,24.02,23.98,24.01,164500.0,14.7465,14.7711,14.7465,14.7649,164500.0
2005-03-23 11:10:00,24.01,24.05,24.01,24.04,92400.0,14.7649,14.7895,14.7649,14.7834,92400.0
2005-03-23 11:20:00,24.04,24.09,24.02,24.09,74800.0,14.7834,14.8141,14.7711,14.8141,74800.0
2005-03-23 11:30:00,24.09,24.16,24.08,24.11,74200.0,14.8141,14.8572,14.808,14.8264,74200.0
2005-03-23 11:40:00,24.11,24.12,24.07,24.09,53300.0,14.8264,14.8326,14.8018,14.8141,53300.0
2005-03-23 11:50:00,24.09,24.12,24.07,24.1,48500.0,14.8141,14.8326,14.8018,14.8203,48500.0
2005-03-23 12:00:00,24.1,24.12,24.06,24.07,52200.0,14.8203,14.8326,14.7957,14.8018,52200.0
2005-03-23 12:10:00,24.08,24.17,24.07,24.13,50000.0,14.808,14.8633,14.8018,14.8387,50000.0
2005-03-23 12:20:00,24.13,24.19,24.13,24.19,48000.0,14.8387,14.8756,14.8387,14.8756,48000.0
2005-03-23 12:30:00,24.18,24.19,24.17,24.18,68100.0,14.8695,14.8756,14.8633,14.8695,68100.0
2005-03-23 12:40:00,24.18,24.21,24.17,24.21,87500.0,14.8695,14.8879,14.8633,14.8879,87500.0
2005-03-23 12:50:00,24.21,24.21,24.17,24.21,43500.0,14.8879,14.8879,14.8633,14.8879,43500.0
2005-03-23 13:00:00,24.2,24.2,24.18,24.19,84100.0,14.8818,14.8818,14.8695,14.8756,84100.0
2005-03-23 13:10:00,24.2,24.23,24.19,24.22,48300.0,14.8818,14.9002,14.8756,14.8941,48300.0
2005-03-23 13:20:00,24.22,24.24,24.22,24.24,153700.0,14.8941,14.9064,14.8941,14.9064,153700.0
2005-03-23 13:30:00,24.24,24.27,24.24,24.26,88600.0,14.9064,14.9248,14.9064,14.9187,88600.0
2005-03-23 13:40:00,24.27,24.4,24.27,24.39,98600.0,14.9248,15.0048,14.9248,14.9986,98600.0
2005-03-23 13:50:00,24.4,24.41,24.38,24.39,63900.0,15.0048,15.0109,14.9925,14.9986,63900.0
2005-03-23 14:00:00,24.39,24.45,24.39,24.45,77500.0,14.9986,15.0355,14.9986,15.0355,77500.0
2005-03-23 14:10:00,24.45,24.58,24.45,24.58,149800.0,15.0355,15.1155,15.0355,15.1155,149800.0
2005-03-23 14:20:00,24.58,24.58,24.5,24.52,103300.0,15.1155,15.1155,15.0663,15.0786,103300.0
2005-03-23 14:30:00,24.51,24.55,24.51,24.55,151400.0,15.0724,15.097,15.0724,15.097,151400.0
2005-03-23 14:40:00,24.55,24.55,24.44,24.51,130200.0,15.097,15.097,15.0294,15.0724,130200.0
2005-03-23 14:50:00,24.51,24.56,24.5,24.54,239200.0,15.0724,15.1032,15.0663,15.0909,239200.0
2005-03-23 15:00:00,24.54,24.55,24.5,24.5,120200.0,15.0909,15.097,15.0663,15.0663,120200.0
2005-03-23 15:10:00,24.51,24.54,24.51,24.54,212700.0,15.0724,15.0909,15.0724,15.0909,212700.0
2005-03-23 15:20:00,24.54,24.6,24.53,24.6,238800.0,15.0909,15.1278,15.0847,15.1278,238800.0
2005-03-23 15:30:00,24.6,24.6,24.5,24.51,139400.0,15.1278,15.1278,15.0663,15.0724,139400.0
2005-03-23 15:40:00,24.5,24.54,24.49,24.5,77700.0,15.0663,15.0909,15.0601,15.0663,77700.0
2005-03-23 15:50:00,24.5,24.66,24.5,24.57,204300.0,15.0663,15.1647,15.0663,15.1093,204300.0
2005-03-24 09:30:00,24.45,24.46,24.1,24.11,114300.0,15.0355,15.0417,14.8203,14.8264,114300.0
2005-03-24 09:40:00,24.1,24.3,24.06,24.24,113400.0,14.8203,14.9433,14.7957,14.9064,113400.0
2005-03-24 09:50:00,24.2,24.45,24.2,24.45,213300.0,14.8818,15.0355,14.8818,15.0355,213300.0
2005-03-24 10:00:00,24.45,24.5,24.37,24.49,311200.0,15.0355,15.0663,14.9863,15.0601,311200.0
2005-03-24 10:10:00,24.5,24.65,24.49,24.55,409300.0,15.0663,15.1585,15.0601,15.097,409300.0
2005-03-24 10:20:00,24.52,24.53,24.33,24.34,60400.0,15.0786,15.0847,14.9617,14.9679,60400.0
2005-03-24 10:30:00,24.34,24.47,24.3,24.4,117100.0,14.9679,15.0478,14.9433,15.0048,117100.0
2005-03-24 10:40:00,24.4,24.49,24.39,24.46,161100.0,15.0048,15.0601,14.9986,15.0417,161100.0
2005-03-24 10:50:00,24.45,24.46,24.43,24.45,46800.0,15.0355,15.0417,15.0232,15.0355,46800.0
2005-03-24 11:00:00,24.43,24.47,24.4,24.45,169400.0,15.0232,15.0478,15.0048,15.0355,169400.0
2005-03-24 11:10:00,24.44,24.47,24.43,24.45,62600.0,15.0294,15.0478,15.0232,15.0355,62600.0
2005-03-24 11:20:00,24.45,24.46,24.42,24.43,34200.0,15.0355,15.0417,15.0171,15.0232,34200.0
2005-03-24 11:30:00,24.42,24.45,24.39,24.39,46500.0,15.0171,15.0355,14.9986,14.9986,46500.0
2005-03-24 11:40:00,24.39,24.41,24.36,24.4,37500.0,14.9986,15.0109,14.9802,15.0048,37500.0
2005-03-24 11:50:00,24.39,24.41,24.39,24.4,22800.0,14.9986,15.0109,14.9986,15.0048,22800.0
2005-03-24 12:00:00,24.4,24.43,24.4,24.41,32800.0,15.0048,15.0232,15.0048,15.0109,32800.0
2005-03-24 12:10:00,24.42,24.44,24.4,24.41,21400.0,15.0171,15.0294,15.0048,15.0109,21400.0
2005-03-24 12:20:00,24.41,24.45,24.4,24.44,43900.0,15.0109,15.0355,15.0048,15.0294,43900.0
2005-03-24 12:30:00,24.44,24.48,24.43,24.48,51200.0,15.0294,15.054,15.0232,15.054,51200.0
2005-03-24 12:40:00,24.47,24.48,24.44,24.46,23800.0,15.0478,15.054,15.0294,15.0417,23800.0
2005-03-24 12:50:00,24.46,24.47,24.43,24.45,28700.0,15.0417,15.0478,15.0232,15.0355,28700.0
2005-03-24 13:00:00,24.45,24.46,24.41,24.43,33600.0,15.0355,15.0417,15.0109,15.0232,33600.0
2005-03-24 13:10:00,24.43,24.46,24.42,24.43,27400.0,15.0232,15.0417,15.0171,15.0232,27400.0
2005-03-24 13:20:00,24.43,24.45,24.43,24.44,31000.0,15.0232,15.0355,15.0232,15.0294,31000.0
2005-03-24 13:30:00,24.44,24.47,24.44,24.44,26900.0,15.0294,15.0478,15.0294,15.0294,26900.0
2005-03-24 13:40:00,24.45,24.47,24.43,24.45,64200.0,15.0355,15.0478,15.0232,15.0355,64200.0
2005-03-24 13:50:00,24.45,24.47,24.43,24.43,33700.0,15.0355,15.0478,15.0232,15.0232,33700.0
2005-03-24 14:00:00,24.43,24.47,24.43,24.47,25900.0,15.0232,15.0478,15.0232,15.0478,25900.0
2005-03-24 14:10:00,24.46,24.49,24.46,24.47,39200.0,15.0417,15.0601,15.0417,15.0478,39200.0
2005-03-24 14:20:00,24.47,24.48,24.45,24.48,34100.0,15.0478,15.054,15.0355,15.054,34100.0
2005-03-24 14:30:00,24.48,24.52,24.47,24.52,43500.0,15.054,15.0786,15.0478,15.0786,43500.0
2005-03-24 14:40:00,24.52,24.52,24.45,24.46,39000.0,15.0786,15.0786,15.0355,15.0417,39000.0
2005-03-24 14:50:00,24.45,24.48,24.45,24.48,48000.0,15.0355,15.054,15.0355,15.054,48000.0
2005-03-24 15:00:00,24.47,24.48,24.45,24.47,165600.0,15.0478,15.054,15.0355,15.0478,165600.0
2005-03-24 15:10:00,24.46,24.5,24.45,24.45,151300.0,15.0417,15.0663,15.0355,15.0355,151300.0
2005-03-24 15:20:00,24.45,24.51,24.45,24.48,246500.0,15.0355,15.0724,15.0355,15.054,246500.0
2005-03-24 15:30:00,24.47,24.49,24.46,24.48,58100.0,15.0478,15.0601,15.0417,15.054,58100.0
2005-03-24 15:40:00,24.48,24.48,24.38,24.39,67900.0,15.054,15.054,14.9925,14.9986,67900.0
2005-03-24 15:50:00,24.39,24.42,24.38,24.42,77700.0,14.9986,15.0171,14.9925,15.0171,77700.0
2005-03-28 09:30:00,24.48,24.49,24.45,24.47,76500.0,15.054,15.0601,15.0355,15.0478,76500.0
2005-03-28 09:40:00,24.47,24.47,24.4,24.46,42900.0,15.0478,15.0478,15.0048,15.0417,42900.0
2005-03-28 09:50:00,24.46,24.46,24.43,24.45,51300.0,15.0417,15.0417,15.0232,15.0355,51300.0
2005-03-28 10:00:00,24.45,24.47,24.45,24.47,89500.0,15.0355,15.0478,15.0355,15.0478,89500.0
2005-03-28 10:10:00,24.46,24.5,24.46,24.5,115800.0,15.0417,15.0663,15.0417,15.0663,115800.0
2005-03-28 10:20:00,24.5,24.55,24.49,24.55,136500.0,15.0663,15.097,15.0601,15.097,136500.0
2005-03-28 10:30:00,24.55,24.66,24.46,24.46,157500.0,15.097,15.1647,15.0417,15.0417,157500.0
2005-03-28 10:40:00,24.46,24.47,24.39,24.46,88300.0,15.0417,15.0478,14.9986,15.0417,88300.0
2005-03-28 10:50:00,24.46,24.46,24.41,24.41,16700.0,15.0417,15.0417,15.0109,15.0109,16700.0
2005-03-28 11:00:00,24.41,24.41,24.39,24.39,48400.0,15.0109,15.0109,14.9986,14.9986,48400.0
2005-03-28 11:10:00,24.4,24.64,24.39,24.64,191100.0,15.0048,15.1524,14.9986,15.1524,191100.0
2005-03-28 11:20:00,24.64,24.76,24.63,24.7,265000.0,15.1524,15.2262,15.1462,15.1893,265000.0
2005-03-28 11:30:00,24.68,24.74,24.68,24.74,42800.0,15.177,15.2139,15.177,15.2139,42800.0
2005-03-28 11:40:00,24.73,24.74,24.69,24.71,34500.0,15.2077,15.2139,15.1831,15.1954,34500.0
2005-03-28 11:50:00,24.7,24.74,24.7,24.74,30300.0,15.1893,15.2139,15.1893,15.2139,30300.0
2005-03-28 12:00:00,24.74,24.75,24.67,24.67,31600.0,15.2139,15.22,15.1708,15.1708,31600.0
2005-03-28 12:10:00,24.67,24.68,24.54,24.54,54000.0,15.1708,15.177,15.0909,15.0909,54000.0
2005-03-28 12:20:00,24.53,24.6,24.5,24.51,118700.0,15.0847,15.1278,15.0663,15.0724,118700.0
2005-03-28 12:30:00,24.51,24.55,24.51,24.55,32400.0,15.0724,15.097,15.0724,15.097,32400.0
2005-03-28 12:40:00,24.54,24.6,24.54,24.6,25900.0,15.0909,15.1278,15.0909,15.1278,25900.0
2005-03-28 12:50:00,24.6,24.64,24.59,24.61,22300.0,15.1278,15.1524,15.1216,15.1339,22300.0
2005-03-28 13:00:00,24.6,24.61,24.54,24.54,27100.0,15.1278,15.1339,15.0909,15.0909,27100.0
2005-03-28 13:10:00,24.54,24.57,24.53,24.54,40400.0,15.0909,15.1093,15.0847,15.0909,40400.0
2005-03-28 13:20:00,24.54,24.54,24.51,24.51,32100.0,15.0909,15.0909,15.0724,15.0724,32100.0
2005-03-28 13:30:00,24.51,24.53,24.46,24.47,44300.0,15.0724,15.0847,15.0417,15.0478,44300.0
2005-03-28 13:40:00,24.47,24.5,24.47,24.48,14600.0,15.0478,15.0663,15.0478,15.054,14600.0
2005-03-28 13:50:00,24.48,24.49,24.46,24.46,24100.0,15.054,15.0601,15.0417,15.0417,24100.0
2005-03-28 14:00:00,24.47,24.47,24.45,24.45,21000.0,15.0478,15.0478,15.0355,15.0355,21000.0
2005-03-28 14:10:00,24.45,24.76,24.42,24.45,42700.0,15.0355,15.2262,15.0171,15.0355,42700.0
2005-03-28 14:20:00,24.45,24.49,24.43,24.49,27000.0,15.0355,15.0601,15.0232,15.0601,27000.0
2005-03-28 14:30:00,24.49,24.5,24.47,24.49,34200.0,15.0601,15.0663,15.0478,15.0601,34200.0
2005-03-28 14:40:00,24.49,24.5,24.47,24.48,46700.0,15.0601,15.0663,15.0478,15.054,46700.0
2005-03-28 14:50:00,24.48,24.52,24.46,24.52,72500.0,15.054,15.0786,15.0417,15.0786,72500.0
2005-03-28 15:00:00,24.52,24.54,24.51,24.52,40400.0,15.0786,15.0909,15.0724,15.0786,40400.0
2005-03-28 15:10:00,24.53,24.53,24.48,24.49,30700.0,15.0847,15.0847,15.054,15.0601,30700.0
2005-03-28 15:20:00,24.5,24.5,24.47,24.48,34300.0,15.0663,15.0663,15.0478,15.054,34300.0
2005-03-28 15:30:00,24.48,24.5,24.43,24.49,51200.0,15.054,15.0663,15.0232,15.0601,51200.0
2005-03-28 15:40:00,24.5,24.5,24.4,24.4,58000.0,15.0663,15.0663,15.0048,15.0048,58000.0
2005-03-28 15:50:00,24.42,24.44,24.39,24.42,70600.0,15.0171,15.0294,14.9986,15.0171,70600.0
2005-03-29 09:30:00,24.41,24.41,24.15,24.27,230800.0,15.0109,15.0109,14.851,14.9248,230800.0
2005-03-29 09:40:00,24.27,24.41,24.18,24.19,213400.0,14.9248,15.0109,14.8695,14.8756,213400.0
2005-03-29 09:50:00,24.2,24.24,24.17,24.24,76200.0,14.8818,14.9064,14.8633,14.9064,76200.0
2005-03-29 10:00:00,24.25,24.39,24.24,24.36,126700.0,14.9125,14.9986,14.9064,14.9802,126700.0
2005-03-29 10:10:00,24.35,24.4,24.34,24.38,94100.0,14.974,15.0048,14.9679,14.9925,94100.0
2005-03-29 10:20:00,24.38,24.45,24.38,24.44,93200.0,14.9925,15.0355,14.9925,15.0294,93200.0
2005-03-29 10:30:00,24.44,24.47,24.42,24.47,96300.0,15.0294,15.0478,15.0171,15.0478,96300.0
2005-03-29 10:40:00,24.47,24.51,24.45,24.46,152600.0,15.0478,15.0724,15.0355,15.0417,152600.0
2005-03-29 10:50:00,24.46,24.47,24.4,24.4,57800.0,15.0417,15.0478,15.0048,15.0048,57800.0
2005-03-29 11:00:00,24.4,24.48,24.4,24.48,52700.0,15.0048,15.054,15.0048,15.054,52700.0
2005-03-29 11:10:00,24.48,24.68,24.48,24.67,1133600.0,15.054,15.177,15.054,15.1708,1133600.0
2005-03-29 11:20:00,24.67,24.7,24.59,24.6,104600.0,15.1708,15.1893,15.1216,15.1278,104600.0
2005-03-29 11:30:00,24.6,24.61,24.58,24.58,71200.0,15.1278,15.1339,15.1155,15.1155,71200.0
2005-03-29 11:40:00,24.58,24.61,24.54,24.61,78300.0,15.1155,15.1339,15.0909,15.1339,78300.0
2005-03-29 11:50:00,24.61,24.67,24.6,24.67,61000.0,15.1339,15.1708,15.1278,15.1708,61000.0
2005-03-29 12:00:00,24.67,24.8,24.67,24.78,81800.0,15.1708,15.2508,15.1708,15.2385,81800.0
2005-03-29 12:10:00,24.78,24.79,24.76,24.76,37100.0,15.2385,15.2446,15.2262,15.2262,37100.0
2005-03-29 12:20:00,24.76,24.76,24.69,24.69,13600.0,15.2262,15.2262,15.1831,15.1831,13600.0
2005-03-29 12:30:00,24.69,24.69,24.6,24.61,28200.0,15.1831,15.1831,15.1278,15.1339,28200.0
2005-03-29 12:40:00,24.61,24.61,24.6,24.61,50200.0,15.1339,15.1339,15.1278,15.1339,50200.0
2005-03-29 12:50:00,24.6,24.65,24.6,24.65,43100.0,15.1278,15.1585,15.1278,15.1585,43100.0
2005-03-29 13:00:00,24.64,24.7,24.64,24.67,58200.0,15.1524,15.1893,15.1524,15.1708,58200.0
2005-03-29 13:10:00,24.65,24.66,24.62,24.63,56400.0,15.1585,15.1647,15.1401,15.1462,56400.0
2005-03-29 13:20:00,24.62,24.63,24.56,24.57,48200.0,15.1401,15.1462,15.1032,15.1093,48200.0
2005-03-29 13:30:00,24.56,24.57,24.54,24.54,23200.0,15.1032,15.1093,15.0909,15.0909,23200.0
2005-03-29 13:40:00,24.55,24.55,24.45,24.46,24600.0,15.097,15.097,15.0355,15.0417,24600.0
2005-03-29 13:50:00,24.46,24.46,24.4,24.4,41000.0,15.0417,15.0417,15.0048,15.0048,41000.0
2005-03-29 14:00:00,24.4,24.41,24.36,24.41,38600.0,15.0048,15.0109,14.9802,15.0109,38600.0
2005-03-29 14:10:00,24.4,24.45,24.39,24.43,32800.0,15.0048,15.0355,14.9986,15.0232,32800.0
2005-03-29 14:20:00,24.42,24.49,24.41,24.49,32600.0,15.0171,15.0601,15.0109,15.0601,32600.0
2005-03-29 14:30:00,24.49,24.5,24.39,24.39,44700.0,15.0601,15.0663,14.9986,14.9986,44700.0
2005-03-29 14:40:00,24.39,24.39,24.33,24.34,36100.0,14.9986,14.9986,14.9617,14.9679,36100.0
2005-03-29 14:50:00,24.34,24.42,24.33,24.41,91100.0,14.9679,15.0171,14.9617,15.0109,91100.0
2005-03-29 15:00:00,24.42,24.43,24.38,24.42,85100.0,15.0171,15.0232,14.9925,15.0171,85100.0
2005-03-29 15:10:00,24.42,24.44,24.35,24.41,105300.0,15.0171,15.0294,14.974,15.0109,105300.0
2005-03-29 15:20:00,24.4,24.49,24.4,24.49,95300.0,15.0048,15.0601,15.0048,15.0601,95300.0
2005-03-29 15:30:00,24.49,24.54,24.47,24.48,112800.0,15.0601,15.0909,15.0478,15.054,112800.0
2005-03-29 15:40:00,24.48,24.52,24.46,24.47,151300.0,15.054,15.0786,15.0417,15.0478,151300.0
2005-03-29 15:50:00,24.46,24.48,24.4,24.42,189000.0,15.0417,15.054,15.0048,15.0171,189000.0
2005-03-30 09:30:00,24.42,24.69,24.4,24.67,62900.0,15.0171,15.1831,15.0048,15.1708,62900.0
2005-03-30 09:40:00,24.65,24.65,24.45,24.48,48900.0,15.1585,15.1585,15.0355,15.054,48900.0
2005-03-30 09:50:00,24.47,24.62,24.44,24.56,66400.0,15.0478,15.1401,15.0294,15.1032,66400.0
2005-03-30 10:00:00,24.54,24.61,24.49,24.61,53000.0,15.0909,15.1339,15.0601,15.1339,53000.0
2005-03-30 10:10:00,24.63,24.64,24.59,24.61,41500.0,15.1462,15.1524,15.1216,15.1339,41500.0
2005-03-30 10:20:00,24.61,24.64,24.57,24.57,40400.0,15.1339,15.1524,15.1093,15.1093,40400.0
2005-03-30 10:30:00,24.58,24.6,24.58,24.59,58300.0,15.1155,15.1278,15.1155,15.1216,58300.0
2005-03-30 10:40:00,24.59,24.65,24.58,24.61,117600.0,15.1216,15.1585,15.1155,15.1339,117600.0
2005-03-30 10:50:00,24.62,24.62,24.6,24.6,42100.0,15.1401,15.1401,15.1278,15.1278,42100.0
2005-03-30 11:00:00,24.59,24.61,24.57,24.58,41100.0,15.1216,15.1339,15.1093,15.1155,41100.0
2005-03-30 11:10:00,24.59,24.59,24.54,24.55,41500.0,15.1216,15.1216,15.0909,15.097,41500.0
2005-03-30 11:20:00,24.55,24.56,24.54,24.56,16400.0,15.097,15.1032,15.0909,15.1032,16400.0
2005-03-30 11:30:00,24.55,24.59,24.55,24.56,31300.0,15.097,15.1216,15.097,15.1032,31300.0
2005-03-30 11:40:00,24.56,24.59,24.56,24.57,41000.0,15.1032,15.1216,15.1032,15.1093,41000.0
2005-03-30 11:50:00,24.58,24.61,24.55,24.61,37800.0,15.1155,15.1339,15.097,15.1339,37800.0
2005-03-30 12:00:00,24.61,24.62,24.58,24.59,20600.0,15.1339,15.1401,15.1155,15.1216,20600.0
2005-03-30 12:10:00,24.58,24.63,24.56,24.6,36900.0,15.1155,15.1462,15.1032,15.1278,36900.0
2005-03-30 12:20:00,24.6,24.61,24.55,24.58,40600.0,15.1278,15.1339,15.097,15.1155,40600.0
2005-03-30 12:30:00,24.58,24.59,24.55,24.58,16400.0,15.1155,15.1216,15.097,15.1155,16400.0
2005-03-30 12:40:00,24.56,24.57,24.52,24.55,25100.0,15.1032,15.1093,15.0786,15.097,25100.0
2005-03-30 12:50:00,24.54,24.55,24.48,24.5,33700.0,15.0909,15.097,15.054,15.0663,33700.0
2005-03-30 13:00:00,24.5,24.5,24.44,24.49,57600.0,15.0663,15.0663,15.0294,15.0601,57600.0
2005-03-30 13:10:00,24.49,24.49,24.44,24.49,44100.0,15.0601,15.0601,15.0294,15.0601,44100.0
2005-03-30 13:20:00,24.49,24.54,24.48,24.52,38200.0,15.0601,15.0909,15.054,15.0786,38200.0
2005-03-30 13:30:00,24.53,24.57,24.51,24.53,25500.0,15.0847,15.1093,15.0724,15.0847,25500.0
2005-03-30 13:40:00,24.53,24.53,24.5,24.51,31100.0,15.0847,15.0847,15.0663,15.0724,31100.0
2005-03-30 13:50:00,24.51,24.52,24.44,24.49,37900.0,15.0724,15.0786,15.0294,15.0601,37900.0
2005-03-30 14:00:00,24.49,24.5,24.47,24.49,67700.0,15.0601,15.0663,15.0478,15.0601,67700.0
2005-03-30 14:10:00,24.49,24.49,24.46,24.48,34800.0,15.0601,15.0601,15.0417,15.054,34800.0
2005-03-30 14:20:00,24.47,24.47,24.4,24.42,42000.0,15.0478,15.0478,15.0048,15.0171,42000.0
2005-03-30 14:30:00,24.42,24.48,24.4,24.47,36100.0,15.0171,15.054,15.0048,15.0478,36100.0
2005-03-30 14:40:00,24.46,24.46,24.38,24.42,34500.0,15.0417,15.0417,14.9925,15.0171,34500.0
2005-03-30 14:50:00,24.42,24.43,24.38,24.43,57900.0,15.0171,15.0232,14.9925,15.0232,57900.0
2005-03-30 15:00:00,24.42,24.42,24.34,24.4,139300.0,15.0171,15.0171,14.9679,15.0048,139300.0
2005-03-30 15:10:00,24.4,24.42,24.35,24.42,116300.0,15.0048,15.0171,14.974,15.0171,116300.0
2005-03-30 15:20:00,24.42,24.42,24.36,24.36,81100.0,15.0171,15.0171,14.9802,14.9802,81100.0
2005-03-30 15:30:00,24.32,24.37,24.32,24.37,120500.0,14.9556,14.9863,14.9556,14.9863,120500.0
2005-03-30 15:40:00,24.37,24.37,24.3,24.33,155200.0,14.9863,14.9863,14.9433,14.9617,155200.0
2005-03-30 15:50:00,24.33,24.35,24.32,24.35,232100.0,14.9617,14.974,14.9556,14.974,232100.0
2005-03-31 09:30:00,24.35,24.38,24.18,24.25,85900.0,14.974,14.9925,14.8695,14.9125,85900.0
2005-03-31 09:40:00,24.24,24.46,24.22,24.46,62900.0,14.9064,15.0417,14.8941,15.0417,62900.0
2005-03-31 09:50:00,24.46,24.52,24.41,24.52,41900.0,15.0417,15.0786,15.0109,15.0786,41900.0
2005-03-31 10:00:00,24.54,24.54,24.43,24.46,40100.0,15.0909,15.0909,15.0232,15.0417,40100.0
2005-03-31 10:10:00,24.46,24.47,24.35,24.45,68700.0,15.0417,15.0478,14.974,15.0355,68700.0
2005-03-31 10:20:00,24.45,24.48,24.45,24.47,35600.0,15.0355,15.054,15.0355,15.0478,35600.0
2005-03-31 10:30:00,24.47,24.48,24.45,24.46,47400.0,15.0478,15.054,15.0355,15.0417,47400.0
2005-03-31 10:40:00,24.46,24.47,24.41,24.47,29600.0,15.0417,15.0478,15.0109,15.0478,29600.0
2005-03-31 10:50:00,24.47,24.48,24.4,24.42,56900.0,15.0478,15.054,15.0048,15.0171,56900.0
2005-03-31 11:00:00,24.42,24.53,24.41,24.52,78600.0,15.0171,15.0847,15.0109,15.0786,78600.0
2005-03-31 11:10:00,24.53,24.58,24.52,24.55,58400.0,15.0847,15.1155,15.0786,15.097,58400.0
2005-03-31 11:20:00,24.55,24.58,24.54,24.57,34600.0,15.097,15.1155,15.0909,15.1093,34600.0
2005-03-31 11:30:00,24.57,24.57,24.54,24.55,28000.0,15.1093,15.1093,15.0909,15.097,28000.0
2005-03-31 11:40:00,24.55,24.55,24.51,24.52,37900.0,15.097,15.097,15.0724,15.0786,37900.0
2005-03-31 11:50:00,24.52,24.54,24.5,24.52,26600.0,15.0786,15.0909,15.0663,15.0786,26600.0
2005-03-31 12:00:00,24.51,24.56,24.51,24.53,28000.0,15.0724,15.1032,15.0724,15.0847,28000.0
2005-03-31 12:10:00,24.53,24.53,24.39,24.4,44900.0,15.0847,15.0847,14.9986,15.0048,44900.0
2005-03-31 12:20:00,24.4,24.45,24.39,24.45,39500.0,15.0048,15.0355,14.9986,15.0355,39500.0
2005-03-31 12:30:00,24.45,24.48,24.43,24.48,32600.0,15.0355,15.054,15.0232,15.054,32600.0
2005-03-31 12:40:00,24.49,24.51,24.48,24.5,32100.0,15.0601,15.0724,15.054,15.0663,32100.0
2005-03-31 12:50:00,24.51,24.56,24.5,24.56,33700.0,15.0724,15.1032,15.0663,15.1032,33700.0
2005-03-31 13:00:00,24.57,24.58,24.55,24.57,30800.0,15.1093,15.1155,15.097,15.1093,30800.0
2005-03-31 13:10:00,24.58,24.58,24.51,24.55,32000.0,15.1155,15.1155,15.0724,15.097,32000.0
2005-03-31 13:20:00,24.54,24.57,24.53,24.57,24000.0,15.0909,15.1093,15.0847,15.1093,24000.0
2005-03-31 13:30:00,24.56,24.59,24.55,24.56,28300.0,15.1032,15.1216,15.097,15.1032,28300.0
2005-03-31 13:40:00,24.55,24.57,24.51,24.55,23200.0,15.097,15.1093,15.0724,15.097,23200.0
2005-03-31 13:50:00,24.56,24.59,24.55,24.57,28400.0,15.1032,15.1216,15.097,15.1093,28400.0
2005-03-31 14:00:00,24.56,24.56,24.5,24.55,36000.0,15.1032,15.1032,15.0663,15.097,36000.0
2005-03-31 14:10:00,24.55,24.6,24.52,24.6,36000.0,15.097,15.1278,15.0786,15.1278,36000.0
2005-03-31 14:20:00,24.6,24.6,24.57,24.59,26200.0,15.1278,15.1278,15.1093,15.1216,26200.0
2005-03-31 14:30:00,24.6,24.67,24.59,24.67,50500.0,15.1278,15.1708,15.1216,15.1708,50500.0
2005-03-31 14:40:00,24.66,24.75,24.65,24.73,65600.0,15.1647,15.22,15.1585,15.2077,65600.0
2005-03-31 14:50:00,24.72,24.75,24.66,24.68,56700.0,15.2016,15.22,15.1647,15.177,56700.0
2005-03-31 15:00:00,24.68,24.71,24.65,24.66,59100.0,15.177,15.1954,15.1585,15.1647,59100.0
2005-03-31 15:10:00,24.66,24.67,24.61,24.62,28400.0,15.1647,15.1708,15.1339,15.1401,28400.0
2005-03-31 15:20:00,24.62,24.66,24.6,24.62,54900.0,15.1401,15.1647,15.1278,15.1401,54900.0
2005-03-31 15:30:00,24.62,24.62,24.56,24.57,53900.0,15.1401,15.1401,15.1032,15.1093,53900.0
2005-03-31 15:40:00,24.57,24.59,24.56,24.57,60000.0,15.1093,15.1216,15.1032,15.1093,60000.0
2005-03-31 15:50:00,24.58,24.58,24.53,24.56,122300.0,15.1155,15.1155,15.0847,15.1032,122300.0
2005-04-01 09:30:00,24.72,24.75,24.66,24.68,63800.0,15.2016,15.22,15.1647,15.177,63800.0
2005-04-01 09:40:00,24.67,24.71,24.65,24.71,86000.0,15.1708,15.1954,15.1585,15.1954,86000.0
2005-04-01 09:50:00,24.71,24.82,24.69,24.8,416900.0,15.1954,15.2631,15.1831,15.2508,416900.0
2005-04-01 10:00:00,24.8,24.85,24.76,24.83,111600.0,15.2508,15.2815,15.2262,15.2692,111600.0
2005-04-01 10:10:00,24.84,24.91,24.83,24.87,126100.0,15.2753,15.3184,15.2692,15.2938,126100.0
2005-04-01 10:20:00,24.87,24.87,24.71,24.74,258500.0,15.2938,15.2938,15.1954,15.2139,258500.0
2005-04-01 10:30:00,24.74,24.8,24.69,24.78,339600.0,15.2139,15.2508,15.1831,15.2385,339600.0
2005-04-01 10:40:00,24.77,24.78,24.72,24.72,56700.0,15.2323,15.2385,15.2016,15.2016,56700.0
2005-04-01 10:50:00,24.73,24.77,24.7,24.73,91800.0,15.2077,15.2323,15.1893,15.2077,91800.0
2005-04-01 11:00:00,24.74,24.77,24.74,24.77,68100.0,15.2139,15.2323,15.2139,15.2323,68100.0
2005-04-01 11:10:00,24.76,24.8,24.73,24.79,48700.0,15.2262,15.2508,15.2077,15.2446,48700.0
2005-04-01 11:20:00,24.78,24.79,24.75,24.77,31500.0,15.2385,15.2446,15.22,15.2323,31500.0
2005-04-01 11:30:00,24.77,24.79,24.75,24.76,36700.0,15.2323,15.2446,15.22,15.2262,36700.0
2005-04-01 11:40:00,24.76,24.79,24.75,24.78,59200.0,15.2262,15.2446,15.22,15.2385,59200.0
2005-04-01 11:50:00,24.78,24.8,24.76,24.8,96200.0,15.2385,15.2508,15.2262,15.2508,96200.0
2005-04-01 12:00:00,24.79,24.85,24.79,24.83,27900.0,15.2446,15.2815,15.2446,15.2692,27900.0
2005-04-01 12:10:00,24.83,24.84,24.74,24.74,48500.0,15.2692,15.2753,15.2139,15.2139,48500.0
2005-04-01 12:20:00,24.74,24.79,24.71,24.73,40500.0,15.2139,15.2446,15.1954,15.2077,40500.0
2005-04-01 12:30:00,24.72,24.78,24.71,24.73,60800.0,15.2016,15.2385,15.1954,15.2077,60800.0
2005-04-01 12:40:00,24.73,24.74,24.7,24.71,77900.0,15.2077,15.2139,15.1893,15.1954,77900.0
2005-04-01 12:50:00,24.72,24.72,24.7,24.71,96500.0,15.2016,15.2016,15.1893,15.1954,96500.0
2005-04-01 13:00:00,24.71,24.73,24.71,24.72,75000.0,15.1954,15.2077,15.1954,15.2016,75000.0
2005-04-01 13:10:00,24.71,24.75,24.71,24.75,125100.0,15.1954,15.22,15.1954,15.22,125100.0
2005-04-01 13:20:00,24.76,24.77,24.71,24.73,46900.0,15.2262,15.2323,15.1954,15.2077,46900.0
2005-04-01 13:30:00,24.73,24.78,24.71,24.73,55300.0,15.2077,15.2385,15.1954,15.2077,55300.0
2005-04-01 13:40:00,24.72,24.8,24.72,24.78,19900.0,15.2016,15.2508,15.2016,15.2385,19900.0
2005-04-01 13:50:00,24.77,24.79,24.74,24.76,40000.0,15.2323,15.2446,15.2139,15.2262,40000.0
2005-04-01 14:00:00,24.76,24.78,24.75,24.75,74600.0,15.2262,15.2385,15.22,15.22,74600.0
2005-04-01 14:10:00,24.75,24.79,24.75,24.79,37100.0,15.22,15.2446,15.22,15.2446,37100.0
2005-04-01 14:20:00,24.78,24.81,24.75,24.76,80200.0,15.2385,15.2569,15.22,15.2262,80200.0
2005-04-01 14:30:00,24.75,24.8,24.75,24.77,20700.0,15.22,15.2508,15.22,15.2323,20700.0
2005-04-01 14:40:00,24.77,24.78,24.75,24.76,44500.0,15.2323,15.2385,15.22,15.2262,44500.0
2005-04-01 14:50:00,24.76,24.79,24.76,24.77,39700.0,15.2262,15.2446,15.2262,15.2323,39700.0
2005-04-01 15:00:00,24.78,24.85,24.77,24.82,405400.0,15.2385,15.2815,15.2323,15.2631,405400.0
2005-04-01 15:10:00,24.83,24.87,24.81,24.84,132500.0,15.2692,15.2938,15.2569,15.2753,132500.0
2005-04-01 15:20:00,24.85,24.86,24.81,24.82,49000.0,15.2815,15.2876,15.2569,15.2631,49000.0
2005-04-01 15:30:00,24.82,24.98,24.81,24.94,174200.0,15.2631,15.3614,15.2569,15.3368,174200.0
2005-04-01 15:40:00,24.94,25.3,24.94,25.16,277300.0,15.3368,15.5582,15.3368,15.4721,277300.0
2005-04-01 15:50:00,25.16,25.17,24.96,24.96,177800.0,15.4721,15.4783,15.3491,15.3491,177800.0
2005-04-04 09:30:00,24.9,24.98,24.88,24.89,125600.0,15.3122,15.3614,15.2999,15.3061,125600.0
2005-04-04 09:40:00,24.88,24.94,24.86,24.93,73100.0,15.2999,15.3368,15.2876,15.3307,73100.0
2005-04-04 09:50:00,24.93,24.93,24.89,24.91,77700.0,15.3307,15.3307,15.3061,15.3184,77700.0
2005-04-04 10:00:00,24.9,24.9,24.85,24.85,84000.0,15.3122,15.3122,15.2815,15.2815,84000.0
2005-04-04 10:10:00,24.85,24.88,24.85,24.85,60800.0,15.2815,15.2999,15.2815,15.2815,60800.0
2005-04-04 10:20:00,24.84,24.85,24.8,24.8,54700.0,15.2753,15.2815,15.2508,15.2508,54700.0
2005-04-04 10:30:00,24.8,24.93,24.79,24.92,66300.0,15.2508,15.3307,15.2446,15.3245,66300.0
2005-04-04 10:40:00,24.91,24.91,24.79,24.81,43000.0,15.3184,15.3184,15.2446,15.2569,43000.0
2005-04-04 10:50:00,24.82,24.86,24.8,24.86,52500.0,15.2631,15.2876,15.2508,15.2876,52500.0
2005-04-04 11:00:00,24.86,24.94,24.86,24.89,49600.0,15.2876,15.3368,15.2876,15.3061,49600.0
2005-04-04 11:10:00,24.88,24.91,24.87,24.9,125600.0,15.2999,15.3184,15.2938,15.3122,125600.0
2005-04-04 11:20:00,24.89,24.89,24.84,24.84,78700.0,15.3061,15.3061,15.2753,15.2753,78700.0
2005-04-04 11:30:00,24.85,24.92,24.85,24.9,112200.0,15.2815,15.3245,15.2815,15.3122,112200.0
2005-04-04 11:40:00,24.9,24.91,24.88,24.89,36500.0,15.3122,15.3184,15.2999,15.3061,36500.0
2005-04-04 11:50:00,24.9,24.93,24.88,24.89,57300.0,15.3122,15.3307,15.2999,15.3061,57300.0
2005-04-04 12:00:00,24.89,24.89,24.85,24.86,58500.0,15.3061,15.3061,15.2815,15.2876,58500.0
2005-04-04 12:10:00,24.85,24.88,24.84,24.86,124000.0,15.2815,15.2999,15.2753,15.2876,124000.0
2005-04-04 12:20:00,24.85,24.86,24.82,24.82,37800.0,15.2815,15.2876,15.2631,15.2631,37800.0
2005-04-04 12:30:00,24.82,24.86,24.8,24.86,42400.0,15.2631,15.2876,15.2508,15.2876,42400.0
2005-04-04 12:40:00,24.86,24.86,24.81,24.82,22500.0,15.2876,15.2876,15.2569,15.2631,22500.0
2005-04-04 12:50:00,24.81,24.82,24.8,24.81,16800.0,15.2569,15.2631,15.2508,15.2569,16800.0
2005-04-04 13:00:00,24.81,24.81,24.78,24.78,35400.0,15.2569,15.2569,15.2385,15.2385,35400.0
2005-04-04 13:10:00,24.78,24.8,24.76,24.78,50900.0,15.2385,15.2508,15.2262,15.2385,50900.0
2005-04-04 13:20:00,24.79,24.81,24.77,24.81,41800.0,15.2446,15.2569,15.2323,15.2569,41800.0
2005-04-04 13:30:00,24.8,24.86,24.79,24.84,44700.0,15.2508,15.2876,15.2446,15.2753,44700.0
2005-04-04 13:40:00,24.83,24.86,24.8,24.8,63300.0,15.2692,15.2876,15.2508,15.2508,63300.0
2005-04-04 13:50:00,24.8,24.85,24.79,24.85,45800.0,15.2508,15.2815,15.2446,15.2815,45800.0
2005-04-04 14:00:00,24.85,24.93,24.84,24.88,55600.0,15.2815,15.3307,15.2753,15.2999,55600.0
2005-04-04 14:10:00,24.87,24.88,24.78,24.8,27600.0,15.2938,15.2999,15.2385,15.2508,27600.0
2005-04-04 14:20:00,24.8,24.8,24.75,24.79,65000.0,15.2508,15.2508,15.22,15.2446,65000.0
2005-04-04 14:30:00,24.8,24.81,24.75,24.75,60700.0,15.2508,15.2569,15.22,15.22,60700.0
2005-04-04 14:40:00,24.75,24.75,24.7,24.72,87700.0,15.22,15.22,15.1893,15.2016,87700.0
2005-04-04 14:50:00,24.72,24.77,24.71,24.76,146800.0,15.2016,15.2323,15.1954,15.2262,146800.0
2005-04-04 15:00:00,24.75,24.75,24.68,24.69,127800.0,15.22,15.22,15.177,15.1831,127800.0
2005-04-04 15:10:00,24.69,24.69,24.63,24.63,130000.0,15.1831,15.1831,15.1462,15.1462,130000.0
2005-04-04 15:20:00,24.64,24.64,24.63,24.64,66900.0,15.1524,15.1524,15.1462,15.1524,66900.0
2005-04-04 15:30:00,24.64,24.64,24.62,24.63,168200.0,15.1524,15.1524,15.1401,15.1462,168200.0
2005-04-04 15:40:00,24.63,24.63,24.62,24.63,87200.0,15.1462,15.1462,15.1401,15.1462,87200.0
2005-04-04 15:50:00,24.63,24.63,24.61,24.62,96100.0,15.1462,15.1462,15.1339,15.1401,96100.0
2005-04-05 09:30:00,24.61,24.62,24.5,24.51,85500.0,15.1339,15.1401,15.0663,15.0724,85500.0
2005-04-05 09:40:00,24.45,24.5,24.2,24.22,135100.0,15.0355,15.0663,14.8818,14.8941,135100.0
2005-04-05 09:50:00,24.21,24.24,23.94,23.95,225300.0,14.8879,14.9064,14.7219,14.728,225300.0
2005-04-05 10:00:00,23.94,24.1,23.86,23.98,349000.0,14.7219,14.8203,14.6727,14.7465,349000.0
2005-04-05 10:10:00,23.98,24.04,23.95,23.99,149400.0,14.7465,14.7834,14.728,14.7526,149400.0
2005-04-05 10:20:00,23.98,24.0,23.97,24.0,186600.0,14.7465,14.7588,14.7403,14.7588,186600.0
2005-04-05 10:30:00,23.99,24.0,23.99,24.0,105700.0,14.7526,14.7588,14.7526,14.7588,105700.0
2005-04-05 10:40:00,24.0,24.05,23.99,24.0,231500.0,14.7588,14.7895,14.7526,14.7588,231500.0
2005-04-05 10:50:00,24.0,24.05,23.99,24.04,85000.0,14.7588,14.7895,14.7526,14.7834,85000.0
2005-04-05 11:00:00,24.04,24.05,23.99,24.02,67100.0,14.7834,14.7895,14.7526,14.7711,67100.0
2005-04-05 11:10:00,24.02,24.05,23.95,23.96,66400.0,14.7711,14.7895,14.728,14.7342,66400.0
2005-04-05 11:20:00,23.96,23.99,23.96,23.98,49200.0,14.7342,14.7526,14.7342,14.7465,49200.0
2005-04-05 11:30:00,23.97,24.0,23.97,23.99,57200.0,14.7403,14.7588,14.7403,14.7526,57200.0
2005-04-05 11:40:00,23.99,23.99,23.96,23.99,113700.0,14.7526,14.7526,14.7342,14.7526,113700.0
2005-04-05 11:50:00,23.99,24.0,23.97,24.0,52000.0,14.7526,14.7588,14.7403,14.7588,52000.0
2005-04-05 12:00:00,24.0,24.0,23.99,24.0,64900.0,14.7588,14.7588,14.7526,14.7588,64900.0
2005-04-05 12:10:00,24.0,24.0,23.97,23.98,88600.0,14.7588,14.7588,14.7403,14.7465,88600.0
2005-04-05 12:20:00,23.98,23.99,23.97,23.98,45000.0,14.7465,14.7526,14.7403,14.7465,45000.0
2005-04-05 12:30:00,23.98,24.0,23.98,23.99,26700.0,14.7465,14.7588,14.7465,14.7526,26700.0
2005-04-05 12:40:00,24.0,24.0,23.99,24.0,32700.0,14.7588,14.7588,14.7526,14.7588,32700.0
2005-04-05 12:50:00,23.99,24.0,23.99,24.0,40000.0,14.7526,14.7588,14.7526,14.7588,40000.0
2005-04-05 13:00:00,23.99,24.0,23.99,23.99,39200.0,14.7526,14.7588,14.7526,14.7526,39200.0
2005-04-05 13:10:00,24.0,24.0,23.99,24.0,36200.0,14.7588,14.7588,14.7526,14.7588,36200.0
2005-04-05 13:20:00,24.0,24.0,23.99,24.0,59000.0,14.7588,14.7588,14.7526,14.7588,59000.0
2005-04-05 13:30:00,23.99,24.0,23.99,24.0,110700.0,14.7526,14.7588,14.7526,14.7588,110700.0
2005-04-05 13:40:00,23.99,24.0,23.99,24.0,54400.0,14.7526,14.7588,14.7526,14.7588,54400.0
2005-04-05 13:50:00,23.99,24.03,23.99,24.03,137300.0,14.7526,14.7772,14.7526,14.7772,137300.0
2005-04-05 14:00:00,24.03,24.08,24.03,24.05,106800.0,14.7772,14.808,14.7772,14.7895,106800.0
2005-04-05 14:10:00,24.05,24.05,24.01,24.02,55200.0,14.7895,14.7895,14.7649,14.7711,55200.0
2005-04-05 14:20:00,24.01,24.02,24.0,24.01,42700.0,14.7649,14.7711,14.7588,14.7649,42700.0
2005-04-05 14:30:00,24.01,24.01,24.0,24.0,42000.0,14.7649,14.7649,14.7588,14.7588,42000.0
2005-04-05 14:40:00,24.01,24.01,24.0,24.01,62600.0,14.7649,14.7649,14.7588,14.7649,62600.0
2005-04-05 14:50:00,24.01,24.01,23.98,23.99,70100.0,14.7649,14.7649,14.7465,14.7526,70100.0
2005-04-05 15:00:00,24.0,24.0,23.99,23.99,39400.0,14.7588,14.7588,14.7526,14.7526,39400.0
2005-04-05 15:10:00,24.0,24.0,23.99,23.99,34800.0,14.7588,14.7588,14.7526,14.7526,34800.0
2005-04-05 15:20:00,24.0,24.0,23.99,24.0,86600.0,14.7588,14.7588,14.7526,14.7588,86600.0
2005-04-05 15:30:00,24.0,24.0,23.99,24.0,163300.0,14.7588,14.7588,14.7526,14.7588,163300.0
2005-04-05 15:40:00,24.0,24.0,23.99,24.0,97000.0,14.7588,14.7588,14.7526,14.7588,97000.0
2005-04-05 15:50:00,24.0,24.0,23.99,23.99,121200.0,14.7588,14.7588,14.7526,14.7526,121200.0
2005-04-06 09:40:00,22.5,23.16,22.2,22.37,980300.0,13.8364,14.2422,13.6519,13.7564,980300.0
2005-04-06 09:50:00,22.37,22.56,22.27,22.39,488200.0,13.7564,13.8733,13.6949,13.7687,488200.0
2005-04-06 10:00:00,22.39,22.4,22.01,22.08,495400.0,13.7687,13.7749,13.535,13.5781,495400.0
2005-04-06 10:10:00,22.08,22.19,22.02,22.09,584800.0,13.5781,13.6457,13.5412,13.5842,584800.0
2005-04-06 10:20:00,22.09,22.26,22.07,22.08,317300.0,13.5842,13.6888,13.5719,13.5781,317300.0
2005-04-06 10:30:00,22.08,22.1,22.0,22.02,367500.0,13.5781,13.5904,13.5289,13.5412,367500.0
2005-04-06 10:40:00,22.02,22.07,22.01,22.01,224500.0,13.5412,13.5719,13.535,13.535,224500.0
2005-04-06 10:50:00,22.01,22.02,21.58,21.7,851600.0,13.535,13.5412,13.2706,13.3444,851600.0
2005-04-06 11:00:00,21.73,21.81,21.61,21.72,430600.0,13.3629,13.4121,13.2891,13.3567,430600.0
2005-04-06 11:10:00,21.72,21.79,21.62,21.76,374500.0,13.3567,13.3998,13.2952,13.3813,374500.0
2005-04-06 11:20:00,21.76,21.92,21.68,21.88,282500.0,13.3813,13.4797,13.3321,13.4551,282500.0
2005-04-06 11:30:00,21.92,21.95,21.79,21.86,252900.0,13.4797,13.4981,13.3998,13.4428,252900.0
2005-04-06 11:40:00,21.86,21.95,21.85,21.91,178500.0,13.4428,13.4981,13.4367,13.4735,178500.0
2005-04-06 11:50:00,21.92,21.92,21.83,21.88,171100.0,13.4797,13.4797,13.4244,13.4551,171100.0
2005-04-06 12:00:00,21.88,21.88,21.84,21.85,131700.0,13.4551,13.4551,13.4305,13.4367,131700.0
2005-04-06 12:10:00,21.85,21.85,21.53,21.56,147700.0,13.4367,13.4367,13.2399,13.2583,147700.0
2005-04-06 12:20:00,21.53,21.61,21.51,21.56,209700.0,13.2399,13.2891,13.2276,13.2583,209700.0
2005-04-06 12:30:00,21.56,21.56,21.34,21.44,370400.0,13.2583,13.2583,13.123,13.1845,370400.0
2005-04-06 12:40:00,21.45,21.6,21.38,21.52,241700.0,13.1907,13.2829,13.1476,13.2337,241700.0
2005-04-06 12:50:00,21.51,21.52,21.38,21.39,143600.0,13.2276,13.2337,13.1476,13.1538,143600.0
2005-04-06 13:00:00,21.38,21.44,21.3,21.41,277400.0,13.1476,13.1845,13.0984,13.1661,277400.0
2005-04-06 13:10:00,21.4,21.45,21.27,21.28,175800.0,13.1599,13.1907,13.08,13.0861,175800.0
2005-04-06 13:20:00,21.27,21.29,21.08,21.1,436200.0,13.08,13.0923,12.9631,12.9754,436200.0
2005-04-06 13:30:00,21.1,21.18,21.04,21.07,358200.0,12.9754,13.0246,12.9385,12.957,358200.0
2005-04-06 13:40:00,21.06,21.14,21.05,21.11,212600.0,12.9508,13.0,12.9447,12.9816,212600.0
2005-04-06 13:50:00,21.11,21.95,20.95,21.01,567500.0,12.9816,13.4981,12.8832,12.9201,567500.0
2005-04-06 14:00:00,21.0,21.24,21.0,21.24,468000.0,12.9139,13.0615,12.9139,13.0615,468000.0
2005-04-06 14:10:00,21.24,21.33,21.18,21.3,461000.0,13.0615,13.1169,13.0246,13.0984,461000.0
2005-04-06 14:20:00,21.3,21.38,21.16,21.2,391300.0,13.0984,13.1476,13.0123,13.0369,391300.0
2005-04-06 14:30:00,21.19,21.45,21.19,21.44,297000.0,13.0308,13.1907,13.0308,13.1845,297000.0
2005-04-06 14:40:00,21.43,21.5,21.38,21.48,212800.0,13.1784,13.2214,13.1476,13.2091,212800.0
2005-04-06 14:50:00,21.48,21.5,21.3,21.37,184900.0,13.2091,13.2214,13.0984,13.1415,184900.0
2005-04-06 15:00:00,21.38,21.45,21.28,21.36,184500.0,13.1476,13.1907,13.0861,13.1353,184500.0
2005-04-06 15:10:00,21.37,21.4,21.3,21.36,312600.0,13.1415,13.1599,13.0984,13.1353,312600.0
2005-04-06 15:20:00,21.37,21.4,21.31,21.35,222300.0,13.1415,13.1599,13.1046,13.1292,222300.0
2005-04-06 15:30:00,21.35,21.4,21.32,21.4,279600.0,13.1292,13.1599,13.1107,13.1599,279600.0
2005-04-06 15:40:00,21.39,21.45,21.34,21.4,363300.0,13.1538,13.1907,13.123,13.1599,363300.0
2005-04-06 15:50:00,21.41,21.41,21.21,21.32,471600.0,13.1661,13.1661,13.0431,13.1107,471600.0
2005-04-07 09:30:00,21.21,21.4,21.21,21.38,248700.0,13.0431,13.1599,13.0431,13.1476,248700.0
2005-04-07 09:40:00,21.38,21.55,21.38,21.54,270800.0,13.1476,13.2522,13.1476,13.246,270800.0
2005-04-07 09:50:00,21.54,21.58,21.48,21.54,201300.0,13.246,13.2706,13.2091,13.246,201300.0
2005-04-07 10:00:00,21.54,21.54,21.4,21.43,144900.0,13.246,13.246,13.1599,13.1784,144900.0
2005-04-07 10:10:00,21.43,21.54,21.43,21.49,359000.0,13.1784,13.246,13.1784,13.2153,359000.0
2005-04-07 10:20:00,21.5,21.63,21.49,21.6,136800.0,13.2214,13.3014,13.2153,13.2829,136800.0
2005-04-07 10:30:00,21.6,21.61,21.55,21.57,157000.0,13.2829,13.2891,13.2522,13.2645,157000.0
2005-04-07 10:40:00,21.58,21.67,21.57,21.67,166300.0,13.2706,13.326,13.2645,13.326,166300.0
2005-04-07 10:50:00,21.67,21.74,21.61,21.62,177000.0,13.326,13.369,13.2891,13.2952,177000.0
2005-04-07 11:00:00,21.62,21.71,21.62,21.71,177600.0,13.2952,13.3506,13.2952,13.3506,177600.0
2005-04-07 11:10:00,21.71,21.82,21.71,21.77,196600.0,13.3506,13.4182,13.3506,13.3875,196600.0
2005-04-07 11:20:00,21.77,21.78,21.74,21.77,91100.0,13.3875,13.3936,13.369,13.3875,91100.0
2005-04-07 11:30:00,21.76,21.8,21.75,21.8,68800.0,13.3813,13.4059,13.3752,13.4059,68800.0
2005-04-07 11:40:00,21.8,21.85,21.75,21.77,92200.0,13.4059,13.4367,13.3752,13.3875,92200.0
2005-04-07 11:50:00,21.77,21.8,21.76,21.77,62800.0,13.3875,13.4059,13.3813,13.3875,62800.0
2005-04-07 12:00:00,21.78,21.82,21.77,21.8,153000.0,13.3936,13.4182,13.3875,13.4059,153000.0
2005-04-07 12:10:00,21.8,21.8,21.73,21.74,102600.0,13.4059,13.4059,13.3629,13.369,102600.0
2005-04-07 12:20:00,21.74,21.8,21.72,21.79,51100.0,13.369,13.4059,13.3567,13.3998,51100.0
2005-04-07 12:30:00,21.8,21.9,21.8,21.9,73900.0,13.4059,13.4674,13.4059,13.4674,73900.0
2005-04-07 12:40:00,21.89,21.9,21.84,21.84,83100.0,13.4612,13.4674,13.4305,13.4305,83100.0
2005-04-07 12:50:00,21.85,21.85,21.76,21.8,67500.0,13.4367,13.4367,13.3813,13.4059,67500.0
2005-04-07 13:00:00,21.79,21.8,21.7,21.72,89100.0,13.3998,13.4059,13.3444,13.3567,89100.0
2005-04-07 13:10:00,21.72,21.79,21.72,21.78,41000.0,13.3567,13.3998,13.3567,13.3936,41000.0
2005-04-07 13:20:00,21.77,21.8,21.76,21.8,50300.0,13.3875,13.4059,13.3813,13.4059,50300.0
2005-04-07 13:30:00,21.8,21.83,21.79,21.8,50800.0,13.4059,13.4244,13.3998,13.4059,50800.0
2005-04-07 13:40:00,21.8,21.81,21.74,21.75,71800.0,13.4059,13.4121,13.369,13.3752,71800.0
2005-04-07 13:50:00,21.74,21.82,21.74,21.81,51000.0,13.369,13.4182,13.369,13.4121,51000.0
2005-04-07 14:00:00,21.81,21.82,21.77,21.78,59100.0,13.4121,13.4182,13.3875,13.3936,59100.0
2005-04-07 14:10:00,21.78,21.79,21.67,21.68,134500.0,13.3936,13.3998,13.326,13.3321,134500.0
2005-04-07 14:20:00,21.68,21.68,21.62,21.62,108600.0,13.3321,13.3321,13.2952,13.2952,108600.0
2005-04-07 14:30:00,21.62,21.62,21.57,21.61,71500.0,13.2952,13.2952,13.2645,13.2891,71500.0
2005-04-07 14:40:00,21.61,21.64,21.6,21.63,103200.0,13.2891,13.3075,13.2829,13.3014,103200.0
2005-04-07 14:50:00,21.64,21.65,21.63,21.64,79600.0,13.3075,13.3137,13.3014,13.3075,79600.0
2005-04-07 15:00:00,21.65,21.69,21.65,21.69,125100.0,13.3137,13.3383,13.3137,13.3383,125100.0
2005-04-07 15:10:00,21.68,21.71,21.68,21.69,109800.0,13.3321,13.3506,13.3321,13.3383,109800.0
2005-04-07 15:20:00,21.7,21.71,21.65,21.67,91500.0,13.3444,13.3506,13.3137,13.326,91500.0
2005-04-07 15:30:00,21.66,21.68,21.66,21.67,101300.0,13.3198,13.3321,13.3198,13.326,101300.0
2005-04-07 15:40:00,21.68,21.7,21.66,21.67,106600.0,13.3321,13.3444,13.3198,13.326,106600.0
2005-04-07 15:50:00,21.66,21.67,21.65,21.66,244000.0,13.3198,13.326,13.3137,13.3198,244000.0
2005-04-08 09:30:00,21.9,21.9,21.82,21.85,154300.0,13.4674,13.4674,13.4182,13.4367,154300.0
2005-04-08 09:40:00,21.84,21.95,21.82,21.94,129200.0,13.4305,13.4981,13.4182,13.492,129200.0
2005-04-08 09:50:00,21.94,22.07,21.94,22.05,214500.0,13.492,13.5719,13.492,13.5596,214500.0
2005-04-08 10:00:00,22.05,22.06,21.95,21.96,168200.0,13.5596,13.5658,13.4981,13.5043,168200.0
2005-04-08 10:10:00,21.95,21.96,21.85,21.87,106600.0,13.4981,13.5043,13.4367,13.4489,106600.0
2005-04-08 10:20:00,21.86,21.87,21.8,21.8,110500.0,13.4428,13.4489,13.4059,13.4059,110500.0
2005-04-08 10:30:00,21.8,21.81,21.75,21.75,124000.0,13.4059,13.4121,13.3752,13.3752,124000.0
2005-04-08 10:40:00,21.76,21.76,21.68,21.68,199200.0,13.3813,13.3813,13.3321,13.3321,199200.0
2005-04-08 10:50:00,21.68,21.69,21.63,21.65,110400.0,13.3321,13.3383,13.3014,13.3137,110400.0
2005-04-08 11:00:00,21.64,21.7,21.64,21.65,131100.0,13.3075,13.3444,13.3075,13.3137,131100.0
2005-04-08 11:10:00,21.65,21.76,21.65,21.73,168700.0,13.3137,13.3813,13.3137,13.3629,168700.0
2005-04-08 11:20:00,21.73,21.76,21.73,21.76,63300.0,13.3629,13.3813,13.3629,13.3813,63300.0
2005-04-08 11:30:00,21.76,21.76,21.73,21.73,158400.0,13.3813,13.3813,13.3629,13.3629,158400.0
2005-04-08 11:40:00,21.73,21.73,21.64,21.66,159000.0,13.3629,13.3629,13.3075,13.3198,159000.0
2005-04-08 11:50:00,21.66,21.67,21.62,21.62,102800.0,13.3198,13.326,13.2952,13.2952,102800.0
2005-04-08 12:00:00,21.63,21.63,21.57,21.61,89200.0,13.3014,13.3014,13.2645,13.2891,89200.0
2005-04-08 12:10:00,21.61,21.71,21.6,21.7,60700.0,13.2891,13.3506,13.2829,13.3444,60700.0
2005-04-08 12:20:00,21.71,21.75,21.68,21.73,60200.0,13.3506,13.3752,13.3321,13.3629,60200.0
2005-04-08 12:30:00,21.73,21.78,21.73,21.77,73600.0,13.3629,13.3936,13.3629,13.3875,73600.0
2005-04-08 12:40:00,21.77,21.84,21.77,21.79,90400.0,13.3875,13.4305,13.3875,13.3998,90400.0
2005-04-08 12:50:00,21.78,21.81,21.76,21.77,119200.0,13.3936,13.4121,13.3813,13.3875,119200.0
2005-04-08 13:00:00,21.78,21.79,21.76,21.79,42300.0,13.3936,13.3998,13.3813,13.3998,42300.0
2005-04-08 13:10:00,21.78,21.79,21.74,21.74,88400.0,13.3936,13.3998,13.369,13.369,88400.0
2005-04-08 13:20:00,21.74,21.76,21.72,21.74,71600.0,13.369,13.3813,13.3567,13.369,71600.0
2005-04-08 13:30:00,21.75,21.75,21.71,21.72,49400.0,13.3752,13.3752,13.3506,13.3567,49400.0
2005-04-08 13:40:00,21.72,21.75,21.71,21.74,86900.0,13.3567,13.3752,13.3506,13.369,86900.0
2005-04-08 13:50:00,21.74,21.75,21.73,21.74,52100.0,13.369,13.3752,13.3629,13.369,52100.0
2005-04-08 14:00:00,21.74,21.74,21.66,21.66,97500.0,13.369,13.369,13.3198,13.3198,97500.0
2005-04-08 14:10:00,21.66,21.71,21.66,21.69,70100.0,13.3198,13.3506,13.3198,13.3383,70100.0
2005-04-08 14:20:00,21.7,21.73,21.69,21.73,68800.0,13.3444,13.3629,13.3383,13.3629,68800.0
2005-04-08 14:30:00,21.73,21.73,21.71,21.72,59700.0,13.3629,13.3629,13.3506,13.3567,59700.0
2005-04-08 14:40:00,21.72,21.72,21.65,21.65,94900.0,13.3567,13.3567,13.3137,13.3137,94900.0
2005-04-08 14:50:00,21.65,21.66,21.63,21.64,109900.0,13.3137,13.3198,13.3014,13.3075,109900.0
2005-04-08 15:00:00,21.64,21.65,21.6,21.6,99600.0,13.3075,13.3137,13.2829,13.2829,99600.0
2005-04-08 15:10:00,21.59,21.6,21.5,21.51,159600.0,13.2768,13.2829,13.2214,13.2276,159600.0
2005-04-08 15:20:00,21.51,21.58,21.51,21.55,98900.0,13.2276,13.2706,13.2276,13.2522,98900.0
2005-04-08 15:30:00,21.54,21.65,21.53,21.65,108900.0,13.246,13.3137,13.2399,13.3137,108900.0
2005-04-08 15:40:00,21.66,21.67,21.65,21.67,136600.0,13.3198,13.326,13.3137,13.326,136600.0
2005-04-08 15:50:00,21.67,21.69,21.67,21.69,171200.0,13.326,13.3383,13.326,13.3383,171200.0
2005-04-11 09:30:00,21.69,21.69,21.67,21.68,69700.0,13.3383,13.3383,13.326,13.3321,69700.0
2005-04-11 09:40:00,21.66,21.7,21.52,21.52,95300.0,13.3198,13.3444,13.2337,13.2337,95300.0
2005-04-11 09:50:00,21.53,21.56,21.47,21.49,109400.0,13.2399,13.2583,13.203,13.2153,109400.0
2005-04-11 10:00:00,21.5,21.61,21.45,21.45,96700.0,13.2214,13.2891,13.1907,13.1907,96700.0
2005-04-11 10:10:00,21.46,21.48,21.38,21.39,85600.0,13.1968,13.2091,13.1476,13.1538,85600.0
2005-04-11 10:20:00,21.39,21.45,21.39,21.44,98700.0,13.1538,13.1907,13.1538,13.1845,98700.0
2005-04-11 10:30:00,21.43,21.46,21.37,21.37,83600.0,13.1784,13.1968,13.1415,13.1415,83600.0
2005-04-11 10:40:00,21.38,21.39,21.35,21.39,87000.0,13.1476,13.1538,13.1292,13.1538,87000.0
2005-04-11 10:50:00,21.39,21.4,21.37,21.4,238000.0,13.1538,13.1599,13.1415,13.1599,238000.0
2005-04-11 11:00:00,21.4,21.41,21.37,21.39,113600.0,13.1599,13.1661,13.1415,13.1538,113600.0
2005-04-11 11:10:00,21.38,21.41,21.35,21.4,180900.0,13.1476,13.1661,13.1292,13.1599,180900.0
2005-04-11 11:20:00,21.4,21.4,21.38,21.39,52900.0,13.1599,13.1599,13.1476,13.1538,52900.0
2005-04-11 11:30:00,21.39,21.4,21.35,21.35,56400.0,13.1538,13.1599,13.1292,13.1292,56400.0
2005-04-11 11:40:00,21.35,21.36,21.3,21.31,76600.0,13.1292,13.1353,13.0984,13.1046,76600.0
2005-04-11 11:50:00,21.32,21.36,21.32,21.35,43500.0,13.1107,13.1353,13.1107,13.1292,43500.0
2005-04-11 12:00:00,21.35,21.38,21.34,21.38,53700.0,13.1292,13.1476,13.123,13.1476,53700.0
2005-04-11 12:10:00,21.38,21.38,21.35,21.37,32900.0,13.1476,13.1476,13.1292,13.1415,32900.0
2005-04-11 12:20:00,21.37,21.37,21.33,21.36,46400.0,13.1415,13.1415,13.1169,13.1353,46400.0
2005-04-11 12:30:00,21.36,21.4,21.36,21.38,59500.0,13.1353,13.1599,13.1353,13.1476,59500.0
2005-04-11 12:40:00,21.38,21.39,21.36,21.37,18900.0,13.1476,13.1538,13.1353,13.1415,18900.0
2005-04-11 12:50:00,21.37,21.41,21.37,21.4,178500.0,13.1415,13.1661,13.1415,13.1599,178500.0
2005-04-11 13:00:00,21.4,21.45,21.38,21.4,78500.0,13.1599,13.1907,13.1476,13.1599,78500.0
2005-04-11 13:10:00,21.4,21.43,21.39,21.41,107700.0,13.1599,13.1784,13.1538,13.1661,107700.0
2005-04-11 13:20:00,21.41,21.44,21.38,21.4,79200.0,13.1661,13.1845,13.1476,13.1599,79200.0
2005-04-11 13:30:00,21.39,21.44,21.39,21.42,85700.0,13.1538,13.1845,13.1538,13.1722,85700.0
2005-04-11 13:40:00,21.42,21.42,21.37,21.4,84400.0,13.1722,13.1722,13.1415,13.1599,84400.0
2005-04-11 13:50:00,21.4,21.44,21.39,21.41,96900.0,13.1599,13.1845,13.1538,13.1661,96900.0
2005-04-11 14:00:00,21.41,21.43,21.39,21.4,124900.0,13.1661,13.1784,13.1538,13.1599,124900.0
2005-04-11 14:10:00,21.39,21.43,21.36,21.4,65000.0,13.1538,13.1784,13.1353,13.1599,65000.0
2005-04-11 14:20:00,21.4,21.42,21.38,21.4,88200.0,13.1599,13.1722,13.1476,13.1599,88200.0
2005-04-11 14:30:00,21.4,21.41,21.37,21.41,125600.0,13.1599,13.1661,13.1415,13.1661,125600.0
2005-04-11 14:40:00,21.41,21.45,21.4,21.45,82900.0,13.1661,13.1907,13.1599,13.1907,82900.0
2005-04-11 14:50:00,21.44,21.45,21.43,21.44,99400.0,13.1845,13.1907,13.1784,13.1845,99400.0
2005-04-11 15:00:00,21.44,21.46,21.43,21.46,116900.0,13.1845,13.1968,13.1784,13.1968,116900.0
2005-04-11 15:10:00,21.46,21.46,21.43,21.43,75800.0,13.1968,13.1968,13.1784,13.1784,75800.0
2005-04-11 15:20:00,21.43,21.43,21.35,21.35,85700.0,13.1784,13.1784,13.1292,13.1292,85700.0
2005-04-11 15:30:00,21.35,21.37,21.34,21.34,176800.0,13.1292,13.1415,13.123,13.123,176800.0
2005-04-11 15:40:00,21.34,21.37,21.33,21.34,210200.0,13.123,13.1415,13.1169,13.123,210200.0
2005-04-11 15:50:00,21.35,21.4,21.31,21.34,219800.0,13.1292,13.1599,13.1046,13.123,219800.0
2005-04-12 09:30:00,21.25,21.25,21.2,21.21,63600.0,13.0677,13.0677,13.0369,13.0431,63600.0
2005-04-12 09:40:00,21.21,21.34,21.21,21.21,76200.0,13.0431,13.123,13.0431,13.0431,76200.0
2005-04-12 09:50:00,21.21,21.37,21.21,21.29,81700.0,13.0431,13.1415,13.0431,13.0923,81700.0
2005-04-12 10:00:00,21.29,21.29,21.2,21.21,73700.0,13.0923,13.0923,13.0369,13.0431,73700.0
2005-04-12 10:10:00,21.21,21.3,21.2,21.27,72400.0,13.0431,13.0984,13.0369,13.08,72400.0
2005-04-12 10:20:00,21.27,21.32,21.25,21.3,59800.0,13.08,13.1107,13.0677,13.0984,59800.0
2005-04-12 10:30:00,21.3,21.31,21.24,21.24,46700.0,13.0984,13.1046,13.0615,13.0615,46700.0
2005-04-12 10:40:00,21.24,21.25,21.19,21.2,66900.0,13.0615,13.0677,13.0308,13.0369,66900.0
2005-04-12 10:50:00,21.21,21.28,21.2,21.24,77900.0,13.0431,13.0861,13.0369,13.0615,77900.0
2005-04-12 11:00:00,21.24,21.3,21.23,21.27,50200.0,13.0615,13.0984,13.0554,13.08,50200.0
2005-04-12 11:10:00,21.27,21.32,21.26,21.27,109600.0,13.08,13.1107,13.0738,13.08,109600.0
2005-04-12 11:20:00,21.28,21.3,21.26,21.27,75000.0,13.0861,13.0984,13.0738,13.08,75000.0
2005-04-12 11:30:00,21.27,21.29,21.26,21.29,463700.0,13.08,13.0923,13.0738,13.0923,463700.0
2005-04-12 11:40:00,21.29,21.32,21.29,21.29,35300.0,13.0923,13.1107,13.0923,13.0923,35300.0
2005-04-12 11:50:00,21.28,21.28,21.22,21.22,67400.0,13.0861,13.0861,13.0492,13.0492,67400.0
2005-04-12 12:00:00,21.23,21.27,21.23,21.26,26900.0,13.0554,13.08,13.0554,13.0738,26900.0
2005-04-12 12:10:00,21.27,21.29,21.27,21.29,87900.0,13.08,13.0923,13.08,13.0923,87900.0
2005-04-12 12:20:00,21.29,21.29,21.28,21.29,32500.0,13.0923,13.0923,13.0861,13.0923,32500.0
2005-04-12 12:30:00,21.28,21.29,21.26,21.27,44500.0,13.0861,13.0923,13.0738,13.08,44500.0
2005-04-12 12:40:00,21.26,21.3,21.26,21.27,48600.0,13.0738,13.0984,13.0738,13.08,48600.0
2005-04-12 12:50:00,21.27,21.29,21.27,21.29,62300.0,13.08,13.0923,13.08,13.0923,62300.0
2005-04-12 13:00:00,21.28,21.36,21.28,21.35,85400.0,13.0861,13.1353,13.0861,13.1292,85400.0
2005-04-12 13:10:00,21.35,21.42,21.34,21.4,167500.0,13.1292,13.1722,13.123,13.1599,167500.0
2005-04-12 13:20:00,21.4,21.45,21.4,21.42,84200.0,13.1599,13.1907,13.1599,13.1722,84200.0
2005-04-12 13:30:00,21.42,21.42,21.39,21.42,92400.0,13.1722,13.1722,13.1538,13.1722,92400.0
2005-04-12 13:40:00,21.41,21.46,21.41,21.45,79400.0,13.1661,13.1968,13.1661,13.1907,79400.0
2005-04-12 13:50:00,21.44,21.47,21.43,21.43,54700.0,13.1845,13.203,13.1784,13.1784,54700.0
2005-04-12 14:00:00,21.44,21.5,21.39,21.5,104700.0,13.1845,13.2214,13.1538,13.2214,104700.0
2005-04-12 14:10:00,21.51,21.69,21.51,21.67,77200.0,13.2276,13.3383,13.2276,13.326,77200.0
2005-04-12 14:20:00,21.67,21.75,21.67,21.69,116200.0,13.326,13.3752,13.326,13.3383,116200.0
2005-04-12 14:30:00,21.69,21.73,21.65,21.72,125500.0,13.3383,13.3629,13.3137,13.3567,125500.0
2005-04-12 14:40:00,21.72,21.86,21.69,21.84,110600.0,13.3567,13.4428,13.3383,13.4305,110600.0
2005-04-12 14:50:00,21.85,21.93,21.79,21.91,102300.0,13.4367,13.4858,13.3998,13.4735,102300.0
2005-04-12 15:00:00,21.92,21.93,21.82,21.82,86800.0,13.4797,13.4858,13.4182,13.4182,86800.0
2005-04-12 15:10:00,21.83,21.84,21.78,21.79,93400.0,13.4244,13.4305,13.3936,13.3998,93400.0
2005-04-12 15:20:00,21.79,21.81,21.78,21.8,77200.0,13.3998,13.4121,13.3936,13.4059,77200.0
2005-04-12 15:30:00,21.81,21.88,21.8,21.87,79800.0,13.4121,13.4551,13.4059,13.4489,79800.0
2005-04-12 15:40:00,21.87,21.87,21.83,21.83,78300.0,13.4489,13.4489,13.4244,13.4244,78300.0
2005-04-12 15:50:00,21.83,21.85,21.82,21.84,157800.0,13.4244,13.4367,13.4182,13.4305,157800.0
2005-04-13 09:30:00,21.81,21.85,21.71,21.75,162500.0,13.4121,13.4367,13.3506,13.3752,162500.0
2005-04-13 09:40:00,21.75,21.86,21.75,21.76,70100.0,13.3752,13.4428,13.3752,13.3813,70100.0
2005-04-13 09:50:00,21.74,21.75,21.68,21.75,153200.0,13.369,13.3752,13.3321,13.3752,153200.0
2005-04-13 10:00:00,21.75,21.75,21.58,21.58,73400.0,13.3752,13.3752,13.2706,13.2706,73400.0
2005-04-13 10:10:00,21.58,21.63,21.58,21.62,55100.0,13.2706,13.3014,13.2706,13.2952,55100.0
2005-04-13 10:20:00,21.62,21.67,21.62,21.66,43800.0,13.2952,13.326,13.2952,13.3198,43800.0
2005-04-13 10:30:00,21.67,21.78,21.67,21.78,88100.0,13.326,13.3936,13.326,13.3936,88100.0
2005-04-13 10:40:00,21.79,21.84,21.78,21.8,81800.0,13.3998,13.4305,13.3936,13.4059,81800.0
2005-04-13 10:50:00,21.8,21.83,21.76,21.78,76000.0,13.4059,13.4244,13.3813,13.3936,76000.0
2005-04-13 11:00:00,21.77,21.78,21.75,21.75,40800.0,13.3875,13.3936,13.3752,13.3752,40800.0
2005-04-13 11:10:00,21.75,21.81,21.75,21.79,69100.0,13.3752,13.4121,13.3752,13.3998,69100.0
2005-04-13 11:20:00,21.79,21.79,21.77,21.77,50300.0,13.3998,13.3998,13.3875,13.3875,50300.0
2005-04-13 11:30:00,21.78,21.82,21.77,21.82,37500.0,13.3936,13.4182,13.3875,13.4182,37500.0
2005-04-13 11:40:00,21.82,21.85,21.79,21.8,64000.0,13.4182,13.4367,13.3998,13.4059,64000.0
2005-04-13 11:50:00,21.8,21.81,21.79,21.8,30000.0,13.4059,13.4121,13.3998,13.4059,30000.0
2005-04-13 12:00:00,21.8,21.8,21.77,21.77,70500.0,13.4059,13.4059,13.3875,13.3875,70500.0
2005-04-13 12:10:00,21.77,21.79,21.77,21.79,68700.0,13.3875,13.3998,13.3875,13.3998,68700.0
2005-04-13 12:20:00,21.79,21.8,21.77,21.78,86600.0,13.3998,13.4059,13.3875,13.3936,86600.0
2005-04-13 12:30:00,21.77,21.78,21.76,21.77,31400.0,13.3875,13.3936,13.3813,13.3875,31400.0
2005-04-13 12:40:00,21.77,21.77,21.74,21.74,67000.0,13.3875,13.3875,13.369,13.369,67000.0
2005-04-13 12:50:00,21.75,21.76,21.74,21.75,108600.0,13.3752,13.3813,13.369,13.3752,108600.0
2005-04-13 13:00:00,21.75,21.76,21.74,21.74,79800.0,13.3752,13.3813,13.369,13.369,79800.0
2005-04-13 13:10:00,21.74,21.75,21.73,21.74,39500.0,13.369,13.3752,13.3629,13.369,39500.0
2005-04-13 13:20:00,21.73,21.73,21.69,21.7,132600.0,13.3629,13.3629,13.3383,13.3444,132600.0
2005-04-13 13:30:00,21.69,21.7,21.69,21.69,44700.0,13.3383,13.3444,13.3383,13.3383,44700.0
2005-04-13 13:40:00,21.7,21.7,21.57,21.58,52400.0,13.3444,13.3444,13.2645,13.2706,52400.0
2005-04-13 13:50:00,21.58,21.59,21.55,21.55,48000.0,13.2706,13.2768,13.2522,13.2522,48000.0
2005-04-13 14:00:00,21.56,21.56,21.53,21.54,117300.0,13.2583,13.2583,13.2399,13.246,117300.0
2005-04-13 14:10:00,21.54,21.58,21.53,21.58,100800.0,13.246,13.2706,13.2399,13.2706,100800.0
2005-04-13 14:20:00,21.58,21.69,21.58,21.64,74600.0,13.2706,13.3383,13.2706,13.3075,74600.0
2005-04-13 14:30:00,21.63,21.64,21.55,21.6,75900.0,13.3014,13.3075,13.2522,13.2829,75900.0
2005-04-13 14:40:00,21.6,21.6,21.55,21.56,89200.0,13.2829,13.2829,13.2522,13.2583,89200.0
2005-04-13 14:50:00,21.55,21.56,21.51,21.54,84900.0,13.2522,13.2583,13.2276,13.246,84900.0
2005-04-13 15:00:00,21.54,21.65,21.53,21.64,94600.0,13.246,13.3137,13.2399,13.3075,94600.0
2005-04-13 15:10:00,21.64,21.65,21.63,21.63,68000.0,13.3075,13.3137,13.3014,13.3014,68000.0
2005-04-13 15:20:00,21.63,21.64,21.58,21.58,56600.0,13.3014,13.3075,13.2706,13.2706,56600.0
2005-04-13 15:30:00,21.57,21.57,21.51,21.52,110500.0,13.2645,13.2645,13.2276,13.2337,110500.0
2005-04-13 15:40:00,21.52,21.53,21.5,21.52,126700.0,13.2337,13.2399,13.2214,13.2337,126700.0
2005-04-13 15:50:00,21.51,21.55,21.51,21.55,124100.0,13.2276,13.2522,13.2276,13.2522,124100.0
2005-04-14 09:30:00,21.56,21.58,21.53,21.55,76400.0,13.2583,13.2706,13.2399,13.2522,76400.0
2005-04-14 09:40:00,21.55,21.61,21.54,21.61,56600.0,13.2522,13.2891,13.246,13.2891,56600.0
2005-04-14 09:50:00,21.61,21.64,21.54,21.63,68300.0,13.2891,13.3075,13.246,13.3014,68300.0
2005-04-14 10:00:00,21.62,21.62,21.52,21.53,65200.0,13.2952,13.2952,13.2337,13.2399,65200.0
2005-04-14 10:10:00,21.53,21.61,21.53,21.59,75200.0,13.2399,13.2891,13.2399,13.2768,75200.0
2005-04-14 10:20:00,21.59,21.63,21.59,21.63,75100.0,13.2768,13.3014,13.2768,13.3014,75100.0
2005-04-14 10:30:00,21.62,21.62,21.48,21.49,99300.0,13.2952,13.2952,13.2091,13.2153,99300.0
2005-04-14 10:40:00,21.5,21.51,21.46,21.46,50900.0,13.2214,13.2276,13.1968,13.1968,50900.0
2005-04-14 10:50:00,21.46,21.53,21.46,21.52,142300.0,13.1968,13.2399,13.1968,13.2337,142300.0
2005-04-14 11:00:00,21.53,21.64,21.53,21.64,79400.0,13.2399,13.3075,13.2399,13.3075,79400.0
2005-04-14 11:10:00,21.65,21.66,21.58,21.61,58000.0,13.3137,13.3198,13.2706,13.2891,58000.0
2005-04-14 11:20:00,21.61,21.63,21.58,21.63,28600.0,13.2891,13.3014,13.2706,13.3014,28600.0
2005-04-14 11:30:00,21.63,21.64,21.6,21.6,66400.0,13.3014,13.3075,13.2829,13.2829,66400.0
2005-04-14 11:40:00,21.6,21.71,21.59,21.69,64400.0,13.2829,13.3506,13.2768,13.3383,64400.0
2005-04-14 11:50:00,21.68,21.71,21.65,21.71,31300.0,13.3321,13.3506,13.3137,13.3506,31300.0
2005-04-14 12:00:00,21.7,21.74,21.7,21.74,74200.0,13.3444,13.369,13.3444,13.369,74200.0
2005-04-14 12:10:00,21.75,21.78,21.75,21.78,40300.0,13.3752,13.3936,13.3752,13.3936,40300.0
2005-04-14 12:20:00,21.77,21.77,21.73,21.75,58300.0,13.3875,13.3875,13.3629,13.3752,58300.0
2005-04-14 12:30:00,21.76,21.79,21.75,21.76,46300.0,13.3813,13.3998,13.3752,13.3813,46300.0
2005-04-14 12:40:00,21.76,21.78,21.75,21.76,28300.0,13.3813,13.3936,13.3752,13.3813,28300.0
2005-04-14 12:50:00,21.77,21.77,21.75,21.77,41000.0,13.3875,13.3875,13.3752,13.3875,41000.0
2005-04-14 13:00:00,21.77,21.77,21.73,21.74,43700.0,13.3875,13.3875,13.3629,13.369,43700.0
2005-04-14 13:10:00,21.73,21.74,21.65,21.66,67400.0,13.3629,13.369,13.3137,13.3198,67400.0
2005-04-14 13:20:00,21.65,21.68,21.65,21.66,38900.0,13.3137,13.3321,13.3137,13.3198,38900.0
2005-04-14 13:30:00,21.68,21.71,21.57,21.7,94300.0,13.3321,13.3506,13.2645,13.3444,94300.0
2005-04-14 13:40:00,21.71,21.73,21.66,21.69,73500.0,13.3506,13.3629,13.3198,13.3383,73500.0
2005-04-14 13:50:00,21.69,21.72,21.67,21.7,39200.0,13.3383,13.3567,13.326,13.3444,39200.0
2005-04-14 14:00:00,21.71,21.74,21.71,21.73,31300.0,13.3506,13.369,13.3506,13.3629,31300.0
2005-04-14 14:10:00,21.74,21.77,21.7,21.75,98400.0,13.369,13.3875,13.3444,13.3752,98400.0
2005-04-14 14:20:00,21.74,21.75,21.71,21.74,31200.0,13.369,13.3752,13.3506,13.369,31200.0
2005-04-14 14:30:00,21.74,21.74,21.68,21.69,51900.0,13.369,13.369,13.3321,13.3383,51900.0
2005-04-14 14:40:00,21.69,21.74,21.69,21.7,46200.0,13.3383,13.369,13.3383,13.3444,46200.0
2005-04-14 14:50:00,21.7,21.72,21.67,21.7,54400.0,13.3444,13.3567,13.326,13.3444,54400.0
2005-04-14 15:00:00,21.7,21.74,21.69,21.74,82400.0,13.3444,13.369,13.3383,13.369,82400.0
2005-04-14 15:10:00,21.73,21.75,21.72,21.74,53500.0,13.3629,13.3752,13.3567,13.369,53500.0
2005-04-14 15:20:00,21.74,21.76,21.72,21.75,43800.0,13.369,13.3813,13.3567,13.3752,43800.0
2005-04-14 15:30:00,21.75,21.8,21.75,21.79,70700.0,13.3752,13.4059,13.3752,13.3998,70700.0
2005-04-14 15:40:00,21.79,21.8,21.69,21.69,80800.0,13.3998,13.4059,13.3383,13.3383,80800.0
2005-04-14 15:50:00,21.69,21.7,21.63,21.63,121900.0,13.3383,13.3444,13.3014,13.3014,121900.0
2005-04-15 09:30:00,21.68,21.69,21.48,21.58,149900.0,13.3321,13.3383,13.2091,13.2706,149900.0
2005-04-15 09:40:00,21.57,21.58,21.55,21.56,67800.0,13.2645,13.2706,13.2522,13.2583,67800.0
2005-04-15 09:50:00,21.56,21.58,21.51,21.57,134800.0,13.2583,13.2706,13.2276,13.2645,134800.0
2005-04-15 10:00:00,21.57,21.57,21.47,21.48,63300.0,13.2645,13.2645,13.203,13.2091,63300.0
2005-04-15 10:10:00,21.48,21.49,21.31,21.33,109100.0,13.2091,13.2153,13.1046,13.1169,109100.0
2005-04-15 10:20:00,21.33,21.46,21.32,21.44,105900.0,13.1169,13.1968,13.1107,13.1845,105900.0
2005-04-15 10:30:00,21.44,21.44,21.36,21.37,89000.0,13.1845,13.1845,13.1353,13.1415,89000.0
2005-04-15 10:40:00,21.37,21.43,21.32,21.42,69600.0,13.1415,13.1784,13.1107,13.1722,69600.0
2005-04-15 10:50:00,21.42,21.42,21.38,21.4,72100.0,13.1722,13.1722,13.1476,13.1599,72100.0
2005-04-15 11:00:00,21.39,21.44,21.39,21.43,55700.0,13.1538,13.1845,13.1538,13.1784,55700.0
2005-04-15 11:10:00,21.43,21.43,21.37,21.39,52400.0,13.1784,13.1784,13.1415,13.1538,52400.0
2005-04-15 11:20:00,21.39,21.39,21.28,21.3,59100.0,13.1538,13.1538,13.0861,13.0984,59100.0
2005-04-15 11:30:00,21.29,21.3,21.2,21.22,81100.0,13.0923,13.0984,13.0369,13.0492,81100.0
2005-04-15 11:40:00,21.22,21.28,21.22,21.26,40900.0,13.0492,13.0861,13.0492,13.0738,40900.0
2005-04-15 11:50:00,21.25,21.27,21.24,21.25,50800.0,13.0677,13.08,13.0615,13.0677,50800.0
2005-04-15 12:00:00,21.25,21.27,21.18,21.25,78200.0,13.0677,13.08,13.0246,13.0677,78200.0
2005-04-15 12:10:00,21.27,21.27,21.21,21.23,45300.0,13.08,13.08,13.0431,13.0554,45300.0
2005-04-15 12:20:00,21.23,21.25,21.19,21.2,41700.0,13.0554,13.0677,13.0308,13.0369,41700.0
2005-04-15 12:30:00,21.19,21.21,21.15,21.15,40200.0,13.0308,13.0431,13.0062,13.0062,40200.0
2005-04-15 12:40:00,21.16,21.17,21.14,21.15,41800.0,13.0123,13.0185,13.0,13.0062,41800.0
2005-04-15 12:50:00,21.14,21.15,21.08,21.09,118200.0,13.0,13.0062,12.9631,12.9693,118200.0
2005-04-15 13:00:00,21.08,21.09,21.04,21.05,81000.0,12.9631,12.9693,12.9385,12.9447,81000.0
2005-04-15 13:10:00,21.05,21.07,21.02,21.02,90200.0,12.9447,12.957,12.9262,12.9262,90200.0
2005-04-15 13:20:00,21.02,21.05,21.0,21.05,131800.0,12.9262,12.9447,12.9139,12.9447,131800.0
2005-04-15 13:30:00,21.05,21.07,21.04,21.04,42700.0,12.9447,12.957,12.9385,12.9385,42700.0
2005-04-15 13:40:00,21.04,21.04,20.97,20.98,175800.0,12.9385,12.9385,12.8955,12.9016,175800.0
2005-04-15 13:50:00,20.98,20.99,20.93,20.93,50300.0,12.9016,12.9078,12.8709,12.8709,50300.0
2005-04-15 14:00:00,20.92,20.94,20.9,20.92,100800.0,12.8647,12.877,12.8524,12.8647,100800.0
2005-04-15 14:10:00,20.92,20.99,20.92,20.97,76700.0,12.8647,12.9078,12.8647,12.8955,76700.0
2005-04-15 14:20:00,20.97,20.98,20.95,20.95,63500.0,12.8955,12.9016,12.8832,12.8832,63500.0
2005-04-15 14:30:00,20.95,20.96,20.89,20.9,80700.0,12.8832,12.8893,12.8463,12.8524,80700.0
2005-04-15 14:40:00,20.9,20.92,20.87,20.91,104600.0,12.8524,12.8647,12.834,12.8586,104600.0
2005-04-15 14:50:00,20.92,20.94,20.83,20.88,101100.0,12.8647,12.877,12.8094,12.8401,101100.0
2005-04-15 15:00:00,20.88,20.94,20.87,20.9,87500.0,12.8401,12.877,12.834,12.8524,87500.0
2005-04-15 15:10:00,20.9,20.95,20.87,20.87,78300.0,12.8524,12.8832,12.834,12.834,78300.0
2005-04-15 15:20:00,20.85,20.86,20.8,20.83,107200.0,12.8217,12.8279,12.791,12.8094,107200.0
2005-04-15 15:30:00,20.83,20.94,20.82,20.89,237200.0,12.8094,12.877,12.8033,12.8463,237200.0
2005-04-15 15:40:00,20.89,20.9,20.79,20.79,179500.0,12.8463,12.8524,12.7848,12.7848,179500.0
2005-04-15 15:50:00,20.79,20.8,20.71,20.77,251000.0,12.7848,12.791,12.7356,12.7725,251000.0
2005-04-18 09:30:00,20.64,20.64,20.64,20.64,100.0,12.6926,12.6926,12.6926,12.6926,100.0
2005-04-18 09:40:00,20.64,20.64,20.07,20.64,240400.0,12.6926,12.6926,12.342,12.6926,240400.0
2005-04-18 09:50:00,20.61,20.86,20.61,20.76,110900.0,12.6741,12.8279,12.6741,12.7664,110900.0
2005-04-18 10:00:00,20.76,20.81,20.72,20.77,126000.0,12.7664,12.7971,12.7418,12.7725,126000.0
2005-04-18 10:10:00,20.76,20.8,20.75,20.75,278500.0,12.7664,12.791,12.7602,12.7602,278500.0
2005-04-18 10:20:00,20.75,20.76,20.72,20.72,248800.0,12.7602,12.7664,12.7418,12.7418,248800.0
2005-04-18 10:30:00,20.72,20.73,20.65,20.65,44000.0,12.7418,12.7479,12.6987,12.6987,44000.0
2005-04-18 10:40:00,20.65,20.7,20.45,20.45,266600.0,12.6987,12.7295,12.5757,12.5757,266600.0
2005-04-18 10:50:00,20.45,20.45,20.4,20.42,155000.0,12.5757,12.5757,12.545,12.5573,155000.0
2005-04-18 11:00:00,20.42,20.49,20.37,20.38,167500.0,12.5573,12.6003,12.5265,12.5327,167500.0
2005-04-18 11:10:00,20.38,20.38,20.34,20.34,121000.0,12.5327,12.5327,12.5081,12.5081,121000.0
2005-04-18 11:20:00,20.34,20.34,20.3,20.3,105700.0,12.5081,12.5081,12.4835,12.4835,105700.0
2005-04-18 11:30:00,20.3,20.3,20.2,20.2,225400.0,12.4835,12.4835,12.422,12.422,225400.0
2005-04-18 11:40:00,20.2,20.2,20.12,20.14,333700.0,12.422,12.422,12.3728,12.3851,333700.0
2005-04-18 11:50:00,20.14,20.15,19.89,19.91,393000.0,12.3851,12.3912,12.2313,12.2436,393000.0
2005-04-18 12:00:00,19.91,19.97,19.89,19.96,207700.0,12.2436,12.2805,12.2313,12.2744,207700.0
2005-04-18 12:10:00,19.96,19.96,19.93,19.96,67700.0,12.2744,12.2744,12.2559,12.2744,67700.0
2005-04-18 12:20:00,19.94,20.02,19.94,20.02,67700.0,12.2621,12.3113,12.2621,12.3113,67700.0
2005-04-18 12:30:00,20.03,20.12,20.0,20.1,119200.0,12.3174,12.3728,12.299,12.3605,119200.0
2005-04-18 12:40:00,20.1,20.1,20.08,20.09,62100.0,12.3605,12.3605,12.3482,12.3543,62100.0
2005-04-18 12:50:00,20.1,20.25,20.09,20.24,200000.0,12.3605,12.4527,12.3543,12.4466,200000.0
2005-04-18 13:00:00,20.23,20.26,20.17,20.22,101500.0,12.4404,12.4589,12.4035,12.4343,101500.0
2005-04-18 13:10:00,20.22,20.23,20.14,20.15,83500.0,12.4343,12.4404,12.3851,12.3912,83500.0
2005-04-18 13:20:00,20.15,20.17,20.1,20.14,169700.0,12.3912,12.4035,12.3605,12.3851,169700.0
2005-04-18 13:30:00,20.13,20.17,20.13,20.15,85700.0,12.3789,12.4035,12.3789,12.3912,85700.0
2005-04-18 13:40:00,20.15,20.22,20.14,20.21,116900.0,12.3912,12.4343,12.3851,12.4281,116900.0
2005-04-18 13:50:00,20.22,20.29,20.2,20.28,58500.0,12.4343,12.4773,12.422,12.4712,58500.0
2005-04-18 14:00:00,20.29,20.32,20.29,20.3,189900.0,12.4773,12.4958,12.4773,12.4835,189900.0
2005-04-18 14:10:00,20.3,20.3,20.25,20.29,79600.0,12.4835,12.4835,12.4527,12.4773,79600.0
2005-04-18 14:20:00,20.29,20.29,20.24,20.24,70300.0,12.4773,12.4773,12.4466,12.4466,70300.0
2005-04-18 14:30:00,20.25,20.25,20.23,20.24,87300.0,12.4527,12.4527,12.4404,12.4466,87300.0
2005-04-18 14:40:00,20.24,20.25,20.23,20.24,104500.0,12.4466,12.4527,12.4404,12.4466,104500.0
2005-04-18 14:50:00,20.24,20.24,20.21,20.22,114900.0,12.4466,12.4466,12.4281,12.4343,114900.0
2005-04-18 15:00:00,20.21,20.25,20.21,20.25,186900.0,12.4281,12.4527,12.4281,12.4527,186900.0
2005-04-18 15:10:00,20.25,20.3,20.25,20.28,109800.0,12.4527,12.4835,12.4527,12.4712,109800.0
2005-04-18 15:20:00,20.27,20.27,20.2,20.24,253100.0,12.465,12.465,12.422,12.4466,253100.0
2005-04-18 15:30:00,20.23,20.25,20.21,20.25,209500.0,12.4404,12.4527,12.4281,12.4527,209500.0
2005-04-18 15:40:00,20.24,20.25,20.19,20.2,225100.0,12.4466,12.4527,12.4158,12.422,225100.0
2005-04-18 15:50:00,20.2,20.24,20.17,20.21,246600.0,12.422,12.4466,12.4035,12.4281,246600.0
2005-04-19 09:30:00,20.0,20.05,20.0,20.02,143100.0,12.299,12.3297,12.299,12.3113,143100.0
2005-04-19 09:40:00,20.02,20.1,20.02,20.09,159800.0,12.3113,12.3605,12.3113,12.3543,159800.0
2005-04-19 09:50:00,20.09,20.23,20.09,20.22,237300.0,12.3543,12.4404,12.3543,12.4343,237300.0
2005-04-19 10:00:00,20.23,20.29,20.08,20.08,193800.0,12.4404,12.4773,12.3482,12.3482,193800.0
2005-04-19 10:10:00,20.08,20.15,20.08,20.14,166100.0,12.3482,12.3912,12.3482,12.3851,166100.0
2005-04-19 10:20:00,20.15,20.15,20.09,20.1,281800.0,12.3912,12.3912,12.3543,12.3605,281800.0
2005-04-19 10:30:00,20.1,20.19,20.09,20.17,215500.0,12.3605,12.4158,12.3543,12.4035,215500.0
2005-04-19 10:40:00,20.17,20.17,20.1,20.1,205400.0,12.4035,12.4035,12.3605,12.3605,205400.0
2005-04-19 10:50:00,20.11,20.14,20.1,20.11,220600.0,12.3666,12.3851,12.3605,12.3666,220600.0
2005-04-19 11:00:00,20.11,20.11,20.08,20.1,157300.0,12.3666,12.3666,12.3482,12.3605,157300.0
2005-04-19 11:10:00,20.1,20.15,20.09,20.15,120300.0,12.3605,12.3912,12.3543,12.3912,120300.0
2005-04-19 11:20:00,20.16,20.24,20.16,20.22,106000.0,12.3974,12.4466,12.3974,12.4343,106000.0
2005-04-19 11:30:00,20.22,20.23,20.21,20.22,100800.0,12.4343,12.4404,12.4281,12.4343,100800.0
2005-04-19 11:40:00,20.21,20.22,20.17,20.18,140100.0,12.4281,12.4343,12.4035,12.4097,140100.0
2005-04-19 11:50:00,20.18,20.25,20.18,20.24,109900.0,12.4097,12.4527,12.4097,12.4466,109900.0
2005-04-19 12:00:00,20.25,20.33,20.25,20.31,124200.0,12.4527,12.5019,12.4527,12.4896,124200.0
2005-04-19 12:10:00,20.32,20.35,20.31,20.33,50800.0,12.4958,12.5142,12.4896,12.5019,50800.0
2005-04-19 12:20:00,20.33,20.37,20.32,20.33,59300.0,12.5019,12.5265,12.4958,12.5019,59300.0
2005-04-19 12:30:00,20.33,20.36,20.27,20.29,201900.0,12.5019,12.5204,12.465,12.4773,201900.0
2005-04-19 12:40:00,20.28,20.29,20.24,20.25,128000.0,12.4712,12.4773,12.4466,12.4527,128000.0
2005-04-19 12:50:00,20.25,20.25,20.2,20.21,61600.0,12.4527,12.4527,12.422,12.4281,61600.0
2005-04-19 13:00:00,20.2,20.3,20.2,20.29,122600.0,12.422,12.4835,12.422,12.4773,122600.0
2005-04-19 13:10:00,20.3,20.33,20.27,20.29,34100.0,12.4835,12.5019,12.465,12.4773,34100.0
2005-04-19 13:20:00,20.27,20.29,20.25,20.26,64200.0,12.465,12.4773,12.4527,12.4589,64200.0
2005-04-19 13:30:00,20.25,20.29,20.24,20.25,99400.0,12.4527,12.4773,12.4466,12.4527,99400.0
2005-04-19 13:40:00,20.25,20.25,20.24,20.24,67900.0,12.4527,12.4527,12.4466,12.4466,67900.0
2005-04-19 13:50:00,20.24,20.27,20.23,20.26,86000.0,12.4466,12.465,12.4404,12.4589,86000.0
2005-04-19 14:00:00,20.26,20.26,20.24,20.24,91300.0,12.4589,12.4589,12.4466,12.4466,91300.0
2005-04-19 14:10:00,20.25,20.3,20.23,20.28,170500.0,12.4527,12.4835,12.4404,12.4712,170500.0
2005-04-19 14:20:00,20.29,20.37,20.28,20.36,105500.0,12.4773,12.5265,12.4712,12.5204,105500.0
2005-04-19 14:30:00,20.37,20.43,20.37,20.39,127800.0,12.5265,12.5634,12.5265,12.5388,127800.0
2005-04-19 14:40:00,20.39,20.4,20.37,20.38,90300.0,12.5388,12.545,12.5265,12.5327,90300.0
2005-04-19 14:50:00,20.38,20.4,20.36,20.38,63200.0,12.5327,12.545,12.5204,12.5327,63200.0
2005-04-19 15:00:00,20.38,20.39,20.33,20.33,105000.0,12.5327,12.5388,12.5019,12.5019,105000.0
2005-04-19 15:10:00,20.33,20.33,20.26,20.26,92000.0,12.5019,12.5019,12.4589,12.4589,92000.0
2005-04-19 15:20:00,20.26,20.37,20.25,20.37,154300.0,12.4589,12.5265,12.4527,12.5265,154300.0
2005-04-19 15:30:00,20.37,20.4,20.37,20.4,189300.0,12.5265,12.545,12.5265,12.545,189300.0
2005-04-19 15:40:00,20.4,20.46,20.38,20.43,127300.0,12.545,12.5819,12.5327,12.5634,127300.0
2005-04-19 15:50:00,20.43,20.51,20.42,20.51,256300.0,12.5634,12.6126,12.5573,12.6126,256300.0
2005-04-20 09:30:00,20.49,20.52,20.25,20.26,71700.0,12.6003,12.6188,12.4527,12.4589,71700.0
2005-04-20 09:40:00,20.25,20.46,20.17,20.44,61000.0,12.4527,12.5819,12.4035,12.5696,61000.0
2005-04-20 09:50:00,20.44,20.45,20.28,20.31,57400.0,12.5696,12.5757,12.4712,12.4896,57400.0
2005-04-20 10:00:00,20.32,20.35,20.25,20.35,61200.0,12.4958,12.5142,12.4527,12.5142,61200.0
2005-04-20 10:10:00,20.35,20.36,20.24,20.27,68200.0,12.5142,12.5204,12.4466,12.465,68200.0
2005-04-20 10:20:00,20.27,20.33,20.19,20.32,112200.0,12.465,12.5019,12.4158,12.4958,112200.0
2005-04-20 10:30:00,20.32,20.32,20.21,20.22,100600.0,12.4958,12.4958,12.4281,12.4343,100600.0
2005-04-20 10:40:00,20.23,20.24,20.1,20.11,49300.0,12.4404,12.4466,12.3605,12.3666,49300.0
2005-04-20 10:50:00,20.12,20.18,20.08,20.18,121400.0,12.3728,12.4097,12.3482,12.4097,121400.0
2005-04-20 11:00:00,20.17,20.26,20.17,20.26,99200.0,12.4035,12.4589,12.4035,12.4589,99200.0
2005-04-20 11:10:00,20.25,20.3,20.25,20.3,67500.0,12.4527,12.4835,12.4527,12.4835,67500.0
2005-04-20 11:20:00,20.3,20.31,20.23,20.23,57200.0,12.4835,12.4896,12.4404,12.4404,57200.0
2005-04-20 11:30:00,20.24,20.25,20.18,20.23,43600.0,12.4466,12.4527,12.4097,12.4404,43600.0
2005-04-20 11:40:00,20.24,20.27,20.21,20.24,30700.0,12.4466,12.465,12.4281,12.4466,30700.0
2005-04-20 11:50:00,20.24,20.3,20.24,20.3,36100.0,12.4466,12.4835,12.4466,12.4835,36100.0
2005-04-20 12:00:00,20.3,20.3,20.26,20.26,30800.0,12.4835,12.4835,12.4589,12.4589,30800.0
2005-04-20 12:10:00,20.26,20.27,20.24,20.25,20500.0,12.4589,12.465,12.4466,12.4527,20500.0
2005-04-20 12:20:00,20.25,20.27,20.24,20.24,27700.0,12.4527,12.465,12.4466,12.4466,27700.0
2005-04-20 12:30:00,20.24,20.27,20.2,20.21,51100.0,12.4466,12.465,12.422,12.4281,51100.0
2005-04-20 12:40:00,20.21,20.24,20.17,20.17,24300.0,12.4281,12.4466,12.4035,12.4035,24300.0
2005-04-20 12:50:00,20.17,20.19,20.09,20.14,58300.0,12.4035,12.4158,12.3543,12.3851,58300.0
2005-04-20 13:00:00,20.14,20.23,20.14,20.23,124300.0,12.3851,12.4404,12.3851,12.4404,124300.0
2005-04-20 13:10:00,20.23,20.23,20.15,20.17,58000.0,12.4404,12.4404,12.3912,12.4035,58000.0
2005-04-20 13:20:00,20.17,20.17,20.15,20.16,55600.0,12.4035,12.4035,12.3912,12.3974,55600.0
2005-04-20 13:30:00,20.14,20.19,20.14,20.19,56400.0,12.3851,12.4158,12.3851,12.4158,56400.0
2005-04-20 13:40:00,20.2,20.24,20.19,20.24,92900.0,12.422,12.4466,12.4158,12.4466,92900.0
2005-04-20 13:50:00,20.24,20.24,20.15,20.19,146700.0,12.4466,12.4466,12.3912,12.4158,146700.0
2005-04-20 14:00:00,20.18,20.2,20.07,20.09,66800.0,12.4097,12.422,12.342,12.3543,66800.0
2005-04-20 14:10:00,20.1,20.1,20.0,20.04,118700.0,12.3605,12.3605,12.299,12.3236,118700.0
2005-04-20 14:20:00,20.03,20.1,20.02,20.08,74400.0,12.3174,12.3605,12.3113,12.3482,74400.0
2005-04-20 14:30:00,20.08,20.15,20.04,20.14,174400.0,12.3482,12.3912,12.3236,12.3851,174400.0
2005-04-20 14:40:00,20.14,20.15,20.1,20.14,244200.0,12.3851,12.3912,12.3605,12.3851,244200.0
2005-04-20 14:50:00,20.15,20.15,20.09,20.11,113000.0,12.3912,12.3912,12.3543,12.3666,113000.0
2005-04-20 15:00:00,20.11,20.16,20.09,20.11,102400.0,12.3666,12.3974,12.3543,12.3666,102400.0
2005-04-20 15:10:00,20.11,20.12,19.94,19.98,167200.0,12.3666,12.3728,12.2621,12.2867,167200.0
2005-04-20 15:20:00,19.98,19.99,19.93,19.97,128600.0,12.2867,12.2928,12.2559,12.2805,128600.0
2005-04-20 15:30:00,19.95,20.0,19.91,19.92,191800.0,12.2682,12.299,12.2436,12.2498,191800.0
2005-04-20 15:40:00,19.92,19.94,19.84,19.84,122000.0,12.2498,12.2621,12.2006,12.2006,122000.0
2005-04-20 15:50:00,19.84,19.89,19.81,19.85,252400.0,12.2006,12.2313,12.1822,12.2068,252400.0
2005-04-21 09:40:00,19.98,20.18,19.96,20.16,138600.0,12.2867,12.4097,12.2744,12.3974,138600.0
2005-04-21 09:50:00,20.16,20.27,20.12,20.26,252300.0,12.3974,12.465,12.3728,12.4589,252300.0
2005-04-21 10:00:00,20.27,20.47,20.27,20.42,113900.0,12.465,12.588,12.465,12.5573,113900.0
2005-04-21 10:10:00,20.42,20.43,20.29,20.3,94200.0,12.5573,12.5634,12.4773,12.4835,94200.0
2005-04-21 10:20:00,20.31,20.36,20.29,20.35,138200.0,12.4896,12.5204,12.4773,12.5142,138200.0
2005-04-21 10:30:00,20.32,20.4,20.32,20.38,93100.0,12.4958,12.545,12.4958,12.5327,93100.0
2005-04-21 10:40:00,20.38,20.4,20.33,20.35,56400.0,12.5327,12.545,12.5019,12.5142,56400.0
2005-04-21 10:50:00,20.38,20.4,20.35,20.37,46700.0,12.5327,12.545,12.5142,12.5265,46700.0
2005-04-21 11:00:00,20.37,20.41,20.34,20.4,31900.0,12.5265,12.5511,12.5081,12.545,31900.0
2005-04-21 11:10:00,20.39,20.44,20.37,20.42,56000.0,12.5388,12.5696,12.5265,12.5573,56000.0
2005-04-21 11:20:00,20.41,20.51,20.41,20.5,65800.0,12.5511,12.6126,12.5511,12.6065,65800.0
2005-04-21 11:30:00,20.5,20.54,20.48,20.52,63600.0,12.6065,12.6311,12.5942,12.6188,63600.0
2005-04-21 11:40:00,20.52,20.56,20.51,20.54,62800.0,12.6188,12.6434,12.6126,12.6311,62800.0
2005-04-21 11:50:00,20.55,20.55,20.5,20.5,50000.0,12.6372,12.6372,12.6065,12.6065,50000.0
2005-04-21 12:00:00,20.5,20.59,20.5,20.52,82300.0,12.6065,12.6618,12.6065,12.6188,82300.0
2005-04-21 12:10:00,20.52,20.55,20.46,20.49,77200.0,12.6188,12.6372,12.5819,12.6003,77200.0
2005-04-21 12:20:00,20.5,20.5,20.4,20.44,221000.0,12.6065,12.6065,12.545,12.5696,221000.0
2005-04-21 12:30:00,20.43,20.46,20.43,20.46,66500.0,12.5634,12.5819,12.5634,12.5819,66500.0
2005-04-21 12:40:00,20.46,20.55,20.46,20.54,70100.0,12.5819,12.6372,12.5819,12.6311,70100.0
2005-04-21 12:50:00,20.55,20.55,20.5,20.51,94200.0,12.6372,12.6372,12.6065,12.6126,94200.0
2005-04-21 13:00:00,20.5,20.51,20.42,20.42,123300.0,12.6065,12.6126,12.5573,12.5573,123300.0
2005-04-21 13:10:00,20.43,20.45,20.4,20.41,97700.0,12.5634,12.5757,12.545,12.5511,97700.0
2005-04-21 13:20:00,20.41,20.42,20.38,20.38,80600.0,12.5511,12.5573,12.5327,12.5327,80600.0
2005-04-21 13:30:00,20.39,20.39,20.29,20.29,174500.0,12.5388,12.5388,12.4773,12.4773,174500.0
2005-04-21 13:40:00,20.29,20.3,20.24,20.24,104700.0,12.4773,12.4835,12.4466,12.4466,104700.0
2005-04-21 13:50:00,20.25,20.25,20.16,20.23,158800.0,12.4527,12.4527,12.3974,12.4404,158800.0
2005-04-21 14:00:00,20.24,20.35,20.24,20.35,66600.0,12.4466,12.5142,12.4466,12.5142,66600.0
2005-04-21 14:10:00,20.35,20.35,20.31,20.31,72400.0,12.5142,12.5142,12.4896,12.4896,72400.0
2005-04-21 14:20:00,20.3,20.31,20.17,20.19,147200.0,12.4835,12.4896,12.4035,12.4158,147200.0
2005-04-21 14:30:00,20.18,20.18,20.04,20.05,161900.0,12.4097,12.4097,12.3236,12.3297,161900.0
2005-04-21 14:40:00,20.04,20.08,20.03,20.07,154900.0,12.3236,12.3482,12.3174,12.342,154900.0
2005-04-21 14:50:00,20.07,20.15,20.05,20.15,151500.0,12.342,12.3912,12.3297,12.3912,151500.0
2005-04-21 15:00:00,20.15,20.22,20.14,20.2,111800.0,12.3912,12.4343,12.3851,12.422,111800.0
2005-04-21 15:10:00,20.2,20.24,20.2,20.24,62700.0,12.422,12.4466,12.422,12.4466,62700.0
2005-04-21 15:20:00,20.25,20.3,20.24,20.28,94000.0,12.4527,12.4835,12.4466,12.4712,94000.0
2005-04-21 15:30:00,20.28,20.34,20.26,20.31,104400.0,12.4712,12.5081,12.4589,12.4896,104400.0
2005-04-21 15:40:00,20.31,20.33,20.21,20.23,114800.0,12.4896,12.5019,12.4281,12.4404,114800.0
2005-04-21 15:50:00,20.23,20.34,20.21,20.3,138000.0,12.4404,12.5081,12.4281,12.4835,138000.0
2005-04-22 09:30:00,20.06,20.34,20.06,20.32,143500.0,12.3359,12.5081,12.3359,12.4958,143500.0
2005-04-22 09:40:00,20.33,20.46,20.27,20.3,134200.0,12.5019,12.5819,12.465,12.4835,134200.0
2005-04-22 09:50:00,20.32,20.35,20.28,20.35,142500.0,12.4958,12.5142,12.4712,12.5142,142500.0
2005-04-22 10:00:00,20.35,20.47,20.34,20.46,39500.0,12.5142,12.588,12.5081,12.5819,39500.0
2005-04-22 10:10:00,20.46,20.5,20.4,20.4,44900.0,12.5819,12.6065,12.545,12.545,44900.0
2005-04-22 10:20:00,20.4,20.43,20.38,20.41,37900.0,12.545,12.5634,12.5327,12.5511,37900.0
2005-04-22 10:30:00,20.42,20.51,20.39,20.49,39400.0,12.5573,12.6126,12.5388,12.6003,39400.0
2005-04-22 10:40:00,20.45,20.49,20.45,20.49,26200.0,12.5757,12.6003,12.5757,12.6003,26200.0
2005-04-22 10:50:00,20.49,20.5,20.43,20.49,58300.0,12.6003,12.6065,12.5634,12.6003,58300.0
2005-04-22 11:00:00,20.49,20.56,20.49,20.52,29300.0,12.6003,12.6434,12.6003,12.6188,29300.0
2005-04-22 11:10:00,20.52,20.59,20.5,20.55,48500.0,12.6188,12.6618,12.6065,12.6372,48500.0
2005-04-22 11:20:00,20.54,20.64,20.54,20.58,56000.0,12.6311,12.6926,12.6311,12.6557,56000.0
2005-04-22 11:30:00,20.57,20.59,20.55,20.55,29400.0,12.6495,12.6618,12.6372,12.6372,29400.0
2005-04-22 11:40:00,20.55,20.58,20.54,20.54,64100.0,12.6372,12.6557,12.6311,12.6311,64100.0
2005-04-22 11:50:00,20.55,20.56,20.49,20.49,84400.0,12.6372,12.6434,12.6003,12.6003,84400.0
2005-04-22 12:00:00,20.5,20.5,20.45,20.46,63700.0,12.6065,12.6065,12.5757,12.5819,63700.0
2005-04-22 12:10:00,20.47,20.52,20.46,20.51,56000.0,12.588,12.6188,12.5819,12.6126,56000.0
2005-04-22 12:20:00,20.51,20.54,20.47,20.49,116600.0,12.6126,12.6311,12.588,12.6003,116600.0
2005-04-22 12:30:00,20.5,20.55,20.48,20.54,56700.0,12.6065,12.6372,12.5942,12.6311,56700.0
2005-04-22 12:40:00,20.55,20.61,20.54,20.57,28500.0,12.6372,12.6741,12.6311,12.6495,28500.0
2005-04-22 12:50:00,20.57,20.65,20.55,20.55,33200.0,12.6495,12.6987,12.6372,12.6372,33200.0
2005-04-22 13:00:00,20.55,20.57,20.47,20.48,51700.0,12.6372,12.6495,12.588,12.5942,51700.0
2005-04-22 13:10:00,20.47,20.48,20.4,20.4,147500.0,12.588,12.5942,12.545,12.545,147500.0
2005-04-22 13:20:00,20.4,20.42,20.37,20.38,77400.0,12.545,12.5573,12.5265,12.5327,77400.0
2005-04-22 13:30:00,20.39,20.46,20.39,20.46,83200.0,12.5388,12.5819,12.5388,12.5819,83200.0
2005-04-22 13:40:00,20.45,20.46,20.44,20.45,20700.0,12.5757,12.5819,12.5696,12.5757,20700.0
2005-04-22 13:50:00,20.44,20.49,20.44,20.49,44500.0,12.5696,12.6003,12.5696,12.6003,44500.0
2005-04-22 14:00:00,20.5,20.51,20.45,20.49,51200.0,12.6065,12.6126,12.5757,12.6003,51200.0
2005-04-22 14:10:00,20.5,20.51,20.46,20.46,75700.0,12.6065,12.6126,12.5819,12.5819,75700.0
2005-04-22 14:20:00,20.48,20.5,20.41,20.5,48700.0,12.5942,12.6065,12.5511,12.6065,48700.0
2005-04-22 14:30:00,20.49,20.52,20.47,20.47,63900.0,12.6003,12.6188,12.588,12.588,63900.0
2005-04-22 14:40:00,20.47,20.47,20.4,20.42,73900.0,12.588,12.588,12.545,12.5573,73900.0
2005-04-22 14:50:00,20.42,20.5,20.42,20.46,64100.0,12.5573,12.6065,12.5573,12.5819,64100.0
2005-04-22 15:00:00,20.44,20.52,20.44,20.5,62800.0,12.5696,12.6188,12.5696,12.6065,62800.0
2005-04-22 15:10:00,20.49,20.49,20.41,20.45,67600.0,12.6003,12.6003,12.5511,12.5757,67600.0
2005-04-22 15:20:00,20.45,20.46,20.26,20.26,85000.0,12.5757,12.5819,12.4589,12.4589,85000.0
2005-04-22 15:30:00,20.26,20.36,20.22,20.33,92300.0,12.4589,12.5204,12.4343,12.5019,92300.0
2005-04-22 15:40:00,20.34,20.34,20.23,20.25,77100.0,12.5081,12.5081,12.4404,12.4527,77100.0
2005-04-22 15:50:00,20.25,20.44,20.25,20.38,122700.0,12.4527,12.5696,12.4527,12.5327,122700.0
2005-04-25 09:30:00,20.61,20.73,20.59,20.72,23600.0,12.6741,12.7479,12.6618,12.7418,23600.0
2005-04-25 09:40:00,20.72,20.89,20.69,20.79,112900.0,12.7418,12.8463,12.7233,12.7848,112900.0
2005-04-25 09:50:00,20.79,20.96,20.69,20.88,119100.0,12.7848,12.8893,12.7233,12.8401,119100.0
2005-04-25 10:00:00,20.89,21.01,20.85,21.0,82000.0,12.8463,12.9201,12.8217,12.9139,82000.0
2005-04-25 10:10:00,21.05,21.18,21.05,21.08,122000.0,12.9447,13.0246,12.9447,12.9631,122000.0
2005-04-25 10:20:00,21.1,21.17,20.99,21.04,116100.0,12.9754,13.0185,12.9078,12.9385,116100.0
2005-04-25 10:30:00,21.04,21.15,21.04,21.11,171300.0,12.9385,13.0062,12.9385,12.9816,171300.0
2005-04-25 10:40:00,21.11,21.11,21.05,21.06,184700.0,12.9816,12.9816,12.9447,12.9508,184700.0
2005-04-25 10:50:00,21.07,21.07,21.03,21.04,122900.0,12.957,12.957,12.9324,12.9385,122900.0
2005-04-25 11:00:00,21.03,21.07,21.02,21.06,39200.0,12.9324,12.957,12.9262,12.9508,39200.0
2005-04-25 11:10:00,21.05,21.12,21.05,21.09,123800.0,12.9447,12.9877,12.9447,12.9693,123800.0
2005-04-25 11:20:00,21.1,21.1,21.04,21.06,116300.0,12.9754,12.9754,12.9385,12.9508,116300.0
2005-04-25 11:30:00,21.07,21.11,21.06,21.09,157700.0,12.957,12.9816,12.9508,12.9693,157700.0
2005-04-25 11:40:00,21.09,21.16,21.06,21.16,79000.0,12.9693,13.0123,12.9508,13.0123,79000.0
2005-04-25 11:50:00,21.16,21.23,21.16,21.22,95200.0,13.0123,13.0554,13.0123,13.0492,95200.0
2005-04-25 12:00:00,21.22,21.3,21.22,21.3,81600.0,13.0492,13.0984,13.0492,13.0984,81600.0
2005-04-25 12:10:00,21.3,21.33,21.29,21.32,82100.0,13.0984,13.1169,13.0923,13.1107,82100.0
2005-04-25 12:20:00,21.32,21.35,21.31,21.35,54200.0,13.1107,13.1292,13.1046,13.1292,54200.0
2005-04-25 12:30:00,21.35,21.37,21.32,21.35,61600.0,13.1292,13.1415,13.1107,13.1292,61600.0
2005-04-25 12:40:00,21.35,21.36,21.32,21.32,68800.0,13.1292,13.1353,13.1107,13.1107,68800.0
2005-04-25 12:50:00,21.33,21.35,21.32,21.32,133500.0,13.1169,13.1292,13.1107,13.1107,133500.0
2005-04-25 13:00:00,21.32,21.34,21.3,21.31,153200.0,13.1107,13.123,13.0984,13.1046,153200.0
2005-04-25 13:10:00,21.3,21.3,21.27,21.3,57700.0,13.0984,13.0984,13.08,13.0984,57700.0
2005-04-25 13:20:00,21.3,21.3,21.23,21.24,197400.0,13.0984,13.0984,13.0554,13.0615,197400.0
2005-04-25 13:30:00,21.24,21.31,21.24,21.3,113500.0,13.0615,13.1046,13.0615,13.0984,113500.0
2005-04-25 13:40:00,21.3,21.31,21.24,21.26,161400.0,13.0984,13.1046,13.0615,13.0738,161400.0
2005-04-25 13:50:00,21.26,21.26,21.2,21.2,59300.0,13.0738,13.0738,13.0369,13.0369,59300.0
2005-04-25 14:00:00,21.2,21.23,21.19,21.2,109100.0,13.0369,13.0554,13.0308,13.0369,109100.0
2005-04-25 14:10:00,21.2,21.25,21.2,21.23,37000.0,13.0369,13.0677,13.0369,13.0554,37000.0
2005-04-25 14:20:00,21.23,21.23,21.2,21.22,65200.0,13.0554,13.0554,13.0369,13.0492,65200.0
2005-04-25 14:30:00,21.22,21.25,21.2,21.24,96100.0,13.0492,13.0677,13.0369,13.0615,96100.0
2005-04-25 14:40:00,21.24,21.26,21.24,21.25,99700.0,13.0615,13.0738,13.0615,13.0677,99700.0
2005-04-25 14:50:00,21.25,21.26,21.24,21.24,98400.0,13.0677,13.0738,13.0615,13.0615,98400.0
2005-04-25 15:00:00,21.25,21.25,21.19,21.23,160600.0,13.0677,13.0677,13.0308,13.0554,160600.0
2005-04-25 15:10:00,21.23,21.25,21.19,21.23,109700.0,13.0554,13.0677,13.0308,13.0554,109700.0
2005-04-25 15:20:00,21.23,21.28,21.22,21.22,86000.0,13.0554,13.0861,13.0492,13.0492,86000.0
2005-04-25 15:30:00,21.22,21.24,21.14,21.14,147800.0,13.0492,13.0615,13.0,13.0,147800.0
2005-04-25 15:40:00,21.14,21.17,21.12,21.16,122800.0,13.0,13.0185,12.9877,13.0123,122800.0
2005-04-25 15:50:00,21.17,21.19,21.14,21.16,144000.0,13.0185,13.0308,13.0,13.0123,144000.0
2005-04-26 09:30:00,21.15,21.15,20.86,21.14,112800.0,13.0062,13.0062,12.8279,13.0,112800.0
2005-04-26 09:40:00,21.12,21.15,21.1,21.12,60500.0,12.9877,13.0062,12.9754,12.9877,60500.0
2005-04-26 09:50:00,21.13,21.14,21.07,21.07,40600.0,12.9939,13.0,12.957,12.957,40600.0
2005-04-26 10:00:00,21.07,21.11,21.01,21.1,97400.0,12.957,12.9816,12.9201,12.9754,97400.0
2005-04-26 10:10:00,21.1,21.18,21.09,21.17,43100.0,12.9754,13.0246,12.9693,13.0185,43100.0
2005-04-26 10:20:00,21.17,21.19,21.04,21.05,40400.0,13.0185,13.0308,12.9385,12.9447,40400.0
2005-04-26 10:30:00,21.05,21.18,21.04,21.13,54200.0,12.9447,13.0246,12.9385,12.9939,54200.0
2005-04-26 10:40:00,21.13,21.22,21.13,21.22,166000.0,12.9939,13.0492,12.9939,13.0492,166000.0
2005-04-26 10:50:00,21.21,21.29,21.15,21.19,75400.0,13.0431,13.0923,13.0062,13.0308,75400.0
2005-04-26 11:00:00,21.19,21.25,21.14,21.22,110600.0,13.0308,13.0677,13.0,13.0492,110600.0
2005-04-26 11:10:00,21.22,21.28,21.15,21.15,136500.0,13.0492,13.0861,13.0062,13.0062,136500.0
2005-04-26 11:20:00,21.16,21.21,21.14,21.2,51100.0,13.0123,13.0431,13.0,13.0369,51100.0
2005-04-26 11:30:00,21.21,21.21,21.19,21.21,36100.0,13.0431,13.0431,13.0308,13.0431,36100.0
2005-04-26 11:40:00,21.21,21.28,21.2,21.26,36100.0,13.0431,13.0861,13.0369,13.0738,36100.0
2005-04-26 11:50:00,21.25,21.26,21.21,21.24,35200.0,13.0677,13.0738,13.0431,13.0615,35200.0
2005-04-26 12:00:00,21.24,21.31,21.24,21.3,108100.0,13.0615,13.1046,13.0615,13.0984,108100.0
2005-04-26 12:10:00,21.3,21.32,21.3,21.32,18500.0,13.0984,13.1107,13.0984,13.1107,18500.0
2005-04-26 12:20:00,21.31,21.32,21.29,21.3,36600.0,13.1046,13.1107,13.0923,13.0984,36600.0
2005-04-26 12:30:00,21.3,21.31,21.25,21.3,46800.0,13.0984,13.1046,13.0677,13.0984,46800.0
2005-04-26 12:40:00,21.3,21.33,21.3,21.32,33000.0,13.0984,13.1169,13.0984,13.1107,33000.0
2005-04-26 12:50:00,21.31,21.33,21.26,21.3,22100.0,13.1046,13.1169,13.0738,13.0984,22100.0
2005-04-26 13:00:00,21.3,21.31,21.27,21.3,26700.0,13.0984,13.1046,13.08,13.0984,26700.0
2005-04-26 13:10:00,21.3,21.34,21.29,21.34,35200.0,13.0984,13.123,13.0923,13.123,35200.0
2005-04-26 13:20:00,21.34,21.34,21.32,21.32,42100.0,13.123,13.123,13.1107,13.1107,42100.0
2005-04-26 13:30:00,21.32,21.35,21.31,21.33,52200.0,13.1107,13.1292,13.1046,13.1169,52200.0
2005-04-26 13:40:00,21.33,21.34,21.33,21.34,29200.0,13.1169,13.123,13.1169,13.123,29200.0
2005-04-26 13:50:00,21.33,21.35,21.33,21.34,23700.0,13.1169,13.1292,13.1169,13.123,23700.0
2005-04-26 14:00:00,21.35,21.36,21.33,21.35,69000.0,13.1292,13.1353,13.1169,13.1292,69000.0
2005-04-26 14:10:00,21.35,21.36,21.32,21.35,150600.0,13.1292,13.1353,13.1107,13.1292,150600.0
2005-04-26 14:20:00,21.36,21.36,21.34,21.36,75300.0,13.1353,13.1353,13.123,13.1353,75300.0
2005-04-26 14:30:00,21.35,21.39,21.34,21.39,88000.0,13.1292,13.1538,13.123,13.1538,88000.0
2005-04-26 14:40:00,21.37,21.42,21.35,21.36,101000.0,13.1415,13.1722,13.1292,13.1353,101000.0
2005-04-26 14:50:00,21.36,21.37,21.34,21.35,67400.0,13.1353,13.1415,13.123,13.1292,67400.0
2005-04-26 15:00:00,21.34,21.36,21.34,21.35,152100.0,13.123,13.1353,13.123,13.1292,152100.0
2005-04-26 15:10:00,21.34,21.35,21.22,21.23,69700.0,13.123,13.1292,13.0492,13.0554,69700.0
2005-04-26 15:20:00,21.23,21.26,21.14,21.19,94800.0,13.0554,13.0738,13.0,13.0308,94800.0
2005-04-26 15:30:00,21.17,21.21,21.12,21.17,163900.0,13.0185,13.0431,12.9877,13.0185,163900.0
2005-04-26 15:40:00,21.17,21.2,21.04,21.16,155900.0,13.0185,13.0369,12.9385,13.0123,155900.0
2005-04-26 15:50:00,21.16,21.2,21.08,21.1,197700.0,13.0123,13.0369,12.9631,12.9754,197700.0
2005-04-27 09:30:00,21.12,21.12,20.86,20.86,67900.0,12.9877,12.9877,12.8279,12.8279,67900.0
2005-04-27 09:40:00,20.86,21.13,20.85,21.11,59800.0,12.8279,12.9939,12.8217,12.9816,59800.0
2005-04-27 09:50:00,21.11,21.11,20.98,21.08,73500.0,12.9816,12.9816,12.9016,12.9631,73500.0
2005-04-27 10:00:00,21.08,21.14,21.07,21.09,84200.0,12.9631,13.0,12.957,12.9693,84200.0
2005-04-27 10:10:00,21.1,21.13,21.09,21.09,37100.0,12.9754,12.9939,12.9693,12.9693,37100.0
2005-04-27 10:20:00,21.1,21.13,21.08,21.1,125900.0,12.9754,12.9939,12.9631,12.9754,125900.0
2005-04-27 10:30:00,21.1,21.23,21.09,21.16,56700.0,12.9754,13.0554,12.9693,13.0123,56700.0
2005-04-27 10:40:00,21.16,21.29,21.16,21.28,74200.0,13.0123,13.0923,13.0123,13.0861,74200.0
2005-04-27 10:50:00,21.28,21.29,21.19,21.19,48400.0,13.0861,13.0923,13.0308,13.0308,48400.0
2005-04-27 11:00:00,21.19,21.19,21.15,21.15,99100.0,13.0308,13.0308,13.0062,13.0062,99100.0
2005-04-27 11:10:00,21.16,21.18,21.15,21.17,59300.0,13.0123,13.0246,13.0062,13.0185,59300.0
2005-04-27 11:20:00,21.18,21.28,21.17,21.26,35800.0,13.0246,13.0861,13.0185,13.0738,35800.0
2005-04-27 11:30:00,21.24,21.24,21.15,21.23,59800.0,13.0615,13.0615,13.0062,13.0554,59800.0
2005-04-27 11:40:00,21.23,21.26,21.2,21.23,92700.0,13.0554,13.0738,13.0369,13.0554,92700.0
2005-04-27 11:50:00,21.25,21.32,21.22,21.32,53000.0,13.0677,13.1107,13.0492,13.1107,53000.0
2005-04-27 12:00:00,21.32,21.41,21.3,21.32,81500.0,13.1107,13.1661,13.0984,13.1107,81500.0
2005-04-27 12:10:00,21.3,21.41,21.29,21.41,45200.0,13.0984,13.1661,13.0923,13.1661,45200.0
2005-04-27 12:20:00,21.41,21.55,21.41,21.49,128800.0,13.1661,13.2522,13.1661,13.2153,128800.0
2005-04-27 12:30:00,21.5,21.51,21.47,21.48,88500.0,13.2214,13.2276,13.203,13.2091,88500.0
2005-04-27 12:40:00,21.48,21.48,21.4,21.4,33300.0,13.2091,13.2091,13.1599,13.1599,33300.0
2005-04-27 12:50:00,21.4,21.41,21.38,21.39,22600.0,13.1599,13.1661,13.1476,13.1538,22600.0
2005-04-27 13:00:00,21.38,21.54,21.38,21.53,44200.0,13.1476,13.246,13.1476,13.2399,44200.0
2005-04-27 13:10:00,21.55,21.63,21.55,21.61,51000.0,13.2522,13.3014,13.2522,13.2891,51000.0
2005-04-27 13:20:00,21.61,21.62,21.52,21.52,54500.0,13.2891,13.2952,13.2337,13.2337,54500.0
2005-04-27 13:30:00,21.52,21.64,21.51,21.63,64000.0,13.2337,13.3075,13.2276,13.3014,64000.0
2005-04-27 13:40:00,21.62,21.64,21.61,21.61,53800.0,13.2952,13.3075,13.2891,13.2891,53800.0
2005-04-27 13:50:00,21.61,21.67,21.6,21.67,58000.0,13.2891,13.326,13.2829,13.326,58000.0
2005-04-27 14:00:00,21.66,21.67,21.6,21.6,64300.0,13.3198,13.326,13.2829,13.2829,64300.0
2005-04-27 14:10:00,21.6,21.6,21.49,21.54,108000.0,13.2829,13.2829,13.2153,13.246,108000.0
2005-04-27 14:20:00,21.54,21.57,21.51,21.55,43200.0,13.246,13.2645,13.2276,13.2522,43200.0
2005-04-27 14:30:00,21.54,21.58,21.53,21.54,85500.0,13.246,13.2706,13.2399,13.246,85500.0
2005-04-27 14:40:00,21.54,21.56,21.52,21.54,71700.0,13.246,13.2583,13.2337,13.246,71700.0
2005-04-27 14:50:00,21.54,21.62,21.54,21.62,55800.0,13.246,13.2952,13.246,13.2952,55800.0
2005-04-27 15:00:00,21.61,21.71,21.61,21.71,116100.0,13.2891,13.3506,13.2891,13.3506,116100.0
2005-04-27 15:10:00,21.7,21.71,21.62,21.66,101200.0,13.3444,13.3506,13.2952,13.3198,101200.0
2005-04-27 15:20:00,21.66,21.69,21.64,21.67,90600.0,13.3198,13.3383,13.3075,13.326,90600.0
2005-04-27 15:30:00,21.68,21.68,21.59,21.6,60100.0,13.3321,13.3321,13.2768,13.2829,60100.0
2005-04-27 15:40:00,21.59,21.6,21.48,21.53,85000.0,13.2768,13.2829,13.2091,13.2399,85000.0
2005-04-27 15:50:00,21.54,21.6,21.54,21.56,114500.0,13.246,13.2829,13.246,13.2583,114500.0
2005-04-28 09:30:00,21.57,21.57,21.37,21.38,45500.0,13.2645,13.2645,13.1415,13.1476,45500.0
2005-04-28 09:40:00,21.4,21.64,21.39,21.59,135800.0,13.1599,13.3075,13.1538,13.2768,135800.0
2005-04-28 09:50:00,21.59,21.68,21.56,21.68,164600.0,13.2768,13.3321,13.2583,13.3321,164600.0
2005-04-28 10:00:00,21.68,21.69,21.62,21.67,110200.0,13.3321,13.3383,13.2952,13.326,110200.0
2005-04-28 10:10:00,21.67,21.82,21.67,21.74,189200.0,13.326,13.4182,13.326,13.369,189200.0
2005-04-28 10:20:00,21.74,21.95,21.73,21.9,145700.0,13.369,13.4981,13.3629,13.4674,145700.0
2005-04-28 10:30:00,21.88,21.95,21.85,21.85,130500.0,13.4551,13.4981,13.4367,13.4367,130500.0
2005-04-28 10:40:00,21.85,21.94,21.82,21.83,99300.0,13.4367,13.492,13.4182,13.4244,99300.0
2005-04-28 10:50:00,21.83,21.83,21.7,21.79,148900.0,13.4244,13.4244,13.3444,13.3998,148900.0
2005-04-28 11:00:00,21.79,21.84,21.75,21.76,87200.0,13.3998,13.4305,13.3752,13.3813,87200.0
2005-04-28 11:10:00,21.76,21.81,21.73,21.81,217800.0,13.3813,13.4121,13.3629,13.4121,217800.0
2005-04-28 11:20:00,21.81,21.81,21.76,21.76,58100.0,13.4121,13.4121,13.3813,13.3813,58100.0
2005-04-28 11:30:00,21.77,21.77,21.74,21.75,61400.0,13.3875,13.3875,13.369,13.3752,61400.0
2005-04-28 11:40:00,21.75,21.76,21.7,21.72,45800.0,13.3752,13.3813,13.3444,13.3567,45800.0
2005-04-28 11:50:00,21.72,21.76,21.71,21.75,54200.0,13.3567,13.3813,13.3506,13.3752,54200.0
2005-04-28 12:00:00,21.75,21.75,21.66,21.7,87100.0,13.3752,13.3752,13.3198,13.3444,87100.0
2005-04-28 12:10:00,21.7,21.75,21.68,21.7,100400.0,13.3444,13.3752,13.3321,13.3444,100400.0
2005-04-28 12:20:00,21.7,21.71,21.68,21.68,24300.0,13.3444,13.3506,13.3321,13.3321,24300.0
2005-04-28 12:30:00,21.68,21.69,21.62,21.63,27100.0,13.3321,13.3383,13.2952,13.3014,27100.0
2005-04-28 12:40:00,21.62,21.7,21.6,21.68,60100.0,13.2952,13.3444,13.2829,13.3321,60100.0
2005-04-28 12:50:00,21.67,21.7,21.65,21.69,49600.0,13.326,13.3444,13.3137,13.3383,49600.0
2005-04-28 13:00:00,21.67,21.7,21.62,21.69,51200.0,13.326,13.3444,13.2952,13.3383,51200.0
2005-04-28 13:10:00,21.69,21.7,21.63,21.63,23600.0,13.3383,13.3444,13.3014,13.3014,23600.0
2005-04-28 13:20:00,21.64,21.72,21.62,21.71,80600.0,13.3075,13.3567,13.2952,13.3506,80600.0
2005-04-28 13:30:00,21.71,21.71,21.62,21.68,58100.0,13.3506,13.3506,13.2952,13.3321,58100.0
2005-04-28 13:40:00,21.68,21.72,21.68,21.71,37000.0,13.3321,13.3567,13.3321,13.3506,37000.0
2005-04-28 13:50:00,21.71,21.79,21.7,21.77,60400.0,13.3506,13.3998,13.3444,13.3875,60400.0
2005-04-28 14:00:00,21.78,21.8,21.7,21.72,61300.0,13.3936,13.4059,13.3444,13.3567,61300.0
2005-04-28 14:10:00,21.72,21.76,21.67,21.67,46400.0,13.3567,13.3813,13.326,13.326,46400.0
2005-04-28 14:20:00,21.67,21.67,21.48,21.52,75800.0,13.326,13.326,13.2091,13.2337,75800.0
2005-04-28 14:30:00,21.52,21.6,21.52,21.6,66100.0,13.2337,13.2829,13.2337,13.2829,66100.0
2005-04-28 14:40:00,21.6,21.63,21.56,21.57,60900.0,13.2829,13.3014,13.2583,13.2645,60900.0
2005-04-28 14:50:00,21.56,21.68,21.55,21.6,64400.0,13.2583,13.3321,13.2522,13.2829,64400.0
2005-04-28 15:00:00,21.6,21.65,21.56,21.61,83500.0,13.2829,13.3137,13.2583,13.2891,83500.0
2005-04-28 15:10:00,21.61,21.64,21.59,21.64,62100.0,13.2891,13.3075,13.2768,13.3075,62100.0
2005-04-28 15:20:00,21.65,21.7,21.54,21.61,112100.0,13.3137,13.3444,13.246,13.2891,112100.0
2005-04-28 15:30:00,21.6,21.69,21.58,21.67,151100.0,13.2829,13.3383,13.2706,13.326,151100.0
2005-04-28 15:40:00,21.67,21.72,21.53,21.56,82100.0,13.326,13.3567,13.2399,13.2583,82100.0
2005-04-28 15:50:00,21.57,21.62,21.56,21.61,120000.0,13.2645,13.2952,13.2583,13.2891,120000.0
2005-04-29 09:30:00,18.06,18.06,18.06,18.06,900.0,11.106,11.106,11.106,11.106,900.0
2005-04-29 09:40:00,18.0,18.47,17.5,18.02,8600.0,11.0691,11.3581,10.7616,11.0814,8600.0
2005-04-29 09:50:00,18.0,18.17,17.66,17.83,2481400.0,11.0691,11.1736,10.86,10.9646,2481400.0
2005-04-29 10:00:00,17.82,17.98,17.75,17.96,1560400.0,10.9584,11.0568,10.9154,11.0445,1560400.0
2005-04-29 10:10:00,17.98,18.1,17.95,18.01,1328900.0,11.0568,11.1306,11.0383,11.0752,1328900.0
2005-04-29 10:20:00,18.0,18.05,17.93,17.93,826800.0,11.0691,11.0998,11.026,11.026,826800.0
2005-04-29 10:30:00,17.92,17.92,17.65,17.72,520600.0,11.0199,11.0199,10.8539,10.8969,520600.0
2005-04-29 10:40:00,17.71,17.86,17.69,17.85,462500.0,10.8908,10.983,10.8785,10.9769,462500.0
2005-04-29 10:50:00,17.84,17.92,17.8,17.89,428800.0,10.9707,11.0199,10.9461,11.0014,428800.0
2005-04-29 11:00:00,17.9,18.0,17.9,17.93,549100.0,11.0076,11.0691,11.0076,11.026,549100.0
2005-04-29 11:10:00,17.92,17.92,17.65,17.66,323300.0,11.0199,11.0199,10.8539,10.86,323300.0
2005-04-29 11:20:00,17.64,17.7,17.55,17.7,761700.0,10.8477,10.8846,10.7924,10.8846,761700.0
2005-04-29 11:30:00,17.7,17.8,17.65,17.65,815300.0,10.8846,10.9461,10.8539,10.8539,815300.0
2005-04-29 11:40:00,17.67,17.85,17.63,17.75,553400.0,10.8662,10.9769,10.8416,10.9154,553400.0
2005-04-29 11:50:00,17.76,17.89,17.75,17.85,766700.0,10.9215,11.0014,10.9154,10.9769,766700.0
2005-04-29 12:00:00,17.86,17.86,17.79,17.8,280600.0,10.983,10.983,10.94,10.9461,280600.0
2005-04-29 12:10:00,17.82,17.89,17.79,17.87,402700.0,10.9584,11.0014,10.94,10.9892,402700.0
2005-04-29 12:20:00,17.87,17.98,17.85,17.89,218400.0,10.9892,11.0568,10.9769,11.0014,218400.0
2005-04-29 12:30:00,17.89,17.9,17.81,17.89,297500.0,11.0014,11.0076,10.9523,11.0014,297500.0
2005-04-29 12:40:00,17.9,17.95,17.87,17.9,344200.0,11.0076,11.0383,10.9892,11.0076,344200.0
2005-04-29 12:50:00,17.9,17.92,17.89,17.9,315600.0,11.0076,11.0199,11.0014,11.0076,315600.0
2005-04-29 13:00:00,17.9,17.95,17.89,17.93,289500.0,11.0076,11.0383,11.0014,11.026,289500.0
2005-04-29 13:10:00,17.94,17.98,17.91,17.98,310000.0,11.0322,11.0568,11.0137,11.0568,310000.0
2005-04-29 13:20:00,17.98,18.05,17.92,17.98,665600.0,11.0568,11.0998,11.0199,11.0568,665600.0
2005-04-29 13:30:00,17.97,17.98,17.87,17.88,164900.0,11.0506,11.0568,10.9892,10.9953,164900.0
2005-04-29 13:40:00,17.87,17.94,17.86,17.89,141400.0,10.9892,11.0322,10.983,11.0014,141400.0
2005-04-29 13:50:00,17.89,17.89,17.8,17.84,163400.0,11.0014,11.0014,10.9461,10.9707,163400.0
2005-04-29 14:00:00,17.85,17.86,17.76,17.81,334100.0,10.9769,10.983,10.9215,10.9523,334100.0
2005-04-29 14:10:00,17.81,17.89,17.8,17.86,226900.0,10.9523,11.0014,10.9461,10.983,226900.0
2005-04-29 14:20:00,17.86,17.91,17.8,17.9,289400.0,10.983,11.0137,10.9461,11.0076,289400.0
2005-04-29 14:30:00,17.9,17.95,17.89,17.92,253900.0,11.0076,11.0383,11.0014,11.0199,253900.0
2005-04-29 14:40:00,17.91,17.91,17.89,17.9,185500.0,11.0137,11.0137,11.0014,11.0076,185500.0
2005-04-29 14:50:00,17.89,17.92,17.86,17.91,301000.0,11.0014,11.0199,10.983,11.0137,301000.0
2005-04-29 15:00:00,17.91,17.96,17.88,17.91,350000.0,11.0137,11.0445,10.9953,11.0137,350000.0
2005-04-29 15:10:00,17.91,17.97,17.89,17.92,375200.0,11.0137,11.0506,11.0014,11.0199,375200.0
2005-04-29 15:20:00,17.93,18.0,17.92,18.0,423200.0,11.026,11.0691,11.0199,11.0691,423200.0
2005-04-29 15:30:00,18.0,18.01,17.98,18.01,445400.0,11.0691,11.0752,11.0568,11.0752,445400.0
2005-04-29 15:40:00,18.02,18.02,17.99,18.0,623000.0,11.0814,11.0814,11.0629,11.0691,623000.0
2005-04-29 15:50:00,18.0,18.01,17.99,17.99,595100.0,11.0691,11.0752,11.0629,11.0629,595100.0
2005-05-02 09:30:00,18.03,18.14,18.0,18.14,624200.0,11.0875,11.1552,11.0691,11.1552,624200.0
2005-05-02 09:40:00,18.14,18.25,18.1,18.25,611200.0,11.1552,11.2228,11.1306,11.2228,611200.0
2005-05-02 09:50:00,18.25,18.35,18.22,18.34,451500.0,11.2228,11.2843,11.2044,11.2782,451500.0
2005-05-02 10:00:00,18.34,18.5,18.34,18.5,367300.0,11.2782,11.3766,11.2782,11.3766,367300.0
2005-05-02 10:10:00,18.5,18.59,18.47,18.53,387400.0,11.3766,11.4319,11.3581,11.395,387400.0
2005-05-02 10:20:00,18.53,18.56,18.32,18.33,259100.0,11.395,11.4135,11.2659,11.272,259100.0
2005-05-02 10:30:00,18.32,18.38,18.28,18.34,197600.0,11.2659,11.3028,11.2413,11.2782,197600.0
2005-05-02 10:40:00,18.34,18.45,18.34,18.38,146200.0,11.2782,11.3458,11.2782,11.3028,146200.0
2005-05-02 10:50:00,18.38,18.43,18.37,18.4,249400.0,11.3028,11.3335,11.2966,11.3151,249400.0
2005-05-02 11:00:00,18.4,18.42,18.1,18.31,240700.0,11.3151,11.3274,11.1306,11.2597,240700.0
2005-05-02 11:10:00,18.31,18.35,18.27,18.31,189900.0,11.2597,11.2843,11.2351,11.2597,189900.0
2005-05-02 11:20:00,18.31,18.39,18.3,18.38,96600.0,11.2597,11.3089,11.2536,11.3028,96600.0
2005-05-02 11:30:00,18.38,18.5,18.38,18.48,161100.0,11.3028,11.3766,11.3028,11.3643,161100.0
2005-05-02 11:40:00,18.49,18.5,18.43,18.47,136700.0,11.3704,11.3766,11.3335,11.3581,136700.0
2005-05-02 11:50:00,18.47,18.48,18.43,18.45,78800.0,11.3581,11.3643,11.3335,11.3458,78800.0
2005-05-02 12:00:00,18.45,18.53,18.45,18.52,187300.0,11.3458,11.395,11.3458,11.3889,187300.0
2005-05-02 12:10:00,18.53,18.56,18.53,18.55,727200.0,11.395,11.4135,11.395,11.4073,727200.0
2005-05-02 12:20:00,18.55,18.58,18.54,18.55,646100.0,11.4073,11.4258,11.4012,11.4073,646100.0
2005-05-02 12:30:00,18.55,18.57,18.55,18.57,95500.0,11.4073,11.4196,11.4073,11.4196,95500.0
2005-05-02 12:40:00,18.57,18.64,18.56,18.62,102000.0,11.4196,11.4627,11.4135,11.4504,102000.0
2005-05-02 12:50:00,18.61,18.64,18.59,18.64,57300.0,11.4442,11.4627,11.4319,11.4627,57300.0
2005-05-02 13:00:00,18.64,18.66,18.64,18.66,137700.0,11.4627,11.475,11.4627,11.475,137700.0
2005-05-02 13:10:00,18.66,18.66,18.55,18.57,122300.0,11.475,11.475,11.4073,11.4196,122300.0
2005-05-02 13:20:00,18.58,18.6,18.57,18.59,101200.0,11.4258,11.4381,11.4196,11.4319,101200.0
2005-05-02 13:30:00,18.59,18.6,18.52,18.56,134800.0,11.4319,11.4381,11.3889,11.4135,134800.0
2005-05-02 13:40:00,18.56,18.6,18.55,18.56,87700.0,11.4135,11.4381,11.4073,11.4135,87700.0
2005-05-02 13:50:00,18.57,18.6,18.57,18.59,96100.0,11.4196,11.4381,11.4196,11.4319,96100.0
2005-05-02 14:00:00,18.58,18.58,18.39,18.44,246900.0,11.4258,11.4258,11.3089,11.3397,246900.0
2005-05-02 14:10:00,18.45,18.51,18.45,18.48,110700.0,11.3458,11.3827,11.3458,11.3643,110700.0
2005-05-02 14:20:00,18.49,18.51,18.48,18.51,104500.0,11.3704,11.3827,11.3643,11.3827,104500.0
2005-05-02 14:30:00,18.51,18.6,18.49,18.6,148500.0,11.3827,11.4381,11.3704,11.4381,148500.0
2005-05-02 14:40:00,18.6,18.62,18.59,18.62,221100.0,11.4381,11.4504,11.4319,11.4504,221100.0
2005-05-02 14:50:00,18.61,18.62,18.61,18.61,116800.0,11.4442,11.4504,11.4442,11.4442,116800.0
2005-05-02 15:00:00,18.62,18.64,18.6,18.61,182700.0,11.4504,11.4627,11.4381,11.4442,182700.0
2005-05-02 15:10:00,18.61,18.65,18.58,18.61,141900.0,11.4442,11.4688,11.4258,11.4442,141900.0
2005-05-02 15:20:00,18.61,18.63,18.6,18.63,155600.0,11.4442,11.4565,11.4381,11.4565,155600.0
2005-05-02 15:30:00,18.63,18.67,18.61,18.64,654600.0,11.4565,11.4811,11.4442,11.4627,654600.0
2005-05-02 15:40:00,18.64,18.67,18.62,18.67,199100.0,11.4627,11.4811,11.4504,11.4811,199100.0
2005-05-02 15:50:00,18.67,18.68,18.63,18.63,343900.0,11.4811,11.4873,11.4565,11.4565,343900.0
2005-05-03 09:30:00,18.65,18.75,18.63,18.74,149900.0,11.4688,11.5303,11.4565,11.5242,149900.0
2005-05-03 09:40:00,18.74,18.74,18.55,18.62,165100.0,11.5242,11.5242,11.4073,11.4504,165100.0
2005-05-03 09:50:00,18.63,18.75,18.58,18.75,105900.0,11.4565,11.5303,11.4258,11.5303,105900.0
2005-05-03 10:00:00,18.75,18.75,18.69,18.74,161400.0,11.5303,11.5303,11.4934,11.5242,161400.0
2005-05-03 10:10:00,18.75,18.8,18.73,18.8,125900.0,11.5303,11.5611,11.518,11.5611,125900.0
2005-05-03 10:20:00,18.8,18.87,18.76,18.81,227500.0,11.5611,11.6041,11.5365,11.5672,227500.0
2005-05-03 10:30:00,18.81,18.82,18.78,18.8,182300.0,11.5672,11.5734,11.5488,11.5611,182300.0
2005-05-03 10:40:00,18.8,18.81,18.77,18.8,259000.0,11.5611,11.5672,11.5426,11.5611,259000.0
2005-05-03 10:50:00,18.79,18.85,18.79,18.85,158500.0,11.5549,11.5918,11.5549,11.5918,158500.0
2005-05-03 11:00:00,18.85,18.91,18.82,18.9,283500.0,11.5918,11.6287,11.5734,11.6225,283500.0
2005-05-03 11:10:00,18.9,18.9,18.84,18.86,120500.0,11.6225,11.6225,11.5857,11.598,120500.0
2005-05-03 11:20:00,18.86,18.91,18.85,18.9,50400.0,11.598,11.6287,11.5918,11.6225,50400.0
2005-05-03 11:30:00,18.9,18.9,18.83,18.86,80100.0,11.6225,11.6225,11.5795,11.598,80100.0
2005-05-03 11:40:00,18.86,18.94,18.86,18.94,94400.0,11.598,11.6471,11.598,11.6471,94400.0
2005-05-03 11:50:00,18.93,18.96,18.92,18.94,224800.0,11.641,11.6594,11.6348,11.6471,224800.0
2005-05-03 12:00:00,18.91,18.96,18.91,18.92,66700.0,11.6287,11.6594,11.6287,11.6348,66700.0
2005-05-03 12:10:00,18.92,18.94,18.9,18.91,83500.0,11.6348,11.6471,11.6225,11.6287,83500.0
2005-05-03 12:20:00,18.9,18.97,18.9,18.96,104000.0,11.6225,11.6656,11.6225,11.6594,104000.0
2005-05-03 12:30:00,18.96,18.99,18.95,18.98,81300.0,11.6594,11.6779,11.6533,11.6717,81300.0
2005-05-03 12:40:00,18.98,18.99,18.94,18.95,90600.0,11.6717,11.6779,11.6471,11.6533,90600.0
2005-05-03 12:50:00,18.94,18.95,18.88,18.92,72800.0,11.6471,11.6533,11.6102,11.6348,72800.0
2005-05-03 13:00:00,18.93,18.95,18.83,18.89,143700.0,11.641,11.6533,11.5795,11.6164,143700.0
2005-05-03 13:10:00,18.89,18.95,18.88,18.95,69500.0,11.6164,11.6533,11.6102,11.6533,69500.0
2005-05-03 13:20:00,18.94,18.97,18.94,18.95,92700.0,11.6471,11.6656,11.6471,11.6533,92700.0
2005-05-03 13:30:00,18.95,18.95,18.93,18.93,118500.0,11.6533,11.6533,11.641,11.641,118500.0
2005-05-03 13:40:00,18.93,18.96,18.93,18.96,112100.0,11.641,11.6594,11.641,11.6594,112100.0
2005-05-03 13:50:00,18.96,18.98,18.96,18.97,75000.0,11.6594,11.6717,11.6594,11.6656,75000.0
2005-05-03 14:00:00,18.97,19.04,18.97,19.01,136200.0,11.6656,11.7086,11.6656,11.6902,136200.0
2005-05-03 14:10:00,19.01,19.04,18.97,18.97,123100.0,11.6902,11.7086,11.6656,11.6656,123100.0
2005-05-03 14:20:00,18.97,19.05,18.96,19.0,220300.0,11.6656,11.7148,11.6594,11.684,220300.0
2005-05-03 14:30:00,19.0,19.07,19.0,19.07,193000.0,11.684,11.7271,11.684,11.7271,193000.0
2005-05-03 14:40:00,19.07,19.09,19.06,19.07,124700.0,11.7271,11.7394,11.7209,11.7271,124700.0
2005-05-03 14:50:00,19.07,19.08,19.0,19.05,395100.0,11.7271,11.7332,11.684,11.7148,395100.0
2005-05-03 15:00:00,19.05,19.09,19.04,19.06,537900.0,11.7148,11.7394,11.7086,11.7209,537900.0
2005-05-03 15:10:00,19.06,19.06,19.04,19.04,490900.0,11.7209,11.7209,11.7086,11.7086,490900.0
2005-05-03 15:20:00,19.05,19.08,19.03,19.04,196600.0,11.7148,11.7332,11.7025,11.7086,196600.0
2005-05-03 15:30:00,19.04,19.08,19.02,19.07,364400.0,11.7086,11.7332,11.6963,11.7271,364400.0
2005-05-03 15:40:00,19.07,19.07,18.99,19.03,484200.0,11.7271,11.7271,11.6779,11.7025,484200.0
2005-05-03 15:50:00,19.02,19.05,18.96,19.05,555500.0,11.6963,11.7148,11.6594,11.7148,555500.0
2005-05-04 09:30:00,18.97,18.97,18.91,18.94,134600.0,11.6656,11.6656,11.6287,11.6471,134600.0
2005-05-04 09:40:00,18.94,18.97,18.9,18.94,230900.0,11.6471,11.6656,11.6225,11.6471,230900.0
2005-05-04 09:50:00,18.95,18.99,18.93,18.97,193500.0,11.6533,11.6779,11.641,11.6656,193500.0
2005-05-04 10:00:00,18.96,18.98,18.93,18.94,175400.0,11.6594,11.6717,11.641,11.6471,175400.0
2005-05-04 10:10:00,18.94,18.96,18.93,18.94,166200.0,11.6471,11.6594,11.641,11.6471,166200.0
2005-05-04 10:20:00,18.94,18.97,18.92,18.94,464800.0,11.6471,11.6656,11.6348,11.6471,464800.0
2005-05-04 10:30:00,18.93,18.97,18.93,18.94,109000.0,11.641,11.6656,11.641,11.6471,109000.0
2005-05-04 10:40:00,18.93,18.95,18.9,18.95,157500.0,11.641,11.6533,11.6225,11.6533,157500.0
2005-05-04 10:50:00,18.94,19.0,18.94,18.94,459000.0,11.6471,11.684,11.6471,11.6471,459000.0
2005-05-04 11:00:00,18.95,18.96,18.84,18.85,142000.0,11.6533,11.6594,11.5857,11.5918,142000.0
2005-05-04 11:10:00,18.84,18.93,18.82,18.91,124600.0,11.5857,11.641,11.5734,11.6287,124600.0
2005-05-04 11:20:00,18.91,18.92,18.9,18.91,84300.0,11.6287,11.6348,11.6225,11.6287,84300.0
2005-05-04 11:30:00,18.9,18.91,18.87,18.88,110400.0,11.6225,11.6287,11.6041,11.6102,110400.0
2005-05-04 11:40:00,18.88,18.88,18.84,18.88,162100.0,11.6102,11.6102,11.5857,11.6102,162100.0
2005-05-04 11:50:00,18.87,18.88,18.82,18.83,153100.0,11.6041,11.6102,11.5734,11.5795,153100.0
2005-05-04 12:00:00,18.83,18.84,18.81,18.82,69400.0,11.5795,11.5857,11.5672,11.5734,69400.0
2005-05-04 12:10:00,18.81,18.82,18.79,18.8,82700.0,11.5672,11.5734,11.5549,11.5611,82700.0
2005-05-04 12:20:00,18.81,18.82,18.77,18.81,115000.0,11.5672,11.5734,11.5426,11.5672,115000.0
2005-05-04 12:30:00,18.82,18.85,18.8,18.82,291700.0,11.5734,11.5918,11.5611,11.5734,291700.0
2005-05-04 12:40:00,18.83,18.87,18.81,18.86,73800.0,11.5795,11.6041,11.5672,11.598,73800.0
2005-05-04 12:50:00,18.86,18.87,18.83,18.85,61100.0,11.598,11.6041,11.5795,11.5918,61100.0
2005-05-04 13:00:00,18.85,18.89,18.83,18.89,100900.0,11.5918,11.6164,11.5795,11.6164,100900.0
2005-05-04 13:10:00,18.89,18.9,18.86,18.89,29800.0,11.6164,11.6225,11.598,11.6164,29800.0
2005-05-04 13:20:00,18.88,18.88,18.86,18.87,57100.0,11.6102,11.6102,11.598,11.6041,57100.0
2005-05-04 13:30:00,18.86,18.87,18.84,18.86,50200.0,11.598,11.6041,11.5857,11.598,50200.0
2005-05-04 13:40:00,18.86,18.91,18.86,18.9,41700.0,11.598,11.6287,11.598,11.6225,41700.0
2005-05-04 13:50:00,18.91,18.95,18.89,18.91,225700.0,11.6287,11.6533,11.6164,11.6287,225700.0
2005-05-04 14:00:00,18.91,18.92,18.86,18.86,78800.0,11.6287,11.6348,11.598,11.598,78800.0
2005-05-04 14:10:00,18.86,18.88,18.83,18.85,284500.0,11.598,11.6102,11.5795,11.5918,284500.0
2005-05-04 14:20:00,18.85,18.85,18.82,18.84,82400.0,11.5918,11.5918,11.5734,11.5857,82400.0
2005-05-04 14:30:00,18.83,18.86,18.8,18.85,185000.0,11.5795,11.598,11.5611,11.5918,185000.0
2005-05-04 14:40:00,18.85,18.9,18.85,18.86,249000.0,11.5918,11.6225,11.5918,11.598,249000.0
2005-05-04 14:50:00,18.85,18.88,18.84,18.86,237600.0,11.5918,11.6102,11.5857,11.598,237600.0
2005-05-04 15:00:00,18.86,18.87,18.82,18.83,92100.0,11.598,11.6041,11.5734,11.5795,92100.0
2005-05-04 15:10:00,18.84,18.86,18.83,18.86,385800.0,11.5857,11.598,11.5795,11.598,385800.0
2005-05-04 15:20:00,18.86,18.86,18.82,18.83,110800.0,11.598,11.598,11.5734,11.5795,110800.0
2005-05-04 15:30:00,18.83,18.83,18.81,18.82,171000.0,11.5795,11.5795,11.5672,11.5734,171000.0
2005-05-04 15:40:00,18.81,18.83,18.8,18.81,137200.0,11.5672,11.5795,11.5611,11.5672,137200.0
2005-05-04 15:50:00,18.81,18.81,18.0,18.77,486600.0,11.5672,11.5672,11.0691,11.5426,486600.0
2005-05-05 09:30:00,18.82,18.9,18.82,18.89,95300.0,11.5734,11.6225,11.5734,11.6164,95300.0
2005-05-05 09:40:00,18.89,18.9,18.85,18.85,109800.0,11.6164,11.6225,11.5918,11.5918,109800.0
2005-05-05 09:50:00,18.85,18.86,18.83,18.85,138600.0,11.5918,11.598,11.5795,11.5918,138600.0
2005-05-05 10:00:00,18.85,18.92,18.85,18.88,94800.0,11.5918,11.6348,11.5918,11.6102,94800.0
2005-05-05 10:10:00,18.87,18.88,18.82,18.85,142700.0,11.6041,11.6102,11.5734,11.5918,142700.0
2005-05-05 10:20:00,18.85,18.88,18.84,18.88,91500.0,11.5918,11.6102,11.5857,11.6102,91500.0
2005-05-05 10:30:00,18.88,18.89,18.83,18.85,138600.0,11.6102,11.6164,11.5795,11.5918,138600.0
2005-05-05 10:40:00,18.85,18.92,18.84,18.91,171800.0,11.5918,11.6348,11.5857,11.6287,171800.0
2005-05-05 10:50:00,18.91,18.93,18.9,18.92,69400.0,11.6287,11.641,11.6225,11.6348,69400.0
2005-05-05 11:00:00,18.92,18.92,18.88,18.88,115700.0,11.6348,11.6348,11.6102,11.6102,115700.0
2005-05-05 11:10:00,18.89,18.92,18.87,18.88,93700.0,11.6164,11.6348,11.6041,11.6102,93700.0
2005-05-05 11:20:00,18.87,18.88,18.82,18.82,52300.0,11.6041,11.6102,11.5734,11.5734,52300.0
2005-05-05 11:30:00,18.83,18.85,18.76,18.76,151600.0,11.5795,11.5918,11.5365,11.5365,151600.0
2005-05-05 11:40:00,18.76,18.8,18.71,18.78,129400.0,11.5365,11.5611,11.5057,11.5488,129400.0
2005-05-05 11:50:00,18.77,18.8,18.76,18.78,76500.0,11.5426,11.5611,11.5365,11.5488,76500.0
2005-05-05 12:00:00,18.79,18.83,18.79,18.83,64300.0,11.5549,11.5795,11.5549,11.5795,64300.0
2005-05-05 12:10:00,18.83,18.83,18.79,18.79,40700.0,11.5795,11.5795,11.5549,11.5549,40700.0
2005-05-05 12:20:00,18.79,18.8,18.77,18.8,54400.0,11.5549,11.5611,11.5426,11.5611,54400.0
2005-05-05 12:30:00,18.8,18.8,18.77,18.79,87200.0,11.5611,11.5611,11.5426,11.5549,87200.0
2005-05-05 12:40:00,18.79,18.82,18.75,18.75,77500.0,11.5549,11.5734,11.5303,11.5303,77500.0
2005-05-05 12:50:00,18.75,18.78,18.74,18.76,86300.0,11.5303,11.5488,11.5242,11.5365,86300.0
2005-05-05 13:00:00,18.76,18.78,18.74,18.77,125400.0,11.5365,11.5488,11.5242,11.5426,125400.0
2005-05-05 13:10:00,18.76,18.78,18.75,18.78,44600.0,11.5365,11.5488,11.5303,11.5488,44600.0
2005-05-05 13:20:00,18.77,18.77,18.69,18.7,119400.0,11.5426,11.5426,11.4934,11.4996,119400.0
2005-05-05 13:30:00,18.7,18.7,18.61,18.69,155700.0,11.4996,11.4996,11.4442,11.4934,155700.0
2005-05-05 13:40:00,18.7,18.7,18.6,18.61,162700.0,11.4996,11.4996,11.4381,11.4442,162700.0
2005-05-05 13:50:00,18.62,18.63,18.59,18.6,184200.0,11.4504,11.4565,11.4319,11.4381,184200.0
2005-05-05 14:00:00,18.6,18.6,18.54,18.55,112000.0,11.4381,11.4381,11.4012,11.4073,112000.0
2005-05-05 14:10:00,18.55,18.58,18.5,18.51,242600.0,11.4073,11.4258,11.3766,11.3827,242600.0
2005-05-05 14:20:00,18.51,18.54,18.45,18.45,146700.0,11.3827,11.4012,11.3458,11.3458,146700.0
2005-05-05 14:30:00,18.45,18.48,18.37,18.46,186200.0,11.3458,11.3643,11.2966,11.352,186200.0
2005-05-05 14:40:00,18.47,18.5,18.42,18.5,235500.0,11.3581,11.3766,11.3274,11.3766,235500.0
2005-05-05 14:50:00,18.5,18.51,18.4,18.48,133500.0,11.3766,11.3827,11.3151,11.3643,133500.0
2005-05-05 15:00:00,18.47,18.56,18.47,18.56,161200.0,11.3581,11.4135,11.3581,11.4135,161200.0
2005-05-05 15:10:00,18.54,18.66,18.54,18.62,182300.0,11.4012,11.475,11.4012,11.4504,182300.0
2005-05-05 15:20:00,18.61,18.67,18.6,18.63,101100.0,11.4442,11.4811,11.4381,11.4565,101100.0
2005-05-05 15:30:00,18.65,18.75,18.64,18.75,109300.0,11.4688,11.5303,11.4627,11.5303,109300.0
2005-05-05 15:40:00,18.75,18.76,18.69,18.7,128400.0,11.5303,11.5365,11.4934,11.4996,128400.0
2005-05-05 15:50:00,18.7,18.7,18.66,18.66,135300.0,11.4996,11.4996,11.475,11.475,135300.0
2005-05-06 09:30:00,18.88,18.88,18.76,18.79,150000.0,11.6102,11.6102,11.5365,11.5549,150000.0
2005-05-06 09:40:00,18.78,18.9,18.78,18.88,120800.0,11.5488,11.6225,11.5488,11.6102,120800.0
2005-05-06 09:50:00,18.88,18.9,18.82,18.85,178200.0,11.6102,11.6225,11.5734,11.5918,178200.0
2005-05-06 10:00:00,18.84,18.89,18.83,18.83,207300.0,11.5857,11.6164,11.5795,11.5795,207300.0
2005-05-06 10:10:00,18.83,18.84,18.76,18.77,148300.0,11.5795,11.5857,11.5365,11.5426,148300.0
2005-05-06 10:20:00,18.78,18.82,18.78,18.79,155300.0,11.5488,11.5734,11.5488,11.5549,155300.0
2005-05-06 10:30:00,18.79,18.86,18.79,18.81,80700.0,11.5549,11.598,11.5549,11.5672,80700.0
2005-05-06 10:40:00,18.81,18.84,18.75,18.75,113700.0,11.5672,11.5857,11.5303,11.5303,113700.0
2005-05-06 10:50:00,18.76,18.8,18.76,18.79,70500.0,11.5365,11.5611,11.5365,11.5549,70500.0
2005-05-06 11:00:00,18.78,18.8,18.77,18.8,91100.0,11.5488,11.5611,11.5426,11.5611,91100.0
2005-05-06 11:10:00,18.81,18.82,18.78,18.8,118900.0,11.5672,11.5734,11.5488,11.5611,118900.0
2005-05-06 11:20:00,18.8,18.81,18.72,18.72,107000.0,11.5611,11.5672,11.5119,11.5119,107000.0
2005-05-06 11:30:00,18.71,18.77,18.71,18.77,55600.0,11.5057,11.5426,11.5057,11.5426,55600.0
2005-05-06 11:40:00,18.77,18.77,18.75,18.76,79400.0,11.5426,11.5426,11.5303,11.5365,79400.0
2005-05-06 11:50:00,18.75,18.76,18.71,18.74,157500.0,11.5303,11.5365,11.5057,11.5242,157500.0
2005-05-06 12:00:00,18.74,18.76,18.73,18.75,86400.0,11.5242,11.5365,11.518,11.5303,86400.0
2005-05-06 12:10:00,18.75,18.76,18.74,18.76,49400.0,11.5303,11.5365,11.5242,11.5365,49400.0
2005-05-06 12:20:00,18.76,18.77,18.75,18.75,21300.0,11.5365,11.5426,11.5303,11.5303,21300.0
2005-05-06 12:30:00,18.75,18.76,18.75,18.75,60100.0,11.5303,11.5365,11.5303,11.5303,60100.0
2005-05-06 12:40:00,18.76,18.76,18.74,18.75,57800.0,11.5365,11.5365,11.5242,11.5303,57800.0
2005-05-06 12:50:00,18.76,18.79,18.76,18.77,17000.0,11.5365,11.5549,11.5365,11.5426,17000.0
2005-05-06 13:00:00,18.77,18.78,18.75,18.75,98500.0,11.5426,11.5488,11.5303,11.5303,98500.0
2005-05-06 13:10:00,18.75,18.76,18.75,18.76,124300.0,11.5303,11.5365,11.5303,11.5365,124300.0
2005-05-06 13:20:00,18.75,18.81,18.74,18.79,77700.0,11.5303,11.5672,11.5242,11.5549,77700.0
2005-05-06 13:30:00,18.79,18.8,18.78,18.79,44600.0,11.5549,11.5611,11.5488,11.5549,44600.0
2005-05-06 13:40:00,18.79,18.79,18.78,18.79,77300.0,11.5549,11.5549,11.5488,11.5549,77300.0
2005-05-06 13:50:00,18.79,18.79,18.78,18.79,55300.0,11.5549,11.5549,11.5488,11.5549,55300.0
2005-05-06 14:00:00,18.78,18.81,18.78,18.8,88200.0,11.5488,11.5672,11.5488,11.5611,88200.0
2005-05-06 14:10:00,18.79,18.81,18.79,18.8,62600.0,11.5549,11.5672,11.5549,11.5611,62600.0
2005-05-06 14:20:00,18.81,18.81,18.77,18.79,74400.0,11.5672,11.5672,11.5426,11.5549,74400.0
2005-05-06 14:30:00,18.79,18.82,18.78,18.79,88400.0,11.5549,11.5734,11.5488,11.5549,88400.0
2005-05-06 14:40:00,18.8,18.8,18.78,18.8,28300.0,11.5611,11.5611,11.5488,11.5611,28300.0
2005-05-06 14:50:00,18.8,18.82,18.8,18.8,87100.0,11.5611,11.5734,11.5611,11.5611,87100.0
2005-05-06 15:00:00,18.81,18.83,18.8,18.8,77100.0,11.5672,11.5795,11.5611,11.5611,77100.0
2005-05-06 15:10:00,18.81,18.82,18.8,18.82,73300.0,11.5672,11.5734,11.5611,11.5734,73300.0
2005-05-06 15:20:00,18.82,18.82,18.8,18.81,60900.0,11.5734,11.5734,11.5611,11.5672,60900.0
2005-05-06 15:30:00,18.8,18.84,18.8,18.83,50100.0,11.5611,11.5857,11.5611,11.5795,50100.0
2005-05-06 15:40:00,18.84,18.85,18.83,18.85,40500.0,11.5857,11.5918,11.5795,11.5918,40500.0
2005-05-06 15:50:00,18.84,18.86,18.8,18.8,160600.0,11.5857,11.598,11.5611,11.5611,160600.0
2005-05-09 09:30:00,18.8,18.88,18.62,18.87,131200.0,11.5611,11.6102,11.4504,11.6041,131200.0
2005-05-09 09:40:00,18.88,18.97,18.87,18.97,177700.0,11.6102,11.6656,11.6041,11.6656,177700.0
2005-05-09 09:50:00,18.95,18.95,18.89,18.93,78400.0,11.6533,11.6533,11.6164,11.641,78400.0
2005-05-09 10:00:00,18.9,18.96,18.87,18.92,106900.0,11.6225,11.6594,11.6041,11.6348,106900.0
2005-05-09 10:10:00,18.93,18.97,18.91,18.94,293800.0,11.641,11.6656,11.6287,11.6471,293800.0
2005-05-09 10:20:00,18.94,18.94,18.87,18.94,100400.0,11.6471,11.6471,11.6041,11.6471,100400.0
2005-05-09 10:30:00,18.93,18.95,18.9,18.93,129600.0,11.641,11.6533,11.6225,11.641,129600.0
2005-05-09 10:40:00,18.94,18.94,18.93,18.94,37200.0,11.6471,11.6471,11.641,11.6471,37200.0
2005-05-09 10:50:00,18.94,18.96,18.93,18.95,139600.0,11.6471,11.6594,11.641,11.6533,139600.0
2005-05-09 11:00:00,18.95,18.96,18.93,18.95,175600.0,11.6533,11.6594,11.641,11.6533,175600.0
2005-05-09 11:10:00,18.95,19.02,18.95,19.01,319200.0,11.6533,11.6963,11.6533,11.6902,319200.0
2005-05-09 11:20:00,19.01,19.02,18.99,19.01,79000.0,11.6902,11.6963,11.6779,11.6902,79000.0
2005-05-09 11:30:00,19.02,19.04,19.0,19.03,43900.0,11.6963,11.7086,11.684,11.7025,43900.0
2005-05-09 11:40:00,19.02,19.07,19.02,19.07,74700.0,11.6963,11.7271,11.6963,11.7271,74700.0
2005-05-09 11:50:00,19.06,19.08,19.03,19.06,80400.0,11.7209,11.7332,11.7025,11.7209,80400.0
2005-05-09 12:00:00,19.06,19.1,19.05,19.09,100600.0,11.7209,11.7455,11.7148,11.7394,100600.0
2005-05-09 12:10:00,19.09,19.15,19.09,19.1,89600.0,11.7394,11.7763,11.7394,11.7455,89600.0
2005-05-09 12:20:00,19.1,19.11,19.09,19.11,74700.0,11.7455,11.7517,11.7394,11.7517,74700.0
2005-05-09 12:30:00,19.1,19.1,19.09,19.1,24100.0,11.7455,11.7455,11.7394,11.7455,24100.0
2005-05-09 12:40:00,19.1,19.21,19.1,19.19,166000.0,11.7455,11.8132,11.7455,11.8009,166000.0
2005-05-09 12:50:00,19.2,19.2,19.17,19.19,56300.0,11.807,11.807,11.7886,11.8009,56300.0
2005-05-09 13:00:00,19.2,19.2,19.16,19.17,28900.0,11.807,11.807,11.7824,11.7886,28900.0
2005-05-09 13:10:00,19.17,19.18,19.15,19.18,87200.0,11.7886,11.7947,11.7763,11.7947,87200.0
2005-05-09 13:20:00,19.18,19.22,19.18,19.22,275000.0,11.7947,11.8193,11.7947,11.8193,275000.0
2005-05-09 13:30:00,19.22,19.27,19.22,19.27,24400.0,11.8193,11.8501,11.8193,11.8501,24400.0
2005-05-09 13:40:00,19.26,19.28,19.24,19.25,22400.0,11.8439,11.8562,11.8316,11.8378,22400.0
2005-05-09 13:50:00,19.25,19.28,19.24,19.26,31800.0,11.8378,11.8562,11.8316,11.8439,31800.0
2005-05-09 14:00:00,19.26,19.27,19.21,19.22,85900.0,11.8439,11.8501,11.8132,11.8193,85900.0
2005-05-09 14:10:00,19.21,19.26,19.2,19.24,50000.0,11.8132,11.8439,11.807,11.8316,50000.0
2005-05-09 14:20:00,19.25,19.26,19.22,19.25,47400.0,11.8378,11.8439,11.8193,11.8378,47400.0
2005-05-09 14:30:00,19.25,19.3,19.18,19.29,56800.0,11.8378,11.8685,11.7947,11.8624,56800.0
2005-05-09 14:40:00,19.28,19.29,19.25,19.28,307800.0,11.8562,11.8624,11.8378,11.8562,307800.0
2005-05-09 14:50:00,19.28,19.3,19.25,19.25,66600.0,11.8562,11.8685,11.8378,11.8378,66600.0
2005-05-09 15:00:00,19.25,19.26,19.23,19.24,231800.0,11.8378,11.8439,11.8255,11.8316,231800.0
2005-05-09 15:10:00,19.23,19.24,19.19,19.24,104300.0,11.8255,11.8316,11.8009,11.8316,104300.0
2005-05-09 15:20:00,19.24,19.27,19.23,19.25,108000.0,11.8316,11.8501,11.8255,11.8378,108000.0
2005-05-09 15:30:00,19.25,19.27,19.24,19.26,169000.0,11.8378,11.8501,11.8316,11.8439,169000.0
2005-05-09 15:40:00,19.26,19.27,19.22,19.27,613200.0,11.8439,11.8501,11.8193,11.8501,613200.0
2005-05-09 15:50:00,19.26,19.28,19.23,19.23,241400.0,11.8439,11.8562,11.8255,11.8255,241400.0
2005-05-10 09:30:00,19.24,19.24,19.16,19.21,66300.0,11.8316,11.8316,11.7824,11.8132,66300.0
2005-05-10 09:40:00,19.23,19.3,19.23,19.29,67700.0,11.8255,11.8685,11.8255,11.8624,67700.0
2005-05-10 09:50:00,19.29,19.31,19.29,19.29,70700.0,11.8624,11.8747,11.8624,11.8624,70700.0
2005-05-10 10:00:00,19.29,19.29,19.21,19.24,45400.0,11.8624,11.8624,11.8132,11.8316,45400.0
2005-05-10 10:10:00,19.24,19.26,19.22,19.22,74800.0,11.8316,11.8439,11.8193,11.8193,74800.0
2005-05-10 10:20:00,19.22,19.3,19.22,19.3,27100.0,11.8193,11.8685,11.8193,11.8685,27100.0
2005-05-10 10:30:00,19.3,19.32,19.3,19.3,28800.0,11.8685,11.8808,11.8685,11.8685,28800.0
2005-05-10 10:40:00,19.3,19.3,19.25,19.28,102200.0,11.8685,11.8685,11.8378,11.8562,102200.0
2005-05-10 10:50:00,19.27,19.28,19.26,19.27,48900.0,11.8501,11.8562,11.8439,11.8501,48900.0
2005-05-10 11:00:00,19.27,19.3,19.26,19.29,48400.0,11.8501,11.8685,11.8439,11.8624,48400.0
2005-05-10 11:10:00,19.29,19.34,19.28,19.34,56600.0,11.8624,11.8931,11.8562,11.8931,56600.0
2005-05-10 11:20:00,19.35,19.35,19.32,19.32,26200.0,11.8993,11.8993,11.8808,11.8808,26200.0
2005-05-10 11:30:00,19.32,19.33,19.32,19.33,35700.0,11.8808,11.887,11.8808,11.887,35700.0
2005-05-10 11:40:00,19.33,19.34,19.3,19.33,73700.0,11.887,11.8931,11.8685,11.887,73700.0
2005-05-10 11:50:00,19.32,19.33,19.3,19.3,37200.0,11.8808,11.887,11.8685,11.8685,37200.0
2005-05-10 12:00:00,19.3,19.35,19.3,19.34,50600.0,11.8685,11.8993,11.8685,11.8931,50600.0
2005-05-10 12:10:00,19.34,19.35,19.32,19.32,47100.0,11.8931,11.8993,11.8808,11.8808,47100.0
2005-05-10 12:20:00,19.33,19.34,19.26,19.26,43900.0,11.887,11.8931,11.8439,11.8439,43900.0
2005-05-10 12:30:00,19.28,19.29,19.26,19.28,94200.0,11.8562,11.8624,11.8439,11.8562,94200.0
2005-05-10 12:40:00,19.29,19.3,19.26,19.29,51100.0,11.8624,11.8685,11.8439,11.8624,51100.0
2005-05-10 12:50:00,19.3,19.3,19.26,19.26,49000.0,11.8685,11.8685,11.8439,11.8439,49000.0
2005-05-10 13:00:00,19.26,19.27,19.25,19.26,16900.0,11.8439,11.8501,11.8378,11.8439,16900.0
2005-05-10 13:10:00,19.27,19.27,19.26,19.26,34600.0,11.8501,11.8501,11.8439,11.8439,34600.0
2005-05-10 13:20:00,19.26,19.29,19.26,19.29,110600.0,11.8439,11.8624,11.8439,11.8624,110600.0
2005-05-10 13:30:00,19.29,19.29,19.27,19.28,30400.0,11.8624,11.8624,11.8501,11.8562,30400.0
2005-05-10 13:40:00,19.28,19.3,19.28,19.29,31200.0,11.8562,11.8685,11.8562,11.8624,31200.0
2005-05-10 13:50:00,19.3,19.3,19.28,19.3,78300.0,11.8685,11.8685,11.8562,11.8685,78300.0
2005-05-10 14:00:00,19.3,19.31,19.29,19.3,61700.0,11.8685,11.8747,11.8624,11.8685,61700.0
2005-05-10 14:10:00,19.3,19.32,19.29,19.29,41900.0,11.8685,11.8808,11.8624,11.8624,41900.0
2005-05-10 14:20:00,19.3,19.3,19.28,19.3,59600.0,11.8685,11.8685,11.8562,11.8685,59600.0
2005-05-10 14:30:00,19.29,19.3,19.25,19.28,199400.0,11.8624,11.8685,11.8378,11.8562,199400.0
2005-05-10 14:40:00,19.27,19.27,19.23,19.25,100100.0,11.8501,11.8501,11.8255,11.8378,100100.0
2005-05-10 14:50:00,19.25,19.25,19.23,19.24,77100.0,11.8378,11.8378,11.8255,11.8316,77100.0
2005-05-10 15:00:00,19.24,19.24,19.22,19.24,98800.0,11.8316,11.8316,11.8193,11.8316,98800.0
2005-05-10 15:10:00,19.25,19.26,19.23,19.24,52000.0,11.8378,11.8439,11.8255,11.8316,52000.0
2005-05-10 15:20:00,19.23,19.25,19.23,19.24,59800.0,11.8255,11.8378,11.8255,11.8316,59800.0
2005-05-10 15:30:00,19.24,19.26,19.23,19.23,76300.0,11.8316,11.8439,11.8255,11.8255,76300.0
2005-05-10 15:40:00,19.23,19.3,19.23,19.29,139700.0,11.8255,11.8685,11.8255,11.8624,139700.0
2005-05-10 15:50:00,19.3,19.32,19.25,19.31,244800.0,11.8685,11.8808,11.8378,11.8747,244800.0
2005-05-11 09:30:00,19.26,19.32,19.15,19.15,91500.0,11.8439,11.8808,11.7763,11.7763,91500.0
2005-05-11 09:40:00,19.16,19.2,19.13,19.15,192900.0,11.7824,11.807,11.764,11.7763,192900.0
2005-05-11 09:50:00,19.15,19.15,19.07,19.14,97300.0,11.7763,11.7763,11.7271,11.7701,97300.0
2005-05-11 10:00:00,19.13,19.14,19.06,19.09,385700.0,11.764,11.7701,11.7209,11.7394,385700.0
2005-05-11 10:10:00,19.09,19.13,19.08,19.12,239300.0,11.7394,11.764,11.7332,11.7578,239300.0
2005-05-11 10:20:00,19.13,19.16,19.13,19.15,52100.0,11.764,11.7824,11.764,11.7763,52100.0
2005-05-11 10:30:00,19.16,19.2,19.14,19.17,100900.0,11.7824,11.807,11.7701,11.7886,100900.0
2005-05-11 10:40:00,19.16,19.19,19.13,19.16,80000.0,11.7824,11.8009,11.764,11.7824,80000.0
2005-05-11 10:50:00,19.16,19.18,19.16,19.17,108800.0,11.7824,11.7947,11.7824,11.7886,108800.0
2005-05-11 11:00:00,19.16,19.17,19.14,19.14,67800.0,11.7824,11.7886,11.7701,11.7701,67800.0
2005-05-11 11:10:00,19.15,19.16,19.13,19.14,90100.0,11.7763,11.7824,11.764,11.7701,90100.0
2005-05-11 11:20:00,19.14,19.17,19.13,19.16,59400.0,11.7701,11.7886,11.764,11.7824,59400.0
2005-05-11 11:30:00,19.17,19.18,19.14,19.15,232800.0,11.7886,11.7947,11.7701,11.7763,232800.0
2005-05-11 11:40:00,19.16,19.17,19.13,19.14,299700.0,11.7824,11.7886,11.764,11.7701,299700.0
2005-05-11 11:50:00,19.14,19.16,19.13,19.14,95600.0,11.7701,11.7824,11.764,11.7701,95600.0
2005-05-11 12:00:00,19.14,19.14,19.1,19.12,138000.0,11.7701,11.7701,11.7455,11.7578,138000.0
2005-05-11 12:10:00,19.12,19.17,19.11,19.13,86300.0,11.7578,11.7886,11.7517,11.764,86300.0
2005-05-11 12:20:00,19.13,19.14,19.13,19.13,43800.0,11.764,11.7701,11.764,11.764,43800.0
2005-05-11 12:30:00,19.14,19.14,19.13,19.13,32000.0,11.7701,11.7701,11.764,11.764,32000.0
2005-05-11 12:40:00,19.13,19.14,19.12,19.14,66500.0,11.764,11.7701,11.7578,11.7701,66500.0
2005-05-11 12:50:00,19.14,19.14,19.12,19.13,71500.0,11.7701,11.7701,11.7578,11.764,71500.0
2005-05-11 13:00:00,19.14,19.19,19.13,19.16,35600.0,11.7701,11.8009,11.764,11.7824,35600.0
2005-05-11 13:10:00,19.16,19.18,19.15,19.15,137700.0,11.7824,11.7947,11.7763,11.7763,137700.0
2005-05-11 13:20:00,19.14,19.15,19.13,19.14,19200.0,11.7701,11.7763,11.764,11.7701,19200.0
2005-05-11 13:30:00,19.14,19.16,19.14,19.15,25400.0,11.7701,11.7824,11.7701,11.7763,25400.0
2005-05-11 13:40:00,19.14,19.15,19.13,19.13,50700.0,11.7701,11.7763,11.764,11.764,50700.0
2005-05-11 13:50:00,19.13,19.14,19.1,19.11,83700.0,11.764,11.7701,11.7455,11.7517,83700.0
2005-05-11 14:00:00,19.11,19.15,19.1,19.15,85900.0,11.7517,11.7763,11.7455,11.7763,85900.0
2005-05-11 14:10:00,19.15,19.18,19.14,19.16,166900.0,11.7763,11.7947,11.7701,11.7824,166900.0
2005-05-11 14:20:00,19.16,19.16,19.13,19.15,63200.0,11.7824,11.7824,11.764,11.7763,63200.0
2005-05-11 14:30:00,19.15,19.15,19.12,19.13,82600.0,11.7763,11.7763,11.7578,11.764,82600.0
2005-05-11 14:40:00,19.13,19.13,19.11,19.13,154500.0,11.764,11.764,11.7517,11.764,154500.0
2005-05-11 14:50:00,19.12,19.13,19.12,19.12,95500.0,11.7578,11.764,11.7578,11.7578,95500.0
2005-05-11 15:00:00,19.12,19.13,19.1,19.1,113900.0,11.7578,11.764,11.7455,11.7455,113900.0
2005-05-11 15:10:00,19.11,19.12,19.1,19.11,101700.0,11.7517,11.7578,11.7455,11.7517,101700.0
2005-05-11 15:20:00,19.11,19.12,19.1,19.11,297700.0,11.7517,11.7578,11.7455,11.7517,297700.0
2005-05-11 15:30:00,19.11,19.13,19.1,19.13,246500.0,11.7517,11.764,11.7455,11.764,246500.0
2005-05-11 15:40:00,19.12,19.19,19.12,19.17,149500.0,11.7578,11.8009,11.7578,11.7886,149500.0
2005-05-11 15:50:00,19.17,19.17,19.12,19.12,266000.0,11.7886,11.7886,11.7578,11.7578,266000.0
2005-05-12 09:30:00,19.15,19.19,19.12,19.17,76400.0,11.7763,11.8009,11.7578,11.7886,76400.0
2005-05-12 09:40:00,19.17,19.2,19.14,19.15,93400.0,11.7886,11.807,11.7701,11.7763,93400.0
2005-05-12 09:50:00,19.14,19.17,19.13,19.15,63700.0,11.7701,11.7886,11.764,11.7763,63700.0
2005-05-12 10:00:00,19.15,19.15,19.07,19.09,146200.0,11.7763,11.7763,11.7271,11.7394,146200.0
2005-05-12 10:10:00,19.08,19.2,19.06,19.16,271400.0,11.7332,11.807,11.7209,11.7824,271400.0
2005-05-12 10:20:00,19.15,19.19,19.15,19.17,51900.0,11.7763,11.8009,11.7763,11.7886,51900.0
2005-05-12 10:30:00,19.17,19.21,19.15,19.19,162600.0,11.7886,11.8132,11.7763,11.8009,162600.0
2005-05-12 10:40:00,19.2,19.23,19.19,19.22,111800.0,11.807,11.8255,11.8009,11.8193,111800.0
2005-05-12 10:50:00,19.22,19.31,19.22,19.3,56800.0,11.8193,11.8747,11.8193,11.8685,56800.0
2005-05-12 11:00:00,19.3,19.34,19.29,19.34,38600.0,11.8685,11.8931,11.8624,11.8931,38600.0
2005-05-12 11:10:00,19.34,19.45,19.33,19.45,86800.0,11.8931,11.9608,11.887,11.9608,86800.0
2005-05-12 11:20:00,19.45,19.53,19.45,19.5,84300.0,11.9608,12.01,11.9608,11.9915,84300.0
2005-05-12 11:30:00,19.51,19.52,19.49,19.5,151900.0,11.9977,12.0038,11.9854,11.9915,151900.0
2005-05-12 11:40:00,19.49,19.51,19.49,19.51,97300.0,11.9854,11.9977,11.9854,11.9977,97300.0
2005-05-12 11:50:00,19.51,19.52,19.5,19.52,92400.0,11.9977,12.0038,11.9915,12.0038,92400.0
2005-05-12 12:00:00,19.52,19.53,19.45,19.48,179800.0,12.0038,12.01,11.9608,11.9792,179800.0
2005-05-12 12:10:00,19.5,19.53,19.48,19.53,55000.0,11.9915,12.01,11.9792,12.01,55000.0
2005-05-12 12:20:00,19.52,19.59,19.52,19.58,59300.0,12.0038,12.0469,12.0038,12.0407,59300.0
2005-05-12 12:30:00,19.58,19.59,19.54,19.58,36400.0,12.0407,12.0469,12.0161,12.0407,36400.0
2005-05-12 12:40:00,19.58,19.6,19.57,19.6,70800.0,12.0407,12.053,12.0346,12.053,70800.0
2005-05-12 12:50:00,19.61,19.64,19.6,19.63,56600.0,12.0592,12.0776,12.053,12.0715,56600.0
2005-05-12 13:00:00,19.63,19.71,19.63,19.7,61700.0,12.0715,12.1207,12.0715,12.1145,61700.0
2005-05-12 13:10:00,19.71,19.71,19.69,19.7,62300.0,12.1207,12.1207,12.1084,12.1145,62300.0
2005-05-12 13:20:00,19.69,19.73,19.69,19.73,63300.0,12.1084,12.133,12.1084,12.133,63300.0
2005-05-12 13:30:00,19.73,19.74,19.68,19.69,227600.0,12.133,12.1391,12.1022,12.1084,227600.0
2005-05-12 13:40:00,19.68,19.68,19.52,19.54,67300.0,12.1022,12.1022,12.0038,12.0161,67300.0
2005-05-12 13:50:00,19.54,19.54,19.51,19.51,56400.0,12.0161,12.0161,11.9977,11.9977,56400.0
2005-05-12 14:00:00,19.52,19.57,19.5,19.54,58700.0,12.0038,12.0346,11.9915,12.0161,58700.0
2005-05-12 14:10:00,19.54,19.57,19.51,19.54,45400.0,12.0161,12.0346,11.9977,12.0161,45400.0
2005-05-12 14:20:00,19.54,19.56,19.5,19.5,78900.0,12.0161,12.0284,11.9915,11.9915,78900.0
2005-05-12 14:30:00,19.5,19.52,19.5,19.51,61000.0,11.9915,12.0038,11.9915,11.9977,61000.0
2005-05-12 14:40:00,19.51,19.51,19.41,19.43,114200.0,11.9977,11.9977,11.9362,11.9485,114200.0
2005-05-12 14:50:00,19.43,19.49,19.39,19.47,61000.0,11.9485,11.9854,11.9239,11.9731,61000.0
2005-05-12 15:00:00,19.47,19.51,19.46,19.48,52600.0,11.9731,11.9977,11.9669,11.9792,52600.0
2005-05-12 15:10:00,19.47,19.5,19.46,19.48,58100.0,11.9731,11.9915,11.9669,11.9792,58100.0
2005-05-12 15:20:00,19.48,19.51,19.43,19.43,448300.0,11.9792,11.9977,11.9485,11.9485,448300.0
2005-05-12 15:30:00,19.43,19.44,19.42,19.42,61200.0,11.9485,11.9546,11.9423,11.9423,61200.0
2005-05-12 15:40:00,19.42,19.52,19.42,19.52,68900.0,11.9423,12.0038,11.9423,12.0038,68900.0
2005-05-12 15:50:00,19.51,19.54,19.42,19.43,100300.0,11.9977,12.0161,11.9423,11.9485,100300.0
2005-05-13 09:30:00,19.6,19.6,19.4,19.46,146000.0,12.053,12.053,11.93,11.9669,146000.0
2005-05-13 09:40:00,19.47,19.48,19.35,19.44,53300.0,11.9731,11.9792,11.8993,11.9546,53300.0
2005-05-13 09:50:00,19.43,19.43,19.28,19.3,42000.0,11.9485,11.9485,11.8562,11.8685,42000.0
2005-05-13 10:00:00,19.3,19.37,19.29,19.32,347400.0,11.8685,11.9116,11.8624,11.8808,347400.0
2005-05-13 10:10:00,19.31,19.37,19.3,19.36,99500.0,11.8747,11.9116,11.8685,11.9054,99500.0
2005-05-13 10:20:00,19.37,19.37,19.19,19.24,105800.0,11.9116,11.9116,11.8009,11.8316,105800.0
2005-05-13 10:30:00,19.24,19.33,19.22,19.32,51700.0,11.8316,11.887,11.8193,11.8808,51700.0
2005-05-13 10:40:00,19.32,19.4,19.3,19.33,70400.0,11.8808,11.93,11.8685,11.887,70400.0
2005-05-13 10:50:00,19.33,19.41,19.32,19.4,73400.0,11.887,11.9362,11.8808,11.93,73400.0
2005-05-13 11:00:00,19.4,19.41,19.33,19.41,113300.0,11.93,11.9362,11.887,11.9362,113300.0
2005-05-13 11:10:00,19.4,19.43,19.37,19.38,110200.0,11.93,11.9485,11.9116,11.9177,110200.0
2005-05-13 11:20:00,19.36,19.38,19.33,19.37,58200.0,11.9054,11.9177,11.887,11.9116,58200.0
2005-05-13 11:30:00,19.36,19.4,19.35,19.38,37800.0,11.9054,11.93,11.8993,11.9177,37800.0
2005-05-13 11:40:00,19.39,19.39,19.34,19.36,61400.0,11.9239,11.9239,11.8931,11.9054,61400.0
2005-05-13 11:50:00,19.36,19.4,19.36,19.37,62800.0,11.9054,11.93,11.9054,11.9116,62800.0
2005-05-13 12:00:00,19.37,19.42,19.37,19.41,84900.0,11.9116,11.9423,11.9116,11.9362,84900.0
2005-05-13 12:10:00,19.41,19.45,19.41,19.45,139200.0,11.9362,11.9608,11.9362,11.9608,139200.0
2005-05-13 12:20:00,19.45,19.47,19.44,19.45,85900.0,11.9608,11.9731,11.9546,11.9608,85900.0
2005-05-13 12:30:00,19.45,19.5,19.45,19.47,991100.0,11.9608,11.9915,11.9608,11.9731,991100.0
2005-05-13 12:40:00,19.47,19.47,19.4,19.4,28600.0,11.9731,11.9731,11.93,11.93,28600.0
2005-05-13 12:50:00,19.41,19.45,19.4,19.44,48000.0,11.9362,11.9608,11.93,11.9546,48000.0
2005-05-13 13:00:00,19.44,19.45,19.42,19.42,56800.0,11.9546,11.9608,11.9423,11.9423,56800.0
2005-05-13 13:10:00,19.42,19.46,19.42,19.46,79800.0,11.9423,11.9669,11.9423,11.9669,79800.0
2005-05-13 13:20:00,19.45,19.46,19.43,19.44,57100.0,11.9608,11.9669,11.9485,11.9546,57100.0
2005-05-13 13:30:00,19.44,19.45,19.43,19.45,90300.0,11.9546,11.9608,11.9485,11.9608,90300.0
2005-05-13 13:40:00,19.46,19.46,19.42,19.42,122200.0,11.9669,11.9669,11.9423,11.9423,122200.0
2005-05-13 13:50:00,19.43,19.44,19.41,19.43,56400.0,11.9485,11.9546,11.9362,11.9485,56400.0
2005-05-13 14:00:00,19.43,19.47,19.43,19.46,42900.0,11.9485,11.9731,11.9485,11.9669,42900.0
2005-05-13 14:10:00,19.47,19.48,19.46,19.47,91800.0,11.9731,11.9792,11.9669,11.9731,91800.0
2005-05-13 14:20:00,19.47,19.48,19.46,19.47,145700.0,11.9731,11.9792,11.9669,11.9731,145700.0
2005-05-13 14:30:00,19.47,19.47,19.39,19.4,90000.0,11.9731,11.9731,11.9239,11.93,90000.0
2005-05-13 14:40:00,19.4,19.42,19.38,19.38,101200.0,11.93,11.9423,11.9177,11.9177,101200.0
2005-05-13 14:50:00,19.39,19.4,19.35,19.39,77700.0,11.9239,11.93,11.8993,11.9239,77700.0
2005-05-13 15:00:00,19.4,19.43,19.38,19.43,131000.0,11.93,11.9485,11.9177,11.9485,131000.0
2005-05-13 15:10:00,19.43,19.48,19.4,19.44,132100.0,11.9485,11.9792,11.93,11.9546,132100.0
2005-05-13 15:20:00,19.45,19.56,19.4,19.43,133800.0,11.9608,12.0284,11.93,11.9485,133800.0
2005-05-13 15:30:00,19.43,19.44,19.36,19.41,69400.0,11.9485,11.9546,11.9054,11.9362,69400.0
2005-05-13 15:40:00,19.42,19.42,19.33,19.39,62100.0,11.9423,11.9423,11.887,11.9239,62100.0
2005-05-13 15:50:00,19.4,19.4,19.29,19.34,82700.0,11.93,11.93,11.8624,11.8931,82700.0
2005-05-16 09:30:00,19.35,19.45,19.32,19.45,59800.0,11.8993,11.9608,11.8808,11.9608,59800.0
2005-05-16 09:40:00,19.45,19.54,19.42,19.49,36800.0,11.9608,12.0161,11.9423,11.9854,36800.0
2005-05-16 09:50:00,19.49,19.5,19.46,19.48,49900.0,11.9854,11.9915,11.9669,11.9792,49900.0
2005-05-16 10:00:00,19.48,19.54,19.46,19.47,35800.0,11.9792,12.0161,11.9669,11.9731,35800.0
2005-05-16 10:10:00,19.48,19.54,19.47,19.54,37000.0,11.9792,12.0161,11.9731,12.0161,37000.0
2005-05-16 10:20:00,19.54,19.59,19.52,19.57,42800.0,12.0161,12.0469,12.0038,12.0346,42800.0
2005-05-16 10:30:00,19.56,19.57,19.49,19.5,43900.0,12.0284,12.0346,11.9854,11.9915,43900.0
2005-05-16 10:40:00,19.49,19.54,19.48,19.53,69400.0,11.9854,12.0161,11.9792,12.01,69400.0
2005-05-16 10:50:00,19.53,19.53,19.48,19.51,70200.0,12.01,12.01,11.9792,11.9977,70200.0
2005-05-16 11:00:00,19.51,19.54,19.5,19.51,30600.0,11.9977,12.0161,11.9915,11.9977,30600.0
2005-05-16 11:10:00,19.51,19.52,19.5,19.51,26500.0,11.9977,12.0038,11.9915,11.9977,26500.0
2005-05-16 11:20:00,19.51,19.53,19.5,19.51,33500.0,11.9977,12.01,11.9915,11.9977,33500.0
2005-05-16 11:30:00,19.5,19.54,19.5,19.54,32500.0,11.9915,12.0161,11.9915,12.0161,32500.0
2005-05-16 11:40:00,19.53,19.54,19.5,19.51,14000.0,12.01,12.0161,11.9915,11.9977,14000.0
2005-05-16 11:50:00,19.51,19.51,19.5,19.5,48900.0,11.9977,11.9977,11.9915,11.9915,48900.0
2005-05-16 12:00:00,19.5,19.52,19.5,19.5,25600.0,11.9915,12.0038,11.9915,11.9915,25600.0
2005-05-16 12:10:00,19.5,19.52,19.5,19.51,35600.0,11.9915,12.0038,11.9915,11.9977,35600.0
2005-05-16 12:20:00,19.51,19.52,19.51,19.51,15500.0,11.9977,12.0038,11.9977,11.9977,15500.0
2005-05-16 12:30:00,19.52,19.52,19.49,19.52,478900.0,12.0038,12.0038,11.9854,12.0038,478900.0
2005-05-16 12:40:00,19.52,19.55,19.52,19.54,28700.0,12.0038,12.0223,12.0038,12.0161,28700.0
2005-05-16 12:50:00,19.54,19.55,19.5,19.51,341600.0,12.0161,12.0223,11.9915,11.9977,341600.0
2005-05-16 13:00:00,19.51,19.52,19.5,19.51,541800.0,11.9977,12.0038,11.9915,11.9977,541800.0
2005-05-16 13:10:00,19.5,19.53,19.49,19.51,94200.0,11.9915,12.01,11.9854,11.9977,94200.0
2005-05-16 13:20:00,19.51,19.53,19.5,19.5,20300.0,11.9977,12.01,11.9915,11.9915,20300.0
2005-05-16 13:30:00,19.51,19.55,19.5,19.53,49800.0,11.9977,12.0223,11.9915,12.01,49800.0
2005-05-16 13:40:00,19.54,19.57,19.52,19.57,68100.0,12.0161,12.0346,12.0038,12.0346,68100.0
2005-05-16 13:50:00,19.57,19.57,19.55,19.56,44800.0,12.0346,12.0346,12.0223,12.0284,44800.0
2005-05-16 14:00:00,19.56,19.57,19.55,19.57,28700.0,12.0284,12.0346,12.0223,12.0346,28700.0
2005-05-16 14:10:00,19.56,19.57,19.53,19.54,31000.0,12.0284,12.0346,12.01,12.0161,31000.0
2005-05-16 14:20:00,19.54,19.57,19.52,19.56,41700.0,12.0161,12.0346,12.0038,12.0284,41700.0
2005-05-16 14:30:00,19.56,19.56,19.54,19.54,37900.0,12.0284,12.0284,12.0161,12.0161,37900.0
2005-05-16 14:40:00,19.55,19.56,19.54,19.55,85900.0,12.0223,12.0284,12.0161,12.0223,85900.0
2005-05-16 14:50:00,19.54,19.55,19.51,19.51,52700.0,12.0161,12.0223,11.9977,11.9977,52700.0
2005-05-16 15:00:00,19.52,19.56,19.51,19.55,36500.0,12.0038,12.0284,11.9977,12.0223,36500.0
2005-05-16 15:10:00,19.54,19.56,19.52,19.54,287700.0,12.0161,12.0284,12.0038,12.0161,287700.0
2005-05-16 15:20:00,19.54,19.55,19.54,19.55,27000.0,12.0161,12.0223,12.0161,12.0223,27000.0
2005-05-16 15:30:00,19.54,19.55,19.52,19.55,213100.0,12.0161,12.0223,12.0038,12.0223,213100.0
2005-05-16 15:40:00,19.55,19.59,19.54,19.55,88000.0,12.0223,12.0469,12.0161,12.0223,88000.0
2005-05-16 15:50:00,19.53,19.59,19.53,19.54,86700.0,12.01,12.0469,12.01,12.0161,86700.0
2005-05-17 09:30:00,19.5,19.73,19.49,19.59,190400.0,12.0437,12.1858,12.0375,12.0993,190400.0
2005-05-17 09:40:00,19.59,19.67,19.51,19.53,68900.0,12.0993,12.1487,12.0499,12.0622,68900.0
2005-05-17 09:50:00,19.54,19.63,19.52,19.6,221900.0,12.0684,12.124,12.0561,12.1055,221900.0
2005-05-17 10:00:00,19.6,19.63,19.55,19.61,245700.0,12.1055,12.124,12.0746,12.1116,245700.0
2005-05-17 10:10:00,19.62,19.63,19.59,19.61,165100.0,12.1178,12.124,12.0993,12.1116,165100.0
2005-05-17 10:20:00,19.62,19.65,19.58,19.6,65400.0,12.1178,12.1364,12.0931,12.1055,65400.0
2005-05-17 10:30:00,19.58,19.58,19.53,19.54,61400.0,12.0931,12.0931,12.0622,12.0684,61400.0
2005-05-17 10:40:00,19.54,19.57,19.54,19.54,29900.0,12.0684,12.0869,12.0684,12.0684,29900.0
2005-05-17 10:50:00,19.55,19.55,19.51,19.51,24900.0,12.0746,12.0746,12.0499,12.0499,24900.0
2005-05-17 11:00:00,19.51,19.56,19.51,19.56,32800.0,12.0499,12.0808,12.0499,12.0808,32800.0
2005-05-17 11:10:00,19.55,19.55,19.51,19.51,21200.0,12.0746,12.0746,12.0499,12.0499,21200.0
2005-05-17 11:20:00,19.51,19.55,19.5,19.5,64800.0,12.0499,12.0746,12.0437,12.0437,64800.0
2005-05-17 11:30:00,19.51,19.59,19.5,19.59,32500.0,12.0499,12.0993,12.0437,12.0993,32500.0
2005-05-17 11:40:00,19.59,19.59,19.52,19.52,44300.0,12.0993,12.0993,12.0561,12.0561,44300.0
2005-05-17 11:50:00,19.51,19.54,19.5,19.54,29500.0,12.0499,12.0684,12.0437,12.0684,29500.0
2005-05-17 12:00:00,19.52,19.53,19.5,19.52,37300.0,12.0561,12.0622,12.0437,12.0561,37300.0
2005-05-17 12:10:00,19.52,19.52,19.49,19.51,81100.0,12.0561,12.0561,12.0375,12.0499,81100.0
2005-05-17 12:20:00,19.5,19.51,19.5,19.51,42800.0,12.0437,12.0499,12.0437,12.0499,42800.0
2005-05-17 12:30:00,19.51,19.51,19.5,19.51,38900.0,12.0499,12.0499,12.0437,12.0499,38900.0
2005-05-17 12:40:00,19.5,19.51,19.5,19.51,35000.0,12.0437,12.0499,12.0437,12.0499,35000.0
2005-05-17 12:50:00,19.5,19.51,19.5,19.5,37300.0,12.0437,12.0499,12.0437,12.0437,37300.0
2005-05-17 13:00:00,19.5,19.52,19.5,19.51,30000.0,12.0437,12.0561,12.0437,12.0499,30000.0
2005-05-17 13:10:00,19.51,19.54,19.5,19.54,38100.0,12.0499,12.0684,12.0437,12.0684,38100.0
2005-05-17 13:20:00,19.54,19.58,19.53,19.56,31700.0,12.0684,12.0931,12.0622,12.0808,31700.0
2005-05-17 13:30:00,19.55,19.56,19.53,19.53,21300.0,12.0746,12.0808,12.0622,12.0622,21300.0
2005-05-17 13:40:00,19.54,19.55,19.53,19.54,25600.0,12.0684,12.0746,12.0622,12.0684,25600.0
2005-05-17 13:50:00,19.53,19.53,19.5,19.5,11200.0,12.0622,12.0622,12.0437,12.0437,11200.0
2005-05-17 14:00:00,19.5,19.52,19.5,19.51,43000.0,12.0437,12.0561,12.0437,12.0499,43000.0
2005-05-17 14:10:00,19.5,19.55,19.5,19.51,37000.0,12.0437,12.0746,12.0437,12.0499,37000.0
2005-05-17 14:20:00,19.52,19.52,19.51,19.51,22000.0,12.0561,12.0561,12.0499,12.0499,22000.0
2005-05-17 14:30:00,19.52,19.64,19.52,19.6,76900.0,12.0561,12.1302,12.0561,12.1055,76900.0
2005-05-17 14:40:00,19.6,19.65,19.55,19.56,69900.0,12.1055,12.1364,12.0746,12.0808,69900.0
2005-05-17 14:50:00,19.56,19.59,19.54,19.57,75000.0,12.0808,12.0993,12.0684,12.0869,75000.0
2005-05-17 15:00:00,19.56,19.56,19.52,19.53,53000.0,12.0808,12.0808,12.0561,12.0622,53000.0
2005-05-17 15:10:00,19.54,19.55,19.52,19.54,61500.0,12.0684,12.0746,12.0561,12.0684,61500.0
2005-05-17 15:20:00,19.53,19.56,19.52,19.55,383700.0,12.0622,12.0808,12.0561,12.0746,383700.0
2005-05-17 15:30:00,19.55,19.57,19.5,19.53,104600.0,12.0746,12.0869,12.0437,12.0622,104600.0
2005-05-17 15:40:00,19.52,19.55,19.52,19.54,89900.0,12.0561,12.0746,12.0561,12.0684,89900.0
2005-05-17 15:50:00,19.55,19.57,19.54,19.55,106300.0,12.0746,12.0869,12.0684,12.0746,106300.0
2005-05-18 09:30:00,19.65,19.7,19.62,19.66,69600.0,12.1364,12.1672,12.1178,12.1425,69600.0
2005-05-18 09:40:00,19.65,19.65,19.56,19.56,57700.0,12.1364,12.1364,12.0808,12.0808,57700.0
2005-05-18 09:50:00,19.58,19.69,19.57,19.65,52900.0,12.0931,12.1611,12.0869,12.1364,52900.0
2005-05-18 10:00:00,19.66,19.66,19.63,19.65,67400.0,12.1425,12.1425,12.124,12.1364,67400.0
2005-05-18 10:10:00,19.66,19.66,19.62,19.62,71700.0,12.1425,12.1425,12.1178,12.1178,71700.0
2005-05-18 10:20:00,19.61,19.62,19.57,19.61,78100.0,12.1116,12.1178,12.0869,12.1116,78100.0
2005-05-18 10:30:00,19.62,19.69,19.61,19.67,190000.0,12.1178,12.1611,12.1116,12.1487,190000.0
2005-05-18 10:40:00,19.67,19.68,19.61,19.61,62900.0,12.1487,12.1549,12.1116,12.1116,62900.0
2005-05-18 10:50:00,19.6,19.63,19.6,19.62,39200.0,12.1055,12.124,12.1055,12.1178,39200.0
2005-05-18 11:00:00,19.62,19.62,19.6,19.61,55600.0,12.1178,12.1178,12.1055,12.1116,55600.0
2005-05-18 11:10:00,19.61,19.64,19.61,19.61,48100.0,12.1116,12.1302,12.1116,12.1116,48100.0
2005-05-18 11:20:00,19.62,19.65,19.59,19.59,56600.0,12.1178,12.1364,12.0993,12.0993,56600.0
2005-05-18 11:30:00,19.59,19.65,19.58,19.64,157900.0,12.0993,12.1364,12.0931,12.1302,157900.0
2005-05-18 11:40:00,19.63,19.64,19.63,19.64,16300.0,12.124,12.1302,12.124,12.1302,16300.0
2005-05-18 11:50:00,19.64,19.69,19.63,19.67,73400.0,12.1302,12.1611,12.124,12.1487,73400.0
2005-05-18 12:00:00,19.67,19.72,19.67,19.72,61000.0,12.1487,12.1796,12.1487,12.1796,61000.0
2005-05-18 12:10:00,19.72,19.76,19.72,19.76,44100.0,12.1796,12.2043,12.1796,12.2043,44100.0
2005-05-18 12:20:00,19.77,19.78,19.75,19.75,33600.0,12.2105,12.2166,12.1981,12.1981,33600.0
2005-05-18 12:30:00,19.75,19.76,19.74,19.76,40300.0,12.1981,12.2043,12.1919,12.2043,40300.0
2005-05-18 12:40:00,19.76,19.82,19.76,19.77,55100.0,12.2043,12.2413,12.2043,12.2105,55100.0
2005-05-18 12:50:00,19.76,19.77,19.75,19.76,40200.0,12.2043,12.2105,12.1981,12.2043,40200.0
2005-05-18 13:00:00,19.76,19.76,19.74,19.75,62200.0,12.2043,12.2043,12.1919,12.1981,62200.0
2005-05-18 13:10:00,19.75,19.75,19.72,19.73,46500.0,12.1981,12.1981,12.1796,12.1858,46500.0
2005-05-18 13:20:00,19.73,19.74,19.72,19.74,44600.0,12.1858,12.1919,12.1796,12.1919,44600.0
2005-05-18 13:30:00,19.74,19.74,19.73,19.74,35900.0,12.1919,12.1919,12.1858,12.1919,35900.0
2005-05-18 13:40:00,19.73,19.76,19.72,19.75,40300.0,12.1858,12.2043,12.1796,12.1981,40300.0
2005-05-18 13:50:00,19.76,19.76,19.75,19.75,36300.0,12.2043,12.2043,12.1981,12.1981,36300.0
2005-05-18 14:00:00,19.76,19.79,19.76,19.78,69400.0,12.2043,12.2228,12.2043,12.2166,69400.0
2005-05-18 14:10:00,19.79,19.87,19.79,19.85,65000.0,12.2228,12.2722,12.2228,12.2599,65000.0
2005-05-18 14:20:00,19.86,19.89,19.85,19.87,33800.0,12.2661,12.2846,12.2599,12.2722,33800.0
2005-05-18 14:30:00,19.87,19.88,19.85,19.87,37400.0,12.2722,12.2784,12.2599,12.2722,37400.0
2005-05-18 14:40:00,19.88,19.89,19.85,19.85,76000.0,12.2784,12.2846,12.2599,12.2599,76000.0
2005-05-18 14:50:00,19.84,19.85,19.82,19.82,69700.0,12.2537,12.2599,12.2413,12.2413,69700.0
2005-05-18 15:00:00,19.82,19.86,19.82,19.86,46900.0,12.2413,12.2661,12.2413,12.2661,46900.0
2005-05-18 15:10:00,19.86,19.92,19.86,19.91,55000.0,12.2661,12.3031,12.2661,12.2969,55000.0
2005-05-18 15:20:00,19.91,19.92,19.9,19.9,37000.0,12.2969,12.3031,12.2908,12.2908,37000.0
2005-05-18 15:30:00,19.9,19.92,19.85,19.85,47200.0,12.2908,12.3031,12.2599,12.2599,47200.0
2005-05-18 15:40:00,19.86,19.9,19.85,19.86,78500.0,12.2661,12.2908,12.2599,12.2661,78500.0
2005-05-18 15:50:00,19.86,19.93,19.86,19.93,80900.0,12.2661,12.3093,12.2661,12.3093,80900.0
2005-05-19 09:30:00,19.93,19.93,19.84,19.84,49300.0,12.3093,12.3093,12.2537,12.2537,49300.0
2005-05-19 09:40:00,19.83,19.85,19.77,19.77,92200.0,12.2475,12.2599,12.2105,12.2105,92200.0
2005-05-19 09:50:00,19.77,19.83,19.77,19.83,120400.0,12.2105,12.2475,12.2105,12.2475,120400.0
2005-05-19 10:00:00,19.82,19.84,19.8,19.83,57500.0,12.2413,12.2537,12.229,12.2475,57500.0
2005-05-19 10:10:00,19.83,19.86,19.82,19.84,188300.0,12.2475,12.2661,12.2413,12.2537,188300.0
2005-05-19 10:20:00,19.84,19.87,19.83,19.85,49200.0,12.2537,12.2722,12.2475,12.2599,49200.0
2005-05-19 10:30:00,19.86,19.86,19.83,19.83,35400.0,12.2661,12.2661,12.2475,12.2475,35400.0
2005-05-19 10:40:00,19.82,19.87,19.82,19.87,44500.0,12.2413,12.2722,12.2413,12.2722,44500.0
2005-05-19 10:50:00,19.87,19.87,19.82,19.82,34500.0,12.2722,12.2722,12.2413,12.2413,34500.0
2005-05-19 11:00:00,19.82,19.86,19.81,19.85,66600.0,12.2413,12.2661,12.2352,12.2599,66600.0
2005-05-19 11:10:00,19.85,19.91,19.84,19.89,79900.0,12.2599,12.2969,12.2537,12.2846,79900.0
2005-05-19 11:20:00,19.89,19.93,19.87,19.91,37300.0,12.2846,12.3093,12.2722,12.2969,37300.0
2005-05-19 11:30:00,19.92,19.92,19.88,19.88,24300.0,12.3031,12.3031,12.2784,12.2784,24300.0
2005-05-19 11:40:00,19.89,19.92,19.88,19.91,33300.0,12.2846,12.3031,12.2784,12.2969,33300.0
2005-05-19 11:50:00,19.91,19.99,19.91,19.99,23700.0,12.2969,12.3463,12.2969,12.3463,23700.0
2005-05-19 12:00:00,19.98,19.98,19.94,19.95,62800.0,12.3402,12.3402,12.3155,12.3216,62800.0
2005-05-19 12:10:00,19.95,20.0,19.95,19.99,54500.0,12.3216,12.3525,12.3216,12.3463,54500.0
2005-05-19 12:20:00,19.98,20.0,19.98,20.0,22000.0,12.3402,12.3525,12.3402,12.3525,22000.0
2005-05-19 12:30:00,20.0,20.0,19.98,19.99,8400.0,12.3525,12.3525,12.3402,12.3463,8400.0
2005-05-19 12:40:00,19.99,19.99,19.95,19.95,18500.0,12.3463,12.3463,12.3216,12.3216,18500.0
2005-05-19 12:50:00,19.95,19.98,19.95,19.98,24300.0,12.3216,12.3402,12.3216,12.3402,24300.0
2005-05-19 13:00:00,19.98,19.99,19.97,19.98,13900.0,12.3402,12.3463,12.334,12.3402,13900.0
2005-05-19 13:10:00,19.99,19.99,19.98,19.98,5900.0,12.3463,12.3463,12.3402,12.3402,5900.0
2005-05-19 13:20:00,19.99,19.99,19.95,19.97,43300.0,12.3463,12.3463,12.3216,12.334,43300.0
2005-05-19 13:30:00,19.96,19.97,19.94,19.96,103800.0,12.3278,12.334,12.3155,12.3278,103800.0
2005-05-19 13:40:00,19.96,19.98,19.95,19.95,185600.0,12.3278,12.3402,12.3216,12.3216,185600.0
2005-05-19 13:50:00,19.95,19.96,19.94,19.94,133300.0,12.3216,12.3278,12.3155,12.3155,133300.0
2005-05-19 14:00:00,19.94,19.96,19.94,19.95,152900.0,12.3155,12.3278,12.3155,12.3216,152900.0
2005-05-19 14:10:00,19.95,19.96,19.94,19.95,113800.0,12.3216,12.3278,12.3155,12.3216,113800.0
2005-05-19 14:20:00,19.95,19.95,19.9,19.94,121900.0,12.3216,12.3216,12.2908,12.3155,121900.0
2005-05-19 14:30:00,19.93,19.93,19.87,19.89,36700.0,12.3093,12.3093,12.2722,12.2846,36700.0
2005-05-19 14:40:00,19.89,19.92,19.85,19.91,27500.0,12.2846,12.3031,12.2599,12.2969,27500.0
2005-05-19 14:50:00,19.91,19.95,19.9,19.93,29200.0,12.2969,12.3216,12.2908,12.3093,29200.0
2005-05-19 15:00:00,19.93,19.94,19.9,19.92,63200.0,12.3093,12.3155,12.2908,12.3031,63200.0
2005-05-19 15:10:00,19.93,19.93,19.89,19.92,48100.0,12.3093,12.3093,12.2846,12.3031,48100.0
2005-05-19 15:20:00,19.92,19.94,19.91,19.93,116000.0,12.3031,12.3155,12.2969,12.3093,116000.0
2005-05-19 15:30:00,19.93,19.95,19.92,19.95,125900.0,12.3093,12.3216,12.3031,12.3216,125900.0
2005-05-19 15:40:00,19.94,19.94,19.89,19.92,80400.0,12.3155,12.3155,12.2846,12.3031,80400.0
2005-05-19 15:50:00,19.92,19.93,19.88,19.89,96900.0,12.3031,12.3093,12.2784,12.2846,96900.0
2005-05-20 09:30:00,19.87,19.98,19.82,19.97,204900.0,12.2722,12.3402,12.2413,12.334,204900.0
2005-05-20 09:40:00,19.96,19.97,19.83,19.85,83500.0,12.3278,12.334,12.2475,12.2599,83500.0
2005-05-20 09:50:00,19.85,19.88,19.85,19.86,34200.0,12.2599,12.2784,12.2599,12.2661,34200.0
2005-05-20 10:00:00,19.86,19.87,19.84,19.85,77100.0,12.2661,12.2722,12.2537,12.2599,77100.0
2005-05-20 10:10:00,19.85,19.85,19.78,19.79,70500.0,12.2599,12.2599,12.2166,12.2228,70500.0
2005-05-20 10:20:00,19.8,19.87,19.8,19.86,87100.0,12.229,12.2722,12.229,12.2661,87100.0
2005-05-20 10:30:00,19.85,19.87,19.84,19.86,50900.0,12.2599,12.2722,12.2537,12.2661,50900.0
2005-05-20 10:40:00,19.85,19.86,19.83,19.85,64700.0,12.2599,12.2661,12.2475,12.2599,64700.0
2005-05-20 10:50:00,19.85,19.85,19.82,19.83,47900.0,12.2599,12.2599,12.2413,12.2475,47900.0
2005-05-20 11:00:00,19.82,19.83,19.82,19.82,20200.0,12.2413,12.2475,12.2413,12.2413,20200.0
2005-05-20 11:10:00,19.82,19.83,19.8,19.82,48700.0,12.2413,12.2475,12.229,12.2413,48700.0
2005-05-20 11:20:00,19.83,19.84,19.82,19.83,32900.0,12.2475,12.2537,12.2413,12.2475,32900.0
2005-05-20 11:30:00,19.83,19.83,19.81,19.82,46200.0,12.2475,12.2475,12.2352,12.2413,46200.0
2005-05-20 11:40:00,19.81,19.84,19.8,19.84,50200.0,12.2352,12.2537,12.229,12.2537,50200.0
2005-05-20 11:50:00,19.83,19.84,19.8,19.81,28100.0,12.2475,12.2537,12.229,12.2352,28100.0
2005-05-20 12:00:00,19.81,19.84,19.8,19.84,36100.0,12.2352,12.2537,12.229,12.2537,36100.0
2005-05-20 12:10:00,19.83,19.84,19.83,19.84,24700.0,12.2475,12.2537,12.2475,12.2537,24700.0
2005-05-20 12:20:00,19.83,19.85,19.83,19.85,61300.0,12.2475,12.2599,12.2475,12.2599,61300.0
2005-05-20 12:30:00,19.85,19.88,19.85,19.86,103300.0,12.2599,12.2784,12.2599,12.2661,103300.0
2005-05-20 12:40:00,19.85,19.89,19.84,19.89,89800.0,12.2599,12.2846,12.2537,12.2846,89800.0
2005-05-20 12:50:00,19.89,19.9,19.88,19.9,60300.0,12.2846,12.2908,12.2784,12.2908,60300.0
2005-05-20 13:00:00,19.9,19.91,19.89,19.91,51700.0,12.2908,12.2969,12.2846,12.2969,51700.0
2005-05-20 13:10:00,19.9,19.91,19.87,19.88,41400.0,12.2908,12.2969,12.2722,12.2784,41400.0
2005-05-20 13:20:00,19.87,19.87,19.85,19.86,43800.0,12.2722,12.2722,12.2599,12.2661,43800.0
2005-05-20 13:30:00,19.85,19.88,19.85,19.88,73400.0,12.2599,12.2784,12.2599,12.2784,73400.0
2005-05-20 13:40:00,19.88,19.9,19.88,19.89,34000.0,12.2784,12.2908,12.2784,12.2846,34000.0
2005-05-20 13:50:00,19.9,19.9,19.88,19.89,27200.0,12.2908,12.2908,12.2784,12.2846,27200.0
2005-05-20 14:00:00,19.89,19.91,19.89,19.91,30100.0,12.2846,12.2969,12.2846,12.2969,30100.0
2005-05-20 14:10:00,19.91,19.93,19.9,19.92,97800.0,12.2969,12.3093,12.2908,12.3031,97800.0
2005-05-20 14:20:00,19.93,19.94,19.9,19.9,103600.0,12.3093,12.3155,12.2908,12.2908,103600.0
2005-05-20 14:30:00,19.9,19.9,19.86,19.86,71800.0,12.2908,12.2908,12.2661,12.2661,71800.0
2005-05-20 14:40:00,19.85,19.87,19.85,19.86,57100.0,12.2599,12.2722,12.2599,12.2661,57100.0
2005-05-20 14:50:00,19.86,19.87,19.85,19.85,61100.0,12.2661,12.2722,12.2599,12.2599,61100.0
2005-05-20 15:00:00,19.86,19.87,19.85,19.85,41000.0,12.2661,12.2722,12.2599,12.2599,41000.0
2005-05-20 15:10:00,19.86,19.9,19.85,19.87,86000.0,12.2661,12.2908,12.2599,12.2722,86000.0
2005-05-20 15:20:00,19.87,19.88,19.86,19.86,147200.0,12.2722,12.2784,12.2661,12.2661,147200.0
2005-05-20 15:30:00,19.86,19.9,19.86,19.88,96400.0,12.2661,12.2908,12.2661,12.2784,96400.0
2005-05-20 15:40:00,19.88,19.89,19.85,19.85,122600.0,12.2784,12.2846,12.2599,12.2599,122600.0
2005-05-20 15:50:00,19.86,19.87,19.82,19.84,112700.0,12.2661,12.2722,12.2413,12.2537,112700.0
2005-05-23 09:30:00,19.92,19.93,19.85,19.86,65700.0,12.3031,12.3093,12.2599,12.2661,65700.0
2005-05-23 09:40:00,19.86,19.94,19.85,19.92,69700.0,12.2661,12.3155,12.2599,12.3031,69700.0
2005-05-23 09:50:00,19.88,19.89,19.84,19.84,44500.0,12.2784,12.2846,12.2537,12.2537,44500.0
2005-05-23 10:00:00,19.84,19.85,19.82,19.83,46700.0,12.2537,12.2599,12.2413,12.2475,46700.0
2005-05-23 10:10:00,19.82,19.91,19.82,19.91,124700.0,12.2413,12.2969,12.2413,12.2969,124700.0
2005-05-23 10:20:00,19.9,19.9,19.85,19.87,60600.0,12.2908,12.2908,12.2599,12.2722,60600.0
2005-05-23 10:30:00,19.86,19.9,19.85,19.85,32500.0,12.2661,12.2908,12.2599,12.2599,32500.0
2005-05-23 10:40:00,19.84,19.88,19.83,19.83,43000.0,12.2537,12.2784,12.2475,12.2475,43000.0
2005-05-23 10:50:00,19.83,19.87,19.83,19.85,48000.0,12.2475,12.2722,12.2475,12.2599,48000.0
2005-05-23 11:00:00,19.85,19.88,19.81,19.87,102700.0,12.2599,12.2784,12.2352,12.2722,102700.0
2005-05-23 11:10:00,19.88,19.89,19.87,19.89,16100.0,12.2784,12.2846,12.2722,12.2846,16100.0
2005-05-23 11:20:00,19.87,19.88,19.84,19.88,27200.0,12.2722,12.2784,12.2537,12.2784,27200.0
2005-05-23 11:30:00,19.87,19.91,19.87,19.9,42800.0,12.2722,12.2969,12.2722,12.2908,42800.0
2005-05-23 11:40:00,19.89,19.94,19.89,19.94,47800.0,12.2846,12.3155,12.2846,12.3155,47800.0
2005-05-23 11:50:00,19.93,19.94,19.91,19.93,31800.0,12.3093,12.3155,12.2969,12.3093,31800.0
2005-05-23 12:00:00,19.93,19.95,19.93,19.94,52600.0,12.3093,12.3216,12.3093,12.3155,52600.0
2005-05-23 12:10:00,19.94,19.96,19.94,19.96,324200.0,12.3155,12.3278,12.3155,12.3278,324200.0
2005-05-23 12:20:00,19.95,19.97,19.95,19.96,18600.0,12.3216,12.334,12.3216,12.3278,18600.0
2005-05-23 12:30:00,19.96,19.99,19.95,19.99,130200.0,12.3278,12.3463,12.3216,12.3463,130200.0
2005-05-23 12:40:00,19.99,20.0,19.98,19.99,21100.0,12.3463,12.3525,12.3402,12.3463,21100.0
2005-05-23 12:50:00,19.98,19.99,19.95,19.95,392600.0,12.3402,12.3463,12.3216,12.3216,392600.0
2005-05-23 13:00:00,19.95,19.98,19.95,19.96,48400.0,12.3216,12.3402,12.3216,12.3278,48400.0
2005-05-23 13:10:00,19.96,20.0,19.94,19.99,45300.0,12.3278,12.3525,12.3155,12.3463,45300.0
2005-05-23 13:20:00,19.99,20.0,19.98,19.99,28000.0,12.3463,12.3525,12.3402,12.3463,28000.0
2005-05-23 13:30:00,19.98,19.99,19.98,19.98,12300.0,12.3402,12.3463,12.3402,12.3402,12300.0
2005-05-23 13:40:00,19.98,19.99,19.96,19.97,14800.0,12.3402,12.3463,12.3278,12.334,14800.0
2005-05-23 13:50:00,19.97,20.0,19.96,19.99,15300.0,12.334,12.3525,12.3278,12.3463,15300.0
2005-05-23 14:00:00,19.99,20.03,19.99,20.03,73500.0,12.3463,12.3711,12.3463,12.3711,73500.0
2005-05-23 14:10:00,20.03,20.05,20.02,20.04,51000.0,12.3711,12.3834,12.3649,12.3772,51000.0
2005-05-23 14:20:00,20.02,20.04,20.0,20.01,30600.0,12.3649,12.3772,12.3525,12.3587,30600.0
2005-05-23 14:30:00,20.01,20.02,19.98,19.99,41600.0,12.3587,12.3649,12.3402,12.3463,41600.0
2005-05-23 14:40:00,19.99,20.0,19.99,20.0,33900.0,12.3463,12.3525,12.3463,12.3525,33900.0
2005-05-23 14:50:00,19.99,20.05,19.99,20.04,55600.0,12.3463,12.3834,12.3463,12.3772,55600.0
2005-05-23 15:00:00,20.03,20.07,20.01,20.03,89700.0,12.3711,12.3958,12.3587,12.3711,89700.0
2005-05-23 15:10:00,20.03,20.04,20.0,20.01,25800.0,12.3711,12.3772,12.3525,12.3587,25800.0
2005-05-23 15:20:00,20.02,20.04,20.01,20.03,23900.0,12.3649,12.3772,12.3587,12.3711,23900.0
2005-05-23 15:30:00,20.02,20.03,20.0,20.01,63700.0,12.3649,12.3711,12.3525,12.3587,63700.0
2005-05-23 15:40:00,20.0,20.01,19.98,19.99,106200.0,12.3525,12.3587,12.3402,12.3463,106200.0
2005-05-23 15:50:00,19.99,20.0,19.94,19.99,106300.0,12.3463,12.3525,12.3155,12.3463,106300.0
2005-05-24 09:30:00,20.04,20.04,19.98,20.0,41000.0,12.3772,12.3772,12.3402,12.3525,41000.0
2005-05-24 09:40:00,20.02,20.03,19.97,19.99,216100.0,12.3649,12.3711,12.334,12.3463,216100.0
2005-05-24 09:50:00,20.0,20.0,19.95,19.96,42300.0,12.3525,12.3525,12.3216,12.3278,42300.0
2005-05-24 10:00:00,19.97,19.99,19.95,19.95,41200.0,12.334,12.3463,12.3216,12.3216,41200.0
2005-05-24 10:10:00,19.95,20.0,19.94,20.0,44700.0,12.3216,12.3525,12.3155,12.3525,44700.0
2005-05-24 10:20:00,20.0,20.0,19.97,19.98,31500.0,12.3525,12.3525,12.334,12.3402,31500.0
2005-05-24 10:30:00,19.99,20.0,19.98,20.0,48900.0,12.3463,12.3525,12.3402,12.3525,48900.0
2005-05-24 10:40:00,19.99,20.0,19.97,19.97,25000.0,12.3463,12.3525,12.334,12.334,25000.0
2005-05-24 10:50:00,19.98,19.98,19.97,19.98,26600.0,12.3402,12.3402,12.334,12.3402,26600.0
2005-05-24 11:00:00,19.98,20.0,19.98,19.99,53700.0,12.3402,12.3525,12.3402,12.3463,53700.0
2005-05-24 11:10:00,19.99,20.06,19.99,20.05,62500.0,12.3463,12.3896,12.3463,12.3834,62500.0
2005-05-24 11:20:00,20.05,20.09,20.05,20.06,67400.0,12.3834,12.4081,12.3834,12.3896,67400.0
2005-05-24 11:30:00,20.07,20.08,20.05,20.07,23100.0,12.3958,12.4019,12.3834,12.3958,23100.0
2005-05-24 11:40:00,20.08,20.08,20.05,20.05,30300.0,12.4019,12.4019,12.3834,12.3834,30300.0
2005-05-24 11:50:00,20.06,20.06,20.02,20.04,56100.0,12.3896,12.3896,12.3649,12.3772,56100.0
2005-05-24 12:00:00,20.05,20.09,20.05,20.05,58100.0,12.3834,12.4081,12.3834,12.3834,58100.0
2005-05-24 12:10:00,20.05,20.06,20.04,20.05,24800.0,12.3834,12.3896,12.3772,12.3834,24800.0
2005-05-24 12:20:00,20.05,20.07,20.05,20.06,22900.0,12.3834,12.3958,12.3834,12.3896,22900.0
2005-05-24 12:30:00,20.05,20.09,20.05,20.07,12700.0,12.3834,12.4081,12.3834,12.3958,12700.0
2005-05-24 12:40:00,20.07,20.09,20.07,20.08,13000.0,12.3958,12.4081,12.3958,12.4019,13000.0
2005-05-24 12:50:00,20.08,20.1,20.07,20.09,13700.0,12.4019,12.4143,12.3958,12.4081,13700.0
2005-05-24 13:00:00,20.09,20.1,20.07,20.07,32500.0,12.4081,12.4143,12.3958,12.3958,32500.0
2005-05-24 13:10:00,20.07,20.08,20.07,20.08,15500.0,12.3958,12.4019,12.3958,12.4019,15500.0
2005-05-24 13:20:00,20.08,20.08,20.07,20.08,17300.0,12.4019,12.4019,12.3958,12.4019,17300.0
2005-05-24 13:30:00,20.08,20.09,20.07,20.08,61600.0,12.4019,12.4081,12.3958,12.4019,61600.0
2005-05-24 13:40:00,20.08,20.08,20.07,20.08,33300.0,12.4019,12.4019,12.3958,12.4019,33300.0
2005-05-24 13:50:00,20.08,20.08,20.06,20.07,10800.0,12.4019,12.4019,12.3896,12.3958,10800.0
2005-05-24 14:00:00,20.07,20.08,20.05,20.07,63700.0,12.3958,12.4019,12.3834,12.3958,63700.0
2005-05-24 14:10:00,20.08,20.08,20.06,20.07,35800.0,12.4019,12.4019,12.3896,12.3958,35800.0
2005-05-24 14:20:00,20.07,20.08,20.06,20.08,69000.0,12.3958,12.4019,12.3896,12.4019,69000.0
2005-05-24 14:30:00,20.08,20.09,20.06,20.08,33100.0,12.4019,12.4081,12.3896,12.4019,33100.0
2005-05-24 14:40:00,20.08,20.08,20.06,20.07,38200.0,12.4019,12.4019,12.3896,12.3958,38200.0
2005-05-24 14:50:00,20.08,20.08,20.05,20.06,63600.0,12.4019,12.4019,12.3834,12.3896,63600.0
2005-05-24 15:00:00,20.06,20.09,20.06,20.09,62400.0,12.3896,12.4081,12.3896,12.4081,62400.0
2005-05-24 15:10:00,20.09,20.1,20.07,20.07,515300.0,12.4081,12.4143,12.3958,12.3958,515300.0
2005-05-24 15:20:00,20.08,20.09,20.06,20.09,116300.0,12.4019,12.4081,12.3896,12.4081,116300.0
2005-05-24 15:30:00,20.09,20.09,20.07,20.08,66900.0,12.4081,12.4081,12.3958,12.4019,66900.0
2005-05-24 15:40:00,20.07,20.08,20.05,20.07,60000.0,12.3958,12.4019,12.3834,12.3958,60000.0
2005-05-24 15:50:00,20.06,20.1,20.05,20.1,203100.0,12.3896,12.4143,12.3834,12.4143,203100.0
2005-05-25 09:30:00,20.03,20.04,20.01,20.02,37500.0,12.3711,12.3772,12.3587,12.3649,37500.0
2005-05-25 09:40:00,20.02,20.03,20.0,20.01,83100.0,12.3649,12.3711,12.3525,12.3587,83100.0
2005-05-25 09:50:00,20.0,20.01,17.0,19.99,112600.0,12.3525,12.3587,10.4996,12.3463,112600.0
2005-05-25 10:00:00,20.0,20.08,19.95,19.97,252300.0,12.3525,12.4019,12.3216,12.334,252300.0
2005-05-25 10:10:00,19.98,20.0,19.96,19.98,132800.0,12.3402,12.3525,12.3278,12.3402,132800.0
2005-05-25 10:20:00,19.99,20.05,19.98,20.04,66800.0,12.3463,12.3834,12.3402,12.3772,66800.0
2005-05-25 10:30:00,20.03,20.03,20.0,20.0,43800.0,12.3711,12.3711,12.3525,12.3525,43800.0
2005-05-25 10:40:00,20.01,20.01,20.0,20.01,43700.0,12.3587,12.3587,12.3525,12.3587,43700.0
2005-05-25 10:50:00,20.0,20.01,20.0,20.0,17900.0,12.3525,12.3587,12.3525,12.3525,17900.0
2005-05-25 11:00:00,20.0,20.0,19.99,19.99,31800.0,12.3525,12.3525,12.3463,12.3463,31800.0
2005-05-25 11:10:00,20.0,20.0,19.99,19.99,35100.0,12.3525,12.3525,12.3463,12.3463,35100.0
2005-05-25 11:20:00,20.0,20.01,20.0,20.0,81600.0,12.3525,12.3587,12.3525,12.3525,81600.0
2005-05-25 11:30:00,20.0,20.02,19.99,19.99,14000.0,12.3525,12.3649,12.3463,12.3463,14000.0
2005-05-25 11:40:00,19.99,20.0,19.98,19.99,132800.0,12.3463,12.3525,12.3402,12.3463,132800.0
2005-05-25 11:50:00,19.99,20.0,19.99,19.99,34200.0,12.3463,12.3525,12.3463,12.3463,34200.0
2005-05-25 12:00:00,19.99,20.03,19.99,20.03,97900.0,12.3463,12.3711,12.3463,12.3711,97900.0
2005-05-25 12:10:00,20.02,20.03,20.02,20.02,4600.0,12.3649,12.3711,12.3649,12.3649,4600.0
2005-05-25 12:20:00,20.03,20.04,20.02,20.04,7700.0,12.3711,12.3772,12.3649,12.3772,7700.0
2005-05-25 12:30:00,20.04,20.05,20.04,20.05,15100.0,12.3772,12.3834,12.3772,12.3834,15100.0
2005-05-25 12:40:00,20.04,20.05,20.02,20.03,13600.0,12.3772,12.3834,12.3649,12.3711,13600.0
2005-05-25 12:50:00,20.02,20.02,20.01,20.01,6700.0,12.3649,12.3649,12.3587,12.3587,6700.0
2005-05-25 13:00:00,20.0,20.02,19.99,20.0,43900.0,12.3525,12.3649,12.3463,12.3525,43900.0
2005-05-25 13:10:00,20.0,20.0,19.99,19.99,9000.0,12.3525,12.3525,12.3463,12.3463,9000.0
2005-05-25 13:20:00,20.0,20.01,19.99,19.99,71200.0,12.3525,12.3587,12.3463,12.3463,71200.0
2005-05-25 13:30:00,19.99,20.01,19.99,20.01,87100.0,12.3463,12.3587,12.3463,12.3587,87100.0
2005-05-25 13:40:00,20.02,20.03,20.01,20.03,14000.0,12.3649,12.3711,12.3587,12.3711,14000.0
2005-05-25 13:50:00,20.04,20.06,20.03,20.05,10000.0,12.3772,12.3896,12.3711,12.3834,10000.0
2005-05-25 14:00:00,20.05,20.05,20.03,20.04,21900.0,12.3834,12.3834,12.3711,12.3772,21900.0
2005-05-25 14:10:00,20.03,20.03,20.0,20.02,15400.0,12.3711,12.3711,12.3525,12.3649,15400.0
2005-05-25 14:20:00,20.01,20.05,20.01,20.05,17600.0,12.3587,12.3834,12.3587,12.3834,17600.0
2005-05-25 14:30:00,20.05,20.05,20.02,20.03,48000.0,12.3834,12.3834,12.3649,12.3711,48000.0
2005-05-25 14:40:00,20.03,20.04,20.0,20.0,29700.0,12.3711,12.3772,12.3525,12.3525,29700.0
2005-05-25 14:50:00,20.02,20.03,20.01,20.03,7100.0,12.3649,12.3711,12.3587,12.3711,7100.0
2005-05-25 15:00:00,20.02,20.04,20.01,20.04,35300.0,12.3649,12.3772,12.3587,12.3772,35300.0
2005-05-25 15:10:00,20.04,20.05,20.01,20.02,29500.0,12.3772,12.3834,12.3587,12.3649,29500.0
2005-05-25 15:20:00,20.01,20.04,20.01,20.03,30400.0,12.3587,12.3772,12.3587,12.3711,30400.0
2005-05-25 15:30:00,20.02,20.03,20.0,20.01,64800.0,12.3649,12.3711,12.3525,12.3587,64800.0
2005-05-25 15:40:00,20.0,20.01,19.98,19.98,184800.0,12.3525,12.3587,12.3402,12.3402,184800.0
2005-05-25 15:50:00,20.0,20.0,19.96,19.98,113800.0,12.3525,12.3525,12.3278,12.3402,113800.0
2005-05-26 09:30:00,20.08,20.08,20.0,20.05,92600.0,12.4019,12.4019,12.3525,12.3834,92600.0
2005-05-26 09:40:00,20.05,20.05,20.0,20.01,31400.0,12.3834,12.3834,12.3525,12.3587,31400.0
2005-05-26 09:50:00,20.0,20.01,20.0,20.0,24800.0,12.3525,12.3587,12.3525,12.3525,24800.0
2005-05-26 10:00:00,20.0,20.06,20.0,20.06,111000.0,12.3525,12.3896,12.3525,12.3896,111000.0
2005-05-26 10:10:00,20.06,20.1,20.06,20.09,60500.0,12.3896,12.4143,12.3896,12.4081,60500.0
2005-05-26 10:20:00,20.09,20.1,20.07,20.07,30700.0,12.4081,12.4143,12.3958,12.3958,30700.0
2005-05-26 10:30:00,20.09,20.1,20.08,20.08,23600.0,12.4081,12.4143,12.4019,12.4019,23600.0
2005-05-26 10:40:00,20.08,20.08,20.05,20.05,23500.0,12.4019,12.4019,12.3834,12.3834,23500.0
2005-05-26 10:50:00,20.05,20.07,20.05,20.06,59500.0,12.3834,12.3958,12.3834,12.3896,59500.0
2005-05-26 11:00:00,20.06,20.07,20.05,20.07,59600.0,12.3896,12.3958,12.3834,12.3958,59600.0
2005-05-26 11:10:00,20.08,20.08,20.05,20.07,65300.0,12.4019,12.4019,12.3834,12.3958,65300.0
2005-05-26 11:20:00,20.07,20.07,20.05,20.07,60300.0,12.3958,12.3958,12.3834,12.3958,60300.0
2005-05-26 11:30:00,20.07,20.07,20.05,20.07,109400.0,12.3958,12.3958,12.3834,12.3958,109400.0
2005-05-26 11:40:00,20.07,20.07,20.04,20.05,131200.0,12.3958,12.3958,12.3772,12.3834,131200.0
2005-05-26 11:50:00,20.05,20.05,20.01,20.02,19300.0,12.3834,12.3834,12.3587,12.3649,19300.0
2005-05-26 12:00:00,20.02,20.04,20.02,20.03,20000.0,12.3649,12.3772,12.3649,12.3711,20000.0
2005-05-26 12:10:00,20.02,20.05,20.02,20.04,17000.0,12.3649,12.3834,12.3649,12.3772,17000.0
2005-05-26 12:20:00,20.03,20.05,20.02,20.05,20700.0,12.3711,12.3834,12.3649,12.3834,20700.0
2005-05-26 12:30:00,20.05,20.06,20.04,20.05,184100.0,12.3834,12.3896,12.3772,12.3834,184100.0
2005-05-26 12:40:00,20.05,20.06,20.04,20.05,19700.0,12.3834,12.3896,12.3772,12.3834,19700.0
2005-05-26 12:50:00,20.05,20.06,20.04,20.04,41600.0,12.3834,12.3896,12.3772,12.3772,41600.0
2005-05-26 13:00:00,20.04,20.04,20.03,20.04,15100.0,12.3772,12.3772,12.3711,12.3772,15100.0
2005-05-26 13:10:00,20.04,20.04,20.02,20.03,23300.0,12.3772,12.3772,12.3649,12.3711,23300.0
2005-05-26 13:20:00,20.02,20.05,20.02,20.05,22700.0,12.3649,12.3834,12.3649,12.3834,22700.0
2005-05-26 13:30:00,20.05,20.06,20.04,20.05,87700.0,12.3834,12.3896,12.3772,12.3834,87700.0
2005-05-26 13:40:00,20.05,20.06,20.04,20.04,80800.0,12.3834,12.3896,12.3772,12.3772,80800.0
2005-05-26 13:50:00,20.04,20.06,20.04,20.05,178100.0,12.3772,12.3896,12.3772,12.3834,178100.0
2005-05-26 14:00:00,20.05,20.08,20.04,20.06,36200.0,12.3834,12.4019,12.3772,12.3896,36200.0
2005-05-26 14:10:00,20.06,20.08,20.04,20.05,55200.0,12.3896,12.4019,12.3772,12.3834,55200.0
2005-05-26 14:20:00,20.04,20.05,20.04,20.05,18400.0,12.3772,12.3834,12.3772,12.3834,18400.0
2005-05-26 14:30:00,20.04,20.05,20.03,20.04,19600.0,12.3772,12.3834,12.3711,12.3772,19600.0
2005-05-26 14:40:00,20.03,20.06,20.03,20.05,162600.0,12.3711,12.3896,12.3711,12.3834,162600.0
2005-05-26 14:50:00,20.05,20.06,20.03,20.05,121600.0,12.3834,12.3896,12.3711,12.3834,121600.0
2005-05-26 15:00:00,20.05,20.06,20.03,20.04,210500.0,12.3834,12.3896,12.3711,12.3772,210500.0
2005-05-26 15:10:00,20.04,20.05,20.03,20.04,32100.0,12.3772,12.3834,12.3711,12.3772,32100.0
2005-05-26 15:20:00,20.03,20.05,20.03,20.04,25000.0,12.3711,12.3834,12.3711,12.3772,25000.0
2005-05-26 15:30:00,20.04,20.07,20.03,20.06,259600.0,12.3772,12.3958,12.3711,12.3896,259600.0
2005-05-26 15:40:00,20.07,20.09,20.03,20.03,82000.0,12.3958,12.4081,12.3711,12.3711,82000.0
2005-05-26 15:50:00,20.04,20.05,20.03,20.04,172700.0,12.3772,12.3834,12.3711,12.3772,172700.0
2005-05-27 09:30:00,20.07,20.08,20.03,20.04,40300.0,12.3958,12.4019,12.3711,12.3772,40300.0
2005-05-27 09:40:00,20.05,20.06,20.03,20.04,64300.0,12.3834,12.3896,12.3711,12.3772,64300.0
2005-05-27 09:50:00,20.04,20.05,20.01,20.01,89000.0,12.3772,12.3834,12.3587,12.3587,89000.0
2005-05-27 10:00:00,20.01,20.05,20.01,20.04,21100.0,12.3587,12.3834,12.3587,12.3772,21100.0
2005-05-27 10:10:00,20.04,20.05,20.01,20.03,54400.0,12.3772,12.3834,12.3587,12.3711,54400.0
2005-05-27 10:20:00,20.03,20.04,20.01,20.02,14200.0,12.3711,12.3772,12.3587,12.3649,14200.0
2005-05-27 10:30:00,20.03,20.06,20.03,20.06,26200.0,12.3711,12.3896,12.3711,12.3896,26200.0
2005-05-27 10:40:00,20.07,20.07,20.04,20.07,45800.0,12.3958,12.3958,12.3772,12.3958,45800.0
2005-05-27 10:50:00,20.07,20.09,20.05,20.08,48400.0,12.3958,12.4081,12.3834,12.4019,48400.0
2005-05-27 11:00:00,20.08,20.1,20.08,20.1,23900.0,12.4019,12.4143,12.4019,12.4143,23900.0
2005-05-27 11:10:00,20.1,20.1,20.07,20.07,55900.0,12.4143,12.4143,12.3958,12.3958,55900.0
2005-05-27 11:20:00,20.07,20.08,20.06,20.08,21000.0,12.3958,12.4019,12.3896,12.4019,21000.0
2005-05-27 11:30:00,20.08,20.09,20.07,20.08,19900.0,12.4019,12.4081,12.3958,12.4019,19900.0
2005-05-27 11:40:00,20.08,20.09,20.06,20.08,16300.0,12.4019,12.4081,12.3896,12.4019,16300.0
2005-05-27 11:50:00,20.07,20.09,20.06,20.06,15400.0,12.3958,12.4081,12.3896,12.3896,15400.0
2005-05-27 12:00:00,20.06,20.1,20.05,20.09,22900.0,12.3896,12.4143,12.3834,12.4081,22900.0
2005-05-27 12:10:00,20.1,20.12,20.08,20.11,16900.0,12.4143,12.4266,12.4019,12.4205,16900.0
2005-05-27 12:20:00,20.12,20.12,20.08,20.09,13900.0,12.4266,12.4266,12.4019,12.4081,13900.0
2005-05-27 12:30:00,20.09,20.09,20.07,20.08,26100.0,12.4081,12.4081,12.3958,12.4019,26100.0
2005-05-27 12:40:00,20.08,20.08,20.07,20.08,5000.0,12.4019,12.4019,12.3958,12.4019,5000.0
2005-05-27 12:50:00,20.08,20.08,20.06,20.06,19100.0,12.4019,12.4019,12.3896,12.3896,19100.0
2005-05-27 13:00:00,20.06,20.08,20.06,20.08,21400.0,12.3896,12.4019,12.3896,12.4019,21400.0
2005-05-27 13:10:00,20.08,20.08,20.05,20.07,74900.0,12.4019,12.4019,12.3834,12.3958,74900.0
2005-05-27 13:20:00,20.07,20.07,20.05,20.06,6400.0,12.3958,12.3958,12.3834,12.3896,6400.0
2005-05-27 13:30:00,20.05,20.07,20.02,20.04,24600.0,12.3834,12.3958,12.3649,12.3772,24600.0
2005-05-27 13:40:00,20.04,20.06,20.04,20.05,19600.0,12.3772,12.3896,12.3772,12.3834,19600.0
2005-05-27 13:50:00,20.05,20.07,20.05,20.06,35000.0,12.3834,12.3958,12.3834,12.3896,35000.0
2005-05-27 14:00:00,20.05,20.07,20.04,20.05,18300.0,12.3834,12.3958,12.3772,12.3834,18300.0
2005-05-27 14:10:00,20.05,20.05,20.04,20.04,7000.0,12.3834,12.3834,12.3772,12.3772,7000.0
2005-05-27 14:20:00,20.04,20.06,20.04,20.06,27000.0,12.3772,12.3896,12.3772,12.3896,27000.0
2005-05-27 14:30:00,20.06,20.06,20.05,20.05,14800.0,12.3896,12.3896,12.3834,12.3834,14800.0
2005-05-27 14:40:00,20.05,20.05,20.0,20.04,73300.0,12.3834,12.3834,12.3525,12.3772,73300.0
2005-05-27 14:50:00,20.04,20.05,20.03,20.05,22200.0,12.3772,12.3834,12.3711,12.3834,22200.0
2005-05-27 15:00:00,20.04,20.05,20.03,20.03,41000.0,12.3772,12.3834,12.3711,12.3711,41000.0
2005-05-27 15:10:00,20.03,20.05,20.02,20.03,14100.0,12.3711,12.3834,12.3649,12.3711,14100.0
2005-05-27 15:20:00,20.03,20.04,20.02,20.02,32700.0,12.3711,12.3772,12.3649,12.3649,32700.0
2005-05-27 15:30:00,20.02,20.03,20.0,20.02,73800.0,12.3649,12.3711,12.3525,12.3649,73800.0
2005-05-27 15:40:00,20.02,20.05,20.02,20.03,51400.0,12.3649,12.3834,12.3649,12.3711,51400.0
2005-05-27 15:50:00,20.03,20.03,20.0,20.0,101500.0,12.3711,12.3711,12.3525,12.3525,101500.0
2005-05-31 09:30:00,19.97,20.0,19.94,19.96,72700.0,12.334,12.3525,12.3155,12.3278,72700.0
2005-05-31 09:40:00,19.95,19.98,19.91,19.92,93100.0,12.3216,12.3402,12.2969,12.3031,93100.0
2005-05-31 09:50:00,19.93,19.95,19.82,19.82,146200.0,12.3093,12.3216,12.2413,12.2413,146200.0
2005-05-31 10:00:00,19.83,19.92,19.82,19.9,54500.0,12.2475,12.3031,12.2413,12.2908,54500.0
2005-05-31 10:10:00,19.89,19.94,19.87,19.88,111900.0,12.2846,12.3155,12.2722,12.2784,111900.0
2005-05-31 10:20:00,19.88,19.92,19.85,19.9,41200.0,12.2784,12.3031,12.2599,12.2908,41200.0
2005-05-31 10:30:00,19.91,19.93,19.85,19.86,36900.0,12.2969,12.3093,12.2599,12.2661,36900.0
2005-05-31 10:40:00,19.85,19.92,19.82,19.89,83400.0,12.2599,12.3031,12.2413,12.2846,83400.0
2005-05-31 10:50:00,19.89,19.91,19.86,19.86,50000.0,12.2846,12.2969,12.2661,12.2661,50000.0
2005-05-31 11:00:00,19.86,19.88,19.85,19.85,39900.0,12.2661,12.2784,12.2599,12.2599,39900.0
2005-05-31 11:10:00,19.85,19.88,19.85,19.86,50100.0,12.2599,12.2784,12.2599,12.2661,50100.0
2005-05-31 11:20:00,19.86,19.88,19.85,19.87,44200.0,12.2661,12.2784,12.2599,12.2722,44200.0
2005-05-31 11:30:00,19.86,19.88,19.85,19.85,48100.0,12.2661,12.2784,12.2599,12.2599,48100.0
2005-05-31 11:40:00,19.85,19.89,19.85,19.87,105100.0,12.2599,12.2846,12.2599,12.2722,105100.0
2005-05-31 11:50:00,19.87,19.9,19.85,19.9,87500.0,12.2722,12.2908,12.2599,12.2908,87500.0
2005-05-31 12:00:00,19.9,19.9,19.86,19.88,18300.0,12.2908,12.2908,12.2661,12.2784,18300.0
2005-05-31 12:10:00,19.89,19.9,19.87,19.89,27100.0,12.2846,12.2908,12.2722,12.2846,27100.0
2005-05-31 12:20:00,19.89,19.9,19.89,19.89,5700.0,12.2846,12.2908,12.2846,12.2846,5700.0
2005-05-31 12:30:00,19.89,19.9,19.88,19.88,17000.0,12.2846,12.2908,12.2784,12.2784,17000.0
2005-05-31 12:40:00,19.88,19.9,19.88,19.9,4100.0,12.2784,12.2908,12.2784,12.2908,4100.0
2005-05-31 12:50:00,19.9,19.9,19.87,19.9,19200.0,12.2908,12.2908,12.2722,12.2908,19200.0
2005-05-31 13:00:00,19.9,19.9,19.88,19.88,29900.0,12.2908,12.2908,12.2784,12.2784,29900.0
2005-05-31 13:10:00,19.9,19.9,19.88,19.88,3200.0,12.2908,12.2908,12.2784,12.2784,3200.0
2005-05-31 13:20:00,19.89,19.91,19.89,19.91,40600.0,12.2846,12.2969,12.2846,12.2969,40600.0
2005-05-31 13:30:00,19.91,19.92,19.9,19.9,10000.0,12.2969,12.3031,12.2908,12.2908,10000.0
2005-05-31 13:40:00,19.91,19.91,19.87,19.9,25100.0,12.2969,12.2969,12.2722,12.2908,25100.0
2005-05-31 13:50:00,19.9,19.91,19.86,19.9,30200.0,12.2908,12.2969,12.2661,12.2908,30200.0
2005-05-31 14:00:00,19.9,19.9,19.86,19.88,28300.0,12.2908,12.2908,12.2661,12.2784,28300.0
2005-05-31 14:10:00,19.88,19.9,19.86,19.87,32800.0,12.2784,12.2908,12.2661,12.2722,32800.0
2005-05-31 14:20:00,19.88,19.9,19.86,19.87,25700.0,12.2784,12.2908,12.2661,12.2722,25700.0
2005-05-31 14:30:00,19.88,19.9,19.86,19.88,50400.0,12.2784,12.2908,12.2661,12.2784,50400.0
2005-05-31 14:40:00,19.87,19.91,19.87,19.9,53300.0,12.2722,12.2969,12.2722,12.2908,53300.0
2005-05-31 14:50:00,19.89,19.9,19.88,19.89,43700.0,12.2846,12.2908,12.2784,12.2846,43700.0
2005-05-31 15:00:00,19.9,19.92,19.88,19.89,51900.0,12.2908,12.3031,12.2784,12.2846,51900.0
2005-05-31 15:10:00,19.89,19.9,19.85,19.87,265100.0,12.2846,12.2908,12.2599,12.2722,265100.0
2005-05-31 15:20:00,19.87,19.9,19.85,19.87,92000.0,12.2722,12.2908,12.2599,12.2722,92000.0
2005-05-31 15:30:00,19.88,19.9,19.85,19.87,98200.0,12.2784,12.2908,12.2599,12.2722,98200.0
2005-05-31 15:40:00,19.86,19.87,19.83,19.86,122800.0,12.2661,12.2722,12.2475,12.2661,122800.0
2005-05-31 15:50:00,19.86,19.87,19.8,19.83,160000.0,12.2661,12.2722,12.229,12.2475,160000.0
2005-06-01 09:30:00,19.9,19.9,19.87,19.89,77900.0,12.2908,12.2908,12.2722,12.2846,77900.0
2005-06-01 09:40:00,19.89,19.93,19.88,19.89,51500.0,12.2846,12.3093,12.2784,12.2846,51500.0
2005-06-01 09:50:00,19.89,19.89,19.85,19.87,67700.0,12.2846,12.2846,12.2599,12.2722,67700.0
2005-06-01 10:00:00,19.87,19.91,19.86,19.91,75400.0,12.2722,12.2969,12.2661,12.2969,75400.0
2005-06-01 10:10:00,19.91,19.96,19.9,19.95,120300.0,12.2969,12.3278,12.2908,12.3216,120300.0
2005-06-01 10:20:00,19.94,19.97,19.93,19.97,62800.0,12.3155,12.334,12.3093,12.334,62800.0
2005-06-01 10:30:00,19.96,19.97,19.93,19.94,65200.0,12.3278,12.334,12.3093,12.3155,65200.0
2005-06-01 10:40:00,19.94,19.95,19.93,19.93,39100.0,12.3155,12.3216,12.3093,12.3093,39100.0
2005-06-01 10:50:00,19.94,19.96,19.93,19.95,112200.0,12.3155,12.3278,12.3093,12.3216,112200.0
2005-06-01 11:00:00,19.96,19.97,19.94,19.95,43700.0,12.3278,12.334,12.3155,12.3216,43700.0
2005-06-01 11:10:00,19.95,19.98,19.93,19.95,88100.0,12.3216,12.3402,12.3093,12.3216,88100.0
2005-06-01 11:20:00,19.95,19.97,19.95,19.97,34500.0,12.3216,12.334,12.3216,12.334,34500.0
2005-06-01 11:30:00,19.97,19.97,19.95,19.96,44000.0,12.334,12.334,12.3216,12.3278,44000.0
2005-06-01 11:40:00,19.96,19.97,19.96,19.96,29900.0,12.3278,12.334,12.3278,12.3278,29900.0
2005-06-01 11:50:00,19.96,19.97,19.96,19.96,33700.0,12.3278,12.334,12.3278,12.3278,33700.0
2005-06-01 12:00:00,19.96,19.97,19.95,19.95,42000.0,12.3278,12.334,12.3216,12.3216,42000.0
2005-06-01 12:10:00,19.95,19.99,19.95,19.99,30700.0,12.3216,12.3463,12.3216,12.3463,30700.0
2005-06-01 12:20:00,19.99,20.0,19.98,20.0,164700.0,12.3463,12.3525,12.3402,12.3525,164700.0
2005-06-01 12:30:00,20.0,20.03,20.0,20.0,25500.0,12.3525,12.3711,12.3525,12.3525,25500.0
2005-06-01 12:40:00,20.0,20.02,20.0,20.01,18900.0,12.3525,12.3649,12.3525,12.3587,18900.0
2005-06-01 12:50:00,20.01,20.05,20.01,20.05,28200.0,12.3587,12.3834,12.3587,12.3834,28200.0
2005-06-01 13:00:00,20.05,20.05,20.03,20.04,28300.0,12.3834,12.3834,12.3711,12.3772,28300.0
2005-06-01 13:10:00,20.05,20.05,20.0,20.0,16200.0,12.3834,12.3834,12.3525,12.3525,16200.0
2005-06-01 13:20:00,20.0,20.03,20.0,20.02,23100.0,12.3525,12.3711,12.3525,12.3649,23100.0
2005-06-01 13:30:00,20.01,20.02,20.0,20.0,14900.0,12.3587,12.3649,12.3525,12.3525,14900.0
2005-06-01 13:40:00,20.0,20.01,20.0,20.0,69900.0,12.3525,12.3587,12.3525,12.3525,69900.0
2005-06-01 13:50:00,20.0,20.02,19.99,20.02,103400.0,12.3525,12.3649,12.3463,12.3649,103400.0
2005-06-01 14:00:00,20.02,20.02,20.0,20.0,23100.0,12.3649,12.3649,12.3525,12.3525,23100.0
2005-06-01 14:10:00,20.01,20.02,20.0,20.01,19900.0,12.3587,12.3649,12.3525,12.3587,19900.0
2005-06-01 14:20:00,20.0,20.01,20.0,20.01,36400.0,12.3525,12.3587,12.3525,12.3587,36400.0
2005-06-01 14:30:00,20.0,20.02,20.0,20.0,22200.0,12.3525,12.3649,12.3525,12.3525,22200.0
2005-06-01 14:40:00,20.0,20.01,19.99,20.0,112700.0,12.3525,12.3587,12.3463,12.3525,112700.0
2005-06-01 14:50:00,19.99,20.0,19.99,19.99,73700.0,12.3463,12.3525,12.3463,12.3463,73700.0
2005-06-01 15:00:00,19.99,20.01,19.99,20.01,33100.0,12.3463,12.3587,12.3463,12.3587,33100.0
2005-06-01 15:10:00,20.01,20.01,20.0,20.01,25700.0,12.3587,12.3587,12.3525,12.3587,25700.0
2005-06-01 15:20:00,20.0,20.01,19.99,20.0,92200.0,12.3525,12.3587,12.3463,12.3525,92200.0
2005-06-01 15:30:00,20.0,20.02,20.0,20.01,55800.0,12.3525,12.3649,12.3525,12.3587,55800.0
2005-06-01 15:40:00,20.0,20.02,19.99,20.01,86100.0,12.3525,12.3649,12.3463,12.3587,86100.0
2005-06-01 15:50:00,20.01,20.01,20.01,20.01,0.0,12.3587,12.3587,12.3587,12.3587,0.0
2005-06-02 09:30:00,20.03,20.09,19.95,20.09,67400.0,12.3711,12.4081,12.3216,12.4081,67400.0
2005-06-02 09:40:00,20.09,20.24,20.06,20.22,119300.0,12.4081,12.5008,12.3896,12.4884,119300.0
2005-06-02 09:50:00,20.22,20.24,20.2,20.21,53900.0,12.4884,12.5008,12.476,12.4822,53900.0
2005-06-02 10:00:00,20.22,20.24,20.13,20.15,34000.0,12.4884,12.5008,12.4328,12.4452,34000.0
2005-06-02 10:10:00,20.16,20.25,20.16,20.24,62300.0,12.4513,12.5069,12.4513,12.5008,62300.0
2005-06-02 10:20:00,20.24,20.24,20.13,20.17,36900.0,12.5008,12.5008,12.4328,12.4575,36900.0
2005-06-02 10:30:00,20.16,20.24,20.15,20.19,45400.0,12.4513,12.5008,12.4452,12.4699,45400.0
2005-06-02 10:40:00,20.19,20.3,20.18,20.21,70000.0,12.4699,12.5378,12.4637,12.4822,70000.0
2005-06-02 10:50:00,20.21,20.24,20.2,20.22,23000.0,12.4822,12.5008,12.476,12.4884,23000.0
2005-06-02 11:00:00,20.23,20.23,20.18,20.23,31400.0,12.4946,12.4946,12.4637,12.4946,31400.0
2005-06-02 11:10:00,20.22,20.26,20.22,20.25,23100.0,12.4884,12.5131,12.4884,12.5069,23100.0
2005-06-02 11:20:00,20.26,20.27,20.23,20.24,42900.0,12.5131,12.5193,12.4946,12.5008,42900.0
2005-06-02 11:30:00,20.24,20.27,20.23,20.26,22400.0,12.5008,12.5193,12.4946,12.5131,22400.0
2005-06-02 11:40:00,20.26,20.28,20.24,20.27,30400.0,12.5131,12.5255,12.5008,12.5193,30400.0
2005-06-02 11:50:00,20.27,20.29,20.26,20.27,19500.0,12.5193,12.5316,12.5131,12.5193,19500.0
2005-06-02 12:00:00,20.25,20.34,20.25,20.28,33400.0,12.5069,12.5625,12.5069,12.5255,33400.0
2005-06-02 12:10:00,20.29,20.38,20.29,20.32,39400.0,12.5316,12.5872,12.5316,12.5502,39400.0
2005-06-02 12:20:00,20.31,20.38,20.28,20.29,35800.0,12.544,12.5872,12.5255,12.5316,35800.0
2005-06-02 12:30:00,20.29,20.37,20.29,20.35,29500.0,12.5316,12.581,12.5316,12.5687,29500.0
2005-06-02 12:40:00,20.37,20.39,20.34,20.38,19300.0,12.581,12.5934,12.5625,12.5872,19300.0
2005-06-02 12:50:00,20.38,20.38,20.35,20.36,30600.0,12.5872,12.5872,12.5687,12.5749,30600.0
2005-06-02 13:00:00,20.37,20.39,20.35,20.39,43900.0,12.581,12.5934,12.5687,12.5934,43900.0
2005-06-02 13:10:00,20.38,20.4,20.35,20.4,21400.0,12.5872,12.5996,12.5687,12.5996,21400.0
2005-06-02 13:20:00,20.39,20.39,20.33,20.33,69500.0,12.5934,12.5934,12.5563,12.5563,69500.0
2005-06-02 13:30:00,20.33,20.34,20.29,20.3,30800.0,12.5563,12.5625,12.5316,12.5378,30800.0
2005-06-02 13:40:00,20.3,20.31,20.24,20.27,26200.0,12.5378,12.544,12.5008,12.5193,26200.0
2005-06-02 13:50:00,20.27,20.35,20.27,20.33,35800.0,12.5193,12.5687,12.5193,12.5563,35800.0
2005-06-02 14:00:00,20.33,20.35,20.28,20.29,43600.0,12.5563,12.5687,12.5255,12.5316,43600.0
2005-06-02 14:10:00,20.29,20.3,20.24,20.29,33900.0,12.5316,12.5378,12.5008,12.5316,33900.0
2005-06-02 14:20:00,20.29,20.35,20.29,20.34,32200.0,12.5316,12.5687,12.5316,12.5625,32200.0
2005-06-02 14:30:00,20.34,20.35,20.29,20.29,27100.0,12.5625,12.5687,12.5316,12.5316,27100.0
2005-06-02 14:40:00,20.28,20.3,20.27,20.29,25500.0,12.5255,12.5378,12.5193,12.5316,25500.0
2005-06-02 14:50:00,20.28,20.34,20.28,20.34,44900.0,12.5255,12.5625,12.5255,12.5625,44900.0
2005-06-02 15:00:00,20.35,20.36,20.31,20.33,22900.0,12.5687,12.5749,12.544,12.5563,22900.0
2005-06-02 15:10:00,20.32,20.36,20.3,20.33,55700.0,12.5502,12.5749,12.5378,12.5563,55700.0
2005-06-02 15:20:00,20.32,20.4,20.32,20.39,66400.0,12.5502,12.5996,12.5502,12.5934,66400.0
2005-06-02 15:30:00,20.4,20.4,20.37,20.38,58100.0,12.5996,12.5996,12.581,12.5872,58100.0
2005-06-02 15:40:00,20.39,20.41,20.36,20.39,1771100.0,12.5934,12.6057,12.5749,12.5934,1771100.0
2005-06-02 15:50:00,20.39,20.41,20.38,20.41,116000.0,12.5934,12.6057,12.5872,12.6057,116000.0
2005-06-03 09:30:00,20.37,20.4,20.3,20.35,52700.0,12.581,12.5996,12.5378,12.5687,52700.0
2005-06-03 09:40:00,20.35,20.39,20.27,20.33,47800.0,12.5687,12.5934,12.5193,12.5563,47800.0
2005-06-03 09:50:00,20.34,20.4,20.34,20.4,33300.0,12.5625,12.5996,12.5625,12.5996,33300.0
2005-06-03 10:00:00,20.4,20.4,20.3,20.33,130700.0,12.5996,12.5996,12.5378,12.5563,130700.0
2005-06-03 10:10:00,20.33,20.36,20.32,20.33,29800.0,12.5563,12.5749,12.5502,12.5563,29800.0
2005-06-03 10:20:00,20.33,20.4,20.32,20.38,75600.0,12.5563,12.5996,12.5502,12.5872,75600.0
2005-06-03 10:30:00,20.38,20.38,20.32,20.32,24600.0,12.5872,12.5872,12.5502,12.5502,24600.0
2005-06-03 10:40:00,20.32,20.33,20.32,20.33,14300.0,12.5502,12.5563,12.5502,12.5563,14300.0
2005-06-03 10:50:00,20.34,20.37,20.33,20.36,17900.0,12.5625,12.581,12.5563,12.5749,17900.0
2005-06-03 11:00:00,20.36,20.37,20.36,20.36,21100.0,12.5749,12.581,12.5749,12.5749,21100.0
2005-06-03 11:10:00,20.36,20.38,20.35,20.36,38500.0,12.5749,12.5872,12.5687,12.5749,38500.0
2005-06-03 11:20:00,20.36,20.36,20.28,20.28,108000.0,12.5749,12.5749,12.5255,12.5255,108000.0
2005-06-03 11:30:00,20.29,20.31,20.28,20.28,36500.0,12.5316,12.544,12.5255,12.5255,36500.0
2005-06-03 11:40:00,20.29,20.32,20.28,20.3,36900.0,12.5316,12.5502,12.5255,12.5378,36900.0
2005-06-03 11:50:00,20.3,20.32,20.29,20.3,76400.0,12.5378,12.5502,12.5316,12.5378,76400.0
2005-06-03 12:00:00,20.3,20.3,20.27,20.28,51900.0,12.5378,12.5378,12.5193,12.5255,51900.0
2005-06-03 12:10:00,20.28,20.28,20.24,20.26,47500.0,12.5255,12.5255,12.5008,12.5131,47500.0
2005-06-03 12:20:00,20.26,20.26,20.23,20.25,68700.0,12.5131,12.5131,12.4946,12.5069,68700.0
2005-06-03 12:30:00,20.24,20.25,20.2,20.23,26600.0,12.5008,12.5069,12.476,12.4946,26600.0
2005-06-03 12:40:00,20.23,20.26,20.23,20.23,8100.0,12.4946,12.5131,12.4946,12.4946,8100.0
2005-06-03 12:50:00,20.25,20.26,20.23,20.24,19400.0,12.5069,12.5131,12.4946,12.5008,19400.0
2005-06-03 13:00:00,20.25,20.26,20.24,20.25,18200.0,12.5069,12.5131,12.5008,12.5069,18200.0
2005-06-03 13:10:00,20.25,20.25,20.22,20.25,21500.0,12.5069,12.5069,12.4884,12.5069,21500.0
2005-06-03 13:20:00,20.25,20.27,20.25,20.25,21600.0,12.5069,12.5193,12.5069,12.5069,21600.0
2005-06-03 13:30:00,20.26,20.27,20.25,20.26,17000.0,12.5131,12.5193,12.5069,12.5131,17000.0
2005-06-03 13:40:00,20.27,20.27,20.25,20.25,16700.0,12.5193,12.5193,12.5069,12.5069,16700.0
2005-06-03 13:50:00,20.26,20.26,20.25,20.26,16900.0,12.5131,12.5131,12.5069,12.5131,16900.0
2005-06-03 14:00:00,20.25,20.28,20.25,20.28,29500.0,12.5069,12.5255,12.5069,12.5255,29500.0
2005-06-03 14:10:00,20.28,20.29,20.25,20.29,21200.0,12.5255,12.5316,12.5069,12.5316,21200.0
2005-06-03 14:20:00,20.29,20.3,20.28,20.29,13400.0,12.5316,12.5378,12.5255,12.5316,13400.0
2005-06-03 14:30:00,20.27,20.28,20.26,20.26,13600.0,12.5193,12.5255,12.5131,12.5131,13600.0
2005-06-03 14:40:00,20.27,20.31,20.27,20.31,24600.0,12.5193,12.544,12.5193,12.544,24600.0
2005-06-03 14:50:00,20.32,20.32,20.29,20.3,488500.0,12.5502,12.5502,12.5316,12.5378,488500.0
2005-06-03 15:00:00,20.29,20.31,20.28,20.3,48200.0,12.5316,12.544,12.5255,12.5378,48200.0
2005-06-03 15:10:00,20.3,20.31,20.27,20.28,19800.0,12.5378,12.544,12.5193,12.5255,19800.0
2005-06-03 15:20:00,20.27,20.27,20.25,20.26,25700.0,12.5193,12.5193,12.5069,12.5131,25700.0
2005-06-03 15:30:00,20.26,20.3,20.26,20.3,25400.0,12.5131,12.5378,12.5131,12.5378,25400.0
2005-06-03 15:40:00,20.3,20.31,20.26,20.26,25300.0,12.5378,12.544,12.5131,12.5131,25300.0
2005-06-03 15:50:00,20.27,20.27,20.23,20.23,52100.0,12.5193,12.5193,12.4946,12.4946,52100.0
2005-06-06 09:30:00,20.17,20.23,20.15,20.23,88800.0,12.4575,12.4946,12.4452,12.4946,88800.0
2005-06-06 09:40:00,20.21,20.23,20.15,20.21,45600.0,12.4822,12.4946,12.4452,12.4822,45600.0
2005-06-06 09:50:00,20.21,20.22,20.11,20.11,45400.0,12.4822,12.4884,12.4205,12.4205,45400.0
2005-06-06 10:00:00,20.12,20.13,20.07,20.1,46700.0,12.4266,12.4328,12.3958,12.4143,46700.0
2005-06-06 10:10:00,20.11,20.12,20.05,20.06,43200.0,12.4205,12.4266,12.3834,12.3896,43200.0
2005-06-06 10:20:00,20.06,20.11,20.02,20.07,57200.0,12.3896,12.4205,12.3649,12.3958,57200.0
2005-06-06 10:30:00,20.06,20.09,20.04,20.08,46300.0,12.3896,12.4081,12.3772,12.4019,46300.0
2005-06-06 10:40:00,20.08,20.09,20.0,20.02,62700.0,12.4019,12.4081,12.3525,12.3649,62700.0
2005-06-06 10:50:00,20.02,20.03,19.96,19.96,69600.0,12.3649,12.3711,12.3278,12.3278,69600.0
2005-06-06 11:00:00,19.96,20.01,19.96,19.97,64100.0,12.3278,12.3587,12.3278,12.334,64100.0
2005-06-06 11:10:00,19.98,20.0,19.97,20.0,103700.0,12.3402,12.3525,12.334,12.3525,103700.0
2005-06-06 11:20:00,19.98,20.1,19.98,20.09,159800.0,12.3402,12.4143,12.3402,12.4081,159800.0
2005-06-06 11:30:00,20.1,20.1,20.01,20.03,46000.0,12.4143,12.4143,12.3587,12.3711,46000.0
2005-06-06 11:40:00,20.03,20.06,20.0,20.01,18700.0,12.3711,12.3896,12.3525,12.3587,18700.0
2005-06-06 11:50:00,20.01,20.07,19.99,20.0,59100.0,12.3587,12.3958,12.3463,12.3525,59100.0
2005-06-06 12:00:00,20.0,20.04,20.0,20.02,63100.0,12.3525,12.3772,12.3525,12.3649,63100.0
2005-06-06 12:10:00,20.02,20.03,20.0,20.02,40300.0,12.3649,12.3711,12.3525,12.3649,40300.0
2005-06-06 12:20:00,20.02,20.04,20.02,20.03,37000.0,12.3649,12.3772,12.3649,12.3711,37000.0
2005-06-06 12:30:00,20.03,20.05,20.02,20.04,42000.0,12.3711,12.3834,12.3649,12.3772,42000.0
2005-06-06 12:40:00,20.04,20.05,20.0,20.01,39000.0,12.3772,12.3834,12.3525,12.3587,39000.0
2005-06-06 12:50:00,20.0,20.02,19.99,20.02,31200.0,12.3525,12.3649,12.3463,12.3649,31200.0
2005-06-06 13:00:00,20.01,20.04,20.01,20.03,31700.0,12.3587,12.3772,12.3587,12.3711,31700.0
2005-06-06 13:10:00,20.03,20.03,20.0,20.01,13700.0,12.3711,12.3711,12.3525,12.3587,13700.0
2005-06-06 13:20:00,20.01,20.03,19.99,20.02,14500.0,12.3587,12.3711,12.3463,12.3649,14500.0
2005-06-06 13:30:00,20.05,20.06,20.0,20.03,608200.0,12.3834,12.3896,12.3525,12.3711,608200.0
2005-06-06 13:40:00,20.03,20.05,20.03,20.04,124700.0,12.3711,12.3834,12.3711,12.3772,124700.0
2005-06-06 13:50:00,20.04,20.05,20.03,20.05,59600.0,12.3772,12.3834,12.3711,12.3834,59600.0
2005-06-06 14:00:00,20.05,20.06,20.03,20.04,43900.0,12.3834,12.3896,12.3711,12.3772,43900.0
2005-06-06 14:10:00,20.05,20.09,20.03,20.09,38600.0,12.3834,12.4081,12.3711,12.4081,38600.0
2005-06-06 14:20:00,20.09,20.1,20.07,20.09,51000.0,12.4081,12.4143,12.3958,12.4081,51000.0
2005-06-06 14:30:00,20.08,20.1,20.07,20.07,38900.0,12.4019,12.4143,12.3958,12.3958,38900.0
2005-06-06 14:40:00,20.07,20.08,20.04,20.06,32700.0,12.3958,12.4019,12.3772,12.3896,32700.0
2005-06-06 14:50:00,20.07,20.07,20.05,20.06,24500.0,12.3958,12.3958,12.3834,12.3896,24500.0
2005-06-06 15:00:00,20.07,20.09,20.06,20.08,54500.0,12.3958,12.4081,12.3896,12.4019,54500.0
2005-06-06 15:10:00,20.08,20.09,20.07,20.08,35700.0,12.4019,12.4081,12.3958,12.4019,35700.0
2005-06-06 15:20:00,20.08,20.1,20.08,20.1,56000.0,12.4019,12.4143,12.4019,12.4143,56000.0
2005-06-06 15:30:00,20.1,20.14,20.08,20.12,50000.0,12.4143,12.439,12.4019,12.4266,50000.0
2005-06-06 15:40:00,20.12,20.2,20.11,20.11,64000.0,12.4266,12.476,12.4205,12.4205,64000.0
2005-06-06 15:50:00,20.12,20.14,20.11,20.13,64700.0,12.4266,12.439,12.4205,12.4328,64700.0
2005-06-07 09:30:00,20.23,20.3,20.13,20.3,111600.0,12.4946,12.5378,12.4328,12.5378,111600.0
2005-06-07 09:40:00,20.3,20.4,20.3,20.37,43500.0,12.5378,12.5996,12.5378,12.581,43500.0
2005-06-07 09:50:00,20.37,20.38,20.35,20.38,81300.0,12.581,12.5872,12.5687,12.5872,81300.0
2005-06-07 10:00:00,20.39,20.47,20.39,20.47,62400.0,12.5934,12.6428,12.5934,12.6428,62400.0
2005-06-07 10:10:00,20.48,20.69,20.47,20.66,97500.0,12.649,12.7787,12.6428,12.7602,97500.0
2005-06-07 10:20:00,20.66,20.69,20.59,20.61,226100.0,12.7602,12.7787,12.7169,12.7293,226100.0
2005-06-07 10:30:00,20.6,20.61,20.52,20.57,70300.0,12.7231,12.7293,12.6737,12.7046,70300.0
2005-06-07 10:40:00,20.57,20.58,20.56,20.58,39500.0,12.7046,12.7107,12.6984,12.7107,39500.0
2005-06-07 10:50:00,20.59,20.63,20.59,20.63,40300.0,12.7169,12.7416,12.7169,12.7416,40300.0
2005-06-07 11:00:00,20.63,20.64,20.6,20.63,35600.0,12.7416,12.7478,12.7231,12.7416,35600.0
2005-06-07 11:10:00,20.63,20.63,20.6,20.6,22300.0,12.7416,12.7416,12.7231,12.7231,22300.0
2005-06-07 11:20:00,20.6,20.67,20.6,20.65,39000.0,12.7231,12.7663,12.7231,12.754,39000.0
2005-06-07 11:30:00,20.64,20.7,20.64,20.68,29300.0,12.7478,12.7849,12.7478,12.7725,29300.0
2005-06-07 11:40:00,20.68,20.69,20.67,20.67,23100.0,12.7725,12.7787,12.7663,12.7663,23100.0
2005-06-07 11:50:00,20.67,20.7,20.63,20.7,46700.0,12.7663,12.7849,12.7416,12.7849,46700.0
2005-06-07 12:00:00,20.71,20.74,20.69,20.7,40300.0,12.791,12.8096,12.7787,12.7849,40300.0
2005-06-07 12:10:00,20.69,20.71,20.65,20.7,26400.0,12.7787,12.791,12.754,12.7849,26400.0
2005-06-07 12:20:00,20.7,20.71,20.66,20.66,38800.0,12.7849,12.791,12.7602,12.7602,38800.0
2005-06-07 12:30:00,20.66,20.69,20.65,20.69,27000.0,12.7602,12.7787,12.754,12.7787,27000.0
2005-06-07 12:40:00,20.69,20.72,20.67,20.7,23900.0,12.7787,12.7972,12.7663,12.7849,23900.0
2005-06-07 12:50:00,20.72,20.78,20.7,20.78,42500.0,12.7972,12.8343,12.7849,12.8343,42500.0
2005-06-07 13:00:00,20.77,20.78,20.73,20.73,25300.0,12.8281,12.8343,12.8034,12.8034,25300.0
2005-06-07 13:10:00,20.74,20.75,20.73,20.74,29000.0,12.8096,12.8157,12.8034,12.8096,29000.0
2005-06-07 13:20:00,20.74,20.74,20.72,20.73,32900.0,12.8096,12.8096,12.7972,12.8034,32900.0
2005-06-07 13:30:00,20.73,20.75,20.68,20.74,37400.0,12.8034,12.8157,12.7725,12.8096,37400.0
2005-06-07 13:40:00,20.74,20.75,20.72,20.75,37700.0,12.8096,12.8157,12.7972,12.8157,37700.0
2005-06-07 13:50:00,20.75,20.78,20.75,20.76,40500.0,12.8157,12.8343,12.8157,12.8219,40500.0
2005-06-07 14:00:00,20.76,20.77,20.73,20.77,35700.0,12.8219,12.8281,12.8034,12.8281,35700.0
2005-06-07 14:10:00,20.76,20.76,20.63,20.65,61400.0,12.8219,12.8219,12.7416,12.754,61400.0
2005-06-07 14:20:00,20.65,20.7,20.64,20.68,34500.0,12.754,12.7849,12.7478,12.7725,34500.0
2005-06-07 14:30:00,20.69,20.74,20.66,20.73,41500.0,12.7787,12.8096,12.7602,12.8034,41500.0
2005-06-07 14:40:00,20.72,20.72,20.68,20.69,23000.0,12.7972,12.7972,12.7725,12.7787,23000.0
2005-06-07 14:50:00,20.69,20.72,20.68,20.72,28300.0,12.7787,12.7972,12.7725,12.7972,28300.0
2005-06-07 15:00:00,20.71,20.72,20.65,20.68,35000.0,12.791,12.7972,12.754,12.7725,35000.0
2005-06-07 15:10:00,20.69,20.71,20.64,20.67,41600.0,12.7787,12.791,12.7478,12.7663,41600.0
2005-06-07 15:20:00,20.67,20.7,20.65,20.69,35200.0,12.7663,12.7849,12.754,12.7787,35200.0
2005-06-07 15:30:00,20.68,20.68,20.58,20.68,45600.0,12.7725,12.7725,12.7107,12.7725,45600.0
2005-06-07 15:40:00,20.68,20.73,20.67,20.7,327400.0,12.7725,12.8034,12.7663,12.7849,327400.0
2005-06-07 15:50:00,20.7,20.7,20.63,20.69,116400.0,12.7849,12.7849,12.7416,12.7787,116400.0
2005-06-08 09:30:00,20.94,20.94,20.75,20.8,114600.0,12.9331,12.9331,12.8157,12.8466,114600.0
2005-06-08 09:40:00,20.8,20.82,20.7,20.81,56100.0,12.8466,12.859,12.7849,12.8528,56100.0
2005-06-08 09:50:00,20.81,20.86,20.81,20.85,45800.0,12.8528,12.8837,12.8528,12.8775,45800.0
2005-06-08 10:00:00,20.84,20.85,20.81,20.83,31500.0,12.8713,12.8775,12.8528,12.8652,31500.0
2005-06-08 10:10:00,20.83,20.85,20.82,20.84,49200.0,12.8652,12.8775,12.859,12.8713,49200.0
2005-06-08 10:20:00,20.84,20.89,20.83,20.87,66400.0,12.8713,12.9022,12.8652,12.8899,66400.0
2005-06-08 10:30:00,20.88,20.88,20.83,20.84,40900.0,12.896,12.896,12.8652,12.8713,40900.0
2005-06-08 10:40:00,20.85,20.89,20.84,20.89,32400.0,12.8775,12.9022,12.8713,12.9022,32400.0
2005-06-08 10:50:00,20.89,20.94,20.89,20.93,45700.0,12.9022,12.9331,12.9022,12.9269,45700.0
2005-06-08 11:00:00,20.94,20.96,20.9,20.92,46000.0,12.9331,12.9454,12.9084,12.9207,46000.0
2005-06-08 11:10:00,20.92,20.97,20.92,20.97,73300.0,12.9207,12.9516,12.9207,12.9516,73300.0
2005-06-08 11:20:00,20.97,20.99,20.96,20.98,52300.0,12.9516,12.964,12.9454,12.9578,52300.0
2005-06-08 11:30:00,20.98,21.03,20.98,21.02,116500.0,12.9578,12.9887,12.9578,12.9825,116500.0
2005-06-08 11:40:00,21.02,21.02,20.99,21.0,47700.0,12.9825,12.9825,12.964,12.9701,47700.0
2005-06-08 11:50:00,21.0,21.05,21.0,21.05,31100.0,12.9701,13.001,12.9701,13.001,31100.0
2005-06-08 12:00:00,21.05,21.1,21.04,21.09,44000.0,13.001,13.0319,12.9949,13.0257,44000.0
2005-06-08 12:10:00,21.1,21.11,21.09,21.1,68500.0,13.0319,13.0381,13.0257,13.0319,68500.0
2005-06-08 12:20:00,21.1,21.1,21.06,21.07,19800.0,13.0319,13.0319,13.0072,13.0134,19800.0
2005-06-08 12:30:00,21.07,21.08,21.04,21.05,16900.0,13.0134,13.0196,12.9949,13.001,16900.0
2005-06-08 12:40:00,21.05,21.05,21.03,21.04,21300.0,13.001,13.001,12.9887,12.9949,21300.0
2005-06-08 12:50:00,21.05,21.08,21.05,21.07,25400.0,13.001,13.0196,13.001,13.0134,25400.0
2005-06-08 13:00:00,21.06,21.06,21.03,21.03,17800.0,13.0072,13.0072,12.9887,12.9887,17800.0
2005-06-08 13:10:00,21.05,21.05,20.99,21.0,1137300.0,13.001,13.001,12.964,12.9701,1137300.0
2005-06-08 13:20:00,21.0,21.01,21.0,21.01,8200.0,12.9701,12.9763,12.9701,12.9763,8200.0
2005-06-08 13:30:00,21.01,21.01,20.98,20.99,19800.0,12.9763,12.9763,12.9578,12.964,19800.0
2005-06-08 13:40:00,20.98,20.99,20.9,20.92,43500.0,12.9578,12.964,12.9084,12.9207,43500.0
2005-06-08 13:50:00,20.91,20.97,20.91,20.96,75700.0,12.9146,12.9516,12.9146,12.9454,75700.0
2005-06-08 14:00:00,20.96,21.0,20.96,21.0,72400.0,12.9454,12.9701,12.9454,12.9701,72400.0
2005-06-08 14:10:00,21.0,21.01,20.96,20.97,50300.0,12.9701,12.9763,12.9454,12.9516,50300.0
2005-06-08 14:20:00,20.97,20.98,20.96,20.97,51900.0,12.9516,12.9578,12.9454,12.9516,51900.0
2005-06-08 14:30:00,20.97,20.98,20.96,20.98,31700.0,12.9516,12.9578,12.9454,12.9578,31700.0
2005-06-08 14:40:00,20.98,20.98,20.97,20.97,20300.0,12.9578,12.9578,12.9516,12.9516,20300.0
2005-06-08 14:50:00,20.97,20.98,20.96,20.96,30800.0,12.9516,12.9578,12.9454,12.9454,30800.0
2005-06-08 15:00:00,20.96,20.97,20.95,20.96,73400.0,12.9454,12.9516,12.9393,12.9454,73400.0
2005-06-08 15:10:00,20.96,20.96,20.93,20.94,79200.0,12.9454,12.9454,12.9269,12.9331,79200.0
2005-06-08 15:20:00,20.94,20.94,20.91,20.92,58300.0,12.9331,12.9331,12.9146,12.9207,58300.0
2005-06-08 15:30:00,20.92,20.94,20.91,20.93,53400.0,12.9207,12.9331,12.9146,12.9269,53400.0
2005-06-08 15:40:00,20.93,20.94,20.89,20.93,82000.0,12.9269,12.9331,12.9022,12.9269,82000.0
2005-06-08 15:50:00,20.93,21.0,20.93,21.0,676600.0,12.9269,12.9701,12.9269,12.9701,676600.0
2005-06-09 09:30:00,21.07,21.07,20.9,20.95,66500.0,13.0134,13.0134,12.9084,12.9393,66500.0
2005-06-09 09:40:00,20.94,21.0,20.87,21.0,39600.0,12.9331,12.9701,12.8899,12.9701,39600.0
2005-06-09 09:50:00,21.0,21.01,20.96,20.97,45300.0,12.9701,12.9763,12.9454,12.9516,45300.0
2005-06-09 10:00:00,20.98,21.07,20.88,21.06,86400.0,12.9578,13.0134,12.896,13.0072,86400.0
2005-06-09 10:10:00,21.05,21.05,20.97,20.99,52300.0,13.001,13.001,12.9516,12.964,52300.0
2005-06-09 10:20:00,20.99,21.02,20.97,21.02,63200.0,12.964,12.9825,12.9516,12.9825,63200.0
2005-06-09 10:30:00,21.01,21.02,20.98,21.02,40900.0,12.9763,12.9825,12.9578,12.9825,40900.0
2005-06-09 10:40:00,21.02,21.05,21.0,21.04,27200.0,12.9825,13.001,12.9701,12.9949,27200.0
2005-06-09 10:50:00,21.04,21.12,21.04,21.06,66100.0,12.9949,13.0443,12.9949,13.0072,66100.0
2005-06-09 11:00:00,21.06,21.09,21.05,21.08,26600.0,13.0072,13.0257,13.001,13.0196,26600.0
2005-06-09 11:10:00,21.08,21.08,21.02,21.03,22300.0,13.0196,13.0196,12.9825,12.9887,22300.0
2005-06-09 11:20:00,21.03,21.05,21.03,21.04,20300.0,12.9887,13.001,12.9887,12.9949,20300.0
2005-06-09 11:30:00,21.05,21.17,21.04,21.15,45200.0,13.001,13.0751,12.9949,13.0628,45200.0
2005-06-09 11:40:00,21.15,21.19,21.15,21.16,48500.0,13.0628,13.0875,13.0628,13.069,48500.0
2005-06-09 11:50:00,21.16,21.16,21.08,21.09,19400.0,13.069,13.069,13.0196,13.0257,19400.0
2005-06-09 12:00:00,21.09,21.12,21.01,21.01,26900.0,13.0257,13.0443,12.9763,12.9763,26900.0
2005-06-09 12:10:00,21.02,21.1,21.02,21.05,50600.0,12.9825,13.0319,12.9825,13.001,50600.0
2005-06-09 12:20:00,21.06,21.15,21.06,21.13,54000.0,13.0072,13.0628,13.0072,13.0504,54000.0
2005-06-09 12:30:00,21.15,21.18,21.11,21.12,96500.0,13.0628,13.0813,13.0381,13.0443,96500.0
2005-06-09 12:40:00,21.11,21.12,21.11,21.11,11700.0,13.0381,13.0443,13.0381,13.0381,11700.0
2005-06-09 12:50:00,21.11,21.12,21.11,21.12,43000.0,13.0381,13.0443,13.0381,13.0443,43000.0
2005-06-09 13:00:00,21.12,21.12,21.11,21.12,60800.0,13.0443,13.0443,13.0381,13.0443,60800.0
2005-06-09 13:10:00,21.12,21.12,21.11,21.11,22000.0,13.0443,13.0443,13.0381,13.0381,22000.0
2005-06-09 13:20:00,21.11,21.11,21.06,21.07,24600.0,13.0381,13.0381,13.0072,13.0134,24600.0
2005-06-09 13:30:00,21.07,21.07,21.01,21.03,112500.0,13.0134,13.0134,12.9763,12.9887,112500.0
2005-06-09 13:40:00,21.02,21.05,21.02,21.04,20900.0,12.9825,13.001,12.9825,12.9949,20900.0
2005-06-09 13:50:00,21.04,21.04,21.0,21.01,64500.0,12.9949,12.9949,12.9701,12.9763,64500.0
2005-06-09 14:00:00,21.0,21.01,20.97,20.98,112200.0,12.9701,12.9763,12.9516,12.9578,112200.0
2005-06-09 14:10:00,20.97,21.0,20.97,20.98,890000.0,12.9516,12.9701,12.9516,12.9578,890000.0
2005-06-09 14:20:00,20.97,20.98,20.95,20.96,17400.0,12.9516,12.9578,12.9393,12.9454,17400.0
2005-06-09 14:30:00,20.97,20.99,20.95,20.99,37800.0,12.9516,12.964,12.9393,12.964,37800.0
2005-06-09 14:40:00,20.99,21.0,20.98,20.99,15200.0,12.964,12.9701,12.9578,12.964,15200.0
2005-06-09 14:50:00,20.99,20.99,20.98,20.98,19400.0,12.964,12.964,12.9578,12.9578,19400.0
2005-06-09 15:00:00,20.99,21.0,20.98,20.98,57300.0,12.964,12.9701,12.9578,12.9578,57300.0
2005-06-09 15:10:00,20.99,21.0,20.98,20.99,48000.0,12.964,12.9701,12.9578,12.964,48000.0
2005-06-09 15:20:00,20.99,21.0,20.98,20.98,18500.0,12.964,12.9701,12.9578,12.9578,18500.0
2005-06-09 15:30:00,20.99,20.99,20.96,20.98,119800.0,12.964,12.964,12.9454,12.9578,119800.0
2005-06-09 15:40:00,20.99,21.0,20.98,21.0,59200.0,12.964,12.9701,12.9578,12.9701,59200.0
2005-06-09 15:50:00,21.0,21.05,20.98,21.03,93800.0,12.9701,13.001,12.9578,12.9887,93800.0
2005-06-10 09:30:00,21.11,21.11,21.06,21.06,28900.0,13.0381,13.0381,13.0072,13.0072,28900.0
2005-06-10 09:40:00,21.07,21.07,20.9,20.93,37200.0,13.0134,13.0134,12.9084,12.9269,37200.0
2005-06-10 09:50:00,20.94,20.98,20.9,20.93,35400.0,12.9331,12.9578,12.9084,12.9269,35400.0
2005-06-10 10:00:00,20.91,20.95,20.91,20.94,53600.0,12.9146,12.9393,12.9146,12.9331,53600.0
2005-06-10 10:10:00,20.94,20.95,20.87,20.87,32300.0,12.9331,12.9393,12.8899,12.8899,32300.0
2005-06-10 10:20:00,20.86,20.87,20.86,20.86,24600.0,12.8837,12.8899,12.8837,12.8837,24600.0
2005-06-10 10:30:00,20.86,20.87,20.85,20.87,28000.0,12.8837,12.8899,12.8775,12.8899,28000.0
2005-06-10 10:40:00,20.87,20.89,20.82,20.83,32500.0,12.8899,12.9022,12.859,12.8652,32500.0
2005-06-10 10:50:00,20.83,20.83,20.75,20.77,45100.0,12.8652,12.8652,12.8157,12.8281,45100.0
2005-06-10 11:00:00,20.76,20.77,20.74,20.74,43500.0,12.8219,12.8281,12.8096,12.8096,43500.0
2005-06-10 11:10:00,20.74,20.76,20.71,20.71,48800.0,12.8096,12.8219,12.791,12.791,48800.0
2005-06-10 11:20:00,20.71,20.71,20.67,20.68,70300.0,12.791,12.791,12.7663,12.7725,70300.0
2005-06-10 11:30:00,20.68,20.71,20.66,20.68,61100.0,12.7725,12.791,12.7602,12.7725,61100.0
2005-06-10 11:40:00,20.68,20.72,20.67,20.69,36300.0,12.7725,12.7972,12.7663,12.7787,36300.0
2005-06-10 11:50:00,20.68,20.69,20.63,20.63,37400.0,12.7725,12.7787,12.7416,12.7416,37400.0
2005-06-10 12:00:00,20.63,20.67,20.54,20.59,91600.0,12.7416,12.7663,12.686,12.7169,91600.0
2005-06-10 12:10:00,20.59,20.62,20.55,20.56,76700.0,12.7169,12.7355,12.6922,12.6984,76700.0
2005-06-10 12:20:00,20.56,20.6,20.55,20.6,45800.0,12.6984,12.7231,12.6922,12.7231,45800.0
2005-06-10 12:30:00,20.6,20.64,20.55,20.56,30000.0,12.7231,12.7478,12.6922,12.6984,30000.0
2005-06-10 12:40:00,20.56,20.59,20.51,20.51,33400.0,12.6984,12.7169,12.6675,12.6675,33400.0
2005-06-10 12:50:00,20.52,20.53,20.49,20.5,46100.0,12.6737,12.6799,12.6552,12.6613,46100.0
2005-06-10 13:00:00,20.49,20.55,20.48,20.52,25600.0,12.6552,12.6922,12.649,12.6737,25600.0
2005-06-10 13:10:00,20.53,20.55,20.52,20.53,31300.0,12.6799,12.6922,12.6737,12.6799,31300.0
2005-06-10 13:20:00,20.53,20.53,20.44,20.45,35400.0,12.6799,12.6799,12.6243,12.6305,35400.0
2005-06-10 13:30:00,20.45,20.51,20.45,20.49,42100.0,12.6305,12.6675,12.6305,12.6552,42100.0
2005-06-10 13:40:00,20.49,20.5,20.47,20.47,47700.0,12.6552,12.6613,12.6428,12.6428,47700.0
2005-06-10 13:50:00,20.47,20.5,20.46,20.48,38100.0,12.6428,12.6613,12.6366,12.649,38100.0
2005-06-10 14:00:00,20.48,20.49,20.46,20.49,47000.0,12.649,12.6552,12.6366,12.6552,47000.0
2005-06-10 14:10:00,20.49,20.49,20.44,20.46,49400.0,12.6552,12.6552,12.6243,12.6366,49400.0
2005-06-10 14:20:00,20.46,20.48,20.42,20.43,40100.0,12.6366,12.649,12.6119,12.6181,40100.0
2005-06-10 14:30:00,20.43,20.44,20.42,20.43,63000.0,12.6181,12.6243,12.6119,12.6181,63000.0
2005-06-10 14:40:00,20.43,20.47,20.42,20.44,50700.0,12.6181,12.6428,12.6119,12.6243,50700.0
2005-06-10 14:50:00,20.44,20.45,20.43,20.44,47100.0,12.6243,12.6305,12.6181,12.6243,47100.0
2005-06-10 15:00:00,20.45,20.46,20.42,20.42,68200.0,12.6305,12.6366,12.6119,12.6119,68200.0
2005-06-10 15:10:00,20.43,20.48,20.41,20.44,90100.0,12.6181,12.649,12.6057,12.6243,90100.0
2005-06-10 15:20:00,20.44,20.45,20.42,20.42,97900.0,12.6243,12.6305,12.6119,12.6119,97900.0
2005-06-10 15:30:00,20.42,20.46,20.35,20.46,155200.0,12.6119,12.6366,12.5687,12.6366,155200.0
2005-06-10 15:40:00,20.47,20.51,20.47,20.51,92500.0,12.6428,12.6675,12.6428,12.6675,92500.0
2005-06-10 15:50:00,20.5,20.58,20.44,20.44,237400.0,12.6613,12.7107,12.6243,12.6243,237400.0
2005-06-13 09:30:00,20.46,20.46,20.37,20.43,72800.0,12.6366,12.6366,12.581,12.6181,72800.0
2005-06-13 09:40:00,20.43,20.43,20.37,20.41,49600.0,12.6181,12.6181,12.581,12.6057,49600.0
2005-06-13 09:50:00,20.42,20.46,20.39,20.41,36500.0,12.6119,12.6366,12.5934,12.6057,36500.0
2005-06-13 10:00:00,20.41,20.49,20.39,20.47,37100.0,12.6057,12.6552,12.5934,12.6428,37100.0
2005-06-13 10:10:00,20.49,20.57,20.48,20.51,89800.0,12.6552,12.7046,12.649,12.6675,89800.0
2005-06-13 10:20:00,20.53,20.54,20.49,20.49,39000.0,12.6799,12.686,12.6552,12.6552,39000.0
2005-06-13 10:30:00,20.5,20.7,20.5,20.58,34500.0,12.6613,12.7849,12.6613,12.7107,34500.0
2005-06-13 10:40:00,20.58,20.64,20.57,20.63,47400.0,12.7107,12.7478,12.7046,12.7416,47400.0
2005-06-13 10:50:00,20.62,20.62,20.52,20.59,25900.0,12.7355,12.7355,12.6737,12.7169,25900.0
2005-06-13 11:00:00,20.59,20.7,20.59,20.7,41200.0,12.7169,12.7849,12.7169,12.7849,41200.0
2005-06-13 11:10:00,20.7,20.78,20.68,20.78,42700.0,12.7849,12.8343,12.7725,12.8343,42700.0
2005-06-13 11:20:00,20.77,20.83,20.75,20.81,61000.0,12.8281,12.8652,12.8157,12.8528,61000.0
2005-06-13 11:30:00,20.8,20.84,20.8,20.81,39100.0,12.8466,12.8713,12.8466,12.8528,39100.0
2005-06-13 11:40:00,20.81,20.84,20.8,20.82,36100.0,12.8528,12.8713,12.8466,12.859,36100.0
2005-06-13 11:50:00,20.82,20.83,20.78,20.78,42200.0,12.859,12.8652,12.8343,12.8343,42200.0
2005-06-13 12:00:00,20.78,20.81,20.76,20.81,54100.0,12.8343,12.8528,12.8219,12.8528,54100.0
2005-06-13 12:10:00,20.81,20.82,20.8,20.81,32200.0,12.8528,12.859,12.8466,12.8528,32200.0
2005-06-13 12:20:00,20.81,20.83,20.8,20.83,29800.0,12.8528,12.8652,12.8466,12.8652,29800.0
2005-06-13 12:30:00,20.83,20.86,20.83,20.83,60400.0,12.8652,12.8837,12.8652,12.8652,60400.0
2005-06-13 12:40:00,20.83,20.86,20.82,20.85,54500.0,12.8652,12.8837,12.859,12.8775,54500.0
2005-06-13 12:50:00,20.86,20.9,20.85,20.88,24600.0,12.8837,12.9084,12.8775,12.896,24600.0
2005-06-13 13:00:00,20.87,20.9,20.85,20.88,322900.0,12.8899,12.9084,12.8775,12.896,322900.0
2005-06-13 13:10:00,20.88,20.92,20.86,20.91,47300.0,12.896,12.9207,12.8837,12.9146,47300.0
2005-06-13 13:20:00,20.91,20.93,20.88,20.89,39900.0,12.9146,12.9269,12.896,12.9022,39900.0
2005-06-13 13:30:00,20.88,20.9,20.88,20.89,27100.0,12.896,12.9084,12.896,12.9022,27100.0
2005-06-13 13:40:00,20.88,20.9,20.88,20.9,42400.0,12.896,12.9084,12.896,12.9084,42400.0
2005-06-13 13:50:00,20.89,20.9,20.89,20.89,83100.0,12.9022,12.9084,12.9022,12.9022,83100.0
2005-06-13 14:00:00,20.89,20.92,20.88,20.92,66000.0,12.9022,12.9207,12.896,12.9207,66000.0
2005-06-13 14:10:00,20.92,20.93,20.89,20.9,16500.0,12.9207,12.9269,12.9022,12.9084,16500.0
2005-06-13 14:20:00,20.9,20.9,20.86,20.89,28900.0,12.9084,12.9084,12.8837,12.9022,28900.0
2005-06-13 14:30:00,20.89,20.94,20.85,20.89,55900.0,12.9022,12.9331,12.8775,12.9022,55900.0
2005-06-13 14:40:00,20.88,20.92,20.87,20.92,23300.0,12.896,12.9207,12.8899,12.9207,23300.0
2005-06-13 14:50:00,20.92,20.94,20.91,20.93,34700.0,12.9207,12.9331,12.9146,12.9269,34700.0
2005-06-13 15:00:00,20.92,20.93,20.88,20.91,94300.0,12.9207,12.9269,12.896,12.9146,94300.0
2005-06-13 15:10:00,20.91,20.92,20.86,20.91,86100.0,12.9146,12.9207,12.8837,12.9146,86100.0
2005-06-13 15:20:00,20.91,21.0,20.91,20.96,476400.0,12.9146,12.9701,12.9146,12.9454,476400.0
2005-06-13 15:30:00,20.96,21.0,20.93,20.99,198500.0,12.9454,12.9701,12.9269,12.964,198500.0
2005-06-13 15:40:00,20.99,20.99,20.95,20.99,98600.0,12.964,12.964,12.9393,12.964,98600.0
2005-06-13 15:50:00,20.99,20.99,20.94,20.95,68100.0,12.964,12.964,12.9331,12.9393,68100.0
2005-06-14 09:30:00,20.98,20.99,20.95,20.99,51400.0,12.9578,12.964,12.9393,12.964,51400.0
2005-06-14 09:40:00,20.99,21.02,20.98,21.0,127000.0,12.964,12.9825,12.9578,12.9701,127000.0
2005-06-14 09:50:00,20.99,20.99,20.95,20.96,19600.0,12.964,12.964,12.9393,12.9454,19600.0
2005-06-14 10:00:00,20.95,20.97,20.95,20.95,29500.0,12.9393,12.9516,12.9393,12.9393,29500.0
2005-06-14 10:10:00,20.95,20.96,20.93,20.94,41900.0,12.9393,12.9454,12.9269,12.9331,41900.0
2005-06-14 10:20:00,20.94,20.96,20.94,20.94,54400.0,12.9331,12.9454,12.9331,12.9331,54400.0
2005-06-14 10:30:00,20.95,20.97,20.92,20.92,46000.0,12.9393,12.9516,12.9207,12.9207,46000.0
2005-06-14 10:40:00,20.92,20.97,20.92,20.96,157600.0,12.9207,12.9516,12.9207,12.9454,157600.0
2005-06-14 10:50:00,20.96,20.96,20.91,20.92,25900.0,12.9454,12.9454,12.9146,12.9207,25900.0
2005-06-14 11:00:00,20.92,20.94,20.91,20.91,25000.0,12.9207,12.9331,12.9146,12.9146,25000.0
2005-06-14 11:10:00,20.91,20.92,20.9,20.9,51400.0,12.9146,12.9207,12.9084,12.9084,51400.0
2005-06-14 11:20:00,20.9,20.91,20.89,20.9,116200.0,12.9084,12.9146,12.9022,12.9084,116200.0
2005-06-14 11:30:00,20.9,20.92,20.9,20.9,45200.0,12.9084,12.9207,12.9084,12.9084,45200.0
2005-06-14 11:40:00,20.9,20.93,20.9,20.93,24100.0,12.9084,12.9269,12.9084,12.9269,24100.0
2005-06-14 11:50:00,20.92,20.94,20.91,20.91,10100.0,12.9207,12.9331,12.9146,12.9146,10100.0
2005-06-14 12:00:00,20.91,20.93,20.91,20.93,18000.0,12.9146,12.9269,12.9146,12.9269,18000.0
2005-06-14 12:10:00,20.93,20.99,20.92,20.97,17500.0,12.9269,12.964,12.9207,12.9516,17500.0
2005-06-14 12:20:00,20.97,20.98,20.95,20.98,13800.0,12.9516,12.9578,12.9393,12.9578,13800.0
2005-06-14 12:30:00,20.98,21.02,20.98,21.02,51000.0,12.9578,12.9825,12.9578,12.9825,51000.0
2005-06-14 12:40:00,21.02,21.02,20.98,20.98,7000.0,12.9825,12.9825,12.9578,12.9578,7000.0
2005-06-14 12:50:00,20.99,21.03,20.97,20.99,168600.0,12.964,12.9887,12.9516,12.964,168600.0
2005-06-14 13:00:00,21.0,21.05,20.98,21.02,177800.0,12.9701,13.001,12.9578,12.9825,177800.0
2005-06-14 13:10:00,21.02,21.02,20.98,21.01,19000.0,12.9825,12.9825,12.9578,12.9763,19000.0
2005-06-14 13:20:00,21.01,21.02,20.98,21.0,21600.0,12.9763,12.9825,12.9578,12.9701,21600.0
2005-06-14 13:30:00,21.0,21.0,20.95,20.96,38200.0,12.9701,12.9701,12.9393,12.9454,38200.0
2005-06-14 13:40:00,20.97,21.05,20.97,21.03,59700.0,12.9516,13.001,12.9516,12.9887,59700.0
2005-06-14 13:50:00,21.03,21.03,20.99,21.03,50300.0,12.9887,12.9887,12.964,12.9887,50300.0
2005-06-14 14:00:00,21.03,21.03,21.0,21.0,24600.0,12.9887,12.9887,12.9701,12.9701,24600.0
2005-06-14 14:10:00,21.01,21.01,20.96,20.99,21500.0,12.9763,12.9763,12.9454,12.964,21500.0
2005-06-14 14:20:00,21.0,21.0,20.95,20.96,101800.0,12.9701,12.9701,12.9393,12.9454,101800.0
2005-06-14 14:30:00,20.97,21.0,20.97,20.99,124600.0,12.9516,12.9701,12.9516,12.964,124600.0
2005-06-14 14:40:00,21.0,21.0,20.95,20.97,102000.0,12.9701,12.9701,12.9393,12.9516,102000.0
2005-06-14 14:50:00,20.97,21.0,20.95,21.0,28000.0,12.9516,12.9701,12.9393,12.9701,28000.0
2005-06-14 15:00:00,21.0,21.0,20.96,20.96,24400.0,12.9701,12.9701,12.9454,12.9454,24400.0
2005-06-14 15:10:00,20.96,20.98,20.95,20.98,51600.0,12.9454,12.9578,12.9393,12.9578,51600.0
2005-06-14 15:20:00,20.99,20.99,20.95,20.97,35300.0,12.964,12.964,12.9393,12.9516,35300.0
2005-06-14 15:30:00,20.96,20.96,20.9,20.92,64100.0,12.9454,12.9454,12.9084,12.9207,64100.0
2005-06-14 15:40:00,20.93,20.97,20.92,20.93,142100.0,12.9269,12.9516,12.9207,12.9269,142100.0
2005-06-14 15:50:00,20.93,20.97,20.93,20.96,65000.0,12.9269,12.9516,12.9269,12.9454,65000.0
2005-06-15 09:30:00,21.0,21.0,20.9,20.91,129100.0,12.9701,12.9701,12.9084,12.9146,129100.0
2005-06-15 09:40:00,20.91,20.92,20.72,20.72,71500.0,12.9146,12.9207,12.7972,12.7972,71500.0
2005-06-15 09:50:00,20.72,20.86,20.66,20.75,63600.0,12.7972,12.8837,12.7602,12.8157,63600.0
2005-06-15 10:00:00,20.75,20.87,20.7,20.8,136000.0,12.8157,12.8899,12.7849,12.8466,136000.0
2005-06-15 10:10:00,20.8,20.84,20.76,20.79,65600.0,12.8466,12.8713,12.8219,12.8404,65600.0
2005-06-15 10:20:00,20.8,20.83,20.79,20.8,39800.0,12.8466,12.8652,12.8404,12.8466,39800.0
2005-06-15 10:30:00,20.81,20.82,20.76,20.81,48900.0,12.8528,12.859,12.8219,12.8528,48900.0
2005-06-15 10:40:00,20.81,20.85,20.78,20.81,53500.0,12.8528,12.8775,12.8343,12.8528,53500.0
2005-06-15 10:50:00,20.81,20.85,20.81,20.82,40100.0,12.8528,12.8775,12.8528,12.859,40100.0
2005-06-15 11:00:00,20.82,20.95,20.82,20.95,108100.0,12.859,12.9393,12.859,12.9393,108100.0
2005-06-15 11:10:00,20.94,20.95,20.91,20.92,39600.0,12.9331,12.9393,12.9146,12.9207,39600.0
2005-06-15 11:20:00,20.92,21.06,20.92,21.0,183000.0,12.9207,13.0072,12.9207,12.9701,183000.0
2005-06-15 11:30:00,21.03,21.03,20.96,20.96,185500.0,12.9887,12.9887,12.9454,12.9454,185500.0
2005-06-15 11:40:00,20.97,20.97,20.94,20.95,71200.0,12.9516,12.9516,12.9331,12.9393,71200.0
2005-06-15 11:50:00,20.95,20.96,20.94,20.95,598500.0,12.9393,12.9454,12.9331,12.9393,598500.0
2005-06-15 12:00:00,20.97,20.99,20.95,20.98,47600.0,12.9516,12.964,12.9393,12.9578,47600.0
2005-06-15 12:10:00,20.97,21.01,20.97,21.0,27200.0,12.9516,12.9763,12.9516,12.9701,27200.0
2005-06-15 12:20:00,21.0,21.02,21.0,21.01,39500.0,12.9701,12.9825,12.9701,12.9763,39500.0
2005-06-15 12:30:00,21.01,21.05,21.01,21.02,54600.0,12.9763,13.001,12.9763,12.9825,54600.0
2005-06-15 12:40:00,21.02,21.03,21.0,21.02,18000.0,12.9825,12.9887,12.9701,12.9825,18000.0
2005-06-15 12:50:00,21.01,21.02,21.0,21.01,137600.0,12.9763,12.9825,12.9701,12.9763,137600.0
2005-06-15 13:00:00,21.01,21.04,21.01,21.03,34400.0,12.9763,12.9949,12.9763,12.9887,34400.0
2005-06-15 13:10:00,21.03,21.06,21.03,21.06,64400.0,12.9887,13.0072,12.9887,13.0072,64400.0
2005-06-15 13:20:00,21.06,21.09,21.06,21.08,47400.0,13.0072,13.0257,13.0072,13.0196,47400.0
2005-06-15 13:30:00,21.09,21.11,21.08,21.08,90200.0,13.0257,13.0381,13.0196,13.0196,90200.0
2005-06-15 13:40:00,21.08,21.09,21.04,21.06,40700.0,13.0196,13.0257,12.9949,13.0072,40700.0
2005-06-15 13:50:00,21.05,21.1,21.05,21.09,60500.0,13.001,13.0319,13.001,13.0257,60500.0
2005-06-15 14:00:00,21.1,21.14,21.1,21.13,30000.0,13.0319,13.0566,13.0319,13.0504,30000.0
2005-06-15 14:10:00,21.14,21.21,21.14,21.21,62200.0,13.0566,13.0998,13.0566,13.0998,62200.0
2005-06-15 14:20:00,21.22,21.23,21.21,21.23,60500.0,13.106,13.1122,13.0998,13.1122,60500.0
2005-06-15 14:30:00,21.23,21.25,21.18,21.24,65100.0,13.1122,13.1246,13.0813,13.1184,65100.0
2005-06-15 14:40:00,21.23,21.25,21.21,21.24,155100.0,13.1122,13.1246,13.0998,13.1184,155100.0
2005-06-15 14:50:00,21.24,21.25,21.17,21.19,74700.0,13.1184,13.1246,13.0751,13.0875,74700.0
2005-06-15 15:00:00,21.2,21.23,21.19,21.19,291100.0,13.0937,13.1122,13.0875,13.0875,291100.0
2005-06-15 15:10:00,21.2,21.2,21.18,21.18,42500.0,13.0937,13.0937,13.0813,13.0813,42500.0
2005-06-15 15:20:00,21.18,21.18,21.14,21.15,53800.0,13.0813,13.0813,13.0566,13.0628,53800.0
2005-06-15 15:30:00,21.14,21.21,21.14,21.21,68300.0,13.0566,13.0998,13.0566,13.0998,68300.0
2005-06-15 15:40:00,21.21,21.22,21.16,21.19,233300.0,13.0998,13.106,13.069,13.0875,233300.0
2005-06-15 15:50:00,21.2,21.2,21.16,21.17,79000.0,13.0937,13.0937,13.069,13.0751,79000.0
2005-06-16 09:30:00,21.2,21.23,21.0,21.01,129000.0,13.0937,13.1122,12.9701,12.9763,129000.0
2005-06-16 09:40:00,21.01,21.07,21.01,21.07,100100.0,12.9763,13.0134,12.9763,13.0134,100100.0
2005-06-16 09:50:00,21.07,21.15,21.06,21.15,192300.0,13.0134,13.0628,13.0072,13.0628,192300.0
2005-06-16 10:00:00,21.14,21.21,21.1,21.21,43800.0,13.0566,13.0998,13.0319,13.0998,43800.0
2005-06-16 10:10:00,21.2,21.27,21.19,21.27,39900.0,13.0937,13.1369,13.0875,13.1369,39900.0
2005-06-16 10:20:00,21.26,21.27,21.24,21.26,27000.0,13.1307,13.1369,13.1184,13.1307,27000.0
2005-06-16 10:30:00,21.26,21.28,21.24,21.27,64500.0,13.1307,13.1431,13.1184,13.1369,64500.0
2005-06-16 10:40:00,21.28,21.33,21.27,21.31,46100.0,13.1431,13.174,13.1369,13.1616,46100.0
2005-06-16 10:50:00,21.32,21.35,21.28,21.29,155500.0,13.1678,13.1863,13.1431,13.1493,155500.0
2005-06-16 11:00:00,21.28,21.29,21.25,21.26,211000.0,13.1431,13.1493,13.1246,13.1307,211000.0
2005-06-16 11:10:00,21.25,21.26,21.23,21.24,46500.0,13.1246,13.1307,13.1122,13.1184,46500.0
2005-06-16 11:20:00,21.25,21.26,21.23,21.24,43200.0,13.1246,13.1307,13.1122,13.1184,43200.0
2005-06-16 11:30:00,21.23,21.3,21.23,21.3,39300.0,13.1122,13.1554,13.1122,13.1554,39300.0
2005-06-16 11:40:00,21.28,21.29,21.25,21.26,22800.0,13.1431,13.1493,13.1246,13.1307,22800.0
2005-06-16 11:50:00,21.26,21.28,21.23,21.24,11900.0,13.1307,13.1431,13.1122,13.1184,11900.0
2005-06-16 12:00:00,21.23,21.23,21.2,21.2,83300.0,13.1122,13.1122,13.0937,13.0937,83300.0
2005-06-16 12:10:00,21.2,21.2,21.12,21.16,26600.0,13.0937,13.0937,13.0443,13.069,26600.0
2005-06-16 12:20:00,21.17,21.17,21.14,21.15,8800.0,13.0751,13.0751,13.0566,13.0628,8800.0
2005-06-16 12:30:00,21.16,21.23,21.15,21.19,37100.0,13.069,13.1122,13.0628,13.0875,37100.0
2005-06-16 12:40:00,21.19,21.24,21.17,21.23,39800.0,13.0875,13.1184,13.0751,13.1122,39800.0
2005-06-16 12:50:00,21.23,21.23,21.19,21.19,9900.0,13.1122,13.1122,13.0875,13.0875,9900.0
2005-06-16 13:00:00,21.2,21.21,21.19,21.2,62500.0,13.0937,13.0998,13.0875,13.0937,62500.0
2005-06-16 13:10:00,21.2,21.22,21.19,21.2,30700.0,13.0937,13.106,13.0875,13.0937,30700.0
2005-06-16 13:20:00,21.2,21.2,21.18,21.18,3600.0,13.0937,13.0937,13.0813,13.0813,3600.0
2005-06-16 13:30:00,21.18,21.22,21.16,21.21,10500.0,13.0813,13.106,13.069,13.0998,10500.0
2005-06-16 13:40:00,21.21,21.23,21.21,21.23,12800.0,13.0998,13.1122,13.0998,13.1122,12800.0
2005-06-16 13:50:00,21.23,21.23,21.21,21.21,17800.0,13.1122,13.1122,13.0998,13.0998,17800.0
2005-06-16 14:00:00,21.21,21.21,21.18,21.18,71400.0,13.0998,13.0998,13.0813,13.0813,71400.0
2005-06-16 14:10:00,21.17,21.17,21.14,21.17,42900.0,13.0751,13.0751,13.0566,13.0751,42900.0
2005-06-16 14:20:00,21.17,21.17,21.16,21.17,72700.0,13.0751,13.0751,13.069,13.0751,72700.0
2005-06-16 14:30:00,21.17,21.19,21.16,21.18,82200.0,13.0751,13.0875,13.069,13.0813,82200.0
2005-06-16 14:40:00,21.18,21.21,21.14,21.15,17000.0,13.0813,13.0998,13.0566,13.0628,17000.0
2005-06-16 14:50:00,21.15,21.16,21.15,21.16,24600.0,13.0628,13.069,13.0628,13.069,24600.0
2005-06-16 15:00:00,21.16,21.16,21.11,21.12,94100.0,13.069,13.069,13.0381,13.0443,94100.0
2005-06-16 15:10:00,21.12,21.14,21.1,21.14,134300.0,13.0443,13.0566,13.0319,13.0566,134300.0
2005-06-16 15:20:00,21.14,21.14,21.13,21.14,11400.0,13.0566,13.0566,13.0504,13.0566,11400.0
2005-06-16 15:30:00,21.14,21.15,21.13,21.14,52100.0,13.0566,13.0628,13.0504,13.0566,52100.0
2005-06-16 15:40:00,21.14,21.15,21.11,21.12,56500.0,13.0566,13.0628,13.0381,13.0443,56500.0
2005-06-16 15:50:00,21.11,21.12,21.07,21.08,155100.0,13.0381,13.0443,13.0134,13.0196,155100.0
2005-06-17 09:30:00,21.48,21.48,21.15,21.25,854900.0,13.2666,13.2666,13.0628,13.1246,854900.0
2005-06-17 09:40:00,21.27,21.47,21.26,21.47,58800.0,13.1369,13.2604,13.1307,13.2604,58800.0
2005-06-17 09:50:00,21.45,21.5,21.34,21.39,72400.0,13.2481,13.279,13.1801,13.211,72400.0
2005-06-17 10:00:00,21.39,21.56,21.39,21.56,78800.0,13.211,13.316,13.211,13.316,78800.0
2005-06-17 10:10:00,21.55,21.6,21.53,21.59,79800.0,13.3098,13.3407,13.2975,13.3345,79800.0
2005-06-17 10:20:00,21.6,21.61,21.57,21.58,44600.0,13.3407,13.3469,13.3222,13.3284,44600.0
2005-06-17 10:30:00,21.58,21.59,21.56,21.58,29600.0,13.3284,13.3345,13.316,13.3284,29600.0
2005-06-17 10:40:00,21.57,21.63,21.57,21.62,72200.0,13.3222,13.3593,13.3222,13.3531,72200.0
2005-06-17 10:50:00,21.63,21.7,21.63,21.65,52000.0,13.3593,13.4025,13.3593,13.3716,52000.0
2005-06-17 11:00:00,21.66,21.66,21.58,21.58,88500.0,13.3778,13.3778,13.3284,13.3284,88500.0
2005-06-17 11:10:00,21.58,21.58,21.46,21.49,72300.0,13.3284,13.3284,13.2543,13.2728,72300.0
2005-06-17 11:20:00,21.5,21.6,21.49,21.57,38000.0,13.279,13.3407,13.2728,13.3222,38000.0
2005-06-17 11:30:00,21.57,21.62,21.57,21.6,41600.0,13.3222,13.3531,13.3222,13.3407,41600.0
2005-06-17 11:40:00,21.6,21.66,21.59,21.62,75300.0,13.3407,13.3778,13.3345,13.3531,75300.0
2005-06-17 11:50:00,21.63,21.66,21.62,21.66,16000.0,13.3593,13.3778,13.3531,13.3778,16000.0
2005-06-17 12:00:00,21.66,21.66,21.64,21.64,18800.0,13.3778,13.3778,13.3654,13.3654,18800.0
2005-06-17 12:10:00,21.64,21.65,21.6,21.6,15200.0,13.3654,13.3716,13.3407,13.3407,15200.0
2005-06-17 12:20:00,21.61,21.61,21.54,21.55,34900.0,13.3469,13.3469,13.3037,13.3098,34900.0
2005-06-17 12:30:00,21.55,21.55,21.51,21.52,34800.0,13.3098,13.3098,13.2851,13.2913,34800.0
2005-06-17 12:40:00,21.52,21.57,21.51,21.57,52600.0,13.2913,13.3222,13.2851,13.3222,52600.0
2005-06-17 12:50:00,21.58,21.63,21.58,21.6,26400.0,13.3284,13.3593,13.3284,13.3407,26400.0
2005-06-17 13:00:00,21.6,21.61,21.52,21.52,17400.0,13.3407,13.3469,13.2913,13.2913,17400.0
2005-06-17 13:10:00,21.52,21.53,21.49,21.53,20000.0,13.2913,13.2975,13.2728,13.2975,20000.0
2005-06-17 13:20:00,21.52,21.53,21.5,21.5,15300.0,13.2913,13.2975,13.279,13.279,15300.0
2005-06-17 13:30:00,21.5,21.51,21.5,21.51,11100.0,13.279,13.2851,13.279,13.2851,11100.0
2005-06-17 13:40:00,21.51,21.51,21.5,21.51,5200.0,13.2851,13.2851,13.279,13.2851,5200.0
2005-06-17 13:50:00,21.51,21.53,21.5,21.53,8100.0,13.2851,13.2975,13.279,13.2975,8100.0
2005-06-17 14:00:00,21.53,21.53,21.5,21.53,20500.0,13.2975,13.2975,13.279,13.2975,20500.0
2005-06-17 14:10:00,21.53,21.53,21.51,21.51,17600.0,13.2975,13.2975,13.2851,13.2851,17600.0
2005-06-17 14:20:00,21.51,21.52,21.5,21.5,9700.0,13.2851,13.2913,13.279,13.279,9700.0
2005-06-17 14:30:00,21.5,21.51,21.42,21.45,36200.0,13.279,13.2851,13.2296,13.2481,36200.0
2005-06-17 14:40:00,21.44,21.45,21.41,21.44,29600.0,13.2419,13.2481,13.2234,13.2419,29600.0
2005-06-17 14:50:00,21.44,21.45,21.37,21.37,37800.0,13.2419,13.2481,13.1987,13.1987,37800.0
2005-06-17 15:00:00,21.37,21.37,21.32,21.34,578000.0,13.1987,13.1987,13.1678,13.1801,578000.0
2005-06-17 15:10:00,21.34,21.34,21.31,21.32,49400.0,13.1801,13.1801,13.1616,13.1678,49400.0
2005-06-17 15:20:00,21.32,21.36,21.28,21.36,55700.0,13.1678,13.1925,13.1431,13.1925,55700.0
2005-06-17 15:30:00,21.36,21.38,21.34,21.36,108700.0,13.1925,13.2048,13.1801,13.1925,108700.0
2005-06-17 15:40:00,21.37,21.37,21.36,21.37,37100.0,13.1987,13.1987,13.1925,13.1987,37100.0
2005-06-17 15:50:00,21.37,21.4,21.37,21.39,54500.0,13.1987,13.2172,13.1987,13.211,54500.0
2005-06-20 09:30:00,21.34,21.35,21.21,21.27,78000.0,13.1801,13.1863,13.0998,13.1369,78000.0
2005-06-20 09:40:00,21.27,21.4,21.22,21.39,62900.0,13.1369,13.2172,13.106,13.211,62900.0
2005-06-20 09:50:00,21.4,21.4,21.31,21.31,108600.0,13.2172,13.2172,13.1616,13.1616,108600.0
2005-06-20 10:00:00,21.31,21.37,21.26,21.37,91800.0,13.1616,13.1987,13.1307,13.1987,91800.0
2005-06-20 10:10:00,21.36,21.38,21.36,21.36,43900.0,13.1925,13.2048,13.1925,13.1925,43900.0
2005-06-20 10:20:00,21.37,21.37,21.34,21.36,292400.0,13.1987,13.1987,13.1801,13.1925,292400.0
2005-06-20 10:30:00,21.36,21.4,21.35,21.4,22900.0,13.1925,13.2172,13.1863,13.2172,22900.0
2005-06-20 10:40:00,21.4,21.43,21.38,21.41,45900.0,13.2172,13.2357,13.2048,13.2234,45900.0
2005-06-20 10:50:00,21.42,21.44,21.36,21.38,67000.0,13.2296,13.2419,13.1925,13.2048,67000.0
2005-06-20 11:00:00,21.37,21.42,21.37,21.41,33900.0,13.1987,13.2296,13.1987,13.2234,33900.0
2005-06-20 11:10:00,21.41,21.42,21.35,21.36,55800.0,13.2234,13.2296,13.1863,13.1925,55800.0
2005-06-20 11:20:00,21.36,21.37,21.35,21.35,36700.0,13.1925,13.1987,13.1863,13.1863,36700.0
2005-06-20 11:30:00,21.35,21.37,21.34,21.37,37200.0,13.1863,13.1987,13.1801,13.1987,37200.0
2005-06-20 11:40:00,21.36,21.37,21.35,21.35,12300.0,13.1925,13.1987,13.1863,13.1863,12300.0
2005-06-20 11:50:00,21.35,21.35,21.34,21.34,22000.0,13.1863,13.1863,13.1801,13.1801,22000.0
2005-06-20 12:00:00,21.35,21.35,21.33,21.35,103600.0,13.1863,13.1863,13.174,13.1863,103600.0
2005-06-20 12:10:00,21.35,21.37,21.34,21.37,28500.0,13.1863,13.1987,13.1801,13.1987,28500.0
2005-06-20 12:20:00,21.36,21.38,21.36,21.36,21000.0,13.1925,13.2048,13.1925,13.1925,21000.0
2005-06-20 12:30:00,21.37,21.37,21.36,21.36,7500.0,13.1987,13.1987,13.1925,13.1925,7500.0
2005-06-20 12:40:00,21.37,21.37,21.34,21.34,18600.0,13.1987,13.1987,13.1801,13.1801,18600.0
2005-06-20 12:50:00,21.35,21.35,21.34,21.34,32700.0,13.1863,13.1863,13.1801,13.1801,32700.0
2005-06-20 13:00:00,21.34,21.35,21.31,21.33,41100.0,13.1801,13.1863,13.1616,13.174,41100.0
2005-06-20 13:10:00,21.32,21.33,21.31,21.32,15900.0,13.1678,13.174,13.1616,13.1678,15900.0
2005-06-20 13:20:00,21.33,21.34,21.32,21.33,28400.0,13.174,13.1801,13.1678,13.174,28400.0
2005-06-20 13:30:00,21.34,21.35,21.32,21.34,193800.0,13.1801,13.1863,13.1678,13.1801,193800.0
2005-06-20 13:40:00,21.34,21.36,21.33,21.35,15600.0,13.1801,13.1925,13.174,13.1863,15600.0
2005-06-20 13:50:00,21.34,21.35,21.31,21.31,59700.0,13.1801,13.1863,13.1616,13.1616,59700.0
2005-06-20 14:00:00,21.31,21.34,21.3,21.33,70600.0,13.1616,13.1801,13.1554,13.174,70600.0
2005-06-20 14:10:00,21.32,21.32,21.3,21.32,57400.0,13.1678,13.1678,13.1554,13.1678,57400.0
2005-06-20 14:20:00,21.32,21.34,21.31,21.34,24800.0,13.1678,13.1801,13.1616,13.1801,24800.0
2005-06-20 14:30:00,21.33,21.38,21.31,21.34,31300.0,13.174,13.2048,13.1616,13.1801,31300.0
2005-06-20 14:40:00,21.35,21.36,21.33,21.35,28500.0,13.1863,13.1925,13.174,13.1863,28500.0
2005-06-20 14:50:00,21.36,21.36,21.34,21.35,48200.0,13.1925,13.1925,13.1801,13.1863,48200.0
2005-06-20 15:00:00,21.35,21.39,21.33,21.39,48000.0,13.1863,13.211,13.174,13.211,48000.0
2005-06-20 15:10:00,21.39,21.39,21.36,21.39,35100.0,13.211,13.211,13.1925,13.211,35100.0
2005-06-20 15:20:00,21.38,21.4,21.35,21.38,65500.0,13.2048,13.2172,13.1863,13.2048,65500.0
2005-06-20 15:30:00,21.38,21.4,21.36,21.39,83800.0,13.2048,13.2172,13.1925,13.211,83800.0
2005-06-20 15:40:00,21.38,21.43,21.38,21.42,66400.0,13.2048,13.2357,13.2048,13.2296,66400.0
2005-06-20 15:50:00,21.42,21.42,21.35,21.38,109800.0,13.2296,13.2296,13.1863,13.2048,109800.0
2005-06-21 09:30:00,21.38,21.4,21.34,21.36,121300.0,13.2048,13.2172,13.1801,13.1925,121300.0
2005-06-21 09:40:00,21.34,21.37,21.31,21.31,78400.0,13.1801,13.1987,13.1616,13.1616,78400.0
2005-06-21 09:50:00,21.31,21.31,21.3,21.3,53200.0,13.1616,13.1616,13.1554,13.1554,53200.0
2005-06-21 10:00:00,21.31,21.31,21.25,21.3,153300.0,13.1616,13.1616,13.1246,13.1554,153300.0
2005-06-21 10:10:00,21.3,21.36,21.29,21.35,55400.0,13.1554,13.1925,13.1493,13.1863,55400.0
2005-06-21 10:20:00,21.35,21.44,21.35,21.43,36600.0,13.1863,13.2419,13.1863,13.2357,36600.0
2005-06-21 10:30:00,21.43,21.5,21.39,21.5,93500.0,13.2357,13.279,13.211,13.279,93500.0
2005-06-21 10:40:00,21.5,21.54,21.48,21.49,199800.0,13.279,13.3037,13.2666,13.2728,199800.0
2005-06-21 10:50:00,21.5,21.51,21.48,21.5,325200.0,13.279,13.2851,13.2666,13.279,325200.0
2005-06-21 11:00:00,21.5,21.54,21.5,21.52,96700.0,13.279,13.3037,13.279,13.2913,96700.0
2005-06-21 11:10:00,21.52,21.54,21.51,21.53,100400.0,13.2913,13.3037,13.2851,13.2975,100400.0
2005-06-21 11:20:00,21.53,21.53,21.5,21.5,92500.0,13.2975,13.2975,13.279,13.279,92500.0
2005-06-21 11:30:00,21.5,21.53,21.49,21.53,163000.0,13.279,13.2975,13.2728,13.2975,163000.0
2005-06-21 11:40:00,21.53,21.54,21.5,21.52,24700.0,13.2975,13.3037,13.279,13.2913,24700.0
2005-06-21 11:50:00,21.53,21.54,21.5,21.5,36500.0,13.2975,13.3037,13.279,13.279,36500.0
2005-06-21 12:00:00,21.5,21.51,21.49,21.5,106600.0,13.279,13.2851,13.2728,13.279,106600.0
2005-06-21 12:10:00,21.5,21.52,21.49,21.5,58700.0,13.279,13.2913,13.2728,13.279,58700.0
2005-06-21 12:20:00,21.5,21.52,21.49,21.5,26400.0,13.279,13.2913,13.2728,13.279,26400.0
2005-06-21 12:30:00,21.5,21.51,21.49,21.51,26800.0,13.279,13.2851,13.2728,13.2851,26800.0
2005-06-21 12:40:00,21.5,21.52,21.5,21.51,78200.0,13.279,13.2913,13.279,13.2851,78200.0
2005-06-21 12:50:00,21.51,21.51,21.5,21.51,41300.0,13.2851,13.2851,13.279,13.2851,41300.0
2005-06-21 13:00:00,21.5,21.51,21.5,21.51,15700.0,13.279,13.2851,13.279,13.2851,15700.0
2005-06-21 13:10:00,21.51,21.53,21.5,21.51,44300.0,13.2851,13.2975,13.279,13.2851,44300.0
2005-06-21 13:20:00,21.51,21.54,21.5,21.53,64500.0,13.2851,13.3037,13.279,13.2975,64500.0
2005-06-21 13:30:00,21.53,21.54,21.52,21.53,34300.0,13.2975,13.3037,13.2913,13.2975,34300.0
2005-06-21 13:40:00,21.53,21.53,21.51,21.52,45500.0,13.2975,13.2975,13.2851,13.2913,45500.0
2005-06-21 13:50:00,21.52,21.52,21.51,21.52,36000.0,13.2913,13.2913,13.2851,13.2913,36000.0
2005-06-21 14:00:00,21.52,21.52,21.49,21.51,59900.0,13.2913,13.2913,13.2728,13.2851,59900.0
2005-06-21 14:10:00,21.52,21.52,21.51,21.52,66700.0,13.2913,13.2913,13.2851,13.2913,66700.0
2005-06-21 14:20:00,21.52,21.55,21.51,21.54,99000.0,13.2913,13.3098,13.2851,13.3037,99000.0
2005-06-21 14:30:00,21.54,21.55,21.54,21.55,68600.0,13.3037,13.3098,13.3037,13.3098,68600.0
2005-06-21 14:40:00,21.55,21.58,21.54,21.55,65700.0,13.3098,13.3284,13.3037,13.3098,65700.0
2005-06-21 14:50:00,21.54,21.55,21.54,21.54,38300.0,13.3037,13.3098,13.3037,13.3037,38300.0
2005-06-21 15:00:00,21.55,21.55,21.53,21.54,48600.0,13.3098,13.3098,13.2975,13.3037,48600.0
2005-06-21 15:10:00,21.53,21.54,21.53,21.54,42700.0,13.2975,13.3037,13.2975,13.3037,42700.0
2005-06-21 15:20:00,21.54,21.55,21.5,21.54,55900.0,13.3037,13.3098,13.279,13.3037,55900.0
2005-06-21 15:30:00,21.54,21.55,21.52,21.54,60200.0,13.3037,13.3098,13.2913,13.3037,60200.0
2005-06-21 15:40:00,21.54,21.55,21.53,21.55,73900.0,13.3037,13.3098,13.2975,13.3098,73900.0
2005-06-21 15:50:00,21.54,21.55,21.53,21.53,89800.0,13.3037,13.3098,13.2975,13.2975,89800.0
2005-06-22 09:30:00,21.65,21.65,21.57,21.58,104800.0,13.3716,13.3716,13.3222,13.3284,104800.0
2005-06-22 09:40:00,21.58,21.58,21.53,21.56,58500.0,13.3284,13.3284,13.2975,13.316,58500.0
2005-06-22 09:50:00,21.56,21.57,21.55,21.55,56600.0,13.316,13.3222,13.3098,13.3098,56600.0
2005-06-22 10:00:00,21.56,21.56,21.51,21.51,35300.0,13.316,13.316,13.2851,13.2851,35300.0
2005-06-22 10:10:00,21.51,21.55,21.51,21.55,89300.0,13.2851,13.3098,13.2851,13.3098,89300.0
2005-06-22 10:20:00,21.55,21.59,21.54,21.57,52500.0,13.3098,13.3345,13.3037,13.3222,52500.0
2005-06-22 10:30:00,21.57,21.64,21.56,21.56,106100.0,13.3222,13.3654,13.316,13.316,106100.0
2005-06-22 10:40:00,21.58,21.58,21.47,21.48,117700.0,13.3284,13.3284,13.2604,13.2666,117700.0
2005-06-22 10:50:00,21.48,21.48,21.41,21.43,58000.0,13.2666,13.2666,13.2234,13.2357,58000.0
2005-06-22 11:00:00,21.43,21.51,21.43,21.49,80200.0,13.2357,13.2851,13.2357,13.2728,80200.0
2005-06-22 11:10:00,21.49,21.5,21.45,21.49,72000.0,13.2728,13.279,13.2481,13.2728,72000.0
2005-06-22 11:20:00,21.49,21.55,21.47,21.47,60900.0,13.2728,13.3098,13.2604,13.2604,60900.0
2005-06-22 11:30:00,21.48,21.48,21.44,21.44,38100.0,13.2666,13.2666,13.2419,13.2419,38100.0
2005-06-22 11:40:00,21.44,21.49,21.44,21.45,28700.0,13.2419,13.2728,13.2419,13.2481,28700.0
2005-06-22 11:50:00,21.46,21.48,21.44,21.45,41800.0,13.2543,13.2666,13.2419,13.2481,41800.0
2005-06-22 12:00:00,21.46,21.53,21.45,21.53,84200.0,13.2543,13.2975,13.2481,13.2975,84200.0
2005-06-22 12:10:00,21.53,21.6,21.52,21.57,73300.0,13.2975,13.3407,13.2913,13.3222,73300.0
2005-06-22 12:20:00,21.57,21.61,21.55,21.59,38900.0,13.3222,13.3469,13.3098,13.3345,38900.0
2005-06-22 12:30:00,21.59,21.6,21.57,21.6,26900.0,13.3345,13.3407,13.3222,13.3407,26900.0
2005-06-22 12:40:00,21.61,21.65,21.6,21.65,59600.0,13.3469,13.3716,13.3407,13.3716,59600.0
2005-06-22 12:50:00,21.65,21.68,21.65,21.68,39400.0,13.3716,13.3901,13.3716,13.3901,39400.0
2005-06-22 13:00:00,21.69,21.71,21.67,21.67,43800.0,13.3963,13.4087,13.384,13.384,43800.0
2005-06-22 13:10:00,21.68,21.68,21.59,21.59,41700.0,13.3901,13.3901,13.3345,13.3345,41700.0
2005-06-22 13:20:00,21.6,21.6,21.58,21.58,31500.0,13.3407,13.3407,13.3284,13.3284,31500.0
2005-06-22 13:30:00,21.59,21.59,21.55,21.56,33300.0,13.3345,13.3345,13.3098,13.316,33300.0
2005-06-22 13:40:00,21.56,21.59,21.55,21.55,23900.0,13.316,13.3345,13.3098,13.3098,23900.0
2005-06-22 13:50:00,21.56,21.57,21.55,21.55,39800.0,13.316,13.3222,13.3098,13.3098,39800.0
2005-06-22 14:00:00,21.56,21.56,21.55,21.56,62400.0,13.316,13.316,13.3098,13.316,62400.0
2005-06-22 14:10:00,21.56,21.58,21.55,21.58,57100.0,13.316,13.3284,13.3098,13.3284,57100.0
2005-06-22 14:20:00,21.58,21.59,21.55,21.56,36900.0,13.3284,13.3345,13.3098,13.316,36900.0
2005-06-22 14:30:00,21.57,21.57,21.55,21.57,56200.0,13.3222,13.3222,13.3098,13.3222,56200.0
2005-06-22 14:40:00,21.58,21.58,21.55,21.57,82700.0,13.3284,13.3284,13.3098,13.3222,82700.0
2005-06-22 14:50:00,21.58,21.63,21.57,21.6,52000.0,13.3284,13.3593,13.3222,13.3407,52000.0
2005-06-22 15:00:00,21.6,21.63,21.58,21.59,50400.0,13.3407,13.3593,13.3284,13.3345,50400.0
2005-06-22 15:10:00,21.6,21.66,21.59,21.66,74600.0,13.3407,13.3778,13.3345,13.3778,74600.0
2005-06-22 15:20:00,21.66,21.68,21.62,21.68,95800.0,13.3778,13.3901,13.3531,13.3901,95800.0
2005-06-22 15:30:00,21.69,21.7,21.63,21.7,83600.0,13.3963,13.4025,13.3593,13.4025,83600.0
2005-06-22 15:40:00,21.7,21.73,21.65,21.73,90800.0,13.4025,13.421,13.3716,13.421,90800.0
2005-06-22 15:50:00,21.73,21.77,21.72,21.75,110900.0,13.421,13.4457,13.4148,13.4334,110900.0
2005-06-23 09:30:00,21.78,21.78,21.62,21.63,53100.0,13.4519,13.4519,13.3531,13.3593,53100.0
2005-06-23 09:40:00,21.64,21.64,21.53,21.53,52200.0,13.3654,13.3654,13.2975,13.2975,52200.0
2005-06-23 09:50:00,21.54,21.54,21.46,21.47,46200.0,13.3037,13.3037,13.2543,13.2604,46200.0
2005-06-23 10:00:00,21.47,21.47,21.43,21.45,38400.0,13.2604,13.2604,13.2357,13.2481,38400.0
2005-06-23 10:10:00,21.45,21.46,21.44,21.44,28000.0,13.2481,13.2543,13.2419,13.2419,28000.0
2005-06-23 10:20:00,21.45,21.5,21.4,21.41,35700.0,13.2481,13.279,13.2172,13.2234,35700.0
2005-06-23 10:30:00,21.4,21.42,21.38,21.42,92000.0,13.2172,13.2296,13.2048,13.2296,92000.0
2005-06-23 10:40:00,21.42,21.44,21.39,21.39,29200.0,13.2296,13.2419,13.211,13.211,29200.0
2005-06-23 10:50:00,21.4,21.49,21.38,21.48,111800.0,13.2172,13.2728,13.2048,13.2666,111800.0
2005-06-23 11:00:00,21.49,21.49,21.43,21.44,26200.0,13.2728,13.2728,13.2357,13.2419,26200.0
2005-06-23 11:10:00,21.45,21.45,21.42,21.42,23700.0,13.2481,13.2481,13.2296,13.2296,23700.0
2005-06-23 11:20:00,21.41,21.45,21.4,21.42,29500.0,13.2234,13.2481,13.2172,13.2296,29500.0
2005-06-23 11:30:00,21.42,21.43,21.38,21.38,28900.0,13.2296,13.2357,13.2048,13.2048,28900.0
2005-06-23 11:40:00,21.39,21.43,21.38,21.43,19400.0,13.211,13.2357,13.2048,13.2357,19400.0
2005-06-23 11:50:00,21.42,21.42,21.4,21.4,34800.0,13.2296,13.2296,13.2172,13.2172,34800.0
2005-06-23 12:00:00,21.4,21.45,21.38,21.43,57400.0,13.2172,13.2481,13.2048,13.2357,57400.0
2005-06-23 12:10:00,21.43,21.48,21.43,21.47,17700.0,13.2357,13.2666,13.2357,13.2604,17700.0
2005-06-23 12:20:00,21.48,21.48,21.45,21.45,27400.0,13.2666,13.2666,13.2481,13.2481,27400.0
2005-06-23 12:30:00,21.45,21.45,21.43,21.45,18800.0,13.2481,13.2481,13.2357,13.2481,18800.0
2005-06-23 12:40:00,21.45,21.45,21.43,21.44,13100.0,13.2481,13.2481,13.2357,13.2419,13100.0
2005-06-23 12:50:00,21.44,21.44,21.36,21.38,20400.0,13.2419,13.2419,13.1925,13.2048,20400.0
2005-06-23 13:00:00,21.37,21.39,21.34,21.36,29500.0,13.1987,13.211,13.1801,13.1925,29500.0
2005-06-23 13:10:00,21.35,21.39,21.32,21.37,26200.0,13.1863,13.211,13.1678,13.1987,26200.0
2005-06-23 13:20:00,21.37,21.4,21.37,21.4,29600.0,13.1987,13.2172,13.1987,13.2172,29600.0
2005-06-23 13:30:00,21.4,21.42,21.32,21.32,39800.0,13.2172,13.2296,13.1678,13.1678,39800.0
2005-06-23 13:40:00,21.33,21.35,21.24,21.24,40000.0,13.174,13.1863,13.1184,13.1184,40000.0
2005-06-23 13:50:00,21.25,21.25,21.18,21.25,48200.0,13.1246,13.1246,13.0813,13.1246,48200.0
2005-06-23 14:00:00,21.24,21.26,21.23,21.24,29800.0,13.1184,13.1307,13.1122,13.1184,29800.0
2005-06-23 14:10:00,21.24,21.24,21.2,21.21,33100.0,13.1184,13.1184,13.0937,13.0998,33100.0
2005-06-23 14:20:00,21.22,21.26,21.13,21.18,90400.0,13.106,13.1307,13.0504,13.0813,90400.0
2005-06-23 14:30:00,21.17,21.24,21.16,21.22,25600.0,13.0751,13.1184,13.069,13.106,25600.0
2005-06-23 14:40:00,21.22,21.23,21.18,21.2,26800.0,13.106,13.1122,13.0813,13.0937,26800.0
2005-06-23 14:50:00,21.2,21.21,21.14,21.19,27600.0,13.0937,13.0998,13.0566,13.0875,27600.0
2005-06-23 15:00:00,21.2,21.24,21.13,21.15,25300.0,13.0937,13.1184,13.0504,13.0628,25300.0
2005-06-23 15:10:00,21.14,21.17,21.14,21.16,22800.0,13.0566,13.0751,13.0566,13.069,22800.0
2005-06-23 15:20:00,21.16,21.16,21.1,21.12,33500.0,13.069,13.069,13.0319,13.0443,33500.0
2005-06-23 15:30:00,21.12,21.2,21.11,21.2,41000.0,13.0443,13.0937,13.0381,13.0937,41000.0
2005-06-23 15:40:00,21.19,21.2,21.15,21.17,48300.0,13.0875,13.0937,13.0628,13.0751,48300.0
2005-06-23 15:50:00,21.17,21.18,21.13,21.15,94500.0,13.0751,13.0813,13.0504,13.0628,94500.0
2005-06-24 09:30:00,21.22,21.34,21.22,21.33,72200.0,13.106,13.1801,13.106,13.174,72200.0
2005-06-24 09:40:00,21.33,21.33,21.19,21.2,72300.0,13.174,13.174,13.0875,13.0937,72300.0
2005-06-24 09:50:00,21.2,21.22,21.19,21.19,41900.0,13.0937,13.106,13.0875,13.0875,41900.0
2005-06-24 10:00:00,21.2,21.37,21.19,21.24,85400.0,13.0937,13.1987,13.0875,13.1184,85400.0
2005-06-24 10:10:00,21.23,21.27,21.2,21.27,42800.0,13.1122,13.1369,13.0937,13.1369,42800.0
2005-06-24 10:20:00,21.28,21.29,21.23,21.24,27200.0,13.1431,13.1493,13.1122,13.1184,27200.0
2005-06-24 10:30:00,21.25,21.35,21.24,21.35,34600.0,13.1246,13.1863,13.1184,13.1863,34600.0
2005-06-24 10:40:00,21.35,21.47,21.34,21.47,46800.0,13.1863,13.2604,13.1801,13.2604,46800.0
2005-06-24 10:50:00,21.46,21.49,21.43,21.43,36700.0,13.2543,13.2728,13.2357,13.2357,36700.0
2005-06-24 11:00:00,21.43,21.49,21.43,21.49,31300.0,13.2357,13.2728,13.2357,13.2728,31300.0
2005-06-24 11:10:00,21.48,21.5,21.47,21.48,29700.0,13.2666,13.279,13.2604,13.2666,29700.0
2005-06-24 11:20:00,21.47,21.47,21.44,21.44,22500.0,13.2604,13.2604,13.2419,13.2419,22500.0
2005-06-24 11:30:00,21.45,21.45,21.3,21.3,33400.0,13.2481,13.2481,13.1554,13.1554,33400.0
2005-06-24 11:40:00,21.3,21.31,21.26,21.29,31500.0,13.1554,13.1616,13.1307,13.1493,31500.0
2005-06-24 11:50:00,21.27,21.33,21.26,21.32,32900.0,13.1369,13.174,13.1307,13.1678,32900.0
2005-06-24 12:00:00,21.32,21.33,21.21,21.21,22000.0,13.1678,13.174,13.0998,13.0998,22000.0
2005-06-24 12:10:00,21.21,21.24,21.18,21.24,36500.0,13.0998,13.1184,13.0813,13.1184,36500.0
2005-06-24 12:20:00,21.24,21.26,21.23,21.25,40700.0,13.1184,13.1307,13.1122,13.1246,40700.0
2005-06-24 12:30:00,21.26,21.32,21.25,21.31,32000.0,13.1307,13.1678,13.1246,13.1616,32000.0
2005-06-24 12:40:00,21.31,21.31,21.3,21.31,15200.0,13.1616,13.1616,13.1554,13.1616,15200.0
2005-06-24 12:50:00,21.31,21.31,21.29,21.29,24100.0,13.1616,13.1616,13.1493,13.1493,24100.0
2005-06-24 13:00:00,21.29,21.3,21.26,21.27,25200.0,13.1493,13.1554,13.1307,13.1369,25200.0
2005-06-24 13:10:00,21.27,21.27,21.26,21.26,16500.0,13.1369,13.1369,13.1307,13.1307,16500.0
2005-06-24 13:20:00,21.27,21.27,21.26,21.27,20200.0,13.1369,13.1369,13.1307,13.1369,20200.0
2005-06-24 13:30:00,21.27,21.27,21.23,21.24,21800.0,13.1369,13.1369,13.1122,13.1184,21800.0
2005-06-24 13:40:00,21.23,21.24,21.15,21.16,53200.0,13.1122,13.1184,13.0628,13.069,53200.0
2005-06-24 13:50:00,21.16,21.2,21.16,21.18,44600.0,13.069,13.0937,13.069,13.0813,44600.0
2005-06-24 14:00:00,21.19,21.24,21.17,21.2,53400.0,13.0875,13.1184,13.0751,13.0937,53400.0
2005-06-24 14:10:00,21.2,21.2,21.18,21.18,21400.0,13.0937,13.0937,13.0813,13.0813,21400.0
2005-06-24 14:20:00,21.18,21.21,21.17,21.21,42600.0,13.0813,13.0998,13.0751,13.0998,42600.0
2005-06-24 14:30:00,21.21,21.21,21.19,21.19,17300.0,13.0998,13.0998,13.0875,13.0875,17300.0
2005-06-24 14:40:00,21.2,21.2,21.17,21.17,23900.0,13.0937,13.0937,13.0751,13.0751,23900.0
2005-06-24 14:50:00,21.18,21.19,21.14,21.15,49300.0,13.0813,13.0875,13.0566,13.0628,49300.0
2005-06-24 15:00:00,21.16,21.16,21.13,21.16,32400.0,13.069,13.069,13.0504,13.069,32400.0
2005-06-24 15:10:00,21.15,21.22,21.15,21.22,40300.0,13.0628,13.106,13.0628,13.106,40300.0
2005-06-24 15:20:00,21.22,21.31,21.21,21.31,51900.0,13.106,13.1616,13.0998,13.1616,51900.0
2005-06-24 15:30:00,21.31,21.34,21.3,21.34,58000.0,13.1616,13.1801,13.1554,13.1801,58000.0
2005-06-24 15:40:00,21.33,21.35,21.3,21.32,50400.0,13.174,13.1863,13.1554,13.1678,50400.0
2005-06-24 15:50:00,21.32,21.32,21.2,21.23,92200.0,13.1678,13.1678,13.0937,13.1122,92200.0
2005-06-27 09:30:00,21.26,21.3,21.17,21.23,64000.0,13.1307,13.1554,13.0751,13.1122,64000.0
2005-06-27 09:40:00,21.27,21.27,21.12,21.12,35600.0,13.1369,13.1369,13.0443,13.0443,35600.0
2005-06-27 09:50:00,21.13,21.13,21.07,21.08,42700.0,13.0504,13.0504,13.0134,13.0196,42700.0
2005-06-27 10:00:00,21.07,21.14,21.04,21.1,148500.0,13.0134,13.0566,12.9949,13.0319,148500.0
2005-06-27 10:10:00,21.1,21.11,21.06,21.11,27400.0,13.0319,13.0381,13.0072,13.0381,27400.0
2005-06-27 10:20:00,21.12,21.15,21.1,21.1,29600.0,13.0443,13.0628,13.0319,13.0319,29600.0
2005-06-27 10:30:00,21.09,21.12,21.04,21.05,56200.0,13.0257,13.0443,12.9949,13.001,56200.0
2005-06-27 10:40:00,21.03,21.11,21.01,21.11,38700.0,12.9887,13.0381,12.9763,13.0381,38700.0
2005-06-27 10:50:00,21.1,21.11,21.05,21.05,23200.0,13.0319,13.0381,13.001,13.001,23200.0
2005-06-27 11:00:00,21.05,21.07,21.02,21.03,38400.0,13.001,13.0134,12.9825,12.9887,38400.0
2005-06-27 11:10:00,21.02,21.04,21.0,21.03,39500.0,12.9825,12.9949,12.9701,12.9887,39500.0
2005-06-27 11:20:00,21.03,21.05,21.01,21.01,34500.0,12.9887,13.001,12.9763,12.9763,34500.0
2005-06-27 11:30:00,21.02,21.02,20.98,20.98,33300.0,12.9825,12.9825,12.9578,12.9578,33300.0
2005-06-27 11:40:00,20.98,20.99,20.98,20.99,22200.0,12.9578,12.964,12.9578,12.964,22200.0
2005-06-27 11:50:00,20.99,21.0,20.97,20.98,31100.0,12.964,12.9701,12.9516,12.9578,31100.0
2005-06-27 12:00:00,20.98,21.01,20.97,21.01,23700.0,12.9578,12.9763,12.9516,12.9763,23700.0
2005-06-27 12:10:00,21.0,21.07,21.0,21.02,17000.0,12.9701,13.0134,12.9701,12.9825,17000.0
2005-06-27 12:20:00,21.01,21.02,20.99,21.02,25000.0,12.9763,12.9825,12.964,12.9825,25000.0
2005-06-27 12:30:00,21.01,21.02,20.99,21.01,18500.0,12.9763,12.9825,12.964,12.9763,18500.0
2005-06-27 12:40:00,21.0,21.0,20.98,20.98,12200.0,12.9701,12.9701,12.9578,12.9578,12200.0
2005-06-27 12:50:00,20.97,21.0,20.95,20.96,18400.0,12.9516,12.9701,12.9393,12.9454,18400.0
2005-06-27 13:00:00,20.95,20.96,20.93,20.95,26100.0,12.9393,12.9454,12.9269,12.9393,26100.0
2005-06-27 13:10:00,20.96,20.97,20.95,20.95,18000.0,12.9454,12.9516,12.9393,12.9393,18000.0
2005-06-27 13:20:00,20.95,20.96,20.92,20.92,19700.0,12.9393,12.9454,12.9207,12.9207,19700.0
2005-06-27 13:30:00,20.93,20.95,20.9,20.94,17600.0,12.9269,12.9393,12.9084,12.9331,17600.0
2005-06-27 13:40:00,20.93,20.94,20.91,20.92,24400.0,12.9269,12.9331,12.9146,12.9207,24400.0
2005-06-27 13:50:00,20.91,20.91,20.85,20.85,18400.0,12.9146,12.9146,12.8775,12.8775,18400.0
2005-06-27 14:00:00,20.85,20.93,20.82,20.92,36400.0,12.8775,12.9269,12.859,12.9207,36400.0
2005-06-27 14:10:00,20.92,20.99,20.91,20.98,34100.0,12.9207,12.964,12.9146,12.9578,34100.0
2005-06-27 14:20:00,20.98,21.03,20.96,21.0,47200.0,12.9578,12.9887,12.9454,12.9701,47200.0
2005-06-27 14:30:00,21.0,21.05,20.99,21.03,16300.0,12.9701,13.001,12.964,12.9887,16300.0
2005-06-27 14:40:00,21.03,21.04,21.0,21.04,25600.0,12.9887,12.9949,12.9701,12.9949,25600.0
2005-06-27 14:50:00,21.03,21.05,21.02,21.05,19100.0,12.9887,13.001,12.9825,13.001,19100.0
2005-06-27 15:00:00,21.05,21.05,20.98,21.03,20400.0,13.001,13.001,12.9578,12.9887,20400.0
2005-06-27 15:10:00,21.03,21.04,20.96,21.02,31300.0,12.9887,12.9949,12.9454,12.9825,31300.0
2005-06-27 15:20:00,21.02,21.05,21.0,21.04,32100.0,12.9825,13.001,12.9701,12.9949,32100.0
2005-06-27 15:30:00,21.04,21.05,20.98,21.03,33900.0,12.9949,13.001,12.9578,12.9887,33900.0
2005-06-27 15:40:00,21.03,21.04,21.0,21.04,30300.0,12.9887,12.9949,12.9701,12.9949,30300.0
2005-06-27 15:50:00,21.04,21.04,20.99,21.0,63900.0,12.9949,12.9949,12.964,12.9701,63900.0
2005-06-28 09:30:00,20.99,20.99,20.93,20.95,68200.0,12.964,12.964,12.9269,12.9393,68200.0
2005-06-28 09:40:00,20.95,20.98,20.93,20.96,53100.0,12.9393,12.9578,12.9269,12.9454,53100.0
2005-06-28 09:50:00,20.97,21.03,20.96,21.02,81900.0,12.9516,12.9887,12.9454,12.9825,81900.0
2005-06-28 10:00:00,21.02,21.02,20.94,20.97,72900.0,12.9825,12.9825,12.9331,12.9516,72900.0
2005-06-28 10:10:00,20.97,21.01,20.96,20.98,29100.0,12.9516,12.9763,12.9454,12.9578,29100.0
2005-06-28 10:20:00,20.98,21.04,20.97,20.97,37000.0,12.9578,12.9949,12.9516,12.9516,37000.0
2005-06-28 10:30:00,20.97,20.98,20.96,20.97,29500.0,12.9516,12.9578,12.9454,12.9516,29500.0
2005-06-28 10:40:00,20.97,20.98,20.95,20.96,48100.0,12.9516,12.9578,12.9393,12.9454,48100.0
2005-06-28 10:50:00,20.95,20.95,20.93,20.94,136200.0,12.9393,12.9393,12.9269,12.9331,136200.0
2005-06-28 11:00:00,20.94,20.95,20.93,20.94,21100.0,12.9331,12.9393,12.9269,12.9331,21100.0
2005-06-28 11:10:00,20.94,20.94,20.93,20.94,13300.0,12.9331,12.9331,12.9269,12.9331,13300.0
2005-06-28 11:20:00,20.93,20.94,20.92,20.93,39900.0,12.9269,12.9331,12.9207,12.9269,39900.0
2005-06-28 11:30:00,20.93,20.94,20.92,20.93,29000.0,12.9269,12.9331,12.9207,12.9269,29000.0
2005-06-28 11:40:00,20.92,20.93,20.88,20.89,42400.0,12.9207,12.9269,12.896,12.9022,42400.0
2005-06-28 11:50:00,20.9,20.95,20.9,20.93,62400.0,12.9084,12.9393,12.9084,12.9269,62400.0
2005-06-28 12:00:00,20.92,20.93,20.92,20.93,29500.0,12.9207,12.9269,12.9207,12.9269,29500.0
2005-06-28 12:10:00,20.92,20.95,20.92,20.93,53100.0,12.9207,12.9393,12.9207,12.9269,53100.0
2005-06-28 12:20:00,20.94,20.95,20.92,20.95,26000.0,12.9331,12.9393,12.9207,12.9393,26000.0
2005-06-28 12:30:00,20.95,20.96,20.94,20.95,23700.0,12.9393,12.9454,12.9331,12.9393,23700.0
2005-06-28 12:40:00,20.95,20.96,20.94,20.96,14400.0,12.9393,12.9454,12.9331,12.9454,14400.0
2005-06-28 12:50:00,20.95,20.96,20.95,20.96,16200.0,12.9393,12.9454,12.9393,12.9454,16200.0
2005-06-28 13:00:00,20.96,20.96,20.92,20.96,39300.0,12.9454,12.9454,12.9207,12.9454,39300.0
2005-06-28 13:10:00,20.95,20.97,20.94,20.95,81300.0,12.9393,12.9516,12.9331,12.9393,81300.0
2005-06-28 13:20:00,20.95,20.96,20.94,20.96,15200.0,12.9393,12.9454,12.9331,12.9454,15200.0
2005-06-28 13:30:00,20.96,20.97,20.95,20.96,23000.0,12.9454,12.9516,12.9393,12.9454,23000.0
2005-06-28 13:40:00,20.96,20.97,20.95,20.97,10000.0,12.9454,12.9516,12.9393,12.9516,10000.0
2005-06-28 13:50:00,20.96,20.97,20.96,20.97,13200.0,12.9454,12.9516,12.9454,12.9516,13200.0
2005-06-28 14:00:00,20.96,20.97,20.95,20.97,26800.0,12.9454,12.9516,12.9393,12.9516,26800.0
2005-06-28 14:10:00,20.97,21.05,20.97,21.05,42000.0,12.9516,13.001,12.9516,13.001,42000.0
2005-06-28 14:20:00,21.04,21.08,21.03,21.08,23800.0,12.9949,13.0196,12.9887,13.0196,23800.0
2005-06-28 14:30:00,21.09,21.18,21.09,21.18,31300.0,13.0257,13.0813,13.0257,13.0813,31300.0
2005-06-28 14:40:00,21.18,21.24,21.17,21.24,47300.0,13.0813,13.1184,13.0751,13.1184,47300.0
2005-06-28 14:50:00,21.23,21.25,21.2,21.24,31300.0,13.1122,13.1246,13.0937,13.1184,31300.0
2005-06-28 15:00:00,21.24,21.27,21.23,21.26,30600.0,13.1184,13.1369,13.1122,13.1307,30600.0
2005-06-28 15:10:00,21.26,21.27,21.23,21.25,28800.0,13.1307,13.1369,13.1122,13.1246,28800.0
2005-06-28 15:20:00,21.25,21.25,21.19,21.21,43000.0,13.1246,13.1246,13.0875,13.0998,43000.0
2005-06-28 15:30:00,21.21,21.21,21.19,21.2,27500.0,13.0998,13.0998,13.0875,13.0937,27500.0
2005-06-28 15:40:00,21.2,21.26,21.19,21.22,83800.0,13.0937,13.1307,13.0875,13.106,83800.0
2005-06-28 15:50:00,21.22,21.32,21.22,21.29,71500.0,13.106,13.1678,13.106,13.1493,71500.0
2005-06-29 09:30:00,21.27,21.35,21.24,21.24,32700.0,13.1369,13.1863,13.1184,13.1184,32700.0
2005-06-29 09:40:00,21.23,21.27,21.15,21.18,54400.0,13.1122,13.1369,13.0628,13.0813,54400.0
2005-06-29 09:50:00,21.18,21.23,21.14,21.21,52500.0,13.0813,13.1122,13.0566,13.0998,52500.0
2005-06-29 10:00:00,21.23,21.26,21.2,21.2,17000.0,13.1122,13.1307,13.0937,13.0937,17000.0
2005-06-29 10:10:00,21.19,21.25,21.19,21.24,65400.0,13.0875,13.1246,13.0875,13.1184,65400.0
2005-06-29 10:20:00,21.25,21.28,21.23,21.25,28300.0,13.1246,13.1431,13.1122,13.1246,28300.0
2005-06-29 10:30:00,21.25,21.34,21.25,21.29,41300.0,13.1246,13.1801,13.1246,13.1493,41300.0
2005-06-29 10:40:00,21.27,21.36,21.27,21.36,36300.0,13.1369,13.1925,13.1369,13.1925,36300.0
2005-06-29 10:50:00,21.36,21.36,21.33,21.34,38600.0,13.1925,13.1925,13.174,13.1801,38600.0
2005-06-29 11:00:00,21.35,21.35,21.29,21.3,54600.0,13.1863,13.1863,13.1493,13.1554,54600.0
2005-06-29 11:10:00,21.3,21.31,21.28,21.29,23600.0,13.1554,13.1616,13.1431,13.1493,23600.0
2005-06-29 11:20:00,21.29,21.3,21.28,21.28,22600.0,13.1493,13.1554,13.1431,13.1431,22600.0
2005-06-29 11:30:00,21.29,21.29,21.2,21.2,15300.0,13.1493,13.1493,13.0937,13.0937,15300.0
2005-06-29 11:40:00,21.2,21.21,21.18,21.19,21600.0,13.0937,13.0998,13.0813,13.0875,21600.0
2005-06-29 11:50:00,21.19,21.21,21.17,21.19,25500.0,13.0875,13.0998,13.0751,13.0875,25500.0
2005-06-29 12:00:00,21.18,21.18,21.11,21.12,29200.0,13.0813,13.0813,13.0381,13.0443,29200.0
2005-06-29 12:10:00,21.12,21.12,21.09,21.11,28200.0,13.0443,13.0443,13.0257,13.0381,28200.0
2005-06-29 12:20:00,21.12,21.12,21.09,21.1,11200.0,13.0443,13.0443,13.0257,13.0319,11200.0
2005-06-29 12:30:00,21.11,21.11,21.07,21.09,31200.0,13.0381,13.0381,13.0134,13.0257,31200.0
2005-06-29 12:40:00,21.09,21.09,21.07,21.07,10900.0,13.0257,13.0257,13.0134,13.0134,10900.0
2005-06-29 12:50:00,21.07,21.12,21.07,21.09,23400.0,13.0134,13.0443,13.0134,13.0257,23400.0
2005-06-29 13:00:00,21.09,21.09,21.04,21.05,19900.0,13.0257,13.0257,12.9949,13.001,19900.0
2005-06-29 13:10:00,21.04,21.04,21.02,21.03,26600.0,12.9949,12.9949,12.9825,12.9887,26600.0
2005-06-29 13:20:00,21.02,21.02,20.98,20.98,21700.0,12.9825,12.9825,12.9578,12.9578,21700.0
2005-06-29 13:30:00,20.98,20.99,20.93,20.93,44800.0,12.9578,12.964,12.9269,12.9269,44800.0
2005-06-29 13:40:00,20.93,20.95,20.91,20.91,27600.0,12.9269,12.9393,12.9146,12.9146,27600.0
2005-06-29 13:50:00,20.91,20.93,20.86,20.87,35700.0,12.9146,12.9269,12.8837,12.8899,35700.0
2005-06-29 14:00:00,20.86,20.88,20.85,20.88,40000.0,12.8837,12.896,12.8775,12.896,40000.0
2005-06-29 14:10:00,20.88,20.99,20.88,20.96,119900.0,12.896,12.964,12.896,12.9454,119900.0
2005-06-29 14:20:00,20.96,20.96,20.89,20.91,48600.0,12.9454,12.9454,12.9022,12.9146,48600.0
2005-06-29 14:30:00,20.91,20.96,20.9,20.95,30800.0,12.9146,12.9454,12.9084,12.9393,30800.0
2005-06-29 14:40:00,20.95,20.98,20.9,20.9,46000.0,12.9393,12.9578,12.9084,12.9084,46000.0
2005-06-29 14:50:00,20.91,20.91,20.82,20.85,41400.0,12.9146,12.9146,12.859,12.8775,41400.0
2005-06-29 15:00:00,20.84,20.91,20.83,20.89,44200.0,12.8713,12.9146,12.8652,12.9022,44200.0
2005-06-29 15:10:00,20.9,20.93,20.9,20.91,31500.0,12.9084,12.9269,12.9084,12.9146,31500.0
2005-06-29 15:20:00,20.91,20.92,20.85,20.86,52300.0,12.9146,12.9207,12.8775,12.8837,52300.0
2005-06-29 15:30:00,20.85,20.9,20.85,20.89,45600.0,12.8775,12.9084,12.8775,12.9022,45600.0
2005-06-29 15:40:00,20.89,20.89,20.85,20.86,75000.0,12.9022,12.9022,12.8775,12.8837,75000.0
2005-06-29 15:50:00,20.86,20.89,20.86,20.87,70200.0,12.8837,12.9022,12.8837,12.8899,70200.0
2005-06-30 09:30:00,21.33,21.34,21.25,21.26,138700.0,13.174,13.1801,13.1246,13.1307,138700.0
2005-06-30 09:40:00,21.26,21.75,21.24,21.58,116300.0,13.1307,13.4334,13.1184,13.3284,116300.0
2005-06-30 09:50:00,21.56,21.75,21.56,21.68,88500.0,13.316,13.4334,13.316,13.3901,88500.0
2005-06-30 10:00:00,21.68,21.68,21.5,21.5,22200.0,13.3901,13.3901,13.279,13.279,22200.0
2005-06-30 10:10:00,21.51,21.51,21.42,21.45,44100.0,13.2851,13.2851,13.2296,13.2481,44100.0
2005-06-30 10:20:00,21.45,21.49,21.44,21.49,36000.0,13.2481,13.2728,13.2419,13.2728,36000.0
2005-06-30 10:30:00,21.49,21.53,21.48,21.51,34500.0,13.2728,13.2975,13.2666,13.2851,34500.0
2005-06-30 10:40:00,21.51,21.51,21.49,21.49,27600.0,13.2851,13.2851,13.2728,13.2728,27600.0
2005-06-30 10:50:00,21.48,21.49,21.44,21.45,25800.0,13.2666,13.2728,13.2419,13.2481,25800.0
2005-06-30 11:00:00,21.45,21.45,21.37,21.39,40200.0,13.2481,13.2481,13.1987,13.211,40200.0
2005-06-30 11:10:00,21.39,21.4,21.38,21.38,21500.0,13.211,13.2172,13.2048,13.2048,21500.0
2005-06-30 11:20:00,21.39,21.49,21.38,21.48,24700.0,13.211,13.2728,13.2048,13.2666,24700.0
2005-06-30 11:30:00,21.48,21.49,21.42,21.45,34500.0,13.2666,13.2728,13.2296,13.2481,34500.0
2005-06-30 11:40:00,21.43,21.45,21.43,21.45,17700.0,13.2357,13.2481,13.2357,13.2481,17700.0
2005-06-30 11:50:00,21.44,21.44,21.39,21.4,17000.0,13.2419,13.2419,13.211,13.2172,17000.0
2005-06-30 12:00:00,21.4,21.4,21.37,21.4,20400.0,13.2172,13.2172,13.1987,13.2172,20400.0
2005-06-30 12:10:00,21.41,21.43,21.39,21.43,16300.0,13.2234,13.2357,13.211,13.2357,16300.0
2005-06-30 12:20:00,21.42,21.43,21.4,21.41,20400.0,13.2296,13.2357,13.2172,13.2234,20400.0
2005-06-30 12:30:00,21.4,21.46,21.4,21.46,16200.0,13.2172,13.2543,13.2172,13.2543,16200.0
2005-06-30 12:40:00,21.45,21.46,21.39,21.4,16500.0,13.2481,13.2543,13.211,13.2172,16500.0
2005-06-30 12:50:00,21.39,21.43,21.35,21.42,26800.0,13.211,13.2357,13.1863,13.2296,26800.0
2005-06-30 13:00:00,21.42,21.44,21.41,21.44,19000.0,13.2296,13.2419,13.2234,13.2419,19000.0
2005-06-30 13:10:00,21.45,21.45,21.42,21.43,27200.0,13.2481,13.2481,13.2296,13.2357,27200.0
2005-06-30 13:20:00,21.43,21.45,21.4,21.42,22600.0,13.2357,13.2481,13.2172,13.2296,22600.0
2005-06-30 13:30:00,21.42,21.44,21.39,21.42,24000.0,13.2296,13.2419,13.211,13.2296,24000.0
2005-06-30 13:40:00,21.42,21.45,21.41,21.43,13100.0,13.2296,13.2481,13.2234,13.2357,13100.0
2005-06-30 13:50:00,21.43,21.45,21.42,21.45,14900.0,13.2357,13.2481,13.2296,13.2481,14900.0
2005-06-30 14:00:00,21.45,21.49,21.44,21.48,38900.0,13.2481,13.2728,13.2419,13.2666,38900.0
2005-06-30 14:10:00,21.47,21.5,21.45,21.48,20700.0,13.2604,13.279,13.2481,13.2666,20700.0
2005-06-30 14:20:00,21.47,21.47,21.41,21.44,35500.0,13.2604,13.2604,13.2234,13.2419,35500.0
2005-06-30 14:30:00,21.44,21.44,21.35,21.36,41400.0,13.2419,13.2419,13.1863,13.1925,41400.0
2005-06-30 14:40:00,21.36,21.42,21.36,21.41,38500.0,13.1925,13.2296,13.1925,13.2234,38500.0
2005-06-30 14:50:00,21.41,21.44,21.36,21.43,34800.0,13.2234,13.2419,13.1925,13.2357,34800.0
2005-06-30 15:00:00,21.43,21.43,21.39,21.43,37900.0,13.2357,13.2357,13.211,13.2357,37900.0
2005-06-30 15:10:00,21.42,21.45,21.42,21.44,39500.0,13.2296,13.2481,13.2296,13.2419,39500.0
2005-06-30 15:20:00,21.44,21.45,21.37,21.39,29700.0,13.2419,13.2481,13.1987,13.211,29700.0
2005-06-30 15:30:00,21.39,21.39,21.36,21.36,37000.0,13.211,13.211,13.1925,13.1925,37000.0
2005-06-30 15:40:00,21.36,21.39,21.32,21.38,68100.0,13.1925,13.211,13.1678,13.2048,68100.0
2005-06-30 15:50:00,21.38,21.39,21.36,21.38,116100.0,13.2048,13.211,13.1925,13.2048,116100.0
2005-07-01 09:30:00,21.53,21.53,21.35,21.44,64400.0,13.2975,13.2975,13.1863,13.2419,64400.0
2005-07-01 09:40:00,21.43,21.46,21.31,21.38,48700.0,13.2357,13.2543,13.1616,13.2048,48700.0
2005-07-01 09:50:00,21.38,21.39,21.3,21.32,60200.0,13.2048,13.211,13.1554,13.1678,60200.0
2005-07-01 10:00:00,21.32,21.48,21.3,21.41,40100.0,13.1678,13.2666,13.1554,13.2234,40100.0
2005-07-01 10:10:00,21.41,21.43,21.37,21.4,50500.0,13.2234,13.2357,13.1987,13.2172,50500.0
2005-07-01 10:20:00,21.38,21.39,21.27,21.28,41300.0,13.2048,13.211,13.1369,13.1431,41300.0
2005-07-01 10:30:00,21.28,21.35,21.27,21.32,33600.0,13.1431,13.1863,13.1369,13.1678,33600.0
2005-07-01 10:40:00,21.32,21.32,21.25,21.25,28300.0,13.1678,13.1678,13.1246,13.1246,28300.0
2005-07-01 10:50:00,21.25,21.26,21.21,21.25,26900.0,13.1246,13.1307,13.0998,13.1246,26900.0
2005-07-01 11:00:00,21.25,21.27,21.2,21.2,34900.0,13.1246,13.1369,13.0937,13.0937,34900.0
2005-07-01 11:10:00,21.22,21.27,21.22,21.27,16700.0,13.106,13.1369,13.106,13.1369,16700.0
2005-07-01 11:20:00,21.28,21.35,21.27,21.31,26600.0,13.1431,13.1863,13.1369,13.1616,26600.0
2005-07-01 11:30:00,21.31,21.33,21.27,21.3,21800.0,13.1616,13.174,13.1369,13.1554,21800.0
2005-07-01 11:40:00,21.29,21.36,21.29,21.36,33400.0,13.1493,13.1925,13.1493,13.1925,33400.0
2005-07-01 11:50:00,21.37,21.44,21.37,21.44,55700.0,13.1987,13.2419,13.1987,13.2419,55700.0
2005-07-01 12:00:00,21.44,21.46,21.4,21.41,72600.0,13.2419,13.2543,13.2172,13.2234,72600.0
2005-07-01 12:10:00,21.41,21.49,21.41,21.41,39300.0,13.2234,13.2728,13.2234,13.2234,39300.0
2005-07-01 12:20:00,21.44,21.49,21.4,21.44,22600.0,13.2419,13.2728,13.2172,13.2419,22600.0
2005-07-01 12:30:00,21.45,21.5,21.44,21.5,149200.0,13.2481,13.279,13.2419,13.279,149200.0
2005-07-01 12:40:00,21.5,21.52,21.49,21.5,31400.0,13.279,13.2913,13.2728,13.279,31400.0
2005-07-01 12:50:00,21.5,21.52,21.48,21.51,16000.0,13.279,13.2913,13.2666,13.2851,16000.0
2005-07-01 13:00:00,21.52,21.52,21.51,21.52,7800.0,13.2913,13.2913,13.2851,13.2913,7800.0
2005-07-01 13:10:00,21.51,21.53,21.49,21.53,24000.0,13.2851,13.2975,13.2728,13.2975,24000.0
2005-07-01 13:20:00,21.53,21.56,21.48,21.49,17500.0,13.2975,13.316,13.2666,13.2728,17500.0
2005-07-01 13:30:00,21.49,21.49,21.46,21.47,12800.0,13.2728,13.2728,13.2543,13.2604,12800.0
2005-07-01 13:40:00,21.47,21.47,21.44,21.45,16000.0,13.2604,13.2604,13.2419,13.2481,16000.0
2005-07-01 13:50:00,21.46,21.47,21.44,21.45,14500.0,13.2543,13.2604,13.2419,13.2481,14500.0
2005-07-01 14:00:00,21.45,21.48,21.44,21.46,17600.0,13.2481,13.2666,13.2419,13.2543,17600.0
2005-07-01 14:10:00,21.46,21.47,21.42,21.42,14700.0,13.2543,13.2604,13.2296,13.2296,14700.0
2005-07-01 14:20:00,21.42,21.45,21.41,21.41,21100.0,13.2296,13.2481,13.2234,13.2234,21100.0
2005-07-01 14:30:00,21.41,21.43,21.4,21.43,32300.0,13.2234,13.2357,13.2172,13.2357,32300.0
2005-07-01 14:40:00,21.44,21.45,21.42,21.44,22000.0,13.2419,13.2481,13.2296,13.2419,22000.0
2005-07-01 14:50:00,21.44,21.46,21.43,21.45,16100.0,13.2419,13.2543,13.2357,13.2481,16100.0
2005-07-01 15:00:00,21.45,21.46,21.4,21.44,28500.0,13.2481,13.2543,13.2172,13.2419,28500.0
2005-07-01 15:10:00,21.44,21.46,21.43,21.46,24300.0,13.2419,13.2543,13.2357,13.2543,24300.0
2005-07-01 15:20:00,21.46,21.49,21.45,21.47,39400.0,13.2543,13.2728,13.2481,13.2604,39400.0
2005-07-01 15:30:00,21.47,21.49,21.47,21.48,20800.0,13.2604,13.2728,13.2604,13.2666,20800.0
2005-07-01 15:40:00,21.49,21.49,21.47,21.48,20200.0,13.2728,13.2728,13.2604,13.2666,20200.0
2005-07-01 15:50:00,21.48,21.49,21.45,21.47,64100.0,13.2666,13.2728,13.2481,13.2604,64100.0
2005-07-05 09:30:00,21.33,21.34,21.23,21.23,88700.0,13.174,13.1801,13.1122,13.1122,88700.0
2005-07-05 09:40:00,21.22,21.26,20.99,20.99,92100.0,13.106,13.1307,12.964,12.964,92100.0
2005-07-05 09:50:00,20.98,21.0,20.9,20.91,74300.0,12.9578,12.9701,12.9084,12.9146,74300.0
2005-07-05 10:00:00,20.9,21.08,20.9,20.99,52500.0,12.9084,13.0196,12.9084,12.964,52500.0
2005-07-05 10:10:00,20.99,21.07,20.98,21.04,52500.0,12.964,13.0134,12.9578,12.9949,52500.0
2005-07-05 10:20:00,21.04,21.05,20.99,21.04,63100.0,12.9949,13.001,12.964,12.9949,63100.0
2005-07-05 10:30:00,21.05,21.13,21.04,21.08,55300.0,13.001,13.0504,12.9949,13.0196,55300.0
2005-07-05 10:40:00,21.08,21.11,21.04,21.11,42700.0,13.0196,13.0381,12.9949,13.0381,42700.0
2005-07-05 10:50:00,21.11,21.19,21.1,21.16,58000.0,13.0381,13.0875,13.0319,13.069,58000.0
2005-07-05 11:00:00,21.17,21.17,21.15,21.16,39500.0,13.0751,13.0751,13.0628,13.069,39500.0
2005-07-05 11:10:00,21.17,21.2,21.16,21.18,36600.0,13.0751,13.0937,13.069,13.0813,36600.0
2005-07-05 11:20:00,21.18,21.18,21.14,21.15,47100.0,13.0813,13.0813,13.0566,13.0628,47100.0
2005-07-05 11:30:00,21.16,21.16,21.14,21.15,60700.0,13.069,13.069,13.0566,13.0628,60700.0
2005-07-05 11:40:00,21.15,21.2,21.15,21.18,54200.0,13.0628,13.0937,13.0628,13.0813,54200.0
2005-07-05 11:50:00,21.19,21.19,21.13,21.13,32400.0,13.0875,13.0875,13.0504,13.0504,32400.0
2005-07-05 12:00:00,21.13,21.19,21.12,21.18,40600.0,13.0504,13.0875,13.0443,13.0813,40600.0
2005-07-05 12:10:00,21.17,21.18,21.15,21.18,28100.0,13.0751,13.0813,13.0628,13.0813,28100.0
2005-07-05 12:20:00,21.18,21.29,21.18,21.29,40900.0,13.0813,13.1493,13.0813,13.1493,40900.0
2005-07-05 12:30:00,21.29,21.32,21.27,21.31,43800.0,13.1493,13.1678,13.1369,13.1616,43800.0
2005-07-05 12:40:00,21.31,21.32,21.29,21.31,26900.0,13.1616,13.1678,13.1493,13.1616,26900.0
2005-07-05 12:50:00,21.3,21.32,21.28,21.28,26300.0,13.1554,13.1678,13.1431,13.1431,26300.0
2005-07-05 13:00:00,21.29,21.32,21.28,21.31,19200.0,13.1493,13.1678,13.1431,13.1616,19200.0
2005-07-05 13:10:00,21.31,21.32,21.29,21.29,25500.0,13.1616,13.1678,13.1493,13.1493,25500.0
2005-07-05 13:20:00,21.29,21.31,21.29,21.29,24600.0,13.1493,13.1616,13.1493,13.1493,24600.0
2005-07-05 13:30:00,21.29,21.32,21.27,21.31,40100.0,13.1493,13.1678,13.1369,13.1616,40100.0
2005-07-05 13:40:00,21.31,21.33,21.3,21.3,57100.0,13.1616,13.174,13.1554,13.1554,57100.0
2005-07-05 13:50:00,21.3,21.3,21.27,21.27,34100.0,13.1554,13.1554,13.1369,13.1369,34100.0
2005-07-05 14:00:00,21.27,21.28,21.27,21.27,37400.0,13.1369,13.1431,13.1369,13.1369,37400.0
2005-07-05 14:10:00,21.28,21.28,21.25,21.27,60400.0,13.1431,13.1431,13.1246,13.1369,60400.0
2005-07-05 14:20:00,21.27,21.3,21.27,21.3,83200.0,13.1369,13.1554,13.1369,13.1554,83200.0
2005-07-05 14:30:00,21.31,21.32,21.29,21.3,56100.0,13.1616,13.1678,13.1493,13.1554,56100.0
2005-07-05 14:40:00,21.3,21.32,21.27,21.27,53000.0,13.1554,13.1678,13.1369,13.1369,53000.0
2005-07-05 14:50:00,21.28,21.29,21.24,21.24,78200.0,13.1431,13.1493,13.1184,13.1184,78200.0
2005-07-05 15:00:00,21.24,21.28,21.21,21.21,48100.0,13.1184,13.1431,13.0998,13.0998,48100.0
2005-07-05 15:10:00,21.21,21.21,21.19,21.2,135600.0,13.0998,13.0998,13.0875,13.0937,135600.0
2005-07-05 15:20:00,21.2,21.21,21.17,21.17,82300.0,13.0937,13.0998,13.0751,13.0751,82300.0
2005-07-05 15:30:00,21.17,21.21,21.14,21.19,97800.0,13.0751,13.0998,13.0566,13.0875,97800.0
2005-07-05 15:40:00,21.19,21.24,21.17,21.24,77400.0,13.0875,13.1184,13.0751,13.1184,77400.0
2005-07-05 15:50:00,21.24,21.25,21.19,21.23,83500.0,13.1184,13.1246,13.0875,13.1122,83500.0
2005-07-06 09:30:00,21.25,21.33,21.11,21.23,115700.0,13.1246,13.174,13.0381,13.1122,115700.0
2005-07-06 09:40:00,21.22,21.33,21.18,21.23,93600.0,13.106,13.174,13.0813,13.1122,93600.0
2005-07-06 09:50:00,21.21,21.23,21.11,21.18,78600.0,13.0998,13.1122,13.0381,13.0813,78600.0
2005-07-06 10:00:00,21.18,21.25,21.17,21.22,56000.0,13.0813,13.1246,13.0751,13.106,56000.0
2005-07-06 10:10:00,21.24,21.28,21.14,21.14,38200.0,13.1184,13.1431,13.0566,13.0566,38200.0
2005-07-06 10:20:00,21.15,21.21,21.13,21.17,95900.0,13.0628,13.0998,13.0504,13.0751,95900.0
2005-07-06 10:30:00,21.17,21.26,21.17,21.26,93400.0,13.0751,13.1307,13.0751,13.1307,93400.0
2005-07-06 10:40:00,21.26,21.26,21.22,21.23,58700.0,13.1307,13.1307,13.106,13.1122,58700.0
2005-07-06 10:50:00,21.23,21.23,21.13,21.14,72000.0,13.1122,13.1122,13.0504,13.0566,72000.0
2005-07-06 11:00:00,21.15,21.23,21.15,21.22,51400.0,13.0628,13.1122,13.0628,13.106,51400.0
2005-07-06 11:10:00,21.22,21.24,21.19,21.2,49200.0,13.106,13.1184,13.0875,13.0937,49200.0
2005-07-06 11:20:00,21.19,21.21,21.14,21.16,53800.0,13.0875,13.0998,13.0566,13.069,53800.0
2005-07-06 11:30:00,21.17,21.18,21.14,21.15,52600.0,13.0751,13.0813,13.0566,13.0628,52600.0
2005-07-06 11:40:00,21.16,21.18,21.14,21.17,46200.0,13.069,13.0813,13.0566,13.0751,46200.0
2005-07-06 11:50:00,21.17,21.19,21.16,21.18,27700.0,13.0751,13.0875,13.069,13.0813,27700.0
2005-07-06 12:00:00,21.18,21.19,21.17,21.17,36900.0,13.0813,13.0875,13.0751,13.0751,36900.0
2005-07-06 12:10:00,21.17,21.19,21.14,21.19,37800.0,13.0751,13.0875,13.0566,13.0875,37800.0
2005-07-06 12:20:00,21.18,21.19,21.15,21.18,41100.0,13.0813,13.0875,13.0628,13.0813,41100.0
2005-07-06 12:30:00,21.18,21.21,21.17,21.19,39700.0,13.0813,13.0998,13.0751,13.0875,39700.0
2005-07-06 12:40:00,21.19,21.2,21.15,21.19,36800.0,13.0875,13.0937,13.0628,13.0875,36800.0
2005-07-06 12:50:00,21.19,21.23,21.17,21.22,38600.0,13.0875,13.1122,13.0751,13.106,38600.0
2005-07-06 13:00:00,21.2,21.23,21.19,21.2,26900.0,13.0937,13.1122,13.0875,13.0937,26900.0
2005-07-06 13:10:00,21.19,21.2,21.18,21.19,30500.0,13.0875,13.0937,13.0813,13.0875,30500.0
2005-07-06 13:20:00,21.18,21.19,21.18,21.18,21700.0,13.0813,13.0875,13.0813,13.0813,21700.0
2005-07-06 13:30:00,21.19,21.21,21.17,21.17,27400.0,13.0875,13.0998,13.0751,13.0751,27400.0
2005-07-06 13:40:00,21.17,21.2,21.17,21.19,41700.0,13.0751,13.0937,13.0751,13.0875,41700.0
2005-07-06 13:50:00,21.18,21.2,21.15,21.15,39300.0,13.0813,13.0937,13.0628,13.0628,39300.0
2005-07-06 14:00:00,21.15,21.16,21.13,21.13,35900.0,13.0628,13.069,13.0504,13.0504,35900.0
2005-07-06 14:10:00,21.14,21.17,21.12,21.16,74800.0,13.0566,13.0751,13.0443,13.069,74800.0
2005-07-06 14:20:00,21.16,21.17,21.1,21.1,42700.0,13.069,13.0751,13.0319,13.0319,42700.0
2005-07-06 14:30:00,21.1,21.1,21.0,21.0,63600.0,13.0319,13.0319,12.9701,12.9701,63600.0
2005-07-06 14:40:00,21.0,21.08,21.0,21.08,57100.0,12.9701,13.0196,12.9701,13.0196,57100.0
2005-07-06 14:50:00,21.08,21.09,21.05,21.06,39900.0,13.0196,13.0257,13.001,13.0072,39900.0
2005-07-06 15:00:00,21.06,21.09,21.05,21.08,49800.0,13.0072,13.0257,13.001,13.0196,49800.0
2005-07-06 15:10:00,21.07,21.15,21.04,21.04,126400.0,13.0134,13.0628,12.9949,12.9949,126400.0
2005-07-06 15:20:00,21.03,21.05,20.99,21.03,71600.0,12.9887,13.001,12.964,12.9887,71600.0
2005-07-06 15:30:00,21.03,21.04,21.0,21.0,162800.0,12.9887,12.9949,12.9701,12.9701,162800.0
2005-07-06 15:40:00,21.0,21.03,20.98,21.0,70200.0,12.9701,12.9887,12.9578,12.9701,70200.0
2005-07-06 15:50:00,21.0,21.02,20.95,20.97,167300.0,12.9701,12.9825,12.9393,12.9516,167300.0
2005-07-07 09:30:00,20.55,20.75,20.5,20.75,96700.0,12.6922,12.8157,12.6613,12.8157,96700.0
2005-07-07 09:40:00,20.55,20.74,20.46,20.68,55000.0,12.6922,12.8096,12.6366,12.7725,55000.0
2005-07-07 09:50:00,20.68,20.71,20.57,20.57,80400.0,12.7725,12.791,12.7046,12.7046,80400.0
2005-07-07 10:00:00,20.57,20.66,20.55,20.64,52100.0,12.7046,12.7602,12.6922,12.7478,52100.0
2005-07-07 10:10:00,20.65,20.67,20.56,20.57,42800.0,12.754,12.7663,12.6984,12.7046,42800.0
2005-07-07 10:20:00,20.58,20.62,20.51,20.51,84100.0,12.7107,12.7355,12.6675,12.6675,84100.0
2005-07-07 10:30:00,20.52,20.52,20.44,20.47,63100.0,12.6737,12.6737,12.6243,12.6428,63100.0
2005-07-07 10:40:00,20.47,20.56,20.46,20.52,91600.0,12.6428,12.6984,12.6366,12.6737,91600.0
2005-07-07 10:50:00,20.52,20.6,20.51,20.59,49700.0,12.6737,12.7231,12.6675,12.7169,49700.0
2005-07-07 11:00:00,20.59,20.61,20.56,20.6,68000.0,12.7169,12.7293,12.6984,12.7231,68000.0
2005-07-07 11:10:00,20.6,20.64,20.59,20.64,186300.0,12.7231,12.7478,12.7169,12.7478,186300.0
2005-07-07 11:20:00,20.64,20.73,20.64,20.66,159100.0,12.7478,12.8034,12.7478,12.7602,159100.0
2005-07-07 11:30:00,20.66,20.69,20.64,20.68,170000.0,12.7602,12.7787,12.7478,12.7725,170000.0
2005-07-07 11:40:00,20.68,20.68,20.66,20.66,182400.0,12.7725,12.7725,12.7602,12.7602,182400.0
2005-07-07 11:50:00,20.67,20.67,20.63,20.66,54600.0,12.7663,12.7663,12.7416,12.7602,54600.0
2005-07-07 12:00:00,20.67,20.67,20.61,20.63,1343300.0,12.7663,12.7663,12.7293,12.7416,1343300.0
2005-07-07 12:10:00,20.63,20.63,20.6,20.62,104800.0,12.7416,12.7416,12.7231,12.7355,104800.0
2005-07-07 12:20:00,20.62,20.62,20.6,20.62,86400.0,12.7355,12.7355,12.7231,12.7355,86400.0
2005-07-07 12:30:00,20.61,20.62,20.6,20.62,51700.0,12.7293,12.7355,12.7231,12.7355,51700.0
2005-07-07 12:40:00,20.62,20.67,20.61,20.64,232700.0,12.7355,12.7663,12.7293,12.7478,232700.0
2005-07-07 12:50:00,20.65,20.66,20.6,20.65,27800.0,12.754,12.7602,12.7231,12.754,27800.0
2005-07-07 13:00:00,20.65,20.73,20.65,20.7,105700.0,12.754,12.8034,12.754,12.7849,105700.0
2005-07-07 13:10:00,20.7,20.7,20.69,20.69,25000.0,12.7849,12.7849,12.7787,12.7787,25000.0
2005-07-07 13:20:00,20.7,20.7,20.69,20.7,20600.0,12.7849,12.7849,12.7787,12.7849,20600.0
2005-07-07 13:30:00,20.7,20.72,20.69,20.7,75500.0,12.7849,12.7972,12.7787,12.7849,75500.0
2005-07-07 13:40:00,20.7,20.74,20.69,20.72,46500.0,12.7849,12.8096,12.7787,12.7972,46500.0
2005-07-07 13:50:00,20.71,20.73,20.71,20.72,30900.0,12.791,12.8034,12.791,12.7972,30900.0
2005-07-07 14:00:00,20.73,20.73,20.71,20.72,21900.0,12.8034,12.8034,12.791,12.7972,21900.0
2005-07-07 14:10:00,20.72,20.73,20.67,20.7,36100.0,12.7972,12.8034,12.7663,12.7849,36100.0
2005-07-07 14:20:00,20.7,20.72,20.69,20.71,36600.0,12.7849,12.7972,12.7787,12.791,36600.0
2005-07-07 14:30:00,20.71,20.74,20.7,20.73,37800.0,12.791,12.8096,12.7849,12.8034,37800.0
2005-07-07 14:40:00,20.73,20.74,20.71,20.71,40100.0,12.8034,12.8096,12.791,12.791,40100.0
2005-07-07 14:50:00,20.7,20.74,20.7,20.73,45400.0,12.7849,12.8096,12.7849,12.8034,45400.0
2005-07-07 15:00:00,20.73,20.75,20.72,20.73,65200.0,12.8034,12.8157,12.7972,12.8034,65200.0
2005-07-07 15:10:00,20.74,20.8,20.73,20.8,378100.0,12.8096,12.8466,12.8034,12.8466,378100.0
2005-07-07 15:20:00,20.8,20.8,20.79,20.8,40200.0,12.8466,12.8466,12.8404,12.8466,40200.0
2005-07-07 15:30:00,20.8,20.89,20.79,20.88,84600.0,12.8466,12.9022,12.8404,12.896,84600.0
2005-07-07 15:40:00,20.88,20.9,20.86,20.88,57300.0,12.896,12.9084,12.8837,12.896,57300.0
2005-07-07 15:50:00,20.89,20.9,20.82,20.83,117500.0,12.9022,12.9084,12.859,12.8652,117500.0
2005-07-08 09:30:00,20.8,20.91,20.8,20.85,50500.0,12.8466,12.9146,12.8466,12.8775,50500.0
2005-07-08 09:40:00,20.87,20.98,20.87,20.97,36400.0,12.8899,12.9578,12.8899,12.9516,36400.0
2005-07-08 09:50:00,20.97,20.97,20.86,20.87,46200.0,12.9516,12.9516,12.8837,12.8899,46200.0
2005-07-08 10:00:00,20.87,20.87,20.76,20.8,85200.0,12.8899,12.8899,12.8219,12.8466,85200.0
2005-07-08 10:10:00,20.8,20.83,20.75,20.77,42800.0,12.8466,12.8652,12.8157,12.8281,42800.0
2005-07-08 10:20:00,20.77,20.8,20.76,20.78,45700.0,12.8281,12.8466,12.8219,12.8343,45700.0
2005-07-08 10:30:00,20.78,20.82,20.77,20.81,43300.0,12.8343,12.859,12.8281,12.8528,43300.0
2005-07-08 10:40:00,20.82,20.88,20.81,20.87,29500.0,12.859,12.896,12.8528,12.8899,29500.0
2005-07-08 10:50:00,20.88,20.9,20.87,20.89,29000.0,12.896,12.9084,12.8899,12.9022,29000.0
2005-07-08 11:00:00,20.9,20.9,20.81,20.84,33100.0,12.9084,12.9084,12.8528,12.8713,33100.0
2005-07-08 11:10:00,20.83,20.85,20.83,20.84,27900.0,12.8652,12.8775,12.8652,12.8713,27900.0
2005-07-08 11:20:00,20.83,20.86,20.83,20.86,16000.0,12.8652,12.8837,12.8652,12.8837,16000.0
2005-07-08 11:30:00,20.85,20.86,20.84,20.84,17600.0,12.8775,12.8837,12.8713,12.8713,17600.0
2005-07-08 11:40:00,20.85,20.85,20.8,20.83,13500.0,12.8775,12.8775,12.8466,12.8652,13500.0
2005-07-08 11:50:00,20.83,20.87,20.82,20.87,14300.0,12.8652,12.8899,12.859,12.8899,14300.0
2005-07-08 12:00:00,20.87,20.93,20.87,20.92,63000.0,12.8899,12.9269,12.8899,12.9207,63000.0
2005-07-08 12:10:00,20.91,20.94,20.9,20.92,49300.0,12.9146,12.9331,12.9084,12.9207,49300.0
2005-07-08 12:20:00,20.92,20.94,20.89,20.92,24900.0,12.9207,12.9331,12.9022,12.9207,24900.0
2005-07-08 12:30:00,20.92,20.98,20.9,20.98,32100.0,12.9207,12.9578,12.9084,12.9578,32100.0
2005-07-08 12:40:00,20.98,20.99,20.97,20.99,19600.0,12.9578,12.964,12.9516,12.964,19600.0
2005-07-08 12:50:00,20.98,20.99,20.97,20.98,5300.0,12.9578,12.964,12.9516,12.9578,5300.0
2005-07-08 13:00:00,20.99,20.99,20.94,20.95,18100.0,12.964,12.964,12.9331,12.9393,18100.0
2005-07-08 13:10:00,20.95,20.95,20.9,20.91,20800.0,12.9393,12.9393,12.9084,12.9146,20800.0
2005-07-08 13:20:00,20.91,20.92,20.89,20.9,70800.0,12.9146,12.9207,12.9022,12.9084,70800.0
2005-07-08 13:30:00,20.89,20.9,20.89,20.9,21700.0,12.9022,12.9084,12.9022,12.9084,21700.0
2005-07-08 13:40:00,20.9,20.9,20.89,20.9,24100.0,12.9084,12.9084,12.9022,12.9084,24100.0
2005-07-08 13:50:00,20.9,20.95,20.89,20.93,66900.0,12.9084,12.9393,12.9022,12.9269,66900.0
2005-07-08 14:00:00,20.92,20.95,20.92,20.93,20000.0,12.9207,12.9393,12.9207,12.9269,20000.0
2005-07-08 14:10:00,20.94,20.95,20.93,20.95,9700.0,12.9331,12.9393,12.9269,12.9393,9700.0
2005-07-08 14:20:00,20.95,20.97,20.92,20.95,49900.0,12.9393,12.9516,12.9207,12.9393,49900.0
2005-07-08 14:30:00,20.94,20.95,20.93,20.95,16700.0,12.9331,12.9393,12.9269,12.9393,16700.0
2005-07-08 14:40:00,20.94,20.96,20.94,20.95,29000.0,12.9331,12.9454,12.9331,12.9393,29000.0
2005-07-08 14:50:00,20.96,20.96,20.93,20.96,15100.0,12.9454,12.9454,12.9269,12.9454,15100.0
2005-07-08 15:00:00,20.96,20.98,20.95,20.98,19300.0,12.9454,12.9578,12.9393,12.9578,19300.0
2005-07-08 15:10:00,20.98,20.98,20.95,20.95,31000.0,12.9578,12.9578,12.9393,12.9393,31000.0
2005-07-08 15:20:00,20.95,20.95,20.93,20.95,61300.0,12.9393,12.9393,12.9269,12.9393,61300.0
2005-07-08 15:30:00,20.95,20.95,20.94,20.94,52600.0,12.9393,12.9393,12.9331,12.9331,52600.0
2005-07-08 15:40:00,20.94,20.94,20.9,20.9,52400.0,12.9331,12.9331,12.9084,12.9084,52400.0
2005-07-08 15:50:00,20.9,20.9,20.89,20.9,90700.0,12.9084,12.9084,12.9022,12.9084,90700.0
2005-07-11 09:30:00,20.75,20.86,20.75,20.85,109500.0,12.8157,12.8837,12.8157,12.8775,109500.0
2005-07-11 09:40:00,20.84,20.9,20.77,20.89,50600.0,12.8713,12.9084,12.8281,12.9022,50600.0
2005-07-11 09:50:00,20.89,20.9,20.79,20.81,57900.0,12.9022,12.9084,12.8404,12.8528,57900.0
2005-07-11 10:00:00,20.8,20.82,20.77,20.79,58400.0,12.8466,12.859,12.8281,12.8404,58400.0
2005-07-11 10:10:00,20.78,20.82,20.78,20.8,39500.0,12.8343,12.859,12.8343,12.8466,39500.0
2005-07-11 10:20:00,20.8,20.8,20.78,20.78,92800.0,12.8466,12.8466,12.8343,12.8343,92800.0
2005-07-11 10:30:00,20.78,20.8,20.76,20.77,31800.0,12.8343,12.8466,12.8219,12.8281,31800.0
2005-07-11 10:40:00,20.78,20.78,20.76,20.76,30400.0,12.8343,12.8343,12.8219,12.8219,30400.0
2005-07-11 10:50:00,20.78,20.82,20.77,20.82,63800.0,12.8343,12.859,12.8281,12.859,63800.0
2005-07-11 11:00:00,20.82,20.87,20.81,20.86,28600.0,12.859,12.8899,12.8528,12.8837,28600.0
2005-07-11 11:10:00,20.87,20.89,20.87,20.89,58500.0,12.8899,12.9022,12.8899,12.9022,58500.0
2005-07-11 11:20:00,20.89,20.9,20.89,20.9,37200.0,12.9022,12.9084,12.9022,12.9084,37200.0
2005-07-11 11:30:00,20.9,20.9,20.83,20.88,48100.0,12.9084,12.9084,12.8652,12.896,48100.0
2005-07-11 11:40:00,20.88,20.9,20.87,20.9,17200.0,12.896,12.9084,12.8899,12.9084,17200.0
2005-07-11 11:50:00,20.9,20.9,20.88,20.88,17800.0,12.9084,12.9084,12.896,12.896,17800.0
2005-07-11 12:00:00,20.89,20.9,20.89,20.9,58900.0,12.9022,12.9084,12.9022,12.9084,58900.0
2005-07-11 12:10:00,20.9,20.9,20.88,20.89,12000.0,12.9084,12.9084,12.896,12.9022,12000.0
2005-07-11 12:20:00,20.9,20.9,20.87,20.87,22300.0,12.9084,12.9084,12.8899,12.8899,22300.0
2005-07-11 12:30:00,20.88,20.88,20.84,20.85,44500.0,12.896,12.896,12.8713,12.8775,44500.0
2005-07-11 12:40:00,20.85,20.85,20.83,20.84,42000.0,12.8775,12.8775,12.8652,12.8713,42000.0
2005-07-11 12:50:00,20.83,20.87,20.83,20.84,65300.0,12.8652,12.8899,12.8652,12.8713,65300.0
2005-07-11 13:00:00,20.85,20.88,20.84,20.86,21600.0,12.8775,12.896,12.8713,12.8837,21600.0
2005-07-11 13:10:00,20.87,20.94,20.87,20.89,47700.0,12.8899,12.9331,12.8899,12.9022,47700.0
2005-07-11 13:20:00,20.9,20.92,20.89,20.9,23400.0,12.9084,12.9207,12.9022,12.9084,23400.0
2005-07-11 13:30:00,20.9,20.91,20.84,20.89,72800.0,12.9084,12.9146,12.8713,12.9022,72800.0
2005-07-11 13:40:00,20.9,20.9,20.89,20.89,62700.0,12.9084,12.9084,12.9022,12.9022,62700.0
2005-07-11 13:50:00,20.89,20.9,20.88,20.9,12800.0,12.9022,12.9084,12.896,12.9084,12800.0
2005-07-11 14:00:00,20.9,20.9,20.87,20.9,67000.0,12.9084,12.9084,12.8899,12.9084,67000.0
2005-07-11 14:10:00,20.9,20.95,20.89,20.94,57500.0,12.9084,12.9393,12.9022,12.9331,57500.0
2005-07-11 14:20:00,20.94,20.95,20.92,20.92,17000.0,12.9331,12.9393,12.9207,12.9207,17000.0
2005-07-11 14:30:00,20.93,20.95,20.93,20.95,40500.0,12.9269,12.9393,12.9269,12.9393,40500.0
2005-07-11 14:40:00,20.95,20.97,20.88,20.91,59400.0,12.9393,12.9516,12.896,12.9146,59400.0
2005-07-11 14:50:00,20.92,20.94,20.92,20.92,21000.0,12.9207,12.9331,12.9207,12.9207,21000.0
2005-07-11 15:00:00,20.93,20.93,20.9,20.92,27000.0,12.9269,12.9269,12.9084,12.9207,27000.0
2005-07-11 15:10:00,20.91,20.93,20.91,20.91,127200.0,12.9146,12.9269,12.9146,12.9146,127200.0
2005-07-11 15:20:00,20.91,20.91,20.88,20.89,39800.0,12.9146,12.9146,12.896,12.9022,39800.0
2005-07-11 15:30:00,20.9,20.93,20.9,20.92,39200.0,12.9084,12.9269,12.9084,12.9207,39200.0
2005-07-11 15:40:00,20.92,20.96,20.9,20.92,34200.0,12.9207,12.9454,12.9084,12.9207,34200.0
2005-07-11 15:50:00,20.91,20.95,20.91,20.94,67500.0,12.9146,12.9393,12.9146,12.9331,67500.0
2005-07-12 09:30:00,20.82,20.89,20.76,20.85,83100.0,12.859,12.9022,12.8219,12.8775,83100.0
2005-07-12 09:40:00,20.85,20.93,20.83,20.85,51600.0,12.8775,12.9269,12.8652,12.8775,51600.0
2005-07-12 09:50:00,20.86,20.94,20.86,20.93,293300.0,12.8837,12.9331,12.8837,12.9269,293300.0
2005-07-12 10:00:00,20.93,20.93,20.8,20.8,89900.0,12.9269,12.9269,12.8466,12.8466,89900.0
2005-07-12 10:10:00,20.8,20.85,20.8,20.8,103500.0,12.8466,12.8775,12.8466,12.8466,103500.0
2005-07-12 10:20:00,20.8,20.85,20.8,20.82,40400.0,12.8466,12.8775,12.8466,12.859,40400.0
2005-07-12 10:30:00,20.83,20.85,20.82,20.83,64800.0,12.8652,12.8775,12.859,12.8652,64800.0
2005-07-12 10:40:00,20.83,20.84,20.79,20.8,45300.0,12.8652,12.8713,12.8404,12.8466,45300.0
2005-07-12 10:50:00,20.79,20.83,20.75,20.83,70500.0,12.8404,12.8652,12.8157,12.8652,70500.0
2005-07-12 11:00:00,20.83,20.85,20.82,20.84,44200.0,12.8652,12.8775,12.859,12.8713,44200.0
2005-07-12 11:10:00,20.84,20.85,20.83,20.85,40200.0,12.8713,12.8775,12.8652,12.8775,40200.0
2005-07-12 11:20:00,20.85,20.86,20.84,20.84,47500.0,12.8775,12.8837,12.8713,12.8713,47500.0
2005-07-12 11:30:00,20.84,20.85,20.81,20.85,30800.0,12.8713,12.8775,12.8528,12.8775,30800.0
2005-07-12 11:40:00,20.85,20.85,20.82,20.83,22500.0,12.8775,12.8775,12.859,12.8652,22500.0
2005-07-12 11:50:00,20.83,20.83,20.78,20.78,36400.0,12.8652,12.8652,12.8343,12.8343,36400.0
2005-07-12 12:00:00,20.78,20.79,20.75,20.76,61500.0,12.8343,12.8404,12.8157,12.8219,61500.0
2005-07-12 12:10:00,20.76,20.78,20.75,20.77,45600.0,12.8219,12.8343,12.8157,12.8281,45600.0
2005-07-12 12:20:00,20.77,20.84,20.77,20.83,20600.0,12.8281,12.8713,12.8281,12.8652,20600.0
2005-07-12 12:30:00,20.83,20.83,20.82,20.83,23500.0,12.8652,12.8652,12.859,12.8652,23500.0
2005-07-12 12:40:00,20.83,20.83,20.81,20.82,15500.0,12.8652,12.8652,12.8528,12.859,15500.0
2005-07-12 12:50:00,20.82,20.82,20.75,20.75,29800.0,12.859,12.859,12.8157,12.8157,29800.0
2005-07-12 13:00:00,20.75,20.77,20.74,20.76,30500.0,12.8157,12.8281,12.8096,12.8219,30500.0
2005-07-12 13:10:00,20.78,20.78,20.74,20.75,51700.0,12.8343,12.8343,12.8096,12.8157,51700.0
2005-07-12 13:20:00,20.76,20.77,20.75,20.77,36600.0,12.8219,12.8281,12.8157,12.8281,36600.0
2005-07-12 13:30:00,20.77,20.79,20.77,20.78,28000.0,12.8281,12.8404,12.8281,12.8343,28000.0
2005-07-12 13:40:00,20.77,20.79,20.77,20.78,25900.0,12.8281,12.8404,12.8281,12.8343,25900.0
2005-07-12 13:50:00,20.77,20.82,20.77,20.8,72300.0,12.8281,12.859,12.8281,12.8466,72300.0
2005-07-12 14:00:00,20.8,20.8,20.79,20.79,26100.0,12.8466,12.8466,12.8404,12.8404,26100.0
2005-07-12 14:10:00,20.8,20.8,20.76,20.78,51300.0,12.8466,12.8466,12.8219,12.8343,51300.0
2005-07-12 14:20:00,20.79,20.79,20.74,20.74,70300.0,12.8404,12.8404,12.8096,12.8096,70300.0
2005-07-12 14:30:00,20.73,20.76,20.73,20.76,206000.0,12.8034,12.8219,12.8034,12.8219,206000.0
2005-07-12 14:40:00,20.77,20.8,20.77,20.8,96000.0,12.8281,12.8466,12.8281,12.8466,96000.0
2005-07-12 14:50:00,20.8,20.81,20.78,20.79,27100.0,12.8466,12.8528,12.8343,12.8404,27100.0
2005-07-12 15:00:00,20.8,20.85,20.78,20.85,46800.0,12.8466,12.8775,12.8343,12.8775,46800.0
2005-07-12 15:10:00,20.85,20.91,20.85,20.89,67700.0,12.8775,12.9146,12.8775,12.9022,67700.0
2005-07-12 15:20:00,20.89,20.91,20.87,20.9,82600.0,12.9022,12.9146,12.8899,12.9084,82600.0
2005-07-12 15:30:00,20.89,20.9,20.86,20.9,66600.0,12.9022,12.9084,12.8837,12.9084,66600.0
2005-07-12 15:40:00,20.9,20.92,20.85,20.89,83300.0,12.9084,12.9207,12.8775,12.9022,83300.0
2005-07-12 15:50:00,20.89,20.9,20.89,20.9,63400.0,12.9022,12.9084,12.9022,12.9084,63400.0
2005-07-13 09:30:00,20.9,20.95,20.84,20.84,60200.0,12.9084,12.9393,12.8713,12.8713,60200.0
2005-07-13 09:40:00,20.83,20.93,20.83,20.91,26300.0,12.8652,12.9269,12.8652,12.9146,26300.0
2005-07-13 09:50:00,20.92,20.95,20.91,20.94,57100.0,12.9207,12.9393,12.9146,12.9331,57100.0
2005-07-13 10:00:00,20.93,20.97,20.92,20.94,38300.0,12.9269,12.9516,12.9207,12.9331,38300.0
2005-07-13 10:10:00,20.92,20.94,20.81,20.84,39000.0,12.9207,12.9331,12.8528,12.8713,39000.0
2005-07-13 10:20:00,20.84,20.84,20.8,20.84,28400.0,12.8713,12.8713,12.8466,12.8713,28400.0
2005-07-13 10:30:00,20.86,20.94,20.84,20.9,68700.0,12.8837,12.9331,12.8713,12.9084,68700.0
2005-07-13 10:40:00,20.91,20.93,20.86,20.91,38500.0,12.9146,12.9269,12.8837,12.9146,38500.0
2005-07-13 10:50:00,20.92,20.97,20.92,20.95,45400.0,12.9207,12.9516,12.9207,12.9393,45400.0
2005-07-13 11:00:00,20.95,20.96,20.91,20.96,59500.0,12.9393,12.9454,12.9146,12.9454,59500.0
2005-07-13 11:10:00,20.96,20.96,20.9,20.92,75300.0,12.9454,12.9454,12.9084,12.9207,75300.0
2005-07-13 11:20:00,20.92,20.95,20.87,20.94,26000.0,12.9207,12.9393,12.8899,12.9331,26000.0
2005-07-13 11:30:00,20.93,20.96,20.92,20.95,48700.0,12.9269,12.9454,12.9207,12.9393,48700.0
2005-07-13 11:40:00,20.95,20.96,20.95,20.96,51200.0,12.9393,12.9454,12.9393,12.9454,51200.0
2005-07-13 11:50:00,20.97,20.99,20.97,20.99,47100.0,12.9516,12.964,12.9516,12.964,47100.0
2005-07-13 12:00:00,20.98,21.0,20.92,20.92,32300.0,12.9578,12.9701,12.9207,12.9207,32300.0
2005-07-13 12:10:00,20.92,20.99,20.92,20.99,56100.0,12.9207,12.964,12.9207,12.964,56100.0
2005-07-13 12:20:00,20.98,21.05,20.98,21.03,101700.0,12.9578,13.001,12.9578,12.9887,101700.0
2005-07-13 12:30:00,21.03,21.05,21.01,21.04,34200.0,12.9887,13.001,12.9763,12.9949,34200.0
2005-07-13 12:40:00,21.04,21.04,20.99,21.01,41300.0,12.9949,12.9949,12.964,12.9763,41300.0
2005-07-13 12:50:00,21.02,21.03,20.97,21.01,25300.0,12.9825,12.9887,12.9516,12.9763,25300.0
2005-07-13 13:00:00,21.01,21.02,20.98,21.0,29200.0,12.9763,12.9825,12.9578,12.9701,29200.0
2005-07-13 13:10:00,21.0,21.0,20.98,20.99,9400.0,12.9701,12.9701,12.9578,12.964,9400.0
2005-07-13 13:20:00,20.99,21.0,20.97,20.99,27200.0,12.964,12.9701,12.9516,12.964,27200.0
2005-07-13 13:30:00,20.99,21.0,20.95,20.99,28000.0,12.964,12.9701,12.9393,12.964,28000.0
2005-07-13 13:40:00,20.99,21.0,20.95,20.96,27300.0,12.964,12.9701,12.9393,12.9454,27300.0
2005-07-13 13:50:00,20.97,21.0,20.96,21.0,23000.0,12.9516,12.9701,12.9454,12.9701,23000.0
2005-07-13 14:00:00,21.0,21.0,20.99,20.99,15800.0,12.9701,12.9701,12.964,12.964,15800.0
2005-07-13 14:10:00,21.0,21.02,20.99,21.02,34600.0,12.9701,12.9825,12.964,12.9825,34600.0
2005-07-13 14:20:00,21.02,21.03,21.0,21.03,35300.0,12.9825,12.9887,12.9701,12.9887,35300.0
2005-07-13 14:30:00,21.03,21.05,21.03,21.05,15100.0,12.9887,13.001,12.9887,13.001,15100.0
2005-07-13 14:40:00,21.05,21.08,21.04,21.07,49500.0,13.001,13.0196,12.9949,13.0134,49500.0
2005-07-13 14:50:00,21.07,21.09,21.05,21.07,82900.0,13.0134,13.0257,13.001,13.0134,82900.0
2005-07-13 15:00:00,21.08,21.09,21.07,21.09,51300.0,13.0196,13.0257,13.0134,13.0257,51300.0
2005-07-13 15:10:00,21.09,21.1,21.08,21.09,47200.0,13.0257,13.0319,13.0196,13.0257,47200.0
2005-07-13 15:20:00,21.08,21.12,21.07,21.1,61100.0,13.0196,13.0443,13.0134,13.0319,61100.0
2005-07-13 15:30:00,21.1,21.12,21.08,21.1,62500.0,13.0319,13.0443,13.0196,13.0319,62500.0
2005-07-13 15:40:00,21.1,21.1,21.09,21.1,33100.0,13.0319,13.0319,13.0257,13.0319,33100.0
2005-07-13 15:50:00,21.1,21.1,21.09,21.09,63100.0,13.0319,13.0319,13.0257,13.0257,63100.0
2005-07-14 09:30:00,21.0,21.15,21.0,21.15,90200.0,12.9701,13.0628,12.9701,13.0628,90200.0
2005-07-14 09:40:00,21.12,21.13,21.07,21.11,147400.0,13.0443,13.0504,13.0134,13.0381,147400.0
2005-07-14 09:50:00,21.1,21.2,21.1,21.19,50100.0,13.0319,13.0937,13.0319,13.0875,50100.0
2005-07-14 10:00:00,21.19,21.2,21.15,21.19,39000.0,13.0875,13.0937,13.0628,13.0875,39000.0
2005-07-14 10:10:00,21.19,21.2,21.17,21.17,30600.0,13.0875,13.0937,13.0751,13.0751,30600.0
2005-07-14 10:20:00,21.18,21.22,21.16,21.17,55900.0,13.0813,13.106,13.069,13.0751,55900.0
2005-07-14 10:30:00,21.16,21.23,21.16,21.23,27700.0,13.069,13.1122,13.069,13.1122,27700.0
2005-07-14 10:40:00,21.26,21.3,21.23,21.29,76100.0,13.1307,13.1554,13.1122,13.1493,76100.0
2005-07-14 10:50:00,21.28,21.3,21.26,21.29,23900.0,13.1431,13.1554,13.1307,13.1493,23900.0
2005-07-14 11:00:00,21.29,21.37,21.28,21.37,86300.0,13.1493,13.1987,13.1431,13.1987,86300.0
2005-07-14 11:10:00,21.37,21.4,21.35,21.39,69000.0,13.1987,13.2172,13.1863,13.211,69000.0
2005-07-14 11:20:00,21.38,21.45,21.35,21.42,55800.0,13.2048,13.2481,13.1863,13.2296,55800.0
2005-07-14 11:30:00,21.42,21.44,21.4,21.43,79500.0,13.2296,13.2419,13.2172,13.2357,79500.0
2005-07-14 11:40:00,21.44,21.46,21.4,21.4,50800.0,13.2419,13.2543,13.2172,13.2172,50800.0
2005-07-14 11:50:00,21.41,21.41,21.35,21.36,41400.0,13.2234,13.2234,13.1863,13.1925,41400.0
2005-07-14 12:00:00,21.37,21.41,21.37,21.41,35800.0,13.1987,13.2234,13.1987,13.2234,35800.0
2005-07-14 12:10:00,21.4,21.45,21.39,21.42,34300.0,13.2172,13.2481,13.211,13.2296,34300.0
2005-07-14 12:20:00,21.42,21.43,21.36,21.38,29500.0,13.2296,13.2357,13.1925,13.2048,29500.0
2005-07-14 12:30:00,21.38,21.41,21.37,21.39,40500.0,13.2048,13.2234,13.1987,13.211,40500.0
2005-07-14 12:40:00,21.39,21.4,21.38,21.39,24400.0,13.211,13.2172,13.2048,13.211,24400.0
2005-07-14 12:50:00,21.4,21.4,21.37,21.38,31900.0,13.2172,13.2172,13.1987,13.2048,31900.0
2005-07-14 13:00:00,21.38,21.42,21.36,21.41,51800.0,13.2048,13.2296,13.1925,13.2234,51800.0
2005-07-14 13:10:00,21.4,21.45,21.4,21.44,31000.0,13.2172,13.2481,13.2172,13.2419,31000.0
2005-07-14 13:20:00,21.44,21.46,21.42,21.43,22000.0,13.2419,13.2543,13.2296,13.2357,22000.0
2005-07-14 13:30:00,21.43,21.43,21.39,21.39,24800.0,13.2357,13.2357,13.211,13.211,24800.0
2005-07-14 13:40:00,21.4,21.4,21.36,21.36,28800.0,13.2172,13.2172,13.1925,13.1925,28800.0
2005-07-14 13:50:00,21.37,21.37,21.35,21.36,23100.0,13.1987,13.1987,13.1863,13.1925,23100.0
2005-07-14 14:00:00,21.36,21.37,21.35,21.35,84800.0,13.1925,13.1987,13.1863,13.1863,84800.0
2005-07-14 14:10:00,21.35,21.37,21.34,21.36,52400.0,13.1863,13.1987,13.1801,13.1925,52400.0
2005-07-14 14:20:00,21.37,21.38,21.35,21.35,18800.0,13.1987,13.2048,13.1863,13.1863,18800.0
2005-07-14 14:30:00,21.34,21.36,21.3,21.31,34000.0,13.1801,13.1925,13.1554,13.1616,34000.0
2005-07-14 14:40:00,21.32,21.32,21.25,21.25,44300.0,13.1678,13.1678,13.1246,13.1246,44300.0
2005-07-14 14:50:00,21.26,21.26,21.21,21.26,35800.0,13.1307,13.1307,13.0998,13.1307,35800.0
2005-07-14 15:00:00,21.26,21.32,21.26,21.32,50300.0,13.1307,13.1678,13.1307,13.1678,50300.0
2005-07-14 15:10:00,21.32,21.32,21.29,21.31,25400.0,13.1678,13.1678,13.1493,13.1616,25400.0
2005-07-14 15:20:00,21.31,21.32,21.29,21.3,37900.0,13.1616,13.1678,13.1493,13.1554,37900.0
2005-07-14 15:30:00,21.3,21.31,21.29,21.3,41200.0,13.1554,13.1616,13.1493,13.1554,41200.0
2005-07-14 15:40:00,21.3,21.32,21.29,21.32,54700.0,13.1554,13.1678,13.1493,13.1678,54700.0
2005-07-14 15:50:00,21.32,21.36,21.31,21.34,145100.0,13.1678,13.1925,13.1616,13.1801,145100.0
2005-07-15 09:30:00,21.45,21.57,21.4,21.57,295700.0,13.2481,13.3222,13.2172,13.3222,295700.0
2005-07-15 09:40:00,21.56,21.73,21.55,21.67,58100.0,13.316,13.421,13.3098,13.384,58100.0
2005-07-15 09:50:00,21.66,21.66,21.6,21.63,41400.0,13.3778,13.3778,13.3407,13.3593,41400.0
2005-07-15 10:00:00,21.63,21.7,21.6,21.68,56000.0,13.3593,13.4025,13.3407,13.3901,56000.0
2005-07-15 10:10:00,21.68,21.69,21.61,21.62,42400.0,13.3901,13.3963,13.3469,13.3531,42400.0
2005-07-15 10:20:00,21.63,21.65,21.6,21.63,60000.0,13.3593,13.3716,13.3407,13.3593,60000.0
2005-07-15 10:30:00,21.64,21.65,21.57,21.57,66800.0,13.3654,13.3716,13.3222,13.3222,66800.0
2005-07-15 10:40:00,21.56,21.6,21.54,21.55,85100.0,13.316,13.3407,13.3037,13.3098,85100.0
2005-07-15 10:50:00,21.54,21.55,21.47,21.5,55400.0,13.3037,13.3098,13.2604,13.279,55400.0
2005-07-15 11:00:00,21.5,21.55,21.5,21.54,68200.0,13.279,13.3098,13.279,13.3037,68200.0
2005-07-15 11:10:00,21.53,21.54,21.53,21.54,50300.0,13.2975,13.3037,13.2975,13.3037,50300.0
2005-07-15 11:20:00,21.53,21.6,21.53,21.55,80500.0,13.2975,13.3407,13.2975,13.3098,80500.0
2005-07-15 11:30:00,21.55,21.57,21.52,21.57,97200.0,13.3098,13.3222,13.2913,13.3222,97200.0
2005-07-15 11:40:00,21.57,21.58,21.55,21.55,67700.0,13.3222,13.3284,13.3098,13.3098,67700.0
2005-07-15 11:50:00,21.55,21.56,21.54,21.55,73200.0,13.3098,13.316,13.3037,13.3098,73200.0
2005-07-15 12:00:00,21.56,21.58,21.51,21.56,41500.0,13.316,13.3284,13.2851,13.316,41500.0
2005-07-15 12:10:00,21.56,21.58,21.56,21.57,10400.0,13.316,13.3284,13.316,13.3222,10400.0
2005-07-15 12:20:00,21.57,21.6,21.57,21.6,24300.0,13.3222,13.3407,13.3222,13.3407,24300.0
2005-07-15 12:30:00,21.6,21.6,21.58,21.58,16000.0,13.3407,13.3407,13.3284,13.3284,16000.0
2005-07-15 12:40:00,21.59,21.62,21.58,21.61,27100.0,13.3345,13.3531,13.3284,13.3469,27100.0
2005-07-15 12:50:00,21.62,21.62,21.6,21.61,13000.0,13.3531,13.3531,13.3407,13.3469,13000.0
2005-07-15 13:00:00,21.61,21.61,21.59,21.59,49400.0,13.3469,13.3469,13.3345,13.3345,49400.0
2005-07-15 13:10:00,21.6,21.6,21.58,21.59,23900.0,13.3407,13.3407,13.3284,13.3345,23900.0
2005-07-15 13:20:00,21.58,21.59,21.58,21.58,26000.0,13.3284,13.3345,13.3284,13.3284,26000.0
2005-07-15 13:30:00,21.58,21.6,21.58,21.6,20700.0,13.3284,13.3407,13.3284,13.3407,20700.0
2005-07-15 13:40:00,21.6,21.62,21.59,21.6,19200.0,13.3407,13.3531,13.3345,13.3407,19200.0
2005-07-15 13:50:00,21.6,21.61,21.59,21.61,10000.0,13.3407,13.3469,13.3345,13.3469,10000.0
2005-07-15 14:00:00,21.61,21.63,21.6,21.62,33800.0,13.3469,13.3593,13.3407,13.3531,33800.0
2005-07-15 14:10:00,21.61,21.63,21.61,21.62,42100.0,13.3469,13.3593,13.3469,13.3531,42100.0
2005-07-15 14:20:00,21.63,21.69,21.62,21.69,31300.0,13.3593,13.3963,13.3531,13.3963,31300.0
2005-07-15 14:30:00,21.69,21.7,21.68,21.7,73300.0,13.3963,13.4025,13.3901,13.4025,73300.0
2005-07-15 14:40:00,21.69,21.72,21.69,21.72,37600.0,13.3963,13.4148,13.3963,13.4148,37600.0
2005-07-15 14:50:00,21.71,21.77,21.71,21.77,60100.0,13.4087,13.4457,13.4087,13.4457,60100.0
2005-07-15 15:00:00,21.77,21.77,21.73,21.73,25700.0,13.4457,13.4457,13.421,13.421,25700.0
2005-07-15 15:10:00,21.74,21.74,21.7,21.72,36400.0,13.4272,13.4272,13.4025,13.4148,36400.0
2005-07-15 15:20:00,21.71,21.72,21.69,21.7,56500.0,13.4087,13.4148,13.3963,13.4025,56500.0
2005-07-15 15:30:00,21.7,21.7,21.68,21.68,38800.0,13.4025,13.4025,13.3901,13.3901,38800.0
2005-07-15 15:40:00,21.69,21.75,21.68,21.74,54700.0,13.3963,13.4334,13.3901,13.4272,54700.0
2005-07-15 15:50:00,21.73,21.75,21.72,21.73,80900.0,13.421,13.4334,13.4148,13.421,80900.0
2005-07-18 09:30:00,21.74,21.75,21.63,21.74,118200.0,13.4272,13.4334,13.3593,13.4272,118200.0
2005-07-18 09:40:00,21.74,21.76,21.71,21.75,107200.0,13.4272,13.4395,13.4087,13.4334,107200.0
2005-07-18 09:50:00,21.75,21.75,21.69,21.72,139600.0,13.4334,13.4334,13.3963,13.4148,139600.0
2005-07-18 10:00:00,21.72,21.73,21.65,21.65,50900.0,13.4148,13.421,13.3716,13.3716,50900.0
2005-07-18 10:10:00,21.66,21.66,21.57,21.58,49100.0,13.3778,13.3778,13.3222,13.3284,49100.0
2005-07-18 10:20:00,21.57,21.63,21.49,21.61,58900.0,13.3222,13.3593,13.2728,13.3469,58900.0
2005-07-18 10:30:00,21.6,21.61,21.51,21.53,51700.0,13.3407,13.3469,13.2851,13.2975,51700.0
2005-07-18 10:40:00,21.53,21.61,21.53,21.55,28000.0,13.2975,13.3469,13.2975,13.3098,28000.0
2005-07-18 10:50:00,21.56,21.56,21.48,21.53,126200.0,13.316,13.316,13.2666,13.2975,126200.0
2005-07-18 11:00:00,21.52,21.59,21.51,21.54,34300.0,13.2913,13.3345,13.2851,13.3037,34300.0
2005-07-18 11:10:00,21.55,21.64,21.55,21.61,49900.0,13.3098,13.3654,13.3098,13.3469,49900.0
2005-07-18 11:20:00,21.6,21.64,21.58,21.63,35600.0,13.3407,13.3654,13.3284,13.3593,35600.0
2005-07-18 11:30:00,21.63,21.64,21.58,21.58,48300.0,13.3593,13.3654,13.3284,13.3284,48300.0
2005-07-18 11:40:00,21.58,21.6,21.55,21.57,35400.0,13.3284,13.3407,13.3098,13.3222,35400.0
2005-07-18 11:50:00,21.56,21.56,21.5,21.52,22800.0,13.316,13.316,13.279,13.2913,22800.0
2005-07-18 12:00:00,21.53,21.54,21.5,21.54,42400.0,13.2975,13.3037,13.279,13.3037,42400.0
2005-07-18 12:10:00,21.55,21.58,21.54,21.57,29800.0,13.3098,13.3284,13.3037,13.3222,29800.0
2005-07-18 12:20:00,21.57,21.58,21.56,21.58,25300.0,13.3222,13.3284,13.316,13.3284,25300.0
2005-07-18 12:30:00,21.58,21.59,21.56,21.58,32000.0,13.3284,13.3345,13.316,13.3284,32000.0
2005-07-18 12:40:00,21.59,21.59,21.58,21.59,14200.0,13.3345,13.3345,13.3284,13.3345,14200.0
2005-07-18 12:50:00,21.58,21.59,21.54,21.56,18600.0,13.3284,13.3345,13.3037,13.316,18600.0
2005-07-18 13:00:00,21.56,21.56,21.53,21.54,54800.0,13.316,13.316,13.2975,13.3037,54800.0
2005-07-18 13:10:00,21.53,21.53,21.48,21.49,26000.0,13.2975,13.2975,13.2666,13.2728,26000.0
2005-07-18 13:20:00,21.5,21.5,21.45,21.48,68200.0,13.279,13.279,13.2481,13.2666,68200.0
2005-07-18 13:30:00,21.48,21.5,21.48,21.5,53900.0,13.2666,13.279,13.2666,13.279,53900.0
2005-07-18 13:40:00,21.5,21.5,21.49,21.5,18600.0,13.279,13.279,13.2728,13.279,18600.0
2005-07-18 13:50:00,21.5,21.52,21.49,21.51,93300.0,13.279,13.2913,13.2728,13.2851,93300.0
2005-07-18 14:00:00,21.52,21.56,21.51,21.52,33700.0,13.2913,13.316,13.2851,13.2913,33700.0
2005-07-18 14:10:00,21.52,21.52,21.5,21.5,31800.0,13.2913,13.2913,13.279,13.279,31800.0
2005-07-18 14:20:00,21.5,21.51,21.49,21.51,53500.0,13.279,13.2851,13.2728,13.2851,53500.0
2005-07-18 14:30:00,21.51,21.52,21.5,21.51,32800.0,13.2851,13.2913,13.279,13.2851,32800.0
2005-07-18 14:40:00,21.51,21.51,21.5,21.51,15700.0,13.2851,13.2851,13.279,13.2851,15700.0
2005-07-18 14:50:00,21.51,21.51,21.49,21.51,60400.0,13.2851,13.2851,13.2728,13.2851,60400.0
2005-07-18 15:00:00,21.51,21.51,21.49,21.51,73100.0,13.2851,13.2851,13.2728,13.2851,73100.0
2005-07-18 15:10:00,21.51,21.53,21.49,21.52,179700.0,13.2851,13.2975,13.2728,13.2913,179700.0
2005-07-18 15:20:00,21.52,21.54,21.51,21.51,86900.0,13.2913,13.3037,13.2851,13.2851,86900.0
2005-07-18 15:30:00,21.51,21.53,21.49,21.51,89900.0,13.2851,13.2975,13.2728,13.2851,89900.0
2005-07-18 15:40:00,21.5,21.51,21.47,21.48,27900.0,13.279,13.2851,13.2604,13.2666,27900.0
2005-07-18 15:50:00,21.47,21.47,21.44,21.45,84600.0,13.2604,13.2604,13.2419,13.2481,84600.0
2005-07-19 09:30:00,21.58,21.67,21.55,21.65,72800.0,13.3284,13.384,13.3098,13.3716,72800.0
2005-07-19 09:40:00,21.63,21.64,21.5,21.53,71100.0,13.3593,13.3654,13.279,13.2975,71100.0
2005-07-19 09:50:00,21.54,21.6,21.54,21.56,80300.0,13.3037,13.3407,13.3037,13.316,80300.0
2005-07-19 10:00:00,21.56,21.61,21.54,21.61,46800.0,13.316,13.3469,13.3037,13.3469,46800.0
2005-07-19 10:10:00,21.6,21.65,21.55,21.6,48700.0,13.3407,13.3716,13.3098,13.3407,48700.0
2005-07-19 10:20:00,21.6,21.7,21.6,21.67,67900.0,13.3407,13.4025,13.3407,13.384,67900.0
2005-07-19 10:30:00,21.68,21.71,21.67,21.7,48100.0,13.3901,13.4087,13.384,13.4025,48100.0
2005-07-19 10:40:00,21.7,21.75,21.67,21.72,68400.0,13.4025,13.4334,13.384,13.4148,68400.0
2005-07-19 10:50:00,21.74,21.76,21.73,21.74,53000.0,13.4272,13.4395,13.421,13.4272,53000.0
2005-07-19 11:00:00,21.75,21.78,21.73,21.76,39600.0,13.4334,13.4519,13.421,13.4395,39600.0
2005-07-19 11:10:00,21.76,21.79,21.73,21.74,49900.0,13.4395,13.4581,13.421,13.4272,49900.0
2005-07-19 11:20:00,21.74,21.76,21.72,21.75,29200.0,13.4272,13.4395,13.4148,13.4334,29200.0
2005-07-19 11:30:00,21.75,21.77,21.75,21.75,23200.0,13.4334,13.4457,13.4334,13.4334,23200.0
2005-07-19 11:40:00,21.74,21.74,21.71,21.74,35800.0,13.4272,13.4272,13.4087,13.4272,35800.0
2005-07-19 11:50:00,21.74,21.74,21.7,21.73,30000.0,13.4272,13.4272,13.4025,13.421,30000.0
2005-07-19 12:00:00,21.73,21.77,21.73,21.76,46700.0,13.421,13.4457,13.421,13.4395,46700.0
2005-07-19 12:10:00,21.76,21.76,21.74,21.74,26800.0,13.4395,13.4395,13.4272,13.4272,26800.0
2005-07-19 12:20:00,21.75,21.79,21.75,21.77,15900.0,13.4334,13.4581,13.4334,13.4457,15900.0
2005-07-19 12:30:00,21.79,21.79,21.75,21.75,25800.0,13.4581,13.4581,13.4334,13.4334,25800.0
2005-07-19 12:40:00,21.75,21.8,21.75,21.79,29100.0,13.4334,13.4642,13.4334,13.4581,29100.0
2005-07-19 12:50:00,21.8,21.82,21.77,21.82,49800.0,13.4642,13.4766,13.4457,13.4766,49800.0
2005-07-19 13:00:00,21.82,21.85,21.8,21.81,45500.0,13.4766,13.4951,13.4642,13.4704,45500.0
2005-07-19 13:10:00,21.82,21.83,21.79,21.82,39000.0,13.4766,13.4828,13.4581,13.4766,39000.0
2005-07-19 13:20:00,21.81,21.84,21.81,21.84,25400.0,13.4704,13.489,13.4704,13.489,25400.0
2005-07-19 13:30:00,21.83,21.84,21.79,21.79,26600.0,13.4828,13.489,13.4581,13.4581,26600.0
2005-07-19 13:40:00,21.8,21.8,21.77,21.78,31400.0,13.4642,13.4642,13.4457,13.4519,31400.0
2005-07-19 13:50:00,21.78,21.82,21.77,21.79,47600.0,13.4519,13.4766,13.4457,13.4581,47600.0
2005-07-19 14:00:00,21.79,21.8,21.75,21.76,27500.0,13.4581,13.4642,13.4334,13.4395,27500.0
2005-07-19 14:10:00,21.75,21.8,21.75,21.79,29300.0,13.4334,13.4642,13.4334,13.4581,29300.0
2005-07-19 14:20:00,21.79,21.8,21.76,21.8,42400.0,13.4581,13.4642,13.4395,13.4642,42400.0
2005-07-19 14:30:00,21.79,21.8,21.77,21.78,37900.0,13.4581,13.4642,13.4457,13.4519,37900.0
2005-07-19 14:40:00,21.78,21.82,21.78,21.8,32600.0,13.4519,13.4766,13.4519,13.4642,32600.0
2005-07-19 14:50:00,21.8,21.8,21.74,21.76,37800.0,13.4642,13.4642,13.4272,13.4395,37800.0
2005-07-19 15:00:00,21.76,21.76,21.71,21.75,37300.0,13.4395,13.4395,13.4087,13.4334,37300.0
2005-07-19 15:10:00,21.75,21.75,21.71,21.73,51900.0,13.4334,13.4334,13.4087,13.421,51900.0
2005-07-19 15:20:00,21.74,21.74,21.68,21.69,51700.0,13.4272,13.4272,13.3901,13.3963,51700.0
2005-07-19 15:30:00,21.68,21.72,21.68,21.72,90000.0,13.3901,13.4148,13.3901,13.4148,90000.0
2005-07-19 15:40:00,21.71,21.75,21.7,21.73,41800.0,13.4087,13.4334,13.4025,13.421,41800.0
2005-07-19 15:50:00,21.74,21.78,21.72,21.74,73200.0,13.4272,13.4519,13.4148,13.4272,73200.0
2005-07-20 09:30:00,21.74,21.8,21.71,21.71,45900.0,13.4272,13.4642,13.4087,13.4087,45900.0
2005-07-20 09:40:00,21.71,21.73,21.64,21.72,69500.0,13.4087,13.421,13.3654,13.4148,69500.0
2005-07-20 09:50:00,21.71,21.74,21.66,21.74,39100.0,13.4087,13.4272,13.3778,13.4272,39100.0
2005-07-20 10:00:00,21.74,21.81,21.72,21.79,98700.0,13.4272,13.4704,13.4148,13.4581,98700.0
2005-07-20 10:10:00,21.8,21.86,21.8,21.85,65200.0,13.4642,13.5013,13.4642,13.4951,65200.0
2005-07-20 10:20:00,21.86,21.9,21.8,21.84,84000.0,13.5013,13.526,13.4642,13.489,84000.0
2005-07-20 10:30:00,21.81,21.9,21.8,21.85,41800.0,13.4704,13.526,13.4642,13.4951,41800.0
2005-07-20 10:40:00,21.86,21.88,21.84,21.87,57800.0,13.5013,13.5137,13.489,13.5075,57800.0
2005-07-20 10:50:00,21.87,21.88,21.82,21.82,50300.0,13.5075,13.5137,13.4766,13.4766,50300.0
2005-07-20 11:00:00,21.82,21.86,21.82,21.83,44500.0,13.4766,13.5013,13.4766,13.4828,44500.0
2005-07-20 11:10:00,21.83,21.84,21.78,21.81,64300.0,13.4828,13.489,13.4519,13.4704,64300.0
2005-07-20 11:20:00,21.81,21.84,21.79,21.84,84500.0,13.4704,13.489,13.4581,13.489,84500.0
2005-07-20 11:30:00,21.84,21.87,21.83,21.84,34000.0,13.489,13.5075,13.4828,13.489,34000.0
2005-07-20 11:40:00,21.83,21.83,21.77,21.77,20300.0,13.4828,13.4828,13.4457,13.4457,20300.0
2005-07-20 11:50:00,21.76,21.77,21.74,21.77,41800.0,13.4395,13.4457,13.4272,13.4457,41800.0
2005-07-20 12:00:00,21.77,21.77,21.72,21.75,145500.0,13.4457,13.4457,13.4148,13.4334,145500.0
2005-07-20 12:10:00,21.75,21.78,21.74,21.78,71800.0,13.4334,13.4519,13.4272,13.4519,71800.0
2005-07-20 12:20:00,21.78,21.78,21.72,21.72,136800.0,13.4519,13.4519,13.4148,13.4148,136800.0
2005-07-20 12:30:00,21.72,21.73,21.7,21.72,32100.0,13.4148,13.421,13.4025,13.4148,32100.0
2005-07-20 12:40:00,21.72,21.73,21.69,21.71,43800.0,13.4148,13.421,13.3963,13.4087,43800.0
2005-07-20 12:50:00,21.71,21.73,21.7,21.7,31600.0,13.4087,13.421,13.4025,13.4025,31600.0
2005-07-20 13:00:00,21.71,21.73,21.69,21.73,37200.0,13.4087,13.421,13.3963,13.421,37200.0
2005-07-20 13:10:00,21.72,21.79,21.7,21.79,24300.0,13.4148,13.4581,13.4025,13.4581,24300.0
2005-07-20 13:20:00,21.79,21.84,21.78,21.81,53500.0,13.4581,13.489,13.4519,13.4704,53500.0
2005-07-20 13:30:00,21.85,21.9,21.85,21.87,82300.0,13.4951,13.526,13.4951,13.5075,82300.0
2005-07-20 13:40:00,21.88,21.88,21.85,21.87,33600.0,13.5137,13.5137,13.4951,13.5075,33600.0
2005-07-20 13:50:00,21.87,21.87,21.84,21.87,62800.0,13.5075,13.5075,13.489,13.5075,62800.0
2005-07-20 14:00:00,21.87,21.9,21.85,21.87,123400.0,13.5075,13.526,13.4951,13.5075,123400.0
2005-07-20 14:10:00,21.87,21.87,21.84,21.85,31700.0,13.5075,13.5075,13.489,13.4951,31700.0
2005-07-20 14:20:00,21.85,21.87,21.84,21.85,61200.0,13.4951,13.5075,13.489,13.4951,61200.0
2005-07-20 14:30:00,21.85,21.89,21.85,21.86,25300.0,13.4951,13.5198,13.4951,13.5013,25300.0
2005-07-20 14:40:00,21.86,21.86,21.8,21.82,57800.0,13.5013,13.5013,13.4642,13.4766,57800.0
2005-07-20 14:50:00,21.82,21.85,21.79,21.79,29600.0,13.4766,13.4951,13.4581,13.4581,29600.0
2005-07-20 15:00:00,21.79,21.8,21.76,21.78,46100.0,13.4581,13.4642,13.4395,13.4519,46100.0
2005-07-20 15:10:00,21.78,21.83,21.78,21.81,34800.0,13.4519,13.4828,13.4519,13.4704,34800.0
2005-07-20 15:20:00,21.82,21.85,21.8,21.8,73000.0,13.4766,13.4951,13.4642,13.4642,73000.0
2005-07-20 15:30:00,21.81,21.87,21.81,21.85,43700.0,13.4704,13.5075,13.4704,13.4951,43700.0
2005-07-20 15:40:00,21.84,21.86,21.84,21.86,100500.0,13.489,13.5013,13.489,13.5013,100500.0
2005-07-20 15:50:00,21.85,21.89,21.85,21.88,179000.0,13.4951,13.5198,13.4951,13.5137,179000.0
2005-07-21 09:30:00,21.9,21.9,21.79,21.86,37600.0,13.526,13.526,13.4581,13.5013,37600.0
2005-07-21 09:40:00,21.88,21.89,21.78,21.8,69600.0,13.5137,13.5198,13.4519,13.4642,69600.0
2005-07-21 09:50:00,21.8,21.85,21.76,21.85,41700.0,13.4642,13.4951,13.4395,13.4951,41700.0
2005-07-21 10:00:00,21.84,21.9,21.84,21.89,32100.0,13.489,13.526,13.489,13.5198,32100.0
2005-07-21 10:10:00,21.89,21.9,21.87,21.87,33800.0,13.5198,13.526,13.5075,13.5075,33800.0
2005-07-21 10:20:00,21.86,21.87,21.83,21.86,35900.0,13.5013,13.5075,13.4828,13.5013,35900.0
2005-07-21 10:30:00,21.86,21.87,21.8,21.81,19600.0,13.5013,13.5075,13.4642,13.4704,19600.0
2005-07-21 10:40:00,21.8,21.8,21.75,21.76,35900.0,13.4642,13.4642,13.4334,13.4395,35900.0
2005-07-21 10:50:00,21.76,21.77,21.75,21.77,24200.0,13.4395,13.4457,13.4334,13.4457,24200.0
2005-07-21 11:00:00,21.77,21.77,21.7,21.75,33600.0,13.4457,13.4457,13.4025,13.4334,33600.0
2005-07-21 11:10:00,21.75,21.8,21.7,21.71,24000.0,13.4334,13.4642,13.4025,13.4087,24000.0
2005-07-21 11:20:00,21.71,21.72,21.66,21.67,22600.0,13.4087,13.4148,13.3778,13.384,22600.0
2005-07-21 11:30:00,21.66,21.71,21.65,21.7,43200.0,13.3778,13.4087,13.3716,13.4025,43200.0
2005-07-21 11:40:00,21.7,21.71,21.7,21.71,37800.0,13.4025,13.4087,13.4025,13.4087,37800.0
2005-07-21 11:50:00,21.72,21.72,21.63,21.64,30500.0,13.4148,13.4148,13.3593,13.3654,30500.0
2005-07-21 12:00:00,21.62,21.62,21.53,21.56,50200.0,13.3531,13.3531,13.2975,13.316,50200.0
2005-07-21 12:10:00,21.57,21.7,21.55,21.69,36600.0,13.3222,13.4025,13.3098,13.3963,36600.0
2005-07-21 12:20:00,21.69,21.69,21.61,21.61,44100.0,13.3963,13.3963,13.3469,13.3469,44100.0
2005-07-21 12:30:00,21.61,21.71,21.61,21.7,27900.0,13.3469,13.4087,13.3469,13.4025,27900.0
2005-07-21 12:40:00,21.7,21.74,21.68,21.74,31400.0,13.4025,13.4272,13.3901,13.4272,31400.0
2005-07-21 12:50:00,21.73,21.83,21.73,21.78,49300.0,13.421,13.4828,13.421,13.4519,49300.0
2005-07-21 13:00:00,21.78,21.85,21.77,21.8,26800.0,13.4519,13.4951,13.4457,13.4642,26800.0
2005-07-21 13:10:00,21.8,21.8,21.71,21.77,32600.0,13.4642,13.4642,13.4087,13.4457,32600.0
2005-07-21 13:20:00,21.78,21.78,21.77,21.78,24100.0,13.4519,13.4519,13.4457,13.4519,24100.0
2005-07-21 13:30:00,21.78,21.78,21.75,21.75,18300.0,13.4519,13.4519,13.4334,13.4334,18300.0
2005-07-21 13:40:00,21.75,21.77,21.74,21.75,14100.0,13.4334,13.4457,13.4272,13.4334,14100.0
2005-07-21 13:50:00,21.74,21.77,21.72,21.74,7000.0,13.4272,13.4457,13.4148,13.4272,7000.0
2005-07-21 14:00:00,21.72,21.75,21.69,21.73,19900.0,13.4148,13.4334,13.3963,13.421,19900.0
2005-07-21 14:10:00,21.74,21.75,21.71,21.74,14000.0,13.4272,13.4334,13.4087,13.4272,14000.0
2005-07-21 14:20:00,21.73,21.74,21.68,21.68,28500.0,13.421,13.4272,13.3901,13.3901,28500.0
2005-07-21 14:30:00,21.68,21.69,21.62,21.64,38800.0,13.3901,13.3963,13.3531,13.3654,38800.0
2005-07-21 14:40:00,21.64,21.68,21.64,21.67,26200.0,13.3654,13.3901,13.3654,13.384,26200.0
2005-07-21 14:50:00,21.66,21.66,21.58,21.6,90000.0,13.3778,13.3778,13.3284,13.3407,90000.0
2005-07-21 15:00:00,21.6,21.65,21.6,21.64,28900.0,13.3407,13.3716,13.3407,13.3654,28900.0
2005-07-21 15:10:00,21.63,21.65,21.62,21.65,29000.0,13.3593,13.3716,13.3531,13.3716,29000.0
2005-07-21 15:20:00,21.64,21.64,21.6,21.62,25100.0,13.3654,13.3654,13.3407,13.3531,25100.0
2005-07-21 15:30:00,21.62,21.63,21.52,21.56,48300.0,13.3531,13.3593,13.2913,13.316,48300.0
2005-07-21 15:40:00,21.56,21.57,21.53,21.56,19200.0,13.316,13.3222,13.2975,13.316,19200.0
2005-07-21 15:50:00,21.56,21.56,21.52,21.53,57200.0,13.316,13.316,13.2913,13.2975,57200.0
2005-07-22 09:30:00,21.75,21.96,21.69,21.9,164600.0,13.4334,13.5631,13.3963,13.526,164600.0
2005-07-22 09:40:00,22.0,22.0,21.83,21.89,79600.0,13.5878,13.5878,13.4828,13.5198,79600.0
2005-07-22 09:50:00,21.89,21.9,21.82,21.85,30500.0,13.5198,13.526,13.4766,13.4951,30500.0
2005-07-22 10:00:00,21.86,21.87,21.84,21.85,54300.0,13.5013,13.5075,13.489,13.4951,54300.0
2005-07-22 10:10:00,21.85,21.89,21.82,21.89,139400.0,13.4951,13.5198,13.4766,13.5198,139400.0
2005-07-22 10:20:00,21.89,22.0,21.8,21.81,87200.0,13.5198,13.5878,13.4642,13.4704,87200.0
2005-07-22 10:30:00,21.85,21.89,21.81,21.86,188400.0,13.4951,13.5198,13.4704,13.5013,188400.0
2005-07-22 10:40:00,21.86,21.92,21.85,21.86,49100.0,13.5013,13.5384,13.4951,13.5013,49100.0
2005-07-22 10:50:00,21.86,21.9,21.86,21.89,22500.0,13.5013,13.526,13.5013,13.5198,22500.0
2005-07-22 11:00:00,21.89,21.89,21.86,21.86,19100.0,13.5198,13.5198,13.5013,13.5013,19100.0
2005-07-22 11:10:00,21.87,21.89,21.85,21.87,28500.0,13.5075,13.5198,13.4951,13.5075,28500.0
2005-07-22 11:20:00,21.86,21.88,21.81,21.87,49600.0,13.5013,13.5137,13.4704,13.5075,49600.0
2005-07-22 11:30:00,21.87,21.87,21.83,21.87,113100.0,13.5075,13.5075,13.4828,13.5075,113100.0
2005-07-22 11:40:00,21.87,21.88,21.85,21.86,35800.0,13.5075,13.5137,13.4951,13.5013,35800.0
2005-07-22 11:50:00,21.86,21.87,21.85,21.86,25500.0,13.5013,13.5075,13.4951,13.5013,25500.0
2005-07-22 12:00:00,21.85,21.86,21.85,21.85,27700.0,13.4951,13.5013,13.4951,13.4951,27700.0
2005-07-22 12:10:00,21.85,21.88,21.84,21.85,43400.0,13.4951,13.5137,13.489,13.4951,43400.0
2005-07-22 12:20:00,21.85,21.87,21.84,21.85,37800.0,13.4951,13.5075,13.489,13.4951,37800.0
2005-07-22 12:30:00,21.85,21.87,21.85,21.85,12800.0,13.4951,13.5075,13.4951,13.4951,12800.0
2005-07-22 12:40:00,21.85,21.86,21.8,21.8,40000.0,13.4951,13.5013,13.4642,13.4642,40000.0
2005-07-22 12:50:00,21.8,21.81,21.73,21.75,144700.0,13.4642,13.4704,13.421,13.4334,144700.0
2005-07-22 13:00:00,21.74,21.77,21.74,21.77,24300.0,13.4272,13.4457,13.4272,13.4457,24300.0
2005-07-22 13:10:00,21.76,21.8,21.76,21.8,29400.0,13.4395,13.4642,13.4395,13.4642,29400.0
2005-07-22 13:20:00,21.8,21.8,21.75,21.79,72300.0,13.4642,13.4642,13.4334,13.4581,72300.0
2005-07-22 13:30:00,21.78,21.8,21.78,21.78,37100.0,13.4519,13.4642,13.4519,13.4519,37100.0
2005-07-22 13:40:00,21.78,21.8,21.76,21.79,38800.0,13.4519,13.4642,13.4395,13.4581,38800.0
2005-07-22 13:50:00,21.78,21.84,21.77,21.81,56300.0,13.4519,13.489,13.4457,13.4704,56300.0
2005-07-22 14:00:00,21.81,21.85,21.79,21.83,70900.0,13.4704,13.4951,13.4581,13.4828,70900.0
2005-07-22 14:10:00,21.83,21.84,21.81,21.83,23800.0,13.4828,13.489,13.4704,13.4828,23800.0
2005-07-22 14:20:00,21.83,21.87,21.8,21.85,133400.0,13.4828,13.5075,13.4642,13.4951,133400.0
2005-07-22 14:30:00,21.84,21.86,21.83,21.84,57500.0,13.489,13.5013,13.4828,13.489,57500.0
2005-07-22 14:40:00,21.83,21.93,21.83,21.93,54200.0,13.4828,13.5445,13.4828,13.5445,54200.0
2005-07-22 14:50:00,21.94,21.96,21.92,21.93,45300.0,13.5507,13.5631,13.5384,13.5445,45300.0
2005-07-22 15:00:00,21.93,21.94,21.92,21.94,56100.0,13.5445,13.5507,13.5384,13.5507,56100.0
2005-07-22 15:10:00,21.94,21.98,21.94,21.96,45600.0,13.5507,13.5754,13.5507,13.5631,45600.0
2005-07-22 15:20:00,21.95,22.09,21.95,22.09,93100.0,13.5569,13.6434,13.5569,13.6434,93100.0
2005-07-22 15:30:00,22.07,22.07,21.98,21.99,72400.0,13.631,13.631,13.5754,13.5816,72400.0
2005-07-22 15:40:00,21.99,22.05,21.99,22.0,35900.0,13.5816,13.6187,13.5816,13.5878,35900.0
2005-07-22 15:50:00,22.0,22.02,21.93,21.96,67500.0,13.5878,13.6001,13.5445,13.5631,67500.0
2005-07-25 09:30:00,22.08,22.08,21.88,22.0,70600.0,13.6372,13.6372,13.5137,13.5878,70600.0
2005-07-25 09:40:00,21.97,22.1,21.97,22.02,82900.0,13.5692,13.6495,13.5692,13.6001,82900.0
2005-07-25 09:50:00,22.03,22.03,21.99,22.0,68900.0,13.6063,13.6063,13.5816,13.5878,68900.0
2005-07-25 10:00:00,22.02,22.02,21.93,22.01,69800.0,13.6001,13.6001,13.5445,13.594,69800.0
2005-07-25 10:10:00,22.0,22.01,21.98,21.99,33700.0,13.5878,13.594,13.5754,13.5816,33700.0
2005-07-25 10:20:00,22.0,22.02,21.98,22.0,63200.0,13.5878,13.6001,13.5754,13.5878,63200.0
2005-07-25 10:30:00,22.0,22.02,21.99,22.0,99100.0,13.5878,13.6001,13.5816,13.5878,99100.0
2005-07-25 10:40:00,22.0,22.05,22.0,22.03,49200.0,13.5878,13.6187,13.5878,13.6063,49200.0
2005-07-25 10:50:00,22.03,22.05,22.03,22.04,30800.0,13.6063,13.6187,13.6063,13.6125,30800.0
2005-07-25 11:00:00,22.04,22.06,22.04,22.05,47500.0,13.6125,13.6248,13.6125,13.6187,47500.0
2005-07-25 11:10:00,22.05,22.06,22.04,22.05,15500.0,13.6187,13.6248,13.6125,13.6187,15500.0
2005-07-25 11:20:00,22.05,22.05,21.98,22.01,139700.0,13.6187,13.6187,13.5754,13.594,139700.0
2005-07-25 11:30:00,22.0,22.02,21.97,22.02,166600.0,13.5878,13.6001,13.5692,13.6001,166600.0
2005-07-25 11:40:00,22.03,22.04,22.01,22.02,16700.0,13.6063,13.6125,13.594,13.6001,16700.0
2005-07-25 11:50:00,22.01,22.02,21.98,22.01,71600.0,13.594,13.6001,13.5754,13.594,71600.0
2005-07-25 12:00:00,22.01,22.03,22.01,22.01,37400.0,13.594,13.6063,13.594,13.594,37400.0
2005-07-25 12:10:00,22.02,22.02,21.99,22.01,11000.0,13.6001,13.6001,13.5816,13.594,11000.0
2005-07-25 12:20:00,22.0,22.04,21.98,22.04,40200.0,13.5878,13.6125,13.5754,13.6125,40200.0
2005-07-25 12:30:00,22.03,22.04,21.99,22.01,47400.0,13.6063,13.6125,13.5816,13.594,47400.0
2005-07-25 12:40:00,22.0,22.03,22.0,22.01,30900.0,13.5878,13.6063,13.5878,13.594,30900.0
2005-07-25 12:50:00,22.01,22.01,21.96,21.97,31100.0,13.594,13.594,13.5631,13.5692,31100.0
2005-07-25 13:00:00,21.97,22.02,21.96,22.01,141400.0,13.5692,13.6001,13.5631,13.594,141400.0
2005-07-25 13:10:00,22.02,22.03,22.0,22.02,22700.0,13.6001,13.6063,13.5878,13.6001,22700.0
2005-07-25 13:20:00,22.02,22.04,22.0,22.02,20400.0,13.6001,13.6125,13.5878,13.6001,20400.0
2005-07-25 13:30:00,22.03,22.04,22.0,22.0,13200.0,13.6063,13.6125,13.5878,13.5878,13200.0
2005-07-25 13:40:00,22.0,22.01,22.0,22.0,24200.0,13.5878,13.594,13.5878,13.5878,24200.0
2005-07-25 13:50:00,22.01,22.01,22.0,22.01,17600.0,13.594,13.594,13.5878,13.594,17600.0
2005-07-25 14:00:00,22.0,22.01,22.0,22.0,19000.0,13.5878,13.594,13.5878,13.5878,19000.0
2005-07-25 14:10:00,22.01,22.02,22.0,22.0,16100.0,13.594,13.6001,13.5878,13.5878,16100.0
2005-07-25 14:20:00,22.0,22.02,22.0,22.01,24000.0,13.5878,13.6001,13.5878,13.594,24000.0
2005-07-25 14:30:00,22.01,22.01,21.97,22.0,82600.0,13.594,13.594,13.5692,13.5878,82600.0
2005-07-25 14:40:00,22.01,22.01,21.99,21.99,29300.0,13.594,13.594,13.5816,13.5816,29300.0
2005-07-25 14:50:00,22.0,22.01,21.97,22.0,77600.0,13.5878,13.594,13.5692,13.5878,77600.0
2005-07-25 15:00:00,22.0,22.02,21.98,22.0,91700.0,13.5878,13.6001,13.5754,13.5878,91700.0
2005-07-25 15:10:00,22.0,22.01,22.0,22.0,45900.0,13.5878,13.594,13.5878,13.5878,45900.0
2005-07-25 15:20:00,22.01,22.02,21.96,22.0,85200.0,13.594,13.6001,13.5631,13.5878,85200.0
2005-07-25 15:30:00,22.01,22.01,21.98,22.01,88900.0,13.594,13.594,13.5754,13.594,88900.0
2005-07-25 15:40:00,22.01,22.01,21.99,22.0,47000.0,13.594,13.594,13.5816,13.5878,47000.0
2005-07-25 15:50:00,22.0,22.03,21.97,22.01,102900.0,13.5878,13.6063,13.5692,13.594,102900.0
2005-07-26 09:30:00,22.15,22.15,21.87,21.96,95900.0,13.6804,13.6804,13.5075,13.5631,95900.0
2005-07-26 09:40:00,21.98,22.06,21.91,22.05,91900.0,13.5754,13.6248,13.5322,13.6187,91900.0
2005-07-26 09:50:00,22.05,22.06,21.95,22.0,125000.0,13.6187,13.6248,13.5569,13.5878,125000.0
2005-07-26 10:00:00,22.0,22.0,21.98,22.0,97400.0,13.5878,13.5878,13.5754,13.5878,97400.0
2005-07-26 10:10:00,22.0,22.08,22.0,22.05,114300.0,13.5878,13.6372,13.5878,13.6187,114300.0
2005-07-26 10:20:00,22.05,22.05,22.03,22.03,64600.0,13.6187,13.6187,13.6063,13.6063,64600.0
2005-07-26 10:30:00,22.03,22.03,21.99,22.0,40200.0,13.6063,13.6063,13.5816,13.5878,40200.0
2005-07-26 10:40:00,22.0,22.0,21.98,21.99,33700.0,13.5878,13.5878,13.5754,13.5816,33700.0
2005-07-26 10:50:00,22.0,22.0,21.99,22.0,21900.0,13.5878,13.5878,13.5816,13.5878,21900.0
2005-07-26 11:00:00,22.0,22.0,21.99,22.0,25300.0,13.5878,13.5878,13.5816,13.5878,25300.0
2005-07-26 11:10:00,22.0,22.0,21.99,22.0,9200.0,13.5878,13.5878,13.5816,13.5878,9200.0
2005-07-26 11:20:00,22.0,22.01,21.98,21.99,95500.0,13.5878,13.594,13.5754,13.5816,95500.0
2005-07-26 11:30:00,22.0,22.0,21.99,22.0,17600.0,13.5878,13.5878,13.5816,13.5878,17600.0
2005-07-26 11:40:00,22.0,22.0,21.96,21.96,18700.0,13.5878,13.5878,13.5631,13.5631,18700.0
2005-07-26 11:50:00,21.97,21.97,21.95,21.97,23000.0,13.5692,13.5692,13.5569,13.5692,23000.0
2005-07-26 12:00:00,21.97,21.98,21.91,21.94,24900.0,13.5692,13.5754,13.5322,13.5507,24900.0
2005-07-26 12:10:00,21.93,21.94,21.91,21.92,31800.0,13.5445,13.5507,13.5322,13.5384,31800.0
2005-07-26 12:20:00,21.92,21.92,21.91,21.92,15100.0,13.5384,13.5384,13.5322,13.5384,15100.0
2005-07-26 12:30:00,21.92,21.92,21.91,21.92,10500.0,13.5384,13.5384,13.5322,13.5384,10500.0
2005-07-26 12:40:00,21.92,21.96,21.92,21.96,51800.0,13.5384,13.5631,13.5384,13.5631,51800.0
2005-07-26 12:50:00,21.96,21.96,21.94,21.94,13100.0,13.5631,13.5631,13.5507,13.5507,13100.0
2005-07-26 13:00:00,21.95,21.97,21.95,21.96,26800.0,13.5569,13.5692,13.5569,13.5631,26800.0
2005-07-26 13:10:00,21.96,21.98,21.96,21.97,37500.0,13.5631,13.5754,13.5631,13.5692,37500.0
2005-07-26 13:20:00,21.97,21.98,21.94,21.94,32000.0,13.5692,13.5754,13.5507,13.5507,32000.0
2005-07-26 13:30:00,21.94,21.95,21.93,21.95,29900.0,13.5507,13.5569,13.5445,13.5569,29900.0
2005-07-26 13:40:00,21.95,21.95,21.93,21.95,25800.0,13.5569,13.5569,13.5445,13.5569,25800.0
2005-07-26 13:50:00,21.95,21.96,21.94,21.96,39100.0,13.5569,13.5631,13.5507,13.5631,39100.0
2005-07-26 14:00:00,21.96,21.97,21.91,21.91,60600.0,13.5631,13.5692,13.5322,13.5322,60600.0
2005-07-26 14:10:00,21.91,21.93,21.9,21.92,40900.0,13.5322,13.5445,13.526,13.5384,40900.0
2005-07-26 14:20:00,21.92,21.93,21.82,21.84,61400.0,13.5384,13.5445,13.4766,13.489,61400.0
2005-07-26 14:30:00,21.83,21.83,21.77,21.82,61000.0,13.4828,13.4828,13.4457,13.4766,61000.0
2005-07-26 14:40:00,21.82,21.88,21.81,21.88,43800.0,13.4766,13.5137,13.4704,13.5137,43800.0
2005-07-26 14:50:00,21.88,21.88,21.86,21.86,38800.0,13.5137,13.5137,13.5013,13.5013,38800.0
2005-07-26 15:00:00,21.87,21.87,21.78,21.79,66200.0,13.5075,13.5075,13.4519,13.4581,66200.0
2005-07-26 15:10:00,21.79,21.84,21.78,21.83,37500.0,13.4581,13.489,13.4519,13.4828,37500.0
2005-07-26 15:20:00,21.83,21.86,21.82,21.84,44300.0,13.4828,13.5013,13.4766,13.489,44300.0
2005-07-26 15:30:00,21.85,21.85,21.84,21.85,23300.0,13.4951,13.4951,13.489,13.4951,23300.0
2005-07-26 15:40:00,21.85,21.85,21.84,21.85,35000.0,13.4951,13.4951,13.489,13.4951,35000.0
2005-07-26 15:50:00,21.85,21.89,21.83,21.89,84900.0,13.4951,13.5198,13.4828,13.5198,84900.0
2005-07-27 09:30:00,22.01,22.01,21.85,21.85,68000.0,13.594,13.594,13.4951,13.4951,68000.0
2005-07-27 09:40:00,21.85,21.89,21.77,21.77,60500.0,13.4951,13.5198,13.4457,13.4457,60500.0
2005-07-27 09:50:00,21.78,21.78,21.66,21.7,96500.0,13.4519,13.4519,13.3778,13.4025,96500.0
2005-07-27 10:00:00,21.7,21.7,21.6,21.63,85000.0,13.4025,13.4025,13.3407,13.3593,85000.0
2005-07-27 10:10:00,21.64,21.71,16.71,21.71,93300.0,13.3654,13.4087,10.3205,13.4087,93300.0
2005-07-27 10:20:00,21.71,21.71,21.66,21.66,52300.0,13.4087,13.4087,13.3778,13.3778,52300.0
2005-07-27 10:30:00,21.67,21.79,21.65,21.77,84300.0,13.384,13.4581,13.3716,13.4457,84300.0
2005-07-27 10:40:00,21.77,21.79,21.72,21.72,36400.0,13.4457,13.4581,13.4148,13.4148,36400.0
2005-07-27 10:50:00,21.73,21.73,21.63,21.66,45900.0,13.421,13.421,13.3593,13.3778,45900.0
2005-07-27 11:00:00,21.66,21.71,21.65,21.71,108600.0,13.3778,13.4087,13.3716,13.4087,108600.0
2005-07-27 11:10:00,21.71,21.73,21.7,21.71,50700.0,13.4087,13.421,13.4025,13.4087,50700.0
2005-07-27 11:20:00,21.71,21.71,21.64,21.67,129500.0,13.4087,13.4087,13.3654,13.384,129500.0
2005-07-27 11:30:00,21.68,21.71,21.67,21.67,54900.0,13.3901,13.4087,13.384,13.384,54900.0
2005-07-27 11:40:00,21.67,21.67,21.64,21.65,50300.0,13.384,13.384,13.3654,13.3716,50300.0
2005-07-27 11:50:00,21.66,21.68,21.63,21.67,28600.0,13.3778,13.3901,13.3593,13.384,28600.0
2005-07-27 12:00:00,21.68,21.72,21.68,21.7,66100.0,13.3901,13.4148,13.3901,13.4025,66100.0
2005-07-27 12:10:00,21.7,21.7,21.64,21.67,57400.0,13.4025,13.4025,13.3654,13.384,57400.0
2005-07-27 12:20:00,21.68,21.68,21.66,21.67,21700.0,13.3901,13.3901,13.3778,13.384,21700.0
2005-07-27 12:30:00,21.66,21.7,21.66,21.69,29900.0,13.3778,13.4025,13.3778,13.3963,29900.0
2005-07-27 12:40:00,21.68,21.71,21.68,21.7,40300.0,13.3901,13.4087,13.3901,13.4025,40300.0
2005-07-27 12:50:00,21.7,21.72,21.65,21.68,58800.0,13.4025,13.4148,13.3716,13.3901,58800.0
2005-07-27 13:00:00,21.67,21.69,21.67,21.69,85000.0,13.384,13.3963,13.384,13.3963,85000.0
2005-07-27 13:10:00,21.68,21.71,21.68,21.71,32700.0,13.3901,13.4087,13.3901,13.4087,32700.0
2005-07-27 13:20:00,21.71,21.74,21.71,21.72,28700.0,13.4087,13.4272,13.4087,13.4148,28700.0
2005-07-27 13:30:00,21.72,21.74,21.71,21.74,28300.0,13.4148,13.4272,13.4087,13.4272,28300.0
2005-07-27 13:40:00,21.74,21.76,21.73,21.74,32900.0,13.4272,13.4395,13.421,13.4272,32900.0
2005-07-27 13:50:00,21.74,21.77,21.74,21.77,40700.0,13.4272,13.4457,13.4272,13.4457,40700.0
2005-07-27 14:00:00,21.77,21.81,21.76,21.8,52200.0,13.4457,13.4704,13.4395,13.4642,52200.0
2005-07-27 14:10:00,21.8,21.83,21.79,21.83,32900.0,13.4642,13.4828,13.4581,13.4828,32900.0
2005-07-27 14:20:00,21.86,21.88,21.84,21.85,45300.0,13.5013,13.5137,13.489,13.4951,45300.0
2005-07-27 14:30:00,21.85,21.85,21.82,21.83,29500.0,13.4951,13.4951,13.4766,13.4828,29500.0
2005-07-27 14:40:00,21.83,21.85,21.83,21.85,58400.0,13.4828,13.4951,13.4828,13.4951,58400.0
2005-07-27 14:50:00,21.85,21.9,21.85,21.87,91500.0,13.4951,13.526,13.4951,13.5075,91500.0
2005-07-27 15:00:00,21.86,21.93,21.85,21.93,91100.0,13.5013,13.5445,13.4951,13.5445,91100.0
2005-07-27 15:10:00,21.93,21.98,21.92,21.98,64900.0,13.5445,13.5754,13.5384,13.5754,64900.0
2005-07-27 15:20:00,21.98,21.98,21.96,21.96,70600.0,13.5754,13.5754,13.5631,13.5631,70600.0
2005-07-27 15:30:00,21.96,21.97,21.94,21.96,103700.0,13.5631,13.5692,13.5507,13.5631,103700.0
2005-07-27 15:40:00,21.95,21.98,21.95,21.96,79800.0,13.5569,13.5754,13.5569,13.5631,79800.0
2005-07-27 15:50:00,21.97,22.02,21.96,21.97,151200.0,13.5692,13.6001,13.5631,13.5692,151200.0
2005-07-28 09:30:00,22.12,22.15,21.99,22.0,88900.0,13.6619,13.6804,13.5816,13.5878,88900.0
2005-07-28 09:40:00,22.03,22.04,21.99,22.02,51000.0,13.6063,13.6125,13.5816,13.6001,51000.0
2005-07-28 09:50:00,22.0,22.0,21.93,21.93,202900.0,13.5878,13.5878,13.5445,13.5445,202900.0
2005-07-28 10:00:00,21.92,21.92,21.78,21.8,106800.0,13.5384,13.5384,13.4519,13.4642,106800.0
2005-07-28 10:10:00,21.8,21.8,21.45,21.45,116100.0,13.4642,13.4642,13.2481,13.2481,116100.0
2005-07-28 10:20:00,21.5,21.67,21.42,21.67,117500.0,13.279,13.384,13.2296,13.384,117500.0
2005-07-28 10:30:00,21.67,21.7,21.6,21.66,59900.0,13.384,13.4025,13.3407,13.3778,59900.0
2005-07-28 10:40:00,21.67,21.69,21.64,21.64,84000.0,13.384,13.3963,13.3654,13.3654,84000.0
2005-07-28 10:50:00,21.64,21.77,21.63,21.73,104900.0,13.3654,13.4457,13.3593,13.421,104900.0
2005-07-28 11:00:00,21.72,21.73,21.65,21.68,59000.0,13.4148,13.421,13.3716,13.3901,59000.0
2005-07-28 11:10:00,21.68,21.73,21.67,21.73,66700.0,13.3901,13.421,13.384,13.421,66700.0
2005-07-28 11:20:00,21.72,21.77,21.71,21.77,70600.0,13.4148,13.4457,13.4087,13.4457,70600.0
2005-07-28 11:30:00,21.76,21.81,21.76,21.8,57800.0,13.4395,13.4704,13.4395,13.4642,57800.0
2005-07-28 11:40:00,21.82,21.89,21.79,21.89,101700.0,13.4766,13.5198,13.4581,13.5198,101700.0
2005-07-28 11:50:00,21.88,21.97,21.85,21.97,50500.0,13.5137,13.5692,13.4951,13.5692,50500.0
2005-07-28 12:00:00,21.97,22.0,21.9,21.98,56900.0,13.5692,13.5878,13.526,13.5754,56900.0
2005-07-28 12:10:00,21.98,22.0,21.98,21.99,46400.0,13.5754,13.5878,13.5754,13.5816,46400.0
2005-07-28 12:20:00,21.99,22.0,21.95,21.99,16000.0,13.5816,13.5878,13.5569,13.5816,16000.0
2005-07-28 12:30:00,21.99,22.01,21.95,21.96,93000.0,13.5816,13.594,13.5569,13.5631,93000.0
2005-07-28 12:40:00,21.97,22.01,21.97,22.01,10400.0,13.5692,13.594,13.5692,13.594,10400.0
2005-07-28 12:50:00,22.02,22.08,22.01,22.06,34600.0,13.6001,13.6372,13.594,13.6248,34600.0
2005-07-28 13:00:00,22.06,22.14,22.06,22.14,26600.0,13.6248,13.6742,13.6248,13.6742,26600.0
2005-07-28 13:10:00,22.15,22.21,22.14,22.19,53800.0,13.6804,13.7175,13.6742,13.7051,53800.0
2005-07-28 13:20:00,22.2,22.2,22.17,22.18,48100.0,13.7113,13.7113,13.6928,13.6989,48100.0
2005-07-28 13:30:00,22.2,22.27,22.17,22.26,70200.0,13.7113,13.7545,13.6928,13.7484,70200.0
2005-07-28 13:40:00,22.27,22.29,22.23,22.25,60500.0,13.7545,13.7669,13.7298,13.7422,60500.0
2005-07-28 13:50:00,22.25,22.32,22.24,22.32,37800.0,13.7422,13.7854,13.736,13.7854,37800.0
2005-07-28 14:00:00,22.32,22.33,22.29,22.33,33900.0,13.7854,13.7916,13.7669,13.7916,33900.0
2005-07-28 14:10:00,22.33,22.33,22.3,22.32,30100.0,13.7916,13.7916,13.7731,13.7854,30100.0
2005-07-28 14:20:00,22.32,22.32,22.27,22.31,40300.0,13.7854,13.7854,13.7545,13.7792,40300.0
2005-07-28 14:30:00,22.31,22.35,22.29,22.35,47200.0,13.7792,13.8039,13.7669,13.8039,47200.0
2005-07-28 14:40:00,22.35,22.36,22.33,22.35,23400.0,13.8039,13.8101,13.7916,13.8039,23400.0
2005-07-28 14:50:00,22.36,22.4,22.35,22.37,62800.0,13.8101,13.8348,13.8039,13.8163,62800.0
2005-07-28 15:00:00,22.37,22.38,22.36,22.36,53500.0,13.8163,13.8225,13.8101,13.8101,53500.0
2005-07-28 15:10:00,22.37,22.38,22.36,22.37,47100.0,13.8163,13.8225,13.8101,13.8163,47100.0
2005-07-28 15:20:00,22.36,22.36,22.33,22.35,81100.0,13.8101,13.8101,13.7916,13.8039,81100.0
2005-07-28 15:30:00,22.35,22.41,22.35,22.41,111500.0,13.8039,13.841,13.8039,13.841,111500.0
2005-07-28 15:40:00,22.4,22.47,22.39,22.4,134100.0,13.8348,13.8781,13.8286,13.8348,134100.0
2005-07-28 15:50:00,22.4,22.4,22.29,22.33,117200.0,13.8348,13.8348,13.7669,13.7916,117200.0
2005-07-29 09:30:00,22.98,23.43,22.98,23.35,303300.0,14.193,14.471,14.193,14.4216,303300.0
2005-07-29 09:40:00,23.34,23.9,23.34,23.87,467600.0,14.4154,14.7613,14.4154,14.7427,467600.0
2005-07-29 09:50:00,23.86,23.9,23.64,23.65,261700.0,14.7366,14.7613,14.6007,14.6069,261700.0
2005-07-29 10:00:00,23.65,23.7,23.52,23.67,228700.0,14.6069,14.6377,14.5266,14.6192,228700.0
2005-07-29 10:10:00,23.67,23.69,23.56,23.69,205500.0,14.6192,14.6316,14.5513,14.6316,205500.0
2005-07-29 10:20:00,23.69,23.7,23.66,23.67,141100.0,14.6316,14.6377,14.613,14.6192,141100.0
2005-07-29 10:30:00,23.67,23.68,23.62,23.63,108400.0,14.6192,14.6254,14.5883,14.5945,108400.0
2005-07-29 10:40:00,23.64,23.65,23.59,23.59,65200.0,14.6007,14.6069,14.5698,14.5698,65200.0
2005-07-29 10:50:00,23.59,23.6,23.52,23.6,88100.0,14.5698,14.576,14.5266,14.576,88100.0
2005-07-29 11:00:00,23.6,23.64,23.58,23.61,77900.0,14.576,14.6007,14.5636,14.5822,77900.0
2005-07-29 11:10:00,23.6,23.6,23.56,23.56,56900.0,14.576,14.576,14.5513,14.5513,56900.0
2005-07-29 11:20:00,23.56,23.6,23.52,23.53,354200.0,14.5513,14.576,14.5266,14.5327,354200.0
2005-07-29 11:30:00,23.53,23.53,23.44,23.46,108300.0,14.5327,14.5327,14.4772,14.4895,108300.0
2005-07-29 11:40:00,23.46,23.46,23.31,23.37,94300.0,14.4895,14.4895,14.3969,14.4339,94300.0
2005-07-29 11:50:00,23.37,23.45,23.31,23.45,85100.0,14.4339,14.4833,14.3969,14.4833,85100.0
2005-07-29 12:00:00,23.45,23.46,23.32,23.33,117700.0,14.4833,14.4895,14.403,14.4092,117700.0
2005-07-29 12:10:00,23.33,23.39,23.33,23.38,40900.0,14.4092,14.4463,14.4092,14.4401,40900.0
2005-07-29 12:20:00,23.37,23.4,23.37,23.4,79500.0,14.4339,14.4525,14.4339,14.4525,79500.0
2005-07-29 12:30:00,23.4,23.48,23.38,23.46,101200.0,14.4525,14.5019,14.4401,14.4895,101200.0
2005-07-29 12:40:00,23.47,23.5,23.44,23.44,31500.0,14.4957,14.5142,14.4772,14.4772,31500.0
2005-07-29 12:50:00,23.44,23.48,23.41,23.42,44000.0,14.4772,14.5019,14.4586,14.4648,44000.0
2005-07-29 13:00:00,23.42,23.43,23.39,23.42,12700.0,14.4648,14.471,14.4463,14.4648,12700.0
2005-07-29 13:10:00,23.42,23.44,23.4,23.43,31200.0,14.4648,14.4772,14.4525,14.471,31200.0
2005-07-29 13:20:00,23.43,23.43,23.35,23.37,44500.0,14.471,14.471,14.4216,14.4339,44500.0
2005-07-29 13:30:00,23.37,23.39,23.34,23.38,51000.0,14.4339,14.4463,14.4154,14.4401,51000.0
2005-07-29 13:40:00,23.39,23.39,23.37,23.39,46900.0,14.4463,14.4463,14.4339,14.4463,46900.0
2005-07-29 13:50:00,23.39,23.4,23.39,23.39,55800.0,14.4463,14.4525,14.4463,14.4463,55800.0
2005-07-29 14:00:00,23.39,23.4,23.35,23.38,72800.0,14.4463,14.4525,14.4216,14.4401,72800.0
2005-07-29 14:10:00,23.39,23.39,23.32,23.33,82500.0,14.4463,14.4463,14.403,14.4092,82500.0
2005-07-29 14:20:00,23.33,23.33,23.2,23.26,103800.0,14.4092,14.4092,14.3289,14.366,103800.0
2005-07-29 14:30:00,23.27,23.29,23.16,23.2,119300.0,14.3722,14.3845,14.3042,14.3289,119300.0
2005-07-29 14:40:00,23.19,23.21,23.08,23.17,101100.0,14.3227,14.3351,14.2548,14.3104,101100.0
2005-07-29 14:50:00,23.18,23.18,23.05,23.05,84900.0,14.3166,14.3166,14.2363,14.2363,84900.0
2005-07-29 15:00:00,23.05,23.06,22.92,22.93,152500.0,14.2363,14.2425,14.156,14.1622,152500.0
2005-07-29 15:10:00,22.93,22.96,22.88,22.9,117200.0,14.1622,14.1807,14.1313,14.1436,117200.0
2005-07-29 15:20:00,22.9,22.9,22.75,22.84,81900.0,14.1436,14.1436,14.051,14.1066,81900.0
2005-07-29 15:30:00,22.81,22.93,22.81,22.92,126100.0,14.0881,14.1622,14.0881,14.156,126100.0
2005-07-29 15:40:00,22.92,22.93,22.76,22.8,127200.0,14.156,14.1622,14.0572,14.0819,127200.0
2005-07-29 15:50:00,22.79,22.94,22.79,22.94,203600.0,14.0757,14.1683,14.0757,14.1683,203600.0
2005-08-01 09:30:00,22.8,22.81,22.0,22.52,181500.0,14.0819,14.0881,13.5878,13.9089,181500.0
2005-08-01 09:40:00,22.53,22.65,22.45,22.48,237400.0,13.9151,13.9892,13.8657,13.8842,237400.0
2005-08-01 09:50:00,22.47,22.53,22.37,22.4,120600.0,13.8781,13.9151,13.8163,13.8348,120600.0
2005-08-01 10:00:00,22.39,22.41,22.18,22.2,135200.0,13.8286,13.841,13.6989,13.7113,135200.0
2005-08-01 10:10:00,22.21,22.3,22.15,22.3,131600.0,13.7175,13.7731,13.6804,13.7731,131600.0
2005-08-01 10:20:00,22.3,22.34,22.24,22.27,91900.0,13.7731,13.7978,13.736,13.7545,91900.0
2005-08-01 10:30:00,22.27,22.29,22.19,22.19,142900.0,13.7545,13.7669,13.7051,13.7051,142900.0
2005-08-01 10:40:00,22.19,22.19,22.06,22.06,90900.0,13.7051,13.7051,13.6248,13.6248,90900.0
2005-08-01 10:50:00,22.06,22.09,22.04,22.05,78600.0,13.6248,13.6434,13.6125,13.6187,78600.0
2005-08-01 11:00:00,22.05,22.05,21.0,21.76,162900.0,13.6187,13.6187,12.9701,13.4395,162900.0
2005-08-01 11:10:00,21.75,21.86,21.68,21.83,163300.0,13.4334,13.5013,13.3901,13.4828,163300.0
2005-08-01 11:20:00,21.83,21.85,21.68,21.7,120700.0,13.4828,13.4951,13.3901,13.4025,120700.0
2005-08-01 11:30:00,21.7,21.81,21.68,21.8,134500.0,13.4025,13.4704,13.3901,13.4642,134500.0
2005-08-01 11:40:00,21.8,21.8,21.62,21.66,100800.0,13.4642,13.4642,13.3531,13.3778,100800.0
2005-08-01 11:50:00,21.66,21.76,21.65,21.75,76100.0,13.3778,13.4395,13.3716,13.4334,76100.0
2005-08-01 12:00:00,21.74,21.77,21.73,21.75,82500.0,13.4272,13.4457,13.421,13.4334,82500.0
2005-08-01 12:10:00,21.75,21.75,21.7,21.71,52100.0,13.4334,13.4334,13.4025,13.4087,52100.0
2005-08-01 12:20:00,21.72,21.77,21.71,21.76,82400.0,13.4148,13.4457,13.4087,13.4395,82400.0
2005-08-01 12:30:00,21.76,21.78,21.72,21.72,65500.0,13.4395,13.4519,13.4148,13.4148,65500.0
2005-08-01 12:40:00,21.73,21.74,21.67,21.67,60600.0,13.421,13.4272,13.384,13.384,60600.0
2005-08-01 12:50:00,21.68,21.7,21.62,21.7,71900.0,13.3901,13.4025,13.3531,13.4025,71900.0
2005-08-01 13:00:00,21.7,21.74,21.69,21.73,99700.0,13.4025,13.4272,13.3963,13.421,99700.0
2005-08-01 13:10:00,21.73,21.76,21.73,21.75,84000.0,13.421,13.4395,13.421,13.4334,84000.0
2005-08-01 13:20:00,21.75,21.76,21.73,21.74,63900.0,13.4334,13.4395,13.421,13.4272,63900.0
2005-08-01 13:30:00,21.74,21.74,21.69,21.7,51400.0,13.4272,13.4272,13.3963,13.4025,51400.0
2005-08-01 13:40:00,21.7,21.7,21.63,21.63,86300.0,13.4025,13.4025,13.3593,13.3593,86300.0
2005-08-01 13:50:00,21.63,21.64,21.56,21.59,132200.0,13.3593,13.3654,13.316,13.3345,132200.0
2005-08-01 14:00:00,21.6,21.67,21.59,21.65,81500.0,13.3407,13.384,13.3345,13.3716,81500.0
2005-08-01 14:10:00,21.65,21.67,21.64,21.64,65600.0,13.3716,13.384,13.3654,13.3654,65600.0
2005-08-01 14:20:00,21.65,21.67,21.63,21.66,64300.0,13.3716,13.384,13.3593,13.3778,64300.0
2005-08-01 14:30:00,21.66,21.72,21.66,21.69,108800.0,13.3778,13.4148,13.3778,13.3963,108800.0
2005-08-01 14:40:00,21.69,21.7,21.66,21.7,45900.0,13.3963,13.4025,13.3778,13.4025,45900.0
2005-08-01 14:50:00,21.7,21.7,21.63,21.64,65500.0,13.4025,13.4025,13.3593,13.3654,65500.0
2005-08-01 15:00:00,21.63,21.67,21.62,21.67,130600.0,13.3593,13.384,13.3531,13.384,130600.0
2005-08-01 15:10:00,21.67,21.67,21.55,21.59,162100.0,13.384,13.384,13.3098,13.3345,162100.0
2005-08-01 15:20:00,21.6,21.64,21.58,21.61,141900.0,13.3407,13.3654,13.3284,13.3469,141900.0
2005-08-01 15:30:00,21.6,21.68,21.6,21.68,186800.0,13.3407,13.3901,13.3407,13.3901,186800.0
2005-08-01 15:40:00,21.68,21.69,21.67,21.68,197400.0,13.3901,13.3963,13.384,13.3901,197400.0
2005-08-01 15:50:00,21.68,21.71,21.64,21.68,280800.0,13.3901,13.4087,13.3654,13.3901,280800.0
2005-08-02 09:30:00,21.7,21.8,21.7,21.78,84700.0,13.4025,13.4642,13.4025,13.4519,84700.0
2005-08-02 09:40:00,21.78,21.87,21.72,21.73,56700.0,13.4519,13.5075,13.4148,13.421,56700.0
2005-08-02 09:50:00,21.74,21.81,21.74,21.8,48100.0,13.4272,13.4704,13.4272,13.4642,48100.0
2005-08-02 10:00:00,21.8,21.83,21.79,21.81,87800.0,13.4642,13.4828,13.4581,13.4704,87800.0
2005-08-02 10:10:00,21.8,21.87,21.8,21.86,67800.0,13.4642,13.5075,13.4642,13.5013,67800.0
2005-08-02 10:20:00,21.87,21.9,21.86,21.87,64200.0,13.5075,13.526,13.5013,13.5075,64200.0
2005-08-02 10:30:00,21.87,21.95,21.86,21.93,83600.0,13.5075,13.5569,13.5013,13.5445,83600.0
2005-08-02 10:40:00,21.93,21.95,21.87,21.88,73100.0,13.5445,13.5569,13.5075,13.5137,73100.0
2005-08-02 10:50:00,21.87,21.9,21.86,21.87,45700.0,13.5075,13.526,13.5013,13.5075,45700.0
2005-08-02 11:00:00,21.87,21.9,21.86,21.9,37600.0,13.5075,13.526,13.5013,13.526,37600.0
2005-08-02 11:10:00,21.9,21.9,21.85,21.88,45100.0,13.526,13.526,13.4951,13.5137,45100.0
2005-08-02 11:20:00,21.87,21.89,21.85,21.87,61800.0,13.5075,13.5198,13.4951,13.5075,61800.0
2005-08-02 11:30:00,21.87,21.9,21.86,21.9,62400.0,13.5075,13.526,13.5013,13.526,62400.0
2005-08-02 11:40:00,21.89,21.9,21.85,21.86,90000.0,13.5198,13.526,13.4951,13.5013,90000.0
2005-08-02 11:50:00,21.87,21.88,21.82,21.83,39800.0,13.5075,13.5137,13.4766,13.4828,39800.0
2005-08-02 12:00:00,21.84,21.84,21.82,21.82,42800.0,13.489,13.489,13.4766,13.4766,42800.0
2005-08-02 12:10:00,21.83,21.85,21.81,21.83,54700.0,13.4828,13.4951,13.4704,13.4828,54700.0
2005-08-02 12:20:00,21.84,21.88,21.84,21.88,68100.0,13.489,13.5137,13.489,13.5137,68100.0
2005-08-02 12:30:00,21.87,21.88,21.83,21.84,51100.0,13.5075,13.5137,13.4828,13.489,51100.0
2005-08-02 12:40:00,21.85,21.85,21.82,21.82,52600.0,13.4951,13.4951,13.4766,13.4766,52600.0
2005-08-02 12:50:00,21.82,21.86,21.82,21.84,41000.0,13.4766,13.5013,13.4766,13.489,41000.0
2005-08-02 13:00:00,21.85,21.86,21.83,21.84,55100.0,13.4951,13.5013,13.4828,13.489,55100.0
2005-08-02 13:10:00,21.84,21.87,21.84,21.87,34300.0,13.489,13.5075,13.489,13.5075,34300.0
2005-08-02 13:20:00,21.86,21.88,21.85,21.88,655300.0,13.5013,13.5137,13.4951,13.5137,655300.0
2005-08-02 13:30:00,21.87,21.91,21.87,21.87,91200.0,13.5075,13.5322,13.5075,13.5075,91200.0
2005-08-02 13:40:00,21.88,21.88,21.84,21.84,43100.0,13.5137,13.5137,13.489,13.489,43100.0
2005-08-02 13:50:00,21.84,21.85,21.84,21.84,31700.0,13.489,13.4951,13.489,13.489,31700.0
2005-08-02 14:00:00,21.84,21.92,21.84,21.91,53000.0,13.489,13.5384,13.489,13.5322,53000.0
2005-08-02 14:10:00,21.92,21.94,21.92,21.94,37700.0,13.5384,13.5507,13.5384,13.5507,37700.0
2005-08-02 14:20:00,21.94,21.95,21.93,21.94,24700.0,13.5507,13.5569,13.5445,13.5507,24700.0
2005-08-02 14:30:00,21.94,21.95,21.91,21.91,48100.0,13.5507,13.5569,13.5322,13.5322,48100.0
2005-08-02 14:40:00,21.91,21.95,21.9,21.94,47600.0,13.5322,13.5569,13.526,13.5507,47600.0
2005-08-02 14:50:00,21.95,21.95,21.9,21.9,39200.0,13.5569,13.5569,13.526,13.526,39200.0
2005-08-02 15:00:00,21.9,21.91,21.89,21.9,143200.0,13.526,13.5322,13.5198,13.526,143200.0
2005-08-02 15:10:00,21.9,21.9,21.88,21.89,75300.0,13.526,13.526,13.5137,13.5198,75300.0
2005-08-02 15:20:00,21.89,21.9,21.87,21.9,125700.0,13.5198,13.526,13.5075,13.526,125700.0
2005-08-02 15:30:00,21.9,21.9,21.87,21.89,66400.0,13.526,13.526,13.5075,13.5198,66400.0
2005-08-02 15:40:00,21.89,21.9,21.79,21.81,145000.0,13.5198,13.526,13.4581,13.4704,145000.0
2005-08-02 15:50:00,21.82,21.94,21.82,21.92,518200.0,13.4766,13.5507,13.4766,13.5384,518200.0
2005-08-03 09:30:00,21.83,21.85,21.8,21.8,41800.0,13.4828,13.4951,13.4642,13.4642,41800.0
2005-08-03 09:40:00,21.8,21.85,21.72,21.78,100000.0,13.4642,13.4951,13.4148,13.4519,100000.0
2005-08-03 09:50:00,21.78,21.79,21.72,21.74,86600.0,13.4519,13.4581,13.4148,13.4272,86600.0
2005-08-03 10:00:00,21.74,21.82,21.7,21.78,67900.0,13.4272,13.4766,13.4025,13.4519,67900.0
2005-08-03 10:10:00,21.78,21.79,21.71,21.74,44900.0,13.4519,13.4581,13.4087,13.4272,44900.0
2005-08-03 10:20:00,21.74,21.84,21.74,21.83,35200.0,13.4272,13.489,13.4272,13.4828,35200.0
2005-08-03 10:30:00,21.83,21.91,21.81,21.89,36500.0,13.4828,13.5322,13.4704,13.5198,36500.0
2005-08-03 10:40:00,21.88,21.98,21.88,21.98,41500.0,13.5137,13.5754,13.5137,13.5754,41500.0
2005-08-03 10:50:00,21.98,22.0,21.96,21.98,49500.0,13.5754,13.5878,13.5631,13.5754,49500.0
2005-08-03 11:00:00,21.98,21.98,21.9,21.9,48400.0,13.5754,13.5754,13.526,13.526,48400.0
2005-08-03 11:10:00,21.89,21.94,21.88,21.93,27200.0,13.5198,13.5507,13.5137,13.5445,27200.0
2005-08-03 11:20:00,21.93,21.95,21.88,21.94,36100.0,13.5445,13.5569,13.5137,13.5507,36100.0
2005-08-03 11:30:00,21.94,21.96,21.94,21.94,19300.0,13.5507,13.5631,13.5507,13.5507,19300.0
2005-08-03 11:40:00,21.95,21.95,21.92,21.93,20000.0,13.5569,13.5569,13.5384,13.5445,20000.0
2005-08-03 11:50:00,21.92,21.95,21.91,21.95,13100.0,13.5384,13.5569,13.5322,13.5569,13100.0
2005-08-03 12:00:00,21.95,21.96,21.92,21.92,55900.0,13.5569,13.5631,13.5384,13.5384,55900.0
2005-08-03 12:10:00,21.9,21.9,21.85,21.87,16700.0,13.526,13.526,13.4951,13.5075,16700.0
2005-08-03 12:20:00,21.87,21.89,21.86,21.89,21300.0,13.5075,13.5198,13.5013,13.5198,21300.0
2005-08-03 12:30:00,21.89,21.92,21.84,21.85,88100.0,13.5198,13.5384,13.489,13.4951,88100.0
2005-08-03 12:40:00,21.84,21.85,21.83,21.84,15100.0,13.489,13.4951,13.4828,13.489,15100.0
2005-08-03 12:50:00,21.83,21.86,21.83,21.84,49600.0,13.4828,13.5013,13.4828,13.489,49600.0
2005-08-03 13:00:00,21.84,21.85,21.75,21.76,84200.0,13.489,13.4951,13.4334,13.4395,84200.0
2005-08-03 13:10:00,21.76,21.78,21.72,21.72,46700.0,13.4395,13.4519,13.4148,13.4148,46700.0
2005-08-03 13:20:00,21.72,21.74,21.71,21.74,18900.0,13.4148,13.4272,13.4087,13.4272,18900.0
2005-08-03 13:30:00,21.73,21.75,21.73,21.74,39700.0,13.421,13.4334,13.421,13.4272,39700.0
2005-08-03 13:40:00,21.74,21.76,21.72,21.76,119100.0,13.4272,13.4395,13.4148,13.4395,119100.0
2005-08-03 13:50:00,21.75,21.84,21.74,21.74,191600.0,13.4334,13.489,13.4272,13.4272,191600.0
2005-08-03 14:00:00,21.75,21.76,21.72,21.73,48700.0,13.4334,13.4395,13.4148,13.421,48700.0
2005-08-03 14:10:00,21.72,21.75,21.71,21.74,33400.0,13.4148,13.4334,13.4087,13.4272,33400.0
2005-08-03 14:20:00,21.74,21.74,21.7,21.7,84700.0,13.4272,13.4272,13.4025,13.4025,84700.0
2005-08-03 14:30:00,21.7,21.75,21.69,21.73,69800.0,13.4025,13.4334,13.3963,13.421,69800.0
2005-08-03 14:40:00,21.74,21.75,21.72,21.72,77800.0,13.4272,13.4334,13.4148,13.4148,77800.0
2005-08-03 14:50:00,21.73,21.75,21.71,21.75,55700.0,13.421,13.4334,13.4087,13.4334,55700.0
2005-08-03 15:00:00,21.74,21.79,21.74,21.76,254700.0,13.4272,13.4581,13.4272,13.4395,254700.0
2005-08-03 15:10:00,21.76,21.76,21.73,21.74,215800.0,13.4395,13.4395,13.421,13.4272,215800.0
2005-08-03 15:20:00,21.75,21.76,21.72,21.76,81300.0,13.4334,13.4395,13.4148,13.4395,81300.0
2005-08-03 15:30:00,21.75,21.78,21.74,21.75,164900.0,13.4334,13.4519,13.4272,13.4334,164900.0
2005-08-03 15:40:00,21.74,21.79,21.74,21.77,83400.0,13.4272,13.4581,13.4272,13.4457,83400.0
2005-08-03 15:50:00,21.77,21.8,21.74,21.76,154900.0,13.4457,13.4642,13.4272,13.4395,154900.0
2005-08-04 09:30:00,21.7,21.76,21.65,21.67,51500.0,13.4025,13.4395,13.3716,13.384,51500.0
2005-08-04 09:40:00,21.68,21.71,21.66,21.68,25500.0,13.3901,13.4087,13.3778,13.3901,25500.0
2005-08-04 09:50:00,21.67,21.7,21.65,21.66,70800.0,13.384,13.4025,13.3716,13.3778,70800.0
2005-08-04 10:00:00,21.65,21.74,21.65,21.74,77100.0,13.3716,13.4272,13.3716,13.4272,77100.0
2005-08-04 10:10:00,21.74,21.79,21.71,21.79,38700.0,13.4272,13.4581,13.4087,13.4581,38700.0
2005-08-04 10:20:00,21.8,21.84,21.76,21.76,42600.0,13.4642,13.489,13.4395,13.4395,42600.0
2005-08-04 10:30:00,21.77,21.77,21.69,21.71,108200.0,13.4457,13.4457,13.3963,13.4087,108200.0
2005-08-04 10:40:00,21.71,21.71,21.67,21.7,156100.0,13.4087,13.4087,13.384,13.4025,156100.0
2005-08-04 10:50:00,21.69,21.69,21.65,21.66,15500.0,13.3963,13.3963,13.3716,13.3778,15500.0
2005-08-04 11:00:00,21.66,21.7,21.66,21.67,34400.0,13.3778,13.4025,13.3778,13.384,34400.0
2005-08-04 11:10:00,21.67,21.69,21.62,21.65,100700.0,13.384,13.3963,13.3531,13.3716,100700.0
2005-08-04 11:20:00,21.65,21.66,21.5,21.53,52000.0,13.3716,13.3778,13.279,13.2975,52000.0
2005-08-04 11:30:00,21.53,21.54,21.5,21.51,44600.0,13.2975,13.3037,13.279,13.2851,44600.0
2005-08-04 11:40:00,21.51,21.52,21.45,21.5,142400.0,13.2851,13.2913,13.2481,13.279,142400.0
2005-08-04 11:50:00,21.5,21.5,21.47,21.47,270300.0,13.279,13.279,13.2604,13.2604,270300.0
2005-08-04 12:00:00,21.43,21.47,21.4,21.43,58500.0,13.2357,13.2604,13.2172,13.2357,58500.0
2005-08-04 12:10:00,21.44,21.46,21.37,21.4,53800.0,13.2419,13.2543,13.1987,13.2172,53800.0
2005-08-04 12:20:00,21.39,21.45,21.39,21.45,72600.0,13.211,13.2481,13.211,13.2481,72600.0
2005-08-04 12:30:00,21.46,21.5,21.45,21.5,60800.0,13.2543,13.279,13.2481,13.279,60800.0
2005-08-04 12:40:00,21.49,21.5,21.46,21.49,35100.0,13.2728,13.279,13.2543,13.2728,35100.0
2005-08-04 12:50:00,21.48,21.5,21.45,21.45,68900.0,13.2666,13.279,13.2481,13.2481,68900.0
2005-08-04 13:00:00,21.46,21.49,21.45,21.48,21300.0,13.2543,13.2728,13.2481,13.2666,21300.0
2005-08-04 13:10:00,21.48,21.49,21.47,21.48,31800.0,13.2666,13.2728,13.2604,13.2666,31800.0
2005-08-04 13:20:00,21.48,21.49,21.44,21.46,36800.0,13.2666,13.2728,13.2419,13.2543,36800.0
2005-08-04 13:30:00,21.46,21.46,21.42,21.43,31000.0,13.2543,13.2543,13.2296,13.2357,31000.0
2005-08-04 13:40:00,21.42,21.49,21.42,21.49,37700.0,13.2296,13.2728,13.2296,13.2728,37700.0
2005-08-04 13:50:00,21.49,21.55,21.48,21.5,62000.0,13.2728,13.3098,13.2666,13.279,62000.0
2005-08-04 14:00:00,21.5,21.5,21.47,21.48,41800.0,13.279,13.279,13.2604,13.2666,41800.0
2005-08-04 14:10:00,21.49,21.5,21.46,21.49,32400.0,13.2728,13.279,13.2543,13.2728,32400.0
2005-08-04 14:20:00,21.5,21.52,21.48,21.51,33300.0,13.279,13.2913,13.2666,13.2851,33300.0
2005-08-04 14:30:00,21.52,21.53,21.47,21.52,30100.0,13.2913,13.2975,13.2604,13.2913,30100.0
2005-08-04 14:40:00,21.53,21.54,21.47,21.5,67100.0,13.2975,13.3037,13.2604,13.279,67100.0
2005-08-04 14:50:00,21.5,21.5,21.44,21.44,58200.0,13.279,13.279,13.2419,13.2419,58200.0
2005-08-04 15:00:00,21.45,21.45,21.42,21.45,81600.0,13.2481,13.2481,13.2296,13.2481,81600.0
2005-08-04 15:10:00,21.45,21.45,21.42,21.43,58800.0,13.2481,13.2481,13.2296,13.2357,58800.0
2005-08-04 15:20:00,21.43,21.44,21.4,21.4,56800.0,13.2357,13.2419,13.2172,13.2172,56800.0
2005-08-04 15:30:00,21.4,21.41,21.36,21.37,69600.0,13.2172,13.2234,13.1925,13.1987,69600.0
2005-08-04 15:40:00,21.37,21.37,21.28,21.29,130400.0,13.1987,13.1987,13.1431,13.1493,130400.0
2005-08-04 15:50:00,21.28,21.3,21.26,21.29,171000.0,13.1431,13.1554,13.1307,13.1493,171000.0
2005-08-05 09:30:00,21.2,21.25,21.1,21.1,88200.0,13.0937,13.1246,13.0319,13.0319,88200.0
2005-08-05 09:40:00,21.11,21.28,21.11,21.27,40200.0,13.0381,13.1431,13.0381,13.1369,40200.0
2005-08-05 09:50:00,21.28,21.3,21.22,21.24,59100.0,13.1431,13.1554,13.106,13.1184,59100.0
2005-08-05 10:00:00,21.24,21.24,20.92,21.1,159200.0,13.1184,13.1184,12.9207,13.0319,159200.0
2005-08-05 10:10:00,21.1,21.18,21.1,21.18,61600.0,13.0319,13.0813,13.0319,13.0813,61600.0
2005-08-05 10:20:00,21.17,21.18,21.05,21.12,47100.0,13.0751,13.0813,13.001,13.0443,47100.0
2005-08-05 10:30:00,21.12,21.14,21.0,21.08,65700.0,13.0443,13.0566,12.9701,13.0196,65700.0
2005-08-05 10:40:00,21.08,21.1,21.04,21.06,58400.0,13.0196,13.0319,12.9949,13.0072,58400.0
2005-08-05 10:50:00,21.07,21.07,21.0,21.0,105900.0,13.0134,13.0134,12.9701,12.9701,105900.0
2005-08-05 11:00:00,21.0,21.05,20.99,21.05,59600.0,12.9701,13.001,12.964,13.001,59600.0
2005-08-05 11:10:00,21.05,21.1,21.03,21.03,75700.0,13.001,13.0319,12.9887,12.9887,75700.0
2005-08-05 11:20:00,21.03,21.03,20.99,21.03,61600.0,12.9887,12.9887,12.964,12.9887,61600.0
2005-08-05 11:30:00,21.04,21.05,21.0,21.04,44900.0,12.9949,13.001,12.9701,12.9949,44900.0
2005-08-05 11:40:00,21.03,21.05,21.03,21.04,31900.0,12.9887,13.001,12.9887,12.9949,31900.0
2005-08-05 11:50:00,21.04,21.04,21.0,21.0,31000.0,12.9949,12.9949,12.9701,12.9701,31000.0
2005-08-05 12:00:00,20.99,21.0,20.96,20.96,62600.0,12.964,12.9701,12.9454,12.9454,62600.0
2005-08-05 12:10:00,20.97,20.97,20.96,20.96,24000.0,12.9516,12.9516,12.9454,12.9454,24000.0
2005-08-05 12:20:00,20.97,20.97,20.82,20.92,58400.0,12.9516,12.9516,12.859,12.9207,58400.0
2005-08-05 12:30:00,20.92,20.92,20.88,20.89,67900.0,12.9207,12.9207,12.896,12.9022,67900.0
2005-08-05 12:40:00,20.89,20.92,20.89,20.92,73200.0,12.9022,12.9207,12.9022,12.9207,73200.0
2005-08-05 12:50:00,20.93,20.93,20.9,20.93,44900.0,12.9269,12.9269,12.9084,12.9269,44900.0
2005-08-05 13:00:00,20.93,20.93,20.91,20.91,48300.0,12.9269,12.9269,12.9146,12.9146,48300.0
2005-08-05 13:10:00,20.92,20.95,20.91,20.94,96300.0,12.9207,12.9393,12.9146,12.9331,96300.0
2005-08-05 13:20:00,20.95,20.97,20.93,20.94,58300.0,12.9393,12.9516,12.9269,12.9331,58300.0
2005-08-05 13:30:00,20.95,20.95,20.88,20.88,90400.0,12.9393,12.9393,12.896,12.896,90400.0
2005-08-05 13:40:00,20.89,20.9,20.86,20.86,40300.0,12.9022,12.9084,12.8837,12.8837,40300.0
2005-08-05 13:50:00,20.87,20.87,20.84,20.85,42400.0,12.8899,12.8899,12.8713,12.8775,42400.0
2005-08-05 14:00:00,20.85,20.88,20.84,20.88,50800.0,12.8775,12.896,12.8713,12.896,50800.0
2005-08-05 14:10:00,20.86,20.89,20.85,20.87,104300.0,12.8837,12.9022,12.8775,12.8899,104300.0
2005-08-05 14:20:00,20.88,20.9,20.84,20.88,93800.0,12.896,12.9084,12.8713,12.896,93800.0
2005-08-05 14:30:00,20.87,20.93,20.86,20.92,72500.0,12.8899,12.9269,12.8837,12.9207,72500.0
2005-08-05 14:40:00,20.92,20.92,20.89,20.89,72900.0,12.9207,12.9207,12.9022,12.9022,72900.0
2005-08-05 14:50:00,20.89,20.89,20.87,20.87,37800.0,12.9022,12.9022,12.8899,12.8899,37800.0
2005-08-05 15:00:00,20.86,20.87,20.82,20.83,117800.0,12.8837,12.8899,12.859,12.8652,117800.0
2005-08-05 15:10:00,20.83,20.85,20.78,20.78,122200.0,12.8652,12.8775,12.8343,12.8343,122200.0
2005-08-05 15:20:00,20.78,20.83,20.78,20.82,143600.0,12.8343,12.8652,12.8343,12.859,143600.0
2005-08-05 15:30:00,20.82,20.86,20.82,20.83,74700.0,12.859,12.8837,12.859,12.8652,74700.0
2005-08-05 15:40:00,20.82,20.83,20.82,20.82,98300.0,12.859,12.8652,12.859,12.859,98300.0
2005-08-05 15:50:00,20.82,20.85,20.82,20.82,320200.0,12.859,12.8775,12.859,12.859,320200.0
2005-08-08 09:30:00,20.79,20.79,20.73,20.73,102300.0,12.8404,12.8404,12.8034,12.8034,102300.0
2005-08-08 09:40:00,20.69,20.78,20.6,20.75,75100.0,12.7787,12.8343,12.7231,12.8157,75100.0
2005-08-08 09:50:00,20.74,20.89,20.74,20.84,73400.0,12.8096,12.9022,12.8096,12.8713,73400.0
2005-08-08 10:00:00,20.84,20.88,20.82,20.86,68400.0,12.8713,12.896,12.859,12.8837,68400.0
2005-08-08 10:10:00,20.87,20.9,20.86,20.89,59900.0,12.8899,12.9084,12.8837,12.9022,59900.0
2005-08-08 10:20:00,20.89,20.89,20.82,20.82,48300.0,12.9022,12.9022,12.859,12.859,48300.0
2005-08-08 10:30:00,20.83,20.83,20.78,20.79,37900.0,12.8652,12.8652,12.8343,12.8404,37900.0
2005-08-08 10:40:00,20.79,20.8,20.74,20.74,51900.0,12.8404,12.8466,12.8096,12.8096,51900.0
2005-08-08 10:50:00,20.75,20.75,20.71,20.72,43300.0,12.8157,12.8157,12.791,12.7972,43300.0
2005-08-08 11:00:00,20.71,20.72,20.7,20.72,87700.0,12.791,12.7972,12.7849,12.7972,87700.0
2005-08-08 11:10:00,20.72,20.76,20.7,20.76,57400.0,12.7972,12.8219,12.7849,12.8219,57400.0
2005-08-08 11:20:00,20.76,20.8,20.76,20.79,43700.0,12.8219,12.8466,12.8219,12.8404,43700.0
2005-08-08 11:30:00,20.79,20.83,20.79,20.82,57100.0,12.8404,12.8652,12.8404,12.859,57100.0
2005-08-08 11:40:00,20.82,20.83,20.8,20.81,65600.0,12.859,12.8652,12.8466,12.8528,65600.0
2005-08-08 11:50:00,20.81,20.81,20.79,20.8,41000.0,12.8528,12.8528,12.8404,12.8466,41000.0
2005-08-08 12:00:00,20.81,20.85,20.81,20.83,43800.0,12.8528,12.8775,12.8528,12.8652,43800.0
2005-08-08 12:10:00,20.83,20.85,20.82,20.82,47200.0,12.8652,12.8775,12.859,12.859,47200.0
2005-08-08 12:20:00,20.83,20.83,20.8,20.81,24500.0,12.8652,12.8652,12.8466,12.8528,24500.0
2005-08-08 12:30:00,20.81,20.85,20.8,20.83,34600.0,12.8528,12.8775,12.8466,12.8652,34600.0
2005-08-08 12:40:00,20.85,20.85,20.81,20.81,18800.0,12.8775,12.8775,12.8528,12.8528,18800.0
2005-08-08 12:50:00,20.82,20.83,20.81,20.83,24100.0,12.859,12.8652,12.8528,12.8652,24100.0
2005-08-08 13:00:00,20.83,20.83,20.75,20.75,37700.0,12.8652,12.8652,12.8157,12.8157,37700.0
2005-08-08 13:10:00,20.75,20.76,20.72,20.76,33400.0,12.8157,12.8219,12.7972,12.8219,33400.0
2005-08-08 13:20:00,20.77,20.77,20.76,20.77,11500.0,12.8281,12.8281,12.8219,12.8281,11500.0
2005-08-08 13:30:00,20.77,20.79,20.76,20.77,18300.0,12.8281,12.8404,12.8219,12.8281,18300.0
2005-08-08 13:40:00,20.77,20.77,20.74,20.76,30600.0,12.8281,12.8281,12.8096,12.8219,30600.0
2005-08-08 13:50:00,20.76,20.76,20.73,20.73,40100.0,12.8219,12.8219,12.8034,12.8034,40100.0
2005-08-08 14:00:00,20.75,20.78,20.74,20.76,23300.0,12.8157,12.8343,12.8096,12.8219,23300.0
2005-08-08 14:10:00,20.76,20.77,20.73,20.74,50400.0,12.8219,12.8281,12.8034,12.8096,50400.0
2005-08-08 14:20:00,20.74,20.76,20.72,20.73,33900.0,12.8096,12.8219,12.7972,12.8034,33900.0
2005-08-08 14:30:00,20.73,20.73,20.72,20.73,31700.0,12.8034,12.8034,12.7972,12.8034,31700.0
2005-08-08 14:40:00,20.73,20.73,20.7,20.7,47600.0,12.8034,12.8034,12.7849,12.7849,47600.0
2005-08-08 14:50:00,20.71,20.71,20.7,20.7,31800.0,12.791,12.791,12.7849,12.7849,31800.0
2005-08-08 15:00:00,20.71,20.71,20.69,20.71,24200.0,12.791,12.791,12.7787,12.791,24200.0
2005-08-08 15:10:00,20.71,20.74,20.7,20.73,47900.0,12.791,12.8096,12.7849,12.8034,47900.0
2005-08-08 15:20:00,20.73,20.73,20.72,20.73,112000.0,12.8034,12.8034,12.7972,12.8034,112000.0
2005-08-08 15:30:00,20.73,20.73,20.69,20.7,40600.0,12.8034,12.8034,12.7787,12.7849,40600.0
2005-08-08 15:40:00,20.7,20.71,20.69,20.7,46400.0,12.7849,12.791,12.7787,12.7849,46400.0
2005-08-08 15:50:00,20.7,20.7,20.68,20.69,105800.0,12.7849,12.7849,12.7725,12.7787,105800.0
2005-08-09 09:30:00,20.68,20.68,19.75,20.65,95400.0,12.7725,12.7725,12.1981,12.754,95400.0
2005-08-09 09:40:00,20.64,20.72,20.58,20.71,72500.0,12.7478,12.7972,12.7107,12.791,72500.0
2005-08-09 09:50:00,20.71,20.71,20.65,20.65,51100.0,12.791,12.791,12.754,12.754,51100.0
2005-08-09 10:00:00,20.65,20.66,20.62,20.62,55500.0,12.754,12.7602,12.7355,12.7355,55500.0
2005-08-09 10:10:00,20.62,20.64,20.61,20.64,68900.0,12.7355,12.7478,12.7293,12.7478,68900.0
2005-08-09 10:20:00,20.63,20.72,20.62,20.67,131600.0,12.7416,12.7972,12.7355,12.7663,131600.0
2005-08-09 10:30:00,20.69,20.73,20.68,20.72,51600.0,12.7787,12.8034,12.7725,12.7972,51600.0
2005-08-09 10:40:00,20.72,20.77,20.69,20.75,99800.0,12.7972,12.8281,12.7787,12.8157,99800.0
2005-08-09 10:50:00,20.75,20.75,20.69,20.69,32400.0,12.8157,12.8157,12.7787,12.7787,32400.0
2005-08-09 11:00:00,20.69,20.69,20.68,20.69,42100.0,12.7787,12.7787,12.7725,12.7787,42100.0
2005-08-09 11:10:00,20.68,20.69,20.63,20.66,98300.0,12.7725,12.7787,12.7416,12.7602,98300.0
2005-08-09 11:20:00,20.67,20.69,20.64,20.69,54000.0,12.7663,12.7787,12.7478,12.7787,54000.0
2005-08-09 11:30:00,20.69,20.69,20.66,20.66,73200.0,12.7787,12.7787,12.7602,12.7602,73200.0
2005-08-09 11:40:00,20.65,20.68,20.65,20.68,124000.0,12.754,12.7725,12.754,12.7725,124000.0
2005-08-09 11:50:00,20.68,20.68,20.66,20.67,71900.0,12.7725,12.7725,12.7602,12.7663,71900.0
2005-08-09 12:00:00,20.67,20.67,20.62,20.62,50900.0,12.7663,12.7663,12.7355,12.7355,50900.0
2005-08-09 12:10:00,20.63,20.63,20.61,20.62,33100.0,12.7416,12.7416,12.7293,12.7355,33100.0
2005-08-09 12:20:00,20.62,20.62,20.61,20.62,30600.0,12.7355,12.7355,12.7293,12.7355,30600.0
2005-08-09 12:30:00,20.62,20.63,20.61,20.62,47000.0,12.7355,12.7416,12.7293,12.7355,47000.0
2005-08-09 12:40:00,20.63,20.63,20.6,20.61,42600.0,12.7416,12.7416,12.7231,12.7293,42600.0
2005-08-09 12:50:00,20.61,20.61,20.58,20.61,103800.0,12.7293,12.7293,12.7107,12.7293,103800.0
2005-08-09 13:00:00,20.61,20.61,20.59,20.59,24000.0,12.7293,12.7293,12.7169,12.7169,24000.0
2005-08-09 13:10:00,20.59,20.59,20.56,20.57,48300.0,12.7169,12.7169,12.6984,12.7046,48300.0
2005-08-09 13:20:00,20.57,20.57,20.55,20.57,30900.0,12.7046,12.7046,12.6922,12.7046,30900.0
2005-08-09 13:30:00,20.56,20.59,20.55,20.58,106300.0,12.6984,12.7169,12.6922,12.7107,106300.0
2005-08-09 13:40:00,20.59,20.6,20.58,20.58,78300.0,12.7169,12.7231,12.7107,12.7107,78300.0
2005-08-09 13:50:00,20.59,20.6,20.58,20.59,36700.0,12.7169,12.7231,12.7107,12.7169,36700.0
2005-08-09 14:00:00,20.6,20.64,20.59,20.6,74100.0,12.7231,12.7478,12.7169,12.7231,74100.0
2005-08-09 14:10:00,20.6,20.61,20.57,20.59,117200.0,12.7231,12.7293,12.7046,12.7169,117200.0
2005-08-09 14:20:00,20.6,20.64,20.58,20.63,120600.0,12.7231,12.7478,12.7107,12.7416,120600.0
2005-08-09 14:30:00,20.63,20.66,20.62,20.64,101000.0,12.7416,12.7602,12.7355,12.7478,101000.0
2005-08-09 14:40:00,20.64,20.65,20.63,20.64,62700.0,12.7478,12.754,12.7416,12.7478,62700.0
2005-08-09 14:50:00,20.65,20.65,20.61,20.61,46900.0,12.754,12.754,12.7293,12.7293,46900.0
2005-08-09 15:00:00,20.61,20.62,20.57,20.58,75000.0,12.7293,12.7355,12.7046,12.7107,75000.0
2005-08-09 15:10:00,20.58,20.58,20.56,20.56,44500.0,12.7107,12.7107,12.6984,12.6984,44500.0
2005-08-09 15:20:00,20.57,20.57,20.49,20.49,151100.0,12.7046,12.7046,12.6552,12.6552,151100.0
2005-08-09 15:30:00,20.5,20.58,20.45,20.54,262600.0,12.6613,12.7107,12.6305,12.686,262600.0
2005-08-09 15:40:00,20.53,20.54,20.49,20.5,154800.0,12.6799,12.686,12.6552,12.6613,154800.0
2005-08-09 15:50:00,20.5,20.56,20.49,20.55,380400.0,12.6613,12.6984,12.6552,12.6922,380400.0
2005-08-10 09:30:00,20.73,20.86,20.7,20.77,99700.0,12.8034,12.8837,12.7849,12.8281,99700.0
2005-08-10 09:40:00,20.76,20.8,20.72,20.72,47200.0,12.8219,12.8466,12.7972,12.7972,47200.0
2005-08-10 09:50:00,20.72,20.73,20.64,20.71,71200.0,12.7972,12.8034,12.7478,12.791,71200.0
2005-08-10 10:00:00,20.7,20.75,20.7,20.73,45500.0,12.7849,12.8157,12.7849,12.8034,45500.0
2005-08-10 10:10:00,20.74,20.95,20.74,20.94,88300.0,12.8096,12.9393,12.8096,12.9331,88300.0
2005-08-10 10:20:00,20.95,20.98,20.91,20.94,76500.0,12.9393,12.9578,12.9146,12.9331,76500.0
2005-08-10 10:30:00,20.94,20.94,20.89,20.9,47800.0,12.9331,12.9331,12.9022,12.9084,47800.0
2005-08-10 10:40:00,20.89,21.01,20.88,21.01,77000.0,12.9022,12.9763,12.896,12.9763,77000.0
2005-08-10 10:50:00,21.01,21.03,20.94,20.98,80600.0,12.9763,12.9887,12.9331,12.9578,80600.0
2005-08-10 11:00:00,21.0,21.05,20.97,21.04,75800.0,12.9701,13.001,12.9516,12.9949,75800.0
2005-08-10 11:10:00,21.04,21.09,21.03,21.09,78900.0,12.9949,13.0257,12.9887,13.0257,78900.0
2005-08-10 11:20:00,21.09,21.12,21.04,21.05,100900.0,13.0257,13.0443,12.9949,13.001,100900.0
2005-08-10 11:30:00,21.05,21.11,21.04,21.08,57500.0,13.001,13.0381,12.9949,13.0196,57500.0
2005-08-10 11:40:00,21.08,21.1,21.07,21.09,55800.0,13.0196,13.0319,13.0134,13.0257,55800.0
2005-08-10 11:50:00,21.1,21.14,21.09,21.1,318600.0,13.0319,13.0566,13.0257,13.0319,318600.0
2005-08-10 12:00:00,21.1,21.13,21.07,21.08,104000.0,13.0319,13.0504,13.0134,13.0196,104000.0
2005-08-10 12:10:00,21.08,21.15,21.07,21.14,86000.0,13.0196,13.0628,13.0134,13.0566,86000.0
2005-08-10 12:20:00,21.15,21.16,21.1,21.16,51800.0,13.0628,13.069,13.0319,13.069,51800.0
2005-08-10 12:30:00,21.16,21.16,21.08,21.09,73800.0,13.069,13.069,13.0196,13.0257,73800.0
2005-08-10 12:40:00,21.09,21.17,21.08,21.15,101500.0,13.0257,13.0751,13.0196,13.0628,101500.0
2005-08-10 12:50:00,21.15,21.18,21.14,21.18,34300.0,13.0628,13.0813,13.0566,13.0813,34300.0
2005-08-10 13:00:00,21.18,21.23,21.18,21.23,64600.0,13.0813,13.1122,13.0813,13.1122,64600.0
2005-08-10 13:10:00,21.23,21.27,21.21,21.26,70800.0,13.1122,13.1369,13.0998,13.1307,70800.0
2005-08-10 13:20:00,21.27,21.27,21.21,21.24,70400.0,13.1369,13.1369,13.0998,13.1184,70400.0
2005-08-10 13:30:00,21.25,21.26,21.23,21.24,43000.0,13.1246,13.1307,13.1122,13.1184,43000.0
2005-08-10 13:40:00,21.25,21.25,21.17,21.18,45000.0,13.1246,13.1246,13.0751,13.0813,45000.0
2005-08-10 13:50:00,21.17,21.19,21.15,21.15,48700.0,13.0751,13.0875,13.0628,13.0628,48700.0
2005-08-10 14:00:00,21.15,21.15,21.1,21.11,94800.0,13.0628,13.0628,13.0319,13.0381,94800.0
2005-08-10 14:10:00,21.1,21.12,21.03,21.03,119500.0,13.0319,13.0443,12.9887,12.9887,119500.0
2005-08-10 14:20:00,21.02,21.03,20.97,21.02,109700.0,12.9825,12.9887,12.9516,12.9825,109700.0
2005-08-10 14:30:00,21.01,21.04,21.0,21.01,63400.0,12.9763,12.9949,12.9701,12.9763,63400.0
2005-08-10 14:40:00,21.02,21.07,21.01,21.06,45100.0,12.9825,13.0134,12.9763,13.0072,45100.0
2005-08-10 14:50:00,21.06,21.11,21.06,21.09,39700.0,13.0072,13.0381,13.0072,13.0257,39700.0
2005-08-10 15:00:00,21.08,21.09,21.05,21.06,65100.0,13.0196,13.0257,13.001,13.0072,65100.0
2005-08-10 15:10:00,21.06,21.08,21.02,21.05,134900.0,13.0072,13.0196,12.9825,13.001,134900.0
2005-08-10 15:20:00,21.05,21.05,21.0,21.03,96600.0,13.001,13.001,12.9701,12.9887,96600.0
2005-08-10 15:30:00,21.03,21.05,21.03,21.03,197100.0,12.9887,13.001,12.9887,12.9887,197100.0
2005-08-10 15:40:00,21.03,21.04,20.98,21.01,137200.0,12.9887,12.9949,12.9578,12.9763,137200.0
2005-08-10 15:50:00,21.0,21.06,20.99,21.05,197900.0,12.9701,13.0072,12.964,13.001,197900.0
2005-08-11 09:30:00,21.1,21.1,20.99,21.02,36800.0,13.0319,13.0319,12.964,12.9825,36800.0
2005-08-11 09:40:00,21.03,21.13,20.99,21.12,52400.0,12.9887,13.0504,12.964,13.0443,52400.0
2005-08-11 09:50:00,21.12,21.12,21.1,21.11,32700.0,13.0443,13.0443,13.0319,13.0381,32700.0
2005-08-11 10:00:00,21.11,21.16,21.11,21.15,42200.0,13.0381,13.069,13.0381,13.0628,42200.0
2005-08-11 10:10:00,21.15,21.18,21.14,21.17,31600.0,13.0628,13.0813,13.0566,13.0751,31600.0
2005-08-11 10:20:00,21.17,21.22,21.15,21.16,56100.0,13.0751,13.106,13.0628,13.069,56100.0
2005-08-11 10:30:00,21.16,21.24,21.16,21.2,67900.0,13.069,13.1184,13.069,13.0937,67900.0
2005-08-11 10:40:00,21.2,21.22,21.18,21.21,68900.0,13.0937,13.106,13.0813,13.0998,68900.0
2005-08-11 10:50:00,21.2,21.23,21.2,21.22,24200.0,13.0937,13.1122,13.0937,13.106,24200.0
2005-08-11 11:00:00,21.22,21.24,21.19,21.2,144600.0,13.106,13.1184,13.0875,13.0937,144600.0
2005-08-11 11:10:00,21.2,21.21,21.17,21.2,62600.0,13.0937,13.0998,13.0751,13.0937,62600.0
2005-08-11 11:20:00,21.2,21.2,21.16,21.17,48500.0,13.0937,13.0937,13.069,13.0751,48500.0
2005-08-11 11:30:00,21.16,21.18,21.14,21.15,27900.0,13.069,13.0813,13.0566,13.0628,27900.0
2005-08-11 11:40:00,21.16,21.19,21.14,21.14,54900.0,13.069,13.0875,13.0566,13.0566,54900.0
2005-08-11 11:50:00,21.14,21.19,21.14,21.18,39700.0,13.0566,13.0875,13.0566,13.0813,39700.0
2005-08-11 12:00:00,21.19,21.2,21.16,21.16,36100.0,13.0875,13.0937,13.069,13.069,36100.0
2005-08-11 12:10:00,21.16,21.2,21.15,21.15,28700.0,13.069,13.0937,13.0628,13.0628,28700.0
2005-08-11 12:20:00,21.15,21.15,21.09,21.09,33500.0,13.0628,13.0628,13.0257,13.0257,33500.0
2005-08-11 12:30:00,21.09,21.11,21.08,21.1,28500.0,13.0257,13.0381,13.0196,13.0319,28500.0
2005-08-11 12:40:00,21.1,21.11,21.05,21.05,35700.0,13.0319,13.0381,13.001,13.001,35700.0
2005-08-11 12:50:00,21.06,21.08,21.03,21.07,34100.0,13.0072,13.0196,12.9887,13.0134,34100.0
2005-08-11 13:00:00,21.08,21.14,21.08,21.14,43200.0,13.0196,13.0566,13.0196,13.0566,43200.0
2005-08-11 13:10:00,21.14,21.14,21.07,21.07,31400.0,13.0566,13.0566,13.0134,13.0134,31400.0
2005-08-11 13:20:00,21.08,21.11,21.07,21.1,23800.0,13.0196,13.0381,13.0134,13.0319,23800.0
2005-08-11 13:30:00,21.11,21.13,21.1,21.11,31500.0,13.0381,13.0504,13.0319,13.0381,31500.0
2005-08-11 13:40:00,21.12,21.12,21.09,21.09,52200.0,13.0443,13.0443,13.0257,13.0257,52200.0
2005-08-11 13:50:00,21.1,21.1,21.08,21.1,14700.0,13.0319,13.0319,13.0196,13.0319,14700.0
2005-08-11 14:00:00,21.11,21.12,21.08,21.1,41500.0,13.0381,13.0443,13.0196,13.0319,41500.0
2005-08-11 14:10:00,21.09,21.1,20.99,20.99,46000.0,13.0257,13.0319,12.964,12.964,46000.0
2005-08-11 14:20:00,20.99,21.04,20.98,21.01,36500.0,12.964,12.9949,12.9578,12.9763,36500.0
2005-08-11 14:30:00,21.02,21.06,21.02,21.04,21900.0,12.9825,13.0072,12.9825,12.9949,21900.0
2005-08-11 14:40:00,21.04,21.06,21.03,21.03,31700.0,12.9949,13.0072,12.9887,12.9887,31700.0
2005-08-11 14:50:00,21.04,21.06,20.97,20.98,46900.0,12.9949,13.0072,12.9516,12.9578,46900.0
2005-08-11 15:00:00,20.97,20.99,20.95,20.96,44000.0,12.9516,12.964,12.9393,12.9454,44000.0
2005-08-11 15:10:00,20.96,21.06,20.95,21.04,61200.0,12.9454,13.0072,12.9393,12.9949,61200.0
2005-08-11 15:20:00,21.04,21.05,21.0,21.03,54700.0,12.9949,13.001,12.9701,12.9887,54700.0
2005-08-11 15:30:00,21.03,21.09,21.03,21.07,61000.0,12.9887,13.0257,12.9887,13.0134,61000.0
2005-08-11 15:40:00,21.07,21.14,21.07,21.11,65200.0,13.0134,13.0566,13.0134,13.0381,65200.0
2005-08-11 15:50:00,21.12,21.13,21.1,21.11,93900.0,13.0443,13.0504,13.0319,13.0381,93900.0
2005-08-12 09:30:00,21.01,21.1,21.01,21.08,27600.0,12.9763,13.0319,12.9763,13.0196,27600.0
2005-08-12 09:40:00,21.08,21.09,20.98,20.98,35600.0,13.0196,13.0257,12.9578,12.9578,35600.0
2005-08-12 09:50:00,20.98,21.04,20.98,21.02,30600.0,12.9578,12.9949,12.9578,12.9825,30600.0
2005-08-12 10:00:00,21.03,21.08,21.02,21.02,22300.0,12.9887,13.0196,12.9825,12.9825,22300.0
2005-08-12 10:10:00,21.01,21.02,21.0,21.01,28000.0,12.9763,12.9825,12.9701,12.9763,28000.0
2005-08-12 10:20:00,21.01,21.04,21.0,21.01,30700.0,12.9763,12.9949,12.9701,12.9763,30700.0
2005-08-12 10:30:00,21.01,21.01,20.99,21.0,21000.0,12.9763,12.9763,12.964,12.9701,21000.0
2005-08-12 10:40:00,20.99,21.02,20.99,21.01,23600.0,12.964,12.9825,12.964,12.9763,23600.0
2005-08-12 10:50:00,21.0,21.02,21.0,21.02,10500.0,12.9701,12.9825,12.9701,12.9825,10500.0
2005-08-12 11:00:00,21.02,21.07,21.01,21.07,26200.0,12.9825,13.0134,12.9763,13.0134,26200.0
2005-08-12 11:10:00,21.07,21.09,21.05,21.05,19500.0,13.0134,13.0257,13.001,13.001,19500.0
2005-08-12 11:20:00,21.06,21.06,21.01,21.04,43100.0,13.0072,13.0072,12.9763,12.9949,43100.0
2005-08-12 11:30:00,21.03,21.07,21.02,21.06,41700.0,12.9887,13.0134,12.9825,13.0072,41700.0
2005-08-12 11:40:00,21.07,21.09,21.04,21.06,31300.0,13.0134,13.0257,12.9949,13.0072,31300.0
2005-08-12 11:50:00,21.07,21.07,20.99,21.01,41800.0,13.0134,13.0134,12.964,12.9763,41800.0
2005-08-12 12:00:00,21.0,21.01,20.99,20.99,26400.0,12.9701,12.9763,12.964,12.964,26400.0
2005-08-12 12:10:00,20.99,21.0,20.98,21.0,34200.0,12.964,12.9701,12.9578,12.9701,34200.0
2005-08-12 12:20:00,21.0,21.0,20.98,20.98,12600.0,12.9701,12.9701,12.9578,12.9578,12600.0
2005-08-12 12:30:00,20.98,20.99,20.98,20.99,12200.0,12.9578,12.964,12.9578,12.964,12200.0
2005-08-12 12:40:00,20.98,20.99,20.97,20.98,14600.0,12.9578,12.964,12.9516,12.9578,14600.0
2005-08-12 12:50:00,20.99,20.99,20.96,20.99,16000.0,12.964,12.964,12.9454,12.964,16000.0
2005-08-12 13:00:00,21.0,21.0,20.96,20.98,14400.0,12.9701,12.9701,12.9454,12.9578,14400.0
2005-08-12 13:10:00,20.99,21.01,20.98,21.0,18300.0,12.964,12.9763,12.9578,12.9701,18300.0
2005-08-12 13:20:00,21.0,21.02,20.99,21.0,20000.0,12.9701,12.9825,12.964,12.9701,20000.0
2005-08-12 13:30:00,20.99,21.01,20.97,21.0,21500.0,12.964,12.9763,12.9516,12.9701,21500.0
2005-08-12 13:40:00,21.01,21.02,21.0,21.02,17700.0,12.9763,12.9825,12.9701,12.9825,17700.0
2005-08-12 13:50:00,21.01,21.02,21.0,21.0,12100.0,12.9763,12.9825,12.9701,12.9701,12100.0
2005-08-12 14:00:00,21.01,21.05,21.0,21.05,11200.0,12.9763,13.001,12.9701,13.001,11200.0
2005-08-12 14:10:00,21.05,21.05,21.01,21.02,14600.0,13.001,13.001,12.9763,12.9825,14600.0
2005-08-12 14:20:00,21.02,21.05,21.01,21.04,19700.0,12.9825,13.001,12.9763,12.9949,19700.0
2005-08-12 14:30:00,21.05,21.05,21.04,21.05,18500.0,13.001,13.001,12.9949,13.001,18500.0
2005-08-12 14:40:00,21.06,21.06,21.04,21.05,11300.0,13.0072,13.0072,12.9949,13.001,11300.0
2005-08-12 14:50:00,21.05,21.07,21.04,21.06,20500.0,13.001,13.0134,12.9949,13.0072,20500.0
2005-08-12 15:00:00,21.07,21.08,21.06,21.08,31300.0,13.0134,13.0196,13.0072,13.0196,31300.0
2005-08-12 15:10:00,21.07,21.08,21.07,21.08,19000.0,13.0134,13.0196,13.0134,13.0196,19000.0
2005-08-12 15:20:00,21.08,21.13,21.07,21.12,88300.0,13.0196,13.0504,13.0134,13.0443,88300.0
2005-08-12 15:30:00,21.12,21.17,21.12,21.15,45200.0,13.0443,13.0751,13.0443,13.0628,45200.0
2005-08-12 15:40:00,21.15,21.15,21.03,21.04,91500.0,13.0628,13.0628,12.9887,12.9949,91500.0
2005-08-12 15:50:00,21.04,21.07,21.01,21.05,84700.0,12.9949,13.0134,12.9763,13.001,84700.0
2005-08-15 09:30:00,21.0,21.12,21.0,21.04,52300.0,12.9701,13.0443,12.9701,12.9949,52300.0
2005-08-15 09:40:00,21.03,21.11,20.99,21.05,43000.0,12.9887,13.0381,12.964,13.001,43000.0
2005-08-15 09:50:00,21.07,21.1,21.04,21.09,37200.0,13.0134,13.0319,12.9949,13.0257,37200.0
2005-08-15 10:00:00,21.09,21.1,21.05,21.08,34200.0,13.0257,13.0319,13.001,13.0196,34200.0
2005-08-15 10:10:00,21.08,21.08,21.01,21.01,45200.0,13.0196,13.0196,12.9763,12.9763,45200.0
2005-08-15 10:20:00,21.0,21.01,20.95,20.96,35900.0,12.9701,12.9763,12.9393,12.9454,35900.0
2005-08-15 10:30:00,20.97,20.98,20.96,20.97,26900.0,12.9516,12.9578,12.9454,12.9516,26900.0
2005-08-15 10:40:00,20.97,20.98,20.97,20.98,20800.0,12.9516,12.9578,12.9516,12.9578,20800.0
2005-08-15 10:50:00,20.98,20.99,20.97,20.98,32600.0,12.9578,12.964,12.9516,12.9578,32600.0
2005-08-15 11:00:00,20.99,21.0,20.97,20.97,15800.0,12.964,12.9701,12.9516,12.9516,15800.0
2005-08-15 11:10:00,20.97,20.98,20.96,20.96,25600.0,12.9516,12.9578,12.9454,12.9454,25600.0
2005-08-15 11:20:00,20.96,20.97,20.93,20.94,15800.0,12.9454,12.9516,12.9269,12.9331,15800.0
2005-08-15 11:30:00,20.94,20.94,20.91,20.91,32800.0,12.9331,12.9331,12.9146,12.9146,32800.0
2005-08-15 11:40:00,20.9,20.93,20.9,20.93,19800.0,12.9084,12.9269,12.9084,12.9269,19800.0
2005-08-15 11:50:00,20.93,20.95,20.93,20.95,15800.0,12.9269,12.9393,12.9269,12.9393,15800.0
2005-08-15 12:00:00,20.95,20.98,20.95,20.98,22300.0,12.9393,12.9578,12.9393,12.9578,22300.0
2005-08-15 12:10:00,20.98,21.02,20.98,21.02,41400.0,12.9578,12.9825,12.9578,12.9825,41400.0
2005-08-15 12:20:00,21.01,21.07,21.01,21.03,110400.0,12.9763,13.0134,12.9763,12.9887,110400.0
2005-08-15 12:30:00,21.03,21.05,21.0,21.01,119200.0,12.9887,13.001,12.9701,12.9763,119200.0
2005-08-15 12:40:00,21.01,21.03,21.0,21.02,64200.0,12.9763,12.9887,12.9701,12.9825,64200.0
2005-08-15 12:50:00,21.03,21.03,21.02,21.02,14800.0,12.9887,12.9887,12.9825,12.9825,14800.0
2005-08-15 13:00:00,21.03,21.04,21.02,21.02,17300.0,12.9887,12.9949,12.9825,12.9825,17300.0
2005-08-15 13:10:00,21.03,21.04,21.02,21.03,16200.0,12.9887,12.9949,12.9825,12.9887,16200.0
2005-08-15 13:20:00,21.03,21.09,21.03,21.05,26400.0,12.9887,13.0257,12.9887,13.001,26400.0
2005-08-15 13:30:00,21.05,21.06,21.04,21.05,23200.0,13.001,13.0072,12.9949,13.001,23200.0
2005-08-15 13:40:00,21.05,21.06,21.04,21.05,22600.0,13.001,13.0072,12.9949,13.001,22600.0
2005-08-15 13:50:00,21.06,21.07,21.05,21.07,20200.0,13.0072,13.0134,13.001,13.0134,20200.0
2005-08-15 14:00:00,21.07,21.07,21.05,21.05,26200.0,13.0134,13.0134,13.001,13.001,26200.0
2005-08-15 14:10:00,21.04,21.06,21.03,21.06,29500.0,12.9949,13.0072,12.9887,13.0072,29500.0
2005-08-15 14:20:00,21.05,21.08,21.02,21.07,32200.0,13.001,13.0196,12.9825,13.0134,32200.0
2005-08-15 14:30:00,21.06,21.07,21.04,21.05,13200.0,13.0072,13.0134,12.9949,13.001,13200.0
2005-08-15 14:40:00,21.04,21.05,21.04,21.05,11700.0,12.9949,13.001,12.9949,13.001,11700.0
2005-08-15 14:50:00,21.04,21.05,21.04,21.05,41500.0,12.9949,13.001,12.9949,13.001,41500.0
2005-08-15 15:00:00,21.05,21.05,21.03,21.03,46800.0,13.001,13.001,12.9887,12.9887,46800.0
2005-08-15 15:10:00,21.03,21.04,21.03,21.04,18900.0,12.9887,12.9949,12.9887,12.9949,18900.0
2005-08-15 15:20:00,21.03,21.06,21.03,21.05,52200.0,12.9887,13.0072,12.9887,13.001,52200.0
2005-08-15 15:30:00,21.05,21.05,20.99,20.99,50600.0,13.001,13.001,12.964,12.964,50600.0
2005-08-15 15:40:00,20.99,21.0,20.97,20.99,31100.0,12.964,12.9701,12.9516,12.964,31100.0
2005-08-15 15:50:00,20.98,21.02,20.98,21.02,36600.0,12.9578,12.9825,12.9578,12.9825,36600.0
2005-08-16 09:30:00,21.02,21.06,21.0,21.05,36400.0,12.9825,13.0072,12.9701,13.001,36400.0
2005-08-16 09:40:00,21.07,21.11,21.05,21.06,25300.0,13.0134,13.0381,13.001,13.0072,25300.0
2005-08-16 09:50:00,21.06,21.07,21.0,21.02,30800.0,13.0072,13.0134,12.9701,12.9825,30800.0
2005-08-16 10:00:00,21.01,21.04,21.0,21.02,14300.0,12.9763,12.9949,12.9701,12.9825,14300.0
2005-08-16 10:10:00,21.02,21.02,20.99,21.0,20500.0,12.9825,12.9825,12.964,12.9701,20500.0
2005-08-16 10:20:00,20.99,20.99,20.95,20.98,37200.0,12.964,12.964,12.9393,12.9578,37200.0
2005-08-16 10:30:00,20.98,20.99,20.96,20.96,27700.0,12.9578,12.964,12.9454,12.9454,27700.0
2005-08-16 10:40:00,20.95,20.96,20.91,20.92,23800.0,12.9393,12.9454,12.9146,12.9207,23800.0
2005-08-16 10:50:00,20.92,20.92,20.89,20.89,38800.0,12.9207,12.9207,12.9022,12.9022,38800.0
2005-08-16 11:00:00,20.89,20.91,20.89,20.91,10400.0,12.9022,12.9146,12.9022,12.9146,10400.0
2005-08-16 11:10:00,20.9,20.91,20.9,20.91,13800.0,12.9084,12.9146,12.9084,12.9146,13800.0
2005-08-16 11:20:00,20.92,20.97,20.91,20.93,41200.0,12.9207,12.9516,12.9146,12.9269,41200.0
2005-08-16 11:30:00,20.92,20.94,20.91,20.94,8700.0,12.9207,12.9331,12.9146,12.9331,8700.0
2005-08-16 11:40:00,20.94,20.94,20.92,20.92,18600.0,12.9331,12.9331,12.9207,12.9207,18600.0
2005-08-16 11:50:00,20.91,20.92,20.89,20.91,37200.0,12.9146,12.9207,12.9022,12.9146,37200.0
2005-08-16 12:00:00,20.91,20.92,20.9,20.91,24600.0,12.9146,12.9207,12.9084,12.9146,24600.0
2005-08-16 12:10:00,20.91,20.92,20.89,20.89,16300.0,12.9146,12.9207,12.9022,12.9022,16300.0
2005-08-16 12:20:00,20.89,20.9,20.87,20.88,23300.0,12.9022,12.9084,12.8899,12.896,23300.0
2005-08-16 12:30:00,20.87,20.9,20.87,20.9,14600.0,12.8899,12.9084,12.8899,12.9084,14600.0
2005-08-16 12:40:00,20.9,20.9,20.89,20.9,8400.0,12.9084,12.9084,12.9022,12.9084,8400.0
2005-08-16 12:50:00,20.9,20.91,20.89,20.91,16300.0,12.9084,12.9146,12.9022,12.9146,16300.0
2005-08-16 13:00:00,20.9,20.91,20.9,20.91,13900.0,12.9084,12.9146,12.9084,12.9146,13900.0
2005-08-16 13:10:00,20.91,20.95,20.91,20.94,12200.0,12.9146,12.9393,12.9146,12.9331,12200.0
2005-08-16 13:20:00,20.95,20.96,20.94,20.94,16100.0,12.9393,12.9454,12.9331,12.9331,16100.0
2005-08-16 13:30:00,20.94,20.95,20.93,20.93,12400.0,12.9331,12.9393,12.9269,12.9269,12400.0
2005-08-16 13:40:00,20.94,20.94,20.93,20.94,6300.0,12.9331,12.9331,12.9269,12.9331,6300.0
2005-08-16 13:50:00,20.93,20.93,20.92,20.92,12600.0,12.9269,12.9269,12.9207,12.9207,12600.0
2005-08-16 14:00:00,20.92,20.94,20.92,20.92,24100.0,12.9207,12.9331,12.9207,12.9207,24100.0
2005-08-16 14:10:00,20.92,20.93,20.86,20.86,25600.0,12.9207,12.9269,12.8837,12.8837,25600.0
2005-08-16 14:20:00,20.87,20.87,20.84,20.85,19200.0,12.8899,12.8899,12.8713,12.8775,19200.0
2005-08-16 14:30:00,20.85,20.87,20.84,20.86,26600.0,12.8775,12.8899,12.8713,12.8837,26600.0
2005-08-16 14:40:00,20.86,20.88,20.85,20.86,25800.0,12.8837,12.896,12.8775,12.8837,25800.0
2005-08-16 14:50:00,20.85,20.85,20.84,20.85,28900.0,12.8775,12.8775,12.8713,12.8775,28900.0
2005-08-16 15:00:00,20.85,20.85,20.84,20.85,23700.0,12.8775,12.8775,12.8713,12.8775,23700.0
2005-08-16 15:10:00,20.85,20.85,20.81,20.81,18300.0,12.8775,12.8775,12.8528,12.8528,18300.0
2005-08-16 15:20:00,20.81,20.82,20.71,20.72,59200.0,12.8528,12.859,12.791,12.7972,59200.0
2005-08-16 15:30:00,20.72,20.72,20.67,20.7,52500.0,12.7972,12.7972,12.7663,12.7849,52500.0
2005-08-16 15:40:00,20.69,20.72,20.69,20.7,49200.0,12.7787,12.7972,12.7787,12.7849,49200.0
2005-08-16 15:50:00,20.7,20.7,20.65,20.65,78200.0,12.7849,12.7849,12.754,12.754,78200.0
2005-08-17 09:30:00,20.62,20.69,20.58,20.62,46400.0,12.7875,12.831,12.7627,12.7875,46400.0
2005-08-17 09:40:00,20.62,20.69,20.57,20.68,38300.0,12.7875,12.831,12.7565,12.8248,38300.0
2005-08-17 09:50:00,20.7,20.73,20.66,20.69,37400.0,12.8372,12.8558,12.8124,12.831,37400.0
2005-08-17 10:00:00,20.69,20.73,20.69,20.7,42200.0,12.831,12.8558,12.831,12.8372,42200.0
2005-08-17 10:10:00,20.7,20.79,20.7,20.79,40100.0,12.8372,12.893,12.8372,12.893,40100.0
2005-08-17 10:20:00,20.78,20.8,20.75,20.78,27500.0,12.8868,12.8992,12.8682,12.8868,27500.0
2005-08-17 10:30:00,20.78,20.78,20.64,20.66,35500.0,12.8868,12.8868,12.7999,12.8124,35500.0
2005-08-17 10:40:00,20.66,20.69,20.65,20.68,26800.0,12.8124,12.831,12.8061,12.8248,26800.0
2005-08-17 10:50:00,20.68,20.69,20.67,20.68,25600.0,12.8248,12.831,12.8186,12.8248,25600.0
2005-08-17 11:00:00,20.68,20.7,20.67,20.69,79600.0,12.8248,12.8372,12.8186,12.831,79600.0
2005-08-17 11:10:00,20.68,20.74,20.68,20.69,36200.0,12.8248,12.862,12.8248,12.831,36200.0
2005-08-17 11:20:00,20.69,20.75,20.69,20.71,35200.0,12.831,12.8682,12.831,12.8434,35200.0
2005-08-17 11:30:00,20.71,20.72,20.68,20.71,29400.0,12.8434,12.8496,12.8248,12.8434,29400.0
2005-08-17 11:40:00,20.7,20.72,20.69,20.71,21600.0,12.8372,12.8496,12.831,12.8434,21600.0
2005-08-17 11:50:00,20.71,20.71,20.7,20.7,14000.0,12.8434,12.8434,12.8372,12.8372,14000.0
2005-08-17 12:00:00,20.71,20.74,20.68,20.7,27300.0,12.8434,12.862,12.8248,12.8372,27300.0
2005-08-17 12:10:00,20.7,20.73,20.7,20.73,16400.0,12.8372,12.8558,12.8372,12.8558,16400.0
2005-08-17 12:20:00,20.72,20.72,20.66,20.66,22800.0,12.8496,12.8496,12.8124,12.8124,22800.0
2005-08-17 12:30:00,20.66,20.69,20.65,20.68,18500.0,12.8124,12.831,12.8061,12.8248,18500.0
2005-08-17 12:40:00,20.67,20.68,20.65,20.66,25000.0,12.8186,12.8248,12.8061,12.8124,25000.0
2005-08-17 12:50:00,20.66,20.66,20.65,20.66,18100.0,12.8124,12.8124,12.8061,12.8124,18100.0
2005-08-17 13:00:00,20.66,20.7,20.65,20.7,17300.0,12.8124,12.8372,12.8061,12.8372,17300.0
2005-08-17 13:10:00,20.7,20.75,20.7,20.75,18600.0,12.8372,12.8682,12.8372,12.8682,18600.0
2005-08-17 13:20:00,20.75,20.8,20.75,20.8,34200.0,12.8682,12.8992,12.8682,12.8992,34200.0
2005-08-17 13:30:00,20.79,20.8,20.78,20.8,19000.0,12.893,12.8992,12.8868,12.8992,19000.0
2005-08-17 13:40:00,20.79,20.82,20.79,20.8,9500.0,12.893,12.9116,12.893,12.8992,9500.0
2005-08-17 13:50:00,20.8,20.82,20.79,20.82,24900.0,12.8992,12.9116,12.893,12.9116,24900.0
2005-08-17 14:00:00,20.82,20.84,20.79,20.79,23000.0,12.9116,12.924,12.893,12.893,23000.0
2005-08-17 14:10:00,20.79,20.8,20.78,20.8,25200.0,12.893,12.8992,12.8868,12.8992,25200.0
2005-08-17 14:20:00,20.8,20.83,20.8,20.83,20800.0,12.8992,12.9178,12.8992,12.9178,20800.0
2005-08-17 14:30:00,20.82,20.83,20.81,20.83,18600.0,12.9116,12.9178,12.9054,12.9178,18600.0
2005-08-17 14:40:00,20.82,20.84,20.77,20.8,37500.0,12.9116,12.924,12.8806,12.8992,37500.0
2005-08-17 14:50:00,20.79,20.8,20.78,20.78,36700.0,12.893,12.8992,12.8868,12.8868,36700.0
2005-08-17 15:00:00,20.79,20.87,20.78,20.86,29300.0,12.893,12.9426,12.8868,12.9364,29300.0
2005-08-17 15:10:00,20.86,20.88,20.83,20.84,34700.0,12.9364,12.9488,12.9178,12.924,34700.0
2005-08-17 15:20:00,20.85,20.85,20.77,20.78,29700.0,12.9302,12.9302,12.8806,12.8868,29700.0
2005-08-17 15:30:00,20.79,20.84,20.79,20.81,28000.0,12.893,12.924,12.893,12.9054,28000.0
2005-08-17 15:40:00,20.81,20.85,20.8,20.8,41200.0,12.9054,12.9302,12.8992,12.8992,41200.0
2005-08-17 15:50:00,20.8,20.85,20.77,20.79,80400.0,12.8992,12.9302,12.8806,12.893,80400.0
2005-08-18 09:30:00,20.65,20.7,20.61,20.66,43100.0,12.8061,12.8372,12.7813,12.8124,43100.0
2005-08-18 09:40:00,20.67,20.76,20.66,20.73,11000.0,12.8186,12.8744,12.8124,12.8558,11000.0
2005-08-18 09:50:00,20.72,20.76,20.72,20.74,21800.0,12.8496,12.8744,12.8496,12.862,21800.0
2005-08-18 10:00:00,20.73,20.78,20.69,20.75,37400.0,12.8558,12.8868,12.831,12.8682,37400.0
2005-08-18 10:10:00,20.75,20.79,20.74,20.79,33000.0,12.8682,12.893,12.862,12.893,33000.0
2005-08-18 10:20:00,20.8,20.82,20.78,20.78,30400.0,12.8992,12.9116,12.8868,12.8868,30400.0
2005-08-18 10:30:00,20.77,20.88,20.77,20.81,37300.0,12.8806,12.9488,12.8806,12.9054,37300.0
2005-08-18 10:40:00,20.82,20.85,20.8,20.83,14700.0,12.9116,12.9302,12.8992,12.9178,14700.0
2005-08-18 10:50:00,20.83,20.83,20.79,20.81,23700.0,12.9178,12.9178,12.893,12.9054,23700.0
2005-08-18 11:00:00,20.81,20.81,20.76,20.76,41000.0,12.9054,12.9054,12.8744,12.8744,41000.0
2005-08-18 11:10:00,20.76,20.92,20.75,20.9,74400.0,12.8744,12.9736,12.8682,12.9612,74400.0
2005-08-18 11:20:00,20.89,20.9,20.86,20.86,59800.0,12.955,12.9612,12.9364,12.9364,59800.0
2005-08-18 11:30:00,20.86,20.9,20.86,20.88,22500.0,12.9364,12.9612,12.9364,12.9488,22500.0
2005-08-18 11:40:00,20.88,20.93,20.88,20.9,26900.0,12.9488,12.9798,12.9488,12.9612,26900.0
2005-08-18 11:50:00,20.9,20.95,20.89,20.94,20300.0,12.9612,12.9922,12.955,12.986,20300.0
2005-08-18 12:00:00,20.94,20.97,20.93,20.93,39300.0,12.986,13.0046,12.9798,12.9798,39300.0
2005-08-18 12:10:00,20.93,20.94,20.92,20.93,11100.0,12.9798,12.986,12.9736,12.9798,11100.0
2005-08-18 12:20:00,20.93,20.95,20.91,20.94,48200.0,12.9798,12.9922,12.9674,12.986,48200.0
2005-08-18 12:30:00,20.94,20.97,20.93,20.95,24200.0,12.986,13.0046,12.9798,12.9922,24200.0
2005-08-18 12:40:00,20.94,20.94,20.89,20.9,19400.0,12.986,12.986,12.955,12.9612,19400.0
2005-08-18 12:50:00,20.9,20.93,20.88,20.89,13700.0,12.9612,12.9798,12.9488,12.955,13700.0
2005-08-18 13:00:00,20.89,20.9,20.87,20.88,10900.0,12.955,12.9612,12.9426,12.9488,10900.0
2005-08-18 13:10:00,20.87,20.91,20.86,20.91,26200.0,12.9426,12.9674,12.9364,12.9674,26200.0
2005-08-18 13:20:00,20.9,20.97,20.9,20.97,31100.0,12.9612,13.0046,12.9612,13.0046,31100.0
2005-08-18 13:30:00,20.97,20.98,20.95,20.95,18200.0,13.0046,13.0108,12.9922,12.9922,18200.0
2005-08-18 13:40:00,20.94,20.95,20.92,20.93,11900.0,12.986,12.9922,12.9736,12.9798,11900.0
2005-08-18 13:50:00,20.93,20.95,20.9,20.94,23000.0,12.9798,12.9922,12.9612,12.986,23000.0
2005-08-18 14:00:00,20.94,20.94,20.9,20.91,24400.0,12.986,12.986,12.9612,12.9674,24400.0
2005-08-18 14:10:00,20.91,20.93,20.9,20.9,36800.0,12.9674,12.9798,12.9612,12.9612,36800.0
2005-08-18 14:20:00,20.91,20.91,20.87,20.87,44600.0,12.9674,12.9674,12.9426,12.9426,44600.0
2005-08-18 14:30:00,20.88,20.9,20.86,20.9,37300.0,12.9488,12.9612,12.9364,12.9612,37300.0
2005-08-18 14:40:00,20.89,20.9,20.86,20.88,26800.0,12.955,12.9612,12.9364,12.9488,26800.0
2005-08-18 14:50:00,20.88,20.89,20.87,20.89,19800.0,12.9488,12.955,12.9426,12.955,19800.0
2005-08-18 15:00:00,20.89,20.94,20.86,20.9,64200.0,12.955,12.986,12.9364,12.9612,64200.0
2005-08-18 15:10:00,20.91,20.94,20.88,20.89,51500.0,12.9674,12.986,12.9488,12.955,51500.0
2005-08-18 15:20:00,20.9,20.91,20.86,20.88,45900.0,12.9612,12.9674,12.9364,12.9488,45900.0
2005-08-18 15:30:00,20.89,20.93,20.89,20.89,42300.0,12.955,12.9798,12.955,12.955,42300.0
2005-08-18 15:40:00,20.89,20.92,20.89,20.91,55600.0,12.955,12.9736,12.955,12.9674,55600.0
2005-08-18 15:50:00,20.9,20.93,20.89,20.91,102200.0,12.9612,12.9798,12.955,12.9674,102200.0
2005-08-19 09:30:00,20.93,21.0,20.75,20.87,145400.0,12.9798,13.0232,12.8682,12.9426,145400.0
2005-08-19 09:40:00,20.86,20.91,20.75,20.84,40100.0,12.9364,12.9674,12.8682,12.924,40100.0
2005-08-19 09:50:00,20.84,20.86,20.8,20.86,18600.0,12.924,12.9364,12.8992,12.9364,18600.0
2005-08-19 10:00:00,20.85,20.99,20.84,20.98,54200.0,12.9302,13.017,12.924,13.0108,54200.0
2005-08-19 10:10:00,20.97,20.98,20.93,20.94,19400.0,13.0046,13.0108,12.9798,12.986,19400.0
2005-08-19 10:20:00,20.94,20.98,20.93,20.97,30600.0,12.986,13.0108,12.9798,13.0046,30600.0
2005-08-19 10:30:00,20.97,20.98,20.96,20.96,14900.0,13.0046,13.0108,12.9984,12.9984,14900.0
2005-08-19 10:40:00,20.95,20.96,20.93,20.94,16800.0,12.9922,12.9984,12.9798,12.986,16800.0
2005-08-19 10:50:00,20.94,20.94,20.89,20.9,21600.0,12.986,12.986,12.955,12.9612,21600.0
2005-08-19 11:00:00,20.9,20.9,20.88,20.88,356900.0,12.9612,12.9612,12.9488,12.9488,356900.0
2005-08-19 11:10:00,20.89,20.89,20.87,20.87,7300.0,12.955,12.955,12.9426,12.9426,7300.0
2005-08-19 11:20:00,20.88,20.88,20.82,20.82,20500.0,12.9488,12.9488,12.9116,12.9116,20500.0
2005-08-19 11:30:00,20.82,20.85,20.82,20.85,19200.0,12.9116,12.9302,12.9116,12.9302,19200.0
2005-08-19 11:40:00,20.85,20.87,20.8,20.8,28000.0,12.9302,12.9426,12.8992,12.8992,28000.0
2005-08-19 11:50:00,20.8,20.81,20.72,20.74,38100.0,12.8992,12.9054,12.8496,12.862,38100.0
2005-08-19 12:00:00,20.73,20.78,20.7,20.78,54900.0,12.8558,12.8868,12.8372,12.8868,54900.0
2005-08-19 12:10:00,20.77,20.87,20.76,20.85,52300.0,12.8806,12.9426,12.8744,12.9302,52300.0
2005-08-19 12:20:00,20.85,20.85,20.81,20.81,15000.0,12.9302,12.9302,12.9054,12.9054,15000.0
2005-08-19 12:30:00,20.81,20.81,20.77,20.8,17700.0,12.9054,12.9054,12.8806,12.8992,17700.0
2005-08-19 12:40:00,20.79,20.79,20.78,20.78,14000.0,12.893,12.893,12.8868,12.8868,14000.0
2005-08-19 12:50:00,20.78,20.8,20.77,20.79,29700.0,12.8868,12.8992,12.8806,12.893,29700.0
2005-08-19 13:00:00,20.8,20.81,20.79,20.8,25900.0,12.8992,12.9054,12.893,12.8992,25900.0
2005-08-19 13:10:00,20.79,20.79,20.71,20.72,23500.0,12.893,12.893,12.8434,12.8496,23500.0
2005-08-19 13:20:00,20.72,20.81,20.72,20.77,70000.0,12.8496,12.9054,12.8496,12.8806,70000.0
2005-08-19 13:30:00,20.77,20.81,20.77,20.81,57300.0,12.8806,12.9054,12.8806,12.9054,57300.0
2005-08-19 13:40:00,20.8,20.86,20.8,20.86,29300.0,12.8992,12.9364,12.8992,12.9364,29300.0
2005-08-19 13:50:00,20.86,20.93,20.85,20.91,28600.0,12.9364,12.9798,12.9302,12.9674,28600.0
2005-08-19 14:00:00,20.91,20.97,20.91,20.97,17100.0,12.9674,13.0046,12.9674,13.0046,17100.0
2005-08-19 14:10:00,20.98,20.98,20.93,20.94,48000.0,13.0108,13.0108,12.9798,12.986,48000.0
2005-08-19 14:20:00,20.94,20.95,20.93,20.94,19600.0,12.986,12.9922,12.9798,12.986,19600.0
2005-08-19 14:30:00,20.94,20.95,20.92,20.92,27600.0,12.986,12.9922,12.9736,12.9736,27600.0
2005-08-19 14:40:00,20.91,20.92,20.89,20.89,25100.0,12.9674,12.9736,12.955,12.955,25100.0
2005-08-19 14:50:00,20.9,20.92,20.9,20.9,12900.0,12.9612,12.9736,12.9612,12.9612,12900.0
2005-08-19 15:00:00,20.91,20.95,20.9,20.94,47300.0,12.9674,12.9922,12.9612,12.986,47300.0
2005-08-19 15:10:00,20.95,20.98,20.95,20.97,50300.0,12.9922,13.0108,12.9922,13.0046,50300.0
2005-08-19 15:20:00,20.98,20.99,20.93,20.94,65800.0,13.0108,13.017,12.9798,12.986,65800.0
2005-08-19 15:30:00,20.94,20.98,20.91,20.97,78400.0,12.986,13.0108,12.9674,13.0046,78400.0
2005-08-19 15:40:00,20.98,21.04,20.97,21.02,110500.0,13.0108,13.048,13.0046,13.0356,110500.0
2005-08-19 15:50:00,21.0,21.02,20.97,20.98,194700.0,13.0232,13.0356,13.0046,13.0108,194700.0
2005-08-22 09:30:00,21.99,22.23,21.82,22.02,336900.0,13.6372,13.786,13.5317,13.6558,336900.0
2005-08-22 09:40:00,22.03,22.14,22.03,22.08,127800.0,13.662,13.7302,13.662,13.693,127800.0
2005-08-22 09:50:00,22.07,22.28,22.06,22.2,167700.0,13.6868,13.817,13.6806,13.7674,167700.0
2005-08-22 10:00:00,22.19,22.2,22.15,22.17,82900.0,13.7612,13.7674,13.7364,13.7488,82900.0
2005-08-22 10:10:00,22.17,22.34,22.16,22.34,153300.0,13.7488,13.8542,13.7426,13.8542,153300.0
2005-08-22 10:20:00,22.34,22.39,22.23,22.23,146400.0,13.8542,13.8852,13.786,13.786,146400.0
2005-08-22 10:30:00,22.21,22.29,22.21,22.28,148300.0,13.7736,13.8232,13.7736,13.817,148300.0
2005-08-22 10:40:00,22.28,22.29,22.15,22.15,78700.0,13.817,13.8232,13.7364,13.7364,78700.0
2005-08-22 10:50:00,22.15,22.16,22.09,22.11,88700.0,13.7364,13.7426,13.6992,13.7116,88700.0
2005-08-22 11:00:00,22.11,22.13,22.08,22.09,103700.0,13.7116,13.724,13.693,13.6992,103700.0
2005-08-22 11:10:00,22.09,22.1,22.08,22.1,60300.0,13.6992,13.7054,13.693,13.7054,60300.0
2005-08-22 11:20:00,22.09,22.11,22.06,22.06,84900.0,13.6992,13.7116,13.6806,13.6806,84900.0
2005-08-22 11:30:00,22.06,22.13,22.04,22.1,83600.0,13.6806,13.724,13.6682,13.7054,83600.0
2005-08-22 11:40:00,22.09,22.1,22.05,22.06,55700.0,13.6992,13.7054,13.6744,13.6806,55700.0
2005-08-22 11:50:00,22.06,22.06,21.95,21.98,60500.0,13.6806,13.6806,13.6123,13.631,60500.0
2005-08-22 12:00:00,21.97,21.98,21.82,21.88,54300.0,13.6248,13.631,13.5317,13.5689,54300.0
2005-08-22 12:10:00,21.88,21.91,21.83,21.83,56100.0,13.5689,13.5875,13.5379,13.5379,56100.0
2005-08-22 12:20:00,21.83,21.84,21.76,21.8,48500.0,13.5379,13.5441,13.4945,13.5193,48500.0
2005-08-22 12:30:00,21.8,21.8,21.69,21.74,51600.0,13.5193,13.5193,13.4511,13.4821,51600.0
2005-08-22 12:40:00,21.74,21.77,21.74,21.74,26900.0,13.4821,13.5007,13.4821,13.4821,26900.0
2005-08-22 12:50:00,21.75,21.75,21.72,21.73,47500.0,13.4883,13.4883,13.4697,13.4759,47500.0
2005-08-22 13:00:00,21.73,21.73,21.7,21.71,44800.0,13.4759,13.4759,13.4573,13.4635,44800.0
2005-08-22 13:10:00,21.71,21.71,21.58,21.58,61400.0,13.4635,13.4635,13.3829,13.3829,61400.0
2005-08-22 13:20:00,21.57,21.67,21.57,21.66,66800.0,13.3767,13.4387,13.3767,13.4325,66800.0
2005-08-22 13:30:00,21.66,21.76,21.64,21.75,41800.0,13.4325,13.4945,13.4201,13.4883,41800.0
2005-08-22 13:40:00,21.75,21.78,21.74,21.76,25200.0,13.4883,13.5069,13.4821,13.4945,25200.0
2005-08-22 13:50:00,21.75,21.88,21.75,21.86,44400.0,13.4883,13.5689,13.4883,13.5565,44400.0
2005-08-22 14:00:00,21.85,21.94,21.79,21.92,95800.0,13.5503,13.6061,13.5131,13.5937,95800.0
2005-08-22 14:10:00,21.92,22.0,21.87,21.95,176200.0,13.5937,13.6434,13.5627,13.6123,176200.0
2005-08-22 14:20:00,21.96,21.96,21.82,21.82,60100.0,13.6185,13.6185,13.5317,13.5317,60100.0
2005-08-22 14:30:00,21.83,21.89,21.73,21.89,105200.0,13.5379,13.5751,13.4759,13.5751,105200.0
2005-08-22 14:40:00,21.88,21.94,21.88,21.92,63100.0,13.5689,13.6061,13.5689,13.5937,63100.0
2005-08-22 14:50:00,21.92,21.92,21.84,21.85,43400.0,13.5937,13.5937,13.5441,13.5503,43400.0
2005-08-22 15:00:00,21.85,21.85,21.76,21.79,97000.0,13.5503,13.5503,13.4945,13.5131,97000.0
2005-08-22 15:10:00,21.79,21.86,21.77,21.78,92000.0,13.5131,13.5565,13.5007,13.5069,92000.0
2005-08-22 15:20:00,21.78,21.78,21.75,21.77,100100.0,13.5069,13.5069,13.4883,13.5007,100100.0
2005-08-22 15:30:00,21.78,21.82,21.76,21.82,122800.0,13.5069,13.5317,13.4945,13.5317,122800.0
2005-08-22 15:40:00,21.82,21.83,21.79,21.8,113700.0,13.5317,13.5379,13.5131,13.5193,113700.0
2005-08-22 15:50:00,21.79,21.91,21.79,21.89,341000.0,13.5131,13.5875,13.5131,13.5751,341000.0
2005-08-23 09:30:00,22.4,22.5,22.31,22.49,1018400.0,13.8914,13.9534,13.8356,13.9472,1018400.0
2005-08-23 09:40:00,22.49,22.55,22.34,22.5,478900.0,13.9472,13.9844,13.8542,13.9534,478900.0
2005-08-23 09:50:00,22.5,22.66,22.49,22.61,224300.0,13.9534,14.0527,13.9472,14.0216,224300.0
2005-08-23 10:00:00,22.61,22.68,22.6,22.66,245100.0,14.0216,14.0651,14.0154,14.0527,245100.0
2005-08-23 10:10:00,22.66,22.68,22.56,22.68,195900.0,14.0527,14.0651,13.9906,14.0651,195900.0
2005-08-23 10:20:00,22.68,22.68,22.62,22.63,156400.0,14.0651,14.0651,14.0278,14.0341,156400.0
2005-08-23 10:30:00,22.63,22.7,22.58,22.67,383000.0,14.0341,14.0775,14.003,14.0589,383000.0
2005-08-23 10:40:00,22.67,22.74,22.65,22.74,324100.0,14.0589,14.1023,14.0465,14.1023,324100.0
2005-08-23 10:50:00,22.74,22.79,22.73,22.78,210300.0,14.1023,14.1333,14.0961,14.1271,210300.0
2005-08-23 11:00:00,22.77,22.78,22.66,22.68,247400.0,14.1209,14.1271,14.0527,14.0651,247400.0
2005-08-23 11:10:00,22.68,22.7,22.65,22.65,124000.0,14.0651,14.0775,14.0465,14.0465,124000.0
2005-08-23 11:20:00,22.66,22.66,22.62,22.63,77800.0,14.0527,14.0527,14.0278,14.0341,77800.0
2005-08-23 11:30:00,22.63,22.64,22.6,22.6,127800.0,14.0341,14.0403,14.0154,14.0154,127800.0
2005-08-23 11:40:00,22.6,22.61,22.56,22.57,144700.0,14.0154,14.0216,13.9906,13.9968,144700.0
2005-08-23 11:50:00,22.57,22.59,22.54,22.54,121500.0,13.9968,14.0092,13.9782,13.9782,121500.0
2005-08-23 12:00:00,22.55,22.55,22.45,22.49,164500.0,13.9844,13.9844,13.9224,13.9472,164500.0
2005-08-23 12:10:00,22.49,22.5,22.46,22.49,68200.0,13.9472,13.9534,13.9286,13.9472,68200.0
2005-08-23 12:20:00,22.48,22.5,22.47,22.5,55800.0,13.941,13.9534,13.9348,13.9534,55800.0
2005-08-23 12:30:00,22.49,22.5,22.48,22.49,112100.0,13.9472,13.9534,13.941,13.9472,112100.0
2005-08-23 12:40:00,22.48,22.51,22.47,22.51,105100.0,13.941,13.9596,13.9348,13.9596,105100.0
2005-08-23 12:50:00,22.51,22.56,22.5,22.54,87100.0,13.9596,13.9906,13.9534,13.9782,87100.0
2005-08-23 13:00:00,22.55,22.55,22.49,22.51,96100.0,13.9844,13.9844,13.9472,13.9596,96100.0
2005-08-23 13:10:00,22.51,22.51,22.44,22.46,90400.0,13.9596,13.9596,13.9162,13.9286,90400.0
2005-08-23 13:20:00,22.46,22.48,22.42,22.43,72200.0,13.9286,13.941,13.9038,13.91,72200.0
2005-08-23 13:30:00,22.43,22.44,22.42,22.42,58900.0,13.91,13.9162,13.9038,13.9038,58900.0
2005-08-23 13:40:00,22.42,22.5,22.39,22.47,111300.0,13.9038,13.9534,13.8852,13.9348,111300.0
2005-08-23 13:50:00,22.47,22.49,22.45,22.47,28600.0,13.9348,13.9472,13.9224,13.9348,28600.0
2005-08-23 14:00:00,22.46,22.47,22.44,22.44,42400.0,13.9286,13.9348,13.9162,13.9162,42400.0
2005-08-23 14:10:00,22.45,22.46,22.43,22.44,28700.0,13.9224,13.9286,13.91,13.9162,28700.0
2005-08-23 14:20:00,22.44,22.47,22.42,22.45,47200.0,13.9162,13.9348,13.9038,13.9224,47200.0
2005-08-23 14:30:00,22.46,22.49,22.44,22.48,55200.0,13.9286,13.9472,13.9162,13.941,55200.0
2005-08-23 14:40:00,22.49,22.5,22.45,22.45,83700.0,13.9472,13.9534,13.9224,13.9224,83700.0
2005-08-23 14:50:00,22.46,22.46,22.41,22.42,87200.0,13.9286,13.9286,13.8976,13.9038,87200.0
2005-08-23 15:00:00,22.42,22.42,22.39,22.41,135400.0,13.9038,13.9038,13.8852,13.8976,135400.0
2005-08-23 15:10:00,22.41,22.44,22.4,22.4,75100.0,13.8976,13.9162,13.8914,13.8914,75100.0
2005-08-23 15:20:00,22.4,22.42,22.4,22.41,93200.0,13.8914,13.9038,13.8914,13.8976,93200.0
2005-08-23 15:30:00,22.4,22.41,22.39,22.4,104500.0,13.8914,13.8976,13.8852,13.8914,104500.0
2005-08-23 15:40:00,22.4,22.4,22.33,22.36,262500.0,13.8914,13.8914,13.848,13.8666,262500.0
2005-08-23 15:50:00,22.36,22.39,22.33,22.37,185600.0,13.8666,13.8852,13.848,13.8728,185600.0
2005-08-24 09:30:00,22.4,22.43,22.35,22.35,156400.0,13.8914,13.91,13.8604,13.8604,156400.0
2005-08-24 09:40:00,22.35,22.36,22.22,22.23,124800.0,13.8604,13.8666,13.7798,13.786,124800.0
2005-08-24 09:50:00,22.23,22.31,22.2,22.21,113700.0,13.786,13.8356,13.7674,13.7736,113700.0
2005-08-24 10:00:00,22.21,22.28,22.2,22.21,69300.0,13.7736,13.817,13.7674,13.7736,69300.0
2005-08-24 10:10:00,22.21,22.21,22.1,22.16,102900.0,13.7736,13.7736,13.7054,13.7426,102900.0
2005-08-24 10:20:00,22.17,22.22,22.14,22.19,75200.0,13.7488,13.7798,13.7302,13.7612,75200.0
2005-08-24 10:30:00,22.2,22.27,22.19,22.26,71900.0,13.7674,13.8108,13.7612,13.8046,71900.0
2005-08-24 10:40:00,22.26,22.29,22.2,22.26,297300.0,13.8046,13.8232,13.7674,13.8046,297300.0
2005-08-24 10:50:00,22.26,22.28,22.25,22.26,109500.0,13.8046,13.817,13.7984,13.8046,109500.0
2005-08-24 11:00:00,22.25,22.26,22.12,22.12,50800.0,13.7984,13.8046,13.7178,13.7178,50800.0
2005-08-24 11:10:00,22.12,22.14,22.1,22.13,66900.0,13.7178,13.7302,13.7054,13.724,66900.0
2005-08-24 11:20:00,22.13,22.14,22.1,22.1,64000.0,13.724,13.7302,13.7054,13.7054,64000.0
2005-08-24 11:30:00,22.1,22.1,22.06,22.1,57000.0,13.7054,13.7054,13.6806,13.7054,57000.0
2005-08-24 11:40:00,22.1,22.18,22.09,22.11,58600.0,13.7054,13.755,13.6992,13.7116,58600.0
2005-08-24 11:50:00,22.11,22.12,22.03,22.09,35200.0,13.7116,13.7178,13.662,13.6992,35200.0
2005-08-24 12:00:00,22.09,22.09,22.03,22.04,34200.0,13.6992,13.6992,13.662,13.6682,34200.0
2005-08-24 12:10:00,22.04,22.06,22.04,22.06,35500.0,13.6682,13.6806,13.6682,13.6806,35500.0
2005-08-24 12:20:00,22.05,22.13,22.04,22.11,63900.0,13.6744,13.724,13.6682,13.7116,63900.0
2005-08-24 12:30:00,22.11,22.11,22.07,22.08,29900.0,13.7116,13.7116,13.6868,13.693,29900.0
2005-08-24 12:40:00,22.07,22.07,22.03,22.05,53600.0,13.6868,13.6868,13.662,13.6744,53600.0
2005-08-24 12:50:00,22.05,22.11,22.05,22.11,53900.0,13.6744,13.7116,13.6744,13.7116,53900.0
2005-08-24 13:00:00,22.1,22.12,22.09,22.12,51900.0,13.7054,13.7178,13.6992,13.7178,51900.0
2005-08-24 13:10:00,22.12,22.12,22.07,22.07,34300.0,13.7178,13.7178,13.6868,13.6868,34300.0
2005-08-24 13:20:00,22.07,22.11,22.06,22.11,25600.0,13.6868,13.7116,13.6806,13.7116,25600.0
2005-08-24 13:30:00,22.11,22.12,22.08,22.1,26700.0,13.7116,13.7178,13.693,13.7054,26700.0
2005-08-24 13:40:00,22.09,22.1,22.08,22.1,31500.0,13.6992,13.7054,13.693,13.7054,31500.0
2005-08-24 13:50:00,22.1,22.1,22.09,22.1,28700.0,13.7054,13.7054,13.6992,13.7054,28700.0
2005-08-24 14:00:00,22.1,22.1,22.08,22.08,29300.0,13.7054,13.7054,13.693,13.693,29300.0
2005-08-24 14:10:00,22.09,22.12,22.07,22.09,59100.0,13.6992,13.7178,13.6868,13.6992,59100.0
2005-08-24 14:20:00,22.12,22.12,22.04,22.05,51000.0,13.7178,13.7178,13.6682,13.6744,51000.0
2005-08-24 14:30:00,22.06,22.08,22.04,22.06,44500.0,13.6806,13.693,13.6682,13.6806,44500.0
2005-08-24 14:40:00,22.06,22.07,22.0,22.01,191000.0,13.6806,13.6868,13.6434,13.6496,191000.0
2005-08-24 14:50:00,22.01,22.08,22.0,22.03,134700.0,13.6496,13.693,13.6434,13.662,134700.0
2005-08-24 15:00:00,22.03,22.05,21.99,22.0,213600.0,13.662,13.6744,13.6372,13.6434,213600.0
2005-08-24 15:10:00,22.01,22.01,21.97,22.0,92500.0,13.6496,13.6496,13.6248,13.6434,92500.0
2005-08-24 15:20:00,22.0,22.03,21.97,22.0,124300.0,13.6434,13.662,13.6248,13.6434,124300.0
2005-08-24 15:30:00,22.0,22.07,21.99,22.07,51200.0,13.6434,13.6868,13.6372,13.6868,51200.0
2005-08-24 15:40:00,22.07,22.1,22.02,22.04,85400.0,13.6868,13.7054,13.6558,13.6682,85400.0
2005-08-24 15:50:00,22.04,22.08,22.02,22.08,176400.0,13.6682,13.693,13.6558,13.693,176400.0
2005-08-25 09:30:00,22.2,22.33,22.17,22.17,161600.0,13.7674,13.848,13.7488,13.7488,161600.0
2005-08-25 09:40:00,22.17,22.29,22.15,22.27,80400.0,13.7488,13.8232,13.7364,13.8108,80400.0
2005-08-25 09:50:00,22.27,22.36,22.23,22.3,149200.0,13.8108,13.8666,13.786,13.8294,149200.0
2005-08-25 10:00:00,22.29,22.4,22.25,22.3,85400.0,13.8232,13.8914,13.7984,13.8294,85400.0
2005-08-25 10:10:00,22.3,22.36,22.27,22.32,75300.0,13.8294,13.8666,13.8108,13.8418,75300.0
2005-08-25 10:20:00,22.33,22.39,22.32,22.39,85700.0,13.848,13.8852,13.8418,13.8852,85700.0
2005-08-25 10:30:00,22.39,22.4,22.36,22.37,169400.0,13.8852,13.8914,13.8666,13.8728,169400.0
2005-08-25 10:40:00,22.37,22.63,22.37,22.61,212200.0,13.8728,14.0341,13.8728,14.0216,212200.0
2005-08-25 10:50:00,22.61,22.61,22.57,22.58,80500.0,14.0216,14.0216,13.9968,14.003,80500.0
2005-08-25 11:00:00,22.58,22.58,22.53,22.53,460600.0,14.003,14.003,13.972,13.972,460600.0
2005-08-25 11:10:00,22.52,22.53,22.47,22.49,99800.0,13.9658,13.972,13.9348,13.9472,99800.0
2005-08-25 11:20:00,22.49,22.49,22.47,22.48,60900.0,13.9472,13.9472,13.9348,13.941,60900.0
2005-08-25 11:30:00,22.48,22.49,22.46,22.49,69100.0,13.941,13.9472,13.9286,13.9472,69100.0
2005-08-25 11:40:00,22.49,22.52,22.48,22.52,77100.0,13.9472,13.9658,13.941,13.9658,77100.0
2005-08-25 11:50:00,22.52,22.58,22.49,22.56,59400.0,13.9658,14.003,13.9472,13.9906,59400.0
2005-08-25 12:00:00,22.56,22.56,22.52,22.53,97700.0,13.9906,13.9906,13.9658,13.972,97700.0
2005-08-25 12:10:00,22.53,22.54,22.47,22.49,46900.0,13.972,13.9782,13.9348,13.9472,46900.0
2005-08-25 12:20:00,22.48,22.5,22.46,22.49,38400.0,13.941,13.9534,13.9286,13.9472,38400.0
2005-08-25 12:30:00,22.48,22.5,22.45,22.45,35900.0,13.941,13.9534,13.9224,13.9224,35900.0
2005-08-25 12:40:00,22.45,22.46,22.43,22.45,85100.0,13.9224,13.9286,13.91,13.9224,85100.0
2005-08-25 12:50:00,22.45,22.48,22.45,22.45,57800.0,13.9224,13.941,13.9224,13.9224,57800.0
2005-08-25 13:00:00,22.45,22.46,22.42,22.42,35100.0,13.9224,13.9286,13.9038,13.9038,35100.0
2005-08-25 13:10:00,22.42,22.46,22.42,22.44,57600.0,13.9038,13.9286,13.9038,13.9162,57600.0
2005-08-25 13:20:00,22.43,22.47,22.43,22.47,25400.0,13.91,13.9348,13.91,13.9348,25400.0
2005-08-25 13:30:00,22.47,22.49,22.45,22.45,35400.0,13.9348,13.9472,13.9224,13.9224,35400.0
2005-08-25 13:40:00,22.46,22.47,22.42,22.46,45700.0,13.9286,13.9348,13.9038,13.9286,45700.0
2005-08-25 13:50:00,22.46,22.49,22.45,22.49,41700.0,13.9286,13.9472,13.9224,13.9472,41700.0
2005-08-25 14:00:00,22.49,22.5,22.46,22.49,55900.0,13.9472,13.9534,13.9286,13.9472,55900.0
2005-08-25 14:10:00,22.49,22.5,22.45,22.5,54100.0,13.9472,13.9534,13.9224,13.9534,54100.0
2005-08-25 14:20:00,22.49,22.5,22.47,22.47,92600.0,13.9472,13.9534,13.9348,13.9348,92600.0
2005-08-25 14:30:00,22.48,22.5,22.44,22.49,70800.0,13.941,13.9534,13.9162,13.9472,70800.0
2005-08-25 14:40:00,22.49,22.49,22.48,22.49,62100.0,13.9472,13.9472,13.941,13.9472,62100.0
2005-08-25 14:50:00,22.49,22.49,22.46,22.47,78700.0,13.9472,13.9472,13.9286,13.9348,78700.0
2005-08-25 15:00:00,22.48,22.48,22.44,22.45,105600.0,13.941,13.941,13.9162,13.9224,105600.0
2005-08-25 15:10:00,22.46,22.46,22.43,22.44,64400.0,13.9286,13.9286,13.91,13.9162,64400.0
2005-08-25 15:20:00,22.44,22.45,22.4,22.41,73400.0,13.9162,13.9224,13.8914,13.8976,73400.0
2005-08-25 15:30:00,22.41,22.41,22.39,22.39,96500.0,13.8976,13.8976,13.8852,13.8852,96500.0
2005-08-25 15:40:00,22.39,22.4,22.37,22.4,120200.0,13.8852,13.8914,13.8728,13.8914,120200.0
2005-08-25 15:50:00,22.38,22.43,22.37,22.43,173400.0,13.879,13.91,13.8728,13.91,173400.0
2005-08-26 09:30:00,22.45,22.72,22.44,22.66,160000.0,13.9224,14.0899,13.9162,14.0527,160000.0
2005-08-26 09:40:00,22.66,22.7,22.58,22.6,112600.0,14.0527,14.0775,14.003,14.0154,112600.0
2005-08-26 09:50:00,22.6,22.62,22.52,22.54,69800.0,14.0154,14.0278,13.9658,13.9782,69800.0
2005-08-26 10:00:00,22.53,22.53,22.47,22.48,134100.0,13.972,13.972,13.9348,13.941,134100.0
2005-08-26 10:10:00,22.5,22.55,22.44,22.53,68900.0,13.9534,13.9844,13.9162,13.972,68900.0
2005-08-26 10:20:00,22.54,22.55,22.47,22.5,60300.0,13.9782,13.9844,13.9348,13.9534,60300.0
2005-08-26 10:30:00,22.5,22.5,22.45,22.46,50700.0,13.9534,13.9534,13.9224,13.9286,50700.0
2005-08-26 10:40:00,22.46,22.53,22.46,22.53,57000.0,13.9286,13.972,13.9286,13.972,57000.0
2005-08-26 10:50:00,22.53,22.53,22.49,22.52,48000.0,13.972,13.972,13.9472,13.9658,48000.0
2005-08-26 11:00:00,22.51,22.54,22.48,22.49,57200.0,13.9596,13.9782,13.941,13.9472,57200.0
2005-08-26 11:10:00,22.5,22.51,22.49,22.5,56100.0,13.9534,13.9596,13.9472,13.9534,56100.0
2005-08-26 11:20:00,22.51,22.51,22.49,22.49,42600.0,13.9596,13.9596,13.9472,13.9472,42600.0
2005-08-26 11:30:00,22.49,22.5,22.42,22.44,37800.0,13.9472,13.9534,13.9038,13.9162,37800.0
2005-08-26 11:40:00,22.44,22.47,22.43,22.43,29500.0,13.9162,13.9348,13.91,13.91,29500.0
2005-08-26 11:50:00,22.44,22.48,22.43,22.47,38900.0,13.9162,13.941,13.91,13.9348,38900.0
2005-08-26 12:00:00,22.46,22.5,22.46,22.5,74400.0,13.9286,13.9534,13.9286,13.9534,74400.0
2005-08-26 12:10:00,22.5,22.55,22.5,22.55,45200.0,13.9534,13.9844,13.9534,13.9844,45200.0
2005-08-26 12:20:00,22.55,22.61,22.55,22.61,158900.0,13.9844,14.0216,13.9844,14.0216,158900.0
2005-08-26 12:30:00,22.61,22.67,22.61,22.67,80300.0,14.0216,14.0589,14.0216,14.0589,80300.0
2005-08-26 12:40:00,22.67,22.67,22.65,22.66,72900.0,14.0589,14.0589,14.0465,14.0527,72900.0
2005-08-26 12:50:00,22.65,22.66,22.6,22.6,65400.0,14.0465,14.0527,14.0154,14.0154,65400.0
2005-08-26 13:00:00,22.6,22.63,22.6,22.62,23200.0,14.0154,14.0341,14.0154,14.0278,23200.0
2005-08-26 13:10:00,22.62,22.64,22.62,22.64,30500.0,14.0278,14.0403,14.0278,14.0403,30500.0
2005-08-26 13:20:00,22.64,22.65,22.63,22.64,36700.0,14.0403,14.0465,14.0341,14.0403,36700.0
2005-08-26 13:30:00,22.63,22.64,22.61,22.62,41800.0,14.0341,14.0403,14.0216,14.0278,41800.0
2005-08-26 13:40:00,22.62,22.62,22.61,22.62,38700.0,14.0278,14.0278,14.0216,14.0278,38700.0
2005-08-26 13:50:00,22.63,22.63,22.62,22.63,53100.0,14.0341,14.0341,14.0278,14.0341,53100.0
2005-08-26 14:00:00,22.62,22.64,22.62,22.63,69200.0,14.0278,14.0403,14.0278,14.0341,69200.0
2005-08-26 14:10:00,22.62,22.63,22.61,22.62,65900.0,14.0278,14.0341,14.0216,14.0278,65900.0
2005-08-26 14:20:00,22.63,22.67,22.6,22.63,85000.0,14.0341,14.0589,14.0154,14.0341,85000.0
2005-08-26 14:30:00,22.63,22.63,22.58,22.58,32700.0,14.0341,14.0341,14.003,14.003,32700.0
2005-08-26 14:40:00,22.58,22.6,22.58,22.58,56100.0,14.003,14.0154,14.003,14.003,56100.0
2005-08-26 14:50:00,22.58,22.59,22.52,22.53,67500.0,14.003,14.0092,13.9658,13.972,67500.0
2005-08-26 15:00:00,22.53,22.53,22.52,22.53,56700.0,13.972,13.972,13.9658,13.972,56700.0
2005-08-26 15:10:00,22.52,22.53,22.47,22.48,107800.0,13.9658,13.972,13.9348,13.941,107800.0
2005-08-26 15:20:00,22.48,22.51,22.47,22.5,227600.0,13.941,13.9596,13.9348,13.9534,227600.0
2005-08-26 15:30:00,22.49,22.51,22.47,22.49,72100.0,13.9472,13.9596,13.9348,13.9472,72100.0
2005-08-26 15:40:00,22.49,22.5,22.45,22.47,56300.0,13.9472,13.9534,13.9224,13.9348,56300.0
2005-08-26 15:50:00,22.47,22.5,22.45,22.48,139800.0,13.9348,13.9534,13.9224,13.941,139800.0
2005-08-29 09:30:00,22.49,22.56,22.46,22.5,79300.0,13.9472,13.9906,13.9286,13.9534,79300.0
2005-08-29 09:40:00,22.5,22.51,22.4,22.47,79000.0,13.9534,13.9596,13.8914,13.9348,79000.0
2005-08-29 09:50:00,22.42,22.42,22.3,22.3,68700.0,13.9038,13.9038,13.8294,13.8294,68700.0
2005-08-29 10:00:00,22.36,22.38,22.29,22.33,59300.0,13.8666,13.879,13.8232,13.848,59300.0
2005-08-29 10:10:00,22.33,22.46,22.32,22.45,39100.0,13.848,13.9286,13.8418,13.9224,39100.0
2005-08-29 10:20:00,22.44,22.44,22.33,22.34,31000.0,13.9162,13.9162,13.848,13.8542,31000.0
2005-08-29 10:30:00,22.34,22.37,22.31,22.37,36300.0,13.8542,13.8728,13.8356,13.8728,36300.0
2005-08-29 10:40:00,22.37,22.38,22.32,22.35,28100.0,13.8728,13.879,13.8418,13.8604,28100.0
2005-08-29 10:50:00,22.35,22.35,22.32,22.35,22300.0,13.8604,13.8604,13.8418,13.8604,22300.0
2005-08-29 11:00:00,22.35,22.36,22.34,22.36,28400.0,13.8604,13.8666,13.8542,13.8666,28400.0
2005-08-29 11:10:00,22.36,22.38,22.35,22.38,27400.0,13.8666,13.879,13.8604,13.879,27400.0
2005-08-29 11:20:00,22.38,22.44,22.37,22.43,132000.0,13.879,13.9162,13.8728,13.91,132000.0
2005-08-29 11:30:00,22.43,22.44,22.4,22.42,76100.0,13.91,13.9162,13.8914,13.9038,76100.0
2005-08-29 11:40:00,22.41,22.42,22.4,22.41,27100.0,13.8976,13.9038,13.8914,13.8976,27100.0
2005-08-29 11:50:00,22.41,22.41,22.4,22.41,17600.0,13.8976,13.8976,13.8914,13.8976,17600.0
2005-08-29 12:00:00,22.4,22.41,22.4,22.4,40900.0,13.8914,13.8976,13.8914,13.8914,40900.0
2005-08-29 12:10:00,22.4,22.41,22.39,22.41,38600.0,13.8914,13.8976,13.8852,13.8976,38600.0
2005-08-29 12:20:00,22.41,22.41,22.38,22.38,21700.0,13.8976,13.8976,13.879,13.879,21700.0
2005-08-29 12:30:00,22.39,22.4,22.38,22.4,33300.0,13.8852,13.8914,13.879,13.8914,33300.0
2005-08-29 12:40:00,22.4,22.4,22.39,22.4,39100.0,13.8914,13.8914,13.8852,13.8914,39100.0
2005-08-29 12:50:00,22.4,22.4,22.38,22.4,30200.0,13.8914,13.8914,13.879,13.8914,30200.0
2005-08-29 13:00:00,22.4,22.5,22.4,22.48,61400.0,13.8914,13.9534,13.8914,13.941,61400.0
2005-08-29 13:10:00,22.47,22.5,22.46,22.48,35500.0,13.9348,13.9534,13.9286,13.941,35500.0
2005-08-29 13:20:00,22.48,22.49,22.43,22.44,39400.0,13.941,13.9472,13.91,13.9162,39400.0
2005-08-29 13:30:00,22.44,22.48,22.43,22.48,19000.0,13.9162,13.941,13.91,13.941,19000.0
2005-08-29 13:40:00,22.48,22.57,22.47,22.55,62500.0,13.941,13.9968,13.9348,13.9844,62500.0
2005-08-29 13:50:00,22.54,22.54,22.48,22.49,53000.0,13.9782,13.9782,13.941,13.9472,53000.0
2005-08-29 14:00:00,22.49,22.5,22.47,22.47,34000.0,13.9472,13.9534,13.9348,13.9348,34000.0
2005-08-29 14:10:00,22.47,22.49,22.47,22.48,44700.0,13.9348,13.9472,13.9348,13.941,44700.0
2005-08-29 14:20:00,22.49,22.51,22.48,22.5,53800.0,13.9472,13.9596,13.941,13.9534,53800.0
2005-08-29 14:30:00,22.5,22.52,22.46,22.48,94400.0,13.9534,13.9658,13.9286,13.941,94400.0
2005-08-29 14:40:00,22.47,22.49,22.43,22.44,58700.0,13.9348,13.9472,13.91,13.9162,58700.0
2005-08-29 14:50:00,22.44,22.47,22.43,22.47,27500.0,13.9162,13.9348,13.91,13.9348,27500.0
2005-08-29 15:00:00,22.47,22.48,22.46,22.48,80900.0,13.9348,13.941,13.9286,13.941,80900.0
2005-08-29 15:10:00,22.47,22.48,22.44,22.44,68900.0,13.9348,13.941,13.9162,13.9162,68900.0
2005-08-29 15:20:00,22.46,22.46,22.4,22.42,60900.0,13.9286,13.9286,13.8914,13.9038,60900.0
2005-08-29 15:30:00,22.42,22.46,22.41,22.46,130900.0,13.9038,13.9286,13.8976,13.9286,130900.0
2005-08-29 15:40:00,22.46,22.46,22.43,22.44,103500.0,13.9286,13.9286,13.91,13.9162,103500.0
2005-08-29 15:50:00,22.44,22.48,22.44,22.45,139700.0,13.9162,13.941,13.9162,13.9224,139700.0
2005-08-30 09:30:00,22.32,22.41,22.32,22.39,57100.0,13.8418,13.8976,13.8418,13.8852,57100.0
2005-08-30 09:40:00,22.39,22.4,22.28,22.3,111200.0,13.8852,13.8914,13.817,13.8294,111200.0
2005-08-30 09:50:00,22.3,22.37,22.29,22.3,46900.0,13.8294,13.8728,13.8232,13.8294,46900.0
2005-08-30 10:00:00,22.28,22.4,22.28,22.35,82700.0,13.817,13.8914,13.817,13.8604,82700.0
2005-08-30 10:10:00,22.35,22.45,22.33,22.44,114900.0,13.8604,13.9224,13.848,13.9162,114900.0
2005-08-30 10:20:00,22.45,22.48,22.42,22.46,92900.0,13.9224,13.941,13.9038,13.9286,92900.0
2005-08-30 10:30:00,22.46,22.46,22.4,22.4,44600.0,13.9286,13.9286,13.8914,13.8914,44600.0
2005-08-30 10:40:00,22.41,22.42,22.33,22.36,57700.0,13.8976,13.9038,13.848,13.8666,57700.0
2005-08-30 10:50:00,22.36,22.37,22.32,22.37,65500.0,13.8666,13.8728,13.8418,13.8728,65500.0
2005-08-30 11:00:00,22.37,22.39,22.34,22.34,34400.0,13.8728,13.8852,13.8542,13.8542,34400.0
2005-08-30 11:10:00,22.34,22.37,22.31,22.35,89600.0,13.8542,13.8728,13.8356,13.8604,89600.0
2005-08-30 11:20:00,22.34,22.36,22.33,22.35,31100.0,13.8542,13.8666,13.848,13.8604,31100.0
2005-08-30 11:30:00,22.35,22.4,22.35,22.39,77700.0,13.8604,13.8914,13.8604,13.8852,77700.0
2005-08-30 11:40:00,22.4,22.4,22.34,22.36,51100.0,13.8914,13.8914,13.8542,13.8666,51100.0
2005-08-30 11:50:00,22.37,22.38,22.35,22.37,35800.0,13.8728,13.879,13.8604,13.8728,35800.0
2005-08-30 12:00:00,22.37,22.38,22.35,22.35,42300.0,13.8728,13.879,13.8604,13.8604,42300.0
2005-08-30 12:10:00,22.35,22.37,22.33,22.37,22100.0,13.8604,13.8728,13.848,13.8728,22100.0
2005-08-30 12:20:00,22.36,22.41,22.35,22.36,25100.0,13.8666,13.8976,13.8604,13.8666,25100.0
2005-08-30 12:30:00,22.36,22.37,22.34,22.36,27600.0,13.8666,13.8728,13.8542,13.8666,27600.0
2005-08-30 12:40:00,22.35,22.36,22.32,22.35,35000.0,13.8604,13.8666,13.8418,13.8604,35000.0
2005-08-30 12:50:00,22.35,22.39,22.34,22.39,19100.0,13.8604,13.8852,13.8542,13.8852,19100.0
2005-08-30 13:00:00,22.39,22.39,22.36,22.37,15400.0,13.8852,13.8852,13.8666,13.8728,15400.0
2005-08-30 13:10:00,22.37,22.37,22.32,22.35,27200.0,13.8728,13.8728,13.8418,13.8604,27200.0
2005-08-30 13:20:00,22.34,22.36,22.34,22.35,13200.0,13.8542,13.8666,13.8542,13.8604,13200.0
2005-08-30 13:30:00,22.35,22.4,22.35,22.4,41100.0,13.8604,13.8914,13.8604,13.8914,41100.0
2005-08-30 13:40:00,22.4,22.44,22.4,22.42,37300.0,13.8914,13.9162,13.8914,13.9038,37300.0
2005-08-30 13:50:00,22.42,22.42,22.37,22.37,24600.0,13.9038,13.9038,13.8728,13.8728,24600.0
2005-08-30 14:00:00,22.37,22.37,22.3,22.34,88700.0,13.8728,13.8728,13.8294,13.8542,88700.0
2005-08-30 14:10:00,22.34,22.36,22.28,22.33,41600.0,13.8542,13.8666,13.817,13.848,41600.0
2005-08-30 14:20:00,22.33,22.35,22.33,22.35,48900.0,13.848,13.8604,13.848,13.8604,48900.0
2005-08-30 14:30:00,22.35,22.37,22.31,22.31,56100.0,13.8604,13.8728,13.8356,13.8356,56100.0
2005-08-30 14:40:00,22.3,22.31,22.25,22.26,60500.0,13.8294,13.8356,13.7984,13.8046,60500.0
2005-08-30 14:50:00,22.26,22.27,22.21,22.24,91100.0,13.8046,13.8108,13.7736,13.7922,91100.0
2005-08-30 15:00:00,22.24,22.34,22.22,22.34,56100.0,13.7922,13.8542,13.7798,13.8542,56100.0
2005-08-30 15:10:00,22.35,22.37,22.34,22.36,51000.0,13.8604,13.8728,13.8542,13.8666,51000.0
2005-08-30 15:20:00,22.36,22.36,22.33,22.34,92200.0,13.8666,13.8666,13.848,13.8542,92200.0
2005-08-30 15:30:00,22.35,22.45,22.32,22.45,75100.0,13.8604,13.9224,13.8418,13.9224,75100.0
2005-08-30 15:40:00,22.45,22.46,22.34,22.35,105200.0,13.9224,13.9286,13.8542,13.8604,105200.0
2005-08-30 15:50:00,22.36,22.41,22.33,22.36,136500.0,13.8666,13.8976,13.848,13.8666,136500.0
2005-08-31 09:30:00,22.34,22.37,22.22,22.28,105000.0,13.8542,13.8728,13.7798,13.817,105000.0
2005-08-31 09:40:00,22.28,22.47,22.2,22.45,128100.0,13.817,13.9348,13.7674,13.9224,128100.0
2005-08-31 09:50:00,22.48,22.48,22.31,22.35,60100.0,13.941,13.941,13.8356,13.8604,60100.0
2005-08-31 10:00:00,22.34,22.37,22.21,22.35,71900.0,13.8542,13.8728,13.7736,13.8604,71900.0
2005-08-31 10:10:00,22.36,22.42,22.34,22.35,73000.0,13.8666,13.9038,13.8542,13.8604,73000.0
2005-08-31 10:20:00,22.34,22.39,22.3,22.39,39000.0,13.8542,13.8852,13.8294,13.8852,39000.0
2005-08-31 10:30:00,22.39,22.49,22.37,22.49,68200.0,13.8852,13.9472,13.8728,13.9472,68200.0
2005-08-31 10:40:00,22.49,22.49,22.35,22.35,46900.0,13.9472,13.9472,13.8604,13.8604,46900.0
2005-08-31 10:50:00,22.36,22.43,22.33,22.41,25500.0,13.8666,13.91,13.848,13.8976,25500.0
2005-08-31 11:00:00,22.41,22.45,22.39,22.44,59000.0,13.8976,13.9224,13.8852,13.9162,59000.0
2005-08-31 11:10:00,22.44,22.46,22.42,22.44,52500.0,13.9162,13.9286,13.9038,13.9162,52500.0
2005-08-31 11:20:00,22.44,22.45,22.33,22.35,68000.0,13.9162,13.9224,13.848,13.8604,68000.0
2005-08-31 11:30:00,22.33,22.35,22.28,22.34,70900.0,13.848,13.8604,13.817,13.8542,70900.0
2005-08-31 11:40:00,22.33,22.34,22.28,22.34,78200.0,13.848,13.8542,13.817,13.8542,78200.0
2005-08-31 11:50:00,22.34,22.35,22.29,22.33,68100.0,13.8542,13.8604,13.8232,13.848,68100.0
2005-08-31 12:00:00,22.33,22.34,22.28,22.29,83200.0,13.848,13.8542,13.817,13.8232,83200.0
2005-08-31 12:10:00,22.29,22.29,22.15,22.2,91300.0,13.8232,13.8232,13.7364,13.7674,91300.0
2005-08-31 12:20:00,22.19,22.28,22.19,22.27,72000.0,13.7612,13.817,13.7612,13.8108,72000.0
2005-08-31 12:30:00,22.28,22.3,22.26,22.28,54700.0,13.817,13.8294,13.8046,13.817,54700.0
2005-08-31 12:40:00,22.28,22.28,22.19,22.27,46600.0,13.817,13.817,13.7612,13.8108,46600.0
2005-08-31 12:50:00,22.27,22.31,22.27,22.28,50500.0,13.8108,13.8356,13.8108,13.817,50500.0
2005-08-31 13:00:00,22.28,22.28,22.21,22.26,57400.0,13.817,13.817,13.7736,13.8046,57400.0
2005-08-31 13:10:00,22.25,22.31,22.25,22.3,64700.0,13.7984,13.8356,13.7984,13.8294,64700.0
2005-08-31 13:20:00,22.3,22.32,22.28,22.32,33100.0,13.8294,13.8418,13.817,13.8418,33100.0
2005-08-31 13:30:00,22.32,22.35,22.31,22.32,60700.0,13.8418,13.8604,13.8356,13.8418,60700.0
2005-08-31 13:40:00,22.33,22.33,22.23,22.25,43100.0,13.848,13.848,13.786,13.7984,43100.0
2005-08-31 13:50:00,22.24,22.35,22.24,22.34,67300.0,13.7922,13.8604,13.7922,13.8542,67300.0
2005-08-31 14:00:00,22.33,22.34,22.2,22.21,71700.0,13.848,13.8542,13.7674,13.7736,71700.0
2005-08-31 14:10:00,22.22,22.28,22.21,22.26,39600.0,13.7798,13.817,13.7736,13.8046,39600.0
2005-08-31 14:20:00,22.26,22.34,22.24,22.33,28500.0,13.8046,13.8542,13.7922,13.848,28500.0
2005-08-31 14:30:00,22.33,22.37,22.33,22.36,35000.0,13.848,13.8728,13.848,13.8666,35000.0
2005-08-31 14:40:00,22.36,22.4,22.36,22.4,36200.0,13.8666,13.8914,13.8666,13.8914,36200.0
2005-08-31 14:50:00,22.39,22.49,22.39,22.48,46500.0,13.8852,13.9472,13.8852,13.941,46500.0
2005-08-31 15:00:00,22.47,22.48,22.45,22.46,75000.0,13.9348,13.941,13.9224,13.9286,75000.0
2005-08-31 15:10:00,22.46,22.46,22.42,22.45,89400.0,13.9286,13.9286,13.9038,13.9224,89400.0
2005-08-31 15:20:00,22.45,22.47,22.44,22.45,96500.0,13.9224,13.9348,13.9162,13.9224,96500.0
2005-08-31 15:30:00,22.46,22.5,22.45,22.48,131600.0,13.9286,13.9534,13.9224,13.941,131600.0
2005-08-31 15:40:00,22.49,22.49,22.45,22.47,229400.0,13.9472,13.9472,13.9224,13.9348,229400.0
2005-08-31 15:50:00,22.46,22.55,22.45,22.54,268400.0,13.9286,13.9844,13.9224,13.9782,268400.0
2005-09-01 09:30:00,22.59,22.67,22.56,22.65,92200.0,14.0092,14.0589,13.9906,14.0465,92200.0
2005-09-01 09:40:00,22.66,22.75,22.66,22.74,110500.0,14.0527,14.1085,14.0527,14.1023,110500.0
2005-09-01 09:50:00,22.75,22.97,22.73,22.97,260900.0,14.1085,14.2449,14.0961,14.2449,260900.0
2005-09-01 10:00:00,22.95,23.0,22.9,22.99,243300.0,14.2325,14.2635,14.2015,14.2573,243300.0
2005-09-01 10:10:00,22.99,23.0,22.95,22.97,139000.0,14.2573,14.2635,14.2325,14.2449,139000.0
2005-09-01 10:20:00,22.96,22.98,22.88,22.93,107800.0,14.2387,14.2511,14.1891,14.2201,107800.0
2005-09-01 10:30:00,22.92,23.0,22.91,22.99,119300.0,14.2139,14.2635,14.2077,14.2573,119300.0
2005-09-01 10:40:00,23.0,23.03,22.99,23.01,185100.0,14.2635,14.2821,14.2573,14.2697,185100.0
2005-09-01 10:50:00,23.02,23.1,23.01,23.09,128600.0,14.2759,14.3255,14.2697,14.3193,128600.0
2005-09-01 11:00:00,23.09,23.12,23.07,23.11,114900.0,14.3193,14.3379,14.3069,14.3317,114900.0
2005-09-01 11:10:00,23.11,23.15,23.11,23.13,123700.0,14.3317,14.3565,14.3317,14.3441,123700.0
2005-09-01 11:20:00,23.12,23.16,23.12,23.13,113000.0,14.3379,14.3627,14.3379,14.3441,113000.0
2005-09-01 11:30:00,23.12,23.2,23.11,23.2,127200.0,14.3379,14.3875,14.3317,14.3875,127200.0
2005-09-01 11:40:00,23.2,23.25,23.17,23.25,117900.0,14.3875,14.4185,14.3689,14.4185,117900.0
2005-09-01 11:50:00,23.24,23.32,23.24,23.32,94500.0,14.4123,14.462,14.4123,14.462,94500.0
2005-09-01 12:00:00,23.31,23.39,23.31,23.39,138500.0,14.4558,14.5054,14.4558,14.5054,138500.0
2005-09-01 12:10:00,23.39,23.47,23.38,23.47,149600.0,14.5054,14.555,14.4992,14.555,149600.0
2005-09-01 12:20:00,23.48,23.5,23.45,23.47,70200.0,14.5612,14.5736,14.5426,14.555,70200.0
2005-09-01 12:30:00,23.47,23.5,23.45,23.48,45800.0,14.555,14.5736,14.5426,14.5612,45800.0
2005-09-01 12:40:00,23.49,23.62,23.49,23.62,157300.0,14.5674,14.648,14.5674,14.648,157300.0
2005-09-01 12:50:00,23.61,23.65,23.59,23.64,115500.0,14.6418,14.6666,14.6294,14.6604,115500.0
2005-09-01 13:00:00,23.64,23.71,23.58,23.59,142200.0,14.6604,14.7038,14.6232,14.6294,142200.0
2005-09-01 13:10:00,23.59,23.59,23.5,23.51,66200.0,14.6294,14.6294,14.5736,14.5798,66200.0
2005-09-01 13:20:00,23.5,23.51,23.45,23.49,123900.0,14.5736,14.5798,14.5426,14.5674,123900.0
2005-09-01 13:30:00,23.49,23.49,23.38,23.41,111000.0,14.5674,14.5674,14.4992,14.5178,111000.0
2005-09-01 13:40:00,23.42,23.42,23.37,23.38,42600.0,14.524,14.524,14.493,14.4992,42600.0
2005-09-01 13:50:00,23.39,23.39,23.3,23.31,119000.0,14.5054,14.5054,14.4496,14.4558,119000.0
2005-09-01 14:00:00,23.32,23.35,23.29,23.33,210600.0,14.462,14.4806,14.4434,14.4682,210600.0
2005-09-01 14:10:00,23.34,23.34,23.24,23.3,111700.0,14.4744,14.4744,14.4123,14.4496,111700.0
2005-09-01 14:20:00,23.3,23.34,23.28,23.32,79000.0,14.4496,14.4744,14.4371,14.462,79000.0
2005-09-01 14:30:00,23.32,23.43,23.3,23.41,138200.0,14.462,14.5302,14.4496,14.5178,138200.0
2005-09-01 14:40:00,23.41,23.44,23.4,23.44,105000.0,14.5178,14.5364,14.5116,14.5364,105000.0
2005-09-01 14:50:00,23.44,23.47,23.38,23.39,141200.0,14.5364,14.555,14.4992,14.5054,141200.0
2005-09-01 15:00:00,23.39,23.45,23.38,23.43,126100.0,14.5054,14.5426,14.4992,14.5302,126100.0
2005-09-01 15:10:00,23.42,23.5,23.4,23.49,106000.0,14.524,14.5736,14.5116,14.5674,106000.0
2005-09-01 15:20:00,23.5,23.56,23.49,23.56,206100.0,14.5736,14.6108,14.5674,14.6108,206100.0
2005-09-01 15:30:00,23.56,23.61,23.47,23.48,218000.0,14.6108,14.6418,14.555,14.5612,218000.0
2005-09-01 15:40:00,23.48,23.53,23.43,23.51,228200.0,14.5612,14.5922,14.5302,14.5798,228200.0
2005-09-01 15:50:00,23.51,23.51,23.43,23.48,340200.0,14.5798,14.5798,14.5302,14.5612,340200.0
2005-09-02 09:30:00,23.83,23.88,23.75,23.88,153200.0,14.7782,14.8092,14.7286,14.8092,153200.0
2005-09-02 09:40:00,23.88,24.0,23.84,24.0,280800.0,14.8092,14.8837,14.7844,14.8837,280800.0
2005-09-02 09:50:00,24.0,24.17,23.96,24.13,177500.0,14.8837,14.9891,14.8589,14.9643,177500.0
2005-09-02 10:00:00,24.1,24.11,23.95,23.98,187600.0,14.9457,14.9519,14.8527,14.8713,187600.0
2005-09-02 10:10:00,23.99,24.0,23.95,23.96,118000.0,14.8775,14.8837,14.8527,14.8589,118000.0
2005-09-02 10:20:00,23.96,24.05,23.95,24.0,145700.0,14.8589,14.9147,14.8527,14.8837,145700.0
2005-09-02 10:30:00,24.0,24.01,23.92,23.96,58700.0,14.8837,14.8899,14.834,14.8589,58700.0
2005-09-02 10:40:00,23.96,23.96,23.88,23.89,59300.0,14.8589,14.8589,14.8092,14.8154,59300.0
2005-09-02 10:50:00,23.89,23.92,23.87,23.89,78900.0,14.8154,14.834,14.803,14.8154,78900.0
2005-09-02 11:00:00,23.89,23.95,23.88,23.95,92200.0,14.8154,14.8527,14.8092,14.8527,92200.0
2005-09-02 11:10:00,23.95,23.99,23.93,23.95,109600.0,14.8527,14.8775,14.8402,14.8527,109600.0
2005-09-02 11:20:00,23.95,23.95,23.91,23.94,92800.0,14.8527,14.8527,14.8278,14.8465,92800.0
2005-09-02 11:30:00,23.93,23.94,23.85,23.87,69100.0,14.8402,14.8465,14.7906,14.803,69100.0
2005-09-02 11:40:00,23.86,23.98,23.86,23.98,90000.0,14.7968,14.8713,14.7968,14.8713,90000.0
2005-09-02 11:50:00,23.98,24.05,23.98,24.05,136400.0,14.8713,14.9147,14.8713,14.9147,136400.0
2005-09-02 12:00:00,24.05,24.1,24.04,24.07,121200.0,14.9147,14.9457,14.9085,14.9271,121200.0
2005-09-02 12:10:00,24.07,24.14,24.07,24.14,82300.0,14.9271,14.9705,14.9271,14.9705,82300.0
2005-09-02 12:20:00,24.14,24.2,24.13,24.16,101900.0,14.9705,15.0077,14.9643,14.9829,101900.0
2005-09-02 12:30:00,24.16,24.16,24.06,24.07,36500.0,14.9829,14.9829,14.9209,14.9271,36500.0
2005-09-02 12:40:00,24.07,24.08,24.03,24.03,30800.0,14.9271,14.9333,14.9023,14.9023,30800.0
2005-09-02 12:50:00,24.04,24.07,24.02,24.05,51000.0,14.9085,14.9271,14.8961,14.9147,51000.0
2005-09-02 13:00:00,24.06,24.07,24.04,24.07,73800.0,14.9209,14.9271,14.9085,14.9271,73800.0
2005-09-02 13:10:00,24.07,24.07,23.9,23.93,75800.0,14.9271,14.9271,14.8216,14.8402,75800.0
2005-09-02 13:20:00,23.94,24.01,23.93,24.01,86400.0,14.8465,14.8899,14.8402,14.8899,86400.0
2005-09-02 13:30:00,24.0,24.04,23.98,23.98,58300.0,14.8837,14.9085,14.8713,14.8713,58300.0
2005-09-02 13:40:00,23.98,24.0,23.98,23.98,37000.0,14.8713,14.8837,14.8713,14.8713,37000.0
2005-09-02 13:50:00,23.99,24.0,23.94,23.99,80000.0,14.8775,14.8837,14.8465,14.8775,80000.0
2005-09-02 14:00:00,23.97,24.0,23.94,23.99,77200.0,14.8651,14.8837,14.8465,14.8775,77200.0
2005-09-02 14:10:00,23.99,23.99,23.92,23.93,21100.0,14.8775,14.8775,14.834,14.8402,21100.0
2005-09-02 14:20:00,23.94,23.94,23.9,23.91,28300.0,14.8465,14.8465,14.8216,14.8278,28300.0
2005-09-02 14:30:00,23.91,23.97,23.85,23.96,94700.0,14.8278,14.8651,14.7906,14.8589,94700.0
2005-09-02 14:40:00,23.96,23.96,23.9,23.92,30900.0,14.8589,14.8589,14.8216,14.834,30900.0
2005-09-02 14:50:00,23.93,23.94,23.87,23.87,34700.0,14.8402,14.8465,14.803,14.803,34700.0
2005-09-02 15:00:00,23.87,23.89,23.84,23.84,44900.0,14.803,14.8154,14.7844,14.7844,44900.0
2005-09-02 15:10:00,23.85,23.87,23.79,23.8,54000.0,14.7906,14.803,14.7534,14.7596,54000.0
2005-09-02 15:20:00,23.8,23.8,23.74,23.74,102500.0,14.7596,14.7596,14.7224,14.7224,102500.0
2005-09-02 15:30:00,23.75,23.77,23.67,23.68,104100.0,14.7286,14.741,14.679,14.6852,104100.0
2005-09-02 15:40:00,23.68,23.75,23.67,23.71,104900.0,14.6852,14.7286,14.679,14.7038,104900.0
2005-09-02 15:50:00,23.71,23.72,23.67,23.71,172700.0,14.7038,14.71,14.679,14.7038,172700.0
2005-09-06 09:30:00,23.93,23.97,23.76,23.95,145600.0,14.8402,14.8651,14.7348,14.8527,145600.0
2005-09-06 09:40:00,23.94,24.11,23.93,24.05,134300.0,14.8465,14.9519,14.8402,14.9147,134300.0
2005-09-06 09:50:00,24.05,24.07,23.97,24.02,96500.0,14.9147,14.9271,14.8651,14.8961,96500.0
2005-09-06 10:00:00,24.01,24.07,23.99,24.04,86900.0,14.8899,14.9271,14.8775,14.9085,86900.0
2005-09-06 10:10:00,24.06,24.08,24.02,24.08,45700.0,14.9209,14.9333,14.8961,14.9333,45700.0
2005-09-06 10:20:00,24.08,24.13,24.06,24.07,61900.0,14.9333,14.9643,14.9209,14.9271,61900.0
2005-09-06 10:30:00,24.08,24.13,24.07,24.08,65000.0,14.9333,14.9643,14.9271,14.9333,65000.0
2005-09-06 10:40:00,24.08,24.08,24.05,24.06,61900.0,14.9333,14.9333,14.9147,14.9209,61900.0
2005-09-06 10:50:00,24.05,24.11,24.02,24.11,95400.0,14.9147,14.9519,14.8961,14.9519,95400.0
2005-09-06 11:00:00,24.11,24.17,24.11,24.16,61200.0,14.9519,14.9891,14.9519,14.9829,61200.0
2005-09-06 11:10:00,24.16,24.17,24.07,24.13,103200.0,14.9829,14.9891,14.9271,14.9643,103200.0
2005-09-06 11:20:00,24.13,24.14,24.12,24.14,60800.0,14.9643,14.9705,14.9581,14.9705,60800.0
2005-09-06 11:30:00,24.13,24.15,24.09,24.09,102000.0,14.9643,14.9767,14.9395,14.9395,102000.0
2005-09-06 11:40:00,24.1,24.1,24.01,24.01,54400.0,14.9457,14.9457,14.8899,14.8899,54400.0
2005-09-06 11:50:00,24.02,24.02,23.95,23.99,41900.0,14.8961,14.8961,14.8527,14.8775,41900.0
2005-09-06 12:00:00,23.99,24.02,23.98,24.01,30700.0,14.8775,14.8961,14.8713,14.8899,30700.0
2005-09-06 12:10:00,24.0,24.02,23.99,24.02,26800.0,14.8837,14.8961,14.8775,14.8961,26800.0
2005-09-06 12:20:00,24.01,24.02,23.97,23.97,26300.0,14.8899,14.8961,14.8651,14.8651,26300.0
2005-09-06 12:30:00,23.97,23.98,23.95,23.98,29600.0,14.8651,14.8713,14.8527,14.8713,29600.0
2005-09-06 12:40:00,23.97,23.99,23.96,23.96,29100.0,14.8651,14.8775,14.8589,14.8589,29100.0
2005-09-06 12:50:00,23.96,23.97,23.87,23.9,86200.0,14.8589,14.8651,14.803,14.8216,86200.0
2005-09-06 13:00:00,23.9,23.98,23.88,23.89,38400.0,14.8216,14.8713,14.8092,14.8154,38400.0
2005-09-06 13:10:00,23.89,23.89,23.85,23.87,28800.0,14.8154,14.8154,14.7906,14.803,28800.0
2005-09-06 13:20:00,23.87,23.88,23.82,23.83,38500.0,14.803,14.8092,14.772,14.7782,38500.0
2005-09-06 13:30:00,23.84,23.88,23.82,23.88,26500.0,14.7844,14.8092,14.772,14.8092,26500.0
2005-09-06 13:40:00,23.88,23.88,23.84,23.87,18200.0,14.8092,14.8092,14.7844,14.803,18200.0
2005-09-06 13:50:00,23.87,23.89,23.84,23.89,141300.0,14.803,14.8154,14.7844,14.8154,141300.0
2005-09-06 14:00:00,23.89,23.9,23.84,23.84,39200.0,14.8154,14.8216,14.7844,14.7844,39200.0
2005-09-06 14:10:00,23.85,23.85,23.82,23.82,43800.0,14.7906,14.7906,14.772,14.772,43800.0
2005-09-06 14:20:00,23.83,23.83,23.74,23.77,43100.0,14.7782,14.7782,14.7224,14.741,43100.0
2005-09-06 14:30:00,23.77,23.79,23.74,23.74,100700.0,14.741,14.7534,14.7224,14.7224,100700.0
2005-09-06 14:40:00,23.75,23.75,23.71,23.72,142400.0,14.7286,14.7286,14.7038,14.71,142400.0
2005-09-06 14:50:00,23.72,23.75,23.7,23.74,50700.0,14.71,14.7286,14.6976,14.7224,50700.0
2005-09-06 15:00:00,23.75,23.82,23.74,23.79,57400.0,14.7286,14.772,14.7224,14.7534,57400.0
2005-09-06 15:10:00,23.79,23.86,23.79,23.85,93300.0,14.7534,14.7968,14.7534,14.7906,93300.0
2005-09-06 15:20:00,23.85,23.87,23.79,23.8,68500.0,14.7906,14.803,14.7534,14.7596,68500.0
2005-09-06 15:30:00,23.8,23.86,23.77,23.78,67300.0,14.7596,14.7968,14.741,14.7472,67300.0
2005-09-06 15:40:00,23.8,23.81,23.76,23.76,99200.0,14.7596,14.7658,14.7348,14.7348,99200.0
2005-09-06 15:50:00,23.77,23.78,23.72,23.77,261600.0,14.741,14.7472,14.71,14.741,261600.0
2005-09-07 09:30:00,23.76,23.85,23.69,23.76,84800.0,14.7348,14.7906,14.6914,14.7348,84800.0
2005-09-07 09:40:00,23.77,23.77,23.69,23.7,137700.0,14.741,14.741,14.6914,14.6976,137700.0
2005-09-07 09:50:00,23.7,23.7,23.61,23.7,95100.0,14.6976,14.6976,14.6418,14.6976,95100.0
2005-09-07 10:00:00,23.71,23.71,23.65,23.65,50300.0,14.7038,14.7038,14.6666,14.6666,50300.0
2005-09-07 10:10:00,23.67,23.67,23.62,23.63,57700.0,14.679,14.679,14.648,14.6542,57700.0
2005-09-07 10:20:00,23.63,23.63,23.55,23.56,53000.0,14.6542,14.6542,14.6046,14.6108,53000.0
2005-09-07 10:30:00,23.57,23.6,23.56,23.59,45000.0,14.617,14.6356,14.6108,14.6294,45000.0
2005-09-07 10:40:00,23.6,23.6,23.55,23.6,69200.0,14.6356,14.6356,14.6046,14.6356,69200.0
2005-09-07 10:50:00,23.59,23.61,23.59,23.61,38800.0,14.6294,14.6418,14.6294,14.6418,38800.0
2005-09-07 11:00:00,23.6,23.61,23.58,23.58,98000.0,14.6356,14.6418,14.6232,14.6232,98000.0
2005-09-07 11:10:00,23.59,23.62,23.58,23.59,102400.0,14.6294,14.648,14.6232,14.6294,102400.0
2005-09-07 11:20:00,23.59,23.63,23.58,23.6,110200.0,14.6294,14.6542,14.6232,14.6356,110200.0
2005-09-07 11:30:00,23.6,23.61,23.53,23.53,149200.0,14.6356,14.6418,14.5922,14.5922,149200.0
2005-09-07 11:40:00,23.53,23.54,23.45,23.45,70900.0,14.5922,14.5984,14.5426,14.5426,70900.0
2005-09-07 11:50:00,23.45,23.48,23.4,23.46,107900.0,14.5426,14.5612,14.5116,14.5488,107900.0
2005-09-07 12:00:00,23.46,23.47,23.43,23.43,53300.0,14.5488,14.555,14.5302,14.5302,53300.0
2005-09-07 12:10:00,23.42,23.43,23.39,23.41,55200.0,14.524,14.5302,14.5054,14.5178,55200.0
2005-09-07 12:20:00,23.4,23.4,23.33,23.34,64100.0,14.5116,14.5116,14.4682,14.4744,64100.0
2005-09-07 12:30:00,23.34,23.39,23.32,23.38,74300.0,14.4744,14.5054,14.462,14.4992,74300.0
2005-09-07 12:40:00,23.37,23.41,23.35,23.41,35300.0,14.493,14.5178,14.4806,14.5178,35300.0
2005-09-07 12:50:00,23.4,23.41,23.32,23.33,45500.0,14.5116,14.5178,14.462,14.4682,45500.0
2005-09-07 13:00:00,23.33,23.33,23.2,23.2,128200.0,14.4682,14.4682,14.3875,14.3875,128200.0
2005-09-07 13:10:00,23.2,23.29,23.17,23.2,102300.0,14.3875,14.4434,14.3689,14.3875,102300.0
2005-09-07 13:20:00,23.2,23.22,23.15,23.21,85100.0,14.3875,14.3999,14.3565,14.3937,85100.0
2005-09-07 13:30:00,23.21,23.25,23.2,23.24,70500.0,14.3937,14.4185,14.3875,14.4123,70500.0
2005-09-07 13:40:00,23.25,23.25,23.11,23.14,92300.0,14.4185,14.4185,14.3317,14.3503,92300.0
2005-09-07 13:50:00,23.14,23.22,23.08,23.22,119700.0,14.3503,14.3999,14.3131,14.3999,119700.0
2005-09-07 14:00:00,23.23,23.24,23.2,23.2,103200.0,14.4061,14.4123,14.3875,14.3875,103200.0
2005-09-07 14:10:00,23.19,23.19,23.08,23.18,198000.0,14.3813,14.3813,14.3131,14.3751,198000.0
2005-09-07 14:20:00,23.17,23.18,23.03,23.14,110900.0,14.3689,14.3751,14.2821,14.3503,110900.0
2005-09-07 14:30:00,23.15,23.22,23.14,23.19,106200.0,14.3565,14.3999,14.3503,14.3813,106200.0
2005-09-07 14:40:00,23.19,23.19,23.1,23.17,86000.0,14.3813,14.3813,14.3255,14.3689,86000.0
2005-09-07 14:50:00,23.17,23.2,23.08,23.14,144400.0,14.3689,14.3875,14.3131,14.3503,144400.0
2005-09-07 15:00:00,23.14,23.18,23.08,23.09,81800.0,14.3503,14.3751,14.3131,14.3193,81800.0
2005-09-07 15:10:00,23.1,23.21,23.09,23.2,118400.0,14.3255,14.3937,14.3193,14.3875,118400.0
2005-09-07 15:20:00,23.2,23.27,23.19,23.26,100100.0,14.3875,14.4309,14.3813,14.4247,100100.0
2005-09-07 15:30:00,23.26,23.28,23.25,23.26,113200.0,14.4247,14.4371,14.4185,14.4247,113200.0
2005-09-07 15:40:00,23.26,23.27,23.21,23.21,226400.0,14.4247,14.4309,14.3937,14.3937,226400.0
2005-09-07 15:50:00,23.22,23.28,23.21,23.25,235900.0,14.3999,14.4371,14.3937,14.4185,235900.0
2005-09-08 09:30:00,23.22,23.41,23.19,23.3,100800.0,14.3999,14.5178,14.3813,14.4496,100800.0
2005-09-08 09:40:00,23.3,23.35,23.16,23.33,91100.0,14.4496,14.4806,14.3627,14.4682,91100.0
2005-09-08 09:50:00,23.33,23.37,23.27,23.3,79400.0,14.4682,14.493,14.4309,14.4496,79400.0
2005-09-08 10:00:00,23.29,23.3,23.21,23.23,126000.0,14.4434,14.4496,14.3937,14.4061,126000.0
2005-09-08 10:10:00,23.22,23.23,23.17,23.18,42300.0,14.3999,14.4061,14.3689,14.3751,42300.0
2005-09-08 10:20:00,23.17,23.2,23.15,23.2,40700.0,14.3689,14.3875,14.3565,14.3875,40700.0
2005-09-08 10:30:00,23.2,23.34,23.18,23.33,71600.0,14.3875,14.4744,14.3751,14.4682,71600.0
2005-09-08 10:40:00,23.34,23.35,23.26,23.26,41000.0,14.4744,14.4806,14.4247,14.4247,41000.0
2005-09-08 10:50:00,23.26,23.31,23.25,23.31,46700.0,14.4247,14.4558,14.4185,14.4558,46700.0
2005-09-08 11:00:00,23.3,23.32,23.28,23.3,119300.0,14.4496,14.462,14.4371,14.4496,119300.0
2005-09-08 11:10:00,23.29,23.3,23.2,23.23,26100.0,14.4434,14.4496,14.3875,14.4061,26100.0
2005-09-08 11:20:00,23.23,23.26,23.22,23.25,19400.0,14.4061,14.4247,14.3999,14.4185,19400.0
2005-09-08 11:30:00,23.25,23.28,23.21,23.27,24800.0,14.4185,14.4371,14.3937,14.4309,24800.0
2005-09-08 11:40:00,23.27,23.33,23.27,23.33,56400.0,14.4309,14.4682,14.4309,14.4682,56400.0
2005-09-08 11:50:00,23.32,23.33,23.27,23.28,25900.0,14.462,14.4682,14.4309,14.4371,25900.0
2005-09-08 12:00:00,23.28,23.28,23.25,23.26,25300.0,14.4371,14.4371,14.4185,14.4247,25300.0
2005-09-08 12:10:00,23.25,23.26,23.19,23.19,56400.0,14.4185,14.4247,14.3813,14.3813,56400.0
2005-09-08 12:20:00,23.19,23.19,23.16,23.17,29400.0,14.3813,14.3813,14.3627,14.3689,29400.0
2005-09-08 12:30:00,23.17,23.17,23.14,23.15,23600.0,14.3689,14.3689,14.3503,14.3565,23600.0
2005-09-08 12:40:00,23.15,23.15,23.1,23.15,39600.0,14.3565,14.3565,14.3255,14.3565,39600.0
2005-09-08 12:50:00,23.15,23.17,23.14,23.15,17700.0,14.3565,14.3689,14.3503,14.3565,17700.0
2005-09-08 13:00:00,23.16,23.16,23.13,23.14,19700.0,14.3627,14.3627,14.3441,14.3503,19700.0
2005-09-08 13:10:00,23.14,23.14,23.12,23.13,20900.0,14.3503,14.3503,14.3379,14.3441,20900.0
2005-09-08 13:20:00,23.13,23.16,23.12,23.15,32400.0,14.3441,14.3627,14.3379,14.3565,32400.0
2005-09-08 13:30:00,23.15,23.15,23.13,23.13,25100.0,14.3565,14.3565,14.3441,14.3441,25100.0
2005-09-08 13:40:00,23.14,23.2,23.13,23.16,109700.0,14.3503,14.3875,14.3441,14.3627,109700.0
2005-09-08 13:50:00,23.17,23.17,23.13,23.15,29600.0,14.3689,14.3689,14.3441,14.3565,29600.0
2005-09-08 14:00:00,23.15,23.18,23.13,23.17,32100.0,14.3565,14.3751,14.3441,14.3689,32100.0
2005-09-08 14:10:00,23.17,23.19,23.12,23.12,42300.0,14.3689,14.3813,14.3379,14.3379,42300.0
2005-09-08 14:20:00,23.1,23.13,23.09,23.11,86800.0,14.3255,14.3441,14.3193,14.3317,86800.0
2005-09-08 14:30:00,23.1,23.1,23.09,23.09,40600.0,14.3255,14.3255,14.3193,14.3193,40600.0
2005-09-08 14:40:00,23.09,23.1,23.08,23.1,26100.0,14.3193,14.3255,14.3131,14.3255,26100.0
2005-09-08 14:50:00,23.1,23.1,23.06,23.06,30100.0,14.3255,14.3255,14.3007,14.3007,30100.0
2005-09-08 15:00:00,23.06,23.08,23.05,23.08,56100.0,14.3007,14.3131,14.2945,14.3131,56100.0
2005-09-08 15:10:00,23.08,23.13,23.07,23.13,52600.0,14.3131,14.3441,14.3069,14.3441,52600.0
2005-09-08 15:20:00,23.13,23.17,23.13,23.16,88400.0,14.3441,14.3689,14.3441,14.3627,88400.0
2005-09-08 15:30:00,23.16,23.19,23.16,23.17,94900.0,14.3627,14.3813,14.3627,14.3689,94900.0
2005-09-08 15:40:00,23.17,23.18,23.12,23.18,60300.0,14.3689,14.3751,14.3379,14.3751,60300.0
2005-09-08 15:50:00,23.18,23.2,23.15,23.19,81800.0,14.3751,14.3875,14.3565,14.3813,81800.0
2005-09-09 09:30:00,23.28,23.4,23.27,23.28,99200.0,14.4371,14.5116,14.4309,14.4371,99200.0
2005-09-09 09:40:00,23.29,23.3,23.24,23.24,59400.0,14.4434,14.4496,14.4123,14.4123,59400.0
2005-09-09 09:50:00,23.24,23.24,23.21,23.23,20300.0,14.4123,14.4123,14.3937,14.4061,20300.0
2005-09-09 10:00:00,23.23,23.23,23.18,23.19,27900.0,14.4061,14.4061,14.3751,14.3813,27900.0
2005-09-09 10:10:00,23.18,23.27,23.18,23.26,66100.0,14.3751,14.4309,14.3751,14.4247,66100.0
2005-09-09 10:20:00,23.26,23.26,23.2,23.2,33100.0,14.4247,14.4247,14.3875,14.3875,33100.0
2005-09-09 10:30:00,23.2,23.27,23.19,23.27,17500.0,14.3875,14.4309,14.3813,14.4309,17500.0
2005-09-09 10:40:00,23.26,23.29,23.23,23.29,38100.0,14.4247,14.4434,14.4061,14.4434,38100.0
2005-09-09 10:50:00,23.29,23.32,23.28,23.3,49100.0,14.4434,14.462,14.4371,14.4496,49100.0
2005-09-09 11:00:00,23.3,23.31,23.28,23.29,57200.0,14.4496,14.4558,14.4371,14.4434,57200.0
2005-09-09 11:10:00,23.3,23.33,23.29,23.29,72900.0,14.4496,14.4682,14.4434,14.4434,72900.0
2005-09-09 11:20:00,23.3,23.32,23.29,23.31,47200.0,14.4496,14.462,14.4434,14.4558,47200.0
2005-09-09 11:30:00,23.31,23.32,23.3,23.31,22100.0,14.4558,14.462,14.4496,14.4558,22100.0
2005-09-09 11:40:00,23.31,23.41,23.29,23.41,110500.0,14.4558,14.5178,14.4434,14.5178,110500.0
2005-09-09 11:50:00,23.4,23.46,23.38,23.42,60700.0,14.5116,14.5488,14.4992,14.524,60700.0
2005-09-09 12:00:00,23.41,23.44,23.39,23.42,33300.0,14.5178,14.5364,14.5054,14.524,33300.0
2005-09-09 12:10:00,23.42,23.44,23.38,23.4,58300.0,14.524,14.5364,14.4992,14.5116,58300.0
2005-09-09 12:20:00,23.4,23.45,23.39,23.44,53000.0,14.5116,14.5426,14.5054,14.5364,53000.0
2005-09-09 12:30:00,23.45,23.45,23.42,23.42,20100.0,14.5426,14.5426,14.524,14.524,20100.0
2005-09-09 12:40:00,23.42,23.42,23.38,23.38,21400.0,14.524,14.524,14.4992,14.4992,21400.0
2005-09-09 12:50:00,23.38,23.39,23.36,23.38,57400.0,14.4992,14.5054,14.4868,14.4992,57400.0
2005-09-09 13:00:00,23.38,23.38,23.36,23.36,15300.0,14.4992,14.4992,14.4868,14.4868,15300.0
2005-09-09 13:10:00,23.35,23.38,23.34,23.36,27200.0,14.4806,14.4992,14.4744,14.4868,27200.0
2005-09-09 13:20:00,23.37,23.4,23.36,23.39,26000.0,14.493,14.5116,14.4868,14.5054,26000.0
2005-09-09 13:30:00,23.39,23.4,23.36,23.36,39700.0,14.5054,14.5116,14.4868,14.4868,39700.0
2005-09-09 13:40:00,23.36,23.4,23.35,23.4,23300.0,14.4868,14.5116,14.4806,14.5116,23300.0
2005-09-09 13:50:00,23.4,23.4,23.38,23.38,10500.0,14.5116,14.5116,14.4992,14.4992,10500.0
2005-09-09 14:00:00,23.39,23.39,23.32,23.33,24400.0,14.5054,14.5054,14.462,14.4682,24400.0
2005-09-09 14:10:00,23.33,23.33,23.29,23.3,59100.0,14.4682,14.4682,14.4434,14.4496,59100.0
2005-09-09 14:20:00,23.3,23.33,23.29,23.33,37800.0,14.4496,14.4682,14.4434,14.4682,37800.0
2005-09-09 14:30:00,23.33,23.33,23.29,23.3,63700.0,14.4682,14.4682,14.4434,14.4496,63700.0
2005-09-09 14:40:00,23.29,23.29,23.25,23.26,33100.0,14.4434,14.4434,14.4185,14.4247,33100.0
2005-09-09 14:50:00,23.26,23.26,23.22,23.22,55800.0,14.4247,14.4247,14.3999,14.3999,55800.0
2005-09-09 15:00:00,23.23,23.23,23.2,23.21,27100.0,14.4061,14.4061,14.3875,14.3937,27100.0
2005-09-09 15:10:00,23.21,23.22,23.2,23.22,36800.0,14.3937,14.3999,14.3875,14.3999,36800.0
2005-09-09 15:20:00,23.22,23.29,23.21,23.29,46800.0,14.3999,14.4434,14.3937,14.4434,46800.0
2005-09-09 15:30:00,23.28,23.32,23.27,23.3,70300.0,14.4371,14.462,14.4309,14.4496,70300.0
2005-09-09 15:40:00,23.3,23.3,23.23,23.24,98100.0,14.4496,14.4496,14.4061,14.4123,98100.0
2005-09-09 15:50:00,23.24,23.27,23.21,23.25,105800.0,14.4123,14.4309,14.3937,14.4185,105800.0
2005-09-12 09:30:00,22.75,23.46,22.75,23.45,143300.0,14.1085,14.5488,14.1085,14.5426,143300.0
2005-09-12 09:40:00,23.46,23.5,23.41,23.46,273500.0,14.5488,14.5736,14.5178,14.5488,273500.0
2005-09-12 09:50:00,23.47,23.49,23.4,23.42,104200.0,14.555,14.5674,14.5116,14.524,104200.0
2005-09-12 10:00:00,23.42,23.42,23.37,23.39,195400.0,14.524,14.524,14.493,14.5054,195400.0
2005-09-12 10:10:00,23.38,23.39,23.36,23.38,39600.0,14.4992,14.5054,14.4868,14.4992,39600.0
2005-09-12 10:20:00,23.38,23.39,23.29,23.29,93600.0,14.4992,14.5054,14.4434,14.4434,93600.0
2005-09-12 10:30:00,23.29,23.3,23.25,23.3,76000.0,14.4434,14.4496,14.4185,14.4496,76000.0
2005-09-12 10:40:00,23.3,23.35,23.27,23.29,67700.0,14.4496,14.4806,14.4309,14.4434,67700.0
2005-09-12 10:50:00,23.3,23.3,23.28,23.3,52600.0,14.4496,14.4496,14.4371,14.4496,52600.0
2005-09-12 11:00:00,23.29,23.3,23.27,23.27,44700.0,14.4434,14.4496,14.4309,14.4309,44700.0
2005-09-12 11:10:00,23.27,23.28,23.25,23.26,35100.0,14.4309,14.4371,14.4185,14.4247,35100.0
2005-09-12 11:20:00,23.26,23.27,23.25,23.27,34100.0,14.4247,14.4309,14.4185,14.4309,34100.0
2005-09-12 11:30:00,23.27,23.3,23.23,23.3,58700.0,14.4309,14.4496,14.4061,14.4496,58700.0
2005-09-12 11:40:00,23.3,23.41,23.3,23.4,78700.0,14.4496,14.5178,14.4496,14.5116,78700.0
2005-09-12 11:50:00,23.41,23.43,23.39,23.41,49000.0,14.5178,14.5302,14.5054,14.5178,49000.0
2005-09-12 12:00:00,23.41,23.42,23.34,23.38,56200.0,14.5178,14.524,14.4744,14.4992,56200.0
2005-09-12 12:10:00,23.39,23.4,23.38,23.39,46400.0,14.5054,14.5116,14.4992,14.5054,46400.0
2005-09-12 12:20:00,23.39,23.41,23.36,23.4,66700.0,14.5054,14.5178,14.4868,14.5116,66700.0
2005-09-12 12:30:00,23.4,23.4,23.33,23.35,52300.0,14.5116,14.5116,14.4682,14.4806,52300.0
2005-09-12 12:40:00,23.35,23.37,23.35,23.37,48400.0,14.4806,14.493,14.4806,14.493,48400.0
2005-09-12 12:50:00,23.38,23.4,23.37,23.39,45200.0,14.4992,14.5116,14.493,14.5054,45200.0
2005-09-12 13:00:00,23.39,23.39,23.37,23.38,14000.0,14.5054,14.5054,14.493,14.4992,14000.0
2005-09-12 13:10:00,23.38,23.39,23.37,23.39,37900.0,14.4992,14.5054,14.493,14.5054,37900.0
2005-09-12 13:20:00,23.38,23.4,23.36,23.36,44300.0,14.4992,14.5116,14.4868,14.4868,44300.0
2005-09-12 13:30:00,23.36,23.37,23.35,23.36,40100.0,14.4868,14.493,14.4806,14.4868,40100.0
2005-09-12 13:40:00,23.36,23.39,23.36,23.38,42800.0,14.4868,14.5054,14.4868,14.4992,42800.0
2005-09-12 13:50:00,23.38,23.39,23.29,23.29,70100.0,14.4992,14.5054,14.4434,14.4434,70100.0
2005-09-12 14:00:00,23.29,23.34,23.28,23.34,37200.0,14.4434,14.4744,14.4371,14.4744,37200.0
2005-09-12 14:10:00,23.34,23.38,23.34,23.36,55100.0,14.4744,14.4992,14.4744,14.4868,55100.0
2005-09-12 14:20:00,23.35,23.37,23.33,23.37,48000.0,14.4806,14.493,14.4682,14.493,48000.0
2005-09-12 14:30:00,23.37,23.39,23.36,23.36,56800.0,14.493,14.5054,14.4868,14.4868,56800.0
2005-09-12 14:40:00,23.36,23.38,23.35,23.38,62400.0,14.4868,14.4992,14.4806,14.4992,62400.0
2005-09-12 14:50:00,23.37,23.43,23.37,23.41,235000.0,14.493,14.5302,14.493,14.5178,235000.0
2005-09-12 15:00:00,23.42,23.42,23.38,23.38,65200.0,14.524,14.524,14.4992,14.4992,65200.0
2005-09-12 15:10:00,23.38,23.42,23.38,23.42,69000.0,14.4992,14.524,14.4992,14.524,69000.0
2005-09-12 15:20:00,23.42,23.44,23.41,23.42,71100.0,14.524,14.5364,14.5178,14.524,71100.0
2005-09-12 15:30:00,23.41,23.42,23.38,23.39,78000.0,14.5178,14.524,14.4992,14.5054,78000.0
2005-09-12 15:40:00,23.38,23.46,23.38,23.44,79300.0,14.4992,14.5488,14.4992,14.5364,79300.0
2005-09-12 15:50:00,23.44,23.44,23.36,23.4,93300.0,14.5364,14.5364,14.4868,14.5116,93300.0
2005-09-13 09:30:00,23.07,23.25,23.07,23.1,206700.0,14.3069,14.4185,14.3069,14.3255,206700.0
2005-09-13 09:40:00,23.1,23.16,23.1,23.14,79800.0,14.3255,14.3627,14.3255,14.3503,79800.0
2005-09-13 09:50:00,23.14,23.19,23.13,23.17,49300.0,14.3503,14.3813,14.3441,14.3689,49300.0
2005-09-13 10:00:00,23.16,23.18,23.16,23.18,56100.0,14.3627,14.3751,14.3627,14.3751,56100.0
2005-09-13 10:10:00,23.17,23.2,23.16,23.2,33700.0,14.3689,14.3875,14.3627,14.3875,33700.0
2005-09-13 10:20:00,23.2,23.22,23.19,23.21,18800.0,14.3875,14.3999,14.3813,14.3937,18800.0
2005-09-13 10:30:00,23.21,23.21,23.13,23.15,32400.0,14.3937,14.3937,14.3441,14.3565,32400.0
2005-09-13 10:40:00,23.14,23.14,23.12,23.13,31500.0,14.3503,14.3503,14.3379,14.3441,31500.0
2005-09-13 10:50:00,23.13,23.14,23.12,23.13,30200.0,14.3441,14.3503,14.3379,14.3441,30200.0
2005-09-13 11:00:00,23.13,23.14,23.1,23.1,62300.0,14.3441,14.3503,14.3255,14.3255,62300.0
2005-09-13 11:10:00,23.11,23.15,23.08,23.15,70400.0,14.3317,14.3565,14.3131,14.3565,70400.0
2005-09-13 11:20:00,23.15,23.15,23.1,23.11,19900.0,14.3565,14.3565,14.3255,14.3317,19900.0
2005-09-13 11:30:00,23.1,23.13,23.09,23.12,24500.0,14.3255,14.3441,14.3193,14.3379,24500.0
2005-09-13 11:40:00,23.12,23.13,23.1,23.11,26600.0,14.3379,14.3441,14.3255,14.3317,26600.0
2005-09-13 11:50:00,23.11,23.12,23.1,23.12,28000.0,14.3317,14.3379,14.3255,14.3379,28000.0
2005-09-13 12:00:00,23.12,23.12,23.09,23.09,50500.0,14.3379,14.3379,14.3193,14.3193,50500.0
2005-09-13 12:10:00,23.09,23.1,23.08,23.1,27400.0,14.3193,14.3255,14.3131,14.3255,27400.0
2005-09-13 12:20:00,23.09,23.13,23.08,23.13,25000.0,14.3193,14.3441,14.3131,14.3441,25000.0
2005-09-13 12:30:00,23.12,23.12,23.07,23.08,24400.0,14.3379,14.3379,14.3069,14.3131,24400.0
2005-09-13 12:40:00,23.08,23.08,23.05,23.07,31900.0,14.3131,14.3131,14.2945,14.3069,31900.0
2005-09-13 12:50:00,23.07,23.11,23.05,23.1,45800.0,14.3069,14.3317,14.2945,14.3255,45800.0
2005-09-13 13:00:00,23.11,23.14,23.1,23.13,27800.0,14.3317,14.3503,14.3255,14.3441,27800.0
2005-09-13 13:10:00,23.13,23.13,23.1,23.11,11400.0,14.3441,14.3441,14.3255,14.3317,11400.0
2005-09-13 13:20:00,23.11,23.11,23.07,23.07,25100.0,14.3317,14.3317,14.3069,14.3069,25100.0
2005-09-13 13:30:00,23.07,23.08,23.06,23.06,40500.0,14.3069,14.3131,14.3007,14.3007,40500.0
2005-09-13 13:40:00,23.06,23.07,23.05,23.05,17700.0,14.3007,14.3069,14.2945,14.2945,17700.0
2005-09-13 13:50:00,23.05,23.05,23.03,23.03,32400.0,14.2945,14.2945,14.2821,14.2821,32400.0
2005-09-13 14:00:00,23.04,23.11,23.02,23.11,50200.0,14.2883,14.3317,14.2759,14.3317,50200.0
2005-09-13 14:10:00,23.12,23.19,23.12,23.13,46200.0,14.3379,14.3813,14.3379,14.3441,46200.0
2005-09-13 14:20:00,23.13,23.15,23.1,23.1,36200.0,14.3441,14.3565,14.3255,14.3255,36200.0
2005-09-13 14:30:00,23.1,23.1,23.06,23.07,46000.0,14.3255,14.3255,14.3007,14.3069,46000.0
2005-09-13 14:40:00,23.07,23.07,23.03,23.04,50600.0,14.3069,14.3069,14.2821,14.2883,50600.0
2005-09-13 14:50:00,23.04,23.04,23.0,23.0,47300.0,14.2883,14.2883,14.2635,14.2635,47300.0
2005-09-13 15:00:00,23.0,23.05,23.0,23.03,81200.0,14.2635,14.2945,14.2635,14.2821,81200.0
2005-09-13 15:10:00,23.03,23.03,23.0,23.02,131900.0,14.2821,14.2821,14.2635,14.2759,131900.0
2005-09-13 15:20:00,23.02,23.03,23.0,23.02,29200.0,14.2759,14.2821,14.2635,14.2759,29200.0
2005-09-13 15:30:00,23.01,23.06,23.0,23.02,43000.0,14.2697,14.3007,14.2635,14.2759,43000.0
2005-09-13 15:40:00,23.02,23.03,22.96,23.0,61300.0,14.2759,14.2821,14.2387,14.2635,61300.0
2005-09-13 15:50:00,23.0,23.01,22.95,22.98,73500.0,14.2635,14.2697,14.2325,14.2511,73500.0
2005-09-14 09:30:00,23.07,23.18,23.0,23.15,85200.0,14.3069,14.3751,14.2635,14.3565,85200.0
2005-09-14 09:40:00,23.18,23.18,23.0,23.05,58000.0,14.3751,14.3751,14.2635,14.2945,58000.0
2005-09-14 09:50:00,23.05,23.14,23.0,23.04,71700.0,14.2945,14.3503,14.2635,14.2883,71700.0
2005-09-14 10:00:00,23.06,23.08,23.01,23.07,82300.0,14.3007,14.3131,14.2697,14.3069,82300.0
2005-09-14 10:10:00,23.06,23.08,23.05,23.07,83500.0,14.3007,14.3131,14.2945,14.3069,83500.0
2005-09-14 10:20:00,23.06,23.07,23.05,23.07,75300.0,14.3007,14.3069,14.2945,14.3069,75300.0
2005-09-14 10:30:00,23.07,23.1,23.05,23.09,56700.0,14.3069,14.3255,14.2945,14.3193,56700.0
2005-09-14 10:40:00,23.09,23.11,23.08,23.09,27800.0,14.3193,14.3317,14.3131,14.3193,27800.0
2005-09-14 10:50:00,23.09,23.12,23.09,23.11,21100.0,14.3193,14.3379,14.3193,14.3317,21100.0
2005-09-14 11:00:00,23.1,23.16,23.1,23.15,63400.0,14.3255,14.3627,14.3255,14.3565,63400.0
2005-09-14 11:10:00,23.15,23.15,23.12,23.12,43700.0,14.3565,14.3565,14.3379,14.3379,43700.0
2005-09-14 11:20:00,23.12,23.17,23.12,23.17,75300.0,14.3379,14.3689,14.3379,14.3689,75300.0
2005-09-14 11:30:00,23.16,23.19,23.16,23.18,30100.0,14.3627,14.3813,14.3627,14.3751,30100.0
2005-09-14 11:40:00,23.19,23.24,23.18,23.24,36300.0,14.3813,14.4123,14.3751,14.4123,36300.0
2005-09-14 11:50:00,23.24,23.24,23.16,23.16,23900.0,14.4123,14.4123,14.3627,14.3627,23900.0
2005-09-14 12:00:00,23.15,23.16,23.11,23.11,19100.0,14.3565,14.3627,14.3317,14.3317,19100.0
2005-09-14 12:10:00,23.12,23.14,23.1,23.12,54700.0,14.3379,14.3503,14.3255,14.3379,54700.0
2005-09-14 12:20:00,23.11,23.17,23.11,23.16,28800.0,14.3317,14.3689,14.3317,14.3627,28800.0
2005-09-14 12:30:00,23.15,23.15,23.08,23.09,38800.0,14.3565,14.3565,14.3131,14.3193,38800.0
2005-09-14 12:40:00,23.09,23.11,23.06,23.07,84000.0,14.3193,14.3317,14.3007,14.3069,84000.0
2005-09-14 12:50:00,23.07,23.09,23.06,23.09,78900.0,14.3069,14.3193,14.3007,14.3193,78900.0
2005-09-14 13:00:00,23.09,23.11,23.07,23.07,44000.0,14.3193,14.3317,14.3069,14.3069,44000.0
2005-09-14 13:10:00,23.06,23.06,23.04,23.04,20100.0,14.3007,14.3007,14.2883,14.2883,20100.0
2005-09-14 13:20:00,23.05,23.05,23.02,23.03,14500.0,14.2945,14.2945,14.2759,14.2821,14500.0
2005-09-14 13:30:00,23.04,23.04,22.98,22.98,24600.0,14.2883,14.2883,14.2511,14.2511,24600.0
2005-09-14 13:40:00,22.97,22.99,22.95,22.98,59500.0,14.2449,14.2573,14.2325,14.2511,59500.0
2005-09-14 13:50:00,22.97,22.99,22.96,22.98,14500.0,14.2449,14.2573,14.2387,14.2511,14500.0
2005-09-14 14:00:00,22.98,22.99,22.97,22.98,18100.0,14.2511,14.2573,14.2449,14.2511,18100.0
2005-09-14 14:10:00,22.98,22.99,22.95,22.95,40800.0,14.2511,14.2573,14.2325,14.2325,40800.0
2005-09-14 14:20:00,22.94,22.94,22.89,22.9,46400.0,14.2263,14.2263,14.1953,14.2015,46400.0
2005-09-14 14:30:00,22.9,22.9,22.82,22.83,20500.0,14.2015,14.2015,14.1519,14.1581,20500.0
2005-09-14 14:40:00,22.82,22.84,22.8,22.81,47100.0,14.1519,14.1643,14.1395,14.1457,47100.0
2005-09-14 14:50:00,22.8,22.81,22.79,22.8,80900.0,14.1395,14.1457,14.1333,14.1395,80900.0
2005-09-14 15:00:00,22.81,22.81,22.79,22.81,85500.0,14.1457,14.1457,14.1333,14.1457,85500.0
2005-09-14 15:10:00,22.8,22.81,22.73,22.78,140600.0,14.1395,14.1457,14.0961,14.1271,140600.0
2005-09-14 15:20:00,22.78,22.81,22.77,22.81,58700.0,14.1271,14.1457,14.1209,14.1457,58700.0
2005-09-14 15:30:00,22.81,22.84,22.78,22.84,70200.0,14.1457,14.1643,14.1271,14.1643,70200.0
2005-09-14 15:40:00,22.85,22.86,22.84,22.86,67200.0,14.1705,14.1767,14.1643,14.1767,67200.0
2005-09-14 15:50:00,22.85,22.89,22.81,22.85,150300.0,14.1705,14.1953,14.1457,14.1705,150300.0
2005-09-15 09:30:00,22.96,23.13,22.92,23.09,135600.0,14.2387,14.3441,14.2139,14.3193,135600.0
2005-09-15 09:40:00,23.09,23.13,22.94,23.03,53600.0,14.3193,14.3441,14.2263,14.2821,53600.0
2005-09-15 09:50:00,23.03,23.17,23.02,23.16,20600.0,14.2821,14.3689,14.2759,14.3627,20600.0
2005-09-15 10:00:00,23.16,23.16,23.07,23.07,45800.0,14.3627,14.3627,14.3069,14.3069,45800.0
2005-09-15 10:10:00,23.06,23.07,22.95,23.05,47200.0,14.3007,14.3069,14.2325,14.2945,47200.0
2005-09-15 10:20:00,23.06,23.11,23.06,23.11,94200.0,14.3007,14.3317,14.3007,14.3317,94200.0
2005-09-15 10:30:00,23.11,23.17,23.11,23.16,85000.0,14.3317,14.3689,14.3317,14.3627,85000.0
2005-09-15 10:40:00,23.15,23.19,23.15,23.17,38100.0,14.3565,14.3813,14.3565,14.3689,38100.0
2005-09-15 10:50:00,23.17,23.25,23.16,23.25,60000.0,14.3689,14.4185,14.3627,14.4185,60000.0
2005-09-15 11:00:00,23.25,23.32,23.23,23.31,46400.0,14.4185,14.462,14.4061,14.4558,46400.0
2005-09-15 11:10:00,23.31,23.31,23.27,23.28,31700.0,14.4558,14.4558,14.4309,14.4371,31700.0
2005-09-15 11:20:00,23.28,23.28,23.24,23.25,28400.0,14.4371,14.4371,14.4123,14.4185,28400.0
2005-09-15 11:30:00,23.26,23.26,23.2,23.2,17900.0,14.4247,14.4247,14.3875,14.3875,17900.0
2005-09-15 11:40:00,23.21,23.22,23.2,23.21,22600.0,14.3937,14.3999,14.3875,14.3937,22600.0
2005-09-15 11:50:00,23.22,23.22,23.18,23.18,21900.0,14.3999,14.3999,14.3751,14.3751,21900.0
2005-09-15 12:00:00,23.18,23.19,23.11,23.14,70100.0,14.3751,14.3813,14.3317,14.3503,70100.0
2005-09-15 12:10:00,23.14,23.17,23.13,23.16,25500.0,14.3503,14.3689,14.3441,14.3627,25500.0
2005-09-15 12:20:00,23.17,23.17,23.16,23.16,39900.0,14.3689,14.3689,14.3627,14.3627,39900.0
2005-09-15 12:30:00,23.16,23.17,23.15,23.16,26100.0,14.3627,14.3689,14.3565,14.3627,26100.0
2005-09-15 12:40:00,23.16,23.16,23.14,23.14,11600.0,14.3627,14.3627,14.3503,14.3503,11600.0
2005-09-15 12:50:00,23.14,23.15,23.14,23.14,7200.0,14.3503,14.3565,14.3503,14.3503,7200.0
2005-09-15 13:00:00,23.15,23.15,23.08,23.15,59400.0,14.3565,14.3565,14.3131,14.3565,59400.0
2005-09-15 13:10:00,23.15,23.23,23.1,23.23,74100.0,14.3565,14.4061,14.3255,14.4061,74100.0
2005-09-15 13:20:00,23.23,23.26,23.22,23.25,40700.0,14.4061,14.4247,14.3999,14.4185,40700.0
2005-09-15 13:30:00,23.24,23.25,23.22,23.23,22600.0,14.4123,14.4185,14.3999,14.4061,22600.0
2005-09-15 13:40:00,23.23,23.23,23.21,23.22,16300.0,14.4061,14.4061,14.3937,14.3999,16300.0
2005-09-15 13:50:00,23.22,23.22,23.2,23.21,13600.0,14.3999,14.3999,14.3875,14.3937,13600.0
2005-09-15 14:00:00,23.2,23.2,23.17,23.17,61300.0,14.3875,14.3875,14.3689,14.3689,61300.0
2005-09-15 14:10:00,23.18,23.18,23.12,23.13,18200.0,14.3751,14.3751,14.3379,14.3441,18200.0
2005-09-15 14:20:00,23.12,23.13,23.08,23.1,53500.0,14.3379,14.3441,14.3131,14.3255,53500.0
2005-09-15 14:30:00,23.11,23.18,23.11,23.17,69300.0,14.3317,14.3751,14.3317,14.3689,69300.0
2005-09-15 14:40:00,23.18,23.18,23.13,23.15,37600.0,14.3751,14.3751,14.3441,14.3565,37600.0
2005-09-15 14:50:00,23.14,23.15,23.11,23.13,32600.0,14.3503,14.3565,14.3317,14.3441,32600.0
2005-09-15 15:00:00,23.13,23.15,23.12,23.15,51700.0,14.3441,14.3565,14.3379,14.3565,51700.0
2005-09-15 15:10:00,23.14,23.15,23.14,23.15,37100.0,14.3503,14.3565,14.3503,14.3565,37100.0
2005-09-15 15:20:00,23.15,23.16,23.14,23.15,41400.0,14.3565,14.3627,14.3503,14.3565,41400.0
2005-09-15 15:30:00,23.15,23.15,23.11,23.13,43400.0,14.3565,14.3565,14.3317,14.3441,43400.0
2005-09-15 15:40:00,23.13,23.18,23.13,23.17,123200.0,14.3441,14.3751,14.3441,14.3689,123200.0
2005-09-15 15:50:00,23.16,23.17,23.13,23.15,121900.0,14.3627,14.3689,14.3441,14.3565,121900.0
2005-09-16 09:30:00,23.37,23.49,23.32,23.48,696700.0,14.493,14.5674,14.462,14.5612,696700.0
2005-09-16 09:40:00,23.48,23.5,23.21,23.38,101700.0,14.5612,14.5736,14.3937,14.4992,101700.0
2005-09-16 09:50:00,23.38,23.45,23.29,23.34,39300.0,14.4992,14.5426,14.4434,14.4744,39300.0
2005-09-16 10:00:00,23.33,23.48,23.29,23.42,72700.0,14.4682,14.5612,14.4434,14.524,72700.0
2005-09-16 10:10:00,23.42,23.5,23.41,23.5,86900.0,14.524,14.5736,14.5178,14.5736,86900.0
2005-09-16 10:20:00,23.5,23.55,23.48,23.52,54700.0,14.5736,14.6046,14.5612,14.586,54700.0
2005-09-16 10:30:00,23.53,23.58,23.52,23.58,49300.0,14.5922,14.6232,14.586,14.6232,49300.0
2005-09-16 10:40:00,23.58,23.61,23.57,23.58,43400.0,14.6232,14.6418,14.617,14.6232,43400.0
2005-09-16 10:50:00,23.58,23.59,23.5,23.51,37500.0,14.6232,14.6294,14.5736,14.5798,37500.0
2005-09-16 11:00:00,23.5,23.52,23.48,23.52,47300.0,14.5736,14.586,14.5612,14.586,47300.0
2005-09-16 11:10:00,23.53,23.59,23.48,23.56,47900.0,14.5922,14.6294,14.5612,14.6108,47900.0
2005-09-16 11:20:00,23.56,23.59,23.55,23.58,32200.0,14.6108,14.6294,14.6046,14.6232,32200.0
2005-09-16 11:30:00,23.57,23.58,23.52,23.53,31600.0,14.617,14.6232,14.586,14.5922,31600.0
2005-09-16 11:40:00,23.53,23.56,23.52,23.54,27400.0,14.5922,14.6108,14.586,14.5984,27400.0
2005-09-16 11:50:00,23.54,23.54,23.39,23.4,36200.0,14.5984,14.5984,14.5054,14.5116,36200.0
2005-09-16 12:00:00,23.39,23.4,23.32,23.35,37700.0,14.5054,14.5116,14.462,14.4806,37700.0
2005-09-16 12:10:00,23.36,23.4,23.33,23.38,39700.0,14.4868,14.5116,14.4682,14.4992,39700.0
2005-09-16 12:20:00,23.39,23.39,23.37,23.38,36500.0,14.5054,14.5054,14.493,14.4992,36500.0
2005-09-16 12:30:00,23.38,23.4,23.37,23.38,70600.0,14.4992,14.5116,14.493,14.4992,70600.0
2005-09-16 12:40:00,23.39,23.4,23.32,23.35,71700.0,14.5054,14.5116,14.462,14.4806,71700.0
2005-09-16 12:50:00,23.34,23.37,23.33,23.37,39100.0,14.4744,14.493,14.4682,14.493,39100.0
2005-09-16 13:00:00,23.37,23.37,23.2,23.21,66100.0,14.493,14.493,14.3875,14.3937,66100.0
2005-09-16 13:10:00,23.2,23.25,23.2,23.24,69300.0,14.3875,14.4185,14.3875,14.4123,69300.0
2005-09-16 13:20:00,23.24,23.26,23.22,23.26,35400.0,14.4123,14.4247,14.3999,14.4247,35400.0
2005-09-16 13:30:00,23.26,23.26,23.22,23.23,36300.0,14.4247,14.4247,14.3999,14.4061,36300.0
2005-09-16 13:40:00,23.23,23.23,23.22,23.22,44300.0,14.4061,14.4061,14.3999,14.3999,44300.0
2005-09-16 13:50:00,23.23,23.23,23.19,23.19,47000.0,14.4061,14.4061,14.3813,14.3813,47000.0
2005-09-16 14:00:00,23.2,23.23,23.2,23.23,108300.0,14.3875,14.4061,14.3875,14.4061,108300.0
2005-09-16 14:10:00,23.23,23.23,23.21,23.22,63600.0,14.4061,14.4061,14.3937,14.3999,63600.0
2005-09-16 14:20:00,23.22,23.23,23.2,23.21,68800.0,14.3999,14.4061,14.3875,14.3937,68800.0
2005-09-16 14:30:00,23.21,23.21,23.16,23.17,86800.0,14.3937,14.3937,14.3627,14.3689,86800.0
2005-09-16 14:40:00,23.17,23.17,23.14,23.15,71900.0,14.3689,14.3689,14.3503,14.3565,71900.0
2005-09-16 14:50:00,23.15,23.2,23.14,23.2,80000.0,14.3565,14.3875,14.3503,14.3875,80000.0
2005-09-16 15:00:00,23.2,23.22,23.18,23.19,133000.0,14.3875,14.3999,14.3751,14.3813,133000.0
2005-09-16 15:10:00,23.2,23.22,23.17,23.17,125500.0,14.3875,14.3999,14.3689,14.3689,125500.0
2005-09-16 15:20:00,23.18,23.18,23.1,23.12,140100.0,14.3751,14.3751,14.3255,14.3379,140100.0
2005-09-16 15:30:00,23.11,23.19,23.11,23.19,193100.0,14.3317,14.3813,14.3317,14.3813,193100.0
2005-09-16 15:40:00,23.19,23.23,23.17,23.2,482900.0,14.3813,14.4061,14.3689,14.3875,482900.0
2005-09-16 15:50:00,23.2,23.21,23.12,23.18,489000.0,14.3875,14.3937,14.3379,14.3751,489000.0
2005-09-19 09:30:00,23.12,23.12,23.0,23.02,88500.0,14.3379,14.3379,14.2635,14.2759,88500.0
2005-09-19 09:40:00,23.0,23.02,22.85,22.86,64900.0,14.2635,14.2759,14.1705,14.1767,64900.0
2005-09-19 09:50:00,22.85,22.87,22.75,22.75,96900.0,14.1705,14.1829,14.1085,14.1085,96900.0
2005-09-19 10:00:00,22.75,22.75,22.59,22.6,149600.0,14.1085,14.1085,14.0092,14.0154,149600.0
2005-09-19 10:10:00,22.6,22.62,22.51,22.52,118400.0,14.0154,14.0278,13.9596,13.9658,118400.0
2005-09-19 10:20:00,22.53,22.64,22.53,22.64,115100.0,13.972,14.0403,13.972,14.0403,115100.0
2005-09-19 10:30:00,22.64,22.65,22.56,22.62,64100.0,14.0403,14.0465,13.9906,14.0278,64100.0
2005-09-19 10:40:00,22.62,22.69,22.57,22.68,85000.0,14.0278,14.0713,13.9968,14.0651,85000.0
2005-09-19 10:50:00,22.67,22.74,22.67,22.68,90300.0,14.0589,14.1023,14.0589,14.0651,90300.0
2005-09-19 11:00:00,22.69,22.75,22.69,22.75,159200.0,14.0713,14.1085,14.0713,14.1085,159200.0
2005-09-19 11:10:00,22.76,22.8,22.74,22.8,61700.0,14.1147,14.1395,14.1023,14.1395,61700.0
2005-09-19 11:20:00,22.79,22.84,22.78,22.84,48700.0,14.1333,14.1643,14.1271,14.1643,48700.0
2005-09-19 11:30:00,22.83,22.87,22.8,22.81,43500.0,14.1581,14.1829,14.1395,14.1457,43500.0
2005-09-19 11:40:00,22.81,22.81,22.77,22.77,74100.0,14.1457,14.1457,14.1209,14.1209,74100.0
2005-09-19 11:50:00,22.77,22.82,22.77,22.78,94900.0,14.1209,14.1519,14.1209,14.1271,94900.0
2005-09-19 12:00:00,22.77,22.79,22.72,22.72,66900.0,14.1209,14.1333,14.0899,14.0899,66900.0
2005-09-19 12:10:00,22.73,22.79,22.73,22.74,32800.0,14.0961,14.1333,14.0961,14.1023,32800.0
2005-09-19 12:20:00,22.74,22.77,22.73,22.76,48800.0,14.1023,14.1209,14.0961,14.1147,48800.0
2005-09-19 12:30:00,22.74,22.78,22.74,22.76,30600.0,14.1023,14.1271,14.1023,14.1147,30600.0
2005-09-19 12:40:00,22.77,22.79,22.74,22.75,23600.0,14.1209,14.1333,14.1023,14.1085,23600.0
2005-09-19 12:50:00,22.75,22.76,22.71,22.75,44600.0,14.1085,14.1147,14.0837,14.1085,44600.0
2005-09-19 13:00:00,22.75,22.78,22.72,22.78,50800.0,14.1085,14.1271,14.0899,14.1271,50800.0
2005-09-19 13:10:00,22.77,22.77,22.73,22.73,56300.0,14.1209,14.1209,14.0961,14.0961,56300.0
2005-09-19 13:20:00,22.73,22.74,22.71,22.72,32500.0,14.0961,14.1023,14.0837,14.0899,32500.0
2005-09-19 13:30:00,22.72,22.75,22.69,22.74,85300.0,14.0899,14.1085,14.0713,14.1023,85300.0
2005-09-19 13:40:00,22.74,22.75,22.72,22.73,61500.0,14.1023,14.1085,14.0899,14.0961,61500.0
2005-09-19 13:50:00,22.73,22.75,22.7,22.74,39600.0,14.0961,14.1085,14.0775,14.1023,39600.0
2005-09-19 14:00:00,22.74,22.75,22.69,22.73,63400.0,14.1023,14.1085,14.0713,14.0961,63400.0
2005-09-19 14:10:00,22.73,22.73,22.67,22.69,43900.0,14.0961,14.0961,14.0589,14.0713,43900.0
2005-09-19 14:20:00,22.68,22.7,22.66,22.69,42800.0,14.0651,14.0775,14.0527,14.0713,42800.0
2005-09-19 14:30:00,22.69,22.72,22.68,22.7,58200.0,14.0713,14.0899,14.0651,14.0775,58200.0
2005-09-19 14:40:00,22.7,22.72,22.69,22.7,85100.0,14.0775,14.0899,14.0713,14.0775,85100.0
2005-09-19 14:50:00,22.71,22.71,22.68,22.69,55400.0,14.0837,14.0837,14.0651,14.0713,55400.0
2005-09-19 15:00:00,22.68,22.7,22.66,22.67,94700.0,14.0651,14.0775,14.0527,14.0589,94700.0
2005-09-19 15:10:00,22.67,22.7,22.65,22.65,119000.0,14.0589,14.0775,14.0465,14.0465,119000.0
2005-09-19 15:20:00,22.66,22.66,22.58,22.6,75100.0,14.0527,14.0527,14.003,14.0154,75100.0
2005-09-19 15:30:00,22.6,22.66,22.6,22.65,86900.0,14.0154,14.0527,14.0154,14.0465,86900.0
2005-09-19 15:40:00,22.65,22.69,22.61,22.67,98200.0,14.0465,14.0713,14.0216,14.0589,98200.0
2005-09-19 15:50:00,22.67,22.68,22.62,22.66,119100.0,14.0589,14.0651,14.0278,14.0527,119100.0
2005-09-20 09:30:00,22.75,22.82,22.75,22.76,66200.0,14.1085,14.1519,14.1085,14.1147,66200.0
2005-09-20 09:40:00,22.75,22.75,22.68,22.71,34300.0,14.1085,14.1085,14.0651,14.0837,34300.0
2005-09-20 09:50:00,22.72,22.76,22.71,22.74,62100.0,14.0899,14.1147,14.0837,14.1023,62100.0
2005-09-20 10:00:00,22.73,22.79,22.73,22.77,41200.0,14.0961,14.1333,14.0961,14.1209,41200.0
2005-09-20 10:10:00,22.77,22.78,22.73,22.76,43900.0,14.1209,14.1271,14.0961,14.1147,43900.0
2005-09-20 10:20:00,22.74,22.78,22.74,22.78,43800.0,14.1023,14.1271,14.1023,14.1271,43800.0
2005-09-20 10:30:00,22.78,22.8,22.77,22.79,42700.0,14.1271,14.1395,14.1209,14.1333,42700.0
2005-09-20 10:40:00,22.78,22.79,22.74,22.78,57500.0,14.1271,14.1333,14.1023,14.1271,57500.0
2005-09-20 10:50:00,22.78,22.78,22.72,22.75,31100.0,14.1271,14.1271,14.0899,14.1085,31100.0
2005-09-20 11:00:00,22.75,22.78,22.74,22.77,35700.0,14.1085,14.1271,14.1023,14.1209,35700.0
2005-09-20 11:10:00,22.78,22.79,22.77,22.79,19300.0,14.1271,14.1333,14.1209,14.1333,19300.0
2005-09-20 11:20:00,22.79,22.8,22.78,22.8,30200.0,14.1333,14.1395,14.1271,14.1395,30200.0
2005-09-20 11:30:00,22.8,22.82,22.79,22.82,112400.0,14.1395,14.1519,14.1333,14.1519,112400.0
2005-09-20 11:40:00,22.82,22.83,22.8,22.82,25800.0,14.1519,14.1581,14.1395,14.1519,25800.0
2005-09-20 11:50:00,22.82,22.82,22.79,22.79,12600.0,14.1519,14.1519,14.1333,14.1333,12600.0
2005-09-20 12:00:00,22.8,22.82,22.8,22.81,18800.0,14.1395,14.1519,14.1395,14.1457,18800.0
2005-09-20 12:10:00,22.81,22.81,22.78,22.78,18100.0,14.1457,14.1457,14.1271,14.1271,18100.0
2005-09-20 12:20:00,22.78,22.8,22.78,22.79,14200.0,14.1271,14.1395,14.1271,14.1333,14200.0
2005-09-20 12:30:00,22.79,22.81,22.79,22.8,15900.0,14.1333,14.1457,14.1333,14.1395,15900.0
2005-09-20 12:40:00,22.8,22.8,22.78,22.79,13400.0,14.1395,14.1395,14.1271,14.1333,13400.0
2005-09-20 12:50:00,22.78,22.8,22.77,22.79,12300.0,14.1271,14.1395,14.1209,14.1333,12300.0
2005-09-20 13:00:00,22.79,22.8,22.77,22.8,18700.0,14.1333,14.1395,14.1209,14.1395,18700.0
2005-09-20 13:10:00,22.79,22.8,22.77,22.77,22200.0,14.1333,14.1395,14.1209,14.1209,22200.0
2005-09-20 13:20:00,22.77,22.77,22.73,22.74,18400.0,14.1209,14.1209,14.0961,14.1023,18400.0
2005-09-20 13:30:00,22.74,22.76,22.73,22.74,16100.0,14.1023,14.1147,14.0961,14.1023,16100.0
2005-09-20 13:40:00,22.74,22.74,22.72,22.73,20700.0,14.1023,14.1023,14.0899,14.0961,20700.0
2005-09-20 13:50:00,22.72,22.74,22.64,22.64,28300.0,14.0899,14.1023,14.0403,14.0403,28300.0
2005-09-20 14:00:00,22.65,22.65,22.63,22.63,31100.0,14.0465,14.0465,14.0341,14.0341,31100.0
2005-09-20 14:10:00,22.64,22.64,22.58,22.59,48500.0,14.0403,14.0403,14.003,14.0092,48500.0
2005-09-20 14:20:00,22.59,22.6,22.55,22.56,91700.0,14.0092,14.0154,13.9844,13.9906,91700.0
2005-09-20 14:30:00,22.56,22.67,22.56,22.59,98800.0,13.9906,14.0589,13.9906,14.0092,98800.0
2005-09-20 14:40:00,22.59,22.65,22.42,22.5,110600.0,14.0092,14.0465,13.9038,13.9534,110600.0
2005-09-20 14:50:00,22.51,22.51,22.41,22.43,147200.0,13.9596,13.9596,13.8976,13.91,147200.0
2005-09-20 15:00:00,22.43,22.44,22.34,22.37,104600.0,13.91,13.9162,13.8542,13.8728,104600.0
2005-09-20 15:10:00,22.37,22.39,22.33,22.35,97500.0,13.8728,13.8852,13.848,13.8604,97500.0
2005-09-20 15:20:00,22.36,22.4,22.36,22.4,63700.0,13.8666,13.8914,13.8666,13.8914,63700.0
2005-09-20 15:30:00,22.4,22.49,22.4,22.48,84400.0,13.8914,13.9472,13.8914,13.941,84400.0
2005-09-20 15:40:00,22.49,22.52,22.46,22.47,81800.0,13.9472,13.9658,13.9286,13.9348,81800.0
2005-09-20 15:50:00,22.48,22.48,22.38,22.4,172500.0,13.941,13.941,13.879,13.8914,172500.0
2005-09-21 09:30:00,21.96,21.97,21.9,21.9,140700.0,13.6185,13.6248,13.5813,13.5813,140700.0
2005-09-21 09:40:00,21.85,21.9,21.6,21.84,185800.0,13.5503,13.5813,13.3953,13.5441,185800.0
2005-09-21 09:50:00,21.85,21.9,21.84,21.85,97300.0,13.5503,13.5813,13.5441,13.5503,97300.0
2005-09-21 10:00:00,21.88,22.0,21.87,22.0,59400.0,13.5689,13.6434,13.5627,13.6434,59400.0
2005-09-21 10:10:00,22.0,22.1,21.99,22.1,84600.0,13.6434,13.7054,13.6372,13.7054,84600.0
2005-09-21 10:20:00,22.09,22.25,22.09,22.17,107900.0,13.6992,13.7984,13.6992,13.7488,107900.0
2005-09-21 10:30:00,22.18,22.18,22.16,22.17,77900.0,13.755,13.755,13.7426,13.7488,77900.0
2005-09-21 10:40:00,22.18,22.18,22.11,22.11,54300.0,13.755,13.755,13.7116,13.7116,54300.0
2005-09-21 10:50:00,22.12,22.13,22.11,22.13,98200.0,13.7178,13.724,13.7116,13.724,98200.0
2005-09-21 11:00:00,22.14,22.16,22.14,22.16,126400.0,13.7302,13.7426,13.7302,13.7426,126400.0
2005-09-21 11:10:00,22.16,22.2,22.15,22.2,51700.0,13.7426,13.7674,13.7364,13.7674,51700.0
2005-09-21 11:20:00,22.2,22.23,22.2,22.21,55200.0,13.7674,13.786,13.7674,13.7736,55200.0
2005-09-21 11:30:00,22.21,22.25,22.21,22.25,38900.0,13.7736,13.7984,13.7736,13.7984,38900.0
2005-09-21 11:40:00,22.25,22.25,22.17,22.17,25300.0,13.7984,13.7984,13.7488,13.7488,25300.0
2005-09-21 11:50:00,22.18,22.19,22.14,22.17,32200.0,13.755,13.7612,13.7302,13.7488,32200.0
2005-09-21 12:00:00,22.16,22.21,22.16,22.21,21700.0,13.7426,13.7736,13.7426,13.7736,21700.0
2005-09-21 12:10:00,22.21,22.23,22.21,22.23,32200.0,13.7736,13.786,13.7736,13.786,32200.0
2005-09-21 12:20:00,22.23,22.24,22.23,22.24,38600.0,13.786,13.7922,13.786,13.7922,38600.0
2005-09-21 12:30:00,22.24,22.25,22.21,22.24,79000.0,13.7922,13.7984,13.7736,13.7922,79000.0
2005-09-21 12:40:00,22.23,22.28,22.23,22.25,37500.0,13.786,13.817,13.786,13.7984,37500.0
2005-09-21 12:50:00,22.25,22.3,22.24,22.3,86000.0,13.7984,13.8294,13.7922,13.8294,86000.0
2005-09-21 13:00:00,22.3,22.33,22.24,22.31,146400.0,13.8294,13.848,13.7922,13.8356,146400.0
2005-09-21 13:10:00,22.32,22.32,22.3,22.3,14900.0,13.8418,13.8418,13.8294,13.8294,14900.0
2005-09-21 13:20:00,22.3,22.31,22.25,22.27,33000.0,13.8294,13.8356,13.7984,13.8108,33000.0
2005-09-21 13:30:00,22.27,22.28,22.25,22.25,40300.0,13.8108,13.817,13.7984,13.7984,40300.0
2005-09-21 13:40:00,22.25,22.26,22.23,22.23,64300.0,13.7984,13.8046,13.786,13.786,64300.0
2005-09-21 13:50:00,22.24,22.24,22.18,22.21,64700.0,13.7922,13.7922,13.755,13.7736,64700.0
2005-09-21 14:00:00,22.21,22.25,22.2,22.24,47900.0,13.7736,13.7984,13.7674,13.7922,47900.0
2005-09-21 14:10:00,22.24,22.25,22.23,22.25,38900.0,13.7922,13.7984,13.786,13.7984,38900.0
2005-09-21 14:20:00,22.25,22.3,22.24,22.29,58300.0,13.7984,13.8294,13.7922,13.8232,58300.0
2005-09-21 14:30:00,22.3,22.3,22.26,22.27,50800.0,13.8294,13.8294,13.8046,13.8108,50800.0
2005-09-21 14:40:00,22.27,22.28,22.27,22.28,50600.0,13.8108,13.817,13.8108,13.817,50600.0
2005-09-21 14:50:00,22.28,22.34,22.26,22.33,164100.0,13.817,13.8542,13.8046,13.848,164100.0
2005-09-21 15:00:00,22.33,22.34,22.25,22.25,44600.0,13.848,13.8542,13.7984,13.7984,44600.0
2005-09-21 15:10:00,22.25,22.3,22.25,22.3,103500.0,13.7984,13.8294,13.7984,13.8294,103500.0
2005-09-21 15:20:00,22.3,22.3,22.26,22.26,62200.0,13.8294,13.8294,13.8046,13.8046,62200.0
2005-09-21 15:30:00,22.27,22.27,22.21,22.22,85000.0,13.8108,13.8108,13.7736,13.7798,85000.0
2005-09-21 15:40:00,22.22,22.23,22.2,22.22,95700.0,13.7798,13.786,13.7674,13.7798,95700.0
2005-09-21 15:50:00,22.22,22.22,22.16,22.19,145700.0,13.7798,13.7798,13.7426,13.7612,145700.0
2005-09-22 09:30:00,22.08,22.17,22.05,22.09,79900.0,13.693,13.7488,13.6744,13.6992,79900.0
2005-09-22 09:40:00,22.07,22.3,22.02,22.26,109500.0,13.6868,13.8294,13.6558,13.8046,109500.0
2005-09-22 09:50:00,22.26,22.27,22.15,22.26,72100.0,13.8046,13.8108,13.7364,13.8046,72100.0
2005-09-22 10:00:00,22.25,22.31,22.2,22.3,109700.0,13.7984,13.8356,13.7674,13.8294,109700.0
2005-09-22 10:10:00,22.31,22.39,22.28,22.28,63900.0,13.8356,13.8852,13.817,13.817,63900.0
2005-09-22 10:20:00,22.28,22.28,22.18,22.26,42300.0,13.817,13.817,13.755,13.8046,42300.0
2005-09-22 10:30:00,22.26,22.36,22.24,22.31,38000.0,13.8046,13.8666,13.7922,13.8356,38000.0
2005-09-22 10:40:00,22.32,22.32,22.28,22.31,29500.0,13.8418,13.8418,13.817,13.8356,29500.0
2005-09-22 10:50:00,22.31,22.33,22.26,22.3,67500.0,13.8356,13.848,13.8046,13.8294,67500.0
2005-09-22 11:00:00,22.31,22.35,22.22,22.22,87500.0,13.8356,13.8604,13.7798,13.7798,87500.0
2005-09-22 11:10:00,22.22,22.29,22.19,22.22,83300.0,13.7798,13.8232,13.7612,13.7798,83300.0
2005-09-22 11:20:00,22.21,22.23,22.2,22.21,93400.0,13.7736,13.786,13.7674,13.7736,93400.0
2005-09-22 11:30:00,22.22,22.23,22.19,22.21,68000.0,13.7798,13.786,13.7612,13.7736,68000.0
2005-09-22 11:40:00,22.22,22.25,22.2,22.22,53100.0,13.7798,13.7984,13.7674,13.7798,53100.0
2005-09-22 11:50:00,22.21,22.28,22.21,22.26,67500.0,13.7736,13.817,13.7736,13.8046,67500.0
2005-09-22 12:00:00,22.27,22.28,22.22,22.22,30700.0,13.8108,13.817,13.7798,13.7798,30700.0
2005-09-22 12:10:00,22.21,22.24,22.17,22.17,38100.0,13.7736,13.7922,13.7488,13.7488,38100.0
2005-09-22 12:20:00,22.18,22.22,22.18,22.21,49300.0,13.755,13.7798,13.755,13.7736,49300.0
2005-09-22 12:30:00,22.21,22.3,22.21,22.25,32200.0,13.7736,13.8294,13.7736,13.7984,32200.0
2005-09-22 12:40:00,22.25,22.26,22.23,22.25,24400.0,13.7984,13.8046,13.786,13.7984,24400.0
2005-09-22 12:50:00,22.24,22.27,22.24,22.25,44800.0,13.7922,13.8108,13.7922,13.7984,44800.0
2005-09-22 13:00:00,22.25,22.25,22.24,22.25,26900.0,13.7984,13.7984,13.7922,13.7984,26900.0
2005-09-22 13:10:00,22.25,22.32,22.25,22.32,104500.0,13.7984,13.8418,13.7984,13.8418,104500.0
2005-09-22 13:20:00,22.33,22.33,22.28,22.29,25200.0,13.848,13.848,13.817,13.8232,25200.0
2005-09-22 13:30:00,22.29,22.33,22.28,22.3,19500.0,13.8232,13.848,13.817,13.8294,19500.0
2005-09-22 13:40:00,22.3,22.35,22.29,22.33,47300.0,13.8294,13.8604,13.8232,13.848,47300.0
2005-09-22 13:50:00,22.34,22.38,22.33,22.38,34700.0,13.8542,13.879,13.848,13.879,34700.0
2005-09-22 14:00:00,22.37,22.4,22.37,22.4,61100.0,13.8728,13.8914,13.8728,13.8914,61100.0
2005-09-22 14:10:00,22.39,22.4,22.36,22.37,23200.0,13.8852,13.8914,13.8666,13.8728,23200.0
2005-09-22 14:20:00,22.37,22.37,22.33,22.33,16800.0,13.8728,13.8728,13.848,13.848,16800.0
2005-09-22 14:30:00,22.33,22.33,22.29,22.29,26600.0,13.848,13.848,13.8232,13.8232,26600.0
2005-09-22 14:40:00,22.29,22.31,22.29,22.31,57500.0,13.8232,13.8356,13.8232,13.8356,57500.0
2005-09-22 14:50:00,22.3,22.31,22.28,22.28,29200.0,13.8294,13.8356,13.817,13.817,29200.0
2005-09-22 15:00:00,22.28,22.32,22.27,22.32,43900.0,13.817,13.8418,13.8108,13.8418,43900.0
2005-09-22 15:10:00,22.32,22.36,22.31,22.36,136200.0,13.8418,13.8666,13.8356,13.8666,136200.0
2005-09-22 15:20:00,22.36,22.41,22.36,22.39,62300.0,13.8666,13.8976,13.8666,13.8852,62300.0
2005-09-22 15:30:00,22.4,22.4,22.37,22.39,89800.0,13.8914,13.8914,13.8728,13.8852,89800.0
2005-09-22 15:40:00,22.4,22.45,22.39,22.44,86900.0,13.8914,13.9224,13.8852,13.9162,86900.0
2005-09-22 15:50:00,22.44,22.47,22.44,22.46,144200.0,13.9162,13.9348,13.9162,13.9286,144200.0
2005-09-23 09:30:00,22.44,22.6,22.39,22.6,89400.0,13.9162,14.0154,13.8852,14.0154,89400.0
2005-09-23 09:40:00,22.61,22.84,22.54,22.84,131300.0,14.0216,14.1643,13.9782,14.1643,131300.0
2005-09-23 09:50:00,22.83,22.84,22.8,22.81,73800.0,14.1581,14.1643,14.1395,14.1457,73800.0
2005-09-23 10:00:00,22.8,22.85,22.8,22.85,87400.0,14.1395,14.1705,14.1395,14.1705,87400.0
2005-09-23 10:10:00,22.85,22.9,22.84,22.88,95100.0,14.1705,14.2015,14.1643,14.1891,95100.0
2005-09-23 10:20:00,22.87,23.0,22.87,22.98,121300.0,14.1829,14.2635,14.1829,14.2511,121300.0
2005-09-23 10:30:00,22.99,22.99,22.91,22.98,166800.0,14.2573,14.2573,14.2077,14.2511,166800.0
2005-09-23 10:40:00,22.98,22.98,22.94,22.95,131400.0,14.2511,14.2511,14.2263,14.2325,131400.0
2005-09-23 10:50:00,22.96,22.96,22.95,22.96,154100.0,14.2387,14.2387,14.2325,14.2387,154100.0
2005-09-23 11:00:00,22.96,22.97,22.82,22.82,100000.0,14.2387,14.2449,14.1519,14.1519,100000.0
2005-09-23 11:10:00,22.82,22.86,22.77,22.79,97400.0,14.1519,14.1767,14.1209,14.1333,97400.0
2005-09-23 11:20:00,22.79,22.85,22.79,22.84,55800.0,14.1333,14.1705,14.1333,14.1643,55800.0
2005-09-23 11:30:00,22.84,22.91,22.82,22.91,55800.0,14.1643,14.2077,14.1519,14.2077,55800.0
2005-09-23 11:40:00,22.91,22.94,22.9,22.94,59000.0,14.2077,14.2263,14.2015,14.2263,59000.0
2005-09-23 11:50:00,22.94,22.97,22.93,22.95,53800.0,14.2263,14.2449,14.2201,14.2325,53800.0
2005-09-23 12:00:00,22.94,22.97,22.94,22.97,52000.0,14.2263,14.2449,14.2263,14.2449,52000.0
2005-09-23 12:10:00,22.97,22.98,22.95,22.97,28000.0,14.2449,14.2511,14.2325,14.2449,28000.0
2005-09-23 12:20:00,22.97,22.97,22.93,22.93,40700.0,14.2449,14.2449,14.2201,14.2201,40700.0
2005-09-23 12:30:00,22.94,22.94,22.91,22.92,56100.0,14.2263,14.2263,14.2077,14.2139,56100.0
2005-09-23 12:40:00,22.92,22.92,22.91,22.92,33500.0,14.2139,14.2139,14.2077,14.2139,33500.0
2005-09-23 12:50:00,22.92,22.93,22.89,22.93,52800.0,14.2139,14.2201,14.1953,14.2201,52800.0
2005-09-23 13:00:00,22.93,22.97,22.93,22.97,58600.0,14.2201,14.2449,14.2201,14.2449,58600.0
2005-09-23 13:10:00,22.97,22.97,22.94,22.97,71800.0,14.2449,14.2449,14.2263,14.2449,71800.0
2005-09-23 13:20:00,22.97,22.99,22.97,22.97,60300.0,14.2449,14.2573,14.2449,14.2449,60300.0
2005-09-23 13:30:00,22.97,22.99,22.96,22.99,21100.0,14.2449,14.2573,14.2387,14.2573,21100.0
2005-09-23 13:40:00,22.99,23.0,22.98,22.99,50300.0,14.2573,14.2635,14.2511,14.2573,50300.0
2005-09-23 13:50:00,22.98,23.02,22.97,23.0,128500.0,14.2511,14.2759,14.2449,14.2635,128500.0
2005-09-23 14:00:00,23.0,23.08,22.98,23.03,84600.0,14.2635,14.3131,14.2511,14.2821,84600.0
2005-09-23 14:10:00,23.03,23.04,22.98,22.98,74500.0,14.2821,14.2883,14.2511,14.2511,74500.0
2005-09-23 14:20:00,22.99,23.0,22.98,22.99,82100.0,14.2573,14.2635,14.2511,14.2573,82100.0
2005-09-23 14:30:00,22.99,22.99,22.91,22.95,56500.0,14.2573,14.2573,14.2077,14.2325,56500.0
2005-09-23 14:40:00,22.94,22.95,22.92,22.94,63600.0,14.2263,14.2325,14.2139,14.2263,63600.0
2005-09-23 14:50:00,22.93,22.95,22.93,22.94,39200.0,14.2201,14.2325,14.2201,14.2263,39200.0
2005-09-23 15:00:00,22.93,22.94,22.88,22.88,68800.0,14.2201,14.2263,14.1891,14.1891,68800.0
2005-09-23 15:10:00,22.87,22.9,22.87,22.88,68600.0,14.1829,14.2015,14.1829,14.1891,68600.0
2005-09-23 15:20:00,22.88,22.89,22.77,22.79,93400.0,14.1891,14.1953,14.1209,14.1333,93400.0
2005-09-23 15:30:00,22.79,22.8,22.76,22.8,113800.0,14.1333,14.1395,14.1147,14.1395,113800.0
2005-09-23 15:40:00,22.8,22.8,22.78,22.8,118200.0,14.1395,14.1395,14.1271,14.1395,118200.0
2005-09-23 15:50:00,22.8,22.85,22.76,22.79,167600.0,14.1395,14.1705,14.1147,14.1333,167600.0
2005-09-26 09:30:00,22.78,22.79,22.58,22.64,137600.0,14.1271,14.1333,14.003,14.0403,137600.0
2005-09-26 09:40:00,22.63,22.64,22.58,22.61,89000.0,14.0341,14.0403,14.003,14.0216,89000.0
2005-09-26 09:50:00,22.61,22.78,22.6,22.78,129300.0,14.0216,14.1271,14.0154,14.1271,129300.0
2005-09-26 10:00:00,22.78,22.85,22.76,22.83,194200.0,14.1271,14.1705,14.1147,14.1581,194200.0
2005-09-26 10:10:00,22.84,23.0,22.84,22.96,120900.0,14.1643,14.2635,14.1643,14.2387,120900.0
2005-09-26 10:20:00,22.96,23.05,22.95,23.0,87800.0,14.2387,14.2945,14.2325,14.2635,87800.0
2005-09-26 10:30:00,23.0,23.01,22.95,22.98,52200.0,14.2635,14.2697,14.2325,14.2511,52200.0
2005-09-26 10:40:00,22.98,23.02,22.98,22.99,162300.0,14.2511,14.2759,14.2511,14.2573,162300.0
2005-09-26 10:50:00,23.0,23.01,22.98,22.99,58900.0,14.2635,14.2697,14.2511,14.2573,58900.0
2005-09-26 11:00:00,22.98,22.99,22.92,22.92,33800.0,14.2511,14.2573,14.2139,14.2139,33800.0
2005-09-26 11:10:00,22.92,22.93,22.88,22.89,49500.0,14.2139,14.2201,14.1891,14.1953,49500.0
2005-09-26 11:20:00,22.89,22.89,22.87,22.87,57300.0,14.1953,14.1953,14.1829,14.1829,57300.0
2005-09-26 11:30:00,22.88,22.88,22.86,22.86,23700.0,14.1891,14.1891,14.1767,14.1767,23700.0
2005-09-26 11:40:00,22.86,22.86,22.84,22.85,28600.0,14.1767,14.1767,14.1643,14.1705,28600.0
2005-09-26 11:50:00,22.85,22.85,22.82,22.84,60900.0,14.1705,14.1705,14.1519,14.1643,60900.0
2005-09-26 12:00:00,22.84,22.85,22.83,22.83,16000.0,14.1643,14.1705,14.1581,14.1581,16000.0
2005-09-26 12:10:00,22.83,22.87,22.83,22.84,22600.0,14.1581,14.1829,14.1581,14.1643,22600.0
2005-09-26 12:20:00,22.84,22.87,22.83,22.87,33800.0,14.1643,14.1829,14.1581,14.1829,33800.0
2005-09-26 12:30:00,22.87,22.88,22.83,22.85,47400.0,14.1829,14.1891,14.1581,14.1705,47400.0
2005-09-26 12:40:00,22.84,22.88,22.83,22.83,62200.0,14.1643,14.1891,14.1581,14.1581,62200.0
2005-09-26 12:50:00,22.84,22.87,22.83,22.85,22700.0,14.1643,14.1829,14.1581,14.1705,22700.0
2005-09-26 13:00:00,22.85,22.87,22.85,22.86,28100.0,14.1705,14.1829,14.1705,14.1767,28100.0
2005-09-26 13:10:00,22.86,22.87,22.83,22.83,45000.0,14.1767,14.1829,14.1581,14.1581,45000.0
2005-09-26 13:20:00,22.83,22.83,22.78,22.8,22600.0,14.1581,14.1581,14.1271,14.1395,22600.0
2005-09-26 13:30:00,22.79,22.84,22.78,22.82,34800.0,14.1333,14.1643,14.1271,14.1519,34800.0
2005-09-26 13:40:00,22.83,22.85,22.82,22.83,33600.0,14.1581,14.1705,14.1519,14.1581,33600.0
2005-09-26 13:50:00,22.84,22.85,22.81,22.81,20000.0,14.1643,14.1705,14.1457,14.1457,20000.0
2005-09-26 14:00:00,22.81,22.82,22.8,22.81,29900.0,14.1457,14.1519,14.1395,14.1457,29900.0
2005-09-26 14:10:00,22.81,22.82,22.76,22.8,49200.0,14.1457,14.1519,14.1147,14.1395,49200.0
2005-09-26 14:20:00,22.81,22.81,22.68,22.69,42800.0,14.1457,14.1457,14.0651,14.0713,42800.0
2005-09-26 14:30:00,22.68,22.71,22.67,22.71,53000.0,14.0651,14.0837,14.0589,14.0837,53000.0
2005-09-26 14:40:00,22.7,22.7,22.61,22.65,81700.0,14.0775,14.0775,14.0216,14.0465,81700.0
2005-09-26 14:50:00,22.63,22.66,22.61,22.66,40900.0,14.0341,14.0527,14.0216,14.0527,40900.0
2005-09-26 15:00:00,22.67,22.7,22.64,22.67,72900.0,14.0589,14.0775,14.0403,14.0589,72900.0
2005-09-26 15:10:00,22.66,22.7,22.63,22.69,83000.0,14.0527,14.0775,14.0341,14.0713,83000.0
2005-09-26 15:20:00,22.66,22.71,22.64,22.71,49800.0,14.0527,14.0837,14.0403,14.0837,49800.0
2005-09-26 15:30:00,22.7,22.84,22.68,22.79,112900.0,14.0775,14.1643,14.0651,14.1333,112900.0
2005-09-26 15:40:00,22.8,22.8,22.71,22.73,44500.0,14.1395,14.1395,14.0837,14.0961,44500.0
2005-09-26 15:50:00,22.74,22.75,22.69,22.71,92100.0,14.1023,14.1085,14.0713,14.0837,92100.0
2005-09-27 09:30:00,23.43,23.65,23.4,23.53,233700.0,14.5302,14.6666,14.5116,14.5922,233700.0
2005-09-27 09:40:00,23.53,23.62,23.5,23.62,202700.0,14.5922,14.648,14.5736,14.648,202700.0
2005-09-27 09:50:00,23.63,23.79,23.63,23.66,199300.0,14.6542,14.7534,14.6542,14.6728,199300.0
2005-09-27 10:00:00,23.65,23.69,23.61,23.61,156400.0,14.6666,14.6914,14.6418,14.6418,156400.0
2005-09-27 10:10:00,23.62,23.62,23.55,23.61,299000.0,14.648,14.648,14.6046,14.6418,299000.0
2005-09-27 10:20:00,23.6,23.61,23.5,23.52,155000.0,14.6356,14.6418,14.5736,14.586,155000.0
2005-09-27 10:30:00,23.52,23.55,23.42,23.45,125000.0,14.586,14.6046,14.524,14.5426,125000.0
2005-09-27 10:40:00,23.45,23.57,23.44,23.54,155800.0,14.5426,14.617,14.5364,14.5984,155800.0
2005-09-27 10:50:00,23.54,23.57,23.53,23.57,134800.0,14.5984,14.617,14.5922,14.617,134800.0
2005-09-27 11:00:00,23.57,23.63,23.56,23.6,94300.0,14.617,14.6542,14.6108,14.6356,94300.0
2005-09-27 11:10:00,23.59,23.61,23.55,23.56,122900.0,14.6294,14.6418,14.6046,14.6108,122900.0
2005-09-27 11:20:00,23.56,23.6,23.56,23.57,37700.0,14.6108,14.6356,14.6108,14.617,37700.0
2005-09-27 11:30:00,23.58,23.58,23.55,23.57,28900.0,14.6232,14.6232,14.6046,14.617,28900.0
2005-09-27 11:40:00,23.57,23.61,23.56,23.61,84200.0,14.617,14.6418,14.6108,14.6418,84200.0
2005-09-27 11:50:00,23.62,23.69,23.62,23.69,164600.0,14.648,14.6914,14.648,14.6914,164600.0
2005-09-27 12:00:00,23.69,23.71,23.66,23.68,119900.0,14.6914,14.7038,14.6728,14.6852,119900.0
2005-09-27 12:10:00,23.68,23.7,23.66,23.66,31200.0,14.6852,14.6976,14.6728,14.6728,31200.0
2005-09-27 12:20:00,23.66,23.67,23.63,23.64,18400.0,14.6728,14.679,14.6542,14.6604,18400.0
2005-09-27 12:30:00,23.65,23.69,23.64,23.68,26700.0,14.6666,14.6914,14.6604,14.6852,26700.0
2005-09-27 12:40:00,23.67,23.71,23.67,23.7,58300.0,14.679,14.7038,14.679,14.6976,58300.0
2005-09-27 12:50:00,23.69,23.7,23.67,23.68,36400.0,14.6914,14.6976,14.679,14.6852,36400.0
2005-09-27 13:00:00,23.69,23.7,23.67,23.67,53300.0,14.6914,14.6976,14.679,14.679,53300.0
2005-09-27 13:10:00,23.67,23.68,23.61,23.66,64100.0,14.679,14.6852,14.6418,14.6728,64100.0
2005-09-27 13:20:00,23.65,23.67,23.63,23.66,60000.0,14.6666,14.679,14.6542,14.6728,60000.0
2005-09-27 13:30:00,23.65,23.69,23.65,23.69,48100.0,14.6666,14.6914,14.6666,14.6914,48100.0
2005-09-27 13:40:00,23.69,23.69,23.67,23.68,37400.0,14.6914,14.6914,14.679,14.6852,37400.0
2005-09-27 13:50:00,23.67,23.68,23.64,23.68,139200.0,14.679,14.6852,14.6604,14.6852,139200.0
2005-09-27 14:00:00,23.68,23.7,23.68,23.69,39400.0,14.6852,14.6976,14.6852,14.6914,39400.0
2005-09-27 14:10:00,23.69,23.75,23.69,23.69,222600.0,14.6914,14.7286,14.6914,14.6914,222600.0
2005-09-27 14:20:00,23.69,23.7,23.66,23.67,51700.0,14.6914,14.6976,14.6728,14.679,51700.0
2005-09-27 14:30:00,23.68,23.68,23.66,23.68,100200.0,14.6852,14.6852,14.6728,14.6852,100200.0
2005-09-27 14:40:00,23.68,23.69,23.65,23.67,79600.0,14.6852,14.6914,14.6666,14.679,79600.0
2005-09-27 14:50:00,23.67,23.69,23.64,23.67,75300.0,14.679,14.6914,14.6604,14.679,75300.0
2005-09-27 15:00:00,23.67,23.71,23.66,23.68,75700.0,14.679,14.7038,14.6728,14.6852,75700.0
2005-09-27 15:10:00,23.7,23.82,23.69,23.75,163200.0,14.6976,14.772,14.6914,14.7286,163200.0
2005-09-27 15:20:00,23.74,23.74,23.68,23.69,112800.0,14.7224,14.7224,14.6852,14.6914,112800.0
2005-09-27 15:30:00,23.68,23.7,23.57,23.57,82600.0,14.6852,14.6976,14.617,14.617,82600.0
2005-09-27 15:40:00,23.57,23.61,23.56,23.59,192000.0,14.617,14.6418,14.6108,14.6294,192000.0
2005-09-27 15:50:00,23.6,23.63,23.57,23.62,235900.0,14.6356,14.6542,14.617,14.648,235900.0
2005-09-28 09:30:00,23.81,23.82,23.65,23.71,251400.0,14.7658,14.772,14.6666,14.7038,251400.0
2005-09-28 09:40:00,23.7,23.84,23.7,23.84,238200.0,14.6976,14.7844,14.6976,14.7844,238200.0
2005-09-28 09:50:00,23.84,23.9,23.76,23.8,70300.0,14.7844,14.8216,14.7348,14.7596,70300.0
2005-09-28 10:00:00,23.79,23.88,23.79,23.86,148000.0,14.7534,14.8092,14.7534,14.7968,148000.0
2005-09-28 10:10:00,23.85,23.94,23.85,23.92,224200.0,14.7906,14.8465,14.7906,14.834,224200.0
2005-09-28 10:20:00,23.92,23.95,23.91,23.92,116300.0,14.834,14.8527,14.8278,14.834,116300.0
2005-09-28 10:30:00,23.93,23.96,23.93,23.94,59400.0,14.8402,14.8589,14.8402,14.8465,59400.0
2005-09-28 10:40:00,23.93,23.95,23.9,23.94,59700.0,14.8402,14.8527,14.8216,14.8465,59700.0
2005-09-28 10:50:00,23.94,23.98,23.93,23.93,69600.0,14.8465,14.8713,14.8402,14.8402,69600.0
2005-09-28 11:00:00,23.94,23.95,23.93,23.94,49300.0,14.8465,14.8527,14.8402,14.8465,49300.0
2005-09-28 11:10:00,23.94,23.94,23.87,23.94,38800.0,14.8465,14.8465,14.803,14.8465,38800.0
2005-09-28 11:20:00,23.94,23.94,23.89,23.89,38700.0,14.8465,14.8465,14.8154,14.8154,38700.0
2005-09-28 11:30:00,23.89,23.91,23.87,23.87,20200.0,14.8154,14.8278,14.803,14.803,20200.0
2005-09-28 11:40:00,23.87,23.89,23.83,23.83,51000.0,14.803,14.8154,14.7782,14.7782,51000.0
2005-09-28 11:50:00,23.83,23.89,23.81,23.88,34300.0,14.7782,14.8154,14.7658,14.8092,34300.0
2005-09-28 12:00:00,23.88,23.89,23.87,23.87,17700.0,14.8092,14.8154,14.803,14.803,17700.0
2005-09-28 12:10:00,23.87,23.87,23.85,23.87,44100.0,14.803,14.803,14.7906,14.803,44100.0
2005-09-28 12:20:00,23.87,23.9,23.87,23.88,39900.0,14.803,14.8216,14.803,14.8092,39900.0
2005-09-28 12:30:00,23.88,23.89,23.86,23.89,57200.0,14.8092,14.8154,14.7968,14.8154,57200.0
2005-09-28 12:40:00,23.89,23.9,23.83,23.84,25400.0,14.8154,14.8216,14.7782,14.7844,25400.0
2005-09-28 12:50:00,23.84,23.89,23.83,23.89,17500.0,14.7844,14.8154,14.7782,14.8154,17500.0
2005-09-28 13:00:00,23.88,23.88,23.85,23.86,21100.0,14.8092,14.8092,14.7906,14.7968,21100.0
2005-09-28 13:10:00,23.85,23.89,23.84,23.88,28700.0,14.7906,14.8154,14.7844,14.8092,28700.0
2005-09-28 13:20:00,23.87,23.88,23.86,23.86,24600.0,14.803,14.8092,14.7968,14.7968,24600.0
2005-09-28 13:30:00,23.86,23.86,23.83,23.85,70600.0,14.7968,14.7968,14.7782,14.7906,70600.0
2005-09-28 13:40:00,23.84,23.86,23.82,23.85,46100.0,14.7844,14.7968,14.772,14.7906,46100.0
2005-09-28 13:50:00,23.85,23.89,23.85,23.87,32100.0,14.7906,14.8154,14.7906,14.803,32100.0
2005-09-28 14:00:00,23.88,23.9,23.87,23.88,21800.0,14.8092,14.8216,14.803,14.8092,21800.0
2005-09-28 14:10:00,23.88,23.91,23.87,23.91,77200.0,14.8092,14.8278,14.803,14.8278,77200.0
2005-09-28 14:20:00,23.9,23.99,23.9,23.98,109300.0,14.8216,14.8775,14.8216,14.8713,109300.0
2005-09-28 14:30:00,23.99,24.0,23.91,23.93,66200.0,14.8775,14.8837,14.8278,14.8402,66200.0
2005-09-28 14:40:00,23.92,23.97,23.91,23.91,72100.0,14.834,14.8651,14.8278,14.8278,72100.0
2005-09-28 14:50:00,23.92,23.95,23.91,23.95,62400.0,14.834,14.8527,14.8278,14.8527,62400.0
2005-09-28 15:00:00,23.95,23.98,23.93,23.98,201300.0,14.8527,14.8713,14.8402,14.8713,201300.0
2005-09-28 15:10:00,23.97,23.98,23.95,23.95,46000.0,14.8651,14.8713,14.8527,14.8527,46000.0
2005-09-28 15:20:00,23.95,23.96,23.95,23.96,31800.0,14.8527,14.8589,14.8527,14.8589,31800.0
2005-09-28 15:30:00,23.95,23.96,23.91,23.91,80400.0,14.8527,14.8589,14.8278,14.8278,80400.0
2005-09-28 15:40:00,23.92,23.92,23.89,23.91,124200.0,14.834,14.834,14.8154,14.8278,124200.0
2005-09-28 15:50:00,23.9,23.93,23.89,23.91,269300.0,14.8216,14.8402,14.8154,14.8278,269300.0
2005-09-29 09:30:00,23.98,23.98,23.88,23.95,85300.0,14.8713,14.8713,14.8092,14.8527,85300.0
2005-09-29 09:40:00,23.93,24.0,23.92,23.99,77000.0,14.8402,14.8837,14.834,14.8775,77000.0
2005-09-29 09:50:00,23.99,24.08,23.97,23.97,89700.0,14.8775,14.9333,14.8651,14.8651,89700.0
2005-09-29 10:00:00,23.98,24.01,23.94,23.98,42200.0,14.8713,14.8899,14.8465,14.8713,42200.0
2005-09-29 10:10:00,23.99,23.99,23.95,23.96,35600.0,14.8775,14.8775,14.8527,14.8589,35600.0
2005-09-29 10:20:00,23.96,24.0,23.96,24.0,85300.0,14.8589,14.8837,14.8589,14.8837,85300.0
2005-09-29 10:30:00,23.99,24.0,23.96,23.97,19900.0,14.8775,14.8837,14.8589,14.8651,19900.0
2005-09-29 10:40:00,23.97,23.98,23.93,23.93,35600.0,14.8651,14.8713,14.8402,14.8402,35600.0
2005-09-29 10:50:00,23.93,23.95,23.92,23.93,44600.0,14.8402,14.8527,14.834,14.8402,44600.0
2005-09-29 11:00:00,23.93,23.96,23.9,23.9,59600.0,14.8402,14.8589,14.8216,14.8216,59600.0
2005-09-29 11:10:00,23.91,23.95,23.9,23.93,29900.0,14.8278,14.8527,14.8216,14.8402,29900.0
2005-09-29 11:20:00,23.93,23.95,23.91,23.92,38300.0,14.8402,14.8527,14.8278,14.834,38300.0
2005-09-29 11:30:00,23.93,23.94,23.9,23.94,69100.0,14.8402,14.8465,14.8216,14.8465,69100.0
2005-09-29 11:40:00,23.95,24.0,23.95,23.99,41100.0,14.8527,14.8837,14.8527,14.8775,41100.0
2005-09-29 11:50:00,23.99,24.11,23.99,24.03,96400.0,14.8775,14.9519,14.8775,14.9023,96400.0
2005-09-29 12:00:00,24.04,24.05,24.0,24.01,34100.0,14.9085,14.9147,14.8837,14.8899,34100.0
2005-09-29 12:10:00,24.01,24.03,24.01,24.03,9800.0,14.8899,14.9023,14.8899,14.9023,9800.0
2005-09-29 12:20:00,24.02,24.07,24.02,24.05,26800.0,14.8961,14.9271,14.8961,14.9147,26800.0
2005-09-29 12:30:00,24.06,24.07,24.0,24.05,56600.0,14.9209,14.9271,14.8837,14.9147,56600.0
2005-09-29 12:40:00,24.07,24.07,24.03,24.03,32900.0,14.9271,14.9271,14.9023,14.9023,32900.0
2005-09-29 12:50:00,24.04,24.05,24.02,24.05,16200.0,14.9085,14.9147,14.8961,14.9147,16200.0
2005-09-29 13:00:00,24.05,24.06,24.04,24.04,52800.0,14.9147,14.9209,14.9085,14.9085,52800.0
2005-09-29 13:10:00,24.05,24.1,24.04,24.09,66200.0,14.9147,14.9457,14.9085,14.9395,66200.0
2005-09-29 13:20:00,24.1,24.12,24.09,24.1,80600.0,14.9457,14.9581,14.9395,14.9457,80600.0
2005-09-29 13:30:00,24.11,24.13,24.05,24.06,45800.0,14.9519,14.9643,14.9147,14.9209,45800.0
2005-09-29 13:40:00,24.06,24.08,24.03,24.04,35200.0,14.9209,14.9333,14.9023,14.9085,35200.0
2005-09-29 13:50:00,24.05,24.07,24.05,24.06,27300.0,14.9147,14.9271,14.9147,14.9209,27300.0
2005-09-29 14:00:00,24.06,24.11,24.04,24.1,89300.0,14.9209,14.9519,14.9085,14.9457,89300.0
2005-09-29 14:10:00,24.1,24.12,24.05,24.08,154000.0,14.9457,14.9581,14.9147,14.9333,154000.0
2005-09-29 14:20:00,24.07,24.14,24.07,24.13,79400.0,14.9271,14.9705,14.9271,14.9643,79400.0
2005-09-29 14:30:00,24.13,24.13,24.09,24.12,29600.0,14.9643,14.9643,14.9395,14.9581,29600.0
2005-09-29 14:40:00,24.12,24.2,24.11,24.2,115200.0,14.9581,15.0077,14.9519,15.0077,115200.0
2005-09-29 14:50:00,24.19,24.23,24.18,24.22,146700.0,15.0015,15.0263,14.9953,15.0201,146700.0
2005-09-29 15:00:00,24.23,24.29,24.19,24.29,149800.0,15.0263,15.0635,15.0015,15.0635,149800.0
2005-09-29 15:10:00,24.3,24.3,24.22,24.26,115400.0,15.0697,15.0697,15.0201,15.0449,115400.0
2005-09-29 15:20:00,24.26,24.3,24.23,24.24,120100.0,15.0449,15.0697,15.0263,15.0325,120100.0
2005-09-29 15:30:00,24.22,24.29,24.19,24.28,94200.0,15.0201,15.0635,15.0015,15.0573,94200.0
2005-09-29 15:40:00,24.27,24.28,24.2,24.22,90600.0,15.0511,15.0573,15.0077,15.0201,90600.0
2005-09-29 15:50:00,24.22,24.24,24.2,24.2,151600.0,15.0201,15.0325,15.0077,15.0077,151600.0
2005-09-30 09:30:00,24.33,24.33,24.22,24.29,95300.0,15.0883,15.0883,15.0201,15.0635,95300.0
2005-09-30 09:40:00,24.27,24.45,24.22,24.45,100400.0,15.0511,15.1627,15.0201,15.1627,100400.0
2005-09-30 09:50:00,24.42,24.45,24.39,24.4,65300.0,15.1441,15.1627,15.1255,15.1317,65300.0
2005-09-30 10:00:00,24.41,24.42,24.29,24.35,96800.0,15.1379,15.1441,15.0635,15.1007,96800.0
2005-09-30 10:10:00,24.35,24.35,24.25,24.31,62000.0,15.1007,15.1007,15.0387,15.0759,62000.0
2005-09-30 10:20:00,24.3,24.4,24.3,24.36,119700.0,15.0697,15.1317,15.0697,15.1069,119700.0
2005-09-30 10:30:00,24.36,24.39,24.34,24.39,44100.0,15.1069,15.1255,15.0945,15.1255,44100.0
2005-09-30 10:40:00,24.39,24.42,24.38,24.41,62000.0,15.1255,15.1441,15.1193,15.1379,62000.0
2005-09-30 10:50:00,24.42,24.44,24.4,24.44,58400.0,15.1441,15.1565,15.1317,15.1565,58400.0
2005-09-30 11:00:00,24.44,24.45,24.43,24.45,84600.0,15.1565,15.1627,15.1503,15.1627,84600.0
2005-09-30 11:10:00,24.45,24.49,24.43,24.48,84600.0,15.1627,15.1875,15.1503,15.1813,84600.0
2005-09-30 11:20:00,24.48,24.48,24.42,24.47,42900.0,15.1813,15.1813,15.1441,15.1751,42900.0
2005-09-30 11:30:00,24.47,24.48,24.45,24.46,30200.0,15.1751,15.1813,15.1627,15.1689,30200.0
2005-09-30 11:40:00,24.46,24.48,24.45,24.47,74500.0,15.1689,15.1813,15.1627,15.1751,74500.0
2005-09-30 11:50:00,24.47,24.48,24.44,24.47,61800.0,15.1751,15.1813,15.1565,15.1751,61800.0
2005-09-30 12:00:00,24.48,24.51,24.47,24.51,82100.0,15.1813,15.1999,15.1751,15.1999,82100.0
2005-09-30 12:10:00,24.51,24.54,24.5,24.54,27100.0,15.1999,15.2185,15.1937,15.2185,27100.0
2005-09-30 12:20:00,24.54,24.57,24.53,24.56,62300.0,15.2185,15.2371,15.2123,15.2309,62300.0
2005-09-30 12:30:00,24.56,24.57,24.38,24.54,58600.0,15.2309,15.2371,15.1193,15.2185,58600.0
2005-09-30 12:40:00,24.55,24.55,24.53,24.55,37400.0,15.2247,15.2247,15.2123,15.2247,37400.0
2005-09-30 12:50:00,24.55,24.59,24.54,24.57,40600.0,15.2247,15.2495,15.2185,15.2371,40600.0
2005-09-30 13:00:00,24.58,24.6,24.58,24.58,43300.0,15.2433,15.2558,15.2433,15.2433,43300.0
2005-09-30 13:10:00,24.57,24.61,24.57,24.61,74100.0,15.2371,15.262,15.2371,15.262,74100.0
2005-09-30 13:20:00,24.6,24.62,24.59,24.62,29300.0,15.2558,15.2682,15.2495,15.2682,29300.0
2005-09-30 13:30:00,24.61,24.67,24.6,24.67,38500.0,15.262,15.2992,15.2558,15.2992,38500.0
2005-09-30 13:40:00,24.66,24.67,24.64,24.64,36900.0,15.293,15.2992,15.2806,15.2806,36900.0
2005-09-30 13:50:00,24.65,24.66,24.64,24.66,65100.0,15.2868,15.293,15.2806,15.293,65100.0
2005-09-30 14:00:00,24.66,24.68,24.65,24.66,37500.0,15.293,15.3054,15.2868,15.293,37500.0
2005-09-30 14:10:00,24.66,24.67,24.59,24.61,71400.0,15.293,15.2992,15.2495,15.262,71400.0
2005-09-30 14:20:00,24.6,24.63,24.55,24.63,78700.0,15.2558,15.2744,15.2247,15.2744,78700.0
2005-09-30 14:30:00,24.63,24.67,24.62,24.65,45500.0,15.2744,15.2992,15.2682,15.2868,45500.0
2005-09-30 14:40:00,24.65,24.68,24.64,24.67,51400.0,15.2868,15.3054,15.2806,15.2992,51400.0
2005-09-30 14:50:00,24.68,24.7,24.66,24.7,86900.0,15.3054,15.3178,15.293,15.3178,86900.0
2005-09-30 15:00:00,24.69,24.69,24.63,24.64,76700.0,15.3116,15.3116,15.2744,15.2806,76700.0
2005-09-30 15:10:00,24.63,24.67,24.6,24.67,64900.0,15.2744,15.2992,15.2558,15.2992,64900.0
2005-09-30 15:20:00,24.67,24.7,24.64,24.7,92800.0,15.2992,15.3178,15.2806,15.3178,92800.0
2005-09-30 15:30:00,24.7,24.75,24.68,24.75,160800.0,15.3178,15.3488,15.3054,15.3488,160800.0
2005-09-30 15:40:00,24.74,24.75,24.6,24.61,179500.0,15.3426,15.3488,15.2558,15.262,179500.0
2005-09-30 15:50:00,24.61,24.73,24.57,24.67,276400.0,15.262,15.3364,15.2371,15.2992,276400.0
2005-10-03 09:30:00,24.66,24.68,24.56,24.6,209400.0,15.293,15.3054,15.2309,15.2558,209400.0
2005-10-03 09:40:00,24.6,24.61,24.43,24.47,71800.0,15.2558,15.262,15.1503,15.1751,71800.0
2005-10-03 09:50:00,24.47,24.48,24.38,24.45,67300.0,15.1751,15.1813,15.1193,15.1627,67300.0
2005-10-03 10:00:00,24.44,24.6,24.43,24.6,190800.0,15.1565,15.2558,15.1503,15.2558,190800.0
2005-10-03 10:10:00,24.6,24.63,24.54,24.55,113200.0,15.2558,15.2744,15.2185,15.2247,113200.0
2005-10-03 10:20:00,24.54,24.62,24.54,24.62,84300.0,15.2185,15.2682,15.2185,15.2682,84300.0
2005-10-03 10:30:00,24.62,24.63,24.51,24.52,94000.0,15.2682,15.2744,15.1999,15.2061,94000.0
2005-10-03 10:40:00,24.51,24.56,24.42,24.53,92400.0,15.1999,15.2309,15.1441,15.2123,92400.0
2005-10-03 10:50:00,24.53,24.56,24.52,24.55,41700.0,15.2123,15.2309,15.2061,15.2247,41700.0
2005-10-03 11:00:00,24.55,24.61,24.51,24.51,92100.0,15.2247,15.262,15.1999,15.1999,92100.0
2005-10-03 11:10:00,24.51,24.55,24.39,24.39,60400.0,15.1999,15.2247,15.1255,15.1255,60400.0
2005-10-03 11:20:00,24.39,24.44,24.36,24.37,25600.0,15.1255,15.1565,15.1069,15.1131,25600.0
2005-10-03 11:30:00,24.38,24.39,24.33,24.34,50200.0,15.1193,15.1255,15.0883,15.0945,50200.0
2005-10-03 11:40:00,24.34,24.36,24.32,24.32,27100.0,15.0945,15.1069,15.0821,15.0821,27100.0
2005-10-03 11:50:00,24.33,24.35,24.3,24.35,32900.0,15.0883,15.1007,15.0697,15.1007,32900.0
2005-10-03 12:00:00,24.35,24.45,24.35,24.44,35600.0,15.1007,15.1627,15.1007,15.1565,35600.0
2005-10-03 12:10:00,24.43,24.44,24.36,24.4,49400.0,15.1503,15.1565,15.1069,15.1317,49400.0
2005-10-03 12:20:00,24.4,24.43,24.38,24.43,18300.0,15.1317,15.1503,15.1193,15.1503,18300.0
2005-10-03 12:30:00,24.43,24.44,24.42,24.42,21100.0,15.1503,15.1565,15.1441,15.1441,21100.0
2005-10-03 12:40:00,24.41,24.42,24.39,24.4,51600.0,15.1379,15.1441,15.1255,15.1317,51600.0
2005-10-03 12:50:00,24.4,24.4,24.35,24.35,23300.0,15.1317,15.1317,15.1007,15.1007,23300.0
2005-10-03 13:00:00,24.36,24.37,24.33,24.37,29700.0,15.1069,15.1131,15.0883,15.1131,29700.0
2005-10-03 13:10:00,24.37,24.4,24.37,24.4,126600.0,15.1131,15.1317,15.1131,15.1317,126600.0
2005-10-03 13:20:00,24.4,24.47,24.4,24.45,26100.0,15.1317,15.1751,15.1317,15.1627,26100.0
2005-10-03 13:30:00,24.46,24.51,24.45,24.5,51100.0,15.1689,15.1999,15.1627,15.1937,51100.0
2005-10-03 13:40:00,24.5,24.53,24.47,24.47,28200.0,15.1937,15.2123,15.1751,15.1751,28200.0
2005-10-03 13:50:00,24.48,24.56,24.48,24.53,49800.0,15.1813,15.2309,15.1813,15.2123,49800.0
2005-10-03 14:00:00,24.52,24.52,24.45,24.46,19200.0,15.2061,15.2061,15.1627,15.1689,19200.0
2005-10-03 14:10:00,24.46,24.58,24.46,24.57,61300.0,15.1689,15.2433,15.1689,15.2371,61300.0
2005-10-03 14:20:00,24.57,24.6,24.57,24.59,60200.0,15.2371,15.2558,15.2371,15.2495,60200.0
2005-10-03 14:30:00,24.59,24.6,24.57,24.6,69600.0,15.2495,15.2558,15.2371,15.2558,69600.0
2005-10-03 14:40:00,24.59,24.72,24.59,24.7,135400.0,15.2495,15.3302,15.2495,15.3178,135400.0
2005-10-03 14:50:00,24.7,24.75,24.7,24.72,80700.0,15.3178,15.3488,15.3178,15.3302,80700.0
2005-10-03 15:00:00,24.72,24.75,24.7,24.73,61100.0,15.3302,15.3488,15.3178,15.3364,61100.0
2005-10-03 15:10:00,24.73,24.77,24.72,24.75,58800.0,15.3364,15.3612,15.3302,15.3488,58800.0
2005-10-03 15:20:00,24.76,24.76,24.63,24.7,129000.0,15.355,15.355,15.2744,15.3178,129000.0
2005-10-03 15:30:00,24.7,24.83,24.7,24.79,118400.0,15.3178,15.3984,15.3178,15.3736,118400.0
2005-10-03 15:40:00,24.79,24.8,24.75,24.76,71100.0,15.3736,15.3798,15.3488,15.355,71100.0
2005-10-03 15:50:00,24.77,24.77,24.68,24.72,171600.0,15.3612,15.3612,15.3054,15.3302,171600.0
2005-10-04 09:30:00,24.8,24.95,24.8,24.89,149900.0,15.3798,15.4728,15.3798,15.4356,149900.0
2005-10-04 09:40:00,24.88,24.89,24.77,24.81,68600.0,15.4294,15.4356,15.3612,15.386,68600.0
2005-10-04 09:50:00,24.81,25.02,24.81,25.01,294400.0,15.386,15.5162,15.386,15.51,294400.0
2005-10-04 10:00:00,25.02,25.19,25.01,25.18,170900.0,15.5162,15.6216,15.51,15.6154,170900.0
2005-10-04 10:10:00,25.18,25.34,25.17,25.31,158700.0,15.6154,15.7147,15.6092,15.6961,158700.0
2005-10-04 10:20:00,25.3,25.33,25.26,25.3,148500.0,15.6899,15.7085,15.6651,15.6899,148500.0
2005-10-04 10:30:00,25.3,25.31,25.23,25.23,104100.0,15.6899,15.6961,15.6464,15.6464,104100.0
2005-10-04 10:40:00,25.23,25.26,25.21,25.21,67300.0,15.6464,15.6651,15.634,15.634,67300.0
2005-10-04 10:50:00,25.21,25.22,25.11,25.11,138700.0,15.634,15.6402,15.572,15.572,138700.0
2005-10-04 11:00:00,25.13,25.13,25.1,25.13,152000.0,15.5844,15.5844,15.5658,15.5844,152000.0
2005-10-04 11:10:00,25.13,25.14,25.1,25.1,125100.0,15.5844,15.5906,15.5658,15.5658,125100.0
2005-10-04 11:20:00,25.11,25.15,25.1,25.12,192800.0,15.572,15.5968,15.5658,15.5782,192800.0
2005-10-04 11:30:00,25.12,25.13,25.11,25.13,125400.0,15.5782,15.5844,15.572,15.5844,125400.0
2005-10-04 11:40:00,25.13,25.13,25.08,25.09,60600.0,15.5844,15.5844,15.5534,15.5596,60600.0
2005-10-04 11:50:00,25.08,25.1,25.06,25.07,42300.0,15.5534,15.5658,15.541,15.5472,42300.0
2005-10-04 12:00:00,25.08,25.08,25.03,25.04,55200.0,15.5534,15.5534,15.5224,15.5286,55200.0
2005-10-04 12:10:00,25.04,25.07,25.03,25.05,56500.0,15.5286,15.5472,15.5224,15.5348,56500.0
2005-10-04 12:20:00,25.05,25.06,25.02,25.03,37200.0,15.5348,15.541,15.5162,15.5224,37200.0
2005-10-04 12:30:00,25.03,25.06,25.03,25.05,35400.0,15.5224,15.541,15.5224,15.5348,35400.0
2005-10-04 12:40:00,25.04,25.07,25.04,25.05,119300.0,15.5286,15.5472,15.5286,15.5348,119300.0
2005-10-04 12:50:00,25.05,25.06,25.03,25.04,22700.0,15.5348,15.541,15.5224,15.5286,22700.0
2005-10-04 13:00:00,25.04,25.04,25.0,25.0,239500.0,15.5286,15.5286,15.5038,15.5038,239500.0
2005-10-04 13:10:00,25.0,25.02,24.98,24.99,452400.0,15.5038,15.5162,15.4914,15.4976,452400.0
2005-10-04 13:20:00,24.99,25.01,24.98,25.0,219700.0,15.4976,15.51,15.4914,15.5038,219700.0
2005-10-04 13:30:00,25.0,25.0,24.9,24.9,53500.0,15.5038,15.5038,15.4418,15.4418,53500.0
2005-10-04 13:40:00,24.9,24.95,24.86,24.95,39600.0,15.4418,15.4728,15.417,15.4728,39600.0
2005-10-04 13:50:00,24.95,24.96,24.91,24.95,100400.0,15.4728,15.479,15.448,15.4728,100400.0
2005-10-04 14:00:00,24.95,24.97,24.92,24.94,74700.0,15.4728,15.4852,15.4542,15.4666,74700.0
2005-10-04 14:10:00,24.94,24.94,24.93,24.94,19700.0,15.4666,15.4666,15.4604,15.4666,19700.0
2005-10-04 14:20:00,24.95,24.95,24.86,24.88,107600.0,15.4728,15.4728,15.417,15.4294,107600.0
2005-10-04 14:30:00,24.88,24.93,24.86,24.92,64500.0,15.4294,15.4604,15.417,15.4542,64500.0
2005-10-04 14:40:00,24.92,24.98,24.91,24.95,95100.0,15.4542,15.4914,15.448,15.4728,95100.0
2005-10-04 14:50:00,24.94,24.95,24.9,24.92,59200.0,15.4666,15.4728,15.4418,15.4542,59200.0
2005-10-04 15:00:00,24.9,24.95,24.9,24.92,100000.0,15.4418,15.4728,15.4418,15.4542,100000.0
2005-10-04 15:10:00,24.91,24.93,24.88,24.91,125000.0,15.448,15.4604,15.4294,15.448,125000.0
2005-10-04 15:20:00,24.91,24.93,24.9,24.92,138800.0,15.448,15.4604,15.4418,15.4542,138800.0
2005-10-04 15:30:00,24.91,24.96,24.9,24.94,98600.0,15.448,15.479,15.4418,15.4666,98600.0
2005-10-04 15:40:00,24.94,24.97,24.93,24.95,108600.0,15.4666,15.4852,15.4604,15.4728,108600.0
2005-10-04 15:50:00,24.96,24.97,24.91,24.96,211900.0,15.479,15.4852,15.448,15.479,211900.0
2005-10-05 09:30:00,24.9,24.91,24.83,24.86,122200.0,15.4418,15.448,15.3984,15.417,122200.0
2005-10-05 09:40:00,24.85,25.0,24.75,25.0,147500.0,15.4108,15.5038,15.3488,15.5038,147500.0
2005-10-05 09:50:00,25.0,25.0,24.84,24.84,60100.0,15.5038,15.5038,15.4046,15.4046,60100.0
2005-10-05 10:00:00,24.81,24.87,24.81,24.87,113800.0,15.386,15.4232,15.386,15.4232,113800.0
2005-10-05 10:10:00,24.9,24.93,24.78,24.8,74400.0,15.4418,15.4604,15.3674,15.3798,74400.0
2005-10-05 10:20:00,24.8,24.85,24.79,24.83,40400.0,15.3798,15.4108,15.3736,15.3984,40400.0
2005-10-05 10:30:00,24.82,24.84,24.8,24.83,42600.0,15.3922,15.4046,15.3798,15.3984,42600.0
2005-10-05 10:40:00,24.84,24.88,24.83,24.85,41900.0,15.4046,15.4294,15.3984,15.4108,41900.0
2005-10-05 10:50:00,24.85,24.85,24.78,24.81,114800.0,15.4108,15.4108,15.3674,15.386,114800.0
2005-10-05 11:00:00,24.81,24.85,24.77,24.77,61800.0,15.386,15.4108,15.3612,15.3612,61800.0
2005-10-05 11:10:00,24.78,24.8,24.77,24.79,64800.0,15.3674,15.3798,15.3612,15.3736,64800.0
2005-10-05 11:20:00,24.79,24.81,24.7,24.7,61800.0,15.3736,15.386,15.3178,15.3178,61800.0
2005-10-05 11:30:00,24.73,24.75,24.7,24.7,54500.0,15.3364,15.3488,15.3178,15.3178,54500.0
2005-10-05 11:40:00,24.7,24.71,24.57,24.57,73000.0,15.3178,15.324,15.2371,15.2371,73000.0
2005-10-05 11:50:00,24.57,24.59,24.51,24.59,55900.0,15.2371,15.2495,15.1999,15.2495,55900.0
2005-10-05 12:00:00,24.59,24.63,24.57,24.59,72200.0,15.2495,15.2744,15.2371,15.2495,72200.0
2005-10-05 12:10:00,24.59,24.64,24.55,24.57,122100.0,15.2495,15.2806,15.2247,15.2371,122100.0
2005-10-05 12:20:00,24.56,24.56,24.46,24.47,107700.0,15.2309,15.2309,15.1689,15.1751,107700.0
2005-10-05 12:30:00,24.47,24.49,24.46,24.48,64800.0,15.1751,15.1875,15.1689,15.1813,64800.0
2005-10-05 12:40:00,24.47,24.49,24.45,24.46,73100.0,15.1751,15.1875,15.1627,15.1689,73100.0
2005-10-05 12:50:00,24.46,24.48,24.43,24.43,69200.0,15.1689,15.1813,15.1503,15.1503,69200.0
2005-10-05 13:00:00,24.43,24.44,24.39,24.39,121200.0,15.1503,15.1565,15.1255,15.1255,121200.0
2005-10-05 13:10:00,24.4,24.4,24.36,24.4,98800.0,15.1317,15.1317,15.1069,15.1317,98800.0
2005-10-05 13:20:00,24.4,24.48,24.4,24.44,53400.0,15.1317,15.1813,15.1317,15.1565,53400.0
2005-10-05 13:30:00,24.44,24.44,24.37,24.4,71000.0,15.1565,15.1565,15.1131,15.1317,71000.0
2005-10-05 13:40:00,24.4,24.4,24.38,24.39,36900.0,15.1317,15.1317,15.1193,15.1255,36900.0
2005-10-05 13:50:00,24.39,24.4,24.36,24.37,78100.0,15.1255,15.1317,15.1069,15.1131,78100.0
2005-10-05 14:00:00,24.37,24.42,24.37,24.4,55600.0,15.1131,15.1441,15.1131,15.1317,55600.0
2005-10-05 14:10:00,24.4,24.55,24.4,24.55,72300.0,15.1317,15.2247,15.1317,15.2247,72300.0
2005-10-05 14:20:00,24.55,24.62,24.53,24.53,60000.0,15.2247,15.2682,15.2123,15.2123,60000.0
2005-10-05 14:30:00,24.53,24.59,24.53,24.53,49800.0,15.2123,15.2495,15.2123,15.2123,49800.0
2005-10-05 14:40:00,24.52,24.56,24.46,24.48,52900.0,15.2061,15.2309,15.1689,15.1813,52900.0
2005-10-05 14:50:00,24.47,24.55,24.46,24.5,51600.0,15.1751,15.2247,15.1689,15.1937,51600.0
2005-10-05 15:00:00,24.49,24.52,24.45,24.51,47600.0,15.1875,15.2061,15.1627,15.1999,47600.0
2005-10-05 15:10:00,24.51,24.52,24.43,24.44,40600.0,15.1999,15.2061,15.1503,15.1565,40600.0
2005-10-05 15:20:00,24.44,24.46,24.4,24.45,69200.0,15.1565,15.1689,15.1317,15.1627,69200.0
2005-10-05 15:30:00,24.45,24.46,24.41,24.41,67000.0,15.1627,15.1689,15.1379,15.1379,67000.0
2005-10-05 15:40:00,24.41,24.43,24.4,24.41,97900.0,15.1379,15.1503,15.1317,15.1379,97900.0
2005-10-05 15:50:00,24.41,24.45,24.4,24.4,111700.0,15.1379,15.1627,15.1317,15.1317,111700.0
2005-10-06 09:30:00,24.64,24.65,24.51,24.52,121700.0,15.2806,15.2868,15.1999,15.2061,121700.0
2005-10-06 09:40:00,24.52,24.63,24.47,24.62,188700.0,15.2061,15.2744,15.1751,15.2682,188700.0
2005-10-06 09:50:00,24.62,24.62,24.51,24.54,80700.0,15.2682,15.2682,15.1999,15.2185,80700.0
2005-10-06 10:00:00,24.53,24.54,24.4,24.4,329500.0,15.2123,15.2185,15.1317,15.1317,329500.0
2005-10-06 10:10:00,24.4,24.42,24.21,24.21,195600.0,15.1317,15.1441,15.0139,15.0139,195600.0
2005-10-06 10:20:00,24.24,24.25,24.19,24.25,153800.0,15.0325,15.0387,15.0015,15.0387,153800.0
2005-10-06 10:30:00,24.26,24.4,24.26,24.39,375900.0,15.0449,15.1317,15.0449,15.1255,375900.0
2005-10-06 10:40:00,24.4,24.5,24.39,24.47,107800.0,15.1317,15.1937,15.1255,15.1751,107800.0
2005-10-06 10:50:00,24.48,24.54,24.44,24.49,139000.0,15.1813,15.2185,15.1565,15.1875,139000.0
2005-10-06 11:00:00,24.51,24.61,24.47,24.61,107300.0,15.1999,15.262,15.1751,15.262,107300.0
2005-10-06 11:10:00,24.61,24.7,24.59,24.61,77500.0,15.262,15.3178,15.2495,15.262,77500.0
2005-10-06 11:20:00,24.61,24.61,24.57,24.57,24300.0,15.262,15.262,15.2371,15.2371,24300.0
2005-10-06 11:30:00,24.56,24.59,24.56,24.57,30100.0,15.2309,15.2495,15.2309,15.2371,30100.0
2005-10-06 11:40:00,24.57,24.59,24.55,24.58,35800.0,15.2371,15.2495,15.2247,15.2433,35800.0
2005-10-06 11:50:00,24.58,24.6,24.56,24.59,141000.0,15.2433,15.2558,15.2309,15.2495,141000.0
2005-10-06 12:00:00,24.6,24.67,24.59,24.67,75700.0,15.2558,15.2992,15.2495,15.2992,75700.0
2005-10-06 12:10:00,24.67,24.68,24.64,24.66,45300.0,15.2992,15.3054,15.2806,15.293,45300.0
2005-10-06 12:20:00,24.66,24.67,24.53,24.53,32400.0,15.293,15.2992,15.2123,15.2123,32400.0
2005-10-06 12:30:00,24.52,24.58,24.49,24.57,78000.0,15.2061,15.2433,15.1875,15.2371,78000.0
2005-10-06 12:40:00,24.58,24.59,24.52,24.58,40600.0,15.2433,15.2495,15.2061,15.2433,40600.0
2005-10-06 12:50:00,24.58,24.58,24.53,24.55,18000.0,15.2433,15.2433,15.2123,15.2247,18000.0
2005-10-06 13:00:00,24.54,24.59,24.53,24.53,78400.0,15.2185,15.2495,15.2123,15.2123,78400.0
2005-10-06 13:10:00,24.52,24.55,24.51,24.55,29500.0,15.2061,15.2247,15.1999,15.2247,29500.0
2005-10-06 13:20:00,24.54,24.54,24.5,24.52,120100.0,15.2185,15.2185,15.1937,15.2061,120100.0
2005-10-06 13:30:00,24.52,24.52,24.47,24.49,233200.0,15.2061,15.2061,15.1751,15.1875,233200.0
2005-10-06 13:40:00,24.49,24.5,24.46,24.46,23200.0,15.1875,15.1937,15.1689,15.1689,23200.0
2005-10-06 13:50:00,24.47,24.48,24.45,24.47,56200.0,15.1751,15.1813,15.1627,15.1751,56200.0
2005-10-06 14:00:00,24.46,24.48,24.44,24.46,52600.0,15.1689,15.1813,15.1565,15.1689,52600.0
2005-10-06 14:10:00,24.45,24.49,24.45,24.48,34200.0,15.1627,15.1875,15.1627,15.1813,34200.0
2005-10-06 14:20:00,24.48,24.5,24.46,24.5,30300.0,15.1813,15.1937,15.1689,15.1937,30300.0
2005-10-06 14:30:00,24.49,24.53,24.49,24.53,73100.0,15.1875,15.2123,15.1875,15.2123,73100.0
2005-10-06 14:40:00,24.53,24.55,24.5,24.51,55100.0,15.2123,15.2247,15.1937,15.1999,55100.0
2005-10-06 14:50:00,24.5,24.52,24.49,24.5,144300.0,15.1937,15.2061,15.1875,15.1937,144300.0
2005-10-06 15:00:00,24.5,24.52,24.5,24.5,234700.0,15.1937,15.2061,15.1937,15.1937,234700.0
2005-10-06 15:10:00,24.5,24.5,24.36,24.39,160700.0,15.1937,15.1937,15.1069,15.1255,160700.0
2005-10-06 15:20:00,24.38,24.39,24.25,24.28,181800.0,15.1193,15.1255,15.0387,15.0573,181800.0
2005-10-06 15:30:00,24.27,24.35,24.26,24.29,73700.0,15.0511,15.1007,15.0449,15.0635,73700.0
2005-10-06 15:40:00,24.3,24.44,24.29,24.43,115000.0,15.0697,15.1565,15.0635,15.1503,115000.0
2005-10-06 15:50:00,24.43,24.43,24.29,24.29,329100.0,15.1503,15.1503,15.0635,15.0635,329100.0
2005-10-07 09:30:00,24.3,24.33,24.3,24.3,258200.0,15.0697,15.0883,15.0697,15.0697,258200.0
2005-10-07 09:40:00,24.3,24.35,24.3,24.35,84000.0,15.0697,15.1007,15.0697,15.1007,84000.0
2005-10-07 09:50:00,24.35,24.42,24.35,24.42,225300.0,15.1007,15.1441,15.1007,15.1441,225300.0
2005-10-07 10:00:00,24.42,24.44,24.39,24.39,92000.0,15.1441,15.1565,15.1255,15.1255,92000.0
2005-10-07 10:10:00,24.39,24.4,24.31,24.32,169600.0,15.1255,15.1317,15.0759,15.0821,169600.0
2005-10-07 10:20:00,24.32,24.37,24.31,24.33,120600.0,15.0821,15.1131,15.0759,15.0883,120600.0
2005-10-07 10:30:00,24.32,24.35,24.31,24.35,75200.0,15.0821,15.1007,15.0759,15.1007,75200.0
2005-10-07 10:40:00,24.36,24.37,24.32,24.35,128400.0,15.1069,15.1131,15.0821,15.1007,128400.0
2005-10-07 10:50:00,24.35,24.4,24.34,24.39,118200.0,15.1007,15.1317,15.0945,15.1255,118200.0
2005-10-07 11:00:00,24.38,24.4,24.35,24.35,54200.0,15.1193,15.1317,15.1007,15.1007,54200.0
2005-10-07 11:10:00,24.35,24.38,24.32,24.32,79100.0,15.1007,15.1193,15.0821,15.0821,79100.0
2005-10-07 11:20:00,24.32,24.43,24.32,24.43,69200.0,15.0821,15.1503,15.0821,15.1503,69200.0
2005-10-07 11:30:00,24.43,24.44,24.38,24.43,128800.0,15.1503,15.1565,15.1193,15.1503,128800.0
2005-10-07 11:40:00,24.43,24.59,24.43,24.56,83200.0,15.1503,15.2495,15.1503,15.2309,83200.0
2005-10-07 11:50:00,24.56,24.65,24.5,24.63,46000.0,15.2309,15.2868,15.1937,15.2744,46000.0
2005-10-07 12:00:00,24.63,24.63,24.52,24.53,100900.0,15.2744,15.2744,15.2061,15.2123,100900.0
2005-10-07 12:10:00,24.53,24.54,24.5,24.5,44100.0,15.2123,15.2185,15.1937,15.1937,44100.0
2005-10-07 12:20:00,24.5,24.53,24.47,24.47,166500.0,15.1937,15.2123,15.1751,15.1751,166500.0
2005-10-07 12:30:00,24.48,24.48,24.44,24.46,22000.0,15.1813,15.1813,15.1565,15.1689,22000.0
2005-10-07 12:40:00,24.46,24.53,24.46,24.5,25300.0,15.1689,15.2123,15.1689,15.1937,25300.0
2005-10-07 12:50:00,24.51,24.51,24.45,24.45,26200.0,15.1999,15.1999,15.1627,15.1627,26200.0
2005-10-07 13:00:00,24.46,24.5,24.43,24.5,84400.0,15.1689,15.1937,15.1503,15.1937,84400.0
2005-10-07 13:10:00,24.5,24.52,24.46,24.49,50500.0,15.1937,15.2061,15.1689,15.1875,50500.0
2005-10-07 13:20:00,24.49,24.5,24.47,24.48,64700.0,15.1875,15.1937,15.1751,15.1813,64700.0
2005-10-07 13:30:00,24.48,24.54,24.48,24.54,84300.0,15.1813,15.2185,15.1813,15.2185,84300.0
2005-10-07 13:40:00,24.54,24.54,24.49,24.51,64400.0,15.2185,15.2185,15.1875,15.1999,64400.0
2005-10-07 13:50:00,24.52,24.53,24.46,24.49,35000.0,15.2061,15.2123,15.1689,15.1875,35000.0
2005-10-07 14:00:00,24.49,24.49,24.42,24.43,72000.0,15.1875,15.1875,15.1441,15.1503,72000.0
2005-10-07 14:10:00,24.43,24.45,24.42,24.44,40900.0,15.1503,15.1627,15.1441,15.1565,40900.0
2005-10-07 14:20:00,24.45,24.48,24.43,24.45,41400.0,15.1627,15.1813,15.1503,15.1627,41400.0
2005-10-07 14:30:00,24.45,24.47,24.45,24.46,43900.0,15.1627,15.1751,15.1627,15.1689,43900.0
2005-10-07 14:40:00,24.46,24.48,24.44,24.47,66300.0,15.1689,15.1813,15.1565,15.1751,66300.0
2005-10-07 14:50:00,24.47,24.5,24.46,24.47,47600.0,15.1751,15.1937,15.1689,15.1751,47600.0
2005-10-07 15:00:00,24.47,24.5,24.46,24.47,61200.0,15.1751,15.1937,15.1689,15.1751,61200.0
2005-10-07 15:10:00,24.47,24.5,24.47,24.47,46500.0,15.1751,15.1937,15.1751,15.1751,46500.0
2005-10-07 15:20:00,24.47,24.49,24.46,24.48,56800.0,15.1751,15.1875,15.1689,15.1813,56800.0
2005-10-07 15:30:00,24.48,24.52,24.47,24.52,134600.0,15.1813,15.2061,15.1751,15.2061,134600.0
2005-10-07 15:40:00,24.52,24.52,24.49,24.52,257100.0,15.2061,15.2061,15.1875,15.2061,257100.0
2005-10-07 15:50:00,24.53,24.55,24.5,24.5,232200.0,15.2123,15.2247,15.1937,15.1937,232200.0
2005-10-10 09:30:00,24.5,24.51,24.46,24.48,74300.0,15.1937,15.1999,15.1689,15.1813,74300.0
2005-10-10 09:40:00,24.48,24.48,24.27,24.28,87500.0,15.1813,15.1813,15.0511,15.0573,87500.0
2005-10-10 09:50:00,24.27,24.41,24.27,24.41,41400.0,15.0511,15.1379,15.0511,15.1379,41400.0
2005-10-10 10:00:00,24.41,24.41,24.31,24.4,64300.0,15.1379,15.1379,15.0759,15.1317,64300.0
2005-10-10 10:10:00,24.39,24.41,24.32,24.4,48900.0,15.1255,15.1379,15.0821,15.1317,48900.0
2005-10-10 10:20:00,24.39,24.43,24.3,24.37,178400.0,15.1255,15.1503,15.0697,15.1131,178400.0
2005-10-10 10:30:00,24.37,24.37,24.29,24.3,185200.0,15.1131,15.1131,15.0635,15.0697,185200.0
2005-10-10 10:40:00,24.29,24.3,24.28,24.29,21300.0,15.0635,15.0697,15.0573,15.0635,21300.0
2005-10-10 10:50:00,24.29,24.29,24.25,24.26,51700.0,15.0635,15.0635,15.0387,15.0449,51700.0
2005-10-10 11:00:00,24.25,24.31,24.24,24.31,67000.0,15.0387,15.0759,15.0325,15.0759,67000.0
2005-10-10 11:10:00,24.3,24.31,24.25,24.26,29000.0,15.0697,15.0759,15.0387,15.0449,29000.0
2005-10-10 11:20:00,24.26,24.31,24.25,24.31,44300.0,15.0449,15.0759,15.0387,15.0759,44300.0
2005-10-10 11:30:00,24.31,24.31,24.25,24.25,35600.0,15.0759,15.0759,15.0387,15.0387,35600.0
2005-10-10 11:40:00,24.25,24.25,24.17,24.21,66900.0,15.0387,15.0387,14.9891,15.0139,66900.0
2005-10-10 11:50:00,24.2,24.21,24.16,24.16,24400.0,15.0077,15.0139,14.9829,14.9829,24400.0
2005-10-10 12:00:00,24.17,24.18,24.15,24.18,44600.0,14.9891,14.9953,14.9767,14.9953,44600.0
2005-10-10 12:10:00,24.18,24.18,24.13,24.14,28000.0,14.9953,14.9953,14.9643,14.9705,28000.0
2005-10-10 12:20:00,24.13,24.16,24.13,24.16,50300.0,14.9643,14.9829,14.9643,14.9829,50300.0
2005-10-10 12:30:00,24.16,24.17,24.15,24.16,19900.0,14.9829,14.9891,14.9767,14.9829,19900.0
2005-10-10 12:40:00,24.15,24.2,24.15,24.19,28300.0,14.9767,15.0077,14.9767,15.0015,28300.0
2005-10-10 12:50:00,24.19,24.23,24.19,24.19,31500.0,15.0015,15.0263,15.0015,15.0015,31500.0
2005-10-10 13:00:00,24.19,24.19,24.15,24.15,35500.0,15.0015,15.0015,14.9767,14.9767,35500.0
2005-10-10 13:10:00,24.16,24.16,24.15,24.16,18200.0,14.9829,14.9829,14.9767,14.9829,18200.0
2005-10-10 13:20:00,24.15,24.16,24.15,24.15,20300.0,14.9767,14.9829,14.9767,14.9767,20300.0
2005-10-10 13:30:00,24.15,24.2,24.14,24.16,84000.0,14.9767,15.0077,14.9705,14.9829,84000.0
2005-10-10 13:40:00,24.16,24.22,24.16,24.17,43600.0,14.9829,15.0201,14.9829,14.9891,43600.0
2005-10-10 13:50:00,24.16,24.19,24.13,24.18,38500.0,14.9829,15.0015,14.9643,14.9953,38500.0
2005-10-10 14:00:00,24.18,24.19,24.16,24.18,55700.0,14.9953,15.0015,14.9829,14.9953,55700.0
2005-10-10 14:10:00,24.18,24.2,24.16,24.17,37100.0,14.9953,15.0077,14.9829,14.9891,37100.0
2005-10-10 14:20:00,24.16,24.17,24.1,24.12,49000.0,14.9829,14.9891,14.9457,14.9581,49000.0
2005-10-10 14:30:00,24.13,24.17,24.1,24.1,50400.0,14.9643,14.9891,14.9457,14.9457,50400.0
2005-10-10 14:40:00,24.1,24.1,23.92,23.93,87400.0,14.9457,14.9457,14.834,14.8402,87400.0
2005-10-10 14:50:00,23.94,23.98,23.92,23.93,85300.0,14.8465,14.8713,14.834,14.8402,85300.0
2005-10-10 15:00:00,23.94,24.08,23.93,24.04,77200.0,14.8465,14.9333,14.8402,14.9085,77200.0
2005-10-10 15:10:00,24.04,24.04,23.94,23.97,44700.0,14.9085,14.9085,14.8465,14.8651,44700.0
2005-10-10 15:20:00,23.97,23.97,23.92,23.93,80100.0,14.8651,14.8651,14.834,14.8402,80100.0
2005-10-10 15:30:00,23.93,24.0,23.92,23.99,136400.0,14.8402,14.8837,14.834,14.8775,136400.0
2005-10-10 15:40:00,24.0,24.0,23.92,23.98,127100.0,14.8837,14.8837,14.834,14.8713,127100.0
2005-10-10 15:50:00,23.98,23.98,23.87,23.87,218400.0,14.8713,14.8713,14.803,14.803,218400.0
2005-10-11 09:30:00,24.03,24.1,24.01,24.05,641800.0,14.9023,14.9457,14.8899,14.9147,641800.0
2005-10-11 09:40:00,24.04,24.14,24.04,24.14,121600.0,14.9085,14.9705,14.9085,14.9705,121600.0
2005-10-11 09:50:00,24.15,24.16,24.05,24.09,84000.0,14.9767,14.9829,14.9147,14.9395,84000.0
2005-10-11 10:00:00,24.1,24.1,24.02,24.04,31500.0,14.9457,14.9457,14.8961,14.9085,31500.0
2005-10-11 10:10:00,24.04,24.04,23.97,23.99,57700.0,14.9085,14.9085,14.8651,14.8775,57700.0
2005-10-11 10:20:00,23.99,24.07,23.98,24.05,35300.0,14.8775,14.9271,14.8713,14.9147,35300.0
2005-10-11 10:30:00,24.05,24.05,24.0,24.0,108700.0,14.9147,14.9147,14.8837,14.8837,108700.0
2005-10-11 10:40:00,24.0,24.08,23.99,24.08,61600.0,14.8837,14.9333,14.8775,14.9333,61600.0
2005-10-11 10:50:00,24.07,24.09,24.0,24.05,90400.0,14.9271,14.9395,14.8837,14.9147,90400.0
2005-10-11 11:00:00,24.05,24.05,23.93,24.02,86800.0,14.9147,14.9147,14.8402,14.8961,86800.0
2005-10-11 11:10:00,24.03,24.05,23.97,24.02,92200.0,14.9023,14.9147,14.8651,14.8961,92200.0
2005-10-11 11:20:00,24.02,24.02,23.92,23.92,37000.0,14.8961,14.8961,14.834,14.834,37000.0
2005-10-11 11:30:00,23.93,23.93,23.83,23.87,52000.0,14.8402,14.8402,14.7782,14.803,52000.0
2005-10-11 11:40:00,23.88,23.99,23.87,23.94,50000.0,14.8092,14.8775,14.803,14.8465,50000.0
2005-10-11 11:50:00,23.93,23.97,23.92,23.97,33700.0,14.8402,14.8651,14.834,14.8651,33700.0
2005-10-11 12:00:00,23.97,24.0,23.93,23.95,51800.0,14.8651,14.8837,14.8402,14.8527,51800.0
2005-10-11 12:10:00,23.95,23.95,23.92,23.93,25600.0,14.8527,14.8527,14.834,14.8402,25600.0
2005-10-11 12:20:00,23.93,23.95,23.9,23.94,30100.0,14.8402,14.8527,14.8216,14.8465,30100.0
2005-10-11 12:30:00,23.94,23.97,23.94,23.97,22500.0,14.8465,14.8651,14.8465,14.8651,22500.0
2005-10-11 12:40:00,23.97,24.05,23.97,24.05,49400.0,14.8651,14.9147,14.8651,14.9147,49400.0
2005-10-11 12:50:00,24.04,24.05,23.96,24.0,37000.0,14.9085,14.9147,14.8589,14.8837,37000.0
2005-10-11 13:00:00,24.0,24.06,23.99,24.03,33500.0,14.8837,14.9209,14.8775,14.9023,33500.0
2005-10-11 13:10:00,24.04,24.04,23.95,23.96,62600.0,14.9085,14.9085,14.8527,14.8589,62600.0
2005-10-11 13:20:00,23.95,23.99,23.92,23.99,87200.0,14.8527,14.8775,14.834,14.8775,87200.0
2005-10-11 13:30:00,23.98,24.0,23.97,23.97,25900.0,14.8713,14.8837,14.8651,14.8651,25900.0
2005-10-11 13:40:00,23.97,23.98,23.93,23.94,59800.0,14.8651,14.8713,14.8402,14.8465,59800.0
2005-10-11 13:50:00,23.94,23.96,23.92,23.93,38800.0,14.8465,14.8589,14.834,14.8402,38800.0
2005-10-11 14:00:00,23.93,23.94,23.85,23.88,43500.0,14.8402,14.8465,14.7906,14.8092,43500.0
2005-10-11 14:10:00,23.88,24.06,23.88,24.03,132300.0,14.8092,14.9209,14.8092,14.9023,132300.0
2005-10-11 14:20:00,24.03,24.03,23.97,24.03,161500.0,14.9023,14.9023,14.8651,14.9023,161500.0
2005-10-11 14:30:00,24.03,24.07,24.02,24.02,65900.0,14.9023,14.9271,14.8961,14.8961,65900.0
2005-10-11 14:40:00,24.03,24.06,24.0,24.05,34800.0,14.9023,14.9209,14.8837,14.9147,34800.0
2005-10-11 14:50:00,24.06,24.07,24.0,24.0,53300.0,14.9209,14.9271,14.8837,14.8837,53300.0
2005-10-11 15:00:00,24.0,24.0,23.97,23.97,48200.0,14.8837,14.8837,14.8651,14.8651,48200.0
2005-10-11 15:10:00,23.98,24.02,23.97,24.02,110700.0,14.8713,14.8961,14.8651,14.8961,110700.0
2005-10-11 15:20:00,24.02,24.03,23.96,23.98,59300.0,14.8961,14.9023,14.8589,14.8713,59300.0
2005-10-11 15:30:00,23.98,24.0,23.95,23.97,142300.0,14.8713,14.8837,14.8527,14.8651,142300.0
2005-10-11 15:40:00,23.96,24.05,23.96,23.99,65100.0,14.8589,14.9147,14.8589,14.8775,65100.0
2005-10-11 15:50:00,23.99,24.0,23.96,24.0,70100.0,14.8775,14.8837,14.8589,14.8837,70100.0
2005-10-12 09:30:00,23.96,24.0,23.95,23.97,52800.0,14.8589,14.8837,14.8527,14.8651,52800.0
2005-10-12 09:40:00,23.97,24.05,23.97,24.04,119400.0,14.8651,14.9147,14.8651,14.9085,119400.0
2005-10-12 09:50:00,24.04,24.1,23.93,24.09,89700.0,14.9085,14.9457,14.8402,14.9395,89700.0
2005-10-12 10:00:00,24.1,24.13,23.97,23.99,121900.0,14.9457,14.9643,14.8651,14.8775,121900.0
2005-10-12 10:10:00,23.99,24.02,23.95,24.0,79200.0,14.8775,14.8961,14.8527,14.8837,79200.0
2005-10-12 10:20:00,24.0,24.03,23.96,24.0,73900.0,14.8837,14.9023,14.8589,14.8837,73900.0
2005-10-12 10:30:00,24.0,24.01,23.98,24.01,61200.0,14.8837,14.8899,14.8713,14.8899,61200.0
2005-10-12 10:40:00,24.0,24.03,24.0,24.02,42700.0,14.8837,14.9023,14.8837,14.8961,42700.0
2005-10-12 10:50:00,24.01,24.02,23.94,23.94,37500.0,14.8899,14.8961,14.8465,14.8465,37500.0
2005-10-12 11:00:00,23.94,24.04,23.9,24.04,81000.0,14.8465,14.9085,14.8216,14.9085,81000.0
2005-10-12 11:10:00,24.04,24.08,23.97,24.05,87100.0,14.9085,14.9333,14.8651,14.9147,87100.0
2005-10-12 11:20:00,24.02,24.06,24.02,24.02,40900.0,14.8961,14.9209,14.8961,14.8961,40900.0
2005-10-12 11:30:00,24.04,24.04,24.0,24.02,14900.0,14.9085,14.9085,14.8837,14.8961,14900.0
2005-10-12 11:40:00,24.01,24.02,23.98,23.98,100700.0,14.8899,14.8961,14.8713,14.8713,100700.0
2005-10-12 11:50:00,23.97,23.97,23.88,23.88,41500.0,14.8651,14.8651,14.8092,14.8092,41500.0
2005-10-12 12:00:00,23.88,23.95,23.85,23.93,44500.0,14.8092,14.8527,14.7906,14.8402,44500.0
2005-10-12 12:10:00,23.94,23.98,23.91,23.95,33900.0,14.8465,14.8713,14.8278,14.8527,33900.0
2005-10-12 12:20:00,23.96,23.96,23.89,23.93,52900.0,14.8589,14.8589,14.8154,14.8402,52900.0
2005-10-12 12:30:00,23.93,23.98,23.92,23.97,52600.0,14.8402,14.8713,14.834,14.8651,52600.0
2005-10-12 12:40:00,23.97,23.98,23.93,23.94,22800.0,14.8651,14.8713,14.8402,14.8465,22800.0
2005-10-12 12:50:00,23.93,23.95,23.92,23.95,20200.0,14.8402,14.8527,14.834,14.8527,20200.0
2005-10-12 13:00:00,23.94,23.95,23.92,23.94,24200.0,14.8465,14.8527,14.834,14.8465,24200.0
2005-10-12 13:10:00,23.94,23.95,23.9,23.94,44100.0,14.8465,14.8527,14.8216,14.8465,44100.0
2005-10-12 13:20:00,23.93,23.96,23.86,23.89,61700.0,14.8402,14.8589,14.7968,14.8154,61700.0
2005-10-12 13:30:00,23.89,23.94,23.87,23.94,34200.0,14.8154,14.8465,14.803,14.8465,34200.0
2005-10-12 13:40:00,23.94,23.94,23.87,23.87,30300.0,14.8465,14.8465,14.803,14.803,30300.0
2005-10-12 13:50:00,23.87,23.9,23.85,23.89,26400.0,14.803,14.8216,14.7906,14.8154,26400.0
2005-10-12 14:00:00,23.88,23.93,23.86,23.91,43800.0,14.8092,14.8402,14.7968,14.8278,43800.0
2005-10-12 14:10:00,23.89,23.9,23.83,23.86,36600.0,14.8154,14.8216,14.7782,14.7968,36600.0
2005-10-12 14:20:00,23.86,23.86,23.76,23.86,52200.0,14.7968,14.7968,14.7348,14.7968,52200.0
2005-10-12 14:30:00,23.85,23.85,23.8,23.83,78400.0,14.7906,14.7906,14.7596,14.7782,78400.0
2005-10-12 14:40:00,23.83,23.88,23.81,23.82,59800.0,14.7782,14.8092,14.7658,14.772,59800.0
2005-10-12 14:50:00,23.81,23.81,23.73,23.74,71300.0,14.7658,14.7658,14.7162,14.7224,71300.0
2005-10-12 15:00:00,23.74,23.86,23.72,23.85,98300.0,14.7224,14.7968,14.71,14.7906,98300.0
2005-10-12 15:10:00,23.84,23.86,23.82,23.85,47300.0,14.7844,14.7968,14.772,14.7906,47300.0
2005-10-12 15:20:00,23.86,23.96,23.86,23.9,71000.0,14.7968,14.8589,14.7968,14.8216,71000.0
2005-10-12 15:30:00,23.9,23.94,23.86,23.88,85600.0,14.8216,14.8465,14.7968,14.8092,85600.0
2005-10-12 15:40:00,23.87,23.92,23.83,23.9,83100.0,14.803,14.834,14.7782,14.8216,83100.0
2005-10-12 15:50:00,23.9,23.9,23.8,23.83,166000.0,14.8216,14.8216,14.7596,14.7782,166000.0
2005-10-13 09:30:00,23.83,23.85,23.7,23.82,109600.0,14.7782,14.7906,14.6976,14.772,109600.0
2005-10-13 09:40:00,23.83,23.9,23.74,23.8,105300.0,14.7782,14.8216,14.7224,14.7596,105300.0
2005-10-13 09:50:00,23.8,23.87,23.75,23.84,169200.0,14.7596,14.803,14.7286,14.7844,169200.0
2005-10-13 10:00:00,23.84,23.93,23.82,23.87,88000.0,14.7844,14.8402,14.772,14.803,88000.0
2005-10-13 10:10:00,23.86,23.88,23.82,23.88,71000.0,14.7968,14.8092,14.772,14.8092,71000.0
2005-10-13 10:20:00,23.87,23.87,23.81,23.82,81600.0,14.803,14.803,14.7658,14.772,81600.0
2005-10-13 10:30:00,23.82,23.82,23.75,23.81,118500.0,14.772,14.772,14.7286,14.7658,118500.0
2005-10-13 10:40:00,23.81,23.9,23.8,23.84,60500.0,14.7658,14.8216,14.7596,14.7844,60500.0
2005-10-13 10:50:00,23.84,23.86,23.79,23.79,32900.0,14.7844,14.7968,14.7534,14.7534,32900.0
2005-10-13 11:00:00,23.8,23.81,23.68,23.68,83400.0,14.7596,14.7658,14.6852,14.6852,83400.0
2005-10-13 11:10:00,23.67,23.7,23.64,23.69,103500.0,14.679,14.6976,14.6604,14.6914,103500.0
2005-10-13 11:20:00,23.69,23.71,23.6,23.65,81800.0,14.6914,14.7038,14.6356,14.6666,81800.0
2005-10-13 11:30:00,23.65,23.78,23.62,23.78,80500.0,14.6666,14.7472,14.648,14.7472,80500.0
2005-10-13 11:40:00,23.78,23.8,23.7,23.71,62900.0,14.7472,14.7596,14.6976,14.7038,62900.0
2005-10-13 11:50:00,23.7,23.71,23.65,23.66,89000.0,14.6976,14.7038,14.6666,14.6728,89000.0
2005-10-13 12:00:00,23.67,23.7,23.65,23.65,45900.0,14.679,14.6976,14.6666,14.6666,45900.0
2005-10-13 12:10:00,23.65,23.69,23.64,23.68,57400.0,14.6666,14.6914,14.6604,14.6852,57400.0
2005-10-13 12:20:00,23.69,23.69,23.61,23.65,54000.0,14.6914,14.6914,14.6418,14.6666,54000.0
2005-10-13 12:30:00,23.65,23.69,23.65,23.68,55700.0,14.6666,14.6914,14.6666,14.6852,55700.0
2005-10-13 12:40:00,23.69,23.72,23.67,23.71,54300.0,14.6914,14.71,14.679,14.7038,54300.0
2005-10-13 12:50:00,23.71,23.71,23.63,23.63,25500.0,14.7038,14.7038,14.6542,14.6542,25500.0
2005-10-13 13:00:00,23.64,23.65,23.59,23.64,38400.0,14.6604,14.6666,14.6294,14.6604,38400.0
2005-10-13 13:10:00,23.63,23.65,23.61,23.64,36000.0,14.6542,14.6666,14.6418,14.6604,36000.0
2005-10-13 13:20:00,23.63,23.64,23.61,23.63,40200.0,14.6542,14.6604,14.6418,14.6542,40200.0
2005-10-13 13:30:00,23.63,23.64,23.62,23.63,30100.0,14.6542,14.6604,14.648,14.6542,30100.0
2005-10-13 13:40:00,23.62,23.63,23.58,23.63,72700.0,14.648,14.6542,14.6232,14.6542,72700.0
2005-10-13 13:50:00,23.62,23.65,23.59,23.63,55000.0,14.648,14.6666,14.6294,14.6542,55000.0
2005-10-13 14:00:00,23.63,23.67,23.59,23.66,87300.0,14.6542,14.679,14.6294,14.6728,87300.0
2005-10-13 14:10:00,23.67,23.67,23.58,23.62,63400.0,14.679,14.679,14.6232,14.648,63400.0
2005-10-13 14:20:00,23.61,23.73,23.61,23.66,79200.0,14.6418,14.7162,14.6418,14.6728,79200.0
2005-10-13 14:30:00,23.66,23.81,23.66,23.8,55800.0,14.6728,14.7658,14.6728,14.7596,55800.0
2005-10-13 14:40:00,23.8,23.82,23.74,23.78,54000.0,14.7596,14.772,14.7224,14.7472,54000.0
2005-10-13 14:50:00,23.79,23.79,23.71,23.77,36700.0,14.7534,14.7534,14.7038,14.741,36700.0
2005-10-13 15:00:00,23.77,23.87,23.73,23.84,171000.0,14.741,14.803,14.7162,14.7844,171000.0
2005-10-13 15:10:00,23.84,23.86,23.78,23.79,92400.0,14.7844,14.7968,14.7472,14.7534,92400.0
2005-10-13 15:20:00,23.79,23.83,23.77,23.79,61400.0,14.7534,14.7782,14.741,14.7534,61400.0
2005-10-13 15:30:00,23.8,23.85,23.78,23.84,48900.0,14.7596,14.7906,14.7472,14.7844,48900.0
2005-10-13 15:40:00,23.84,23.88,23.81,23.85,103600.0,14.7844,14.8092,14.7658,14.7906,103600.0
2005-10-13 15:50:00,23.85,23.91,23.83,23.84,168900.0,14.7906,14.8278,14.7782,14.7844,168900.0
2005-10-14 09:30:00,24.0,24.09,23.84,23.97,100900.0,14.8837,14.9395,14.7844,14.8651,100900.0
2005-10-14 09:40:00,23.97,23.99,23.92,23.98,100100.0,14.8651,14.8775,14.834,14.8713,100100.0
2005-10-14 09:50:00,23.99,24.0,23.9,23.95,85300.0,14.8775,14.8837,14.8216,14.8527,85300.0
2005-10-14 10:00:00,23.93,23.98,23.92,23.93,58100.0,14.8402,14.8713,14.834,14.8402,58100.0
2005-10-14 10:10:00,23.93,23.97,23.84,23.89,49100.0,14.8402,14.8651,14.7844,14.8154,49100.0
2005-10-14 10:20:00,23.88,24.01,23.88,24.0,104300.0,14.8092,14.8899,14.8092,14.8837,104300.0
2005-10-14 10:30:00,24.0,24.05,23.97,24.05,114700.0,14.8837,14.9147,14.8651,14.9147,114700.0
2005-10-14 10:40:00,24.05,24.1,24.04,24.05,102900.0,14.9147,14.9457,14.9085,14.9147,102900.0
2005-10-14 10:50:00,24.06,24.06,24.01,24.02,25800.0,14.9209,14.9209,14.8899,14.8961,25800.0
2005-10-14 11:00:00,24.02,24.03,23.99,24.0,21300.0,14.8961,14.9023,14.8775,14.8837,21300.0
2005-10-14 11:10:00,24.0,24.11,23.98,24.11,62100.0,14.8837,14.9519,14.8713,14.9519,62100.0
2005-10-14 11:20:00,24.1,24.13,24.06,24.08,31800.0,14.9457,14.9643,14.9209,14.9333,31800.0
2005-10-14 11:30:00,24.08,24.13,24.08,24.13,33400.0,14.9333,14.9643,14.9333,14.9643,33400.0
2005-10-14 11:40:00,24.13,24.13,24.09,24.13,35400.0,14.9643,14.9643,14.9395,14.9643,35400.0
2005-10-14 11:50:00,24.13,24.15,24.13,24.15,60300.0,14.9643,14.9767,14.9643,14.9767,60300.0
2005-10-14 12:00:00,24.15,24.18,24.15,24.17,59600.0,14.9767,14.9953,14.9767,14.9891,59600.0
2005-10-14 12:10:00,24.18,24.22,24.17,24.21,32400.0,14.9953,15.0201,14.9891,15.0139,32400.0
2005-10-14 12:20:00,24.2,24.22,24.19,24.2,21600.0,15.0077,15.0201,15.0015,15.0077,21600.0
2005-10-14 12:30:00,24.21,24.23,24.2,24.22,30500.0,15.0139,15.0263,15.0077,15.0201,30500.0
2005-10-14 12:40:00,24.23,24.24,24.2,24.2,34100.0,15.0263,15.0325,15.0077,15.0077,34100.0
2005-10-14 12:50:00,24.2,24.22,24.18,24.2,64000.0,15.0077,15.0201,14.9953,15.0077,64000.0
2005-10-14 13:00:00,24.19,24.22,24.15,24.18,39200.0,15.0015,15.0201,14.9767,14.9953,39200.0
2005-10-14 13:10:00,24.17,24.2,24.17,24.19,28300.0,14.9891,15.0077,14.9891,15.0015,28300.0
2005-10-14 13:20:00,24.2,24.26,24.19,24.25,83300.0,15.0077,15.0449,15.0015,15.0387,83300.0
2005-10-14 13:30:00,24.25,24.27,24.22,24.25,22400.0,15.0387,15.0511,15.0201,15.0387,22400.0
2005-10-14 13:40:00,24.25,24.28,24.25,24.28,95500.0,15.0387,15.0573,15.0387,15.0573,95500.0
2005-10-14 13:50:00,24.28,24.3,24.27,24.28,44400.0,15.0573,15.0697,15.0511,15.0573,44400.0
2005-10-14 14:00:00,24.28,24.31,24.28,24.29,54600.0,15.0573,15.0759,15.0573,15.0635,54600.0
2005-10-14 14:10:00,24.3,24.33,24.27,24.28,59100.0,15.0697,15.0883,15.0511,15.0573,59100.0
2005-10-14 14:20:00,24.28,24.35,24.28,24.35,19800.0,15.0573,15.1007,15.0573,15.1007,19800.0
2005-10-14 14:30:00,24.35,24.35,24.32,24.34,46000.0,15.1007,15.1007,15.0821,15.0945,46000.0
2005-10-14 14:40:00,24.34,24.38,24.34,24.36,82300.0,15.0945,15.1193,15.0945,15.1069,82300.0
2005-10-14 14:50:00,24.37,24.43,24.37,24.37,59000.0,15.1131,15.1503,15.1131,15.1131,59000.0
2005-10-14 15:00:00,24.37,24.39,24.35,24.39,99500.0,15.1131,15.1255,15.1007,15.1255,99500.0
2005-10-14 15:10:00,24.39,24.39,24.32,24.33,22600.0,15.1255,15.1255,15.0821,15.0883,22600.0
2005-10-14 15:20:00,24.33,24.37,24.32,24.36,23500.0,15.0883,15.1131,15.0821,15.1069,23500.0
2005-10-14 15:30:00,24.36,24.45,24.33,24.43,55500.0,15.1069,15.1627,15.0883,15.1503,55500.0
2005-10-14 15:40:00,24.43,24.44,24.37,24.38,68500.0,15.1503,15.1565,15.1131,15.1193,68500.0
2005-10-14 15:50:00,24.38,24.43,24.37,24.4,90400.0,15.1193,15.1503,15.1131,15.1317,90400.0
2005-10-17 09:30:00,24.45,24.5,24.32,24.34,85400.0,15.1627,15.1937,15.0821,15.0945,85400.0
2005-10-17 09:40:00,24.32,24.38,24.25,24.33,256300.0,15.0821,15.1193,15.0387,15.0883,256300.0
2005-10-17 09:50:00,24.34,24.41,24.33,24.37,29600.0,15.0945,15.1379,15.0883,15.1131,29600.0
2005-10-17 10:00:00,24.36,24.39,24.33,24.34,244500.0,15.1069,15.1255,15.0883,15.0945,244500.0
2005-10-17 10:10:00,24.34,24.42,24.34,24.36,143300.0,15.0945,15.1441,15.0945,15.1069,143300.0
2005-10-17 10:20:00,24.36,24.39,24.36,24.37,16300.0,15.1069,15.1255,15.1069,15.1131,16300.0
2005-10-17 10:30:00,24.36,24.5,24.35,24.49,54600.0,15.1069,15.1937,15.1007,15.1875,54600.0
2005-10-17 10:40:00,24.49,24.51,24.42,24.46,69200.0,15.1875,15.1999,15.1441,15.1689,69200.0
2005-10-17 10:50:00,24.45,24.46,24.42,24.43,21700.0,15.1627,15.1689,15.1441,15.1503,21700.0
2005-10-17 11:00:00,24.42,24.43,24.41,24.41,23800.0,15.1441,15.1503,15.1379,15.1379,23800.0
2005-10-17 11:10:00,24.41,24.45,24.41,24.43,28200.0,15.1379,15.1627,15.1379,15.1503,28200.0
2005-10-17 11:20:00,24.43,24.44,24.41,24.42,23500.0,15.1503,15.1565,15.1379,15.1441,23500.0
2005-10-17 11:30:00,24.41,24.42,24.4,24.41,120100.0,15.1379,15.1441,15.1317,15.1379,120100.0
2005-10-17 11:40:00,24.41,24.45,24.4,24.44,26200.0,15.1379,15.1627,15.1317,15.1565,26200.0
2005-10-17 11:50:00,24.44,24.44,24.4,24.41,34100.0,15.1565,15.1565,15.1317,15.1379,34100.0
2005-10-17 12:00:00,24.41,24.42,24.39,24.4,56000.0,15.1379,15.1441,15.1255,15.1317,56000.0
2005-10-17 12:10:00,24.4,24.41,24.4,24.41,18900.0,15.1317,15.1379,15.1317,15.1379,18900.0
2005-10-17 12:20:00,24.41,24.41,24.4,24.4,35600.0,15.1379,15.1379,15.1317,15.1317,35600.0
2005-10-17 12:30:00,24.4,24.4,24.38,24.38,61900.0,15.1317,15.1317,15.1193,15.1193,61900.0
2005-10-17 12:40:00,24.38,24.4,24.35,24.37,82300.0,15.1193,15.1317,15.1007,15.1131,82300.0
2005-10-17 12:50:00,24.37,24.38,24.36,24.38,56100.0,15.1131,15.1193,15.1069,15.1193,56100.0
2005-10-17 13:00:00,24.37,24.39,24.36,24.39,229500.0,15.1131,15.1255,15.1069,15.1255,229500.0
2005-10-17 13:10:00,24.38,24.44,24.38,24.42,39700.0,15.1193,15.1565,15.1193,15.1441,39700.0
2005-10-17 13:20:00,24.42,24.45,24.41,24.44,92800.0,15.1441,15.1627,15.1379,15.1565,92800.0
2005-10-17 13:30:00,24.44,24.45,24.4,24.41,35500.0,15.1565,15.1627,15.1317,15.1379,35500.0
2005-10-17 13:40:00,24.42,24.43,24.41,24.42,16600.0,15.1441,15.1503,15.1379,15.1441,16600.0
2005-10-17 13:50:00,24.42,24.42,24.4,24.4,9200.0,15.1441,15.1441,15.1317,15.1317,9200.0
2005-10-17 14:00:00,24.41,24.41,24.39,24.39,28600.0,15.1379,15.1379,15.1255,15.1255,28600.0
2005-10-17 14:10:00,24.4,24.41,24.38,24.41,58900.0,15.1317,15.1379,15.1193,15.1379,58900.0
2005-10-17 14:20:00,24.41,24.41,24.39,24.4,65600.0,15.1379,15.1379,15.1255,15.1317,65600.0
2005-10-17 14:30:00,24.4,24.42,24.39,24.41,69000.0,15.1317,15.1441,15.1255,15.1379,69000.0
2005-10-17 14:40:00,24.42,24.42,24.4,24.4,21600.0,15.1441,15.1441,15.1317,15.1317,21600.0
2005-10-17 14:50:00,24.4,24.42,24.39,24.41,70800.0,15.1317,15.1441,15.1255,15.1379,70800.0
2005-10-17 15:00:00,24.41,24.44,24.4,24.43,128600.0,15.1379,15.1565,15.1317,15.1503,128600.0
2005-10-17 15:10:00,24.43,24.5,24.43,24.47,140300.0,15.1503,15.1937,15.1503,15.1751,140300.0
2005-10-17 15:20:00,24.47,24.48,24.41,24.43,90900.0,15.1751,15.1813,15.1379,15.1503,90900.0
2005-10-17 15:30:00,24.43,24.45,24.42,24.45,41300.0,15.1503,15.1627,15.1441,15.1627,41300.0
2005-10-17 15:40:00,24.45,24.48,24.4,24.41,142200.0,15.1627,15.1813,15.1317,15.1379,142200.0
2005-10-17 15:50:00,24.42,24.43,24.39,24.42,251100.0,15.1441,15.1503,15.1255,15.1441,251100.0
2005-10-18 09:30:00,24.62,24.85,24.62,24.73,92600.0,15.2682,15.4108,15.2682,15.3364,92600.0
2005-10-18 09:40:00,24.74,24.77,24.66,24.67,523200.0,15.3426,15.3612,15.293,15.2992,523200.0
2005-10-18 09:50:00,24.67,24.77,24.67,24.71,260300.0,15.2992,15.3612,15.2992,15.324,260300.0
2005-10-18 10:00:00,24.71,24.74,24.67,24.73,208000.0,15.324,15.3426,15.2992,15.3364,208000.0
2005-10-18 10:10:00,24.74,24.74,24.71,24.73,65500.0,15.3426,15.3426,15.324,15.3364,65500.0
2005-10-18 10:20:00,24.74,24.75,24.72,24.74,117300.0,15.3426,15.3488,15.3302,15.3426,117300.0
2005-10-18 10:30:00,24.73,24.75,24.65,24.67,47400.0,15.3364,15.3488,15.2868,15.2992,47400.0
2005-10-18 10:40:00,24.66,24.67,24.6,24.6,57800.0,15.293,15.2992,15.2558,15.2558,57800.0
2005-10-18 10:50:00,24.6,24.6,24.52,24.54,55700.0,15.2558,15.2558,15.2061,15.2185,55700.0
2005-10-18 11:00:00,24.53,24.53,24.51,24.53,48900.0,15.2123,15.2123,15.1999,15.2123,48900.0
2005-10-18 11:10:00,24.53,24.55,24.5,24.54,73300.0,15.2123,15.2247,15.1937,15.2185,73300.0
2005-10-18 11:20:00,24.54,24.57,24.53,24.57,65100.0,15.2185,15.2371,15.2123,15.2371,65100.0
2005-10-18 11:30:00,24.56,24.58,24.55,24.58,204300.0,15.2309,15.2433,15.2247,15.2433,204300.0
2005-10-18 11:40:00,24.59,24.63,24.57,24.62,57800.0,15.2495,15.2744,15.2371,15.2682,57800.0
2005-10-18 11:50:00,24.61,24.66,24.61,24.65,61300.0,15.262,15.293,15.262,15.2868,61300.0
2005-10-18 12:00:00,24.65,24.68,24.64,24.66,101500.0,15.2868,15.3054,15.2806,15.293,101500.0
2005-10-18 12:10:00,24.65,24.66,24.63,24.65,48800.0,15.2868,15.293,15.2744,15.2868,48800.0
2005-10-18 12:20:00,24.66,24.66,24.64,24.65,21600.0,15.293,15.293,15.2806,15.2868,21600.0
2005-10-18 12:30:00,24.65,24.65,24.64,24.64,18000.0,15.2868,15.2868,15.2806,15.2806,18000.0
2005-10-18 12:40:00,24.63,24.64,24.58,24.58,22100.0,15.2744,15.2806,15.2433,15.2433,22100.0
2005-10-18 12:50:00,24.59,24.64,24.58,24.63,30100.0,15.2495,15.2806,15.2433,15.2744,30100.0
2005-10-18 13:00:00,24.63,24.63,24.59,24.62,26200.0,15.2744,15.2744,15.2495,15.2682,26200.0
2005-10-18 13:10:00,24.63,24.66,24.61,24.62,40000.0,15.2744,15.293,15.262,15.2682,40000.0
2005-10-18 13:20:00,24.62,24.65,24.6,24.6,58500.0,15.2682,15.2868,15.2558,15.2558,58500.0
2005-10-18 13:30:00,24.61,24.62,24.57,24.6,92200.0,15.262,15.2682,15.2371,15.2558,92200.0
2005-10-18 13:40:00,24.6,24.63,24.6,24.61,79700.0,15.2558,15.2744,15.2558,15.262,79700.0
2005-10-18 13:50:00,24.61,24.64,24.6,24.63,103000.0,15.262,15.2806,15.2558,15.2744,103000.0
2005-10-18 14:00:00,24.63,24.65,24.6,24.62,76000.0,15.2744,15.2868,15.2558,15.2682,76000.0
2005-10-18 14:10:00,24.61,24.62,24.58,24.58,94000.0,15.262,15.2682,15.2433,15.2433,94000.0
2005-10-18 14:20:00,24.58,24.58,24.5,24.53,88600.0,15.2433,15.2433,15.1937,15.2123,88600.0
2005-10-18 14:30:00,24.52,24.55,24.5,24.53,49100.0,15.2061,15.2247,15.1937,15.2123,49100.0
2005-10-18 14:40:00,24.53,24.54,24.44,24.46,136500.0,15.2123,15.2185,15.1565,15.1689,136500.0
2005-10-18 14:50:00,24.46,24.48,24.39,24.44,62900.0,15.1689,15.1813,15.1255,15.1565,62900.0
2005-10-18 15:00:00,24.44,24.47,24.43,24.46,85600.0,15.1565,15.1751,15.1503,15.1689,85600.0
2005-10-18 15:10:00,24.46,24.52,24.45,24.51,65300.0,15.1689,15.2061,15.1627,15.1999,65300.0
2005-10-18 15:20:00,24.51,24.58,24.5,24.56,96200.0,15.1999,15.2433,15.1937,15.2309,96200.0
2005-10-18 15:30:00,24.55,24.59,24.5,24.52,70500.0,15.2247,15.2495,15.1937,15.2061,70500.0
2005-10-18 15:40:00,24.52,24.52,24.45,24.46,42700.0,15.2061,15.2061,15.1627,15.1689,42700.0
2005-10-18 15:50:00,24.46,24.5,24.37,24.43,190500.0,15.1689,15.1937,15.1131,15.1503,190500.0
2005-10-19 09:30:00,24.42,24.42,24.2,24.2,141000.0,15.1441,15.1441,15.0077,15.0077,141000.0
2005-10-19 09:40:00,24.2,24.22,24.15,24.19,297600.0,15.0077,15.0201,14.9767,15.0015,297600.0
2005-10-19 09:50:00,24.19,24.28,24.19,24.25,50200.0,15.0015,15.0573,15.0015,15.0387,50200.0
2005-10-19 10:00:00,24.26,24.32,24.25,24.29,31200.0,15.0449,15.0821,15.0387,15.0635,31200.0
2005-10-19 10:10:00,24.29,24.29,24.24,24.29,295800.0,15.0635,15.0635,15.0325,15.0635,295800.0
2005-10-19 10:20:00,24.29,24.33,24.28,24.32,102700.0,15.0635,15.0883,15.0573,15.0821,102700.0
2005-10-19 10:30:00,24.33,24.52,24.33,24.51,71700.0,15.0883,15.2061,15.0883,15.1999,71700.0
2005-10-19 10:40:00,24.51,24.51,24.39,24.41,38600.0,15.1999,15.1999,15.1255,15.1379,38600.0
2005-10-19 10:50:00,24.41,24.46,24.38,24.44,116000.0,15.1379,15.1689,15.1193,15.1565,116000.0
2005-10-19 11:00:00,24.44,24.46,24.38,24.44,38800.0,15.1565,15.1689,15.1193,15.1565,38800.0
2005-10-19 11:10:00,24.44,24.47,24.43,24.44,47700.0,15.1565,15.1751,15.1503,15.1565,47700.0
2005-10-19 11:20:00,24.44,24.45,24.34,24.37,55500.0,15.1565,15.1627,15.0945,15.1131,55500.0
2005-10-19 11:30:00,24.38,24.43,24.35,24.36,21200.0,15.1193,15.1503,15.1007,15.1069,21200.0
2005-10-19 11:40:00,24.35,24.36,24.29,24.29,24500.0,15.1007,15.1069,15.0635,15.0635,24500.0
2005-10-19 11:50:00,24.29,24.3,24.23,24.23,22400.0,15.0635,15.0697,15.0263,15.0263,22400.0
2005-10-19 12:00:00,24.23,24.27,24.22,24.26,206500.0,15.0263,15.0511,15.0201,15.0449,206500.0
2005-10-19 12:10:00,24.27,24.29,24.21,24.23,45600.0,15.0511,15.0635,15.0139,15.0263,45600.0
2005-10-19 12:20:00,24.23,24.26,24.21,24.23,75700.0,15.0263,15.0449,15.0139,15.0263,75700.0
2005-10-19 12:30:00,24.24,24.28,24.24,24.26,29200.0,15.0325,15.0573,15.0325,15.0449,29200.0
2005-10-19 12:40:00,24.25,24.25,24.18,24.18,31900.0,15.0387,15.0387,14.9953,14.9953,31900.0
2005-10-19 12:50:00,24.18,24.18,24.14,24.18,58900.0,14.9953,14.9953,14.9705,14.9953,58900.0
2005-10-19 13:00:00,24.18,24.19,24.17,24.17,62400.0,14.9953,15.0015,14.9891,14.9891,62400.0
2005-10-19 13:10:00,24.18,24.21,24.17,24.2,38500.0,14.9953,15.0139,14.9891,15.0077,38500.0
2005-10-19 13:20:00,24.2,24.23,24.16,24.17,23100.0,15.0077,15.0263,14.9829,14.9891,23100.0
2005-10-19 13:30:00,24.17,24.25,24.17,24.24,30300.0,14.9891,15.0387,14.9891,15.0325,30300.0
2005-10-19 13:40:00,24.25,24.3,24.25,24.3,71900.0,15.0387,15.0697,15.0387,15.0697,71900.0
2005-10-19 13:50:00,24.29,24.33,24.29,24.29,41900.0,15.0635,15.0883,15.0635,15.0635,41900.0
2005-10-19 14:00:00,24.29,24.35,24.27,24.34,57400.0,15.0635,15.1007,15.0511,15.0945,57400.0
2005-10-19 14:10:00,24.34,24.35,24.3,24.3,23000.0,15.0945,15.1007,15.0697,15.0697,23000.0
2005-10-19 14:20:00,24.3,24.33,24.3,24.32,48300.0,15.0697,15.0883,15.0697,15.0821,48300.0
2005-10-19 14:30:00,24.32,24.47,24.32,24.47,37100.0,15.0821,15.1751,15.0821,15.1751,37100.0
2005-10-19 14:40:00,24.47,24.49,24.4,24.49,26200.0,15.1751,15.1875,15.1317,15.1875,26200.0
2005-10-19 14:50:00,24.48,24.5,24.47,24.5,33700.0,15.1813,15.1937,15.1751,15.1937,33700.0
2005-10-19 15:00:00,24.5,24.59,24.5,24.58,37200.0,15.1937,15.2495,15.1937,15.2433,37200.0
2005-10-19 15:10:00,24.58,24.58,24.53,24.53,94900.0,15.2433,15.2433,15.2123,15.2123,94900.0
2005-10-19 15:20:00,24.53,24.57,24.52,24.53,47300.0,15.2123,15.2371,15.2061,15.2123,47300.0
2005-10-19 15:30:00,24.53,24.57,24.47,24.5,74900.0,15.2123,15.2371,15.1751,15.1937,74900.0
2005-10-19 15:40:00,24.5,24.55,24.48,24.48,124000.0,15.1937,15.2247,15.1813,15.1813,124000.0
2005-10-19 15:50:00,24.49,24.53,24.49,24.53,256200.0,15.1875,15.2123,15.1875,15.2123,256200.0
2005-10-20 09:30:00,24.47,24.5,24.32,24.33,80000.0,15.1751,15.1937,15.0821,15.0883,80000.0
2005-10-20 09:40:00,24.34,24.52,24.27,24.27,89400.0,15.0945,15.2061,15.0511,15.0511,89400.0
2005-10-20 09:50:00,24.27,24.28,24.12,24.14,90500.0,15.0511,15.0573,14.9581,14.9705,90500.0
2005-10-20 10:00:00,24.14,24.15,24.09,24.1,96300.0,14.9705,14.9767,14.9395,14.9457,96300.0
2005-10-20 10:10:00,24.11,24.17,24.05,24.06,102300.0,14.9519,14.9891,14.9147,14.9209,102300.0
2005-10-20 10:20:00,24.04,24.08,23.91,24.0,97700.0,14.9085,14.9333,14.8278,14.8837,97700.0
2005-10-20 10:30:00,24.0,24.06,23.97,23.99,87900.0,14.8837,14.9209,14.8651,14.8775,87900.0
2005-10-20 10:40:00,23.99,24.02,23.87,23.9,96200.0,14.8775,14.8961,14.803,14.8216,96200.0
2005-10-20 10:50:00,23.9,23.93,23.83,23.85,88900.0,14.8216,14.8402,14.7782,14.7906,88900.0
2005-10-20 11:00:00,23.85,23.9,23.82,23.84,78800.0,14.7906,14.8216,14.772,14.7844,78800.0
2005-10-20 11:10:00,23.86,23.86,23.78,23.83,86200.0,14.7968,14.7968,14.7472,14.7782,86200.0
2005-10-20 11:20:00,23.84,23.98,23.84,23.96,85000.0,14.7844,14.8713,14.7844,14.8589,85000.0
2005-10-20 11:30:00,23.96,24.0,23.91,23.97,68900.0,14.8589,14.8837,14.8278,14.8651,68900.0
2005-10-20 11:40:00,23.98,23.98,23.91,23.95,41600.0,14.8713,14.8713,14.8278,14.8527,41600.0
2005-10-20 11:50:00,23.95,23.96,23.92,23.93,69100.0,14.8527,14.8589,14.834,14.8402,69100.0
2005-10-20 12:00:00,23.94,23.98,23.92,23.92,53300.0,14.8465,14.8713,14.834,14.834,53300.0
2005-10-20 12:10:00,23.9,23.94,23.87,23.88,125200.0,14.8216,14.8465,14.803,14.8092,125200.0
2005-10-20 12:20:00,23.88,23.93,23.85,23.91,44000.0,14.8092,14.8402,14.7906,14.8278,44000.0
2005-10-20 12:30:00,23.91,23.91,23.86,23.91,33600.0,14.8278,14.8278,14.7968,14.8278,33600.0
2005-10-20 12:40:00,23.91,23.95,23.91,23.92,27100.0,14.8278,14.8527,14.8278,14.834,27100.0
2005-10-20 12:50:00,23.92,23.92,23.86,23.89,22100.0,14.834,14.834,14.7968,14.8154,22100.0
2005-10-20 13:00:00,23.88,23.89,23.83,23.87,39400.0,14.8092,14.8154,14.7782,14.803,39400.0
2005-10-20 13:10:00,23.87,23.91,23.82,23.83,35200.0,14.803,14.8278,14.772,14.7782,35200.0
2005-10-20 13:20:00,23.83,23.85,23.81,23.84,39800.0,14.7782,14.7906,14.7658,14.7844,39800.0
2005-10-20 13:30:00,23.85,23.88,23.84,23.84,51400.0,14.7906,14.8092,14.7844,14.7844,51400.0
2005-10-20 13:40:00,23.85,23.85,23.81,23.84,47200.0,14.7906,14.7906,14.7658,14.7844,47200.0
2005-10-20 13:50:00,23.84,23.85,23.81,23.83,35100.0,14.7844,14.7906,14.7658,14.7782,35100.0
2005-10-20 14:00:00,23.82,23.85,23.82,23.85,25100.0,14.772,14.7906,14.772,14.7906,25100.0
2005-10-20 14:10:00,23.85,23.86,23.83,23.86,34900.0,14.7906,14.7968,14.7782,14.7968,34900.0
2005-10-20 14:20:00,23.86,23.87,23.81,23.84,160700.0,14.7968,14.803,14.7658,14.7844,160700.0
2005-10-20 14:30:00,23.83,23.86,23.82,23.84,50300.0,14.7782,14.7968,14.772,14.7844,50300.0
2005-10-20 14:40:00,23.84,23.85,23.84,23.84,43200.0,14.7844,14.7906,14.7844,14.7844,43200.0
2005-10-20 14:50:00,23.85,23.85,23.81,23.81,50700.0,14.7906,14.7906,14.7658,14.7658,50700.0
2005-10-20 15:00:00,23.81,23.82,23.77,23.79,113700.0,14.7658,14.772,14.741,14.7534,113700.0
2005-10-20 15:10:00,23.79,23.79,23.72,23.72,138800.0,14.7534,14.7534,14.71,14.71,138800.0
2005-10-20 15:20:00,23.72,23.78,23.6,23.63,156300.0,14.71,14.7472,14.6356,14.6542,156300.0
2005-10-20 15:30:00,23.63,23.75,23.63,23.75,100900.0,14.6542,14.7286,14.6542,14.7286,100900.0
2005-10-20 15:40:00,23.74,23.75,23.66,23.74,148400.0,14.7224,14.7286,14.6728,14.7224,148400.0
2005-10-20 15:50:00,23.75,23.75,23.73,23.75,103800.0,14.7286,14.7286,14.7162,14.7286,103800.0
2005-10-21 09:30:00,24.56,24.56,23.74,23.74,280200.0,15.2309,15.2309,14.7224,14.7224,280200.0
2005-10-21 09:40:00,23.74,23.9,23.72,23.8,64700.0,14.7224,14.8216,14.71,14.7596,64700.0
2005-10-21 09:50:00,23.79,23.82,23.64,23.71,126000.0,14.7534,14.772,14.6604,14.7038,126000.0
2005-10-21 10:00:00,23.71,23.73,23.66,23.68,66600.0,14.7038,14.7162,14.6728,14.6852,66600.0
2005-10-21 10:10:00,23.68,23.71,23.64,23.68,73700.0,14.6852,14.7038,14.6604,14.6852,73700.0
2005-10-21 10:20:00,23.7,23.75,23.66,23.75,94600.0,14.6976,14.7286,14.6728,14.7286,94600.0
2005-10-21 10:30:00,23.75,23.75,23.69,23.73,47400.0,14.7286,14.7286,14.6914,14.7162,47400.0
2005-10-21 10:40:00,23.73,23.74,23.7,23.72,56900.0,14.7162,14.7224,14.6976,14.71,56900.0
2005-10-21 10:50:00,23.73,23.75,23.72,23.73,61400.0,14.7162,14.7286,14.71,14.7162,61400.0
2005-10-21 11:00:00,23.73,23.85,23.73,23.85,140200.0,14.7162,14.7906,14.7162,14.7906,140200.0
2005-10-21 11:10:00,23.85,23.9,23.85,23.88,151300.0,14.7906,14.8216,14.7906,14.8092,151300.0
2005-10-21 11:20:00,23.88,23.88,23.84,23.84,49200.0,14.8092,14.8092,14.7844,14.7844,49200.0
2005-10-21 11:30:00,23.84,23.84,23.75,23.76,112600.0,14.7844,14.7844,14.7286,14.7348,112600.0
2005-10-21 11:40:00,23.76,23.76,23.65,23.72,29400.0,14.7348,14.7348,14.6666,14.71,29400.0
2005-10-21 11:50:00,23.71,23.71,23.59,23.62,34700.0,14.7038,14.7038,14.6294,14.648,34700.0
2005-10-21 12:00:00,23.62,23.63,23.45,23.5,92200.0,14.648,14.6542,14.5426,14.5736,92200.0
2005-10-21 12:10:00,23.5,23.61,23.5,23.57,26400.0,14.5736,14.6418,14.5736,14.617,26400.0
2005-10-21 12:20:00,23.55,23.64,23.54,23.64,27400.0,14.6046,14.6604,14.5984,14.6604,27400.0
2005-10-21 12:30:00,23.64,23.67,23.6,23.61,32400.0,14.6604,14.679,14.6356,14.6418,32400.0
2005-10-21 12:40:00,23.61,23.64,23.61,23.62,41000.0,14.6418,14.6604,14.6418,14.648,41000.0
2005-10-21 12:50:00,23.62,23.69,23.6,23.68,98500.0,14.648,14.6914,14.6356,14.6852,98500.0
2005-10-21 13:00:00,23.68,23.72,23.65,23.65,28800.0,14.6852,14.71,14.6666,14.6666,28800.0
2005-10-21 13:10:00,23.65,23.69,23.63,23.68,25300.0,14.6666,14.6914,14.6542,14.6852,25300.0
2005-10-21 13:20:00,23.68,23.71,23.68,23.69,15300.0,14.6852,14.7038,14.6852,14.6914,15300.0
2005-10-21 13:30:00,23.7,23.76,23.7,23.75,32600.0,14.6976,14.7348,14.6976,14.7286,32600.0
2005-10-21 13:40:00,23.75,23.76,23.73,23.75,32400.0,14.7286,14.7348,14.7162,14.7286,32400.0
2005-10-21 13:50:00,23.74,23.77,23.74,23.76,36300.0,14.7224,14.741,14.7224,14.7348,36300.0
2005-10-21 14:00:00,23.76,23.8,23.74,23.75,38200.0,14.7348,14.7596,14.7224,14.7286,38200.0
2005-10-21 14:10:00,23.75,23.79,23.75,23.77,34900.0,14.7286,14.7534,14.7286,14.741,34900.0
2005-10-21 14:20:00,23.77,23.79,23.73,23.74,63700.0,14.741,14.7534,14.7162,14.7224,63700.0
2005-10-21 14:30:00,23.74,23.8,23.73,23.74,41000.0,14.7224,14.7596,14.7162,14.7224,41000.0
2005-10-21 14:40:00,23.74,23.79,23.72,23.75,48000.0,14.7224,14.7534,14.71,14.7286,48000.0
2005-10-21 14:50:00,23.74,23.81,23.74,23.81,37500.0,14.7224,14.7658,14.7224,14.7658,37500.0
2005-10-21 15:00:00,23.8,23.81,23.73,23.73,47600.0,14.7596,14.7658,14.7162,14.7162,47600.0
2005-10-21 15:10:00,23.74,23.8,23.74,23.78,41600.0,14.7224,14.7596,14.7224,14.7472,41600.0
2005-10-21 15:20:00,23.79,23.88,23.78,23.84,59200.0,14.7534,14.8092,14.7472,14.7844,59200.0
2005-10-21 15:30:00,23.84,23.86,23.83,23.83,46300.0,14.7844,14.7968,14.7782,14.7782,46300.0
2005-10-21 15:40:00,23.83,23.86,23.77,23.85,65000.0,14.7782,14.7968,14.741,14.7906,65000.0
2005-10-21 15:50:00,23.86,23.86,23.78,23.83,73500.0,14.7968,14.7968,14.7472,14.7782,73500.0
2005-10-24 09:30:00,23.79,23.94,23.75,23.93,74600.0,14.7534,14.8465,14.7286,14.8402,74600.0
2005-10-24 09:40:00,23.94,24.0,23.85,23.88,45700.0,14.8465,14.8837,14.7906,14.8092,45700.0
2005-10-24 09:50:00,23.88,24.01,23.87,23.99,52100.0,14.8092,14.8899,14.803,14.8775,52100.0
2005-10-24 10:00:00,24.01,24.06,23.98,24.0,48400.0,14.8899,14.9209,14.8713,14.8837,48400.0
2005-10-24 10:10:00,23.99,23.99,23.9,23.9,48000.0,14.8775,14.8775,14.8216,14.8216,48000.0
2005-10-24 10:20:00,23.89,23.97,23.89,23.96,43300.0,14.8154,14.8651,14.8154,14.8589,43300.0
2005-10-24 10:30:00,23.96,23.98,23.95,23.95,38700.0,14.8589,14.8713,14.8527,14.8527,38700.0
2005-10-24 10:40:00,23.95,23.95,23.91,23.91,32700.0,14.8527,14.8527,14.8278,14.8278,32700.0
2005-10-24 10:50:00,23.91,23.99,23.87,23.98,53900.0,14.8278,14.8775,14.803,14.8713,53900.0
2005-10-24 11:00:00,23.98,24.03,23.97,23.99,40400.0,14.8713,14.9023,14.8651,14.8775,40400.0
2005-10-24 11:10:00,23.98,24.0,23.96,24.0,33000.0,14.8713,14.8837,14.8589,14.8837,33000.0
2005-10-24 11:20:00,24.0,24.01,23.95,24.0,40500.0,14.8837,14.8899,14.8527,14.8837,40500.0
2005-10-24 11:30:00,24.0,24.05,24.0,24.05,50300.0,14.8837,14.9147,14.8837,14.9147,50300.0
2005-10-24 11:40:00,24.05,24.05,23.98,24.0,47900.0,14.9147,14.9147,14.8713,14.8837,47900.0
2005-10-24 11:50:00,24.0,24.02,23.97,23.97,30200.0,14.8837,14.8961,14.8651,14.8651,30200.0
2005-10-24 12:00:00,23.98,24.04,23.95,24.04,55200.0,14.8713,14.9085,14.8527,14.9085,55200.0
2005-10-24 12:10:00,24.03,24.05,23.96,23.96,21900.0,14.9023,14.9147,14.8589,14.8589,21900.0
2005-10-24 12:20:00,23.96,24.03,23.95,23.99,37100.0,14.8589,14.9023,14.8527,14.8775,37100.0
2005-10-24 12:30:00,23.99,24.01,23.96,23.99,26700.0,14.8775,14.8899,14.8589,14.8775,26700.0
2005-10-24 12:40:00,24.0,24.0,23.96,23.96,20000.0,14.8837,14.8837,14.8589,14.8589,20000.0
2005-10-24 12:50:00,23.97,24.0,23.96,24.0,31700.0,14.8651,14.8837,14.8589,14.8837,31700.0
2005-10-24 13:00:00,24.0,24.02,23.97,24.02,38400.0,14.8837,14.8961,14.8651,14.8961,38400.0
2005-10-24 13:10:00,24.02,24.05,23.99,24.01,25400.0,14.8961,14.9147,14.8775,14.8899,25400.0
2005-10-24 13:20:00,24.0,24.01,23.98,23.99,29800.0,14.8837,14.8899,14.8713,14.8775,29800.0
2005-10-24 13:30:00,23.98,24.01,23.98,24.0,62900.0,14.8713,14.8899,14.8713,14.8837,62900.0
2005-10-24 13:40:00,24.0,24.0,23.95,24.0,38800.0,14.8837,14.8837,14.8527,14.8837,38800.0
2005-10-24 13:50:00,24.0,24.07,24.0,24.05,112600.0,14.8837,14.9271,14.8837,14.9147,112600.0
2005-10-24 14:00:00,24.05,24.05,24.0,24.02,70700.0,14.9147,14.9147,14.8837,14.8961,70700.0
2005-10-24 14:10:00,24.02,24.02,24.0,24.01,62300.0,14.8961,14.8961,14.8837,14.8899,62300.0
2005-10-24 14:20:00,24.01,24.05,24.01,24.02,62000.0,14.8899,14.9147,14.8899,14.8961,62000.0
2005-10-24 14:30:00,24.02,24.05,24.02,24.03,67800.0,14.8961,14.9147,14.8961,14.9023,67800.0
2005-10-24 14:40:00,24.04,24.04,24.0,24.0,56300.0,14.9085,14.9085,14.8837,14.8837,56300.0
2005-10-24 14:50:00,24.0,24.02,24.0,24.0,105800.0,14.8837,14.8961,14.8837,14.8837,105800.0
2005-10-24 15:00:00,24.0,24.05,23.99,24.04,40800.0,14.8837,14.9147,14.8775,14.9085,40800.0
2005-10-24 15:10:00,24.05,24.08,24.04,24.07,44500.0,14.9147,14.9333,14.9085,14.9271,44500.0
2005-10-24 15:20:00,24.06,24.09,24.06,24.08,43200.0,14.9209,14.9395,14.9209,14.9333,43200.0
2005-10-24 15:30:00,24.07,24.1,24.06,24.09,68700.0,14.9271,14.9457,14.9209,14.9395,68700.0
2005-10-24 15:40:00,24.09,24.1,24.07,24.09,68800.0,14.9395,14.9457,14.9271,14.9395,68800.0
2005-10-24 15:50:00,24.1,24.12,24.08,24.12,138800.0,14.9457,14.9581,14.9333,14.9581,138800.0
2005-10-25 09:30:00,24.0,24.18,24.0,24.05,48300.0,14.8837,14.9953,14.8837,14.9147,48300.0
2005-10-25 09:40:00,24.05,24.09,23.9,23.9,52300.0,14.9147,14.9395,14.8216,14.8216,52300.0
2005-10-25 09:50:00,23.9,24.07,23.87,24.05,33000.0,14.8216,14.9271,14.803,14.9147,33000.0
2005-10-25 10:00:00,24.04,24.05,23.95,23.95,28400.0,14.9085,14.9147,14.8527,14.8527,28400.0
2005-10-25 10:10:00,23.97,24.01,23.95,24.0,32700.0,14.8651,14.8899,14.8527,14.8837,32700.0
2005-10-25 10:20:00,24.0,24.03,23.98,24.02,125900.0,14.8837,14.9023,14.8713,14.8961,125900.0
2005-10-25 10:30:00,24.03,24.05,23.98,23.99,339600.0,14.9023,14.9147,14.8713,14.8775,339600.0
2005-10-25 10:40:00,23.97,24.05,23.96,24.05,18000.0,14.8651,14.9147,14.8589,14.9147,18000.0
2005-10-25 10:50:00,24.05,24.05,23.99,23.99,27900.0,14.9147,14.9147,14.8775,14.8775,27900.0
2005-10-25 11:00:00,23.99,24.0,23.94,23.94,35900.0,14.8775,14.8837,14.8465,14.8465,35900.0
2005-10-25 11:10:00,23.92,23.95,23.84,23.9,23100.0,14.834,14.8527,14.7844,14.8216,23100.0
2005-10-25 11:20:00,23.9,23.91,23.86,23.88,18900.0,14.8216,14.8278,14.7968,14.8092,18900.0
2005-10-25 11:30:00,23.89,23.96,23.87,23.95,24900.0,14.8154,14.8589,14.803,14.8527,24900.0
2005-10-25 11:40:00,23.96,24.01,23.96,23.98,19900.0,14.8589,14.8899,14.8589,14.8713,19900.0
2005-10-25 11:50:00,23.97,23.97,23.91,23.91,15700.0,14.8651,14.8651,14.8278,14.8278,15700.0
2005-10-25 12:00:00,23.9,23.98,23.88,23.97,13000.0,14.8216,14.8713,14.8092,14.8651,13000.0
2005-10-25 12:10:00,23.97,24.01,23.96,24.0,17400.0,14.8651,14.8899,14.8589,14.8837,17400.0
2005-10-25 12:20:00,24.0,24.01,23.93,23.95,12800.0,14.8837,14.8899,14.8402,14.8527,12800.0
2005-10-25 12:30:00,23.96,23.98,23.89,23.89,18200.0,14.8589,14.8713,14.8154,14.8154,18200.0
2005-10-25 12:40:00,23.87,23.92,23.85,23.86,19000.0,14.803,14.834,14.7906,14.7968,19000.0
2005-10-25 12:50:00,23.87,23.87,23.83,23.84,19800.0,14.803,14.803,14.7782,14.7844,19800.0
2005-10-25 13:00:00,23.83,23.84,23.77,23.78,20700.0,14.7782,14.7844,14.741,14.7472,20700.0
2005-10-25 13:10:00,23.77,23.85,23.77,23.84,16100.0,14.741,14.7906,14.741,14.7844,16100.0
2005-10-25 13:20:00,23.83,23.83,23.8,23.81,21100.0,14.7782,14.7782,14.7596,14.7658,21100.0
2005-10-25 13:30:00,23.8,23.8,23.75,23.75,20600.0,14.7596,14.7596,14.7286,14.7286,20600.0
2005-10-25 13:40:00,23.76,23.79,23.69,23.78,13600.0,14.7348,14.7534,14.6914,14.7472,13600.0
2005-10-25 13:50:00,23.77,23.78,23.7,23.7,18100.0,14.741,14.7472,14.6976,14.6976,18100.0
2005-10-25 14:00:00,23.7,23.76,23.68,23.71,28300.0,14.6976,14.7348,14.6852,14.7038,28300.0
2005-10-25 14:10:00,23.72,23.76,23.7,23.73,20400.0,14.71,14.7348,14.6976,14.7162,20400.0
2005-10-25 14:20:00,23.74,23.75,23.68,23.7,23800.0,14.7224,14.7286,14.6852,14.6976,23800.0
2005-10-25 14:30:00,23.7,23.81,23.69,23.79,29300.0,14.6976,14.7658,14.6914,14.7534,29300.0
2005-10-25 14:40:00,23.81,23.85,23.75,23.81,24100.0,14.7658,14.7906,14.7286,14.7658,24100.0
2005-10-25 14:50:00,23.8,23.9,23.77,23.79,29500.0,14.7596,14.8216,14.741,14.7534,29500.0
2005-10-25 15:00:00,23.81,23.81,23.74,23.75,33600.0,14.7658,14.7658,14.7224,14.7286,33600.0
2005-10-25 15:10:00,23.74,23.75,23.66,23.66,31300.0,14.7224,14.7286,14.6728,14.6728,31300.0
2005-10-25 15:20:00,23.68,23.78,23.68,23.78,34800.0,14.6852,14.7472,14.6852,14.7472,34800.0
2005-10-25 15:30:00,23.78,23.88,23.74,23.88,26900.0,14.7472,14.8092,14.7224,14.8092,26900.0
2005-10-25 15:40:00,23.88,23.99,23.85,23.96,60500.0,14.8092,14.8775,14.7906,14.8589,60500.0
2005-10-25 15:50:00,23.95,23.98,23.94,23.94,57200.0,14.8527,14.8713,14.8465,14.8465,57200.0
2005-10-26 09:30:00,24.06,24.09,24.03,24.09,72800.0,14.9209,14.9395,14.9023,14.9395,72800.0
2005-10-26 09:40:00,24.08,24.15,24.01,24.1,50500.0,14.9333,14.9767,14.8899,14.9457,50500.0
2005-10-26 09:50:00,24.1,24.24,24.06,24.23,37800.0,14.9457,15.0325,14.9209,15.0263,37800.0
2005-10-26 10:00:00,24.23,24.29,24.18,24.27,54300.0,15.0263,15.0635,14.9953,15.0511,54300.0
2005-10-26 10:10:00,24.26,24.27,24.15,24.17,54100.0,15.0449,15.0511,14.9767,14.9891,54100.0
2005-10-26 10:20:00,24.17,24.18,24.11,24.14,232800.0,14.9891,14.9953,14.9519,14.9705,232800.0
2005-10-26 10:30:00,24.16,24.17,24.05,24.08,262800.0,14.9829,14.9891,14.9147,14.9333,262800.0
2005-10-26 10:40:00,24.08,24.08,24.0,24.01,130100.0,14.9333,14.9333,14.8837,14.8899,130100.0
2005-10-26 10:50:00,24.01,24.02,23.9,23.92,135600.0,14.8899,14.8961,14.8216,14.834,135600.0
2005-10-26 11:00:00,23.9,23.97,23.9,23.97,32900.0,14.8216,14.8651,14.8216,14.8651,32900.0
2005-10-26 11:10:00,23.96,24.02,23.95,23.98,44100.0,14.8589,14.8961,14.8527,14.8713,44100.0
2005-10-26 11:20:00,23.98,24.03,23.96,24.01,50400.0,14.8713,14.9023,14.8589,14.8899,50400.0
2005-10-26 11:30:00,24.02,24.04,24.0,24.02,35100.0,14.8961,14.9085,14.8837,14.8961,35100.0
2005-10-26 11:40:00,24.02,24.02,23.91,23.93,28400.0,14.8961,14.8961,14.8278,14.8402,28400.0
2005-10-26 11:50:00,23.93,23.94,23.93,23.93,33300.0,14.8402,14.8465,14.8402,14.8402,33300.0
2005-10-26 12:00:00,23.93,23.94,23.9,23.92,147800.0,14.8402,14.8465,14.8216,14.834,147800.0
2005-10-26 12:10:00,23.92,23.93,23.84,23.84,30200.0,14.834,14.8402,14.7844,14.7844,30200.0
2005-10-26 12:20:00,23.84,23.84,23.8,23.82,23900.0,14.7844,14.7844,14.7596,14.772,23900.0
2005-10-26 12:30:00,23.81,23.9,23.81,23.87,30300.0,14.7658,14.8216,14.7658,14.803,30300.0
2005-10-26 12:40:00,23.85,23.85,23.77,23.77,180100.0,14.7906,14.7906,14.741,14.741,180100.0
2005-10-26 12:50:00,23.78,23.86,23.76,23.86,28300.0,14.7472,14.7968,14.7348,14.7968,28300.0
2005-10-26 13:00:00,23.86,23.86,23.78,23.8,33600.0,14.7968,14.7968,14.7472,14.7596,33600.0
2005-10-26 13:10:00,23.8,23.8,23.73,23.75,37900.0,14.7596,14.7596,14.7162,14.7286,37900.0
2005-10-26 13:20:00,23.73,23.8,23.71,23.8,31100.0,14.7162,14.7596,14.7038,14.7596,31100.0
2005-10-26 13:30:00,23.81,23.81,23.75,23.77,20000.0,14.7658,14.7658,14.7286,14.741,20000.0
2005-10-26 13:40:00,23.76,23.76,23.7,23.71,34200.0,14.7348,14.7348,14.6976,14.7038,34200.0
2005-10-26 13:50:00,23.71,23.85,23.7,23.84,35300.0,14.7038,14.7906,14.6976,14.7844,35300.0
2005-10-26 14:00:00,23.84,23.92,23.82,23.92,36200.0,14.7844,14.834,14.772,14.834,36200.0
2005-10-26 14:10:00,23.91,23.92,23.85,23.86,27700.0,14.8278,14.834,14.7906,14.7968,27700.0
2005-10-26 14:20:00,23.87,23.97,23.85,23.85,32200.0,14.803,14.8651,14.7906,14.7906,32200.0
2005-10-26 14:30:00,23.85,23.88,23.85,23.86,28800.0,14.7906,14.8092,14.7906,14.7968,28800.0
2005-10-26 14:40:00,23.85,23.85,23.8,23.82,23100.0,14.7906,14.7906,14.7596,14.772,23100.0
2005-10-26 14:50:00,23.82,23.85,23.82,23.83,27700.0,14.772,14.7906,14.772,14.7782,27700.0
2005-10-26 15:00:00,23.84,23.84,23.77,23.84,45100.0,14.7844,14.7844,14.741,14.7844,45100.0
2005-10-26 15:10:00,23.83,23.83,23.77,23.82,48500.0,14.7782,14.7782,14.741,14.772,48500.0
2005-10-26 15:20:00,23.82,23.86,23.77,23.78,52100.0,14.772,14.7968,14.741,14.7472,52100.0
2005-10-26 15:30:00,23.78,23.78,23.74,23.75,45100.0,14.7472,14.7472,14.7224,14.7286,45100.0
2005-10-26 15:40:00,23.74,23.75,23.67,23.67,72000.0,14.7224,14.7286,14.679,14.679,72000.0
2005-10-26 15:50:00,23.67,23.68,23.63,23.64,72900.0,14.679,14.6852,14.6542,14.6604,72900.0
2005-10-27 09:30:00,23.65,23.86,23.58,23.6,59500.0,14.6666,14.7968,14.6232,14.6356,59500.0
2005-10-27 09:40:00,23.6,23.63,23.55,23.6,44700.0,14.6356,14.6542,14.6046,14.6356,44700.0
2005-10-27 09:50:00,23.6,23.63,23.55,23.62,44600.0,14.6356,14.6542,14.6046,14.648,44600.0
2005-10-27 10:00:00,23.62,23.62,23.53,23.58,34600.0,14.648,14.648,14.5922,14.6232,34600.0
2005-10-27 10:10:00,23.57,23.61,23.55,23.58,44900.0,14.617,14.6418,14.6046,14.6232,44900.0
2005-10-27 10:20:00,23.59,23.69,23.56,23.64,40400.0,14.6294,14.6914,14.6108,14.6604,40400.0
2005-10-27 10:30:00,23.63,23.66,23.55,23.59,27900.0,14.6542,14.6728,14.6046,14.6294,27900.0
2005-10-27 10:40:00,23.59,23.61,23.48,23.52,46000.0,14.6294,14.6418,14.5612,14.586,46000.0
2005-10-27 10:50:00,23.52,23.53,23.43,23.45,42100.0,14.586,14.5922,14.5302,14.5426,42100.0
2005-10-27 11:00:00,23.43,23.48,23.43,23.47,41500.0,14.5302,14.5612,14.5302,14.555,41500.0
2005-10-27 11:10:00,23.46,23.47,23.4,23.44,33400.0,14.5488,14.555,14.5116,14.5364,33400.0
2005-10-27 11:20:00,23.44,23.46,23.42,23.44,47900.0,14.5364,14.5488,14.524,14.5364,47900.0
2005-10-27 11:30:00,23.45,23.47,23.42,23.45,21000.0,14.5426,14.555,14.524,14.5426,21000.0
2005-10-27 11:40:00,23.45,23.48,23.41,23.43,135800.0,14.5426,14.5612,14.5178,14.5302,135800.0
2005-10-27 11:50:00,23.44,23.45,23.38,23.42,24600.0,14.5364,14.5426,14.4992,14.524,24600.0
2005-10-27 12:00:00,23.42,23.48,23.42,23.47,32200.0,14.524,14.5612,14.524,14.555,32200.0
2005-10-27 12:10:00,23.48,23.48,23.45,23.45,29300.0,14.5612,14.5612,14.5426,14.5426,29300.0
2005-10-27 12:20:00,23.45,23.46,23.41,23.42,28500.0,14.5426,14.5488,14.5178,14.524,28500.0
2005-10-27 12:30:00,23.41,23.44,23.38,23.38,57900.0,14.5178,14.5364,14.4992,14.4992,57900.0
2005-10-27 12:40:00,23.39,23.41,23.34,23.37,26400.0,14.5054,14.5178,14.4744,14.493,26400.0
2005-10-27 12:50:00,23.37,23.41,23.36,23.39,18900.0,14.493,14.5178,14.4868,14.5054,18900.0
2005-10-27 13:00:00,23.41,23.42,23.35,23.37,34700.0,14.5178,14.524,14.4806,14.493,34700.0
2005-10-27 13:10:00,23.37,23.39,23.32,23.34,27400.0,14.493,14.5054,14.462,14.4744,27400.0
2005-10-27 13:20:00,23.31,23.32,23.27,23.28,60100.0,14.4558,14.462,14.4309,14.4371,60100.0
2005-10-27 13:30:00,23.28,23.35,23.28,23.35,38900.0,14.4371,14.4806,14.4371,14.4806,38900.0
2005-10-27 13:40:00,23.34,23.35,23.31,23.34,31300.0,14.4744,14.4806,14.4558,14.4744,31300.0
2005-10-27 13:50:00,23.34,23.43,23.34,23.42,31100.0,14.4744,14.5302,14.4744,14.524,31100.0
2005-10-27 14:00:00,23.43,23.43,23.38,23.39,53000.0,14.5302,14.5302,14.4992,14.5054,53000.0
2005-10-27 14:10:00,23.4,23.48,23.4,23.43,39000.0,14.5116,14.5612,14.5116,14.5302,39000.0
2005-10-27 14:20:00,23.43,23.43,23.36,23.36,30600.0,14.5302,14.5302,14.4868,14.4868,30600.0
2005-10-27 14:30:00,23.36,23.39,23.36,23.36,28500.0,14.4868,14.5054,14.4868,14.4868,28500.0
2005-10-27 14:40:00,23.37,23.41,23.31,23.41,31800.0,14.493,14.5178,14.4558,14.5178,31800.0
2005-10-27 14:50:00,23.4,23.44,23.33,23.33,44000.0,14.5116,14.5364,14.4682,14.4682,44000.0
2005-10-27 15:00:00,23.34,23.44,23.33,23.38,39300.0,14.4744,14.5364,14.4682,14.4992,39300.0
2005-10-27 15:10:00,23.38,23.4,23.36,23.4,45300.0,14.4992,14.5116,14.4868,14.5116,45300.0
2005-10-27 15:20:00,23.4,23.45,23.39,23.44,84500.0,14.5116,14.5426,14.5054,14.5364,84500.0
2005-10-27 15:30:00,23.44,23.53,23.43,23.5,64700.0,14.5364,14.5922,14.5302,14.5736,64700.0
2005-10-27 15:40:00,23.49,23.49,23.4,23.41,57000.0,14.5674,14.5674,14.5116,14.5178,57000.0
2005-10-27 15:50:00,23.4,23.41,23.24,23.24,93200.0,14.5116,14.5178,14.4123,14.4123,93200.0
2005-10-28 09:30:00,23.0,24.14,23.0,24.07,203300.0,14.2635,14.9705,14.2635,14.9271,203300.0
2005-10-28 09:40:00,24.05,24.1,23.9,24.06,234900.0,14.9147,14.9457,14.8216,14.9209,234900.0
2005-10-28 09:50:00,24.08,24.49,24.06,24.43,179000.0,14.9333,15.1875,14.9209,15.1503,179000.0
2005-10-28 10:00:00,24.43,24.79,24.43,24.77,278900.0,15.1503,15.3736,15.1503,15.3612,278900.0
2005-10-28 10:10:00,24.75,24.85,24.66,24.68,160200.0,15.3488,15.4108,15.293,15.3054,160200.0
2005-10-28 10:20:00,24.67,24.68,24.56,24.56,131000.0,15.2992,15.3054,15.2309,15.2309,131000.0
2005-10-28 10:30:00,24.57,24.57,24.4,24.52,173300.0,15.2371,15.2371,15.1317,15.2061,173300.0
2005-10-28 10:40:00,24.52,24.58,24.42,24.58,99800.0,15.2061,15.2433,15.1441,15.2433,99800.0
2005-10-28 10:50:00,24.54,24.61,24.51,24.61,71700.0,15.2185,15.262,15.1999,15.262,71700.0
2005-10-28 11:00:00,24.59,24.8,24.59,24.75,192800.0,15.2495,15.3798,15.2495,15.3488,192800.0
2005-10-28 11:10:00,24.77,24.94,24.77,24.93,86500.0,15.3612,15.4666,15.3612,15.4604,86500.0
2005-10-28 11:20:00,24.92,24.93,24.78,24.83,50700.0,15.4542,15.4604,15.3674,15.3984,50700.0
2005-10-28 11:30:00,24.82,24.83,24.64,24.72,45500.0,15.3922,15.3984,15.2806,15.3302,45500.0
2005-10-28 11:40:00,24.74,24.76,24.65,24.72,103200.0,15.3426,15.355,15.2868,15.3302,103200.0
2005-10-28 11:50:00,24.72,24.77,24.64,24.75,61600.0,15.3302,15.3612,15.2806,15.3488,61600.0
2005-10-28 12:00:00,24.76,24.77,24.68,24.72,106800.0,15.355,15.3612,15.3054,15.3302,106800.0
2005-10-28 12:10:00,24.7,24.7,24.65,24.67,55700.0,15.3178,15.3178,15.2868,15.2992,55700.0
2005-10-28 12:20:00,24.66,24.68,24.6,24.65,72700.0,15.293,15.3054,15.2558,15.2868,72700.0
2005-10-28 12:30:00,24.66,24.66,24.54,24.55,37100.0,15.293,15.293,15.2185,15.2247,37100.0
2005-10-28 12:40:00,24.54,24.65,24.46,24.57,36900.0,15.2185,15.2868,15.1689,15.2371,36900.0
2005-10-28 12:50:00,24.56,24.63,24.54,24.6,35900.0,15.2309,15.2744,15.2185,15.2558,35900.0
2005-10-28 13:00:00,24.6,24.6,24.55,24.56,40600.0,15.2558,15.2558,15.2247,15.2309,40600.0
2005-10-28 13:10:00,24.56,24.64,24.55,24.64,46300.0,15.2309,15.2806,15.2247,15.2806,46300.0
2005-10-28 13:20:00,24.64,24.65,24.43,24.59,52000.0,15.2806,15.2868,15.1503,15.2495,52000.0
2005-10-28 13:30:00,24.59,24.67,24.55,24.58,25600.0,15.2495,15.2992,15.2247,15.2433,25600.0
2005-10-28 13:40:00,24.58,24.65,24.54,24.56,19200.0,15.2433,15.2868,15.2185,15.2309,19200.0
2005-10-28 13:50:00,24.52,24.65,24.48,24.65,41400.0,15.2061,15.2868,15.1813,15.2868,41400.0
2005-10-28 14:00:00,24.64,24.72,24.52,24.63,58900.0,15.2806,15.3302,15.2061,15.2744,58900.0
2005-10-28 14:10:00,24.62,24.65,24.58,24.59,29800.0,15.2682,15.2868,15.2433,15.2495,29800.0
2005-10-28 14:20:00,24.59,24.7,24.59,24.66,113100.0,15.2495,15.3178,15.2495,15.293,113100.0
2005-10-28 14:30:00,24.68,24.68,24.53,24.55,42300.0,15.3054,15.3054,15.2123,15.2247,42300.0
2005-10-28 14:40:00,24.55,24.56,24.53,24.55,50900.0,15.2247,15.2309,15.2123,15.2247,50900.0
2005-10-28 14:50:00,24.54,24.57,24.52,24.57,39400.0,15.2185,15.2371,15.2061,15.2371,39400.0
2005-10-28 15:00:00,24.56,24.59,24.56,24.58,72100.0,15.2309,15.2495,15.2309,15.2433,72100.0
2005-10-28 15:10:00,24.58,24.59,24.55,24.55,56800.0,15.2433,15.2495,15.2247,15.2247,56800.0
2005-10-28 15:20:00,24.55,24.55,24.47,24.5,101100.0,15.2247,15.2247,15.1751,15.1937,101100.0
2005-10-28 15:30:00,24.5,24.5,24.37,24.4,118900.0,15.1937,15.1937,15.1131,15.1317,118900.0
2005-10-28 15:40:00,24.4,24.43,24.37,24.38,129800.0,15.1317,15.1503,15.1131,15.1193,129800.0
2005-10-28 15:50:00,24.37,24.38,24.32,24.32,230500.0,15.1131,15.1193,15.0821,15.0821,230500.0
2005-10-31 09:30:00,24.25,24.31,24.17,24.17,296000.0,15.0387,15.0759,14.9891,14.9891,296000.0
2005-10-31 09:40:00,24.17,24.26,24.11,24.12,301100.0,14.9891,15.0449,14.9519,14.9581,301100.0
2005-10-31 09:50:00,24.11,24.3,24.05,24.25,89400.0,14.9519,15.0697,14.9147,15.0387,89400.0
2005-10-31 10:00:00,24.25,24.36,24.12,24.16,107400.0,15.0387,15.1069,14.9581,14.9829,107400.0
2005-10-31 10:10:00,24.16,24.25,24.13,24.24,52600.0,14.9829,15.0387,14.9643,15.0325,52600.0
2005-10-31 10:20:00,24.25,24.39,24.23,24.26,57200.0,15.0387,15.1255,15.0263,15.0449,57200.0
2005-10-31 10:30:00,24.26,24.27,24.14,24.19,107900.0,15.0449,15.0511,14.9705,15.0015,107900.0
2005-10-31 10:40:00,24.19,24.34,24.19,24.3,52700.0,15.0015,15.0945,15.0015,15.0697,52700.0
2005-10-31 10:50:00,24.3,24.34,24.26,24.3,44000.0,15.0697,15.0945,15.0449,15.0697,44000.0
2005-10-31 11:00:00,24.31,24.38,24.25,24.36,105200.0,15.0759,15.1193,15.0387,15.1069,105200.0
2005-10-31 11:10:00,24.37,24.39,24.27,24.32,50600.0,15.1131,15.1255,15.0511,15.0821,50600.0
2005-10-31 11:20:00,24.33,24.47,24.32,24.42,47600.0,15.0883,15.1751,15.0821,15.1441,47600.0
2005-10-31 11:30:00,24.42,24.46,24.25,24.25,57200.0,15.1441,15.1689,15.0387,15.0387,57200.0
2005-10-31 11:40:00,24.25,24.28,24.16,24.25,95400.0,15.0387,15.0573,14.9829,15.0387,95400.0
2005-10-31 11:50:00,24.25,24.33,24.25,24.32,21000.0,15.0387,15.0883,15.0387,15.0821,21000.0
2005-10-31 12:00:00,24.32,24.47,24.32,24.42,88600.0,15.0821,15.1751,15.0821,15.1441,88600.0
2005-10-31 12:10:00,24.41,24.43,24.31,24.33,44400.0,15.1379,15.1503,15.0759,15.0883,44400.0
2005-10-31 12:20:00,24.32,24.4,24.32,24.35,215800.0,15.0821,15.1317,15.0821,15.1007,215800.0
2005-10-31 12:30:00,24.35,24.36,24.32,24.33,49500.0,15.1007,15.1069,15.0821,15.0883,49500.0
2005-10-31 12:40:00,24.32,24.35,24.27,24.34,46400.0,15.0821,15.1007,15.0511,15.0945,46400.0
2005-10-31 12:50:00,24.34,24.34,24.29,24.31,38000.0,15.0945,15.0945,15.0635,15.0759,38000.0
2005-10-31 13:00:00,24.31,24.34,24.31,24.32,38300.0,15.0759,15.0945,15.0759,15.0821,38300.0
2005-10-31 13:10:00,24.32,24.34,24.3,24.3,45300.0,15.0821,15.0945,15.0697,15.0697,45300.0
2005-10-31 13:20:00,24.31,24.35,24.31,24.31,37800.0,15.0759,15.1007,15.0759,15.0759,37800.0
2005-10-31 13:30:00,24.32,24.34,24.29,24.31,47900.0,15.0821,15.0945,15.0635,15.0759,47900.0
2005-10-31 13:40:00,24.31,24.33,24.26,24.28,24800.0,15.0759,15.0883,15.0449,15.0573,24800.0
2005-10-31 13:50:00,24.28,24.32,24.28,24.32,27500.0,15.0573,15.0821,15.0573,15.0821,27500.0
2005-10-31 14:00:00,24.32,24.35,24.3,24.32,48600.0,15.0821,15.1007,15.0697,15.0821,48600.0
2005-10-31 14:10:00,24.33,24.34,24.3,24.32,204100.0,15.0883,15.0945,15.0697,15.0821,204100.0
2005-10-31 14:20:00,24.31,24.34,24.3,24.31,282200.0,15.0759,15.0945,15.0697,15.0759,282200.0
2005-10-31 14:30:00,24.31,24.37,24.3,24.3,69400.0,15.0759,15.1131,15.0697,15.0697,69400.0
2005-10-31 14:40:00,24.29,24.33,24.28,24.3,57700.0,15.0635,15.0883,15.0573,15.0697,57700.0
2005-10-31 14:50:00,24.3,24.3,24.21,24.28,81600.0,15.0697,15.0697,15.0139,15.0573,81600.0
2005-10-31 15:00:00,24.28,24.39,24.26,24.36,71000.0,15.0573,15.1255,15.0449,15.1069,71000.0
2005-10-31 15:10:00,24.35,24.4,24.3,24.39,125100.0,15.1007,15.1317,15.0697,15.1255,125100.0
2005-10-31 15:20:00,24.39,24.41,24.34,24.37,87300.0,15.1255,15.1379,15.0945,15.1131,87300.0
2005-10-31 15:30:00,24.38,24.43,24.35,24.36,116200.0,15.1193,15.1503,15.1007,15.1069,116200.0
2005-10-31 15:40:00,24.36,24.41,24.35,24.39,94700.0,15.1069,15.1379,15.1007,15.1255,94700.0
2005-10-31 15:50:00,24.38,24.45,24.34,24.35,240900.0,15.1193,15.1627,15.0945,15.1007,240900.0
2005-11-01 09:30:00,24.6,24.66,24.54,24.63,179000.0,15.2558,15.293,15.2185,15.2744,179000.0
2005-11-01 09:40:00,24.62,24.67,24.53,24.62,147400.0,15.2682,15.2992,15.2123,15.2682,147400.0
2005-11-01 09:50:00,24.64,24.64,24.49,24.53,81100.0,15.2806,15.2806,15.1875,15.2123,81100.0
2005-11-01 10:00:00,24.53,24.53,24.45,24.48,131300.0,15.2123,15.2123,15.1627,15.1813,131300.0
2005-11-01 10:10:00,24.49,24.49,24.35,24.49,84000.0,15.1875,15.1875,15.1007,15.1875,84000.0
2005-11-01 10:20:00,24.49,24.49,24.36,24.4,81700.0,15.1875,15.1875,15.1069,15.1317,81700.0
2005-11-01 10:30:00,24.4,24.4,24.28,24.28,75600.0,15.1317,15.1317,15.0573,15.0573,75600.0
2005-11-01 10:40:00,24.28,24.29,24.18,24.19,67500.0,15.0573,15.0635,14.9953,15.0015,67500.0
2005-11-01 10:50:00,24.19,24.21,24.13,24.14,73100.0,15.0015,15.0139,14.9643,14.9705,73100.0
2005-11-01 11:00:00,24.13,24.18,24.11,24.16,92800.0,14.9643,14.9953,14.9519,14.9829,92800.0
2005-11-01 11:10:00,24.16,24.31,24.15,24.29,42100.0,14.9829,15.0759,14.9767,15.0635,42100.0
2005-11-01 11:20:00,24.3,24.34,24.29,24.32,33300.0,15.0697,15.0945,15.0635,15.0821,33300.0
2005-11-01 11:30:00,24.33,24.37,24.31,24.37,32100.0,15.0883,15.1131,15.0759,15.1131,32100.0
2005-11-01 11:40:00,24.37,24.41,24.36,24.4,24900.0,15.1131,15.1379,15.1069,15.1317,24900.0
2005-11-01 11:50:00,24.4,24.5,24.39,24.48,28000.0,15.1317,15.1937,15.1255,15.1813,28000.0
2005-11-01 12:00:00,24.48,24.5,24.45,24.47,47200.0,15.1813,15.1937,15.1627,15.1751,47200.0
2005-11-01 12:10:00,24.48,24.49,24.47,24.48,29700.0,15.1813,15.1875,15.1751,15.1813,29700.0
2005-11-01 12:20:00,24.48,24.5,24.46,24.49,35700.0,15.1813,15.1937,15.1689,15.1875,35700.0
2005-11-01 12:30:00,24.5,24.54,24.48,24.49,40600.0,15.1937,15.2185,15.1813,15.1875,40600.0
2005-11-01 12:40:00,24.5,24.5,24.44,24.45,32300.0,15.1937,15.1937,15.1565,15.1627,32300.0
2005-11-01 12:50:00,24.44,24.45,24.43,24.44,18400.0,15.1565,15.1627,15.1503,15.1565,18400.0
2005-11-01 13:00:00,24.44,24.5,24.43,24.49,38100.0,15.1565,15.1937,15.1503,15.1875,38100.0
2005-11-01 13:10:00,24.5,24.54,24.49,24.49,59300.0,15.1937,15.2185,15.1875,15.1875,59300.0
2005-11-01 13:20:00,24.49,24.5,24.47,24.49,37200.0,15.1875,15.1937,15.1751,15.1875,37200.0
2005-11-01 13:30:00,24.49,24.53,24.49,24.53,74000.0,15.1875,15.2123,15.1875,15.2123,74000.0
2005-11-01 13:40:00,24.53,24.53,24.46,24.5,40400.0,15.2123,15.2123,15.1689,15.1937,40400.0
2005-11-01 13:50:00,24.51,24.56,24.5,24.56,64800.0,15.1999,15.2309,15.1937,15.2309,64800.0
2005-11-01 14:00:00,24.56,24.59,24.49,24.51,44000.0,15.2309,15.2495,15.1875,15.1999,44000.0
2005-11-01 14:10:00,24.51,24.54,24.43,24.54,46800.0,15.1999,15.2185,15.1503,15.2185,46800.0
2005-11-01 14:20:00,24.55,24.64,24.51,24.56,75600.0,15.2247,15.2806,15.1999,15.2309,75600.0
2005-11-01 14:30:00,24.55,24.6,24.47,24.47,65000.0,15.2247,15.2558,15.1751,15.1751,65000.0
2005-11-01 14:40:00,24.47,24.55,24.46,24.54,112200.0,15.1751,15.2247,15.1689,15.2185,112200.0
2005-11-01 14:50:00,24.54,24.59,24.5,24.55,231100.0,15.2185,15.2495,15.1937,15.2247,231100.0
2005-11-01 15:00:00,24.54,24.54,24.5,24.52,80200.0,15.2185,15.2185,15.1937,15.2061,80200.0
2005-11-01 15:10:00,24.53,24.54,24.5,24.54,67200.0,15.2123,15.2185,15.1937,15.2185,67200.0
2005-11-01 15:20:00,24.53,24.6,24.53,24.56,163400.0,15.2123,15.2558,15.2123,15.2309,163400.0
2005-11-01 15:30:00,24.57,24.57,24.43,24.43,59300.0,15.2371,15.2371,15.1503,15.1503,59300.0
2005-11-01 15:40:00,24.44,24.49,24.44,24.46,148200.0,15.1565,15.1875,15.1565,15.1689,148200.0
2005-11-01 15:50:00,24.47,24.5,24.44,24.48,173700.0,15.1751,15.1937,15.1565,15.1813,173700.0
2005-11-02 09:30:00,24.53,24.62,24.53,24.56,47900.0,15.2123,15.2682,15.2123,15.2309,47900.0
2005-11-02 09:40:00,24.54,24.54,24.43,24.51,48300.0,15.2185,15.2185,15.1503,15.1999,48300.0
2005-11-02 09:50:00,24.5,24.53,24.44,24.48,46000.0,15.1937,15.2123,15.1565,15.1813,46000.0
2005-11-02 10:00:00,24.48,24.49,24.37,24.4,81200.0,15.1813,15.1875,15.1131,15.1317,81200.0
2005-11-02 10:10:00,24.39,24.39,24.26,24.28,28200.0,15.1255,15.1255,15.0449,15.0573,28200.0
2005-11-02 10:20:00,24.27,24.31,24.27,24.29,31800.0,15.0511,15.0759,15.0511,15.0635,31800.0
2005-11-02 10:30:00,24.28,24.42,24.27,24.4,79400.0,15.0573,15.1441,15.0511,15.1317,79400.0
2005-11-02 10:40:00,24.4,24.45,24.39,24.43,25300.0,15.1317,15.1627,15.1255,15.1503,25300.0
2005-11-02 10:50:00,24.43,24.43,24.33,24.33,20800.0,15.1503,15.1503,15.0883,15.0883,20800.0
2005-11-02 11:00:00,24.33,24.38,24.31,24.34,50700.0,15.0883,15.1193,15.0759,15.0945,50700.0
2005-11-02 11:10:00,24.33,24.35,24.31,24.32,35500.0,15.0883,15.1007,15.0759,15.0821,35500.0
2005-11-02 11:20:00,24.32,24.33,24.31,24.31,41300.0,15.0821,15.0883,15.0759,15.0759,41300.0
2005-11-02 11:30:00,24.31,24.41,24.31,24.4,38600.0,15.0759,15.1379,15.0759,15.1317,38600.0
2005-11-02 11:40:00,24.4,24.44,24.34,24.37,30500.0,15.1317,15.1565,15.0945,15.1131,30500.0
2005-11-02 11:50:00,24.37,24.41,24.36,24.4,41200.0,15.1131,15.1379,15.1069,15.1317,41200.0
2005-11-02 12:00:00,24.39,24.41,24.32,24.38,34100.0,15.1255,15.1379,15.0821,15.1193,34100.0
2005-11-02 12:10:00,24.38,24.4,24.34,24.34,56600.0,15.1193,15.1317,15.0945,15.0945,56600.0
2005-11-02 12:20:00,24.34,24.36,24.27,24.34,20400.0,15.0945,15.1069,15.0511,15.0945,20400.0
2005-11-02 12:30:00,24.34,24.38,24.34,24.35,13600.0,15.0945,15.1193,15.0945,15.1007,13600.0
2005-11-02 12:40:00,24.35,24.39,24.34,24.38,22100.0,15.1007,15.1255,15.0945,15.1193,22100.0
2005-11-02 12:50:00,24.38,24.44,24.38,24.42,38000.0,15.1193,15.1565,15.1193,15.1441,38000.0
2005-11-02 13:00:00,24.43,24.43,24.38,24.39,18000.0,15.1503,15.1503,15.1193,15.1255,18000.0
2005-11-02 13:10:00,24.4,24.42,24.4,24.42,14400.0,15.1317,15.1441,15.1317,15.1441,14400.0
2005-11-02 13:20:00,24.41,24.45,24.4,24.4,27300.0,15.1379,15.1627,15.1317,15.1317,27300.0
2005-11-02 13:30:00,24.4,24.44,24.4,24.43,14000.0,15.1317,15.1565,15.1317,15.1503,14000.0
2005-11-02 13:40:00,24.41,24.48,24.41,24.48,21000.0,15.1379,15.1813,15.1379,15.1813,21000.0
2005-11-02 13:50:00,24.48,24.5,24.47,24.5,22200.0,15.1813,15.1937,15.1751,15.1937,22200.0
2005-11-02 14:00:00,24.5,24.6,24.5,24.52,42900.0,15.1937,15.2558,15.1937,15.2061,42900.0
2005-11-02 14:10:00,24.53,24.53,24.46,24.46,32500.0,15.2123,15.2123,15.1689,15.1689,32500.0
2005-11-02 14:20:00,24.47,24.47,24.42,24.45,16700.0,15.1751,15.1751,15.1441,15.1627,16700.0
2005-11-02 14:30:00,24.44,24.48,24.44,24.47,27600.0,15.1565,15.1813,15.1565,15.1751,27600.0
2005-11-02 14:40:00,24.47,24.49,24.45,24.48,31600.0,15.1751,15.1875,15.1627,15.1813,31600.0
2005-11-02 14:50:00,24.48,24.48,24.42,24.42,95400.0,15.1813,15.1813,15.1441,15.1441,95400.0
2005-11-02 15:00:00,24.42,24.47,24.41,24.44,32400.0,15.1441,15.1751,15.1379,15.1565,32400.0
2005-11-02 15:10:00,24.44,24.47,24.43,24.44,37300.0,15.1565,15.1751,15.1503,15.1565,37300.0
2005-11-02 15:20:00,24.44,24.46,24.41,24.42,52600.0,15.1565,15.1689,15.1379,15.1441,52600.0
2005-11-02 15:30:00,24.42,24.45,24.36,24.38,56000.0,15.1441,15.1627,15.1069,15.1193,56000.0
2005-11-02 15:40:00,24.38,24.44,24.37,24.42,73100.0,15.1193,15.1565,15.1131,15.1441,73100.0
2005-11-02 15:50:00,24.42,24.46,24.42,24.45,65900.0,15.1441,15.1689,15.1441,15.1627,65900.0
2005-11-03 09:30:00,24.65,24.65,24.46,24.46,96200.0,15.2868,15.2868,15.1689,15.1689,96200.0
2005-11-03 09:40:00,24.45,24.67,24.45,24.67,111300.0,15.1627,15.2992,15.1627,15.2992,111300.0
2005-11-03 09:50:00,24.67,24.68,24.54,24.55,46700.0,15.2992,15.3054,15.2185,15.2247,46700.0
2005-11-03 10:00:00,24.55,24.56,24.41,24.42,100800.0,15.2247,15.2309,15.1379,15.1441,100800.0
2005-11-03 10:10:00,24.42,24.42,24.31,24.34,53000.0,15.1441,15.1441,15.0759,15.0945,53000.0
2005-11-03 10:20:00,24.34,24.44,24.33,24.39,48200.0,15.0945,15.1565,15.0883,15.1255,48200.0
2005-11-03 10:30:00,24.4,24.5,24.36,24.39,39000.0,15.1317,15.1937,15.1069,15.1255,39000.0
2005-11-03 10:40:00,24.39,24.5,24.38,24.43,38400.0,15.1255,15.1937,15.1193,15.1503,38400.0
2005-11-03 10:50:00,24.41,24.5,24.39,24.49,33000.0,15.1379,15.1937,15.1255,15.1875,33000.0
2005-11-03 11:00:00,24.49,24.53,24.47,24.47,27400.0,15.1875,15.2123,15.1751,15.1751,27400.0
2005-11-03 11:10:00,24.48,24.52,24.41,24.5,46700.0,15.1813,15.2061,15.1379,15.1937,46700.0
2005-11-03 11:20:00,24.49,24.49,24.44,24.49,22100.0,15.1875,15.1875,15.1565,15.1875,22100.0
2005-11-03 11:30:00,24.49,24.56,24.48,24.51,33400.0,15.1875,15.2309,15.1813,15.1999,33400.0
2005-11-03 11:40:00,24.51,24.52,24.48,24.5,37700.0,15.1999,15.2061,15.1813,15.1937,37700.0
2005-11-03 11:50:00,24.51,24.52,24.43,24.48,49000.0,15.1999,15.2061,15.1503,15.1813,49000.0
2005-11-03 12:00:00,24.47,24.51,24.45,24.45,44500.0,15.1751,15.1999,15.1627,15.1627,44500.0
2005-11-03 12:10:00,24.46,24.51,24.45,24.51,21800.0,15.1689,15.1999,15.1627,15.1999,21800.0
2005-11-03 12:20:00,24.49,24.52,24.48,24.49,19700.0,15.1875,15.2061,15.1813,15.1875,19700.0
2005-11-03 12:30:00,24.48,24.49,24.44,24.46,28000.0,15.1813,15.1875,15.1565,15.1689,28000.0
2005-11-03 12:40:00,24.46,24.56,24.44,24.56,61700.0,15.1689,15.2309,15.1565,15.2309,61700.0
2005-11-03 12:50:00,24.55,24.57,24.55,24.55,26800.0,15.2247,15.2371,15.2247,15.2247,26800.0
2005-11-03 13:00:00,24.55,24.61,24.55,24.6,37900.0,15.2247,15.262,15.2247,15.2558,37900.0
2005-11-03 13:10:00,24.61,24.61,24.57,24.58,26200.0,15.262,15.262,15.2371,15.2433,26200.0
2005-11-03 13:20:00,24.58,24.61,24.56,24.58,44100.0,15.2433,15.262,15.2309,15.2433,44100.0
2005-11-03 13:30:00,24.58,24.6,24.54,24.55,49800.0,15.2433,15.2558,15.2185,15.2247,49800.0
2005-11-03 13:40:00,24.55,24.59,24.54,24.56,21600.0,15.2247,15.2495,15.2185,15.2309,21600.0
2005-11-03 13:50:00,24.56,24.6,24.53,24.6,19400.0,15.2309,15.2558,15.2123,15.2558,19400.0
2005-11-03 14:00:00,24.58,24.6,24.52,24.52,27600.0,15.2433,15.2558,15.2061,15.2061,27600.0
2005-11-03 14:10:00,24.52,24.52,24.5,24.51,14900.0,15.2061,15.2061,15.1937,15.1999,14900.0
2005-11-03 14:20:00,24.51,24.55,24.43,24.45,39200.0,15.1999,15.2247,15.1503,15.1627,39200.0
2005-11-03 14:30:00,24.45,24.46,24.39,24.41,20600.0,15.1627,15.1689,15.1255,15.1379,20600.0
2005-11-03 14:40:00,24.4,24.41,24.32,24.37,41100.0,15.1317,15.1379,15.0821,15.1131,41100.0
2005-11-03 14:50:00,24.37,24.42,24.37,24.4,48900.0,15.1131,15.1441,15.1131,15.1317,48900.0
2005-11-03 15:00:00,24.41,24.41,24.33,24.39,22300.0,15.1379,15.1379,15.0883,15.1255,22300.0
2005-11-03 15:10:00,24.39,24.41,24.32,24.32,54600.0,15.1255,15.1379,15.0821,15.0821,54600.0
2005-11-03 15:20:00,24.32,24.37,24.3,24.37,99200.0,15.0821,15.1131,15.0697,15.1131,99200.0
2005-11-03 15:30:00,24.37,24.38,24.28,24.34,50600.0,15.1131,15.1193,15.0573,15.0945,50600.0
2005-11-03 15:40:00,24.34,24.41,24.34,24.39,42000.0,15.0945,15.1379,15.0945,15.1255,42000.0
2005-11-03 15:50:00,24.39,24.41,24.36,24.39,54900.0,15.1255,15.1379,15.1069,15.1255,54900.0
2005-11-04 09:30:00,24.6,24.63,24.54,24.61,82100.0,15.2558,15.2744,15.2185,15.262,82100.0
2005-11-04 09:40:00,24.62,24.63,24.55,24.63,137800.0,15.2682,15.2744,15.2247,15.2744,137800.0
2005-11-04 09:50:00,24.63,24.63,24.54,24.57,52400.0,15.2744,15.2744,15.2185,15.2371,52400.0
2005-11-04 10:00:00,24.57,24.63,24.56,24.61,416700.0,15.2371,15.2744,15.2309,15.262,416700.0
2005-11-04 10:10:00,24.61,24.67,24.58,24.64,291400.0,15.262,15.2992,15.2433,15.2806,291400.0
2005-11-04 10:20:00,24.64,24.67,24.61,24.62,62900.0,15.2806,15.2992,15.262,15.2682,62900.0
2005-11-04 10:30:00,24.62,24.62,24.52,24.53,32400.0,15.2682,15.2682,15.2061,15.2123,32400.0
2005-11-04 10:40:00,24.53,24.57,24.46,24.46,51200.0,15.2123,15.2371,15.1689,15.1689,51200.0
2005-11-04 10:50:00,24.46,24.5,24.43,24.43,23600.0,15.1689,15.1937,15.1503,15.1503,23600.0
2005-11-04 11:00:00,24.44,24.44,24.38,24.39,17500.0,15.1565,15.1565,15.1193,15.1255,17500.0
2005-11-04 11:10:00,24.39,24.39,24.31,24.34,35400.0,15.1255,15.1255,15.0759,15.0945,35400.0
2005-11-04 11:20:00,24.34,24.34,24.31,24.31,11400.0,15.0945,15.0945,15.0759,15.0759,11400.0
2005-11-04 11:30:00,24.31,24.32,24.21,24.24,24500.0,15.0759,15.0821,15.0139,15.0325,24500.0
2005-11-04 11:40:00,24.25,24.34,24.21,24.32,25900.0,15.0387,15.0945,15.0139,15.0821,25900.0
2005-11-04 11:50:00,24.32,24.41,24.32,24.37,23600.0,15.0821,15.1379,15.0821,15.1131,23600.0
2005-11-04 12:00:00,24.38,24.41,24.36,24.37,22000.0,15.1193,15.1379,15.1069,15.1131,22000.0
2005-11-04 12:10:00,24.37,24.4,24.34,24.39,11000.0,15.1131,15.1317,15.0945,15.1255,11000.0
2005-11-04 12:20:00,24.39,24.39,24.36,24.38,17000.0,15.1255,15.1255,15.1069,15.1193,17000.0
2005-11-04 12:30:00,24.38,24.38,24.33,24.33,12300.0,15.1193,15.1193,15.0883,15.0883,12300.0
2005-11-04 12:40:00,24.32,24.34,24.21,24.22,19200.0,15.0821,15.0945,15.0139,15.0201,19200.0
2005-11-04 12:50:00,24.22,24.31,24.22,24.28,14300.0,15.0201,15.0759,15.0201,15.0573,14300.0
2005-11-04 13:00:00,24.27,24.28,24.17,24.2,25000.0,15.0511,15.0573,14.9891,15.0077,25000.0
2005-11-04 13:10:00,24.19,24.19,24.14,24.16,21700.0,15.0015,15.0015,14.9705,14.9829,21700.0
2005-11-04 13:20:00,24.16,24.17,24.14,24.17,13300.0,14.9829,14.9891,14.9705,14.9891,13300.0
2005-11-04 13:30:00,24.14,24.15,24.13,24.14,16300.0,14.9705,14.9767,14.9643,14.9705,16300.0
2005-11-04 13:40:00,24.14,24.14,24.11,24.12,14800.0,14.9705,14.9705,14.9519,14.9581,14800.0
2005-11-04 13:50:00,24.12,24.14,24.12,24.12,18200.0,14.9581,14.9705,14.9581,14.9581,18200.0
2005-11-04 14:00:00,24.12,24.14,24.09,24.14,51000.0,14.9581,14.9705,14.9395,14.9705,51000.0
2005-11-04 14:10:00,24.14,24.24,24.14,24.24,42700.0,14.9705,15.0325,14.9705,15.0325,42700.0
2005-11-04 14:20:00,24.24,24.33,24.23,24.26,57400.0,15.0325,15.0883,15.0263,15.0449,57400.0
2005-11-04 14:30:00,24.26,24.28,24.2,24.2,27400.0,15.0449,15.0573,15.0077,15.0077,27400.0
2005-11-04 14:40:00,24.19,24.21,24.14,24.15,32600.0,15.0015,15.0139,14.9705,14.9767,32600.0
2005-11-04 14:50:00,24.14,24.23,24.14,24.2,19600.0,14.9705,15.0263,14.9705,15.0077,19600.0
2005-11-04 15:00:00,24.19,24.2,24.12,24.15,33400.0,15.0015,15.0077,14.9581,14.9767,33400.0
2005-11-04 15:10:00,24.15,24.18,24.13,24.16,19000.0,14.9767,14.9953,14.9643,14.9829,19000.0
2005-11-04 15:20:00,24.16,24.16,24.13,24.15,25300.0,14.9829,14.9829,14.9643,14.9767,25300.0
2005-11-04 15:30:00,24.14,24.18,24.14,24.16,26300.0,14.9705,14.9953,14.9705,14.9829,26300.0
2005-11-04 15:40:00,24.16,24.25,24.16,24.25,44000.0,14.9829,15.0387,14.9829,15.0387,44000.0
2005-11-04 15:50:00,24.24,24.26,24.17,24.18,68600.0,15.0325,15.0449,14.9891,14.9953,68600.0
2005-11-07 09:30:00,24.1,24.19,24.1,24.14,80800.0,14.9457,15.0015,14.9457,14.9705,80800.0
2005-11-07 09:40:00,24.14,24.37,24.06,24.13,60300.0,14.9705,15.1131,14.9209,14.9643,60300.0
2005-11-07 09:50:00,24.15,24.19,24.11,24.11,46900.0,14.9767,15.0015,14.9519,14.9519,46900.0
2005-11-07 10:00:00,24.11,24.11,24.04,24.04,58000.0,14.9519,14.9519,14.9085,14.9085,58000.0
2005-11-07 10:10:00,24.04,24.06,24.0,24.03,73800.0,14.9085,14.9209,14.8837,14.9023,73800.0
2005-11-07 10:20:00,24.03,24.07,24.0,24.01,69600.0,14.9023,14.9271,14.8837,14.8899,69600.0
2005-11-07 10:30:00,24.01,24.08,24.01,24.01,202300.0,14.8899,14.9333,14.8899,14.8899,202300.0
2005-11-07 10:40:00,24.02,24.03,24.0,24.01,49900.0,14.8961,14.9023,14.8837,14.8899,49900.0
2005-11-07 10:50:00,24.01,24.09,24.0,24.09,55900.0,14.8899,14.9395,14.8837,14.9395,55900.0
2005-11-07 11:00:00,24.09,24.11,24.04,24.04,33200.0,14.9395,14.9519,14.9085,14.9085,33200.0
2005-11-07 11:10:00,24.03,24.04,24.0,24.02,78000.0,14.9023,14.9085,14.8837,14.8961,78000.0
2005-11-07 11:20:00,24.02,24.02,24.0,24.02,130400.0,14.8961,14.8961,14.8837,14.8961,130400.0
2005-11-07 11:30:00,24.01,24.1,24.01,24.09,84000.0,14.8899,14.9457,14.8899,14.9395,84000.0
2005-11-07 11:40:00,24.09,24.13,24.09,24.12,51800.0,14.9395,14.9643,14.9395,14.9581,51800.0
2005-11-07 11:50:00,24.12,24.13,24.05,24.05,49200.0,14.9581,14.9643,14.9147,14.9147,49200.0
2005-11-07 12:00:00,24.06,24.06,24.02,24.03,74400.0,14.9209,14.9209,14.8961,14.9023,74400.0
2005-11-07 12:10:00,24.04,24.04,24.01,24.03,38800.0,14.9085,14.9085,14.8899,14.9023,38800.0
2005-11-07 12:20:00,24.03,24.03,24.0,24.01,56300.0,14.9023,14.9023,14.8837,14.8899,56300.0
2005-11-07 12:30:00,24.01,24.02,24.0,24.0,33200.0,14.8899,14.8961,14.8837,14.8837,33200.0
2005-11-07 12:40:00,24.01,24.06,24.01,24.06,85300.0,14.8899,14.9209,14.8899,14.9209,85300.0
2005-11-07 12:50:00,24.04,24.05,24.01,24.02,30400.0,14.9085,14.9147,14.8899,14.8961,30400.0
2005-11-07 13:00:00,24.01,24.02,24.0,24.01,32400.0,14.8899,14.8961,14.8837,14.8899,32400.0
2005-11-07 13:10:00,24.0,24.02,24.0,24.0,18400.0,14.8837,14.8961,14.8837,14.8837,18400.0
2005-11-07 13:20:00,24.0,24.02,24.0,24.0,61800.0,14.8837,14.8961,14.8837,14.8837,61800.0
2005-11-07 13:30:00,24.01,24.01,23.96,23.98,53200.0,14.8899,14.8899,14.8589,14.8713,53200.0
2005-11-07 13:40:00,23.99,24.01,23.96,23.98,59000.0,14.8775,14.8899,14.8589,14.8713,59000.0
2005-11-07 13:50:00,23.98,23.99,23.95,23.95,41700.0,14.8713,14.8775,14.8527,14.8527,41700.0
2005-11-07 14:00:00,23.94,23.94,23.9,23.94,68900.0,14.8465,14.8465,14.8216,14.8465,68900.0
2005-11-07 14:10:00,23.95,23.98,23.93,23.98,51700.0,14.8527,14.8713,14.8402,14.8713,51700.0
2005-11-07 14:20:00,23.98,23.99,23.96,23.98,60100.0,14.8713,14.8775,14.8589,14.8713,60100.0
2005-11-07 14:30:00,23.99,24.0,23.97,23.98,75200.0,14.8775,14.8837,14.8651,14.8713,75200.0
2005-11-07 14:40:00,23.98,23.98,23.93,23.93,44500.0,14.8713,14.8713,14.8402,14.8402,44500.0
2005-11-07 14:50:00,23.93,23.94,23.9,23.9,153500.0,14.8402,14.8465,14.8216,14.8216,153500.0
2005-11-07 15:00:00,23.91,23.95,23.88,23.89,117700.0,14.8278,14.8527,14.8092,14.8154,117700.0
2005-11-07 15:10:00,23.89,23.9,23.86,23.89,97600.0,14.8154,14.8216,14.7968,14.8154,97600.0
2005-11-07 15:20:00,23.89,23.9,23.82,23.85,67500.0,14.8154,14.8216,14.772,14.7906,67500.0
2005-11-07 15:30:00,23.85,23.89,23.83,23.84,75200.0,14.7906,14.8154,14.7782,14.7844,75200.0
2005-11-07 15:40:00,23.84,23.9,23.82,23.86,124500.0,14.7844,14.8216,14.772,14.7968,124500.0
2005-11-07 15:50:00,23.85,23.87,23.81,23.81,164600.0,14.7906,14.803,14.7658,14.7658,164600.0
2005-11-08 09:30:00,23.77,23.86,23.7,23.81,88100.0,14.741,14.7968,14.6976,14.7658,88100.0
2005-11-08 09:40:00,23.76,23.83,23.6,23.82,77900.0,14.7348,14.7782,14.6356,14.772,77900.0
2005-11-08 09:50:00,23.82,23.85,23.76,23.8,47000.0,14.772,14.7906,14.7348,14.7596,47000.0
2005-11-08 10:00:00,23.78,23.8,23.72,23.72,51500.0,14.7472,14.7596,14.71,14.71,51500.0
2005-11-08 10:10:00,23.7,23.79,23.68,23.77,53100.0,14.6976,14.7534,14.6852,14.741,53100.0
2005-11-08 10:20:00,23.78,23.79,23.7,23.73,37100.0,14.7472,14.7534,14.6976,14.7162,37100.0
2005-11-08 10:30:00,23.75,23.78,23.74,23.75,27000.0,14.7286,14.7472,14.7224,14.7286,27000.0
2005-11-08 10:40:00,23.75,23.76,23.73,23.73,34500.0,14.7286,14.7348,14.7162,14.7162,34500.0
2005-11-08 10:50:00,23.72,23.75,23.68,23.74,27300.0,14.71,14.7286,14.6852,14.7224,27300.0
2005-11-08 11:00:00,23.74,23.79,23.73,23.77,43700.0,14.7224,14.7534,14.7162,14.741,43700.0
2005-11-08 11:10:00,23.79,23.89,23.78,23.89,46800.0,14.7534,14.8154,14.7472,14.8154,46800.0
2005-11-08 11:20:00,23.89,23.97,23.87,23.87,45100.0,14.8154,14.8651,14.803,14.803,45100.0
2005-11-08 11:30:00,23.88,23.92,23.85,23.87,44600.0,14.8092,14.834,14.7906,14.803,44600.0
2005-11-08 11:40:00,23.87,23.87,23.79,23.83,27000.0,14.803,14.803,14.7534,14.7782,27000.0
2005-11-08 11:50:00,23.83,23.85,23.78,23.8,23600.0,14.7782,14.7906,14.7472,14.7596,23600.0
2005-11-08 12:00:00,23.8,23.82,23.79,23.81,30400.0,14.7596,14.772,14.7534,14.7658,30400.0
2005-11-08 12:10:00,23.81,23.81,23.7,23.73,35500.0,14.7658,14.7658,14.6976,14.7162,35500.0
2005-11-08 12:20:00,23.73,23.77,23.73,23.74,23300.0,14.7162,14.741,14.7162,14.7224,23300.0
2005-11-08 12:30:00,23.75,23.75,23.71,23.73,33400.0,14.7286,14.7286,14.7038,14.7162,33400.0
2005-11-08 12:40:00,23.73,23.73,23.71,23.71,23300.0,14.7162,14.7162,14.7038,14.7038,23300.0
2005-11-08 12:50:00,23.71,23.73,23.69,23.71,24300.0,14.7038,14.7162,14.6914,14.7038,24300.0
2005-11-08 13:00:00,23.69,23.72,23.68,23.68,41400.0,14.6914,14.71,14.6852,14.6852,41400.0
2005-11-08 13:10:00,23.67,23.69,23.64,23.64,39800.0,14.679,14.6914,14.6604,14.6604,39800.0
2005-11-08 13:20:00,23.65,23.67,23.64,23.64,13500.0,14.6666,14.679,14.6604,14.6604,13500.0
2005-11-08 13:30:00,23.65,23.68,23.6,23.6,45100.0,14.6666,14.6852,14.6356,14.6356,45100.0
2005-11-08 13:40:00,23.61,23.61,23.58,23.58,26800.0,14.6418,14.6418,14.6232,14.6232,26800.0
2005-11-08 13:50:00,23.58,23.63,23.56,23.63,29900.0,14.6232,14.6542,14.6108,14.6542,29900.0
2005-11-08 14:00:00,23.61,23.63,23.57,23.61,127500.0,14.6418,14.6542,14.617,14.6418,127500.0
2005-11-08 14:10:00,23.62,23.69,23.61,23.65,92500.0,14.648,14.6914,14.6418,14.6666,92500.0
2005-11-08 14:20:00,23.64,23.72,23.64,23.72,33400.0,14.6604,14.71,14.6604,14.71,33400.0
2005-11-08 14:30:00,23.71,23.72,23.7,23.72,40800.0,14.7038,14.71,14.6976,14.71,40800.0
2005-11-08 14:40:00,23.71,23.74,23.69,23.74,29400.0,14.7038,14.7224,14.6914,14.7224,29400.0
2005-11-08 14:50:00,23.74,23.74,23.71,23.72,23000.0,14.7224,14.7224,14.7038,14.71,23000.0
2005-11-08 15:00:00,23.73,23.75,23.72,23.74,59600.0,14.7162,14.7286,14.71,14.7224,59600.0
2005-11-08 15:10:00,23.74,23.78,23.73,23.78,98700.0,14.7224,14.7472,14.7162,14.7472,98700.0
2005-11-08 15:20:00,23.77,23.8,23.73,23.77,46400.0,14.741,14.7596,14.7162,14.741,46400.0
2005-11-08 15:30:00,23.78,23.79,23.76,23.77,76300.0,14.7472,14.7534,14.7348,14.741,76300.0
2005-11-08 15:40:00,23.78,23.79,23.73,23.74,71100.0,14.7472,14.7534,14.7162,14.7224,71100.0
2005-11-08 15:50:00,23.74,23.76,23.73,23.75,85000.0,14.7224,14.7348,14.7162,14.7286,85000.0
2005-11-09 09:30:00,23.98,23.98,23.9,23.97,65000.0,14.8713,14.8713,14.8216,14.8651,65000.0
2005-11-09 09:40:00,23.97,23.97,23.92,23.93,95200.0,14.8651,14.8651,14.834,14.8402,95200.0
2005-11-09 09:50:00,23.94,24.02,23.93,24.02,52800.0,14.8465,14.8961,14.8402,14.8961,52800.0
2005-11-09 10:00:00,24.01,24.06,24.01,24.03,35800.0,14.8899,14.9209,14.8899,14.9023,35800.0
2005-11-09 10:10:00,24.03,24.08,24.02,24.05,41100.0,14.9023,14.9333,14.8961,14.9147,41100.0
2005-11-09 10:20:00,24.05,24.05,23.96,24.0,31800.0,14.9147,14.9147,14.8589,14.8837,31800.0
2005-11-09 10:30:00,24.0,24.05,24.0,24.0,51300.0,14.8837,14.9147,14.8837,14.8837,51300.0
2005-11-09 10:40:00,24.0,24.04,23.99,24.02,27100.0,14.8837,14.9085,14.8775,14.8961,27100.0
2005-11-09 10:50:00,24.02,24.04,23.99,24.0,70600.0,14.8961,14.9085,14.8775,14.8837,70600.0
2005-11-09 11:00:00,24.0,24.02,23.99,24.02,51400.0,14.8837,14.8961,14.8775,14.8961,51400.0
2005-11-09 11:10:00,24.01,24.02,23.97,24.0,67100.0,14.8899,14.8961,14.8651,14.8837,67100.0
2005-11-09 11:20:00,24.01,24.02,23.97,23.97,28900.0,14.8899,14.8961,14.8651,14.8651,28900.0
2005-11-09 11:30:00,23.97,23.99,23.91,23.98,21600.0,14.8651,14.8775,14.8278,14.8713,21600.0
2005-11-09 11:40:00,23.98,24.03,23.97,24.02,55000.0,14.8713,14.9023,14.8651,14.8961,55000.0
2005-11-09 11:50:00,24.02,24.05,23.99,24.05,29100.0,14.8961,14.9147,14.8775,14.9147,29100.0
2005-11-09 12:00:00,24.04,24.09,24.04,24.06,42500.0,14.9085,14.9395,14.9085,14.9209,42500.0
2005-11-09 12:10:00,24.05,24.08,23.99,24.06,49800.0,14.9147,14.9333,14.8775,14.9209,49800.0
2005-11-09 12:20:00,24.07,24.27,24.07,24.2,78500.0,14.9271,15.0511,14.9271,15.0077,78500.0
2005-11-09 12:30:00,24.2,24.22,24.15,24.22,15300.0,15.0077,15.0201,14.9767,15.0201,15300.0
2005-11-09 12:40:00,24.2,24.23,24.2,24.22,30900.0,15.0077,15.0263,15.0077,15.0201,30900.0
2005-11-09 12:50:00,24.22,24.24,24.18,24.19,15600.0,15.0201,15.0325,14.9953,15.0015,15600.0
2005-11-09 13:00:00,24.19,24.19,24.17,24.18,10400.0,15.0015,15.0015,14.9891,14.9953,10400.0
2005-11-09 13:10:00,24.18,24.18,24.13,24.14,16500.0,14.9953,14.9953,14.9643,14.9705,16500.0
2005-11-09 13:20:00,24.14,24.17,24.14,24.16,15800.0,14.9705,14.9891,14.9705,14.9829,15800.0
2005-11-09 13:30:00,24.15,24.2,24.15,24.16,16800.0,14.9767,15.0077,14.9767,14.9829,16800.0
2005-11-09 13:40:00,24.17,24.2,24.16,24.19,12400.0,14.9891,15.0077,14.9829,15.0015,12400.0
2005-11-09 13:50:00,24.19,24.2,24.1,24.12,18900.0,15.0015,15.0077,14.9457,14.9581,18900.0
2005-11-09 14:00:00,24.12,24.13,24.09,24.1,33800.0,14.9581,14.9643,14.9395,14.9457,33800.0
2005-11-09 14:10:00,24.1,24.14,24.07,24.07,36400.0,14.9457,14.9705,14.9271,14.9271,36400.0
2005-11-09 14:20:00,24.07,24.08,24.03,24.06,16900.0,14.9271,14.9333,14.9023,14.9209,16900.0
2005-11-09 14:30:00,24.06,24.11,24.0,24.11,47000.0,14.9209,14.9519,14.8837,14.9519,47000.0
2005-11-09 14:40:00,24.11,24.11,24.05,24.06,17100.0,14.9519,14.9519,14.9147,14.9209,17100.0
2005-11-09 14:50:00,24.06,24.06,24.0,24.04,103500.0,14.9209,14.9209,14.8837,14.9085,103500.0
2005-11-09 15:00:00,24.03,24.11,24.02,24.09,42400.0,14.9023,14.9519,14.8961,14.9395,42400.0
2005-11-09 15:10:00,24.09,24.13,24.07,24.11,42800.0,14.9395,14.9643,14.9271,14.9519,42800.0
2005-11-09 15:20:00,24.1,24.1,24.06,24.08,31000.0,14.9457,14.9457,14.9209,14.9333,31000.0
2005-11-09 15:30:00,24.08,24.1,24.05,24.05,31100.0,14.9333,14.9457,14.9147,14.9147,31100.0
2005-11-09 15:40:00,24.05,24.08,24.01,24.06,69500.0,14.9147,14.9333,14.8899,14.9209,69500.0
2005-11-09 15:50:00,24.06,24.06,23.99,24.0,70900.0,14.9209,14.9209,14.8775,14.8837,70900.0
2005-11-10 09:30:00,24.25,24.36,24.19,24.28,175900.0,15.0387,15.1069,15.0015,15.0573,175900.0
2005-11-10 09:40:00,24.27,24.32,24.15,24.15,82700.0,15.0511,15.0821,14.9767,14.9767,82700.0
2005-11-10 09:50:00,24.17,24.23,24.12,24.16,100600.0,14.9891,15.0263,14.9581,14.9829,100600.0
2005-11-10 10:00:00,24.17,24.26,24.16,24.19,99400.0,14.9891,15.0449,14.9829,15.0015,99400.0
2005-11-10 10:10:00,24.19,24.19,24.05,24.11,65600.0,15.0015,15.0015,14.9147,14.9519,65600.0
2005-11-10 10:20:00,24.12,24.13,24.08,24.1,36400.0,14.9581,14.9643,14.9333,14.9457,36400.0
2005-11-10 10:30:00,24.1,24.17,24.08,24.08,33900.0,14.9457,14.9891,14.9333,14.9333,33900.0
2005-11-10 10:40:00,24.08,24.1,24.07,24.09,29800.0,14.9333,14.9457,14.9271,14.9395,29800.0
2005-11-10 10:50:00,24.09,24.1,24.07,24.1,51900.0,14.9395,14.9457,14.9271,14.9457,51900.0
2005-11-10 11:00:00,24.1,24.13,24.08,24.09,173300.0,14.9457,14.9643,14.9333,14.9395,173300.0
2005-11-10 11:10:00,24.08,24.09,24.02,24.03,41900.0,14.9333,14.9395,14.8961,14.9023,41900.0
2005-11-10 11:20:00,24.03,24.05,24.02,24.03,31700.0,14.9023,14.9147,14.8961,14.9023,31700.0
2005-11-10 11:30:00,24.02,24.03,23.97,23.97,55900.0,14.8961,14.9023,14.8651,14.8651,55900.0
2005-11-10 11:40:00,23.96,24.0,23.95,24.0,17400.0,14.8589,14.8837,14.8527,14.8837,17400.0
2005-11-10 11:50:00,23.99,24.05,23.98,24.02,49300.0,14.8775,14.9147,14.8713,14.8961,49300.0
2005-11-10 12:00:00,24.03,24.04,24.01,24.04,21600.0,14.9023,14.9085,14.8899,14.9085,21600.0
2005-11-10 12:10:00,24.05,24.08,24.02,24.07,45800.0,14.9147,14.9333,14.8961,14.9271,45800.0
2005-11-10 12:20:00,24.05,24.07,24.04,24.07,46100.0,14.9147,14.9271,14.9085,14.9271,46100.0
2005-11-10 12:30:00,24.06,24.09,24.04,24.05,47600.0,14.9209,14.9395,14.9085,14.9147,47600.0
2005-11-10 12:40:00,24.06,24.07,24.04,24.07,19600.0,14.9209,14.9271,14.9085,14.9271,19600.0
2005-11-10 12:50:00,24.07,24.09,24.04,24.08,42900.0,14.9271,14.9395,14.9085,14.9333,42900.0
2005-11-10 13:00:00,24.07,24.15,24.06,24.12,117500.0,14.9271,14.9767,14.9209,14.9581,117500.0
2005-11-10 13:10:00,24.11,24.12,24.07,24.12,35900.0,14.9519,14.9581,14.9271,14.9581,35900.0
2005-11-10 13:20:00,24.11,24.11,24.08,24.09,19400.0,14.9519,14.9519,14.9333,14.9395,19400.0
2005-11-10 13:30:00,24.09,24.18,24.07,24.18,64400.0,14.9395,14.9953,14.9271,14.9953,64400.0
2005-11-10 13:40:00,24.16,24.22,24.16,24.2,77900.0,14.9829,15.0201,14.9829,15.0077,77900.0
2005-11-10 13:50:00,24.21,24.34,24.2,24.32,109300.0,15.0139,15.0945,15.0077,15.0821,109300.0
2005-11-10 14:00:00,24.32,24.35,24.31,24.33,22500.0,15.0821,15.1007,15.0759,15.0883,22500.0
2005-11-10 14:10:00,24.33,24.34,24.28,24.29,48700.0,15.0883,15.0945,15.0573,15.0635,48700.0
2005-11-10 14:20:00,24.29,24.32,24.29,24.31,51500.0,15.0635,15.0821,15.0635,15.0759,51500.0
2005-11-10 14:30:00,24.31,24.32,24.29,24.32,42000.0,15.0759,15.0821,15.0635,15.0821,42000.0
2005-11-10 14:40:00,24.32,24.32,24.29,24.3,53300.0,15.0821,15.0821,15.0635,15.0697,53300.0
2005-11-10 14:50:00,24.3,24.4,24.3,24.39,62600.0,15.0697,15.1317,15.0697,15.1255,62600.0
2005-11-10 15:00:00,24.39,24.4,24.37,24.37,26200.0,15.1255,15.1317,15.1131,15.1131,26200.0
2005-11-10 15:10:00,24.37,24.4,24.35,24.4,33400.0,15.1131,15.1317,15.1007,15.1317,33400.0
2005-11-10 15:20:00,24.39,24.4,24.36,24.36,53200.0,15.1255,15.1317,15.1069,15.1069,53200.0
2005-11-10 15:30:00,24.36,24.39,24.35,24.37,71700.0,15.1069,15.1255,15.1007,15.1131,71700.0
2005-11-10 15:40:00,24.37,24.39,24.33,24.35,114500.0,15.1131,15.1255,15.0883,15.1007,114500.0
2005-11-10 15:50:00,24.35,24.42,24.35,24.41,220100.0,15.1007,15.1441,15.1007,15.1379,220100.0
2005-11-11 09:30:00,24.41,24.41,24.29,24.31,49200.0,15.1379,15.1379,15.0635,15.0759,49200.0
2005-11-11 09:40:00,24.3,24.39,24.3,24.3,31700.0,15.0697,15.1255,15.0697,15.0697,31700.0
2005-11-11 09:50:00,24.31,24.48,24.3,24.37,52700.0,15.0759,15.1813,15.0697,15.1131,52700.0
2005-11-11 10:00:00,24.37,24.43,24.36,24.39,24300.0,15.1131,15.1503,15.1069,15.1255,24300.0
2005-11-11 10:10:00,24.38,24.42,24.37,24.39,44100.0,15.1193,15.1441,15.1131,15.1255,44100.0
2005-11-11 10:20:00,24.4,24.45,24.38,24.43,24700.0,15.1317,15.1627,15.1193,15.1503,24700.0
2005-11-11 10:30:00,24.44,24.46,24.42,24.44,58000.0,15.1565,15.1689,15.1441,15.1565,58000.0
2005-11-11 10:40:00,24.44,24.45,24.41,24.42,60900.0,15.1565,15.1627,15.1379,15.1441,60900.0
2005-11-11 10:50:00,24.43,24.48,24.4,24.4,60100.0,15.1503,15.1813,15.1317,15.1317,60100.0
2005-11-11 11:00:00,24.4,24.41,24.35,24.37,58800.0,15.1317,15.1379,15.1007,15.1131,58800.0
2005-11-11 11:10:00,24.36,24.36,24.31,24.32,34600.0,15.1069,15.1069,15.0759,15.0821,34600.0
2005-11-11 11:20:00,24.32,24.32,24.26,24.27,92000.0,15.0821,15.0821,15.0449,15.0511,92000.0
2005-11-11 11:30:00,24.27,24.34,24.27,24.34,26000.0,15.0511,15.0945,15.0511,15.0945,26000.0
2005-11-11 11:40:00,24.34,24.34,24.28,24.3,30900.0,15.0945,15.0945,15.0573,15.0697,30900.0
2005-11-11 11:50:00,24.29,24.29,24.25,24.28,23300.0,15.0635,15.0635,15.0387,15.0573,23300.0
2005-11-11 12:00:00,24.28,24.31,24.26,24.31,25500.0,15.0573,15.0759,15.0449,15.0759,25500.0
2005-11-11 12:10:00,24.31,24.33,24.25,24.26,24400.0,15.0759,15.0883,15.0387,15.0449,24400.0
2005-11-11 12:20:00,24.26,24.29,24.26,24.28,20700.0,15.0449,15.0635,15.0449,15.0573,20700.0
2005-11-11 12:30:00,24.29,24.32,24.28,24.32,20600.0,15.0635,15.0821,15.0573,15.0821,20600.0
2005-11-11 12:40:00,24.32,24.34,24.3,24.31,31500.0,15.0821,15.0945,15.0697,15.0759,31500.0
2005-11-11 12:50:00,24.31,24.32,24.26,24.26,28800.0,15.0759,15.0821,15.0449,15.0449,28800.0
2005-11-11 13:00:00,24.26,24.29,24.25,24.27,36100.0,15.0449,15.0635,15.0387,15.0511,36100.0
2005-11-11 13:10:00,24.27,24.29,24.26,24.28,11700.0,15.0511,15.0635,15.0449,15.0573,11700.0
2005-11-11 13:20:00,24.28,24.31,24.25,24.29,23600.0,15.0573,15.0759,15.0387,15.0635,23600.0
2005-11-11 13:30:00,24.28,24.3,24.27,24.29,25700.0,15.0573,15.0697,15.0511,15.0635,25700.0
2005-11-11 13:40:00,24.28,24.28,24.25,24.26,14100.0,15.0573,15.0573,15.0387,15.0449,14100.0
2005-11-11 13:50:00,24.26,24.29,24.26,24.27,14600.0,15.0449,15.0635,15.0449,15.0511,14600.0
2005-11-11 14:00:00,24.28,24.31,24.27,24.31,12500.0,15.0573,15.0759,15.0511,15.0759,12500.0
2005-11-11 14:10:00,24.3,24.33,24.3,24.32,15800.0,15.0697,15.0883,15.0697,15.0821,15800.0
2005-11-11 14:20:00,24.3,24.35,24.3,24.35,21800.0,15.0697,15.1007,15.0697,15.1007,21800.0
2005-11-11 14:30:00,24.35,24.4,24.35,24.39,27600.0,15.1007,15.1317,15.1007,15.1255,27600.0
2005-11-11 14:40:00,24.4,24.42,24.35,24.35,23000.0,15.1317,15.1441,15.1007,15.1007,23000.0
2005-11-11 14:50:00,24.36,24.42,24.36,24.41,17800.0,15.1069,15.1441,15.1069,15.1379,17800.0
2005-11-11 15:00:00,24.41,24.41,24.38,24.41,23500.0,15.1379,15.1379,15.1193,15.1379,23500.0
2005-11-11 15:10:00,24.41,24.41,24.37,24.38,18000.0,15.1379,15.1379,15.1131,15.1193,18000.0
2005-11-11 15:20:00,24.37,24.41,24.36,24.41,21300.0,15.1131,15.1379,15.1069,15.1379,21300.0
2005-11-11 15:30:00,24.41,24.44,24.38,24.44,28900.0,15.1379,15.1565,15.1193,15.1565,28900.0
2005-11-11 15:40:00,24.44,24.45,24.42,24.43,31800.0,15.1565,15.1627,15.1441,15.1503,31800.0
2005-11-11 15:50:00,24.43,24.43,24.39,24.41,40400.0,15.1503,15.1503,15.1255,15.1379,40400.0
2005-11-14 09:30:00,24.44,24.48,24.37,24.45,100200.0,15.1565,15.1813,15.1131,15.1627,100200.0
2005-11-14 09:40:00,24.4,24.48,24.4,24.47,69000.0,15.1317,15.1813,15.1317,15.1751,69000.0
2005-11-14 09:50:00,24.47,24.59,24.44,24.48,121400.0,15.1751,15.2495,15.1565,15.1813,121400.0
2005-11-14 10:00:00,24.48,24.49,24.41,24.42,59000.0,15.1813,15.1875,15.1379,15.1441,59000.0
2005-11-14 10:10:00,24.42,24.53,24.42,24.53,36600.0,15.1441,15.2123,15.1441,15.2123,36600.0
2005-11-14 10:20:00,24.52,24.58,24.52,24.56,39900.0,15.2061,15.2433,15.2061,15.2309,39900.0
2005-11-14 10:30:00,24.56,24.62,24.55,24.61,51300.0,15.2309,15.2682,15.2247,15.262,51300.0
2005-11-14 10:40:00,24.61,24.62,24.57,24.57,31800.0,15.262,15.2682,15.2371,15.2371,31800.0
2005-11-14 10:50:00,24.57,24.58,24.52,24.52,33800.0,15.2371,15.2433,15.2061,15.2061,33800.0
2005-11-14 11:00:00,24.52,24.53,24.41,24.41,56100.0,15.2061,15.2123,15.1379,15.1379,56100.0
2005-11-14 11:10:00,24.41,24.48,24.41,24.48,50900.0,15.1379,15.1813,15.1379,15.1813,50900.0
2005-11-14 11:20:00,24.49,24.51,24.46,24.48,23200.0,15.1875,15.1999,15.1689,15.1813,23200.0
2005-11-14 11:30:00,24.5,24.5,24.44,24.45,25900.0,15.1937,15.1937,15.1565,15.1627,25900.0
2005-11-14 11:40:00,24.44,24.51,24.43,24.49,40500.0,15.1565,15.1999,15.1503,15.1875,40500.0
2005-11-14 11:50:00,24.48,24.49,24.42,24.45,29000.0,15.1813,15.1875,15.1441,15.1627,29000.0
2005-11-14 12:00:00,24.46,24.46,24.41,24.43,57200.0,15.1689,15.1689,15.1379,15.1503,57200.0
2005-11-14 12:10:00,24.43,24.45,24.42,24.43,31800.0,15.1503,15.1627,15.1441,15.1503,31800.0
2005-11-14 12:20:00,24.43,24.47,24.43,24.44,23800.0,15.1503,15.1751,15.1503,15.1565,23800.0
2005-11-14 12:30:00,24.44,24.44,24.39,24.39,28000.0,15.1565,15.1565,15.1255,15.1255,28000.0
2005-11-14 12:40:00,24.39,24.39,24.28,24.28,33400.0,15.1255,15.1255,15.0573,15.0573,33400.0
2005-11-14 12:50:00,24.29,24.31,24.28,24.28,14300.0,15.0635,15.0759,15.0573,15.0573,14300.0
2005-11-14 13:00:00,24.28,24.28,24.23,24.24,34000.0,15.0573,15.0573,15.0263,15.0325,34000.0
2005-11-14 13:10:00,24.25,24.3,24.25,24.25,30900.0,15.0387,15.0697,15.0387,15.0387,30900.0
2005-11-14 13:20:00,24.24,24.26,24.23,24.25,17200.0,15.0325,15.0449,15.0263,15.0387,17200.0
2005-11-14 13:30:00,24.25,24.27,24.25,24.26,19600.0,15.0387,15.0511,15.0387,15.0449,19600.0
2005-11-14 13:40:00,24.26,24.26,24.24,24.24,24400.0,15.0449,15.0449,15.0325,15.0325,24400.0
2005-11-14 13:50:00,24.25,24.28,24.24,24.28,16100.0,15.0387,15.0573,15.0325,15.0573,16100.0
2005-11-14 14:00:00,24.28,24.31,24.24,24.24,22300.0,15.0573,15.0759,15.0325,15.0325,22300.0
2005-11-14 14:10:00,24.24,24.25,24.18,24.2,49700.0,15.0325,15.0387,14.9953,15.0077,49700.0
2005-11-14 14:20:00,24.21,24.21,24.17,24.19,36300.0,15.0139,15.0139,14.9891,15.0015,36300.0
2005-11-14 14:30:00,24.19,24.21,24.15,24.17,78500.0,15.0015,15.0139,14.9767,14.9891,78500.0
2005-11-14 14:40:00,24.16,24.16,24.06,24.08,85900.0,14.9829,14.9829,14.9209,14.9333,85900.0
2005-11-14 14:50:00,24.08,24.09,24.07,24.08,31000.0,14.9333,14.9395,14.9271,14.9333,31000.0
2005-11-14 15:00:00,24.08,24.11,24.08,24.09,44100.0,14.9333,14.9519,14.9333,14.9395,44100.0
2005-11-14 15:10:00,24.08,24.12,24.08,24.11,60800.0,14.9333,14.9581,14.9333,14.9519,60800.0
2005-11-14 15:20:00,24.11,24.15,24.08,24.13,43200.0,14.9519,14.9767,14.9333,14.9643,43200.0
2005-11-14 15:30:00,24.13,24.15,24.1,24.13,109900.0,14.9643,14.9767,14.9457,14.9643,109900.0
2005-11-14 15:40:00,24.13,24.16,24.1,24.12,76100.0,14.9643,14.9829,14.9457,14.9581,76100.0
2005-11-14 15:50:00,24.12,24.15,24.1,24.13,104400.0,14.9581,14.9767,14.9457,14.9643,104400.0
2005-11-15 09:30:00,24.23,24.29,24.16,24.29,89600.0,15.0263,15.0635,14.9829,15.0635,89600.0
2005-11-15 09:40:00,24.3,24.34,24.25,24.3,93000.0,15.0697,15.0945,15.0387,15.0697,93000.0
2005-11-15 09:50:00,24.29,24.3,24.21,24.21,114400.0,15.0635,15.0697,15.0139,15.0139,114400.0
2005-11-15 10:00:00,24.2,24.25,24.1,24.22,98700.0,15.0077,15.0387,14.9457,15.0201,98700.0
2005-11-15 10:10:00,24.22,24.24,24.14,24.14,38800.0,15.0201,15.0325,14.9705,14.9705,38800.0
2005-11-15 10:20:00,24.14,24.21,24.13,24.2,72100.0,14.9705,15.0139,14.9643,15.0077,72100.0
2005-11-15 10:30:00,24.19,24.29,24.19,24.25,107900.0,15.0015,15.0635,15.0015,15.0387,107900.0
2005-11-15 10:40:00,24.26,24.27,24.23,24.26,34100.0,15.0449,15.0511,15.0263,15.0449,34100.0
2005-11-15 10:50:00,24.26,24.31,24.23,24.3,22700.0,15.0449,15.0759,15.0263,15.0697,22700.0
2005-11-15 11:00:00,24.3,24.3,24.22,24.24,35500.0,15.0697,15.0697,15.0201,15.0325,35500.0
2005-11-15 11:10:00,24.24,24.27,24.24,24.26,37100.0,15.0325,15.0511,15.0325,15.0449,37100.0
2005-11-15 11:20:00,24.26,24.26,24.23,24.24,35100.0,15.0449,15.0449,15.0263,15.0325,35100.0
2005-11-15 11:30:00,24.24,24.25,24.21,24.22,22400.0,15.0325,15.0387,15.0139,15.0201,22400.0
2005-11-15 11:40:00,24.22,24.22,24.18,24.2,50900.0,15.0201,15.0201,14.9953,15.0077,50900.0
2005-11-15 11:50:00,24.2,24.22,24.19,24.2,23100.0,15.0077,15.0201,15.0015,15.0077,23100.0
2005-11-15 12:00:00,24.2,24.2,24.17,24.18,39400.0,15.0077,15.0077,14.9891,14.9953,39400.0
2005-11-15 12:10:00,24.18,24.2,24.17,24.2,29800.0,14.9953,15.0077,14.9891,15.0077,29800.0
2005-11-15 12:20:00,24.18,24.22,24.18,24.22,20100.0,14.9953,15.0201,14.9953,15.0201,20100.0
2005-11-15 12:30:00,24.22,24.23,24.14,24.14,22300.0,15.0201,15.0263,14.9705,14.9705,22300.0
2005-11-15 12:40:00,24.15,24.16,24.13,24.13,20200.0,14.9767,14.9829,14.9643,14.9643,20200.0
2005-11-15 12:50:00,24.15,24.15,24.09,24.1,17200.0,14.9767,14.9767,14.9395,14.9457,17200.0
2005-11-15 13:00:00,24.11,24.16,24.09,24.14,38800.0,14.9519,14.9829,14.9395,14.9705,38800.0
2005-11-15 13:10:00,24.14,24.14,24.07,24.08,24500.0,14.9705,14.9705,14.9271,14.9333,24500.0
2005-11-15 13:20:00,24.08,24.09,24.07,24.08,19000.0,14.9333,14.9395,14.9271,14.9333,19000.0
2005-11-15 13:30:00,24.08,24.08,24.04,24.07,53000.0,14.9333,14.9333,14.9085,14.9271,53000.0
2005-11-15 13:40:00,24.07,24.08,24.02,24.04,33900.0,14.9271,14.9333,14.8961,14.9085,33900.0
2005-11-15 13:50:00,24.03,24.08,24.02,24.06,40000.0,14.9023,14.9333,14.8961,14.9209,40000.0
2005-11-15 14:00:00,24.05,24.05,24.0,24.02,49800.0,14.9147,14.9147,14.8837,14.8961,49800.0
2005-11-15 14:10:00,24.01,24.02,23.94,23.95,40400.0,14.8899,14.8961,14.8465,14.8527,40400.0
2005-11-15 14:20:00,23.96,24.02,23.96,23.99,55300.0,14.8589,14.8961,14.8589,14.8775,55300.0
2005-11-15 14:30:00,23.99,23.99,23.93,23.95,47800.0,14.8775,14.8775,14.8402,14.8527,47800.0
2005-11-15 14:40:00,23.95,23.95,23.9,23.92,33400.0,14.8527,14.8527,14.8216,14.834,33400.0
2005-11-15 14:50:00,23.92,23.92,23.9,23.91,27200.0,14.834,14.834,14.8216,14.8278,27200.0
2005-11-15 15:00:00,23.91,23.91,23.84,23.89,42700.0,14.8278,14.8278,14.7844,14.8154,42700.0
2005-11-15 15:10:00,23.89,23.93,23.88,23.92,35800.0,14.8154,14.8402,14.8092,14.834,35800.0
2005-11-15 15:20:00,23.92,23.96,23.88,23.89,43500.0,14.834,14.8589,14.8092,14.8154,43500.0
2005-11-15 15:30:00,23.87,23.94,23.87,23.92,41700.0,14.803,14.8465,14.803,14.834,41700.0
2005-11-15 15:40:00,23.92,23.95,23.9,23.94,53800.0,14.834,14.8527,14.8216,14.8465,53800.0
2005-11-15 15:50:00,23.94,23.95,23.87,23.93,90800.0,14.8465,14.8527,14.803,14.8402,90800.0
2005-11-16 09:30:00,24.1,24.18,23.9,24.13,97900.0,14.9983,15.0481,14.8738,15.017,97900.0
2005-11-16 09:40:00,24.13,24.14,24.09,24.13,46400.0,15.017,15.0232,14.9921,15.017,46400.0
2005-11-16 09:50:00,24.13,24.13,24.08,24.09,37400.0,15.017,15.017,14.9859,14.9921,37400.0
2005-11-16 10:00:00,24.1,24.1,24.07,24.07,29100.0,14.9983,14.9983,14.9796,14.9796,29100.0
2005-11-16 10:10:00,24.06,24.08,24.0,24.07,38000.0,14.9734,14.9859,14.9361,14.9796,38000.0
2005-11-16 10:20:00,24.07,24.1,24.04,24.05,24500.0,14.9796,14.9983,14.961,14.9672,24500.0
2005-11-16 10:30:00,24.05,24.05,23.98,23.98,20800.0,14.9672,14.9672,14.9236,14.9236,20800.0
2005-11-16 10:40:00,23.98,24.0,23.97,24.0,13400.0,14.9236,14.9361,14.9174,14.9361,13400.0
2005-11-16 10:50:00,24.0,24.01,23.98,23.98,50400.0,14.9361,14.9423,14.9236,14.9236,50400.0
2005-11-16 11:00:00,23.99,23.99,23.9,23.93,53600.0,14.9298,14.9298,14.8738,14.8925,53600.0
2005-11-16 11:10:00,23.93,23.95,23.9,23.95,42100.0,14.8925,14.905,14.8738,14.905,42100.0
2005-11-16 11:20:00,23.95,23.98,23.93,23.95,44700.0,14.905,14.9236,14.8925,14.905,44700.0
2005-11-16 11:30:00,23.96,24.0,23.95,23.96,26300.0,14.9112,14.9361,14.905,14.9112,26300.0
2005-11-16 11:40:00,23.96,23.96,23.92,23.92,52400.0,14.9112,14.9112,14.8863,14.8863,52400.0
2005-11-16 11:50:00,23.93,23.93,23.88,23.88,37800.0,14.8925,14.8925,14.8614,14.8614,37800.0
2005-11-16 12:00:00,23.89,23.93,23.86,23.87,25500.0,14.8676,14.8925,14.8489,14.8552,25500.0
2005-11-16 12:10:00,23.89,23.9,23.88,23.89,20800.0,14.8676,14.8738,14.8614,14.8676,20800.0
2005-11-16 12:20:00,23.9,23.98,23.9,23.94,33200.0,14.8738,14.9236,14.8738,14.8987,33200.0
2005-11-16 12:30:00,23.94,23.99,23.94,23.98,59600.0,14.8987,14.9298,14.8987,14.9236,59600.0
2005-11-16 12:40:00,23.99,24.01,23.99,23.99,23000.0,14.9298,14.9423,14.9298,14.9298,23000.0
2005-11-16 12:50:00,24.0,24.02,23.99,24.0,15700.0,14.9361,14.9485,14.9298,14.9361,15700.0
2005-11-16 13:00:00,24.01,24.01,23.98,23.99,34500.0,14.9423,14.9423,14.9236,14.9298,34500.0
2005-11-16 13:10:00,24.0,24.0,23.99,23.99,15900.0,14.9361,14.9361,14.9298,14.9298,15900.0
2005-11-16 13:20:00,24.0,24.04,23.99,24.04,21300.0,14.9361,14.961,14.9298,14.961,21300.0
2005-11-16 13:30:00,24.03,24.04,24.0,24.01,20100.0,14.9547,14.961,14.9361,14.9423,20100.0
2005-11-16 13:40:00,24.0,24.02,23.98,24.0,49600.0,14.9361,14.9485,14.9236,14.9361,49600.0
2005-11-16 13:50:00,24.01,24.03,24.0,24.01,24100.0,14.9423,14.9547,14.9361,14.9423,24100.0
2005-11-16 14:00:00,24.01,24.02,24.0,24.02,19300.0,14.9423,14.9485,14.9361,14.9485,19300.0
2005-11-16 14:10:00,24.02,24.03,24.0,24.01,18500.0,14.9485,14.9547,14.9361,14.9423,18500.0
2005-11-16 14:20:00,24.02,24.08,24.02,24.04,24200.0,14.9485,14.9859,14.9485,14.961,24200.0
2005-11-16 14:30:00,24.05,24.05,24.0,24.01,36700.0,14.9672,14.9672,14.9361,14.9423,36700.0
2005-11-16 14:40:00,24.01,24.04,24.0,24.04,28700.0,14.9423,14.961,14.9361,14.961,28700.0
2005-11-16 14:50:00,24.03,24.07,24.03,24.06,45100.0,14.9547,14.9796,14.9547,14.9734,45100.0
2005-11-16 15:00:00,24.07,24.09,24.05,24.06,37000.0,14.9796,14.9921,14.9672,14.9734,37000.0
2005-11-16 15:10:00,24.06,24.11,24.05,24.11,92600.0,14.9734,15.0045,14.9672,15.0045,92600.0
2005-11-16 15:20:00,24.11,24.11,24.05,24.05,25800.0,15.0045,15.0045,14.9672,14.9672,25800.0
2005-11-16 15:30:00,24.06,24.07,24.01,24.04,34000.0,14.9734,14.9796,14.9423,14.961,34000.0
2005-11-16 15:40:00,24.05,24.12,24.05,24.07,62500.0,14.9672,15.0107,14.9672,14.9796,62500.0
2005-11-16 15:50:00,24.07,24.15,24.06,24.15,153600.0,14.9796,15.0294,14.9734,15.0294,153600.0
2005-11-17 09:30:00,24.19,24.4,24.17,24.17,99300.0,15.0543,15.185,15.0419,15.0419,99300.0
2005-11-17 09:40:00,24.21,24.46,24.19,24.35,55700.0,15.0668,15.2223,15.0543,15.1539,55700.0
2005-11-17 09:50:00,24.37,24.46,24.31,24.32,45300.0,15.1663,15.2223,15.129,15.1352,45300.0
2005-11-17 10:00:00,24.32,24.32,24.28,24.28,65500.0,15.1352,15.1352,15.1103,15.1103,65500.0
2005-11-17 10:10:00,24.27,24.28,24.17,24.23,101500.0,15.1041,15.1103,15.0419,15.0792,101500.0
2005-11-17 10:20:00,24.23,24.3,24.23,24.29,49600.0,15.0792,15.1228,15.0792,15.1165,49600.0
2005-11-17 10:30:00,24.29,24.41,24.29,24.41,33600.0,15.1165,15.1912,15.1165,15.1912,33600.0
2005-11-17 10:40:00,24.41,24.41,24.37,24.37,78900.0,15.1912,15.1912,15.1663,15.1663,78900.0
2005-11-17 10:50:00,24.39,24.43,24.35,24.36,46100.0,15.1788,15.2037,15.1539,15.1601,46100.0
2005-11-17 11:00:00,24.36,24.45,24.34,24.45,74800.0,15.1601,15.2161,15.1477,15.2161,74800.0
2005-11-17 11:10:00,24.45,24.49,24.44,24.47,80900.0,15.2161,15.241,15.2099,15.2286,80900.0
2005-11-17 11:20:00,24.47,24.5,24.46,24.48,34600.0,15.2286,15.2472,15.2223,15.2348,34600.0
2005-11-17 11:30:00,24.48,24.55,24.47,24.55,37600.0,15.2348,15.2784,15.2286,15.2784,37600.0
2005-11-17 11:40:00,24.55,24.57,24.54,24.55,61700.0,15.2784,15.2908,15.2721,15.2784,61700.0
2005-11-17 11:50:00,24.55,24.59,24.53,24.58,27400.0,15.2784,15.3032,15.2659,15.297,27400.0
2005-11-17 12:00:00,24.58,24.6,24.58,24.6,51800.0,15.297,15.3095,15.297,15.3095,51800.0
2005-11-17 12:10:00,24.59,24.6,24.56,24.56,27800.0,15.3032,15.3095,15.2846,15.2846,27800.0
2005-11-17 12:20:00,24.57,24.58,24.54,24.57,55200.0,15.2908,15.297,15.2721,15.2908,55200.0
2005-11-17 12:30:00,24.57,24.58,24.53,24.54,32200.0,15.2908,15.297,15.2659,15.2721,32200.0
2005-11-17 12:40:00,24.53,24.55,24.52,24.55,24800.0,15.2659,15.2784,15.2597,15.2784,24800.0
2005-11-17 12:50:00,24.55,24.57,24.54,24.56,36500.0,15.2784,15.2908,15.2721,15.2846,36500.0
2005-11-17 13:00:00,24.55,24.56,24.53,24.56,37800.0,15.2784,15.2846,15.2659,15.2846,37800.0
2005-11-17 13:10:00,24.55,24.56,24.49,24.49,37800.0,15.2784,15.2846,15.241,15.241,37800.0
2005-11-17 13:20:00,24.5,24.58,24.49,24.55,38400.0,15.2472,15.297,15.241,15.2784,38400.0
2005-11-17 13:30:00,24.55,24.56,24.53,24.53,28900.0,15.2784,15.2846,15.2659,15.2659,28900.0
2005-11-17 13:40:00,24.53,24.55,24.51,24.54,51100.0,15.2659,15.2784,15.2535,15.2721,51100.0
2005-11-17 13:50:00,24.54,24.59,24.54,24.58,34800.0,15.2721,15.3032,15.2721,15.297,34800.0
2005-11-17 14:00:00,24.59,24.59,24.56,24.56,32900.0,15.3032,15.3032,15.2846,15.2846,32900.0
2005-11-17 14:10:00,24.56,24.64,24.56,24.63,69400.0,15.2846,15.3344,15.2846,15.3281,69400.0
2005-11-17 14:20:00,24.63,24.69,24.63,24.68,77500.0,15.3281,15.3655,15.3281,15.3593,77500.0
2005-11-17 14:30:00,24.68,24.73,24.66,24.72,97700.0,15.3593,15.3904,15.3468,15.3841,97700.0
2005-11-17 14:40:00,24.71,24.78,24.7,24.78,129000.0,15.3779,15.4215,15.3717,15.4215,129000.0
2005-11-17 14:50:00,24.78,24.83,24.78,24.79,154400.0,15.4215,15.4526,15.4215,15.4277,154400.0
2005-11-17 15:00:00,24.78,24.8,24.73,24.76,97500.0,15.4215,15.4339,15.3904,15.409,97500.0
2005-11-17 15:10:00,24.75,24.78,24.75,24.78,78400.0,15.4028,15.4215,15.4028,15.4215,78400.0
2005-11-17 15:20:00,24.77,24.78,24.73,24.74,92400.0,15.4153,15.4215,15.3904,15.3966,92400.0
2005-11-17 15:30:00,24.74,24.77,24.69,24.7,80600.0,15.3966,15.4153,15.3655,15.3717,80600.0
2005-11-17 15:40:00,24.71,24.75,24.7,24.74,164500.0,15.3779,15.4028,15.3717,15.3966,164500.0
2005-11-17 15:50:00,24.74,24.75,24.69,24.75,154200.0,15.3966,15.4028,15.3655,15.4028,154200.0
2005-11-18 09:30:00,24.75,24.98,24.75,24.92,332300.0,15.4028,15.546,15.4028,15.5086,332300.0
2005-11-18 09:40:00,24.93,25.01,24.76,24.93,196400.0,15.5148,15.5646,15.409,15.5148,196400.0
2005-11-18 09:50:00,24.92,24.92,24.76,24.76,74000.0,15.5086,15.5086,15.409,15.409,74000.0
2005-11-18 10:00:00,24.75,24.76,24.61,24.73,61200.0,15.4028,15.409,15.3157,15.3904,61200.0
2005-11-18 10:10:00,24.72,24.72,24.66,24.67,39000.0,15.3841,15.3841,15.3468,15.353,39000.0
2005-11-18 10:20:00,24.67,24.68,24.59,24.59,41000.0,15.353,15.3593,15.3032,15.3032,41000.0
2005-11-18 10:30:00,24.6,24.62,24.56,24.57,52000.0,15.3095,15.3219,15.2846,15.2908,52000.0
2005-11-18 10:40:00,24.57,24.58,24.5,24.51,57200.0,15.2908,15.297,15.2472,15.2535,57200.0
2005-11-18 10:50:00,24.51,24.52,24.43,24.43,47400.0,15.2535,15.2597,15.2037,15.2037,47400.0
2005-11-18 11:00:00,24.42,24.44,24.36,24.43,110700.0,15.1974,15.2099,15.1601,15.2037,110700.0
2005-11-18 11:10:00,24.43,24.5,24.41,24.41,45000.0,15.2037,15.2472,15.1912,15.1912,45000.0
2005-11-18 11:20:00,24.41,24.42,24.34,24.42,65100.0,15.1912,15.1974,15.1477,15.1974,65100.0
2005-11-18 11:30:00,24.41,24.44,24.37,24.4,49200.0,15.1912,15.2099,15.1663,15.185,49200.0
2005-11-18 11:40:00,24.39,24.39,24.36,24.39,23400.0,15.1788,15.1788,15.1601,15.1788,23400.0
2005-11-18 11:50:00,24.4,24.41,24.38,24.4,24900.0,15.185,15.1912,15.1726,15.185,24900.0
2005-11-18 12:00:00,24.4,24.43,24.4,24.4,9300.0,15.185,15.2037,15.185,15.185,9300.0
2005-11-18 12:10:00,24.41,24.41,24.37,24.38,20800.0,15.1912,15.1912,15.1663,15.1726,20800.0
2005-11-18 12:20:00,24.38,24.38,24.32,24.32,23500.0,15.1726,15.1726,15.1352,15.1352,23500.0
2005-11-18 12:30:00,24.33,24.35,24.27,24.29,22200.0,15.1414,15.1539,15.1041,15.1165,22200.0
2005-11-18 12:40:00,24.29,24.3,24.28,24.3,14500.0,15.1165,15.1228,15.1103,15.1228,14500.0
2005-11-18 12:50:00,24.3,24.3,24.27,24.29,22200.0,15.1228,15.1228,15.1041,15.1165,22200.0
2005-11-18 13:00:00,24.29,24.29,24.26,24.28,20400.0,15.1165,15.1165,15.0979,15.1103,20400.0
2005-11-18 13:10:00,24.27,24.28,24.24,24.28,25800.0,15.1041,15.1103,15.0854,15.1103,25800.0
2005-11-18 13:20:00,24.29,24.29,24.21,24.24,37800.0,15.1165,15.1165,15.0668,15.0854,37800.0
2005-11-18 13:30:00,24.23,24.27,24.23,24.27,23600.0,15.0792,15.1041,15.0792,15.1041,23600.0
2005-11-18 13:40:00,24.26,24.27,24.23,24.27,22500.0,15.0979,15.1041,15.0792,15.1041,22500.0
2005-11-18 13:50:00,24.27,24.31,24.24,24.31,32000.0,15.1041,15.129,15.0854,15.129,32000.0
2005-11-18 14:00:00,24.29,24.32,24.29,24.3,22500.0,15.1165,15.1352,15.1165,15.1228,22500.0
2005-11-18 14:10:00,24.32,24.32,24.28,24.29,17700.0,15.1352,15.1352,15.1103,15.1165,17700.0
2005-11-18 14:20:00,24.29,24.29,24.23,24.25,26700.0,15.1165,15.1165,15.0792,15.0917,26700.0
2005-11-18 14:30:00,24.25,24.3,24.25,24.29,34000.0,15.0917,15.1228,15.0917,15.1165,34000.0
2005-11-18 14:40:00,24.3,24.3,24.24,24.25,32100.0,15.1228,15.1228,15.0854,15.0917,32100.0
2005-11-18 14:50:00,24.26,24.29,24.24,24.29,40300.0,15.0979,15.1165,15.0854,15.1165,40300.0
2005-11-18 15:00:00,24.28,24.37,24.28,24.37,55900.0,15.1103,15.1663,15.1103,15.1663,55900.0
2005-11-18 15:10:00,24.38,24.47,24.37,24.45,39500.0,15.1726,15.2286,15.1663,15.2161,39500.0
2005-11-18 15:20:00,24.45,24.45,24.4,24.43,44400.0,15.2161,15.2161,15.185,15.2037,44400.0
2005-11-18 15:30:00,24.44,24.5,24.41,24.49,103700.0,15.2099,15.2472,15.1912,15.241,103700.0
2005-11-18 15:40:00,24.49,24.55,24.49,24.52,153600.0,15.241,15.2784,15.241,15.2597,153600.0
2005-11-18 15:50:00,24.52,24.53,24.49,24.51,203800.0,15.2597,15.2659,15.241,15.2535,203800.0
2005-11-21 09:30:00,24.45,24.64,24.45,24.6,130900.0,15.2161,15.3344,15.2161,15.3095,130900.0
2005-11-21 09:40:00,24.6,24.6,24.49,24.51,81200.0,15.3095,15.3095,15.241,15.2535,81200.0
2005-11-21 09:50:00,24.51,24.63,24.51,24.61,74800.0,15.2535,15.3281,15.2535,15.3157,74800.0
2005-11-21 10:00:00,24.61,24.67,24.58,24.66,111300.0,15.3157,15.353,15.297,15.3468,111300.0
2005-11-21 10:10:00,24.65,24.66,24.51,24.51,102200.0,15.3406,15.3468,15.2535,15.2535,102200.0
2005-11-21 10:20:00,24.51,24.54,24.5,24.53,60200.0,15.2535,15.2721,15.2472,15.2659,60200.0
2005-11-21 10:30:00,24.52,24.53,24.49,24.5,60400.0,15.2597,15.2659,15.241,15.2472,60400.0
2005-11-21 10:40:00,24.5,24.5,24.38,24.38,46900.0,15.2472,15.2472,15.1726,15.1726,46900.0
2005-11-21 10:50:00,24.39,24.48,24.39,24.45,37000.0,15.1788,15.2348,15.1788,15.2161,37000.0
2005-11-21 11:00:00,24.46,24.49,24.44,24.47,46500.0,15.2223,15.241,15.2099,15.2286,46500.0
2005-11-21 11:10:00,24.48,24.5,24.47,24.5,41500.0,15.2348,15.2472,15.2286,15.2472,41500.0
2005-11-21 11:20:00,24.5,24.54,24.48,24.5,36300.0,15.2472,15.2721,15.2348,15.2472,36300.0
2005-11-21 11:30:00,24.51,24.51,24.43,24.43,35200.0,15.2535,15.2535,15.2037,15.2037,35200.0
2005-11-21 11:40:00,24.43,24.43,24.39,24.4,46100.0,15.2037,15.2037,15.1788,15.185,46100.0
2005-11-21 11:50:00,24.41,24.43,24.39,24.39,32900.0,15.1912,15.2037,15.1788,15.1788,32900.0
2005-11-21 12:00:00,24.4,24.42,24.39,24.4,27900.0,15.185,15.1974,15.1788,15.185,27900.0
2005-11-21 12:10:00,24.39,24.45,24.39,24.44,60800.0,15.1788,15.2161,15.1788,15.2099,60800.0
2005-11-21 12:20:00,24.44,24.48,24.43,24.47,28800.0,15.2099,15.2348,15.2037,15.2286,28800.0
2005-11-21 12:30:00,24.46,24.47,24.39,24.43,60600.0,15.2223,15.2286,15.1788,15.2037,60600.0
2005-11-21 12:40:00,24.42,24.47,24.42,24.46,64100.0,15.1974,15.2286,15.1974,15.2223,64100.0
2005-11-21 12:50:00,24.46,24.46,24.44,24.45,18300.0,15.2223,15.2223,15.2099,15.2161,18300.0
2005-11-21 13:00:00,24.45,24.5,24.44,24.48,37500.0,15.2161,15.2472,15.2099,15.2348,37500.0
2005-11-21 13:10:00,24.49,24.5,24.48,24.49,17700.0,15.241,15.2472,15.2348,15.241,17700.0
2005-11-21 13:20:00,24.49,24.49,24.46,24.47,15600.0,15.241,15.241,15.2223,15.2286,15600.0
2005-11-21 13:30:00,24.47,24.47,24.44,24.45,32800.0,15.2286,15.2286,15.2099,15.2161,32800.0
2005-11-21 13:40:00,24.45,24.45,24.42,24.42,16700.0,15.2161,15.2161,15.1974,15.1974,16700.0
2005-11-21 13:50:00,24.42,24.43,24.41,24.42,33500.0,15.1974,15.2037,15.1912,15.1974,33500.0
2005-11-21 14:00:00,24.42,24.45,24.42,24.43,29600.0,15.1974,15.2161,15.1974,15.2037,29600.0
2005-11-21 14:10:00,24.42,24.45,24.42,24.45,24200.0,15.1974,15.2161,15.1974,15.2161,24200.0
2005-11-21 14:20:00,24.44,24.45,24.42,24.43,48000.0,15.2099,15.2161,15.1974,15.2037,48000.0
2005-11-21 14:30:00,24.43,24.5,24.43,24.46,64300.0,15.2037,15.2472,15.2037,15.2223,64300.0
2005-11-21 14:40:00,24.46,24.46,24.43,24.44,30800.0,15.2223,15.2223,15.2037,15.2099,30800.0
2005-11-21 14:50:00,24.43,24.48,24.41,24.46,43200.0,15.2037,15.2348,15.1912,15.2223,43200.0
2005-11-21 15:00:00,24.47,24.5,24.47,24.49,31000.0,15.2286,15.2472,15.2286,15.241,31000.0
2005-11-21 15:10:00,24.48,24.49,24.46,24.47,85600.0,15.2348,15.241,15.2223,15.2286,85600.0
2005-11-21 15:20:00,24.47,24.51,24.46,24.51,34200.0,15.2286,15.2535,15.2223,15.2535,34200.0
2005-11-21 15:30:00,24.51,24.51,24.46,24.49,77000.0,15.2535,15.2535,15.2223,15.241,77000.0
2005-11-21 15:40:00,24.5,24.5,24.45,24.46,119600.0,15.2472,15.2472,15.2161,15.2223,119600.0
2005-11-21 15:50:00,24.47,24.48,24.44,24.44,179600.0,15.2286,15.2348,15.2099,15.2099,179600.0
2005-11-22 09:30:00,24.6,24.64,24.52,24.58,122900.0,15.3095,15.3344,15.2597,15.297,122900.0
2005-11-22 09:40:00,24.57,24.6,24.54,24.58,60700.0,15.2908,15.3095,15.2721,15.297,60700.0
2005-11-22 09:50:00,24.57,24.6,24.53,24.58,28300.0,15.2908,15.3095,15.2659,15.297,28300.0
2005-11-22 10:00:00,24.58,24.6,24.51,24.51,68800.0,15.297,15.3095,15.2535,15.2535,68800.0
2005-11-22 10:10:00,24.52,24.54,24.5,24.54,160100.0,15.2597,15.2721,15.2472,15.2721,160100.0
2005-11-22 10:20:00,24.54,24.55,24.5,24.54,189100.0,15.2721,15.2784,15.2472,15.2721,189100.0
2005-11-22 10:30:00,24.54,24.6,24.53,24.55,214600.0,15.2721,15.3095,15.2659,15.2784,214600.0
2005-11-22 10:40:00,24.55,24.55,24.5,24.5,28900.0,15.2784,15.2784,15.2472,15.2472,28900.0
2005-11-22 10:50:00,24.51,24.53,24.5,24.52,48600.0,15.2535,15.2659,15.2472,15.2597,48600.0
2005-11-22 11:00:00,24.51,24.52,24.5,24.51,26900.0,15.2535,15.2597,15.2472,15.2535,26900.0
2005-11-22 11:10:00,24.51,24.52,24.5,24.52,21300.0,15.2535,15.2597,15.2472,15.2597,21300.0
2005-11-22 11:20:00,24.51,24.52,24.48,24.51,23800.0,15.2535,15.2597,15.2348,15.2535,23800.0
2005-11-22 11:30:00,24.5,24.52,24.49,24.5,105900.0,15.2472,15.2597,15.241,15.2472,105900.0
2005-11-22 11:40:00,24.5,24.5,24.47,24.47,119100.0,15.2472,15.2472,15.2286,15.2286,119100.0
2005-11-22 11:50:00,24.47,24.47,24.45,24.46,38200.0,15.2286,15.2286,15.2161,15.2223,38200.0
2005-11-22 12:00:00,24.45,24.46,24.45,24.46,37300.0,15.2161,15.2223,15.2161,15.2223,37300.0
2005-11-22 12:10:00,24.45,24.46,24.41,24.42,55800.0,15.2161,15.2223,15.1912,15.1974,55800.0
2005-11-22 12:20:00,24.42,24.43,24.38,24.39,80400.0,15.1974,15.2037,15.1726,15.1788,80400.0
2005-11-22 12:30:00,24.38,24.41,24.38,24.41,52800.0,15.1726,15.1912,15.1726,15.1912,52800.0
2005-11-22 12:40:00,24.41,24.42,24.4,24.42,25500.0,15.1912,15.1974,15.185,15.1974,25500.0
2005-11-22 12:50:00,24.42,24.42,24.4,24.42,24800.0,15.1974,15.1974,15.185,15.1974,24800.0
2005-11-22 13:00:00,24.42,24.45,24.4,24.42,18000.0,15.1974,15.2161,15.185,15.1974,18000.0
2005-11-22 13:10:00,24.42,24.44,24.41,24.42,23800.0,15.1974,15.2099,15.1912,15.1974,23800.0
2005-11-22 13:20:00,24.42,24.45,24.41,24.43,30300.0,15.1974,15.2161,15.1912,15.2037,30300.0
2005-11-22 13:30:00,24.42,24.46,24.41,24.45,31900.0,15.1974,15.2223,15.1912,15.2161,31900.0
2005-11-22 13:40:00,24.45,24.46,24.42,24.45,35800.0,15.2161,15.2223,15.1974,15.2161,35800.0
2005-11-22 13:50:00,24.45,24.45,24.41,24.42,13100.0,15.2161,15.2161,15.1912,15.1974,13100.0
2005-11-22 14:00:00,24.42,24.54,24.42,24.54,37000.0,15.1974,15.2721,15.1974,15.2721,37000.0
2005-11-22 14:10:00,24.54,24.54,24.47,24.47,43500.0,15.2721,15.2721,15.2286,15.2286,43500.0
2005-11-22 14:20:00,24.47,24.48,24.46,24.46,16800.0,15.2286,15.2348,15.2223,15.2223,16800.0
2005-11-22 14:30:00,24.47,24.5,24.45,24.45,49900.0,15.2286,15.2472,15.2161,15.2161,49900.0
2005-11-22 14:40:00,24.45,24.5,24.44,24.49,74600.0,15.2161,15.2472,15.2099,15.241,74600.0
2005-11-22 14:50:00,24.5,24.51,24.48,24.49,27500.0,15.2472,15.2535,15.2348,15.241,27500.0
2005-11-22 15:00:00,24.49,24.49,24.44,24.44,58500.0,15.241,15.241,15.2099,15.2099,58500.0
2005-11-22 15:10:00,24.45,24.49,24.43,24.43,49000.0,15.2161,15.241,15.2037,15.2037,49000.0
2005-11-22 15:20:00,24.42,24.42,24.35,24.39,129200.0,15.1974,15.1974,15.1539,15.1788,129200.0
2005-11-22 15:30:00,24.39,24.44,24.38,24.41,89100.0,15.1788,15.2099,15.1726,15.1912,89100.0
2005-11-22 15:40:00,24.4,24.47,24.4,24.41,54600.0,15.185,15.2286,15.185,15.1912,54600.0
2005-11-22 15:50:00,24.42,24.43,24.4,24.43,84600.0,15.1974,15.2037,15.185,15.2037,84600.0
2005-11-23 09:30:00,24.45,24.5,24.43,24.46,48900.0,15.2161,15.2472,15.2037,15.2223,48900.0
2005-11-23 09:40:00,24.46,24.46,24.41,24.42,38700.0,15.2223,15.2223,15.1912,15.1974,38700.0
2005-11-23 09:50:00,24.42,24.49,24.41,24.45,39800.0,15.1974,15.241,15.1912,15.2161,39800.0
2005-11-23 10:00:00,24.45,24.46,24.41,24.44,29800.0,15.2161,15.2223,15.1912,15.2099,29800.0
2005-11-23 10:10:00,24.45,24.48,24.43,24.44,33100.0,15.2161,15.2348,15.2037,15.2099,33100.0
2005-11-23 10:20:00,24.44,24.46,24.43,24.43,14000.0,15.2099,15.2223,15.2037,15.2037,14000.0
2005-11-23 10:30:00,24.43,24.46,24.43,24.44,31700.0,15.2037,15.2223,15.2037,15.2099,31700.0
2005-11-23 10:40:00,24.44,24.46,24.43,24.43,8400.0,15.2099,15.2223,15.2037,15.2037,8400.0
2005-11-23 10:50:00,24.44,24.44,24.42,24.43,18600.0,15.2099,15.2099,15.1974,15.2037,18600.0
2005-11-23 11:00:00,24.43,24.46,24.42,24.43,50900.0,15.2037,15.2223,15.1974,15.2037,50900.0
2005-11-23 11:10:00,24.44,24.46,24.43,24.45,22600.0,15.2099,15.2223,15.2037,15.2161,22600.0
2005-11-23 11:20:00,24.44,24.51,24.44,24.5,35300.0,15.2099,15.2535,15.2099,15.2472,35300.0
2005-11-23 11:30:00,24.52,24.55,24.51,24.54,19500.0,15.2597,15.2784,15.2535,15.2721,19500.0
2005-11-23 11:40:00,24.53,24.54,24.5,24.54,15900.0,15.2659,15.2721,15.2472,15.2721,15900.0
2005-11-23 11:50:00,24.54,24.55,24.51,24.51,17000.0,15.2721,15.2784,15.2535,15.2535,17000.0
2005-11-23 12:00:00,24.52,24.53,24.49,24.5,13500.0,15.2597,15.2659,15.241,15.2472,13500.0
2005-11-23 12:10:00,24.5,24.51,24.49,24.51,109900.0,15.2472,15.2535,15.241,15.2535,109900.0
2005-11-23 12:20:00,24.51,24.51,24.48,24.48,6900.0,15.2535,15.2535,15.2348,15.2348,6900.0
2005-11-23 12:30:00,24.49,24.52,24.49,24.51,12500.0,15.241,15.2597,15.241,15.2535,12500.0
2005-11-23 12:40:00,24.51,24.53,24.49,24.53,11900.0,15.2535,15.2659,15.241,15.2659,11900.0
2005-11-23 12:50:00,24.53,24.54,24.53,24.54,9000.0,15.2659,15.2721,15.2659,15.2721,9000.0
2005-11-23 13:00:00,24.53,24.53,24.49,24.49,17100.0,15.2659,15.2659,15.241,15.241,17100.0
2005-11-23 13:10:00,24.49,24.5,24.48,24.5,4200.0,15.241,15.2472,15.2348,15.2472,4200.0
2005-11-23 13:20:00,24.5,24.53,24.5,24.51,4700.0,15.2472,15.2659,15.2472,15.2535,4700.0
2005-11-23 13:30:00,24.52,24.55,24.51,24.54,9400.0,15.2597,15.2784,15.2535,15.2721,9400.0
2005-11-23 13:40:00,24.54,24.57,24.53,24.55,19000.0,15.2721,15.2908,15.2659,15.2784,19000.0
2005-11-23 13:50:00,24.54,24.55,24.5,24.51,29500.0,15.2721,15.2784,15.2472,15.2535,29500.0
2005-11-23 14:00:00,24.51,24.53,24.5,24.51,10200.0,15.2535,15.2659,15.2472,15.2535,10200.0
2005-11-23 14:10:00,24.5,24.52,24.49,24.5,8600.0,15.2472,15.2597,15.241,15.2472,8600.0
2005-11-23 14:20:00,24.51,24.54,24.5,24.52,21700.0,15.2535,15.2721,15.2472,15.2597,21700.0
2005-11-23 14:30:00,24.52,24.54,24.51,24.54,16400.0,15.2597,15.2721,15.2535,15.2721,16400.0
2005-11-23 14:40:00,24.54,24.54,24.51,24.54,23500.0,15.2721,15.2721,15.2535,15.2721,23500.0
2005-11-23 14:50:00,24.53,24.54,24.5,24.52,8500.0,15.2659,15.2721,15.2472,15.2597,8500.0
2005-11-23 15:00:00,24.51,24.53,24.5,24.51,20200.0,15.2535,15.2659,15.2472,15.2535,20200.0
2005-11-23 15:10:00,24.52,24.52,24.45,24.49,29700.0,15.2597,15.2597,15.2161,15.241,29700.0
2005-11-23 15:20:00,24.49,24.52,24.48,24.48,17900.0,15.241,15.2597,15.2348,15.2348,17900.0
2005-11-23 15:30:00,24.49,24.52,24.49,24.51,22900.0,15.241,15.2597,15.241,15.2535,22900.0
2005-11-23 15:40:00,24.5,24.54,24.48,24.49,49600.0,15.2472,15.2721,15.2348,15.241,49600.0
2005-11-23 15:50:00,24.49,24.53,24.48,24.52,235200.0,15.241,15.2659,15.2348,15.2597,235200.0
2005-11-25 09:30:00,24.62,24.62,24.52,24.53,50800.0,15.3219,15.3219,15.2597,15.2659,50800.0
2005-11-25 09:40:00,24.54,24.58,24.53,24.56,10100.0,15.2721,15.297,15.2659,15.2846,10100.0
2005-11-25 09:50:00,24.55,24.58,24.55,24.55,12500.0,15.2784,15.297,15.2784,15.2784,12500.0
2005-11-25 10:00:00,24.55,24.6,24.55,24.58,22700.0,15.2784,15.3095,15.2784,15.297,22700.0
2005-11-25 10:10:00,24.59,24.59,24.55,24.55,5900.0,15.3032,15.3032,15.2784,15.2784,5900.0
2005-11-25 10:20:00,24.56,24.58,24.52,24.55,14800.0,15.2846,15.297,15.2597,15.2784,14800.0
2005-11-25 10:30:00,24.53,24.57,24.51,24.53,15800.0,15.2659,15.2908,15.2535,15.2659,15800.0
2005-11-25 10:40:00,24.53,24.57,24.51,24.57,11400.0,15.2659,15.2908,15.2535,15.2908,11400.0
2005-11-25 10:50:00,24.56,24.58,24.53,24.56,5900.0,15.2846,15.297,15.2659,15.2846,5900.0
2005-11-25 11:00:00,24.56,24.56,24.55,24.56,2600.0,15.2846,15.2846,15.2784,15.2846,2600.0
2005-11-25 11:10:00,24.56,24.56,24.52,24.56,6800.0,15.2846,15.2846,15.2597,15.2846,6800.0
2005-11-25 11:20:00,24.55,24.57,24.52,24.57,15200.0,15.2784,15.2908,15.2597,15.2908,15200.0
2005-11-25 11:30:00,24.57,24.57,24.53,24.53,5400.0,15.2908,15.2908,15.2659,15.2659,5400.0
2005-11-25 11:40:00,24.52,24.53,24.51,24.51,8500.0,15.2597,15.2659,15.2535,15.2535,8500.0
2005-11-25 11:50:00,24.5,24.51,24.48,24.51,10700.0,15.2472,15.2535,15.2348,15.2535,10700.0
2005-11-25 12:00:00,24.51,24.52,24.49,24.5,5000.0,15.2535,15.2597,15.241,15.2472,5000.0
2005-11-25 12:10:00,24.5,24.51,24.49,24.5,6400.0,15.2472,15.2535,15.241,15.2472,6400.0
2005-11-25 12:20:00,24.5,24.52,24.5,24.52,7600.0,15.2472,15.2597,15.2472,15.2597,7600.0
2005-11-25 12:30:00,24.52,24.52,24.49,24.51,18100.0,15.2597,15.2597,15.241,15.2535,18100.0
2005-11-25 12:40:00,24.5,24.51,24.48,24.49,11300.0,15.2472,15.2535,15.2348,15.241,11300.0
2005-11-25 12:50:00,24.49,24.5,24.49,24.49,11400.0,15.241,15.2472,15.241,15.241,11400.0
2005-11-25 13:00:00,24.52,24.52,24.52,24.52,44400.0,15.2597,15.2597,15.2597,15.2597,44400.0
2005-11-25 13:10:00,24.51,24.51,24.51,24.51,6700.0,15.2535,15.2535,15.2535,15.2535,6700.0
2005-11-25 13:20:00,24.51,24.51,24.51,24.51,0.0,15.2535,15.2535,15.2535,15.2535,0.0
2005-11-25 13:30:00,24.52,24.52,24.52,24.52,400.0,15.2597,15.2597,15.2597,15.2597,400.0
2005-11-25 13:40:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 13:50:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:00:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:10:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:20:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:30:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:40:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 14:50:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:00:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:10:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:20:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:30:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:40:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-25 15:50:00,24.52,24.52,24.52,24.52,0.0,15.2597,15.2597,15.2597,15.2597,0.0
2005-11-28 09:30:00,24.52,24.54,24.49,24.5,83200.0,15.2597,15.2721,15.241,15.2472,83200.0
2005-11-28 09:40:00,24.5,24.5,24.32,24.39,94700.0,15.2472,15.2472,15.1352,15.1788,94700.0
2005-11-28 09:50:00,24.4,24.44,24.35,24.35,46600.0,15.185,15.2099,15.1539,15.1539,46600.0
2005-11-28 10:00:00,24.36,24.39,24.35,24.36,41200.0,15.1601,15.1788,15.1539,15.1601,41200.0
2005-11-28 10:10:00,24.35,24.37,24.32,24.33,22200.0,15.1539,15.1663,15.1352,15.1414,22200.0
2005-11-28 10:20:00,24.35,24.36,24.28,24.29,28900.0,15.1539,15.1601,15.1103,15.1165,28900.0
2005-11-28 10:30:00,24.29,24.32,24.29,24.32,43300.0,15.1165,15.1352,15.1165,15.1352,43300.0
2005-11-28 10:40:00,24.31,24.37,24.31,24.36,33000.0,15.129,15.1663,15.129,15.1601,33000.0
2005-11-28 10:50:00,24.36,24.39,24.35,24.37,24300.0,15.1601,15.1788,15.1539,15.1663,24300.0
2005-11-28 11:00:00,24.37,24.39,24.37,24.38,59700.0,15.1663,15.1788,15.1663,15.1726,59700.0
2005-11-28 11:10:00,24.38,24.39,24.33,24.37,82400.0,15.1726,15.1788,15.1414,15.1663,82400.0
2005-11-28 11:20:00,24.37,24.37,24.32,24.34,15700.0,15.1663,15.1663,15.1352,15.1477,15700.0
2005-11-28 11:30:00,24.35,24.36,24.33,24.36,69100.0,15.1539,15.1601,15.1414,15.1601,69100.0
2005-11-28 11:40:00,24.36,24.38,24.33,24.36,51800.0,15.1601,15.1726,15.1414,15.1601,51800.0
2005-11-28 11:50:00,24.37,24.4,24.36,24.37,85700.0,15.1663,15.185,15.1601,15.1663,85700.0
2005-11-28 12:00:00,24.36,24.37,24.33,24.35,16300.0,15.1601,15.1663,15.1414,15.1539,16300.0
2005-11-28 12:10:00,24.36,24.37,24.33,24.36,25000.0,15.1601,15.1663,15.1414,15.1601,25000.0
2005-11-28 12:20:00,24.36,24.37,24.32,24.37,17300.0,15.1601,15.1663,15.1352,15.1663,17300.0
2005-11-28 12:30:00,24.38,24.39,24.34,24.34,10800.0,15.1726,15.1788,15.1477,15.1477,10800.0
2005-11-28 12:40:00,24.36,24.37,24.34,24.35,8000.0,15.1601,15.1663,15.1477,15.1539,8000.0
2005-11-28 12:50:00,24.35,24.36,24.32,24.36,13100.0,15.1539,15.1601,15.1352,15.1601,13100.0
2005-11-28 13:00:00,24.36,24.38,24.35,24.35,17400.0,15.1601,15.1726,15.1539,15.1539,17400.0
2005-11-28 13:10:00,24.36,24.37,24.34,24.36,28200.0,15.1601,15.1663,15.1477,15.1601,28200.0
2005-11-28 13:20:00,24.36,24.38,24.34,24.36,19700.0,15.1601,15.1726,15.1477,15.1601,19700.0
2005-11-28 13:30:00,24.37,24.38,24.35,24.36,9200.0,15.1663,15.1726,15.1539,15.1601,9200.0
2005-11-28 13:40:00,24.36,24.36,24.33,24.34,30400.0,15.1601,15.1601,15.1414,15.1477,30400.0
2005-11-28 13:50:00,24.33,24.34,24.32,24.34,30000.0,15.1414,15.1477,15.1352,15.1477,30000.0
2005-11-28 14:00:00,24.33,24.36,24.32,24.36,28200.0,15.1414,15.1601,15.1352,15.1601,28200.0
2005-11-28 14:10:00,24.35,24.36,24.32,24.32,62900.0,15.1539,15.1601,15.1352,15.1352,62900.0
2005-11-28 14:20:00,24.33,24.35,24.3,24.31,24100.0,15.1414,15.1539,15.1228,15.129,24100.0
2005-11-28 14:30:00,24.3,24.32,24.3,24.32,21000.0,15.1228,15.1352,15.1228,15.1352,21000.0
2005-11-28 14:40:00,24.32,24.33,24.31,24.33,17600.0,15.1352,15.1414,15.129,15.1414,17600.0
2005-11-28 14:50:00,24.34,24.34,24.32,24.32,14600.0,15.1477,15.1477,15.1352,15.1352,14600.0
2005-11-28 15:00:00,24.32,24.32,24.29,24.3,36400.0,15.1352,15.1352,15.1165,15.1228,36400.0
2005-11-28 15:10:00,24.3,24.3,24.26,24.27,34800.0,15.1228,15.1228,15.0979,15.1041,34800.0
2005-11-28 15:20:00,24.26,24.28,24.23,24.26,68900.0,15.0979,15.1103,15.0792,15.0979,68900.0
2005-11-28 15:30:00,24.25,24.3,24.25,24.28,36500.0,15.0917,15.1228,15.0917,15.1103,36500.0
2005-11-28 15:40:00,24.28,24.29,24.25,24.27,64500.0,15.1103,15.1165,15.0917,15.1041,64500.0
2005-11-28 15:50:00,24.28,24.29,24.25,24.29,46600.0,15.1103,15.1165,15.0917,15.1165,46600.0
2005-11-29 09:30:00,24.35,24.49,24.35,24.36,101600.0,15.1539,15.241,15.1539,15.1601,101600.0
2005-11-29 09:40:00,24.35,24.42,24.28,24.28,64600.0,15.1539,15.1974,15.1103,15.1103,64600.0
2005-11-29 09:50:00,24.3,24.36,24.29,24.35,23300.0,15.1228,15.1601,15.1165,15.1539,23300.0
2005-11-29 10:00:00,24.37,24.44,24.32,24.34,38000.0,15.1663,15.2099,15.1352,15.1477,38000.0
2005-11-29 10:10:00,24.35,24.36,24.34,24.36,36000.0,15.1539,15.1601,15.1477,15.1601,36000.0
2005-11-29 10:20:00,24.35,24.35,24.31,24.32,35500.0,15.1539,15.1539,15.129,15.1352,35500.0
2005-11-29 10:30:00,24.33,24.33,24.28,24.32,41200.0,15.1414,15.1414,15.1103,15.1352,41200.0
2005-11-29 10:40:00,24.31,24.34,24.31,24.31,30500.0,15.129,15.1477,15.129,15.129,30500.0
2005-11-29 10:50:00,24.31,24.32,24.29,24.31,22000.0,15.129,15.1352,15.1165,15.129,22000.0
2005-11-29 11:00:00,24.31,24.31,24.29,24.3,30700.0,15.129,15.129,15.1165,15.1228,30700.0
2005-11-29 11:10:00,24.29,24.31,24.29,24.31,48800.0,15.1165,15.129,15.1165,15.129,48800.0
2005-11-29 11:20:00,24.31,24.31,24.29,24.3,268400.0,15.129,15.129,15.1165,15.1228,268400.0
2005-11-29 11:30:00,24.3,24.34,24.29,24.3,31400.0,15.1228,15.1477,15.1165,15.1228,31400.0
2005-11-29 11:40:00,24.3,24.33,24.29,24.33,39600.0,15.1228,15.1414,15.1165,15.1414,39600.0
2005-11-29 11:50:00,24.32,24.33,24.3,24.32,20400.0,15.1352,15.1414,15.1228,15.1352,20400.0
2005-11-29 12:00:00,24.32,24.32,24.28,24.3,27600.0,15.1352,15.1352,15.1103,15.1228,27600.0
2005-11-29 12:10:00,24.3,24.31,24.27,24.29,26300.0,15.1228,15.129,15.1041,15.1165,26300.0
2005-11-29 12:20:00,24.29,24.3,24.27,24.27,40300.0,15.1165,15.1228,15.1041,15.1041,40300.0
2005-11-29 12:30:00,24.27,24.29,24.26,24.29,29200.0,15.1041,15.1165,15.0979,15.1165,29200.0
2005-11-29 12:40:00,24.28,24.3,24.26,24.27,31500.0,15.1103,15.1228,15.0979,15.1041,31500.0
2005-11-29 12:50:00,24.26,24.28,24.26,24.26,27600.0,15.0979,15.1103,15.0979,15.0979,27600.0
2005-11-29 13:00:00,24.26,24.27,24.24,24.25,17900.0,15.0979,15.1041,15.0854,15.0917,17900.0
2005-11-29 13:10:00,24.25,24.25,24.23,24.23,9100.0,15.0917,15.0917,15.0792,15.0792,9100.0
2005-11-29 13:20:00,24.23,24.26,24.22,24.24,16100.0,15.0792,15.0979,15.073,15.0854,16100.0
2005-11-29 13:30:00,24.24,24.25,24.2,24.2,25000.0,15.0854,15.0917,15.0605,15.0605,25000.0
2005-11-29 13:40:00,24.21,24.24,24.2,24.21,21100.0,15.0668,15.0854,15.0605,15.0668,21100.0
2005-11-29 13:50:00,24.22,24.27,24.22,24.24,25600.0,15.073,15.1041,15.073,15.0854,25600.0
2005-11-29 14:00:00,24.24,24.25,24.23,24.24,21900.0,15.0854,15.0917,15.0792,15.0854,21900.0
2005-11-29 14:10:00,24.25,24.25,24.23,24.24,18000.0,15.0917,15.0917,15.0792,15.0854,18000.0
2005-11-29 14:20:00,24.24,24.24,24.21,24.24,23200.0,15.0854,15.0854,15.0668,15.0854,23200.0
2005-11-29 14:30:00,24.24,24.25,24.22,24.23,35900.0,15.0854,15.0917,15.073,15.0792,35900.0
2005-11-29 14:40:00,24.22,24.29,24.21,24.27,44800.0,15.073,15.1165,15.0668,15.1041,44800.0
2005-11-29 14:50:00,24.27,24.29,24.27,24.28,10600.0,15.1041,15.1165,15.1041,15.1103,10600.0
2005-11-29 15:00:00,24.27,24.28,24.23,24.26,19600.0,15.1041,15.1103,15.0792,15.0979,19600.0
2005-11-29 15:10:00,24.26,24.29,24.24,24.26,24000.0,15.0979,15.1165,15.0854,15.0979,24000.0
2005-11-29 15:20:00,24.27,24.28,24.24,24.27,23700.0,15.1041,15.1103,15.0854,15.1041,23700.0
2005-11-29 15:30:00,24.27,24.27,24.23,24.24,25500.0,15.1041,15.1041,15.0792,15.0854,25500.0
2005-11-29 15:40:00,24.23,24.27,24.21,24.26,36300.0,15.0792,15.1041,15.0668,15.0979,36300.0
2005-11-29 15:50:00,24.24,24.28,24.23,24.27,64300.0,15.0854,15.1103,15.0792,15.1041,64300.0
2005-11-30 09:30:00,24.23,24.34,24.06,24.08,122000.0,15.0792,15.1477,14.9734,14.9859,122000.0
2005-11-30 09:40:00,24.08,24.13,24.01,24.01,89100.0,14.9859,15.017,14.9423,14.9423,89100.0
2005-11-30 09:50:00,24.02,24.07,24.01,24.02,59900.0,14.9485,14.9796,14.9423,14.9485,59900.0
2005-11-30 10:00:00,24.02,24.1,23.84,23.88,89400.0,14.9485,14.9983,14.8365,14.8614,89400.0
2005-11-30 10:10:00,23.88,24.01,23.88,23.99,76300.0,14.8614,14.9423,14.8614,14.9298,76300.0
2005-11-30 10:20:00,23.99,24.09,23.98,24.06,45400.0,14.9298,14.9921,14.9236,14.9734,45400.0
2005-11-30 10:30:00,24.07,24.1,24.01,24.1,40400.0,14.9796,14.9983,14.9423,14.9983,40400.0
2005-11-30 10:40:00,24.1,24.12,24.08,24.09,38000.0,14.9983,15.0107,14.9859,14.9921,38000.0
2005-11-30 10:50:00,24.09,24.09,24.07,24.09,32100.0,14.9921,14.9921,14.9796,14.9921,32100.0
2005-11-30 11:00:00,24.09,24.11,24.07,24.11,45400.0,14.9921,15.0045,14.9796,15.0045,45400.0
2005-11-30 11:10:00,24.11,24.13,24.07,24.07,19800.0,15.0045,15.017,14.9796,14.9796,19800.0
2005-11-30 11:20:00,24.06,24.06,23.98,23.98,30600.0,14.9734,14.9734,14.9236,14.9236,30600.0
2005-11-30 11:30:00,24.0,24.03,23.97,23.98,29800.0,14.9361,14.9547,14.9174,14.9236,29800.0
2005-11-30 11:40:00,23.96,23.97,23.9,23.93,42000.0,14.9112,14.9174,14.8738,14.8925,42000.0
2005-11-30 11:50:00,23.92,23.98,23.91,23.98,37100.0,14.8863,14.9236,14.8801,14.9236,37100.0
2005-11-30 12:00:00,23.99,23.99,23.95,23.96,37600.0,14.9298,14.9298,14.905,14.9112,37600.0
2005-11-30 12:10:00,23.96,23.99,23.86,23.89,72500.0,14.9112,14.9298,14.8489,14.8676,72500.0
2005-11-30 12:20:00,23.9,23.91,23.88,23.9,29200.0,14.8738,14.8801,14.8614,14.8738,29200.0
2005-11-30 12:30:00,23.89,23.92,23.89,23.9,27100.0,14.8676,14.8863,14.8676,14.8738,27100.0
2005-11-30 12:40:00,23.9,23.91,23.86,23.87,86100.0,14.8738,14.8801,14.8489,14.8552,86100.0
2005-11-30 12:50:00,23.88,23.88,23.85,23.87,22700.0,14.8614,14.8614,14.8427,14.8552,22700.0
2005-11-30 13:00:00,23.87,23.88,23.87,23.88,20800.0,14.8552,14.8614,14.8552,14.8614,20800.0
2005-11-30 13:10:00,23.88,23.88,23.84,23.85,36800.0,14.8614,14.8614,14.8365,14.8427,36800.0
2005-11-30 13:20:00,23.84,23.84,23.75,23.75,129700.0,14.8365,14.8365,14.7805,14.7805,129700.0
2005-11-30 13:30:00,23.75,23.77,23.74,23.75,112200.0,14.7805,14.7929,14.7743,14.7805,112200.0
2005-11-30 13:40:00,23.74,23.75,23.71,23.73,85100.0,14.7743,14.7805,14.7556,14.768,85100.0
2005-11-30 13:50:00,23.73,23.73,23.64,23.66,76600.0,14.768,14.768,14.712,14.7245,76600.0
2005-11-30 14:00:00,23.65,23.74,23.65,23.71,75600.0,14.7182,14.7743,14.7182,14.7556,75600.0
2005-11-30 14:10:00,23.7,23.72,23.59,23.61,121300.0,14.7494,14.7618,14.6809,14.6934,121300.0
2005-11-30 14:20:00,23.61,23.64,23.59,23.62,91200.0,14.6934,14.712,14.6809,14.6996,91200.0
2005-11-30 14:30:00,23.63,23.69,23.6,23.64,154400.0,14.7058,14.7431,14.6871,14.712,154400.0
2005-11-30 14:40:00,23.63,23.67,23.57,23.66,95900.0,14.7058,14.7307,14.6685,14.7245,95900.0
2005-11-30 14:50:00,23.66,23.66,23.58,23.61,58700.0,14.7245,14.7245,14.6747,14.6934,58700.0
2005-11-30 15:00:00,23.61,23.63,23.54,23.56,110000.0,14.6934,14.7058,14.6498,14.6622,110000.0
2005-11-30 15:10:00,23.56,23.63,23.56,23.62,108300.0,14.6622,14.7058,14.6622,14.6996,108300.0
2005-11-30 15:20:00,23.62,23.64,23.6,23.63,62900.0,14.6996,14.712,14.6871,14.7058,62900.0
2005-11-30 15:30:00,23.64,23.66,23.63,23.63,65100.0,14.712,14.7245,14.7058,14.7058,65100.0
2005-11-30 15:40:00,23.62,23.64,23.62,23.62,135800.0,14.6996,14.712,14.6996,14.6996,135800.0
2005-11-30 15:50:00,23.62,23.63,23.57,23.57,190300.0,14.6996,14.7058,14.6685,14.6685,190300.0
2005-12-01 09:30:00,23.59,23.71,23.55,23.69,115900.0,14.6809,14.7556,14.656,14.7431,115900.0
2005-12-01 09:40:00,23.71,23.8,23.57,23.63,110500.0,14.7556,14.8116,14.6685,14.7058,110500.0
2005-12-01 09:50:00,23.64,23.75,23.59,23.69,95600.0,14.712,14.7805,14.6809,14.7431,95600.0
2005-12-01 10:00:00,23.69,23.76,23.68,23.74,111900.0,14.7431,14.7867,14.7369,14.7743,111900.0
2005-12-01 10:10:00,23.74,23.81,23.69,23.81,90300.0,14.7743,14.8178,14.7431,14.8178,90300.0
2005-12-01 10:20:00,23.8,23.84,23.7,23.79,96900.0,14.8116,14.8365,14.7494,14.8054,96900.0
2005-12-01 10:30:00,23.78,23.81,23.77,23.8,82800.0,14.7992,14.8178,14.7929,14.8116,82800.0
2005-12-01 10:40:00,23.79,23.87,23.78,23.87,96200.0,14.8054,14.8552,14.7992,14.8552,96200.0
2005-12-01 10:50:00,23.86,23.91,23.83,23.9,75800.0,14.8489,14.8801,14.8303,14.8738,75800.0
2005-12-01 11:00:00,23.89,23.9,23.83,23.88,96200.0,14.8676,14.8738,14.8303,14.8614,96200.0
2005-12-01 11:10:00,23.89,23.94,23.86,23.93,84300.0,14.8676,14.8987,14.8489,14.8925,84300.0
2005-12-01 11:20:00,23.92,23.93,23.89,23.93,52000.0,14.8863,14.8925,14.8676,14.8925,52000.0
2005-12-01 11:30:00,23.92,24.01,23.92,23.99,374300.0,14.8863,14.9423,14.8863,14.9298,374300.0
2005-12-01 11:40:00,23.99,24.05,23.96,24.02,49300.0,14.9298,14.9672,14.9112,14.9485,49300.0
2005-12-01 11:50:00,24.01,24.05,23.99,24.04,98100.0,14.9423,14.9672,14.9298,14.961,98100.0
2005-12-01 12:00:00,24.04,24.09,24.03,24.05,73600.0,14.961,14.9921,14.9547,14.9672,73600.0
2005-12-01 12:10:00,24.05,24.07,24.04,24.07,129800.0,14.9672,14.9796,14.961,14.9796,129800.0
2005-12-01 12:20:00,24.07,24.07,24.05,24.07,63500.0,14.9796,14.9796,14.9672,14.9796,63500.0
2005-12-01 12:30:00,24.07,24.1,24.05,24.1,95200.0,14.9796,14.9983,14.9672,14.9983,95200.0
2005-12-01 12:40:00,24.1,24.11,24.09,24.11,51900.0,14.9983,15.0045,14.9921,15.0045,51900.0
2005-12-01 12:50:00,24.1,24.14,24.1,24.11,43900.0,14.9983,15.0232,14.9983,15.0045,43900.0
2005-12-01 13:00:00,24.13,24.15,24.1,24.11,62500.0,15.017,15.0294,14.9983,15.0045,62500.0
2005-12-01 13:10:00,24.11,24.13,24.1,24.12,35200.0,15.0045,15.017,14.9983,15.0107,35200.0
2005-12-01 13:20:00,24.12,24.19,24.12,24.18,477600.0,15.0107,15.0543,15.0107,15.0481,477600.0
2005-12-01 13:30:00,24.18,24.19,24.15,24.17,188100.0,15.0481,15.0543,15.0294,15.0419,188100.0
2005-12-01 13:40:00,24.17,24.21,24.16,24.21,76900.0,15.0419,15.0668,15.0356,15.0668,76900.0
2005-12-01 13:50:00,24.21,24.25,24.19,24.2,74300.0,15.0668,15.0917,15.0543,15.0605,74300.0
2005-12-01 14:00:00,24.2,24.24,24.19,24.19,60100.0,15.0605,15.0854,15.0543,15.0543,60100.0
2005-12-01 14:10:00,24.2,24.24,24.19,24.21,72400.0,15.0605,15.0854,15.0543,15.0668,72400.0
2005-12-01 14:20:00,24.21,24.22,24.19,24.21,116700.0,15.0668,15.073,15.0543,15.0668,116700.0
2005-12-01 14:30:00,24.2,24.21,24.16,24.17,101900.0,15.0605,15.0668,15.0356,15.0419,101900.0
2005-12-01 14:40:00,24.16,24.2,24.16,24.19,68900.0,15.0356,15.0605,15.0356,15.0543,68900.0
2005-12-01 14:50:00,24.19,24.26,24.17,24.21,153500.0,15.0543,15.0979,15.0419,15.0668,153500.0
2005-12-01 15:00:00,24.21,24.25,24.2,24.25,70100.0,15.0668,15.0917,15.0605,15.0917,70100.0
2005-12-01 15:10:00,24.25,24.25,24.16,24.18,95100.0,15.0917,15.0917,15.0356,15.0481,95100.0
2005-12-01 15:20:00,24.18,24.2,24.17,24.19,116400.0,15.0481,15.0605,15.0419,15.0543,116400.0
2005-12-01 15:30:00,24.19,24.2,24.15,24.18,114300.0,15.0543,15.0605,15.0294,15.0481,114300.0
2005-12-01 15:40:00,24.18,24.18,24.16,24.17,99000.0,15.0481,15.0481,15.0356,15.0419,99000.0
2005-12-01 15:50:00,24.17,24.17,24.14,24.14,211300.0,15.0419,15.0419,15.0232,15.0232,211300.0
2005-12-02 09:30:00,24.03,24.03,23.96,23.99,114200.0,14.9547,14.9547,14.9112,14.9298,114200.0
2005-12-02 09:40:00,24.0,24.0,23.92,23.92,31300.0,14.9361,14.9361,14.8863,14.8863,31300.0
2005-12-02 09:50:00,23.93,23.94,23.91,23.92,40200.0,14.8925,14.8987,14.8801,14.8863,40200.0
2005-12-02 10:00:00,23.91,24.02,23.91,23.96,48000.0,14.8801,14.9485,14.8801,14.9112,48000.0
2005-12-02 10:10:00,23.97,24.04,23.97,24.01,24800.0,14.9174,14.961,14.9174,14.9423,24800.0
2005-12-02 10:20:00,24.01,24.07,24.0,24.04,35600.0,14.9423,14.9796,14.9361,14.961,35600.0
2005-12-02 10:30:00,24.03,24.07,23.94,23.99,49200.0,14.9547,14.9796,14.8987,14.9298,49200.0
2005-12-02 10:40:00,23.99,24.06,23.98,24.02,34700.0,14.9298,14.9734,14.9236,14.9485,34700.0
2005-12-02 10:50:00,24.02,24.03,23.98,23.99,34500.0,14.9485,14.9547,14.9236,14.9298,34500.0
2005-12-02 11:00:00,24.0,24.02,23.96,23.98,51100.0,14.9361,14.9485,14.9112,14.9236,51100.0
2005-12-02 11:10:00,23.97,24.0,23.96,23.98,50900.0,14.9174,14.9361,14.9112,14.9236,50900.0
2005-12-02 11:20:00,23.98,24.0,23.97,24.0,166100.0,14.9236,14.9361,14.9174,14.9361,166100.0
2005-12-02 11:30:00,23.99,24.0,23.99,23.99,25700.0,14.9298,14.9361,14.9298,14.9298,25700.0
2005-12-02 11:40:00,24.0,24.0,23.97,24.0,106400.0,14.9361,14.9361,14.9174,14.9361,106400.0
2005-12-02 11:50:00,24.0,24.0,23.98,24.0,17100.0,14.9361,14.9361,14.9236,14.9361,17100.0
2005-12-02 12:00:00,24.0,24.0,23.99,24.0,17700.0,14.9361,14.9361,14.9298,14.9361,17700.0
2005-12-02 12:10:00,23.99,24.01,23.98,23.99,23500.0,14.9298,14.9423,14.9236,14.9298,23500.0
2005-12-02 12:20:00,23.99,24.01,23.99,24.01,46800.0,14.9298,14.9423,14.9298,14.9423,46800.0
2005-12-02 12:30:00,24.01,24.03,23.99,24.0,27400.0,14.9423,14.9547,14.9298,14.9361,27400.0
2005-12-02 12:40:00,24.0,24.02,23.99,24.0,15900.0,14.9361,14.9485,14.9298,14.9361,15900.0
2005-12-02 12:50:00,24.0,24.0,23.98,24.0,16000.0,14.9361,14.9361,14.9236,14.9361,16000.0
2005-12-02 13:00:00,24.01,24.02,23.98,23.99,25600.0,14.9423,14.9485,14.9236,14.9298,25600.0
2005-12-02 13:10:00,24.0,24.0,23.97,23.98,12600.0,14.9361,14.9361,14.9174,14.9236,12600.0
2005-12-02 13:20:00,23.99,24.0,23.97,24.0,20900.0,14.9298,14.9361,14.9174,14.9361,20900.0
2005-12-02 13:30:00,24.0,24.0,23.96,23.97,28600.0,14.9361,14.9361,14.9112,14.9174,28600.0
2005-12-02 13:40:00,23.97,23.98,23.97,23.98,8900.0,14.9174,14.9236,14.9174,14.9236,8900.0
2005-12-02 13:50:00,23.97,23.98,23.95,23.96,19700.0,14.9174,14.9236,14.905,14.9112,19700.0
2005-12-02 14:00:00,23.96,23.97,23.95,23.96,15600.0,14.9112,14.9174,14.905,14.9112,15600.0
2005-12-02 14:10:00,23.96,23.97,23.95,23.97,29200.0,14.9112,14.9174,14.905,14.9174,29200.0
2005-12-02 14:20:00,23.97,23.98,23.96,23.96,22000.0,14.9174,14.9236,14.9112,14.9112,22000.0
2005-12-02 14:30:00,23.96,23.96,23.91,23.93,51000.0,14.9112,14.9112,14.8801,14.8925,51000.0
2005-12-02 14:40:00,23.92,23.96,23.92,23.94,28600.0,14.8863,14.9112,14.8863,14.8987,28600.0
2005-12-02 14:50:00,23.94,23.96,23.93,23.96,23200.0,14.8987,14.9112,14.8925,14.9112,23200.0
2005-12-02 15:00:00,23.96,23.98,23.95,23.97,46200.0,14.9112,14.9236,14.905,14.9174,46200.0
2005-12-02 15:10:00,23.98,23.99,23.96,23.97,56300.0,14.9236,14.9298,14.9112,14.9174,56300.0
2005-12-02 15:20:00,23.97,23.97,23.91,23.92,112300.0,14.9174,14.9174,14.8801,14.8863,112300.0
2005-12-02 15:30:00,23.92,23.96,23.91,23.96,63900.0,14.8863,14.9112,14.8801,14.9112,63900.0
2005-12-02 15:40:00,23.97,23.97,23.96,23.96,37900.0,14.9174,14.9174,14.9112,14.9112,37900.0
2005-12-02 15:50:00,23.96,23.97,23.9,23.93,120700.0,14.9112,14.9174,14.8738,14.8925,120700.0
2005-12-05 09:30:00,23.85,23.87,23.75,23.75,76800.0,14.8427,14.8552,14.7805,14.7805,76800.0
2005-12-05 09:40:00,23.75,23.77,23.63,23.65,83900.0,14.7805,14.7929,14.7058,14.7182,83900.0
2005-12-05 09:50:00,23.65,23.71,23.59,23.71,58000.0,14.7182,14.7556,14.6809,14.7556,58000.0
2005-12-05 10:00:00,23.7,23.72,23.65,23.71,61300.0,14.7494,14.7618,14.7182,14.7556,61300.0
2005-12-05 10:10:00,23.7,23.7,23.6,23.62,77600.0,14.7494,14.7494,14.6871,14.6996,77600.0
2005-12-05 10:20:00,23.63,23.64,23.53,23.6,62700.0,14.7058,14.712,14.6436,14.6871,62700.0
2005-12-05 10:30:00,23.59,23.64,23.57,23.64,39100.0,14.6809,14.712,14.6685,14.712,39100.0
2005-12-05 10:40:00,23.64,23.64,23.6,23.61,23900.0,14.712,14.712,14.6871,14.6934,23900.0
2005-12-05 10:50:00,23.61,23.68,23.61,23.65,54700.0,14.6934,14.7369,14.6934,14.7182,54700.0
2005-12-05 11:00:00,23.65,23.67,23.59,23.59,28500.0,14.7182,14.7307,14.6809,14.6809,28500.0
2005-12-05 11:10:00,23.6,23.64,23.59,23.61,51300.0,14.6871,14.712,14.6809,14.6934,51300.0
2005-12-05 11:20:00,23.62,23.62,23.59,23.59,33000.0,14.6996,14.6996,14.6809,14.6809,33000.0
2005-12-05 11:30:00,23.59,23.6,23.57,23.58,21900.0,14.6809,14.6871,14.6685,14.6747,21900.0
2005-12-05 11:40:00,23.57,23.59,23.57,23.59,42100.0,14.6685,14.6809,14.6685,14.6809,42100.0
2005-12-05 11:50:00,23.59,23.6,23.58,23.6,26800.0,14.6809,14.6871,14.6747,14.6871,26800.0
2005-12-05 12:00:00,23.6,23.6,23.59,23.6,19800.0,14.6871,14.6871,14.6809,14.6871,19800.0
2005-12-05 12:10:00,23.6,23.64,23.59,23.63,61100.0,14.6871,14.712,14.6809,14.7058,61100.0
2005-12-05 12:20:00,23.63,23.63,23.59,23.61,7600.0,14.7058,14.7058,14.6809,14.6934,7600.0
2005-12-05 12:30:00,23.61,23.63,23.58,23.61,28200.0,14.6934,14.7058,14.6747,14.6934,28200.0
2005-12-05 12:40:00,23.6,23.64,23.59,23.59,17500.0,14.6871,14.712,14.6809,14.6809,17500.0
2005-12-05 12:50:00,23.59,23.61,23.55,23.61,54800.0,14.6809,14.6934,14.656,14.6934,54800.0
2005-12-05 13:00:00,23.6,23.61,23.56,23.57,25900.0,14.6871,14.6934,14.6622,14.6685,25900.0
2005-12-05 13:10:00,23.57,23.58,23.56,23.58,25800.0,14.6685,14.6747,14.6622,14.6747,25800.0
2005-12-05 13:20:00,23.57,23.58,23.51,23.56,72600.0,14.6685,14.6747,14.6311,14.6622,72600.0
2005-12-05 13:30:00,23.55,23.56,23.51,23.54,84000.0,14.656,14.6622,14.6311,14.6498,84000.0
2005-12-05 13:40:00,23.54,23.57,23.53,23.55,28600.0,14.6498,14.6685,14.6436,14.656,28600.0
2005-12-05 13:50:00,23.54,23.55,23.53,23.54,35900.0,14.6498,14.656,14.6436,14.6498,35900.0
2005-12-05 14:00:00,23.54,23.56,23.53,23.53,47700.0,14.6498,14.6622,14.6436,14.6436,47700.0
2005-12-05 14:10:00,23.53,23.54,23.5,23.51,50100.0,14.6436,14.6498,14.6249,14.6311,50100.0
2005-12-05 14:20:00,23.51,23.54,23.51,23.53,55900.0,14.6311,14.6498,14.6311,14.6436,55900.0
2005-12-05 14:30:00,23.54,23.57,23.52,23.54,54000.0,14.6498,14.6685,14.6373,14.6498,54000.0
2005-12-05 14:40:00,23.54,23.56,23.51,23.55,40300.0,14.6498,14.6622,14.6311,14.656,40300.0
2005-12-05 14:50:00,23.55,23.55,23.5,23.53,52400.0,14.656,14.656,14.6249,14.6436,52400.0
2005-12-05 15:00:00,23.52,23.54,23.51,23.52,61700.0,14.6373,14.6498,14.6311,14.6373,61700.0
2005-12-05 15:10:00,23.52,23.53,23.5,23.51,76300.0,14.6373,14.6436,14.6249,14.6311,76300.0
2005-12-05 15:20:00,23.51,23.55,23.51,23.51,74900.0,14.6311,14.656,14.6311,14.6311,74900.0
2005-12-05 15:30:00,23.52,23.52,23.43,23.45,107500.0,14.6373,14.6373,14.5813,14.5938,107500.0
2005-12-05 15:40:00,23.46,23.47,23.37,23.46,184600.0,14.6,14.6062,14.544,14.6,184600.0
2005-12-05 15:50:00,23.46,23.47,23.41,23.42,162700.0,14.6,14.6062,14.5689,14.5751,162700.0
2005-12-06 09:30:00,23.59,23.7,23.52,23.64,105800.0,14.6809,14.7494,14.6373,14.712,105800.0
2005-12-06 09:40:00,23.66,23.71,23.64,23.7,75200.0,14.7245,14.7556,14.712,14.7494,75200.0
2005-12-06 09:50:00,23.7,23.7,23.61,23.7,51500.0,14.7494,14.7494,14.6934,14.7494,51500.0
2005-12-06 10:00:00,23.7,23.74,23.64,23.73,70400.0,14.7494,14.7743,14.712,14.768,70400.0
2005-12-06 10:10:00,23.73,23.75,23.68,23.75,97900.0,14.768,14.7805,14.7369,14.7805,97900.0
2005-12-06 10:20:00,23.75,23.85,23.74,23.85,73000.0,14.7805,14.8427,14.7743,14.8427,73000.0
2005-12-06 10:30:00,23.85,23.85,23.82,23.85,72000.0,14.8427,14.8427,14.824,14.8427,72000.0
2005-12-06 10:40:00,23.84,23.85,23.72,23.76,86300.0,14.8365,14.8427,14.7618,14.7867,86300.0
2005-12-06 10:50:00,23.75,23.75,23.72,23.75,62800.0,14.7805,14.7805,14.7618,14.7805,62800.0
2005-12-06 11:00:00,23.75,23.75,23.7,23.71,131300.0,14.7805,14.7805,14.7494,14.7556,131300.0
2005-12-06 11:10:00,23.7,23.77,23.7,23.76,94100.0,14.7494,14.7929,14.7494,14.7867,94100.0
2005-12-06 11:20:00,23.76,23.81,23.76,23.79,69800.0,14.7867,14.8178,14.7867,14.8054,69800.0
2005-12-06 11:30:00,23.79,23.84,23.78,23.82,123200.0,14.8054,14.8365,14.7992,14.824,123200.0
2005-12-06 11:40:00,23.82,23.84,23.81,23.83,66200.0,14.824,14.8365,14.8178,14.8303,66200.0
2005-12-06 11:50:00,23.82,23.83,23.76,23.77,49900.0,14.824,14.8303,14.7867,14.7929,49900.0
2005-12-06 12:00:00,23.76,23.78,23.75,23.77,64900.0,14.7867,14.7992,14.7805,14.7929,64900.0
2005-12-06 12:10:00,23.77,23.82,23.76,23.82,107800.0,14.7929,14.824,14.7867,14.824,107800.0
2005-12-06 12:20:00,23.8,23.82,23.78,23.78,55200.0,14.8116,14.824,14.7992,14.7992,55200.0
2005-12-06 12:30:00,23.77,23.79,23.72,23.72,54100.0,14.7929,14.8054,14.7618,14.7618,54100.0
2005-12-06 12:40:00,23.72,23.73,23.7,23.72,27500.0,14.7618,14.768,14.7494,14.7618,27500.0
2005-12-06 12:50:00,23.72,23.74,23.72,23.73,16300.0,14.7618,14.7743,14.7618,14.768,16300.0
2005-12-06 13:00:00,23.72,23.73,23.65,23.67,58200.0,14.7618,14.768,14.7182,14.7307,58200.0
2005-12-06 13:10:00,23.66,23.67,23.65,23.67,35000.0,14.7245,14.7307,14.7182,14.7307,35000.0
2005-12-06 13:20:00,23.67,23.67,23.65,23.66,78100.0,14.7307,14.7307,14.7182,14.7245,78100.0
2005-12-06 13:30:00,23.66,23.67,23.65,23.67,67900.0,14.7245,14.7307,14.7182,14.7307,67900.0
2005-12-06 13:40:00,23.67,23.7,23.65,23.65,19700.0,14.7307,14.7494,14.7182,14.7182,19700.0
2005-12-06 13:50:00,23.66,23.66,23.65,23.66,85500.0,14.7245,14.7245,14.7182,14.7245,85500.0
2005-12-06 14:00:00,23.66,23.68,23.65,23.65,31200.0,14.7245,14.7369,14.7182,14.7182,31200.0
2005-12-06 14:10:00,23.64,23.65,23.61,23.64,28500.0,14.712,14.7182,14.6934,14.712,28500.0
2005-12-06 14:20:00,23.64,23.65,23.63,23.65,22100.0,14.712,14.7182,14.7058,14.7182,22100.0
2005-12-06 14:30:00,23.65,23.65,23.62,23.64,28900.0,14.7182,14.7182,14.6996,14.712,28900.0
2005-12-06 14:40:00,23.64,23.65,23.63,23.65,48300.0,14.712,14.7182,14.7058,14.7182,48300.0
2005-12-06 14:50:00,23.65,23.65,23.64,23.65,30600.0,14.7182,14.7182,14.712,14.7182,30600.0
2005-12-06 15:00:00,23.65,23.65,23.63,23.64,86200.0,14.7182,14.7182,14.7058,14.712,86200.0
2005-12-06 15:10:00,23.64,23.65,23.61,23.63,80200.0,14.712,14.7182,14.6934,14.7058,80200.0
2005-12-06 15:20:00,23.63,23.65,23.62,23.64,55900.0,14.7058,14.7182,14.6996,14.712,55900.0
2005-12-06 15:30:00,23.64,23.66,23.6,23.62,90200.0,14.712,14.7245,14.6871,14.6996,90200.0
2005-12-06 15:40:00,23.6,23.66,23.6,23.65,88300.0,14.6871,14.7245,14.6871,14.7182,88300.0
2005-12-06 15:50:00,23.65,23.66,23.62,23.66,132900.0,14.7182,14.7245,14.6996,14.7245,132900.0
2005-12-07 09:30:00,24.0,24.06,23.9,23.9,179200.0,14.9361,14.9734,14.8738,14.8738,179200.0
2005-12-07 09:40:00,23.89,23.94,23.79,23.82,66300.0,14.8676,14.8987,14.8054,14.824,66300.0
2005-12-07 09:50:00,23.86,23.9,23.8,23.9,58600.0,14.8489,14.8738,14.8116,14.8738,58600.0
2005-12-07 10:00:00,23.89,24.05,23.89,23.99,81000.0,14.8676,14.9672,14.8676,14.9298,81000.0
2005-12-07 10:10:00,24.0,24.05,23.99,24.0,42800.0,14.9361,14.9672,14.9298,14.9361,42800.0
2005-12-07 10:20:00,24.01,24.03,23.97,23.98,54500.0,14.9423,14.9547,14.9174,14.9236,54500.0
2005-12-07 10:30:00,23.99,24.1,23.99,24.1,49100.0,14.9298,14.9983,14.9298,14.9983,49100.0
2005-12-07 10:40:00,24.09,24.1,24.01,24.08,83800.0,14.9921,14.9983,14.9423,14.9859,83800.0
2005-12-07 10:50:00,24.07,24.09,23.98,23.98,114800.0,14.9796,14.9921,14.9236,14.9236,114800.0
2005-12-07 11:00:00,23.98,23.99,23.9,23.91,67200.0,14.9236,14.9298,14.8738,14.8801,67200.0
2005-12-07 11:10:00,23.9,23.92,23.83,23.84,171400.0,14.8738,14.8863,14.8303,14.8365,171400.0
2005-12-07 11:20:00,23.83,23.86,23.81,23.84,75100.0,14.8303,14.8489,14.8178,14.8365,75100.0
2005-12-07 11:30:00,23.83,23.93,23.81,23.88,63000.0,14.8303,14.8925,14.8178,14.8614,63000.0
2005-12-07 11:40:00,23.88,23.89,23.85,23.87,30300.0,14.8614,14.8676,14.8427,14.8552,30300.0
2005-12-07 11:50:00,23.87,23.92,23.87,23.88,16800.0,14.8552,14.8863,14.8552,14.8614,16800.0
2005-12-07 12:00:00,23.86,23.93,23.86,23.93,28200.0,14.8489,14.8925,14.8489,14.8925,28200.0
2005-12-07 12:10:00,23.93,23.93,23.83,23.84,34100.0,14.8925,14.8925,14.8303,14.8365,34100.0
2005-12-07 12:20:00,23.85,23.98,23.85,23.97,30200.0,14.8427,14.9236,14.8427,14.9174,30200.0
2005-12-07 12:30:00,23.96,24.01,23.96,24.0,36600.0,14.9112,14.9423,14.9112,14.9361,36600.0
2005-12-07 12:40:00,24.0,24.02,24.0,24.01,30600.0,14.9361,14.9485,14.9361,14.9423,30600.0
2005-12-07 12:50:00,24.01,24.04,24.0,24.01,21900.0,14.9423,14.961,14.9361,14.9423,21900.0
2005-12-07 13:00:00,24.01,24.02,24.0,24.01,159900.0,14.9423,14.9485,14.9361,14.9423,159900.0
2005-12-07 13:10:00,24.01,24.06,24.01,24.06,52500.0,14.9423,14.9734,14.9423,14.9734,52500.0
2005-12-07 13:20:00,24.05,24.07,24.04,24.05,66100.0,14.9672,14.9796,14.961,14.9672,66100.0
2005-12-07 13:30:00,24.04,24.06,24.03,24.05,44300.0,14.961,14.9734,14.9547,14.9672,44300.0
2005-12-07 13:40:00,24.06,24.08,24.05,24.07,39600.0,14.9734,14.9859,14.9672,14.9796,39600.0
2005-12-07 13:50:00,24.08,24.08,24.01,24.02,35800.0,14.9859,14.9859,14.9423,14.9485,35800.0
2005-12-07 14:00:00,24.02,24.05,24.0,24.03,34600.0,14.9485,14.9672,14.9361,14.9547,34600.0
2005-12-07 14:10:00,24.04,24.08,24.02,24.03,64200.0,14.961,14.9859,14.9485,14.9547,64200.0
2005-12-07 14:20:00,24.04,24.06,24.04,24.05,35400.0,14.961,14.9734,14.961,14.9672,35400.0
2005-12-07 14:30:00,24.05,24.06,24.01,24.04,75900.0,14.9672,14.9734,14.9423,14.961,75900.0
2005-12-07 14:40:00,24.05,24.1,24.04,24.07,34100.0,14.9672,14.9983,14.961,14.9796,34100.0
2005-12-07 14:50:00,24.08,24.09,24.03,24.03,43500.0,14.9859,14.9921,14.9547,14.9547,43500.0
2005-12-07 15:00:00,24.03,24.07,24.0,24.07,73500.0,14.9547,14.9796,14.9361,14.9796,73500.0
2005-12-07 15:10:00,24.06,24.07,24.05,24.06,51900.0,14.9734,14.9796,14.9672,14.9734,51900.0
2005-12-07 15:20:00,24.06,24.08,24.05,24.05,51700.0,14.9734,14.9859,14.9672,14.9672,51700.0
2005-12-07 15:30:00,24.05,24.07,24.05,24.06,54200.0,14.9672,14.9796,14.9672,14.9734,54200.0
2005-12-07 15:40:00,24.06,24.1,24.02,24.1,191700.0,14.9734,14.9983,14.9485,14.9983,191700.0
2005-12-07 15:50:00,24.1,24.16,24.09,24.15,211600.0,14.9983,15.0356,14.9921,15.0294,211600.0
2005-12-08 09:30:00,24.18,24.36,24.13,24.35,87900.0,15.0481,15.1601,15.017,15.1539,87900.0
2005-12-08 09:40:00,24.35,24.41,24.34,24.38,98300.0,15.1539,15.1912,15.1477,15.1726,98300.0
2005-12-08 09:50:00,24.37,24.6,24.37,24.53,144500.0,15.1663,15.3095,15.1663,15.2659,144500.0
2005-12-08 10:00:00,24.53,24.54,24.48,24.49,118100.0,15.2659,15.2721,15.2348,15.241,118100.0
2005-12-08 10:10:00,24.49,24.63,24.49,24.61,65900.0,15.241,15.3281,15.241,15.3157,65900.0
2005-12-08 10:20:00,24.61,24.62,24.5,24.59,78700.0,15.3157,15.3219,15.2472,15.3032,78700.0
2005-12-08 10:30:00,24.58,24.6,24.48,24.54,93800.0,15.297,15.3095,15.2348,15.2721,93800.0
2005-12-08 10:40:00,24.54,24.63,24.48,24.6,92400.0,15.2721,15.3281,15.2348,15.3095,92400.0
2005-12-08 10:50:00,24.56,24.71,24.52,24.69,94500.0,15.2846,15.3779,15.2597,15.3655,94500.0
2005-12-08 11:00:00,24.69,24.72,24.57,24.72,115600.0,15.3655,15.3841,15.2908,15.3841,115600.0
2005-12-08 11:10:00,24.72,24.75,24.68,24.75,130500.0,15.3841,15.4028,15.3593,15.4028,130500.0
2005-12-08 11:20:00,24.73,24.76,24.62,24.62,55800.0,15.3904,15.409,15.3219,15.3219,55800.0
2005-12-08 11:30:00,24.63,24.7,24.61,24.67,69000.0,15.3281,15.3717,15.3157,15.353,69000.0
2005-12-08 11:40:00,24.66,24.68,24.56,24.63,48200.0,15.3468,15.3593,15.2846,15.3281,48200.0
2005-12-08 11:50:00,24.62,24.67,24.62,24.66,38900.0,15.3219,15.353,15.3219,15.3468,38900.0
2005-12-08 12:00:00,24.66,24.66,24.63,24.64,47000.0,15.3468,15.3468,15.3281,15.3344,47000.0
2005-12-08 12:10:00,24.64,24.69,24.64,24.67,86500.0,15.3344,15.3655,15.3344,15.353,86500.0
2005-12-08 12:20:00,24.66,24.67,24.63,24.65,64000.0,15.3468,15.353,15.3281,15.3406,64000.0
2005-12-08 12:30:00,24.65,24.68,24.62,24.62,81800.0,15.3406,15.3593,15.3219,15.3219,81800.0
2005-12-08 12:40:00,24.63,24.65,24.59,24.6,55600.0,15.3281,15.3406,15.3032,15.3095,55600.0
2005-12-08 12:50:00,24.59,24.64,24.58,24.64,34100.0,15.3032,15.3344,15.297,15.3344,34100.0
2005-12-08 13:00:00,24.63,24.63,24.53,24.54,70500.0,15.3281,15.3281,15.2659,15.2721,70500.0
2005-12-08 13:10:00,24.52,24.56,24.46,24.52,69200.0,15.2597,15.2846,15.2223,15.2597,69200.0
2005-12-08 13:20:00,24.52,24.65,24.52,24.57,41300.0,15.2597,15.3406,15.2597,15.2908,41300.0
2005-12-08 13:30:00,24.58,24.61,24.54,24.59,75100.0,15.297,15.3157,15.2721,15.3032,75100.0
2005-12-08 13:40:00,24.58,24.61,24.56,24.56,47200.0,15.297,15.3157,15.2846,15.2846,47200.0
2005-12-08 13:50:00,24.56,24.6,24.55,24.59,38100.0,15.2846,15.3095,15.2784,15.3032,38100.0
2005-12-08 14:00:00,24.59,24.6,24.56,24.57,46200.0,15.3032,15.3095,15.2846,15.2908,46200.0
2005-12-08 14:10:00,24.57,24.57,24.52,24.52,71100.0,15.2908,15.2908,15.2597,15.2597,71100.0
2005-12-08 14:20:00,24.52,24.54,24.5,24.51,54400.0,15.2597,15.2721,15.2472,15.2535,54400.0
2005-12-08 14:30:00,24.51,24.52,24.45,24.46,61000.0,15.2535,15.2597,15.2161,15.2223,61000.0
2005-12-08 14:40:00,24.46,24.47,24.37,24.38,39900.0,15.2223,15.2286,15.1663,15.1726,39900.0
2005-12-08 14:50:00,24.38,24.44,24.37,24.41,46800.0,15.1726,15.2099,15.1663,15.1912,46800.0
2005-12-08 15:00:00,24.4,24.51,24.4,24.49,58200.0,15.185,15.2535,15.185,15.241,58200.0
2005-12-08 15:10:00,24.49,24.54,24.49,24.54,89900.0,15.241,15.2721,15.241,15.2721,89900.0
2005-12-08 15:20:00,24.53,24.59,24.53,24.58,87300.0,15.2659,15.3032,15.2659,15.297,87300.0
2005-12-08 15:30:00,24.58,24.62,24.58,24.61,90200.0,15.297,15.3219,15.297,15.3157,90200.0
2005-12-08 15:40:00,24.6,24.67,24.6,24.66,171600.0,15.3095,15.353,15.3095,15.3468,171600.0
2005-12-08 15:50:00,24.66,24.66,24.6,24.62,124300.0,15.3468,15.3468,15.3095,15.3219,124300.0
2005-12-09 09:30:00,24.73,24.74,24.66,24.73,77500.0,15.3904,15.3966,15.3468,15.3904,77500.0
2005-12-09 09:40:00,24.7,24.79,24.7,24.79,47100.0,15.3717,15.4277,15.3717,15.4277,47100.0
2005-12-09 09:50:00,24.79,24.85,24.79,24.82,52500.0,15.4277,15.4651,15.4277,15.4464,52500.0
2005-12-09 10:00:00,24.82,24.84,24.79,24.8,79300.0,15.4464,15.4588,15.4277,15.4339,79300.0
2005-12-09 10:10:00,24.8,24.84,24.78,24.82,191300.0,15.4339,15.4588,15.4215,15.4464,191300.0
2005-12-09 10:20:00,24.82,24.85,24.7,24.75,145300.0,15.4464,15.4651,15.3717,15.4028,145300.0
2005-12-09 10:30:00,24.75,24.82,24.73,24.81,64300.0,15.4028,15.4464,15.3904,15.4402,64300.0
2005-12-09 10:40:00,24.81,24.85,24.8,24.84,43300.0,15.4402,15.4651,15.4339,15.4588,43300.0
2005-12-09 10:50:00,24.85,24.85,24.81,24.84,115400.0,15.4651,15.4651,15.4402,15.4588,115400.0
2005-12-09 11:00:00,24.84,24.86,24.8,24.82,81400.0,15.4588,15.4713,15.4339,15.4464,81400.0
2005-12-09 11:10:00,24.82,24.85,24.8,24.82,49600.0,15.4464,15.4651,15.4339,15.4464,49600.0
2005-12-09 11:20:00,24.82,24.82,24.8,24.8,25900.0,15.4464,15.4464,15.4339,15.4339,25900.0
2005-12-09 11:30:00,24.81,24.82,24.78,24.78,38900.0,15.4402,15.4464,15.4215,15.4215,38900.0
2005-12-09 11:40:00,24.79,24.84,24.77,24.84,80500.0,15.4277,15.4588,15.4153,15.4588,80500.0
2005-12-09 11:50:00,24.84,24.84,24.79,24.79,99700.0,15.4588,15.4588,15.4277,15.4277,99700.0
2005-12-09 12:00:00,24.79,24.82,24.77,24.81,77500.0,15.4277,15.4464,15.4153,15.4402,77500.0
2005-12-09 12:10:00,24.81,24.84,24.8,24.82,36100.0,15.4402,15.4588,15.4339,15.4464,36100.0
2005-12-09 12:20:00,24.82,24.82,24.8,24.8,20400.0,15.4464,15.4464,15.4339,15.4339,20400.0
2005-12-09 12:30:00,24.8,24.82,24.8,24.81,31300.0,15.4339,15.4464,15.4339,15.4402,31300.0
2005-12-09 12:40:00,24.81,24.81,24.8,24.81,16900.0,15.4402,15.4402,15.4339,15.4402,16900.0
2005-12-09 12:50:00,24.81,24.84,24.8,24.84,38000.0,15.4402,15.4588,15.4339,15.4588,38000.0
2005-12-09 13:00:00,24.84,24.84,24.81,24.82,30300.0,15.4588,15.4588,15.4402,15.4464,30300.0
2005-12-09 13:10:00,24.81,24.86,24.81,24.86,38600.0,15.4402,15.4713,15.4402,15.4713,38600.0
2005-12-09 13:20:00,24.86,24.86,24.85,24.86,16200.0,15.4713,15.4713,15.4651,15.4713,16200.0
2005-12-09 13:30:00,24.86,24.89,24.85,24.86,52200.0,15.4713,15.4899,15.4651,15.4713,52200.0
2005-12-09 13:40:00,24.87,24.88,24.86,24.86,22700.0,15.4775,15.4837,15.4713,15.4713,22700.0
2005-12-09 13:50:00,24.87,24.9,24.85,24.87,53100.0,15.4775,15.4962,15.4651,15.4775,53100.0
2005-12-09 14:00:00,24.89,24.9,24.88,24.89,109000.0,15.4899,15.4962,15.4837,15.4899,109000.0
2005-12-09 14:10:00,24.89,24.91,24.86,24.91,47700.0,15.4899,15.5024,15.4713,15.5024,47700.0
2005-12-09 14:20:00,24.91,24.94,24.89,24.91,62500.0,15.5024,15.5211,15.4899,15.5024,62500.0
2005-12-09 14:30:00,24.92,24.94,24.87,24.89,65100.0,15.5086,15.5211,15.4775,15.4899,65100.0
2005-12-09 14:40:00,24.88,24.92,24.88,24.9,28800.0,15.4837,15.5086,15.4837,15.4962,28800.0
2005-12-09 14:50:00,24.91,24.94,24.9,24.91,41600.0,15.5024,15.5211,15.4962,15.5024,41600.0
2005-12-09 15:00:00,24.9,24.92,24.9,24.92,74400.0,15.4962,15.5086,15.4962,15.5086,74400.0
2005-12-09 15:10:00,24.91,24.92,24.9,24.91,88700.0,15.5024,15.5086,15.4962,15.5024,88700.0
2005-12-09 15:20:00,24.92,24.94,24.9,24.9,71600.0,15.5086,15.5211,15.4962,15.4962,71600.0
2005-12-09 15:30:00,24.9,24.91,24.86,24.86,53100.0,15.4962,15.5024,15.4713,15.4713,53100.0
2005-12-09 15:40:00,24.86,24.87,24.82,24.82,135200.0,15.4713,15.4775,15.4464,15.4464,135200.0
2005-12-09 15:50:00,24.8,24.82,24.79,24.8,170500.0,15.4339,15.4464,15.4277,15.4339,170500.0
2005-12-12 09:30:00,24.95,24.95,24.84,24.87,107600.0,15.5273,15.5273,15.4588,15.4775,107600.0
2005-12-12 09:40:00,24.87,24.96,24.84,24.92,41800.0,15.4775,15.5335,15.4588,15.5086,41800.0
2005-12-12 09:50:00,24.92,24.92,24.77,24.8,67800.0,15.5086,15.5086,15.4153,15.4339,67800.0
2005-12-12 10:00:00,24.78,24.79,24.71,24.71,91100.0,15.4215,15.4277,15.3779,15.3779,91100.0
2005-12-12 10:10:00,24.72,24.72,24.65,24.67,57700.0,15.3841,15.3841,15.3406,15.353,57700.0
2005-12-12 10:20:00,24.67,24.68,24.62,24.64,34900.0,15.353,15.3593,15.3219,15.3344,34900.0
2005-12-12 10:30:00,24.64,24.67,24.62,24.64,33200.0,15.3344,15.353,15.3219,15.3344,33200.0
2005-12-12 10:40:00,24.64,24.64,24.55,24.57,57200.0,15.3344,15.3344,15.2784,15.2908,57200.0
2005-12-12 10:50:00,24.58,24.67,24.58,24.64,90600.0,15.297,15.353,15.297,15.3344,90600.0
2005-12-12 11:00:00,24.64,24.65,24.58,24.6,48200.0,15.3344,15.3406,15.297,15.3095,48200.0
2005-12-12 11:10:00,24.6,24.62,24.58,24.61,49200.0,15.3095,15.3219,15.297,15.3157,49200.0
2005-12-12 11:20:00,24.62,24.85,24.61,24.84,118800.0,15.3219,15.4651,15.3157,15.4588,118800.0
2005-12-12 11:30:00,24.83,24.87,24.82,24.87,47500.0,15.4526,15.4775,15.4464,15.4775,47500.0
2005-12-12 11:40:00,24.87,24.92,24.87,24.9,45400.0,15.4775,15.5086,15.4775,15.4962,45400.0
2005-12-12 11:50:00,24.9,24.9,24.82,24.82,23300.0,15.4962,15.4962,15.4464,15.4464,23300.0
2005-12-12 12:00:00,24.82,24.86,24.8,24.81,17800.0,15.4464,15.4713,15.4339,15.4402,17800.0
2005-12-12 12:10:00,24.79,24.81,24.77,24.8,20900.0,15.4277,15.4402,15.4153,15.4339,20900.0
2005-12-12 12:20:00,24.8,24.8,24.7,24.71,28300.0,15.4339,15.4339,15.3717,15.3779,28300.0
2005-12-12 12:30:00,24.71,24.71,24.65,24.68,31000.0,15.3779,15.3779,15.3406,15.3593,31000.0
2005-12-12 12:40:00,24.69,24.72,24.66,24.68,58900.0,15.3655,15.3841,15.3468,15.3593,58900.0
2005-12-12 12:50:00,24.68,24.72,24.67,24.7,57900.0,15.3593,15.3841,15.353,15.3717,57900.0
2005-12-12 13:00:00,24.7,24.7,24.65,24.66,36000.0,15.3717,15.3717,15.3406,15.3468,36000.0
2005-12-12 13:10:00,24.67,24.7,24.66,24.7,40400.0,15.353,15.3717,15.3468,15.3717,40400.0
2005-12-12 13:20:00,24.7,24.7,24.67,24.69,18100.0,15.3717,15.3717,15.353,15.3655,18100.0
2005-12-12 13:30:00,24.69,24.7,24.66,24.67,34100.0,15.3655,15.3717,15.3468,15.353,34100.0
2005-12-12 13:40:00,24.68,24.74,24.68,24.69,21000.0,15.3593,15.3966,15.3593,15.3655,21000.0
2005-12-12 13:50:00,24.69,24.7,24.69,24.7,13900.0,15.3655,15.3717,15.3655,15.3717,13900.0
2005-12-12 14:00:00,24.7,24.73,24.7,24.72,45900.0,15.3717,15.3904,15.3717,15.3841,45900.0
2005-12-12 14:10:00,24.72,24.73,24.71,24.72,19800.0,15.3841,15.3904,15.3779,15.3841,19800.0
2005-12-12 14:20:00,24.72,24.73,24.7,24.71,82000.0,15.3841,15.3904,15.3717,15.3779,82000.0
2005-12-12 14:30:00,24.71,24.72,24.69,24.72,28200.0,15.3779,15.3841,15.3655,15.3841,28200.0
2005-12-12 14:40:00,24.71,24.72,24.69,24.7,52200.0,15.3779,15.3841,15.3655,15.3717,52200.0
2005-12-12 14:50:00,24.7,24.71,24.69,24.69,43300.0,15.3717,15.3779,15.3655,15.3655,43300.0
2005-12-12 15:00:00,24.7,24.7,24.67,24.7,24900.0,15.3717,15.3717,15.353,15.3717,24900.0
2005-12-12 15:10:00,24.7,24.72,24.69,24.7,53300.0,15.3717,15.3841,15.3655,15.3717,53300.0
2005-12-12 15:20:00,24.7,24.72,24.69,24.7,36900.0,15.3717,15.3841,15.3655,15.3717,36900.0
2005-12-12 15:30:00,24.7,24.71,24.69,24.71,31900.0,15.3717,15.3779,15.3655,15.3779,31900.0
2005-12-12 15:40:00,24.71,24.76,24.7,24.75,29300.0,15.3779,15.409,15.3717,15.4028,29300.0
2005-12-12 15:50:00,24.75,24.77,24.74,24.75,48700.0,15.4028,15.4153,15.3966,15.4028,48700.0
2005-12-13 09:30:00,24.7,24.79,24.65,24.68,68600.0,15.3717,15.4277,15.3406,15.3593,68600.0
2005-12-13 09:40:00,24.71,24.72,24.51,24.56,45300.0,15.3779,15.3841,15.2535,15.2846,45300.0
2005-12-13 09:50:00,24.57,24.57,24.46,24.51,50300.0,15.2908,15.2908,15.2223,15.2535,50300.0
2005-12-13 10:00:00,24.5,24.62,24.48,24.54,42700.0,15.2472,15.3219,15.2348,15.2721,42700.0
2005-12-13 10:10:00,24.55,24.59,24.51,24.59,48700.0,15.2784,15.3032,15.2535,15.3032,48700.0
2005-12-13 10:20:00,24.6,24.62,24.59,24.6,45000.0,15.3095,15.3219,15.3032,15.3095,45000.0
2005-12-13 10:30:00,24.59,24.67,24.59,24.67,42300.0,15.3032,15.353,15.3032,15.353,42300.0
2005-12-13 10:40:00,24.66,24.69,24.65,24.68,25900.0,15.3468,15.3655,15.3406,15.3593,25900.0
2005-12-13 10:50:00,24.68,24.71,24.65,24.7,21400.0,15.3593,15.3779,15.3406,15.3717,21400.0
2005-12-13 11:00:00,24.71,24.74,24.66,24.72,22200.0,15.3779,15.3966,15.3468,15.3841,22200.0
2005-12-13 11:10:00,24.71,24.72,24.69,24.7,29600.0,15.3779,15.3841,15.3655,15.3717,29600.0
2005-12-13 11:20:00,24.7,24.74,24.69,24.74,45000.0,15.3717,15.3966,15.3655,15.3966,45000.0
2005-12-13 11:30:00,24.73,24.77,24.73,24.76,19800.0,15.3904,15.4153,15.3904,15.409,19800.0
2005-12-13 11:40:00,24.76,24.93,24.76,24.92,123200.0,15.409,15.5148,15.409,15.5086,123200.0
2005-12-13 11:50:00,24.93,24.93,24.84,24.87,27300.0,15.5148,15.5148,15.4588,15.4775,27300.0
2005-12-13 12:00:00,24.89,24.89,24.87,24.89,18600.0,15.4899,15.4899,15.4775,15.4899,18600.0
2005-12-13 12:10:00,24.9,24.94,24.89,24.92,40200.0,15.4962,15.5211,15.4899,15.5086,40200.0
2005-12-13 12:20:00,24.93,24.99,24.91,24.96,49700.0,15.5148,15.5522,15.5024,15.5335,49700.0
2005-12-13 12:30:00,24.97,24.97,24.94,24.95,21200.0,15.5397,15.5397,15.5211,15.5273,21200.0
2005-12-13 12:40:00,24.96,24.96,24.94,24.95,30600.0,15.5335,15.5335,15.5211,15.5273,30600.0
2005-12-13 12:50:00,24.96,24.96,24.94,24.95,41900.0,15.5335,15.5335,15.5211,15.5273,41900.0
2005-12-13 13:00:00,24.95,24.95,24.87,24.88,64300.0,15.5273,15.5273,15.4775,15.4837,64300.0
2005-12-13 13:10:00,24.87,24.88,24.85,24.85,21600.0,15.4775,15.4837,15.4651,15.4651,21600.0
2005-12-13 13:20:00,24.85,24.87,24.84,24.86,31700.0,15.4651,15.4775,15.4588,15.4713,31700.0
2005-12-13 13:30:00,24.86,24.86,24.83,24.83,31000.0,15.4713,15.4713,15.4526,15.4526,31000.0
2005-12-13 13:40:00,24.83,24.84,24.8,24.82,32400.0,15.4526,15.4588,15.4339,15.4464,32400.0
2005-12-13 13:50:00,24.82,24.82,24.8,24.81,19400.0,15.4464,15.4464,15.4339,15.4402,19400.0
2005-12-13 14:00:00,24.81,24.81,24.77,24.77,33400.0,15.4402,15.4402,15.4153,15.4153,33400.0
2005-12-13 14:10:00,24.78,24.85,24.77,24.83,88800.0,15.4215,15.4651,15.4153,15.4526,88800.0
2005-12-13 14:20:00,24.85,24.96,24.81,24.82,64600.0,15.4651,15.5335,15.4402,15.4464,64600.0
2005-12-13 14:30:00,24.82,24.83,24.77,24.8,88300.0,15.4464,15.4526,15.4153,15.4339,88300.0
2005-12-13 14:40:00,24.8,24.84,24.78,24.82,89700.0,15.4339,15.4588,15.4215,15.4464,89700.0
2005-12-13 14:50:00,24.82,24.83,24.78,24.78,82900.0,15.4464,15.4526,15.4215,15.4215,82900.0
2005-12-13 15:00:00,24.78,24.8,24.75,24.79,53600.0,15.4215,15.4339,15.4028,15.4277,53600.0
2005-12-13 15:10:00,24.79,24.81,24.75,24.8,53500.0,15.4277,15.4402,15.4028,15.4339,53500.0
2005-12-13 15:20:00,24.8,24.8,24.72,24.73,86100.0,15.4339,15.4339,15.3841,15.3904,86100.0
2005-12-13 15:30:00,24.73,24.77,24.73,24.73,46600.0,15.3904,15.4153,15.3904,15.3904,46600.0
2005-12-13 15:40:00,24.73,24.77,24.71,24.74,81700.0,15.3904,15.4153,15.3779,15.3966,81700.0
2005-12-13 15:50:00,24.74,24.76,24.68,24.71,125000.0,15.3966,15.409,15.3593,15.3779,125000.0
2005-12-14 09:30:00,24.75,24.84,24.72,24.72,50100.0,15.4028,15.4588,15.3841,15.3841,50100.0
2005-12-14 09:40:00,24.75,24.88,24.74,24.76,33700.0,15.4028,15.4837,15.3966,15.409,33700.0
2005-12-14 09:50:00,24.74,24.83,24.73,24.83,18600.0,15.3966,15.4526,15.3904,15.4526,18600.0
2005-12-14 10:00:00,24.83,24.89,24.79,24.84,64700.0,15.4526,15.4899,15.4277,15.4588,64700.0
2005-12-14 10:10:00,24.84,24.89,24.8,24.85,32200.0,15.4588,15.4899,15.4339,15.4651,32200.0
2005-12-14 10:20:00,24.85,24.92,24.85,24.88,70600.0,15.4651,15.5086,15.4651,15.4837,70600.0
2005-12-14 10:30:00,24.87,24.89,24.84,24.88,28400.0,15.4775,15.4899,15.4588,15.4837,28400.0
2005-12-14 10:40:00,24.88,24.88,24.85,24.85,10900.0,15.4837,15.4837,15.4651,15.4651,10900.0
2005-12-14 10:50:00,24.85,24.86,24.78,24.78,18200.0,15.4651,15.4713,15.4215,15.4215,18200.0
2005-12-14 11:00:00,24.78,24.79,24.7,24.75,49800.0,15.4215,15.4277,15.3717,15.4028,49800.0
2005-12-14 11:10:00,24.76,24.78,24.7,24.73,20200.0,15.409,15.4215,15.3717,15.3904,20200.0
2005-12-14 11:20:00,24.73,24.75,24.73,24.73,18100.0,15.3904,15.4028,15.3904,15.3904,18100.0
2005-12-14 11:30:00,24.73,24.73,24.66,24.7,12900.0,15.3904,15.3904,15.3468,15.3717,12900.0
2005-12-14 11:40:00,24.7,24.72,24.69,24.71,26700.0,15.3717,15.3841,15.3655,15.3779,26700.0
2005-12-14 11:50:00,24.71,24.72,24.67,24.69,15100.0,15.3779,15.3841,15.353,15.3655,15100.0
2005-12-14 12:00:00,24.69,24.74,24.67,24.72,27300.0,15.3655,15.3966,15.353,15.3841,27300.0
2005-12-14 12:10:00,24.72,24.76,24.7,24.73,21000.0,15.3841,15.409,15.3717,15.3904,21000.0
2005-12-14 12:20:00,24.73,24.75,24.67,24.67,37600.0,15.3904,15.4028,15.353,15.353,37600.0
2005-12-14 12:30:00,24.67,24.72,24.67,24.7,20100.0,15.353,15.3841,15.353,15.3717,20100.0
2005-12-14 12:40:00,24.7,24.72,24.65,24.66,21300.0,15.3717,15.3841,15.3406,15.3468,21300.0
2005-12-14 12:50:00,24.65,24.68,24.65,24.68,32800.0,15.3406,15.3593,15.3406,15.3593,32800.0
2005-12-14 13:00:00,24.67,24.67,24.6,24.62,33900.0,15.353,15.353,15.3095,15.3219,33900.0
2005-12-14 13:10:00,24.61,24.64,24.59,24.6,39700.0,15.3157,15.3344,15.3032,15.3095,39700.0
2005-12-14 13:20:00,24.59,24.63,24.59,24.62,60000.0,15.3032,15.3281,15.3032,15.3219,60000.0
2005-12-14 13:30:00,24.63,24.68,24.63,24.68,17900.0,15.3281,15.3593,15.3281,15.3593,17900.0
2005-12-14 13:40:00,24.67,24.69,24.65,24.66,39800.0,15.353,15.3655,15.3406,15.3468,39800.0
2005-12-14 13:50:00,24.67,24.69,24.6,24.6,46300.0,15.353,15.3655,15.3095,15.3095,46300.0
2005-12-14 14:00:00,24.59,24.65,24.58,24.65,56700.0,15.3032,15.3406,15.297,15.3406,56700.0
2005-12-14 14:10:00,24.64,24.64,24.6,24.6,65300.0,15.3344,15.3344,15.3095,15.3095,65300.0
2005-12-14 14:20:00,24.6,24.67,24.6,24.66,68500.0,15.3095,15.353,15.3095,15.3468,68500.0
2005-12-14 14:30:00,24.66,24.66,24.61,24.62,56100.0,15.3468,15.3468,15.3157,15.3219,56100.0
2005-12-14 14:40:00,24.61,24.62,24.6,24.61,35400.0,15.3157,15.3219,15.3095,15.3157,35400.0
2005-12-14 14:50:00,24.61,24.62,24.6,24.6,31200.0,15.3157,15.3219,15.3095,15.3095,31200.0
2005-12-14 15:00:00,24.6,24.6,24.54,24.57,32100.0,15.3095,15.3095,15.2721,15.2908,32100.0
2005-12-14 15:10:00,24.57,24.61,24.56,24.59,24900.0,15.2908,15.3157,15.2846,15.3032,24900.0
2005-12-14 15:20:00,24.6,24.6,24.56,24.59,47800.0,15.3095,15.3095,15.2846,15.3032,47800.0
2005-12-14 15:30:00,24.59,24.6,24.57,24.59,35600.0,15.3032,15.3095,15.2908,15.3032,35600.0
2005-12-14 15:40:00,24.58,24.59,24.54,24.54,87500.0,15.297,15.3032,15.2721,15.2721,87500.0
2005-12-14 15:50:00,24.53,24.56,24.52,24.54,114100.0,15.2659,15.2846,15.2597,15.2721,114100.0
2005-12-15 09:30:00,24.61,24.65,24.55,24.58,66400.0,15.3157,15.3406,15.2784,15.297,66400.0
2005-12-15 09:40:00,24.59,24.63,24.55,24.55,42600.0,15.3032,15.3281,15.2784,15.2784,42600.0
2005-12-15 09:50:00,24.56,24.58,24.41,24.43,43500.0,15.2846,15.297,15.1912,15.2037,43500.0
2005-12-15 10:00:00,24.41,24.55,24.41,24.55,54400.0,15.1912,15.2784,15.1912,15.2784,54400.0
2005-12-15 10:10:00,24.54,24.54,24.48,24.49,44400.0,15.2721,15.2721,15.2348,15.241,44400.0
2005-12-15 10:20:00,24.49,24.52,24.46,24.47,22700.0,15.241,15.2597,15.2223,15.2286,22700.0
2005-12-15 10:30:00,24.49,24.51,24.43,24.45,50400.0,15.241,15.2535,15.2037,15.2161,50400.0
2005-12-15 10:40:00,24.45,24.47,24.42,24.44,34900.0,15.2161,15.2286,15.1974,15.2099,34900.0
2005-12-15 10:50:00,24.46,24.47,24.41,24.44,33500.0,15.2223,15.2286,15.1912,15.2099,33500.0
2005-12-15 11:00:00,24.44,24.5,24.44,24.49,85500.0,15.2099,15.2472,15.2099,15.241,85500.0
2005-12-15 11:10:00,24.49,24.5,24.41,24.47,26300.0,15.241,15.2472,15.1912,15.2286,26300.0
2005-12-15 11:20:00,24.48,24.48,24.41,24.42,28300.0,15.2348,15.2348,15.1912,15.1974,28300.0
2005-12-15 11:30:00,24.43,24.5,24.42,24.5,36300.0,15.2037,15.2472,15.1974,15.2472,36300.0
2005-12-15 11:40:00,24.5,24.62,24.49,24.6,100800.0,15.2472,15.3219,15.241,15.3095,100800.0
2005-12-15 11:50:00,24.6,24.62,24.58,24.59,26100.0,15.3095,15.3219,15.297,15.3032,26100.0
2005-12-15 12:00:00,24.58,24.59,24.55,24.57,39000.0,15.297,15.3032,15.2784,15.2908,39000.0
2005-12-15 12:10:00,24.57,24.62,24.56,24.61,39400.0,15.2908,15.3219,15.2846,15.3157,39400.0
2005-12-15 12:20:00,24.62,24.65,24.61,24.65,30000.0,15.3219,15.3406,15.3157,15.3406,30000.0
2005-12-15 12:30:00,24.65,24.7,24.65,24.68,38200.0,15.3406,15.3717,15.3406,15.3593,38200.0
2005-12-15 12:40:00,24.69,24.69,24.67,24.67,13100.0,15.3655,15.3655,15.353,15.353,13100.0
2005-12-15 12:50:00,24.68,24.7,24.65,24.7,39800.0,15.3593,15.3717,15.3406,15.3717,39800.0
2005-12-15 13:00:00,24.69,24.7,24.6,24.63,24700.0,15.3655,15.3717,15.3095,15.3281,24700.0
2005-12-15 13:10:00,24.63,24.67,24.61,24.66,22700.0,15.3281,15.353,15.3157,15.3468,22700.0
2005-12-15 13:20:00,24.65,24.67,24.65,24.65,17100.0,15.3406,15.353,15.3406,15.3406,17100.0
2005-12-15 13:30:00,24.65,24.7,24.65,24.69,22800.0,15.3406,15.3717,15.3406,15.3655,22800.0
2005-12-15 13:40:00,24.69,24.7,24.65,24.66,18400.0,15.3655,15.3717,15.3406,15.3468,18400.0
2005-12-15 13:50:00,24.66,24.71,24.66,24.71,15000.0,15.3468,15.3779,15.3468,15.3779,15000.0
2005-12-15 14:00:00,24.7,24.74,24.69,24.74,35900.0,15.3717,15.3966,15.3655,15.3966,35900.0
2005-12-15 14:10:00,24.73,24.74,24.71,24.72,24100.0,15.3904,15.3966,15.3779,15.3841,24100.0
2005-12-15 14:20:00,24.72,24.75,24.71,24.71,26500.0,15.3841,15.4028,15.3779,15.3779,26500.0
2005-12-15 14:30:00,24.7,24.72,24.69,24.71,28400.0,15.3717,15.3841,15.3655,15.3779,28400.0
2005-12-15 14:40:00,24.71,24.72,24.69,24.69,38900.0,15.3779,15.3841,15.3655,15.3655,38900.0
2005-12-15 14:50:00,24.69,24.69,24.65,24.65,29900.0,15.3655,15.3655,15.3406,15.3406,29900.0
2005-12-15 15:00:00,24.67,24.71,24.66,24.71,25700.0,15.353,15.3779,15.3468,15.3779,25700.0
2005-12-15 15:10:00,24.71,24.72,24.7,24.72,15600.0,15.3779,15.3841,15.3717,15.3841,15600.0
2005-12-15 15:20:00,24.72,24.8,24.72,24.77,48800.0,15.3841,15.4339,15.3841,15.4153,48800.0
2005-12-15 15:30:00,24.77,24.77,24.74,24.74,24300.0,15.4153,15.4153,15.3966,15.3966,24300.0
2005-12-15 15:40:00,24.75,24.82,24.75,24.81,69400.0,15.4028,15.4464,15.4028,15.4402,69400.0
2005-12-15 15:50:00,24.82,24.82,24.8,24.81,63800.0,15.4464,15.4464,15.4339,15.4402,63800.0
2005-12-16 09:30:00,24.89,24.9,24.8,24.84,555700.0,15.4899,15.4962,15.4339,15.4588,555700.0
2005-12-16 09:40:00,24.84,24.9,24.83,24.85,31900.0,15.4588,15.4962,15.4526,15.4651,31900.0
2005-12-16 09:50:00,24.86,24.9,24.8,24.87,44400.0,15.4713,15.4962,15.4339,15.4775,44400.0
2005-12-16 10:00:00,24.88,24.9,24.86,24.88,26600.0,15.4837,15.4962,15.4713,15.4837,26600.0
2005-12-16 10:10:00,24.87,24.9,24.86,24.88,40600.0,15.4775,15.4962,15.4713,15.4837,40600.0
2005-12-16 10:20:00,24.89,24.91,24.87,24.9,52900.0,15.4899,15.5024,15.4775,15.4962,52900.0
2005-12-16 10:30:00,24.91,24.96,24.88,24.92,35000.0,15.5024,15.5335,15.4837,15.5086,35000.0
2005-12-16 10:40:00,24.93,24.99,24.92,24.93,21100.0,15.5148,15.5522,15.5086,15.5148,21100.0
2005-12-16 10:50:00,24.94,24.99,24.94,24.95,36800.0,15.5211,15.5522,15.5211,15.5273,36800.0
2005-12-16 11:00:00,24.95,24.99,24.89,24.92,50700.0,15.5273,15.5522,15.4899,15.5086,50700.0
2005-12-16 11:10:00,24.92,24.97,24.91,24.97,40200.0,15.5086,15.5397,15.5024,15.5397,40200.0
2005-12-16 11:20:00,24.96,24.99,24.96,24.97,16100.0,15.5335,15.5522,15.5335,15.5397,16100.0
2005-12-16 11:30:00,24.98,24.98,24.94,24.95,15500.0,15.546,15.546,15.5211,15.5273,15500.0
2005-12-16 11:40:00,24.94,24.95,24.92,24.93,25300.0,15.5211,15.5273,15.5086,15.5148,25300.0
2005-12-16 11:50:00,24.93,24.98,24.93,24.96,11700.0,15.5148,15.546,15.5148,15.5335,11700.0
2005-12-16 12:00:00,24.96,24.98,24.95,24.97,30800.0,15.5335,15.546,15.5273,15.5397,30800.0
2005-12-16 12:10:00,24.95,25.0,24.95,24.99,29700.0,15.5273,15.5584,15.5273,15.5522,29700.0
2005-12-16 12:20:00,24.98,25.0,24.98,25.0,22700.0,15.546,15.5584,15.546,15.5584,22700.0
2005-12-16 12:30:00,25.0,25.0,24.98,25.0,14900.0,15.5584,15.5584,15.546,15.5584,14900.0
2005-12-16 12:40:00,24.99,25.0,24.97,24.97,14600.0,15.5522,15.5584,15.5397,15.5397,14600.0
2005-12-16 12:50:00,24.97,24.98,24.96,24.96,9100.0,15.5397,15.546,15.5335,15.5335,9100.0
2005-12-16 13:00:00,24.96,24.98,24.96,24.97,13900.0,15.5335,15.546,15.5335,15.5397,13900.0
2005-12-16 13:10:00,24.97,24.97,24.96,24.97,21300.0,15.5397,15.5397,15.5335,15.5397,21300.0
2005-12-16 13:20:00,24.97,25.05,24.97,25.03,92300.0,15.5397,15.5895,15.5397,15.5771,92300.0
2005-12-16 13:30:00,25.04,25.09,25.04,25.06,47400.0,15.5833,15.6144,15.5833,15.5957,47400.0
2005-12-16 13:40:00,25.06,25.06,25.03,25.03,20400.0,15.5957,15.5957,15.5771,15.5771,20400.0
2005-12-16 13:50:00,25.03,25.04,25.01,25.01,14600.0,15.5771,15.5833,15.5646,15.5646,14600.0
2005-12-16 14:00:00,25.02,25.02,25.0,25.01,27900.0,15.5708,15.5708,15.5584,15.5646,27900.0
2005-12-16 14:10:00,25.02,25.02,25.01,25.01,22000.0,15.5708,15.5708,15.5646,15.5646,22000.0
2005-12-16 14:20:00,25.01,25.02,25.0,25.0,36900.0,15.5646,15.5708,15.5584,15.5584,36900.0
2005-12-16 14:30:00,25.01,25.01,24.99,25.0,19000.0,15.5646,15.5646,15.5522,15.5584,19000.0
2005-12-16 14:40:00,25.0,25.02,24.98,24.99,30000.0,15.5584,15.5708,15.546,15.5522,30000.0
2005-12-16 14:50:00,24.98,24.98,24.95,24.96,39100.0,15.546,15.546,15.5273,15.5335,39100.0
2005-12-16 15:00:00,24.96,24.99,24.95,24.99,65600.0,15.5335,15.5522,15.5273,15.5522,65600.0
2005-12-16 15:10:00,24.99,25.0,24.96,24.96,22100.0,15.5522,15.5584,15.5335,15.5335,22100.0
2005-12-16 15:20:00,24.96,25.01,24.92,25.01,64600.0,15.5335,15.5646,15.5086,15.5646,64600.0
2005-12-16 15:30:00,25.0,25.06,25.0,25.03,70000.0,15.5584,15.5957,15.5584,15.5771,70000.0
2005-12-16 15:40:00,25.03,25.07,24.95,25.02,125500.0,15.5771,15.602,15.5273,15.5708,125500.0
2005-12-16 15:50:00,25.04,25.1,25.02,25.06,248300.0,15.5833,15.6206,15.5708,15.5957,248300.0
2005-12-19 09:30:00,25.06,25.25,25.06,25.09,164200.0,15.5957,15.714,15.5957,15.6144,164200.0
2005-12-19 09:40:00,25.09,25.1,25.02,25.06,103100.0,15.6144,15.6206,15.5708,15.5957,103100.0
2005-12-19 09:50:00,25.05,25.06,24.97,24.99,45900.0,15.5895,15.5957,15.5397,15.5522,45900.0
2005-12-19 10:00:00,24.99,24.99,24.9,24.9,39600.0,15.5522,15.5522,15.4962,15.4962,39600.0
2005-12-19 10:10:00,24.91,24.93,24.87,24.9,44800.0,15.5024,15.5148,15.4775,15.4962,44800.0
2005-12-19 10:20:00,24.89,24.9,24.8,24.8,67600.0,15.4899,15.4962,15.4339,15.4339,67600.0
2005-12-19 10:30:00,24.81,24.81,24.69,24.69,43300.0,15.4402,15.4402,15.3655,15.3655,43300.0
2005-12-19 10:40:00,24.7,24.74,24.7,24.72,84100.0,15.3717,15.3966,15.3717,15.3841,84100.0
2005-12-19 10:50:00,24.72,24.72,24.67,24.67,39400.0,15.3841,15.3841,15.353,15.353,39400.0
2005-12-19 11:00:00,24.67,24.72,24.66,24.69,56200.0,15.353,15.3841,15.3468,15.3655,56200.0
2005-12-19 11:10:00,24.7,24.71,24.69,24.71,24600.0,15.3717,15.3779,15.3655,15.3779,24600.0
2005-12-19 11:20:00,24.7,24.71,24.66,24.67,27700.0,15.3717,15.3779,15.3468,15.353,27700.0
2005-12-19 11:30:00,24.67,24.69,24.66,24.68,30300.0,15.353,15.3655,15.3468,15.3593,30300.0
2005-12-19 11:40:00,24.68,24.68,24.66,24.68,21800.0,15.3593,15.3593,15.3468,15.3593,21800.0
2005-12-19 11:50:00,24.67,24.69,24.65,24.65,25800.0,15.353,15.3655,15.3406,15.3406,25800.0
2005-12-19 12:00:00,24.66,24.67,24.65,24.66,18400.0,15.3468,15.353,15.3406,15.3468,18400.0
2005-12-19 12:10:00,24.65,24.66,24.64,24.64,23800.0,15.3406,15.3468,15.3344,15.3344,23800.0
2005-12-19 12:20:00,24.64,24.65,24.59,24.59,29100.0,15.3344,15.3406,15.3032,15.3032,29100.0
2005-12-19 12:30:00,24.59,24.59,24.54,24.56,30400.0,15.3032,15.3032,15.2721,15.2846,30400.0
2005-12-19 12:40:00,24.57,24.62,24.56,24.61,26000.0,15.2908,15.3219,15.2846,15.3157,26000.0
2005-12-19 12:50:00,24.61,24.64,24.6,24.62,37200.0,15.3157,15.3344,15.3095,15.3219,37200.0
2005-12-19 13:00:00,24.62,24.62,24.55,24.56,29100.0,15.3219,15.3219,15.2784,15.2846,29100.0
2005-12-19 13:10:00,24.56,24.61,24.55,24.59,29600.0,15.2846,15.3157,15.2784,15.3032,29600.0
2005-12-19 13:20:00,24.59,24.62,24.58,24.62,20300.0,15.3032,15.3219,15.297,15.3219,20300.0
2005-12-19 13:30:00,24.62,24.65,24.61,24.62,62200.0,15.3219,15.3406,15.3157,15.3219,62200.0
2005-12-19 13:40:00,24.64,24.66,24.64,24.65,35900.0,15.3344,15.3468,15.3344,15.3406,35900.0
2005-12-19 13:50:00,24.64,24.75,24.63,24.69,97000.0,15.3344,15.4028,15.3281,15.3655,97000.0
2005-12-19 14:00:00,24.67,24.68,24.65,24.67,151000.0,15.353,15.3593,15.3406,15.353,151000.0
2005-12-19 14:10:00,24.67,24.68,24.62,24.65,66800.0,15.353,15.3593,15.3219,15.3406,66800.0
2005-12-19 14:20:00,24.65,24.66,24.63,24.63,187400.0,15.3406,15.3468,15.3281,15.3281,187400.0
2005-12-19 14:30:00,24.63,24.65,24.61,24.65,32000.0,15.3281,15.3406,15.3157,15.3406,32000.0
2005-12-19 14:40:00,24.65,24.69,24.62,24.68,92300.0,15.3406,15.3655,15.3219,15.3593,92300.0
2005-12-19 14:50:00,24.69,24.69,24.67,24.69,26900.0,15.3655,15.3655,15.353,15.3655,26900.0
2005-12-19 15:00:00,24.68,24.7,24.66,24.69,63600.0,15.3593,15.3717,15.3468,15.3655,63600.0
2005-12-19 15:10:00,24.65,24.68,24.63,24.65,57200.0,15.3406,15.3593,15.3281,15.3406,57200.0
2005-12-19 15:20:00,24.65,24.68,24.64,24.66,109600.0,15.3406,15.3593,15.3344,15.3468,109600.0
2005-12-19 15:30:00,24.65,24.65,24.6,24.61,23100.0,15.3406,15.3406,15.3095,15.3157,23100.0
2005-12-19 15:40:00,24.62,24.63,24.59,24.59,101600.0,15.3219,15.3281,15.3032,15.3032,101600.0
2005-12-19 15:50:00,24.6,24.6,24.56,24.57,164000.0,15.3095,15.3095,15.2846,15.2908,164000.0
2005-12-20 09:30:00,24.51,24.79,24.51,24.71,45900.0,15.2535,15.4277,15.2535,15.3779,45900.0
2005-12-20 09:40:00,24.71,24.75,24.68,24.74,65500.0,15.3779,15.4028,15.3593,15.3966,65500.0
2005-12-20 09:50:00,24.75,24.75,24.65,24.71,30800.0,15.4028,15.4028,15.3406,15.3779,30800.0
2005-12-20 10:00:00,24.71,24.71,24.6,24.6,38000.0,15.3779,15.3779,15.3095,15.3095,38000.0
2005-12-20 10:10:00,24.62,24.65,24.57,24.61,49500.0,15.3219,15.3406,15.2908,15.3157,49500.0
2005-12-20 10:20:00,24.61,24.63,24.58,24.59,90500.0,15.3157,15.3281,15.297,15.3032,90500.0
2005-12-20 10:30:00,24.59,24.6,24.55,24.56,110100.0,15.3032,15.3095,15.2784,15.2846,110100.0
2005-12-20 10:40:00,24.57,24.57,24.5,24.51,65400.0,15.2908,15.2908,15.2472,15.2535,65400.0
2005-12-20 10:50:00,24.5,24.54,24.45,24.51,117900.0,15.2472,15.2721,15.2161,15.2535,117900.0
2005-12-20 11:00:00,24.51,24.55,24.48,24.52,53400.0,15.2535,15.2784,15.2348,15.2597,53400.0
2005-12-20 11:10:00,24.52,24.52,24.48,24.49,75100.0,15.2597,15.2597,15.2348,15.241,75100.0
2005-12-20 11:20:00,24.5,24.51,24.48,24.51,33700.0,15.2472,15.2535,15.2348,15.2535,33700.0
2005-12-20 11:30:00,24.49,24.51,24.47,24.51,34100.0,15.241,15.2535,15.2286,15.2535,34100.0
2005-12-20 11:40:00,24.51,24.52,24.47,24.49,46500.0,15.2535,15.2597,15.2286,15.241,46500.0
2005-12-20 11:50:00,24.49,24.49,24.44,24.45,27900.0,15.241,15.241,15.2099,15.2161,27900.0
2005-12-20 12:00:00,24.44,24.5,24.44,24.48,54200.0,15.2099,15.2472,15.2099,15.2348,54200.0
2005-12-20 12:10:00,24.47,24.49,24.47,24.49,37300.0,15.2286,15.241,15.2286,15.241,37300.0
2005-12-20 12:20:00,24.48,24.52,24.48,24.51,39600.0,15.2348,15.2597,15.2348,15.2535,39600.0
2005-12-20 12:30:00,24.51,24.51,24.46,24.46,24000.0,15.2535,15.2535,15.2223,15.2223,24000.0
2005-12-20 12:40:00,24.46,24.47,24.43,24.43,39700.0,15.2223,15.2286,15.2037,15.2037,39700.0
2005-12-20 12:50:00,24.43,24.44,24.38,24.44,55200.0,15.2037,15.2099,15.1726,15.2099,55200.0
2005-12-20 13:00:00,24.43,24.45,24.41,24.42,34200.0,15.2037,15.2161,15.1912,15.1974,34200.0
2005-12-20 13:10:00,24.41,24.42,24.4,24.4,29700.0,15.1912,15.1974,15.185,15.185,29700.0
2005-12-20 13:20:00,24.4,24.41,24.37,24.39,33300.0,15.185,15.1912,15.1663,15.1788,33300.0
2005-12-20 13:30:00,24.39,24.4,24.31,24.35,65100.0,15.1788,15.185,15.129,15.1539,65100.0
2005-12-20 13:40:00,24.34,24.35,24.31,24.34,36400.0,15.1477,15.1539,15.129,15.1477,36400.0
2005-12-20 13:50:00,24.33,24.35,24.33,24.34,28100.0,15.1414,15.1539,15.1414,15.1477,28100.0
2005-12-20 14:00:00,24.34,24.35,24.26,24.26,72100.0,15.1477,15.1539,15.0979,15.0979,72100.0
2005-12-20 14:10:00,24.27,24.27,24.24,24.27,49200.0,15.1041,15.1041,15.0854,15.1041,49200.0
2005-12-20 14:20:00,24.26,24.3,24.25,24.29,50600.0,15.0979,15.1228,15.0917,15.1165,50600.0
2005-12-20 14:30:00,24.29,24.32,24.27,24.31,61800.0,15.1165,15.1352,15.1041,15.129,61800.0
2005-12-20 14:40:00,24.3,24.31,24.27,24.3,37000.0,15.1228,15.129,15.1041,15.1228,37000.0
2005-12-20 14:50:00,24.3,24.32,24.24,24.31,148300.0,15.1228,15.1352,15.0854,15.129,148300.0
2005-12-20 15:00:00,24.31,24.32,24.26,24.27,85600.0,15.129,15.1352,15.0979,15.1041,85600.0
2005-12-20 15:10:00,24.27,24.28,24.23,24.25,60500.0,15.1041,15.1103,15.0792,15.0917,60500.0
2005-12-20 15:20:00,24.26,24.27,24.17,24.19,86700.0,15.0979,15.1041,15.0419,15.0543,86700.0
2005-12-20 15:30:00,24.18,24.3,24.18,24.3,93000.0,15.0481,15.1228,15.0481,15.1228,93000.0
2005-12-20 15:40:00,24.3,24.34,24.29,24.32,92700.0,15.1228,15.1477,15.1165,15.1352,92700.0
2005-12-20 15:50:00,24.32,24.32,24.24,24.28,114700.0,15.1352,15.1352,15.0854,15.1103,114700.0
2005-12-21 09:30:00,24.28,24.53,24.28,24.47,95900.0,15.1103,15.2659,15.1103,15.2286,95900.0
2005-12-21 09:40:00,24.48,24.56,24.48,24.52,69700.0,15.2348,15.2846,15.2348,15.2597,69700.0
2005-12-21 09:50:00,24.52,24.55,24.48,24.5,60000.0,15.2597,15.2784,15.2348,15.2472,60000.0
2005-12-21 10:00:00,24.5,24.52,24.49,24.5,47900.0,15.2472,15.2597,15.241,15.2472,47900.0
2005-12-21 10:10:00,24.5,24.54,24.48,24.54,37600.0,15.2472,15.2721,15.2348,15.2721,37600.0
2005-12-21 10:20:00,24.55,24.65,24.54,24.64,34500.0,15.2784,15.3406,15.2721,15.3344,34500.0
2005-12-21 10:30:00,24.64,24.69,24.6,24.69,52100.0,15.3344,15.3655,15.3095,15.3655,52100.0
2005-12-21 10:40:00,24.7,24.75,24.68,24.75,56800.0,15.3717,15.4028,15.3593,15.4028,56800.0
2005-12-21 10:50:00,24.72,24.77,24.72,24.72,63600.0,15.3841,15.4153,15.3841,15.3841,63600.0
2005-12-21 11:00:00,24.72,24.73,24.67,24.69,37900.0,15.3841,15.3904,15.353,15.3655,37900.0
2005-12-21 11:10:00,24.69,24.7,24.68,24.68,23000.0,15.3655,15.3717,15.3593,15.3593,23000.0
2005-12-21 11:20:00,24.68,24.7,24.64,24.7,79400.0,15.3593,15.3717,15.3344,15.3717,79400.0
2005-12-21 11:30:00,24.69,24.73,24.69,24.71,20000.0,15.3655,15.3904,15.3655,15.3779,20000.0
2005-12-21 11:40:00,24.72,24.74,24.7,24.74,34500.0,15.3841,15.3966,15.3717,15.3966,34500.0
2005-12-21 11:50:00,24.74,24.79,24.74,24.78,50300.0,15.3966,15.4277,15.3966,15.4215,50300.0
2005-12-21 12:00:00,24.75,24.8,24.75,24.8,58900.0,15.4028,15.4339,15.4028,15.4339,58900.0
2005-12-21 12:10:00,24.79,24.86,24.79,24.86,38000.0,15.4277,15.4713,15.4277,15.4713,38000.0
2005-12-21 12:20:00,24.85,24.88,24.83,24.87,37300.0,15.4651,15.4837,15.4526,15.4775,37300.0
2005-12-21 12:30:00,24.87,24.89,24.86,24.88,22900.0,15.4775,15.4899,15.4713,15.4837,22900.0
2005-12-21 12:40:00,24.88,24.89,24.85,24.87,19600.0,15.4837,15.4899,15.4651,15.4775,19600.0
2005-12-21 12:50:00,24.86,24.88,24.84,24.88,31300.0,15.4713,15.4837,15.4588,15.4837,31300.0
2005-12-21 13:00:00,24.88,24.91,24.87,24.89,48400.0,15.4837,15.5024,15.4775,15.4899,48400.0
2005-12-21 13:10:00,24.9,24.91,24.88,24.91,77600.0,15.4962,15.5024,15.4837,15.5024,77600.0
2005-12-21 13:20:00,24.9,24.91,24.9,24.91,22900.0,15.4962,15.5024,15.4962,15.5024,22900.0
2005-12-21 13:30:00,24.91,24.91,24.88,24.88,59600.0,15.5024,15.5024,15.4837,15.4837,59600.0
2005-12-21 13:40:00,24.88,24.9,24.87,24.9,61700.0,15.4837,15.4962,15.4775,15.4962,61700.0
2005-12-21 13:50:00,24.9,24.9,24.83,24.85,34500.0,15.4962,15.4962,15.4526,15.4651,34500.0
2005-12-21 14:00:00,24.84,24.85,24.82,24.84,15500.0,15.4588,15.4651,15.4464,15.4588,15500.0
2005-12-21 14:10:00,24.84,24.9,24.82,24.9,53900.0,15.4588,15.4962,15.4464,15.4962,53900.0
2005-12-21 14:20:00,24.85,24.91,24.84,24.85,56400.0,15.4651,15.5024,15.4588,15.4651,56400.0
2005-12-21 14:30:00,24.85,24.92,24.85,24.92,53900.0,15.4651,15.5086,15.4651,15.5086,53900.0
2005-12-21 14:40:00,24.92,24.95,24.91,24.93,35400.0,15.5086,15.5273,15.5024,15.5148,35400.0
2005-12-21 14:50:00,24.92,24.93,24.89,24.91,73200.0,15.5086,15.5148,15.4899,15.5024,73200.0
2005-12-21 15:00:00,24.91,24.94,24.89,24.93,36300.0,15.5024,15.5211,15.4899,15.5148,36300.0
2005-12-21 15:10:00,24.93,24.97,24.92,24.96,42500.0,15.5148,15.5397,15.5086,15.5335,42500.0
2005-12-21 15:20:00,24.97,24.98,24.96,24.98,75900.0,15.5397,15.546,15.5335,15.546,75900.0
2005-12-21 15:30:00,24.98,25.0,24.98,25.0,45300.0,15.546,15.5584,15.546,15.5584,45300.0
2005-12-21 15:40:00,24.99,25.09,24.99,25.09,114400.0,15.5522,15.6144,15.5522,15.6144,114400.0
2005-12-21 15:50:00,25.09,25.09,25.01,25.01,73700.0,15.6144,15.6144,15.5646,15.5646,73700.0
2005-12-22 09:30:00,25.0,25.07,25.0,25.05,59800.0,15.5584,15.602,15.5584,15.5895,59800.0
2005-12-22 09:40:00,25.02,25.03,25.0,25.01,29400.0,15.5708,15.5771,15.5584,15.5646,29400.0
2005-12-22 09:50:00,25.01,25.05,25.0,25.04,29300.0,15.5646,15.5895,15.5584,15.5833,29300.0
2005-12-22 10:00:00,25.03,25.08,25.01,25.04,36500.0,15.5771,15.6082,15.5646,15.5833,36500.0
2005-12-22 10:10:00,25.04,25.08,25.03,25.04,38000.0,15.5833,15.6082,15.5771,15.5833,38000.0
2005-12-22 10:20:00,25.04,25.05,25.02,25.03,29500.0,15.5833,15.5895,15.5708,15.5771,29500.0
2005-12-22 10:30:00,25.03,25.04,25.0,25.01,44800.0,15.5771,15.5833,15.5584,15.5646,44800.0
2005-12-22 10:40:00,25.01,25.01,24.9,24.94,135100.0,15.5646,15.5646,15.4962,15.5211,135100.0
2005-12-22 10:50:00,24.92,25.0,24.9,24.96,46700.0,15.5086,15.5584,15.4962,15.5335,46700.0
2005-12-22 11:00:00,24.95,24.96,24.88,24.9,36400.0,15.5273,15.5335,15.4837,15.4962,36400.0
2005-12-22 11:10:00,24.91,24.91,24.8,24.8,48300.0,15.5024,15.5024,15.4339,15.4339,48300.0
2005-12-22 11:20:00,24.8,24.82,24.77,24.79,44900.0,15.4339,15.4464,15.4153,15.4277,44900.0
2005-12-22 11:30:00,24.79,24.83,24.77,24.77,46500.0,15.4277,15.4526,15.4153,15.4153,46500.0
2005-12-22 11:40:00,24.78,24.79,24.74,24.74,38600.0,15.4215,15.4277,15.3966,15.3966,38600.0
2005-12-22 11:50:00,24.73,24.75,24.65,24.67,71100.0,15.3904,15.4028,15.3406,15.353,71100.0
2005-12-22 12:00:00,24.66,24.66,24.58,24.6,36100.0,15.3468,15.3468,15.297,15.3095,36100.0
2005-12-22 12:10:00,24.6,24.64,24.57,24.58,40900.0,15.3095,15.3344,15.2908,15.297,40900.0
2005-12-22 12:20:00,24.58,24.58,24.55,24.56,22000.0,15.297,15.297,15.2784,15.2846,22000.0
2005-12-22 12:30:00,24.57,24.57,24.53,24.55,28500.0,15.2908,15.2908,15.2659,15.2784,28500.0
2005-12-22 12:40:00,24.55,24.59,24.54,24.57,18700.0,15.2784,15.3032,15.2721,15.2908,18700.0
2005-12-22 12:50:00,24.57,24.58,24.55,24.57,31600.0,15.2908,15.297,15.2784,15.2908,31600.0
2005-12-22 13:00:00,24.57,24.57,24.52,24.57,54900.0,15.2908,15.2908,15.2597,15.2908,54900.0
2005-12-22 13:10:00,24.57,24.65,24.56,24.63,125500.0,15.2908,15.3406,15.2846,15.3281,125500.0
2005-12-22 13:20:00,24.64,24.65,24.62,24.64,28000.0,15.3344,15.3406,15.3219,15.3344,28000.0
2005-12-22 13:30:00,24.64,24.64,24.59,24.6,64000.0,15.3344,15.3344,15.3032,15.3095,64000.0
2005-12-22 13:40:00,24.6,24.61,24.59,24.61,23100.0,15.3095,15.3157,15.3032,15.3157,23100.0
2005-12-22 13:50:00,24.61,24.68,24.61,24.67,32900.0,15.3157,15.3593,15.3157,15.353,32900.0
2005-12-22 14:00:00,24.68,24.7,24.66,24.7,18300.0,15.3593,15.3717,15.3468,15.3717,18300.0
2005-12-22 14:10:00,24.7,24.71,24.68,24.7,32800.0,15.3717,15.3779,15.3593,15.3717,32800.0
2005-12-22 14:20:00,24.7,24.7,24.66,24.67,13600.0,15.3717,15.3717,15.3468,15.353,13600.0
2005-12-22 14:30:00,24.68,24.72,24.67,24.67,28000.0,15.3593,15.3841,15.353,15.353,28000.0
2005-12-22 14:40:00,24.66,24.69,24.65,24.69,28600.0,15.3468,15.3655,15.3406,15.3655,28600.0
2005-12-22 14:50:00,24.69,24.69,24.64,24.66,25600.0,15.3655,15.3655,15.3344,15.3468,25600.0
2005-12-22 15:00:00,24.66,24.69,24.63,24.66,24500.0,15.3468,15.3655,15.3281,15.3468,24500.0
2005-12-22 15:10:00,24.66,24.68,24.61,24.63,150700.0,15.3468,15.3593,15.3157,15.3281,150700.0
2005-12-22 15:20:00,24.63,24.7,24.63,24.69,49500.0,15.3281,15.3717,15.3281,15.3655,49500.0
2005-12-22 15:30:00,24.7,24.71,24.67,24.68,51800.0,15.3717,15.3779,15.353,15.3593,51800.0
2005-12-22 15:40:00,24.67,24.7,24.66,24.68,54700.0,15.353,15.3717,15.3468,15.3593,54700.0
2005-12-22 15:50:00,24.68,24.73,24.67,24.72,90800.0,15.3593,15.3904,15.353,15.3841,90800.0
2005-12-23 09:30:00,24.85,24.98,24.85,24.88,38500.0,15.4651,15.546,15.4651,15.4837,38500.0
2005-12-23 09:40:00,24.9,24.98,24.83,24.97,36500.0,15.4962,15.546,15.4526,15.5397,36500.0
2005-12-23 09:50:00,24.97,25.1,24.94,25.09,70200.0,15.5397,15.6206,15.5211,15.6144,70200.0
2005-12-23 10:00:00,25.09,25.25,25.09,25.22,115500.0,15.6144,15.714,15.6144,15.6953,115500.0
2005-12-23 10:10:00,25.22,25.35,25.22,25.31,144900.0,15.6953,15.7762,15.6953,15.7513,144900.0
2005-12-23 10:20:00,25.31,25.44,25.31,25.43,93900.0,15.7513,15.8322,15.7513,15.826,93900.0
2005-12-23 10:30:00,25.41,25.43,25.34,25.43,76000.0,15.8136,15.826,15.77,15.826,76000.0
2005-12-23 10:40:00,25.44,25.45,25.4,25.43,52400.0,15.8322,15.8385,15.8073,15.826,52400.0
2005-12-23 10:50:00,25.43,25.45,25.39,25.4,36100.0,15.826,15.8385,15.8011,15.8073,36100.0
2005-12-23 11:00:00,25.4,25.45,25.4,25.44,42100.0,15.8073,15.8385,15.8073,15.8322,42100.0
2005-12-23 11:10:00,25.44,25.5,25.44,25.49,112700.0,15.8322,15.8696,15.8322,15.8633,112700.0
2005-12-23 11:20:00,25.49,25.55,25.47,25.53,88700.0,15.8633,15.9007,15.8509,15.8882,88700.0
2005-12-23 11:30:00,25.51,25.53,25.48,25.51,61300.0,15.8758,15.8882,15.8571,15.8758,61300.0
2005-12-23 11:40:00,25.52,25.52,25.45,25.46,43700.0,15.882,15.882,15.8385,15.8447,43700.0
2005-12-23 11:50:00,25.45,25.46,25.42,25.46,22600.0,15.8385,15.8447,15.8198,15.8447,22600.0
2005-12-23 12:00:00,25.46,25.48,25.38,25.41,30900.0,15.8447,15.8571,15.7949,15.8136,30900.0
2005-12-23 12:10:00,25.4,25.41,25.32,25.38,30600.0,15.8073,15.8136,15.7576,15.7949,30600.0
2005-12-23 12:20:00,25.38,25.39,25.27,25.28,39600.0,15.7949,15.8011,15.7264,15.7327,39600.0
2005-12-23 12:30:00,25.29,25.33,25.25,25.26,39500.0,15.7389,15.7638,15.714,15.7202,39500.0
2005-12-23 12:40:00,25.26,25.27,25.18,25.21,32000.0,15.7202,15.7264,15.6704,15.6891,32000.0
2005-12-23 12:50:00,25.21,25.23,25.18,25.21,22300.0,15.6891,15.7015,15.6704,15.6891,22300.0
2005-12-23 13:00:00,25.22,25.28,25.22,25.26,22500.0,15.6953,15.7327,15.6953,15.7202,22500.0
2005-12-23 13:10:00,25.25,25.25,25.09,25.09,43500.0,15.714,15.714,15.6144,15.6144,43500.0
2005-12-23 13:20:00,25.1,25.13,25.09,25.12,31800.0,15.6206,15.6393,15.6144,15.6331,31800.0
2005-12-23 13:30:00,25.12,25.17,25.12,25.15,15900.0,15.6331,15.6642,15.6331,15.6518,15900.0
2005-12-23 13:40:00,25.15,25.15,25.1,25.11,16500.0,15.6518,15.6518,15.6206,15.6269,16500.0
2005-12-23 13:50:00,25.11,25.12,25.07,25.1,18100.0,15.6269,15.6331,15.602,15.6206,18100.0
2005-12-23 14:00:00,25.11,25.12,25.08,25.09,18700.0,15.6269,15.6331,15.6082,15.6144,18700.0
2005-12-23 14:10:00,25.1,25.15,25.08,25.12,22700.0,15.6206,15.6518,15.6082,15.6331,22700.0
2005-12-23 14:20:00,25.14,25.16,25.13,25.14,18800.0,15.6455,15.658,15.6393,15.6455,18800.0
2005-12-23 14:30:00,25.14,25.18,25.12,25.16,31700.0,15.6455,15.6704,15.6331,15.658,31700.0
2005-12-23 14:40:00,25.16,25.19,25.16,25.19,17400.0,15.658,15.6766,15.658,15.6766,17400.0
2005-12-23 14:50:00,25.19,25.19,25.15,25.16,21800.0,15.6766,15.6766,15.6518,15.658,21800.0
2005-12-23 15:00:00,25.16,25.18,25.15,25.17,30400.0,15.658,15.6704,15.6518,15.6642,30400.0
2005-12-23 15:10:00,25.18,25.19,25.15,25.15,20400.0,15.6704,15.6766,15.6518,15.6518,20400.0
2005-12-23 15:20:00,25.16,25.19,25.15,25.16,41400.0,15.658,15.6766,15.6518,15.658,41400.0
2005-12-23 15:30:00,25.17,25.17,25.14,25.17,34000.0,15.6642,15.6642,15.6455,15.6642,34000.0
2005-12-23 15:40:00,25.17,25.21,25.16,25.2,40200.0,15.6642,15.6891,15.658,15.6829,40200.0
2005-12-23 15:50:00,25.2,25.23,25.18,25.2,62600.0,15.6829,15.7015,15.6704,15.6829,62600.0
2005-12-27 09:30:00,25.2,25.25,25.18,25.2,131400.0,15.6829,15.714,15.6704,15.6829,131400.0
2005-12-27 09:40:00,25.18,25.3,25.18,25.25,166200.0,15.6704,15.7451,15.6704,15.714,166200.0
2005-12-27 09:50:00,25.24,25.3,25.24,25.27,45300.0,15.7078,15.7451,15.7078,15.7264,45300.0
2005-12-27 10:00:00,25.25,25.27,25.21,25.25,186900.0,15.714,15.7264,15.6891,15.714,186900.0
2005-12-27 10:10:00,25.25,25.32,25.22,25.27,47300.0,15.714,15.7576,15.6953,15.7264,47300.0
2005-12-27 10:20:00,25.27,25.34,25.25,25.31,48700.0,15.7264,15.77,15.714,15.7513,48700.0
2005-12-27 10:30:00,25.32,25.33,25.26,25.27,26400.0,15.7576,15.7638,15.7202,15.7264,26400.0
2005-12-27 10:40:00,25.28,25.33,25.28,25.32,19800.0,15.7327,15.7638,15.7327,15.7576,19800.0
2005-12-27 10:50:00,25.32,25.34,25.3,25.32,48600.0,15.7576,15.77,15.7451,15.7576,48600.0
2005-12-27 11:00:00,25.33,25.37,25.32,25.33,77000.0,15.7638,15.7887,15.7576,15.7638,77000.0
2005-12-27 11:10:00,25.33,25.45,25.33,25.44,47300.0,15.7638,15.8385,15.7638,15.8322,47300.0
2005-12-27 11:20:00,25.45,25.45,25.33,25.34,54500.0,15.8385,15.8385,15.7638,15.77,54500.0
2005-12-27 11:30:00,25.33,25.34,25.28,25.3,102000.0,15.7638,15.77,15.7327,15.7451,102000.0
2005-12-27 11:40:00,25.3,25.3,25.24,25.25,32100.0,15.7451,15.7451,15.7078,15.714,32100.0
2005-12-27 11:50:00,25.24,25.27,25.18,25.2,43800.0,15.7078,15.7264,15.6704,15.6829,43800.0
2005-12-27 12:00:00,25.19,25.22,25.11,25.21,43500.0,15.6766,15.6953,15.6269,15.6891,43500.0
2005-12-27 12:10:00,25.19,25.2,25.13,25.18,19700.0,15.6766,15.6829,15.6393,15.6704,19700.0
2005-12-27 12:20:00,25.19,25.25,25.15,25.22,44900.0,15.6766,15.714,15.6518,15.6953,44900.0
2005-12-27 12:30:00,25.21,25.29,25.21,25.28,22200.0,15.6891,15.7389,15.6891,15.7327,22200.0
2005-12-27 12:40:00,25.29,25.29,25.26,25.27,18900.0,15.7389,15.7389,15.7202,15.7264,18900.0
2005-12-27 12:50:00,25.27,25.27,25.2,25.21,14800.0,15.7264,15.7264,15.6829,15.6891,14800.0
2005-12-27 13:00:00,25.2,25.2,25.13,25.17,22200.0,15.6829,15.6829,15.6393,15.6642,22200.0
2005-12-27 13:10:00,25.18,25.2,25.14,25.14,38000.0,15.6704,15.6829,15.6455,15.6455,38000.0
2005-12-27 13:20:00,25.14,25.17,25.08,25.14,56700.0,15.6455,15.6642,15.6082,15.6455,56700.0
2005-12-27 13:30:00,25.13,25.14,25.08,25.1,21900.0,15.6393,15.6455,15.6082,15.6206,21900.0
2005-12-27 13:40:00,25.09,25.1,25.03,25.03,34800.0,15.6144,15.6206,15.5771,15.5771,34800.0
2005-12-27 13:50:00,25.03,25.03,25.0,25.03,32800.0,15.5771,15.5771,15.5584,15.5771,32800.0
2005-12-27 14:00:00,25.03,25.04,25.01,25.01,19300.0,15.5771,15.5833,15.5646,15.5646,19300.0
2005-12-27 14:10:00,25.01,25.02,24.99,25.01,11500.0,15.5646,15.5708,15.5522,15.5646,11500.0
2005-12-27 14:20:00,25.01,25.02,24.98,25.01,21200.0,15.5646,15.5708,15.546,15.5646,21200.0
2005-12-27 14:30:00,25.0,25.02,24.99,25.0,11500.0,15.5584,15.5708,15.5522,15.5584,11500.0
2005-12-27 14:40:00,25.0,25.0,24.94,24.98,35500.0,15.5584,15.5584,15.5211,15.546,35500.0
2005-12-27 14:50:00,24.97,24.98,24.95,24.96,20500.0,15.5397,15.546,15.5273,15.5335,20500.0
2005-12-27 15:00:00,24.96,24.96,24.91,24.92,21200.0,15.5335,15.5335,15.5024,15.5086,21200.0
2005-12-27 15:10:00,24.93,24.94,24.9,24.94,15200.0,15.5148,15.5211,15.4962,15.5211,15200.0
2005-12-27 15:20:00,24.94,24.97,24.93,24.95,18300.0,15.5211,15.5397,15.5148,15.5273,18300.0
2005-12-27 15:30:00,24.95,24.98,24.95,24.97,23600.0,15.5273,15.546,15.5273,15.5397,23600.0
2005-12-27 15:40:00,24.97,24.97,24.93,24.93,35200.0,15.5397,15.5397,15.5148,15.5148,35200.0
2005-12-27 15:50:00,24.93,24.99,24.92,24.99,66400.0,15.5148,15.5522,15.5086,15.5522,66400.0
2005-12-28 09:30:00,25.09,25.28,25.08,25.26,60000.0,15.6144,15.7327,15.6082,15.7202,60000.0
2005-12-28 09:40:00,25.25,25.3,25.2,25.28,32500.0,15.714,15.7451,15.6829,15.7327,32500.0
2005-12-28 09:50:00,25.27,25.28,25.2,25.23,31800.0,15.7264,15.7327,15.6829,15.7015,31800.0
2005-12-28 10:00:00,25.24,25.32,25.2,25.2,27900.0,15.7078,15.7576,15.6829,15.6829,27900.0
2005-12-28 10:10:00,25.19,25.25,25.17,25.21,21400.0,15.6766,15.714,15.6642,15.6891,21400.0
2005-12-28 10:20:00,25.23,25.23,25.11,25.11,11400.0,15.7015,15.7015,15.6269,15.6269,11400.0
2005-12-28 10:30:00,25.11,25.16,25.1,25.14,21800.0,15.6269,15.658,15.6206,15.6455,21800.0
2005-12-28 10:40:00,25.15,25.17,25.14,25.17,38500.0,15.6518,15.6642,15.6455,15.6642,38500.0
2005-12-28 10:50:00,25.16,25.2,25.15,25.16,39600.0,15.658,15.6829,15.6518,15.658,39600.0
2005-12-28 11:00:00,25.15,25.19,25.14,25.18,19700.0,15.6518,15.6766,15.6455,15.6704,19700.0
2005-12-28 11:10:00,25.18,25.2,25.16,25.2,22000.0,15.6704,15.6829,15.658,15.6829,22000.0
2005-12-28 11:20:00,25.19,25.22,25.19,25.2,51700.0,15.6766,15.6953,15.6766,15.6829,51700.0
2005-12-28 11:30:00,25.21,25.23,25.2,25.22,24600.0,15.6891,15.7015,15.6829,15.6953,24600.0
2005-12-28 11:40:00,25.22,25.27,25.22,25.26,36600.0,15.6953,15.7264,15.6953,15.7202,36600.0
2005-12-28 11:50:00,25.28,25.28,25.26,25.27,12300.0,15.7327,15.7327,15.7202,15.7264,12300.0
2005-12-28 12:00:00,25.27,25.28,25.2,25.2,34000.0,15.7264,15.7327,15.6829,15.6829,34000.0
2005-12-28 12:10:00,25.22,25.26,25.22,25.23,11200.0,15.6953,15.7202,15.6953,15.7015,11200.0
2005-12-28 12:20:00,25.25,25.29,25.25,25.26,16900.0,15.714,15.7389,15.714,15.7202,16900.0
2005-12-28 12:30:00,25.26,25.27,25.26,25.26,11600.0,15.7202,15.7264,15.7202,15.7202,11600.0
2005-12-28 12:40:00,25.25,25.25,25.21,25.21,11100.0,15.714,15.714,15.6891,15.6891,11100.0
2005-12-28 12:50:00,25.21,25.24,25.2,25.24,46300.0,15.6891,15.7078,15.6829,15.7078,46300.0
2005-12-28 13:00:00,25.24,25.24,25.22,25.22,27200.0,15.7078,15.7078,15.6953,15.6953,27200.0
2005-12-28 13:10:00,25.23,25.24,25.2,25.22,20900.0,15.7015,15.7078,15.6829,15.6953,20900.0
2005-12-28 13:20:00,25.23,25.23,25.2,25.2,18200.0,15.7015,15.7015,15.6829,15.6829,18200.0
2005-12-28 13:30:00,25.21,25.22,25.18,25.21,25100.0,15.6891,15.6953,15.6704,15.6891,25100.0
2005-12-28 13:40:00,25.23,25.23,25.17,25.18,14200.0,15.7015,15.7015,15.6642,15.6704,14200.0
2005-12-28 13:50:00,25.17,25.28,25.16,25.21,34900.0,15.6642,15.7327,15.658,15.6891,34900.0
2005-12-28 14:00:00,25.21,25.24,25.21,25.24,19300.0,15.6891,15.7078,15.6891,15.7078,19300.0
2005-12-28 14:10:00,25.24,25.24,25.21,25.22,15500.0,15.7078,15.7078,15.6891,15.6953,15500.0
2005-12-28 14:20:00,25.22,25.22,25.2,25.2,57500.0,15.6953,15.6953,15.6829,15.6829,57500.0
2005-12-28 14:30:00,25.21,25.22,25.2,25.2,17600.0,15.6891,15.6953,15.6829,15.6829,17600.0
2005-12-28 14:40:00,25.2,25.22,25.2,25.21,25900.0,15.6829,15.6953,15.6829,15.6891,25900.0
2005-12-28 14:50:00,25.21,25.22,25.2,25.21,23400.0,15.6891,15.6953,15.6829,15.6891,23400.0
2005-12-28 15:00:00,25.2,25.21,25.2,25.2,34000.0,15.6829,15.6891,15.6829,15.6829,34000.0
2005-12-28 15:10:00,25.2,25.21,25.2,25.2,36200.0,15.6829,15.6891,15.6829,15.6829,36200.0
2005-12-28 15:20:00,25.2,25.22,25.2,25.21,62600.0,15.6829,15.6953,15.6829,15.6891,62600.0
2005-12-28 15:30:00,25.21,25.22,25.2,25.22,40700.0,15.6891,15.6953,15.6829,15.6953,40700.0
2005-12-28 15:40:00,25.22,25.22,25.2,25.21,52000.0,15.6953,15.6953,15.6829,15.6891,52000.0
2005-12-28 15:50:00,25.21,25.22,25.2,25.2,73000.0,15.6891,15.6953,15.6829,15.6829,73000.0
2005-12-29 09:30:00,25.3,25.33,25.23,25.23,71600.0,15.7451,15.7638,15.7015,15.7015,71600.0
2005-12-29 09:40:00,25.24,25.37,25.21,25.35,32100.0,15.7078,15.7887,15.6891,15.7762,32100.0
2005-12-29 09:50:00,25.33,25.35,25.27,25.3,16100.0,15.7638,15.7762,15.7264,15.7451,16100.0
2005-12-29 10:00:00,25.3,25.32,25.3,25.31,15800.0,15.7451,15.7576,15.7451,15.7513,15800.0
2005-12-29 10:10:00,25.32,25.35,25.31,25.35,20900.0,15.7576,15.7762,15.7513,15.7762,20900.0
2005-12-29 10:20:00,25.34,25.4,25.34,25.37,33000.0,15.77,15.8073,15.77,15.7887,33000.0
2005-12-29 10:30:00,25.39,25.4,25.36,25.37,38300.0,15.8011,15.8073,15.7824,15.7887,38300.0
2005-12-29 10:40:00,25.37,25.39,25.34,25.34,57500.0,15.7887,15.8011,15.77,15.77,57500.0
2005-12-29 10:50:00,25.34,25.36,25.32,25.36,35300.0,15.77,15.7824,15.7576,15.7824,35300.0
2005-12-29 11:00:00,25.35,25.39,25.34,25.37,46000.0,15.7762,15.8011,15.77,15.7887,46000.0
2005-12-29 11:10:00,25.38,25.47,25.38,25.47,53000.0,15.7949,15.8509,15.7949,15.8509,53000.0
2005-12-29 11:20:00,25.47,25.47,25.37,25.42,47500.0,15.8509,15.8509,15.7887,15.8198,47500.0
2005-12-29 11:30:00,25.42,25.43,25.39,25.39,12400.0,15.8198,15.826,15.8011,15.8011,12400.0
2005-12-29 11:40:00,25.39,25.43,25.38,25.4,26400.0,15.8011,15.826,15.7949,15.8073,26400.0
2005-12-29 11:50:00,25.41,25.41,25.35,25.35,15100.0,15.8136,15.8136,15.7762,15.7762,15100.0
2005-12-29 12:00:00,25.35,25.38,25.35,25.35,28600.0,15.7762,15.7949,15.7762,15.7762,28600.0
2005-12-29 12:10:00,25.35,25.36,25.26,25.27,24900.0,15.7762,15.7824,15.7202,15.7264,24900.0
2005-12-29 12:20:00,25.26,25.27,25.2,25.22,24800.0,15.7202,15.7264,15.6829,15.6953,24800.0
2005-12-29 12:30:00,25.22,25.23,25.21,25.23,15600.0,15.6953,15.7015,15.6891,15.7015,15600.0
2005-12-29 12:40:00,25.23,25.23,25.2,25.23,45100.0,15.7015,15.7015,15.6829,15.7015,45100.0
2005-12-29 12:50:00,25.24,25.31,25.23,25.31,27500.0,15.7078,15.7513,15.7015,15.7513,27500.0
2005-12-29 13:00:00,25.3,25.3,25.25,25.25,7600.0,15.7451,15.7451,15.714,15.714,7600.0
2005-12-29 13:10:00,25.25,25.25,25.23,25.23,7000.0,15.714,15.714,15.7015,15.7015,7000.0
2005-12-29 13:20:00,25.23,25.24,25.22,25.23,7500.0,15.7015,15.7078,15.6953,15.7015,7500.0
2005-12-29 13:30:00,25.22,25.22,25.2,25.21,9800.0,15.6953,15.6953,15.6829,15.6891,9800.0
2005-12-29 13:40:00,25.21,25.21,25.19,25.19,23900.0,15.6891,15.6891,15.6766,15.6766,23900.0
2005-12-29 13:50:00,25.18,25.19,25.18,25.19,10700.0,15.6704,15.6766,15.6704,15.6766,10700.0
2005-12-29 14:00:00,25.19,25.2,25.16,25.17,20200.0,15.6766,15.6829,15.658,15.6642,20200.0
2005-12-29 14:10:00,25.17,25.18,25.14,25.16,34400.0,15.6642,15.6704,15.6455,15.658,34400.0
2005-12-29 14:20:00,25.16,25.2,25.16,25.19,17200.0,15.658,15.6829,15.658,15.6766,17200.0
2005-12-29 14:30:00,25.19,25.22,25.19,25.2,22600.0,15.6766,15.6953,15.6766,15.6829,22600.0
2005-12-29 14:40:00,25.2,25.2,25.15,25.15,17700.0,15.6829,15.6829,15.6518,15.6518,17700.0
2005-12-29 14:50:00,25.15,25.18,25.15,25.18,16500.0,15.6518,15.6704,15.6518,15.6704,16500.0
2005-12-29 15:00:00,25.17,25.19,25.16,25.16,32600.0,15.6642,15.6766,15.658,15.658,32600.0
2005-12-29 15:10:00,25.16,25.17,25.1,25.11,48900.0,15.658,15.6642,15.6206,15.6269,48900.0
2005-12-29 15:20:00,25.1,25.16,25.09,25.14,37400.0,15.6206,15.658,15.6144,15.6455,37400.0
2005-12-29 15:30:00,25.14,25.16,25.13,25.14,14900.0,15.6455,15.658,15.6393,15.6455,14900.0
2005-12-29 15:40:00,25.14,25.15,25.13,25.14,30500.0,15.6455,15.6518,15.6393,15.6455,30500.0
2005-12-29 15:50:00,25.14,25.18,25.14,25.16,45300.0,15.6455,15.6704,15.6455,15.658,45300.0
2005-12-30 09:30:00,25.0,25.07,24.99,25.02,68000.0,15.5584,15.602,15.5522,15.5708,68000.0
2005-12-30 09:40:00,25.02,25.02,24.83,24.87,34500.0,15.5708,15.5708,15.4526,15.4775,34500.0
2005-12-30 09:50:00,24.83,24.84,24.73,24.73,60900.0,15.4526,15.4588,15.3904,15.3904,60900.0
2005-12-30 10:00:00,24.73,24.75,24.66,24.72,74800.0,15.3904,15.4028,15.3468,15.3841,74800.0
2005-12-30 10:10:00,24.73,24.74,24.63,24.72,67300.0,15.3904,15.3966,15.3281,15.3841,67300.0
2005-12-30 10:20:00,24.72,24.73,24.65,24.7,51300.0,15.3841,15.3904,15.3406,15.3717,51300.0
2005-12-30 10:30:00,24.7,24.7,24.65,24.66,20800.0,15.3717,15.3717,15.3406,15.3468,20800.0
2005-12-30 10:40:00,24.66,24.67,24.61,24.66,19300.0,15.3468,15.353,15.3157,15.3468,19300.0
2005-12-30 10:50:00,24.66,24.73,24.65,24.72,48700.0,15.3468,15.3904,15.3406,15.3841,48700.0
2005-12-30 11:00:00,24.71,24.72,24.69,24.71,29500.0,15.3779,15.3841,15.3655,15.3779,29500.0
2005-12-30 11:10:00,24.71,24.73,24.66,24.7,25600.0,15.3779,15.3904,15.3468,15.3717,25600.0
2005-12-30 11:20:00,24.7,24.72,24.66,24.71,16200.0,15.3717,15.3841,15.3468,15.3779,16200.0
2005-12-30 11:30:00,24.72,24.79,24.71,24.79,28000.0,15.3841,15.4277,15.3779,15.4277,28000.0
2005-12-30 11:40:00,24.79,24.79,24.76,24.77,24100.0,15.4277,15.4277,15.409,15.4153,24100.0
2005-12-30 11:50:00,24.76,24.76,24.75,24.76,16000.0,15.409,15.409,15.4028,15.409,16000.0
2005-12-30 12:00:00,24.75,24.76,24.72,24.73,13700.0,15.4028,15.409,15.3841,15.3904,13700.0
2005-12-30 12:10:00,24.73,24.74,24.69,24.7,23100.0,15.3904,15.3966,15.3655,15.3717,23100.0
2005-12-30 12:20:00,24.71,24.73,24.68,24.7,23800.0,15.3779,15.3904,15.3593,15.3717,23800.0
2005-12-30 12:30:00,24.69,24.73,24.69,24.71,32800.0,15.3655,15.3904,15.3655,15.3779,32800.0
2005-12-30 12:40:00,24.72,24.75,24.71,24.71,13600.0,15.3841,15.4028,15.3779,15.3779,13600.0
2005-12-30 12:50:00,24.72,24.72,24.68,24.69,8100.0,15.3841,15.3841,15.3593,15.3655,8100.0
2005-12-30 13:00:00,24.69,24.72,24.67,24.68,21400.0,15.3655,15.3841,15.353,15.3593,21400.0
2005-12-30 13:10:00,24.68,24.72,24.68,24.71,12200.0,15.3593,15.3841,15.3593,15.3779,12200.0
2005-12-30 13:20:00,24.7,24.72,24.65,24.68,30600.0,15.3717,15.3841,15.3406,15.3593,30600.0
2005-12-30 13:30:00,24.67,24.68,24.62,24.68,33100.0,15.353,15.3593,15.3219,15.3593,33100.0
2005-12-30 13:40:00,24.68,24.7,24.66,24.67,18700.0,15.3593,15.3717,15.3468,15.353,18700.0
2005-12-30 13:50:00,24.67,24.69,24.64,24.66,20800.0,15.353,15.3655,15.3344,15.3468,20800.0
2005-12-30 14:00:00,24.64,24.72,24.62,24.7,35300.0,15.3344,15.3841,15.3219,15.3717,35300.0
2005-12-30 14:10:00,24.7,24.7,24.64,24.65,20800.0,15.3717,15.3717,15.3344,15.3406,20800.0
2005-12-30 14:20:00,24.65,24.65,24.59,24.59,50200.0,15.3406,15.3406,15.3032,15.3032,50200.0
2005-12-30 14:30:00,24.59,24.66,24.58,24.66,50100.0,15.3032,15.3468,15.297,15.3468,50100.0
2005-12-30 14:40:00,24.66,24.69,24.63,24.63,30300.0,15.3468,15.3655,15.3281,15.3281,30300.0
2005-12-30 14:50:00,24.62,24.66,24.62,24.65,27900.0,15.3219,15.3468,15.3219,15.3406,27900.0
2005-12-30 15:00:00,24.65,24.68,24.63,24.64,23400.0,15.3406,15.3593,15.3281,15.3344,23400.0
2005-12-30 15:10:00,24.64,24.65,24.61,24.63,44000.0,15.3344,15.3406,15.3157,15.3281,44000.0
2005-12-30 15:20:00,24.63,24.69,24.63,24.67,33400.0,15.3281,15.3655,15.3281,15.353,33400.0
2005-12-30 15:30:00,24.66,24.72,24.66,24.68,37800.0,15.3468,15.3841,15.3468,15.3593,37800.0
2005-12-30 15:40:00,24.68,24.69,24.65,24.66,90800.0,15.3593,15.3655,15.3406,15.3468,90800.0
2005-12-30 15:50:00,24.66,24.69,24.65,24.66,246100.0,15.3468,15.3655,15.3406,15.3468,246100.0
2006-01-03 09:30:00,24.75,24.75,24.56,24.68,199100.0,15.4028,15.4028,15.2846,15.3593,199100.0
2006-01-03 09:40:00,24.69,24.75,24.67,24.74,79400.0,15.3655,15.4028,15.353,15.3966,79400.0
2006-01-03 09:50:00,24.74,24.74,24.6,24.61,76900.0,15.3966,15.3966,15.3095,15.3157,76900.0
2006-01-03 10:00:00,24.63,24.65,24.5,24.52,105900.0,15.3281,15.3406,15.2472,15.2597,105900.0
2006-01-03 10:10:00,24.52,24.59,24.36,24.39,165700.0,15.2597,15.3032,15.1601,15.1788,165700.0
2006-01-03 10:20:00,24.39,24.39,24.25,24.33,139200.0,15.1788,15.1788,15.0917,15.1414,139200.0
2006-01-03 10:30:00,24.34,24.34,24.17,24.17,72800.0,15.1477,15.1477,15.0419,15.0419,72800.0
2006-01-03 10:40:00,24.18,24.21,24.12,24.19,85100.0,15.0481,15.0668,15.0107,15.0543,85100.0
2006-01-03 10:50:00,24.19,24.27,24.14,24.19,97700.0,15.0543,15.1041,15.0232,15.0543,97700.0
2006-01-03 11:00:00,24.21,24.23,24.12,24.15,88800.0,15.0668,15.0792,15.0107,15.0294,88800.0
2006-01-03 11:10:00,24.18,24.2,24.12,24.18,159900.0,15.0481,15.0605,15.0107,15.0481,159900.0
2006-01-03 11:20:00,24.17,24.21,24.15,24.18,87300.0,15.0419,15.0668,15.0294,15.0481,87300.0
2006-01-03 11:30:00,24.19,24.25,24.18,24.22,93800.0,15.0543,15.0917,15.0481,15.073,93800.0
2006-01-03 11:40:00,24.22,24.22,24.15,24.15,75600.0,15.073,15.073,15.0294,15.0294,75600.0
2006-01-03 11:50:00,24.15,24.17,24.1,24.1,75600.0,15.0294,15.0419,14.9983,14.9983,75600.0
2006-01-03 12:00:00,24.1,24.21,24.09,24.2,71300.0,14.9983,15.0668,14.9921,15.0605,71300.0
2006-01-03 12:10:00,24.2,24.22,24.09,24.11,77400.0,15.0605,15.073,14.9921,15.0045,77400.0
2006-01-03 12:20:00,24.1,24.14,24.05,24.14,76500.0,14.9983,15.0232,14.9672,15.0232,76500.0
2006-01-03 12:30:00,24.13,24.17,24.09,24.13,75900.0,15.017,15.0419,14.9921,15.017,75900.0
2006-01-03 12:40:00,24.13,24.13,24.05,24.09,49900.0,15.017,15.017,14.9672,14.9921,49900.0
2006-01-03 12:50:00,24.08,24.16,24.08,24.1,72100.0,14.9859,15.0356,14.9859,14.9983,72100.0
2006-01-03 13:00:00,24.11,24.17,24.1,24.17,162100.0,15.0045,15.0419,14.9983,15.0419,162100.0
2006-01-03 13:10:00,24.17,24.19,24.13,24.17,50500.0,15.0419,15.0543,15.017,15.0419,50500.0
2006-01-03 13:20:00,24.16,24.17,24.09,24.11,86200.0,15.0356,15.0419,14.9921,15.0045,86200.0
2006-01-03 13:30:00,24.1,24.18,24.09,24.17,49400.0,14.9983,15.0481,14.9921,15.0419,49400.0
2006-01-03 13:40:00,24.19,24.19,24.11,24.12,47600.0,15.0543,15.0543,15.0045,15.0107,47600.0
2006-01-03 13:50:00,24.12,24.16,24.1,24.15,45500.0,15.0107,15.0356,14.9983,15.0294,45500.0
2006-01-03 14:00:00,24.15,24.26,24.14,24.26,87700.0,15.0294,15.0979,15.0232,15.0979,87700.0
2006-01-03 14:10:00,24.26,24.32,24.21,24.28,71100.0,15.0979,15.1352,15.0668,15.1103,71100.0
2006-01-03 14:20:00,24.26,24.27,24.15,24.25,86600.0,15.0979,15.1041,15.0294,15.0917,86600.0
2006-01-03 14:30:00,24.24,24.36,24.22,24.24,123400.0,15.0854,15.1601,15.073,15.0854,123400.0
2006-01-03 14:40:00,24.24,24.29,24.23,24.24,52900.0,15.0854,15.1165,15.0792,15.0854,52900.0
2006-01-03 14:50:00,24.24,24.28,24.21,24.28,102800.0,15.0854,15.1103,15.0668,15.1103,102800.0
2006-01-03 15:00:00,24.28,24.31,24.27,24.3,114500.0,15.1103,15.129,15.1041,15.1228,114500.0
2006-01-03 15:10:00,24.3,24.34,24.28,24.34,129200.0,15.1228,15.1477,15.1103,15.1477,129200.0
2006-01-03 15:20:00,24.33,24.42,24.31,24.35,77200.0,15.1414,15.1974,15.129,15.1539,77200.0
2006-01-03 15:30:00,24.36,24.44,24.33,24.35,102300.0,15.1601,15.2099,15.1414,15.1539,102300.0
2006-01-03 15:40:00,24.36,24.36,24.3,24.32,294500.0,15.1601,15.1601,15.1228,15.1352,294500.0
2006-01-03 15:50:00,24.31,24.39,24.29,24.39,218400.0,15.129,15.1788,15.1165,15.1788,218400.0
2006-01-04 09:30:00,24.62,24.9,24.6,24.89,280300.0,15.3219,15.4962,15.3095,15.4899,280300.0
2006-01-04 09:40:00,24.9,25.06,24.85,25.02,260400.0,15.4962,15.5957,15.4651,15.5708,260400.0
2006-01-04 09:50:00,25.02,25.03,24.95,24.95,98600.0,15.5708,15.5771,15.5273,15.5273,98600.0
2006-01-04 10:00:00,24.94,24.99,24.9,24.9,393900.0,15.5211,15.5522,15.4962,15.4962,393900.0
2006-01-04 10:10:00,24.91,25.0,24.9,24.98,65800.0,15.5024,15.5584,15.4962,15.546,65800.0
2006-01-04 10:20:00,24.98,25.1,24.97,25.04,218100.0,15.546,15.6206,15.5397,15.5833,218100.0
2006-01-04 10:30:00,25.04,25.13,25.0,25.01,1150700.0,15.5833,15.6393,15.5584,15.5646,1150700.0
2006-01-04 10:40:00,25.01,25.03,24.94,25.02,96100.0,15.5646,15.5771,15.5211,15.5708,96100.0
2006-01-04 10:50:00,25.03,25.04,24.96,24.97,76200.0,15.5771,15.5833,15.5335,15.5397,76200.0
2006-01-04 11:00:00,24.97,25.05,24.96,25.02,1365800.0,15.5397,15.5895,15.5335,15.5708,1365800.0
2006-01-04 11:10:00,25.03,25.23,25.02,25.18,122900.0,15.5771,15.7015,15.5708,15.6704,122900.0
2006-01-04 11:20:00,25.18,25.22,25.15,25.17,104400.0,15.6704,15.6953,15.6518,15.6642,104400.0
2006-01-04 11:30:00,25.17,25.23,25.16,25.21,104500.0,15.6642,15.7015,15.658,15.6891,104500.0
2006-01-04 11:40:00,25.21,25.23,25.19,25.21,150600.0,15.6891,15.7015,15.6766,15.6891,150600.0
2006-01-04 11:50:00,25.21,25.23,25.17,25.19,114800.0,15.6891,15.7015,15.6642,15.6766,114800.0
2006-01-04 12:00:00,25.2,25.25,25.2,25.23,149900.0,15.6829,15.714,15.6829,15.7015,149900.0
2006-01-04 12:10:00,25.23,25.24,25.2,25.2,155500.0,15.7015,15.7078,15.6829,15.6829,155500.0
2006-01-04 12:20:00,25.2,25.23,25.19,25.21,83400.0,15.6829,15.7015,15.6766,15.6891,83400.0
2006-01-04 12:30:00,25.21,25.22,25.2,25.21,74100.0,15.6891,15.6953,15.6829,15.6891,74100.0
2006-01-04 12:40:00,25.2,25.23,25.2,25.23,123900.0,15.6829,15.7015,15.6829,15.7015,123900.0
2006-01-04 12:50:00,25.22,25.24,25.21,25.23,305900.0,15.6953,15.7078,15.6891,15.7015,305900.0
2006-01-04 13:00:00,25.23,25.25,25.21,25.23,97500.0,15.7015,15.714,15.6891,15.7015,97500.0
2006-01-04 13:10:00,25.23,25.23,25.21,25.21,44600.0,15.7015,15.7015,15.6891,15.6891,44600.0
2006-01-04 13:20:00,25.21,25.22,25.19,25.2,86600.0,15.6891,15.6953,15.6766,15.6829,86600.0
2006-01-04 13:30:00,25.2,25.2,25.1,25.16,62900.0,15.6829,15.6829,15.6206,15.658,62900.0
2006-01-04 13:40:00,25.17,25.22,25.16,25.2,55400.0,15.6642,15.6953,15.658,15.6829,55400.0
2006-01-04 13:50:00,25.2,25.2,25.18,25.2,78900.0,15.6829,15.6829,15.6704,15.6829,78900.0
2006-01-04 14:00:00,25.2,25.23,25.19,25.22,79900.0,15.6829,15.7015,15.6766,15.6953,79900.0
2006-01-04 14:10:00,25.21,25.25,25.21,25.25,169400.0,15.6891,15.714,15.6891,15.714,169400.0
2006-01-04 14:20:00,25.25,25.32,25.24,25.32,179700.0,15.714,15.7576,15.7078,15.7576,179700.0
2006-01-04 14:30:00,25.33,25.35,25.28,25.34,129800.0,15.7638,15.7762,15.7327,15.77,129800.0
2006-01-04 14:40:00,25.35,25.45,25.33,25.45,282700.0,15.7762,15.8385,15.7638,15.8385,282700.0
2006-01-04 14:50:00,25.45,25.49,25.45,25.46,373300.0,15.8385,15.8633,15.8385,15.8447,373300.0
2006-01-04 15:00:00,25.46,25.54,25.43,25.51,258400.0,15.8447,15.8945,15.826,15.8758,258400.0
2006-01-04 15:10:00,25.51,25.75,25.5,25.75,461700.0,15.8758,16.0252,15.8696,16.0252,461700.0
2006-01-04 15:20:00,25.74,25.86,25.73,25.73,394900.0,16.0189,16.0936,16.0127,16.0127,394900.0
2006-01-04 15:30:00,25.73,25.8,25.71,25.8,273400.0,16.0127,16.0563,16.0003,16.0563,273400.0
2006-01-04 15:40:00,25.79,25.82,25.72,25.74,275200.0,16.05,16.0687,16.0065,16.0189,275200.0
2006-01-04 15:50:00,25.74,26.0,25.74,25.97,510800.0,16.0189,16.1807,16.0189,16.1621,510800.0
2006-01-05 09:30:00,26.0,26.0,25.7,25.86,314900.0,16.1807,16.1807,15.994,16.0936,314900.0
2006-01-05 09:40:00,25.85,25.92,25.78,25.81,283800.0,16.0874,16.131,16.0438,16.0625,283800.0
2006-01-05 09:50:00,25.81,25.87,25.66,25.7,145200.0,16.0625,16.0998,15.9691,15.994,145200.0
2006-01-05 10:00:00,25.7,25.88,25.7,25.82,129800.0,15.994,16.1061,15.994,16.0687,129800.0
2006-01-05 10:10:00,25.8,25.82,25.64,25.65,289400.0,16.0563,16.0687,15.9567,15.9629,289400.0
2006-01-05 10:20:00,25.64,25.69,25.61,25.64,103300.0,15.9567,15.9878,15.938,15.9567,103300.0
2006-01-05 10:30:00,25.63,25.65,25.61,25.61,74600.0,15.9505,15.9629,15.938,15.938,74600.0
2006-01-05 10:40:00,25.62,25.72,25.56,25.72,194700.0,15.9443,16.0065,15.9069,16.0065,194700.0
2006-01-05 10:50:00,25.7,25.73,25.67,25.69,91200.0,15.994,16.0127,15.9754,15.9878,91200.0
2006-01-05 11:00:00,25.69,25.86,25.65,25.82,107800.0,15.9878,16.0936,15.9629,16.0687,107800.0
2006-01-05 11:10:00,25.8,25.89,25.73,25.73,151500.0,16.0563,16.1123,16.0127,16.0127,151500.0
2006-01-05 11:20:00,25.74,25.75,25.69,25.7,120300.0,16.0189,16.0252,15.9878,15.994,120300.0
2006-01-05 11:30:00,25.71,25.78,25.7,25.77,157500.0,16.0003,16.0438,15.994,16.0376,157500.0
2006-01-05 11:40:00,25.77,25.79,25.75,25.75,65500.0,16.0376,16.05,16.0252,16.0252,65500.0
2006-01-05 11:50:00,25.76,25.77,25.7,25.7,58700.0,16.0314,16.0376,15.994,15.994,58700.0
2006-01-05 12:00:00,25.71,25.78,25.7,25.76,109700.0,16.0003,16.0438,15.994,16.0314,109700.0
2006-01-05 12:10:00,25.76,25.76,25.71,25.72,29400.0,16.0314,16.0314,16.0003,16.0065,29400.0
2006-01-05 12:20:00,25.72,25.76,25.71,25.76,68000.0,16.0065,16.0314,16.0003,16.0314,68000.0
2006-01-05 12:30:00,25.75,25.76,25.74,25.75,95500.0,16.0252,16.0314,16.0189,16.0252,95500.0
2006-01-05 12:40:00,25.74,25.75,25.7,25.72,54800.0,16.0189,16.0252,15.994,16.0065,54800.0
2006-01-05 12:50:00,25.73,25.76,25.71,25.71,58300.0,16.0127,16.0314,16.0003,16.0003,58300.0
2006-01-05 13:00:00,25.72,25.77,25.7,25.76,59300.0,16.0065,16.0376,15.994,16.0314,59300.0
2006-01-05 13:10:00,25.77,25.77,25.7,25.7,62900.0,16.0376,16.0376,15.994,15.994,62900.0
2006-01-05 13:20:00,25.69,25.7,25.61,25.62,97900.0,15.9878,15.994,15.938,15.9443,97900.0
2006-01-05 13:30:00,25.62,25.66,25.61,25.63,101500.0,15.9443,15.9691,15.938,15.9505,101500.0
2006-01-05 13:40:00,25.64,25.65,25.62,25.62,42300.0,15.9567,15.9629,15.9443,15.9443,42300.0
2006-01-05 13:50:00,25.63,25.63,25.6,25.6,52900.0,15.9505,15.9505,15.9318,15.9318,52900.0
2006-01-05 14:00:00,25.61,25.61,25.56,25.57,92800.0,15.938,15.938,15.9069,15.9131,92800.0
2006-01-05 14:10:00,25.57,25.6,25.53,25.54,57600.0,15.9131,15.9318,15.8882,15.8945,57600.0
2006-01-05 14:20:00,25.53,25.54,25.48,25.48,178400.0,15.8882,15.8945,15.8571,15.8571,178400.0
2006-01-05 14:30:00,25.48,25.49,25.46,25.46,67800.0,15.8571,15.8633,15.8447,15.8447,67800.0
2006-01-05 14:40:00,25.47,25.47,25.41,25.42,116600.0,15.8509,15.8509,15.8136,15.8198,116600.0
2006-01-05 14:50:00,25.41,25.46,25.41,25.44,84800.0,15.8136,15.8447,15.8136,15.8322,84800.0
2006-01-05 15:00:00,25.44,25.46,25.38,25.41,109700.0,15.8322,15.8447,15.7949,15.8136,109700.0
2006-01-05 15:10:00,25.4,25.5,25.33,25.49,160600.0,15.8073,15.8696,15.7638,15.8633,160600.0
2006-01-05 15:20:00,25.48,25.49,25.33,25.39,92100.0,15.8571,15.8633,15.7638,15.8011,92100.0
2006-01-05 15:30:00,25.39,25.39,25.33,25.35,93100.0,15.8011,15.8011,15.7638,15.7762,93100.0
2006-01-05 15:40:00,25.36,25.36,25.25,25.28,249500.0,15.7824,15.7824,15.714,15.7327,249500.0
2006-01-05 15:50:00,25.28,25.35,25.27,25.33,199700.0,15.7327,15.7762,15.7264,15.7638,199700.0
2006-01-06 09:30:00,25.72,25.75,25.61,25.7,202500.0,16.0065,16.0252,15.938,15.994,202500.0
2006-01-06 09:40:00,25.7,25.75,25.7,25.71,134400.0,15.994,16.0252,15.994,16.0003,134400.0
2006-01-06 09:50:00,25.72,25.73,25.67,25.7,93900.0,16.0065,16.0127,15.9754,15.994,93900.0
2006-01-06 10:00:00,25.71,25.74,25.67,25.71,68900.0,16.0003,16.0189,15.9754,16.0003,68900.0
2006-01-06 10:10:00,25.71,25.72,25.58,25.63,97600.0,16.0003,16.0065,15.9194,15.9505,97600.0
2006-01-06 10:20:00,25.64,25.67,25.56,25.59,84000.0,15.9567,15.9754,15.9069,15.9256,84000.0
2006-01-06 10:30:00,25.6,25.62,25.52,25.54,69500.0,15.9318,15.9443,15.882,15.8945,69500.0
2006-01-06 10:40:00,25.53,25.56,25.49,25.5,101700.0,15.8882,15.9069,15.8633,15.8696,101700.0
2006-01-06 10:50:00,25.49,25.53,25.48,25.51,110700.0,15.8633,15.8882,15.8571,15.8758,110700.0
2006-01-06 11:00:00,25.51,25.59,25.5,25.58,70800.0,15.8758,15.9256,15.8696,15.9194,70800.0
2006-01-06 11:10:00,25.58,25.61,25.56,25.6,69300.0,15.9194,15.938,15.9069,15.9318,69300.0
2006-01-06 11:20:00,25.6,25.65,25.6,25.64,67600.0,15.9318,15.9629,15.9318,15.9567,67600.0
2006-01-06 11:30:00,25.63,25.74,25.63,25.71,122200.0,15.9505,16.0189,15.9505,16.0003,122200.0
2006-01-06 11:40:00,25.7,25.73,25.68,25.71,45800.0,15.994,16.0127,15.9816,16.0003,45800.0
2006-01-06 11:50:00,25.71,25.73,25.7,25.71,23700.0,16.0003,16.0127,15.994,16.0003,23700.0
2006-01-06 12:00:00,25.71,25.72,25.7,25.72,43400.0,16.0003,16.0065,15.994,16.0065,43400.0
2006-01-06 12:10:00,25.72,25.73,25.72,25.72,22900.0,16.0065,16.0127,16.0065,16.0065,22900.0
2006-01-06 12:20:00,25.72,25.79,25.72,25.78,48000.0,16.0065,16.05,16.0065,16.0438,48000.0
2006-01-06 12:30:00,25.78,25.82,25.78,25.81,30300.0,16.0438,16.0687,16.0438,16.0625,30300.0
2006-01-06 12:40:00,25.82,25.83,25.78,25.78,32200.0,16.0687,16.0749,16.0438,16.0438,32200.0
2006-01-06 12:50:00,25.78,25.81,25.78,25.78,51200.0,16.0438,16.0625,16.0438,16.0438,51200.0
2006-01-06 13:00:00,25.79,25.83,25.78,25.83,28600.0,16.05,16.0749,16.0438,16.0749,28600.0
2006-01-06 13:10:00,25.83,25.85,25.8,25.84,31400.0,16.0749,16.0874,16.0563,16.0812,31400.0
2006-01-06 13:20:00,25.85,25.88,25.84,25.87,29600.0,16.0874,16.1061,16.0812,16.0998,29600.0
2006-01-06 13:30:00,25.87,25.94,25.87,25.92,45600.0,16.0998,16.1434,16.0998,16.131,45600.0
2006-01-06 13:40:00,25.92,25.96,25.89,25.94,34600.0,16.131,16.1558,16.1123,16.1434,34600.0
2006-01-06 13:50:00,25.94,25.97,25.93,25.94,53800.0,16.1434,16.1621,16.1372,16.1434,53800.0
2006-01-06 14:00:00,25.95,26.0,25.94,25.99,274400.0,16.1496,16.1807,16.1434,16.1745,274400.0
2006-01-06 14:10:00,25.99,26.04,25.97,25.97,171400.0,16.1745,16.2056,16.1621,16.1621,171400.0
2006-01-06 14:20:00,25.97,25.98,25.92,25.95,114400.0,16.1621,16.1683,16.131,16.1496,114400.0
2006-01-06 14:30:00,25.95,25.97,25.92,25.96,42600.0,16.1496,16.1621,16.131,16.1558,42600.0
2006-01-06 14:40:00,25.96,26.01,25.96,26.01,52700.0,16.1558,16.187,16.1558,16.187,52700.0
2006-01-06 14:50:00,26.01,26.03,26.0,26.01,48300.0,16.187,16.1994,16.1807,16.187,48300.0
2006-01-06 15:00:00,26.0,26.02,25.99,26.01,55900.0,16.1807,16.1932,16.1745,16.187,55900.0
2006-01-06 15:10:00,26.01,26.05,26.0,26.05,258000.0,16.187,16.2119,16.1807,16.2119,258000.0
2006-01-06 15:20:00,26.04,26.05,25.98,26.0,82800.0,16.2056,16.2119,16.1683,16.1807,82800.0
2006-01-06 15:30:00,25.99,26.02,25.98,26.01,79300.0,16.1745,16.1932,16.1683,16.187,79300.0
2006-01-06 15:40:00,26.01,26.05,26.01,26.05,111000.0,16.187,16.2119,16.187,16.2119,111000.0
2006-01-06 15:50:00,26.05,26.05,25.99,26.04,101000.0,16.2119,16.2119,16.1745,16.2056,101000.0
2006-01-09 09:30:00,26.11,26.36,26.11,26.35,140400.0,16.2492,16.4048,16.2492,16.3986,140400.0
2006-01-09 09:40:00,26.37,26.4,26.26,26.34,95900.0,16.411,16.4297,16.3425,16.3923,95900.0
2006-01-09 09:50:00,26.35,26.44,26.34,26.44,129400.0,16.3986,16.4546,16.3923,16.4546,129400.0
2006-01-09 10:00:00,26.44,26.49,26.38,26.44,185100.0,16.4546,16.4857,16.4172,16.4546,185100.0
2006-01-09 10:10:00,26.44,26.47,26.39,26.45,79100.0,16.4546,16.4732,16.4235,16.4608,79100.0
2006-01-09 10:20:00,26.47,26.57,26.45,26.51,113500.0,16.4732,16.5355,16.4608,16.4981,113500.0
2006-01-09 10:30:00,26.51,26.57,26.51,26.56,151200.0,16.4981,16.5355,16.4981,16.5292,151200.0
2006-01-09 10:40:00,26.56,26.61,26.51,26.6,141800.0,16.5292,16.5604,16.4981,16.5541,141800.0
2006-01-09 10:50:00,26.6,26.9,26.6,26.71,254000.0,16.5541,16.7408,16.5541,16.6226,254000.0
2006-01-09 11:00:00,26.7,26.71,26.6,26.65,258100.0,16.6164,16.6226,16.5541,16.5853,258100.0
2006-01-09 11:10:00,26.66,26.69,26.65,26.65,110900.0,16.5915,16.6102,16.5853,16.5853,110900.0
2006-01-09 11:20:00,26.65,26.65,26.54,26.56,449700.0,16.5853,16.5853,16.5168,16.5292,449700.0
2006-01-09 11:30:00,26.55,26.64,26.55,26.58,356700.0,16.523,16.579,16.523,16.5417,356700.0
2006-01-09 11:40:00,26.58,26.62,26.57,26.57,142700.0,16.5417,16.5666,16.5355,16.5355,142700.0
2006-01-09 11:50:00,26.57,26.6,26.55,26.57,56800.0,16.5355,16.5541,16.523,16.5355,56800.0
2006-01-09 12:00:00,26.57,26.57,26.5,26.52,479000.0,16.5355,16.5355,16.4919,16.5044,479000.0
2006-01-09 12:10:00,26.51,26.51,26.45,26.49,80900.0,16.4981,16.4981,16.4608,16.4857,80900.0
2006-01-09 12:20:00,26.49,26.5,26.45,26.46,47400.0,16.4857,16.4919,16.4608,16.467,47400.0
2006-01-09 12:30:00,26.46,26.47,26.45,26.46,43400.0,16.467,16.4732,16.4608,16.467,43400.0
2006-01-09 12:40:00,26.46,26.47,26.44,26.47,63000.0,16.467,16.4732,16.4546,16.4732,63000.0
2006-01-09 12:50:00,26.47,26.5,26.46,26.5,64000.0,16.4732,16.4919,16.467,16.4919,64000.0
2006-01-09 13:00:00,26.5,26.53,26.48,26.49,47200.0,16.4919,16.5106,16.4795,16.4857,47200.0
2006-01-09 13:10:00,26.48,26.5,26.47,26.48,41400.0,16.4795,16.4919,16.4732,16.4795,41400.0
2006-01-09 13:20:00,26.48,26.53,26.47,26.48,55700.0,16.4795,16.5106,16.4732,16.4795,55700.0
2006-01-09 13:30:00,26.49,26.49,26.44,26.48,47200.0,16.4857,16.4857,16.4546,16.4795,47200.0
2006-01-09 13:40:00,26.5,26.5,26.45,26.48,56500.0,16.4919,16.4919,16.4608,16.4795,56500.0
2006-01-09 13:50:00,26.47,26.52,26.47,26.47,72800.0,16.4732,16.5044,16.4732,16.4732,72800.0
2006-01-09 14:00:00,26.47,26.48,26.44,26.46,96700.0,16.4732,16.4795,16.4546,16.467,96700.0
2006-01-09 14:10:00,26.46,26.51,26.45,26.47,94400.0,16.467,16.4981,16.4608,16.4732,94400.0
2006-01-09 14:20:00,26.47,26.49,26.44,26.48,67500.0,16.4732,16.4857,16.4546,16.4795,67500.0
2006-01-09 14:30:00,26.49,26.49,26.45,26.46,119200.0,16.4857,16.4857,16.4608,16.467,119200.0
2006-01-09 14:40:00,26.47,26.49,26.45,26.46,84100.0,16.4732,16.4857,16.4608,16.467,84100.0
2006-01-09 14:50:00,26.45,26.5,26.45,26.46,57900.0,16.4608,16.4919,16.4608,16.467,57900.0
2006-01-09 15:00:00,26.45,26.49,26.45,26.49,107000.0,16.4608,16.4857,16.4608,16.4857,107000.0
2006-01-09 15:10:00,26.48,26.5,26.46,26.47,91300.0,16.4795,16.4919,16.467,16.4732,91300.0
2006-01-09 15:20:00,26.47,26.48,26.46,26.47,86900.0,16.4732,16.4795,16.467,16.4732,86900.0
2006-01-09 15:30:00,26.47,26.47,26.44,26.46,139100.0,16.4732,16.4732,16.4546,16.467,139100.0
2006-01-09 15:40:00,26.46,26.48,26.41,26.41,124900.0,16.467,16.4795,16.4359,16.4359,124900.0
2006-01-09 15:50:00,26.41,26.43,26.38,26.42,131000.0,16.4359,16.4483,16.4172,16.4421,131000.0
2006-01-10 09:30:00,26.45,26.67,26.4,26.61,196400.0,16.4608,16.5977,16.4297,16.5604,196400.0
2006-01-10 09:40:00,26.61,26.61,26.41,26.44,69700.0,16.5604,16.5604,16.4359,16.4546,69700.0
2006-01-10 09:50:00,26.44,26.44,26.28,26.38,83900.0,16.4546,16.4546,16.355,16.4172,83900.0
2006-01-10 10:00:00,26.4,26.47,26.32,26.35,159900.0,16.4297,16.4732,16.3799,16.3986,159900.0
2006-01-10 10:10:00,26.33,26.37,26.29,26.3,84300.0,16.3861,16.411,16.3612,16.3674,84300.0
2006-01-10 10:20:00,26.3,26.32,26.25,26.32,57600.0,16.3674,16.3799,16.3363,16.3799,57600.0
2006-01-10 10:30:00,26.3,26.34,26.29,26.3,49700.0,16.3674,16.3923,16.3612,16.3674,49700.0
2006-01-10 10:40:00,26.29,26.3,26.18,26.23,79300.0,16.3612,16.3674,16.2928,16.3239,79300.0
2006-01-10 10:50:00,26.23,26.29,26.23,26.26,72400.0,16.3239,16.3612,16.3239,16.3425,72400.0
2006-01-10 11:00:00,26.26,26.26,26.22,26.23,87200.0,16.3425,16.3425,16.3177,16.3239,87200.0
2006-01-10 11:10:00,26.23,26.25,26.2,26.21,48800.0,16.3239,16.3363,16.3052,16.3114,48800.0
2006-01-10 11:20:00,26.21,26.23,26.2,26.21,39400.0,16.3114,16.3239,16.3052,16.3114,39400.0
2006-01-10 11:30:00,26.21,26.22,26.15,26.2,62500.0,16.3114,16.3177,16.2741,16.3052,62500.0
2006-01-10 11:40:00,26.21,26.27,26.21,26.27,51400.0,16.3114,16.3488,16.3114,16.3488,51400.0
2006-01-10 11:50:00,26.27,26.28,26.22,26.23,46000.0,16.3488,16.355,16.3177,16.3239,46000.0
2006-01-10 12:00:00,26.23,26.3,26.21,26.29,38600.0,16.3239,16.3674,16.3114,16.3612,38600.0
2006-01-10 12:10:00,26.28,26.33,26.28,26.31,61700.0,16.355,16.3861,16.355,16.3737,61700.0
2006-01-10 12:20:00,26.31,26.34,26.3,26.31,41200.0,16.3737,16.3923,16.3674,16.3737,41200.0
2006-01-10 12:30:00,26.31,26.31,26.22,26.24,76700.0,16.3737,16.3737,16.3177,16.3301,76700.0
2006-01-10 12:40:00,26.23,26.26,26.19,26.19,94300.0,16.3239,16.3425,16.299,16.299,94300.0
2006-01-10 12:50:00,26.19,26.19,26.16,26.19,93000.0,16.299,16.299,16.2803,16.299,93000.0
2006-01-10 13:00:00,26.19,26.27,26.19,26.27,36500.0,16.299,16.3488,16.299,16.3488,36500.0
2006-01-10 13:10:00,26.27,26.36,26.27,26.28,39800.0,16.3488,16.4048,16.3488,16.355,39800.0
2006-01-10 13:20:00,26.28,26.36,26.27,26.36,33600.0,16.355,16.4048,16.3488,16.4048,33600.0
2006-01-10 13:30:00,26.36,26.37,26.29,26.3,46700.0,16.4048,16.411,16.3612,16.3674,46700.0
2006-01-10 13:40:00,26.3,26.31,26.27,26.27,31400.0,16.3674,16.3737,16.3488,16.3488,31400.0
2006-01-10 13:50:00,26.27,26.29,26.21,26.25,48000.0,16.3488,16.3612,16.3114,16.3363,48000.0
2006-01-10 14:00:00,26.25,26.25,26.18,26.19,158800.0,16.3363,16.3363,16.2928,16.299,158800.0
2006-01-10 14:10:00,26.19,26.21,26.17,26.21,46400.0,16.299,16.3114,16.2865,16.3114,46400.0
2006-01-10 14:20:00,26.21,26.25,26.2,26.2,66200.0,16.3114,16.3363,16.3052,16.3052,66200.0
2006-01-10 14:30:00,26.2,26.21,26.2,26.21,36200.0,16.3052,16.3114,16.3052,16.3114,36200.0
2006-01-10 14:40:00,26.21,26.21,26.15,26.16,52300.0,16.3114,16.3114,16.2741,16.2803,52300.0
2006-01-10 14:50:00,26.16,26.16,26.11,26.14,55200.0,16.2803,16.2803,16.2492,16.2679,55200.0
2006-01-10 15:00:00,26.13,26.17,26.12,26.16,35100.0,16.2616,16.2865,16.2554,16.2803,35100.0
2006-01-10 15:10:00,26.16,26.16,26.11,26.13,47000.0,16.2803,16.2803,16.2492,16.2616,47000.0
2006-01-10 15:20:00,26.14,26.21,26.14,26.2,117700.0,16.2679,16.3114,16.2679,16.3052,117700.0
2006-01-10 15:30:00,26.2,26.23,26.12,26.19,71000.0,16.3052,16.3239,16.2554,16.299,71000.0
2006-01-10 15:40:00,26.19,26.23,26.17,26.2,41900.0,16.299,16.3239,16.2865,16.3052,41900.0
2006-01-10 15:50:00,26.21,26.21,26.15,26.2,82800.0,16.3114,16.3114,16.2741,16.3052,82800.0
2006-01-11 09:30:00,26.35,26.55,26.31,26.52,117100.0,16.3986,16.523,16.3737,16.5044,117100.0
2006-01-11 09:40:00,26.53,26.7,26.52,26.69,149700.0,16.5106,16.6164,16.5044,16.6102,149700.0
2006-01-11 09:50:00,26.7,26.7,26.6,26.69,229900.0,16.6164,16.6164,16.5541,16.6102,229900.0
2006-01-11 10:00:00,26.66,26.7,26.61,26.69,152500.0,16.5915,16.6164,16.5604,16.6102,152500.0
2006-01-11 10:10:00,26.7,26.8,26.68,26.8,151100.0,16.6164,16.6786,16.6039,16.6786,151100.0
2006-01-11 10:20:00,26.8,26.8,26.72,26.74,150000.0,16.6786,16.6786,16.6288,16.6413,150000.0
2006-01-11 10:30:00,26.74,26.74,26.66,26.72,86300.0,16.6413,16.6413,16.5915,16.6288,86300.0
2006-01-11 10:40:00,26.72,26.72,26.66,26.67,56200.0,16.6288,16.6288,16.5915,16.5977,56200.0
2006-01-11 10:50:00,26.67,26.67,26.59,26.6,46900.0,16.5977,16.5977,16.5479,16.5541,46900.0
2006-01-11 11:00:00,26.59,26.67,26.57,26.67,84700.0,16.5479,16.5977,16.5355,16.5977,84700.0
2006-01-11 11:10:00,26.68,26.69,26.65,26.66,72500.0,16.6039,16.6102,16.5853,16.5915,72500.0
2006-01-11 11:20:00,26.67,26.68,26.62,26.62,34100.0,16.5977,16.6039,16.5666,16.5666,34100.0
2006-01-11 11:30:00,26.61,26.67,26.61,26.66,102300.0,16.5604,16.5977,16.5604,16.5915,102300.0
2006-01-11 11:40:00,26.66,26.73,26.66,26.72,61300.0,16.5915,16.635,16.5915,16.6288,61300.0
2006-01-11 11:50:00,26.73,26.73,26.61,26.61,57100.0,16.635,16.635,16.5604,16.5604,57100.0
2006-01-11 12:00:00,26.62,26.63,26.61,26.63,51100.0,16.5666,16.5728,16.5604,16.5728,51100.0
2006-01-11 12:10:00,26.63,26.73,26.62,26.73,61900.0,16.5728,16.635,16.5666,16.635,61900.0
2006-01-11 12:20:00,26.73,26.75,26.72,26.74,75300.0,16.635,16.6475,16.6288,16.6413,75300.0
2006-01-11 12:30:00,26.74,26.75,26.69,26.69,55100.0,16.6413,16.6475,16.6102,16.6102,55100.0
2006-01-11 12:40:00,26.7,26.7,26.67,26.68,107300.0,16.6164,16.6164,16.5977,16.6039,107300.0
2006-01-11 12:50:00,26.68,26.73,26.63,26.64,30500.0,16.6039,16.635,16.5728,16.579,30500.0
2006-01-11 13:00:00,26.64,26.68,26.63,26.64,43700.0,16.579,16.6039,16.5728,16.579,43700.0
2006-01-11 13:10:00,26.64,26.65,26.6,26.61,37300.0,16.579,16.5853,16.5541,16.5604,37300.0
2006-01-11 13:20:00,26.61,26.61,26.6,26.61,52000.0,16.5604,16.5604,16.5541,16.5604,52000.0
2006-01-11 13:30:00,26.61,26.63,26.6,26.62,63000.0,16.5604,16.5728,16.5541,16.5666,63000.0
2006-01-11 13:40:00,26.62,26.67,26.61,26.63,38900.0,16.5666,16.5977,16.5604,16.5728,38900.0
2006-01-11 13:50:00,26.63,26.67,26.61,26.63,56900.0,16.5728,16.5977,16.5604,16.5728,56900.0
2006-01-11 14:00:00,26.63,26.64,26.61,26.64,45400.0,16.5728,16.579,16.5604,16.579,45400.0
2006-01-11 14:10:00,26.64,26.7,26.63,26.7,56700.0,16.579,16.6164,16.5728,16.6164,56700.0
2006-01-11 14:20:00,26.69,26.76,26.68,26.74,60500.0,16.6102,16.6537,16.6039,16.6413,60500.0
2006-01-11 14:30:00,26.74,26.77,26.72,26.76,168600.0,16.6413,16.6599,16.6288,16.6537,168600.0
2006-01-11 14:40:00,26.76,26.76,26.7,26.71,33500.0,16.6537,16.6537,16.6164,16.6226,33500.0
2006-01-11 14:50:00,26.7,26.76,26.7,26.75,58200.0,16.6164,16.6537,16.6164,16.6475,58200.0
2006-01-11 15:00:00,26.74,26.76,26.7,26.72,76300.0,16.6413,16.6537,16.6164,16.6288,76300.0
2006-01-11 15:10:00,26.73,26.78,26.7,26.77,84600.0,16.635,16.6662,16.6164,16.6599,84600.0
2006-01-11 15:20:00,26.77,26.78,26.72,26.76,80800.0,16.6599,16.6662,16.6288,16.6537,80800.0
2006-01-11 15:30:00,26.76,26.76,26.69,26.69,68000.0,16.6537,16.6537,16.6102,16.6102,68000.0
2006-01-11 15:40:00,26.69,26.77,26.68,26.76,122100.0,16.6102,16.6599,16.6039,16.6537,122100.0
2006-01-11 15:50:00,26.76,26.76,26.72,26.73,130800.0,16.6537,16.6537,16.6288,16.635,130800.0
2006-01-12 09:30:00,26.95,26.95,26.8,26.86,200700.0,16.772,16.772,16.6786,16.7159,200700.0
2006-01-12 09:40:00,26.84,26.84,26.71,26.74,133600.0,16.7035,16.7035,16.6226,16.6413,133600.0
2006-01-12 09:50:00,26.75,26.8,26.71,26.76,81700.0,16.6475,16.6786,16.6226,16.6537,81700.0
2006-01-12 10:00:00,26.77,26.8,26.73,26.74,63800.0,16.6599,16.6786,16.635,16.6413,63800.0
2006-01-12 10:10:00,26.73,26.74,26.57,26.63,91900.0,16.635,16.6413,16.5355,16.5728,91900.0
2006-01-12 10:20:00,26.62,26.77,26.62,26.77,86200.0,16.5666,16.6599,16.5666,16.6599,86200.0
2006-01-12 10:30:00,26.78,26.83,26.74,26.75,55700.0,16.6662,16.6973,16.6413,16.6475,55700.0
2006-01-12 10:40:00,26.75,26.75,26.7,26.7,49900.0,16.6475,16.6475,16.6164,16.6164,49900.0
2006-01-12 10:50:00,26.71,26.72,26.68,26.71,54000.0,16.6226,16.6288,16.6039,16.6226,54000.0
2006-01-12 11:00:00,26.72,26.82,26.71,26.82,82500.0,16.6288,16.6911,16.6226,16.6911,82500.0
2006-01-12 11:10:00,26.81,26.84,26.79,26.83,57800.0,16.6848,16.7035,16.6724,16.6973,57800.0
2006-01-12 11:20:00,26.83,26.88,26.83,26.84,79200.0,16.6973,16.7284,16.6973,16.7035,79200.0
2006-01-12 11:30:00,26.84,26.89,26.84,26.87,62700.0,16.7035,16.7346,16.7035,16.7222,62700.0
2006-01-12 11:40:00,26.87,26.91,26.86,26.9,72100.0,16.7222,16.7471,16.7159,16.7408,72100.0
2006-01-12 11:50:00,26.89,26.91,26.88,26.9,39300.0,16.7346,16.7471,16.7284,16.7408,39300.0
2006-01-12 12:00:00,26.91,26.91,26.88,26.88,61200.0,16.7471,16.7471,16.7284,16.7284,61200.0
2006-01-12 12:10:00,26.89,26.89,26.83,26.88,69200.0,16.7346,16.7346,16.6973,16.7284,69200.0
2006-01-12 12:20:00,26.88,26.96,26.88,26.96,92300.0,16.7284,16.7782,16.7284,16.7782,92300.0
2006-01-12 12:30:00,26.95,26.98,26.95,26.96,121200.0,16.772,16.7906,16.772,16.7782,121200.0
2006-01-12 12:40:00,26.96,26.99,26.96,26.97,37900.0,16.7782,16.7969,16.7782,16.7844,37900.0
2006-01-12 12:50:00,26.97,27.04,26.97,27.04,228200.0,16.7844,16.828,16.7844,16.828,228200.0
2006-01-12 13:00:00,27.03,27.25,27.03,27.06,173100.0,16.8217,16.9587,16.8217,16.8404,173100.0
2006-01-12 13:10:00,27.06,27.11,27.05,27.11,82000.0,16.8404,16.8715,16.8342,16.8715,82000.0
2006-01-12 13:20:00,27.11,27.14,27.11,27.13,51600.0,16.8715,16.8902,16.8715,16.884,51600.0
2006-01-12 13:30:00,27.13,27.14,27.06,27.07,54000.0,16.884,16.8902,16.8404,16.8466,54000.0
2006-01-12 13:40:00,27.07,27.07,27.0,27.04,63500.0,16.8466,16.8466,16.8031,16.828,63500.0
2006-01-12 13:50:00,27.03,27.03,26.99,27.0,89200.0,16.8217,16.8217,16.7969,16.8031,89200.0
2006-01-12 14:00:00,27.0,27.0,26.91,26.95,90600.0,16.8031,16.8031,16.7471,16.772,90600.0
2006-01-12 14:10:00,26.93,26.95,26.9,26.94,69900.0,16.7595,16.772,16.7408,16.7657,69900.0
2006-01-12 14:20:00,26.93,26.98,26.92,26.97,45300.0,16.7595,16.7906,16.7533,16.7844,45300.0
2006-01-12 14:30:00,26.96,26.98,26.9,26.91,56600.0,16.7782,16.7906,16.7408,16.7471,56600.0
2006-01-12 14:40:00,26.92,26.92,26.83,26.84,94300.0,16.7533,16.7533,16.6973,16.7035,94300.0
2006-01-12 14:50:00,26.84,26.87,26.83,26.83,68100.0,16.7035,16.7222,16.6973,16.6973,68100.0
2006-01-12 15:00:00,26.83,26.91,26.83,26.91,98900.0,16.6973,16.7471,16.6973,16.7471,98900.0
2006-01-12 15:10:00,26.9,26.92,26.88,26.92,78300.0,16.7408,16.7533,16.7284,16.7533,78300.0
2006-01-12 15:20:00,26.92,26.96,26.9,26.96,65600.0,16.7533,16.7782,16.7408,16.7782,65600.0
2006-01-12 15:30:00,26.96,26.99,26.95,26.99,84500.0,16.7782,16.7969,16.772,16.7969,84500.0
2006-01-12 15:40:00,26.99,27.04,26.97,27.03,112800.0,16.7969,16.828,16.7844,16.8217,112800.0
2006-01-12 15:50:00,27.03,27.05,27.01,27.05,244000.0,16.8217,16.8342,16.8093,16.8342,244000.0
2006-01-13 09:30:00,27.08,27.25,27.05,27.24,146800.0,16.8529,16.9587,16.8342,16.9524,146800.0
2006-01-13 09:40:00,27.25,27.39,27.25,27.36,182700.0,16.9587,17.0458,16.9587,17.0271,182700.0
2006-01-13 09:50:00,27.36,27.45,27.32,27.35,164400.0,17.0271,17.0831,17.0022,17.0209,164400.0
2006-01-13 10:00:00,27.36,27.39,27.32,27.32,131600.0,17.0271,17.0458,17.0022,17.0022,131600.0
2006-01-13 10:10:00,27.32,27.34,27.24,27.24,106500.0,17.0022,17.0147,16.9524,16.9524,106500.0
2006-01-13 10:20:00,27.25,27.31,27.24,27.29,158300.0,16.9587,16.996,16.9524,16.9836,158300.0
2006-01-13 10:30:00,27.29,27.3,27.25,27.25,67100.0,16.9836,16.9898,16.9587,16.9587,67100.0
2006-01-13 10:40:00,27.26,27.3,27.25,27.29,103900.0,16.9649,16.9898,16.9587,16.9836,103900.0
2006-01-13 10:50:00,27.3,27.3,27.26,27.27,49300.0,16.9898,16.9898,16.9649,16.9711,49300.0
2006-01-13 11:00:00,27.28,27.28,27.26,27.27,44100.0,16.9773,16.9773,16.9649,16.9711,44100.0
2006-01-13 11:10:00,27.27,27.3,27.26,27.27,70900.0,16.9711,16.9898,16.9649,16.9711,70900.0
2006-01-13 11:20:00,27.27,27.31,27.26,27.3,63500.0,16.9711,16.996,16.9649,16.9898,63500.0
2006-01-13 11:30:00,27.3,27.32,27.21,27.21,84400.0,16.9898,17.0022,16.9338,16.9338,84400.0
2006-01-13 11:40:00,27.22,27.22,27.16,27.18,64000.0,16.94,16.94,16.9026,16.9151,64000.0
2006-01-13 11:50:00,27.18,27.18,27.15,27.17,68300.0,16.9151,16.9151,16.8964,16.9089,68300.0
2006-01-13 12:00:00,27.18,27.2,27.14,27.14,63300.0,16.9151,16.9275,16.8902,16.8902,63300.0
2006-01-13 12:10:00,27.16,27.17,27.06,27.07,69300.0,16.9026,16.9089,16.8404,16.8466,69300.0
2006-01-13 12:20:00,27.07,27.07,27.02,27.02,39500.0,16.8466,16.8466,16.8155,16.8155,39500.0
2006-01-13 12:30:00,27.03,27.06,27.01,27.04,44000.0,16.8217,16.8404,16.8093,16.828,44000.0
2006-01-13 12:40:00,27.04,27.04,26.9,26.9,228600.0,16.828,16.828,16.7408,16.7408,228600.0
2006-01-13 12:50:00,26.91,26.96,26.9,26.96,19700.0,16.7471,16.7782,16.7408,16.7782,19700.0
2006-01-13 13:00:00,26.96,27.01,26.94,27.0,55100.0,16.7782,16.8093,16.7657,16.8031,55100.0
2006-01-13 13:10:00,27.0,27.02,26.99,27.0,101900.0,16.8031,16.8155,16.7969,16.8031,101900.0
2006-01-13 13:20:00,27.0,27.01,26.99,27.0,20400.0,16.8031,16.8093,16.7969,16.8031,20400.0
2006-01-13 13:30:00,27.01,27.01,26.9,26.91,42600.0,16.8093,16.8093,16.7408,16.7471,42600.0
2006-01-13 13:40:00,26.91,26.91,26.79,26.79,49300.0,16.7471,16.7471,16.6724,16.6724,49300.0
2006-01-13 13:50:00,26.78,26.8,26.76,26.78,68200.0,16.6662,16.6786,16.6537,16.6662,68200.0
2006-01-13 14:00:00,26.79,26.8,26.77,26.77,31200.0,16.6724,16.6786,16.6599,16.6599,31200.0
2006-01-13 14:10:00,26.78,26.78,26.72,26.77,36400.0,16.6662,16.6662,16.6288,16.6599,36400.0
2006-01-13 14:20:00,26.78,26.79,26.74,26.75,22400.0,16.6662,16.6724,16.6413,16.6475,22400.0
2006-01-13 14:30:00,26.75,26.77,26.7,26.7,56400.0,16.6475,16.6599,16.6164,16.6164,56400.0
2006-01-13 14:40:00,26.7,26.76,26.7,26.71,41700.0,16.6164,16.6537,16.6164,16.6226,41700.0
2006-01-13 14:50:00,26.72,26.76,26.69,26.72,45100.0,16.6288,16.6537,16.6102,16.6288,45100.0
2006-01-13 15:00:00,26.73,26.75,26.71,26.73,30800.0,16.635,16.6475,16.6226,16.635,30800.0
2006-01-13 15:10:00,26.73,26.74,26.7,26.71,33900.0,16.635,16.6413,16.6164,16.6226,33900.0
2006-01-13 15:20:00,26.72,26.8,26.71,26.78,58500.0,16.6288,16.6786,16.6226,16.6662,58500.0
2006-01-13 15:30:00,26.78,26.85,26.77,26.82,82300.0,16.6662,16.7097,16.6599,16.6911,82300.0
2006-01-13 15:40:00,26.82,26.84,26.79,26.79,72300.0,16.6911,16.7035,16.6724,16.6724,72300.0
2006-01-13 15:50:00,26.8,26.83,26.79,26.82,72000.0,16.6786,16.6973,16.6724,16.6911,72000.0
2006-01-17 09:30:00,26.95,27.1,26.91,27.05,299700.0,16.772,16.8653,16.7471,16.8342,299700.0
2006-01-17 09:40:00,27.05,27.06,27.03,27.04,200000.0,16.8342,16.8404,16.8217,16.828,200000.0
2006-01-17 09:50:00,27.04,27.17,27.04,27.11,312100.0,16.828,16.9089,16.828,16.8715,312100.0
2006-01-17 10:00:00,27.11,27.13,27.07,27.08,236900.0,16.8715,16.884,16.8466,16.8529,236900.0
2006-01-17 10:10:00,27.08,27.08,27.04,27.07,105100.0,16.8529,16.8529,16.828,16.8466,105100.0
2006-01-17 10:20:00,27.07,27.07,27.04,27.04,93300.0,16.8466,16.8466,16.828,16.828,93300.0
2006-01-17 10:30:00,27.06,27.06,26.99,26.99,141800.0,16.8404,16.8404,16.7969,16.7969,141800.0
2006-01-17 10:40:00,27.0,27.0,26.94,26.95,85400.0,16.8031,16.8031,16.7657,16.772,85400.0
2006-01-17 10:50:00,26.96,27.0,26.95,27.0,74800.0,16.7782,16.8031,16.772,16.8031,74800.0
2006-01-17 11:00:00,27.0,27.04,26.99,27.02,61500.0,16.8031,16.828,16.7969,16.8155,61500.0
2006-01-17 11:10:00,27.02,27.02,26.99,26.99,51100.0,16.8155,16.8155,16.7969,16.7969,51100.0
2006-01-17 11:20:00,27.0,27.03,26.97,27.02,112100.0,16.8031,16.8217,16.7844,16.8155,112100.0
2006-01-17 11:30:00,27.02,27.03,27.0,27.02,57200.0,16.8155,16.8217,16.8031,16.8155,57200.0
2006-01-17 11:40:00,27.02,27.02,26.98,26.99,71200.0,16.8155,16.8155,16.7906,16.7969,71200.0
2006-01-17 11:50:00,26.99,27.01,26.97,26.98,33300.0,16.7969,16.8093,16.7844,16.7906,33300.0
2006-01-17 12:00:00,26.97,26.97,26.93,26.94,65800.0,16.7844,16.7844,16.7595,16.7657,65800.0
2006-01-17 12:10:00,26.94,26.96,26.82,26.83,31800.0,16.7657,16.7782,16.6911,16.6973,31800.0
2006-01-17 12:20:00,26.82,26.82,26.65,26.66,95800.0,16.6911,16.6911,16.5853,16.5915,95800.0
2006-01-17 12:30:00,26.66,26.72,26.6,26.67,65900.0,16.5915,16.6288,16.5541,16.5977,65900.0
2006-01-17 12:40:00,26.67,26.67,26.55,26.55,73700.0,16.5977,16.5977,16.523,16.523,73700.0
2006-01-17 12:50:00,26.56,26.66,26.56,26.66,34700.0,16.5292,16.5915,16.5292,16.5915,34700.0
2006-01-17 13:00:00,26.65,26.69,26.65,26.67,29600.0,16.5853,16.6102,16.5853,16.5977,29600.0
2006-01-17 13:10:00,26.68,26.75,26.68,26.71,39300.0,16.6039,16.6475,16.6039,16.6226,39300.0
2006-01-17 13:20:00,26.71,26.81,26.71,26.81,27300.0,16.6226,16.6848,16.6226,16.6848,27300.0
2006-01-17 13:30:00,26.81,26.84,26.81,26.84,26900.0,16.6848,16.7035,16.6848,16.7035,26900.0
2006-01-17 13:40:00,26.84,26.84,26.79,26.81,33300.0,16.7035,16.7035,16.6724,16.6848,33300.0
2006-01-17 13:50:00,26.81,26.94,26.79,26.86,40200.0,16.6848,16.7657,16.6724,16.7159,40200.0
2006-01-17 14:00:00,26.87,26.92,26.86,26.88,34100.0,16.7222,16.7533,16.7159,16.7284,34100.0
2006-01-17 14:10:00,26.87,26.91,26.87,26.89,22600.0,16.7222,16.7471,16.7222,16.7346,22600.0
2006-01-17 14:20:00,26.88,26.89,26.85,26.86,43900.0,16.7284,16.7346,16.7097,16.7159,43900.0
2006-01-17 14:30:00,26.86,26.88,26.83,26.87,19100.0,16.7159,16.7284,16.6973,16.7222,19100.0
2006-01-17 14:40:00,26.87,26.88,26.81,26.86,31400.0,16.7222,16.7284,16.6848,16.7159,31400.0
2006-01-17 14:50:00,26.86,26.91,26.86,26.9,44800.0,16.7159,16.7471,16.7159,16.7408,44800.0
2006-01-17 15:00:00,26.9,26.94,26.9,26.91,34800.0,16.7408,16.7657,16.7408,16.7471,34800.0
2006-01-17 15:10:00,26.91,26.91,26.89,26.89,24600.0,16.7471,16.7471,16.7346,16.7346,24600.0
2006-01-17 15:20:00,26.89,26.91,26.88,26.9,47200.0,16.7346,16.7471,16.7284,16.7408,47200.0
2006-01-17 15:30:00,26.9,26.9,26.88,26.89,72600.0,16.7408,16.7408,16.7284,16.7346,72600.0
2006-01-17 15:40:00,26.89,26.89,26.78,26.78,92000.0,16.7346,16.7346,16.6662,16.6662,92000.0
2006-01-17 15:50:00,26.78,26.79,26.77,26.78,157000.0,16.6662,16.6724,16.6599,16.6662,157000.0
2006-01-18 09:30:00,26.4,27.24,26.4,27.14,355400.0,16.4297,16.9524,16.4297,16.8902,355400.0
2006-01-18 09:40:00,27.13,27.41,27.13,27.4,218800.0,16.884,17.0582,16.884,17.052,218800.0
2006-01-18 09:50:00,27.4,27.5,27.38,27.47,321100.0,17.052,17.1142,17.0396,17.0956,321100.0
2006-01-18 10:00:00,27.47,27.53,27.46,27.5,170300.0,17.0956,17.1329,17.0893,17.1142,170300.0
2006-01-18 10:10:00,27.5,27.52,27.49,27.51,161800.0,17.1142,17.1267,17.108,17.1205,161800.0
2006-01-18 10:20:00,27.52,27.68,27.51,27.59,180500.0,17.1267,17.2263,17.1205,17.1703,180500.0
2006-01-18 10:30:00,27.6,27.66,27.58,27.6,111800.0,17.1765,17.2138,17.164,17.1765,111800.0
2006-01-18 10:40:00,27.6,27.62,27.52,27.55,240300.0,17.1765,17.1889,17.1267,17.1454,240300.0
2006-01-18 10:50:00,27.54,27.71,27.54,27.7,126500.0,17.1391,17.2449,17.1391,17.2387,126500.0
2006-01-18 11:00:00,27.7,27.75,27.69,27.71,113000.0,17.2387,17.2698,17.2325,17.2449,113000.0
2006-01-18 11:10:00,27.71,27.74,27.7,27.73,117400.0,17.2449,17.2636,17.2387,17.2574,117400.0
2006-01-18 11:20:00,27.72,27.73,27.64,27.66,109600.0,17.2512,17.2574,17.2014,17.2138,109600.0
2006-01-18 11:30:00,27.66,27.66,27.49,27.55,229300.0,17.2138,17.2138,17.108,17.1454,229300.0
2006-01-18 11:40:00,27.55,27.65,27.52,27.65,412600.0,17.1454,17.2076,17.1267,17.2076,412600.0
2006-01-18 11:50:00,27.65,27.69,27.63,27.69,156000.0,17.2076,17.2325,17.1951,17.2325,156000.0
2006-01-18 12:00:00,27.7,27.72,27.67,27.68,76300.0,17.2387,17.2512,17.22,17.2263,76300.0
2006-01-18 12:10:00,27.67,27.74,27.66,27.74,69400.0,17.22,17.2636,17.2138,17.2636,69400.0
2006-01-18 12:20:00,27.74,27.74,27.66,27.68,239200.0,17.2636,17.2636,17.2138,17.2263,239200.0
2006-01-18 12:30:00,27.69,27.7,27.68,27.7,65700.0,17.2325,17.2387,17.2263,17.2387,65700.0
2006-01-18 12:40:00,27.7,27.7,27.69,27.7,54200.0,17.2387,17.2387,17.2325,17.2387,54200.0
2006-01-18 12:50:00,27.7,27.75,27.7,27.75,196200.0,17.2387,17.2698,17.2387,17.2698,196200.0
2006-01-18 13:00:00,27.75,27.8,27.74,27.78,58100.0,17.2698,17.3009,17.2636,17.2885,58100.0
2006-01-18 13:10:00,27.79,27.8,27.78,27.79,37100.0,17.2947,17.3009,17.2885,17.2947,37100.0
2006-01-18 13:20:00,27.79,27.79,27.71,27.73,100200.0,17.2947,17.2947,17.2449,17.2574,100200.0
2006-01-18 13:30:00,27.73,27.79,27.72,27.79,98700.0,17.2574,17.2947,17.2512,17.2947,98700.0
2006-01-18 13:40:00,27.79,27.8,27.78,27.79,37800.0,17.2947,17.3009,17.2885,17.2947,37800.0
2006-01-18 13:50:00,27.77,27.89,27.77,27.86,166900.0,17.2823,17.357,17.2823,17.3383,166900.0
2006-01-18 14:00:00,27.86,27.92,27.85,27.92,106000.0,17.3383,17.3756,17.3321,17.3756,106000.0
2006-01-18 14:10:00,27.92,28.1,27.91,27.99,260100.0,17.3756,17.4876,17.3694,17.4192,260100.0
2006-01-18 14:20:00,27.99,27.99,27.86,27.98,98900.0,17.4192,17.4192,17.3383,17.413,98900.0
2006-01-18 14:30:00,27.98,28.0,27.86,27.9,242400.0,17.413,17.4254,17.3383,17.3632,242400.0
2006-01-18 14:40:00,27.9,27.93,27.89,27.93,175900.0,17.3632,17.3818,17.357,17.3818,175900.0
2006-01-18 14:50:00,27.93,27.93,27.9,27.9,77200.0,17.3818,17.3818,17.3632,17.3632,77200.0
2006-01-18 15:00:00,27.9,27.92,27.9,27.92,100700.0,17.3632,17.3756,17.3632,17.3756,100700.0
2006-01-18 15:10:00,27.92,28.0,27.91,28.0,231500.0,17.3756,17.4254,17.3694,17.4254,231500.0
2006-01-18 15:20:00,28.0,28.0,27.95,27.99,129900.0,17.4254,17.4254,17.3943,17.4192,129900.0
2006-01-18 15:30:00,27.99,28.07,27.97,28.06,245500.0,17.4192,17.469,17.4067,17.4628,245500.0
2006-01-18 15:40:00,28.06,28.06,27.98,27.99,189000.0,17.4628,17.4628,17.413,17.4192,189000.0
2006-01-18 15:50:00,27.99,27.99,27.94,27.97,217400.0,17.4192,17.4192,17.3881,17.4067,217400.0
2006-01-19 09:30:00,28.0,28.0,27.87,27.87,262400.0,17.4254,17.4254,17.3445,17.3445,262400.0
2006-01-19 09:40:00,27.88,28.02,27.85,28.0,283700.0,17.3507,17.4379,17.3321,17.4254,283700.0
2006-01-19 09:50:00,28.0,28.02,27.94,28.01,97900.0,17.4254,17.4379,17.3881,17.4316,97900.0
2006-01-19 10:00:00,28.0,28.09,27.99,28.05,184600.0,17.4254,17.4814,17.4192,17.4565,184600.0
2006-01-19 10:10:00,28.06,28.07,27.98,28.03,141400.0,17.4628,17.469,17.413,17.4441,141400.0
2006-01-19 10:20:00,28.02,28.06,27.99,28.04,262300.0,17.4379,17.4628,17.4192,17.4503,262300.0
2006-01-19 10:30:00,28.04,28.05,28.0,28.0,77800.0,17.4503,17.4565,17.4254,17.4254,77800.0
2006-01-19 10:40:00,27.97,28.01,27.95,28.01,133200.0,17.4067,17.4316,17.3943,17.4316,133200.0
2006-01-19 10:50:00,28.01,28.05,27.99,28.04,160300.0,17.4316,17.4565,17.4192,17.4503,160300.0
2006-01-19 11:00:00,28.05,28.05,27.99,28.01,164000.0,17.4565,17.4565,17.4192,17.4316,164000.0
2006-01-19 11:10:00,28.01,28.02,27.96,27.99,102300.0,17.4316,17.4379,17.4005,17.4192,102300.0
2006-01-19 11:20:00,27.99,28.04,27.96,27.97,116000.0,17.4192,17.4503,17.4005,17.4067,116000.0
2006-01-19 11:30:00,27.96,28.0,27.95,27.98,78700.0,17.4005,17.4254,17.3943,17.413,78700.0
2006-01-19 11:40:00,27.99,28.0,27.97,28.0,43900.0,17.4192,17.4254,17.4067,17.4254,43900.0
2006-01-19 11:50:00,28.0,28.03,27.98,27.98,68000.0,17.4254,17.4441,17.413,17.413,68000.0
2006-01-19 12:00:00,27.98,27.99,27.93,27.94,44100.0,17.413,17.4192,17.3818,17.3881,44100.0
2006-01-19 12:10:00,27.94,27.95,27.87,27.93,57300.0,17.3881,17.3943,17.3445,17.3818,57300.0
2006-01-19 12:20:00,27.94,28.03,27.94,28.03,72000.0,17.3881,17.4441,17.3881,17.4441,72000.0
2006-01-19 12:30:00,28.03,28.05,28.01,28.02,39500.0,17.4441,17.4565,17.4316,17.4379,39500.0
2006-01-19 12:40:00,28.03,28.07,28.01,28.05,45300.0,17.4441,17.469,17.4316,17.4565,45300.0
2006-01-19 12:50:00,28.06,28.07,28.0,28.03,83100.0,17.4628,17.469,17.4254,17.4441,83100.0
2006-01-19 13:00:00,28.03,28.1,28.03,28.09,117000.0,17.4441,17.4876,17.4441,17.4814,117000.0
2006-01-19 13:10:00,28.1,28.1,28.08,28.08,48900.0,17.4876,17.4876,17.4752,17.4752,48900.0
2006-01-19 13:20:00,28.09,28.15,28.08,28.14,82200.0,17.4814,17.5188,17.4752,17.5125,82200.0
2006-01-19 13:30:00,28.13,28.15,28.11,28.15,71600.0,17.5063,17.5188,17.4939,17.5188,71600.0
2006-01-19 13:40:00,28.15,28.2,28.14,28.17,53900.0,17.5188,17.5499,17.5125,17.5312,53900.0
2006-01-19 13:50:00,28.18,28.18,28.15,28.18,34400.0,17.5374,17.5374,17.5188,17.5374,34400.0
2006-01-19 14:00:00,28.18,28.2,28.17,28.19,37900.0,17.5374,17.5499,17.5312,17.5437,37900.0
2006-01-19 14:10:00,28.19,28.2,28.16,28.16,45300.0,17.5437,17.5499,17.525,17.525,45300.0
2006-01-19 14:20:00,28.17,28.2,28.12,28.12,71000.0,17.5312,17.5499,17.5001,17.5001,71000.0
2006-01-19 14:30:00,28.13,28.14,28.07,28.08,75100.0,17.5063,17.5125,17.469,17.4752,75100.0
2006-01-19 14:40:00,28.08,28.1,28.06,28.06,31900.0,17.4752,17.4876,17.4628,17.4628,31900.0
2006-01-19 14:50:00,28.07,28.1,28.05,28.09,68700.0,17.469,17.4876,17.4565,17.4814,68700.0
2006-01-19 15:00:00,28.08,28.09,27.98,28.0,75500.0,17.4752,17.4814,17.413,17.4254,75500.0
2006-01-19 15:10:00,28.0,28.01,27.97,28.01,75800.0,17.4254,17.4316,17.4067,17.4316,75800.0
2006-01-19 15:20:00,28.01,28.05,28.0,28.02,74800.0,17.4316,17.4565,17.4254,17.4379,74800.0
2006-01-19 15:30:00,28.02,28.06,28.0,28.06,90100.0,17.4379,17.4628,17.4254,17.4628,90100.0
2006-01-19 15:40:00,28.06,28.1,28.05,28.08,81100.0,17.4628,17.4876,17.4565,17.4752,81100.0
2006-01-19 15:50:00,28.09,28.12,28.08,28.1,181500.0,17.4814,17.5001,17.4752,17.4876,181500.0
2006-01-20 09:30:00,28.2,28.2,28.14,28.17,378200.0,17.5499,17.5499,17.5125,17.5312,378200.0
2006-01-20 09:40:00,28.17,28.25,28.15,28.16,225100.0,17.5312,17.581,17.5188,17.525,225100.0
2006-01-20 09:50:00,28.17,28.22,27.88,27.9,239700.0,17.5312,17.5623,17.3507,17.3632,239700.0
2006-01-20 10:00:00,27.88,27.99,27.87,27.97,145500.0,17.3507,17.4192,17.3445,17.4067,145500.0
2006-01-20 10:10:00,27.98,28.01,27.86,27.9,85900.0,17.413,17.4316,17.3383,17.3632,85900.0
2006-01-20 10:20:00,27.9,28.03,27.87,28.03,80300.0,17.3632,17.4441,17.3445,17.4441,80300.0
2006-01-20 10:30:00,28.02,28.11,28.0,28.1,148100.0,17.4379,17.4939,17.4254,17.4876,148100.0
2006-01-20 10:40:00,28.1,28.1,28.0,28.02,51500.0,17.4876,17.4876,17.4254,17.4379,51500.0
2006-01-20 10:50:00,28.01,28.01,27.95,28.0,70400.0,17.4316,17.4316,17.3943,17.4254,70400.0
2006-01-20 11:00:00,27.99,28.0,27.93,27.93,102300.0,17.4192,17.4254,17.3818,17.3818,102300.0
2006-01-20 11:10:00,27.92,27.98,27.91,27.93,59000.0,17.3756,17.413,17.3694,17.3818,59000.0
2006-01-20 11:20:00,27.92,27.95,27.9,27.92,123600.0,17.3756,17.3943,17.3632,17.3756,123600.0
2006-01-20 11:30:00,27.91,27.91,27.82,27.83,82300.0,17.3694,17.3694,17.3134,17.3196,82300.0
2006-01-20 11:40:00,27.84,27.84,27.79,27.81,84500.0,17.3258,17.3258,17.2947,17.3072,84500.0
2006-01-20 11:50:00,27.79,27.83,27.73,27.74,76500.0,17.2947,17.3196,17.2574,17.2636,76500.0
2006-01-20 12:00:00,27.73,27.73,27.67,27.69,55600.0,17.2574,17.2574,17.22,17.2325,55600.0
2006-01-20 12:10:00,27.69,27.69,27.55,27.59,71700.0,17.2325,17.2325,17.1454,17.1703,71700.0
2006-01-20 12:20:00,27.57,27.65,27.57,27.64,70200.0,17.1578,17.2076,17.1578,17.2014,70200.0
2006-01-20 12:30:00,27.64,27.7,27.63,27.69,90400.0,17.2014,17.2387,17.1951,17.2325,90400.0
2006-01-20 12:40:00,27.7,27.7,27.63,27.65,48300.0,17.2387,17.2387,17.1951,17.2076,48300.0
2006-01-20 12:50:00,27.65,27.68,27.64,27.67,34000.0,17.2076,17.2263,17.2014,17.22,34000.0
2006-01-20 13:00:00,27.67,27.68,27.58,27.59,43100.0,17.22,17.2263,17.164,17.1703,43100.0
2006-01-20 13:10:00,27.6,27.6,27.56,27.58,36400.0,17.1765,17.1765,17.1516,17.164,36400.0
2006-01-20 13:20:00,27.58,27.69,27.51,27.63,99500.0,17.164,17.2325,17.1205,17.1951,99500.0
2006-01-20 13:30:00,27.64,27.64,27.56,27.63,37600.0,17.2014,17.2014,17.1516,17.1951,37600.0
2006-01-20 13:40:00,27.63,27.63,27.57,27.58,36900.0,17.1951,17.1951,17.1578,17.164,36900.0
2006-01-20 13:50:00,27.58,27.59,27.52,27.55,39300.0,17.164,17.1703,17.1267,17.1454,39300.0
2006-01-20 14:00:00,27.54,27.56,27.51,27.52,24100.0,17.1391,17.1516,17.1205,17.1267,24100.0
2006-01-20 14:10:00,27.53,27.64,27.52,27.62,141600.0,17.1329,17.2014,17.1267,17.1889,141600.0
2006-01-20 14:20:00,27.62,27.7,27.6,27.7,113300.0,17.1889,17.2387,17.1765,17.2387,113300.0
2006-01-20 14:30:00,27.7,27.7,27.6,27.61,107800.0,17.2387,17.2387,17.1765,17.1827,107800.0
2006-01-20 14:40:00,27.6,27.61,27.56,27.59,106900.0,17.1765,17.1827,17.1516,17.1703,106900.0
2006-01-20 14:50:00,27.59,27.6,27.55,27.56,119500.0,17.1703,17.1765,17.1454,17.1516,119500.0
2006-01-20 15:00:00,27.56,27.58,27.55,27.55,84000.0,17.1516,17.164,17.1454,17.1454,84000.0
2006-01-20 15:10:00,27.56,27.65,27.55,27.64,118500.0,17.1516,17.2076,17.1454,17.2014,118500.0
2006-01-20 15:20:00,27.65,27.65,27.58,27.59,84100.0,17.2076,17.2076,17.164,17.1703,84100.0
2006-01-20 15:30:00,27.59,27.66,27.58,27.59,115200.0,17.1703,17.2138,17.164,17.1703,115200.0
2006-01-20 15:40:00,27.59,27.6,27.55,27.56,133300.0,17.1703,17.1765,17.1454,17.1516,133300.0
2006-01-20 15:50:00,27.56,27.56,27.51,27.51,152800.0,17.1516,17.1516,17.1205,17.1205,152800.0
2006-01-23 09:30:00,27.77,27.93,27.75,27.9,165000.0,17.2823,17.3818,17.2698,17.3632,165000.0
2006-01-23 09:40:00,27.91,27.92,27.85,27.86,150900.0,17.3694,17.3756,17.3321,17.3383,150900.0
2006-01-23 09:50:00,27.85,27.93,27.85,27.91,197100.0,17.3321,17.3818,17.3321,17.3694,197100.0
2006-01-23 10:00:00,27.91,27.93,27.86,27.89,124300.0,17.3694,17.3818,17.3383,17.357,124300.0
2006-01-23 10:10:00,27.87,27.89,27.81,27.82,150600.0,17.3445,17.357,17.3072,17.3134,150600.0
2006-01-23 10:20:00,27.83,27.92,27.82,27.91,43900.0,17.3196,17.3756,17.3134,17.3694,43900.0
2006-01-23 10:30:00,27.91,28.03,27.91,27.98,131600.0,17.3694,17.4441,17.3694,17.413,131600.0
2006-01-23 10:40:00,27.97,28.01,27.95,27.98,61100.0,17.4067,17.4316,17.3943,17.413,61100.0
2006-01-23 10:50:00,27.99,28.0,27.94,27.99,107500.0,17.4192,17.4254,17.3881,17.4192,107500.0
2006-01-23 11:00:00,28.0,28.02,27.96,28.0,76700.0,17.4254,17.4379,17.4005,17.4254,76700.0
2006-01-23 11:10:00,28.0,28.05,27.99,28.03,78000.0,17.4254,17.4565,17.4192,17.4441,78000.0
2006-01-23 11:20:00,28.03,28.05,28.0,28.02,41000.0,17.4441,17.4565,17.4254,17.4379,41000.0
2006-01-23 11:30:00,28.01,28.07,28.01,28.05,36800.0,17.4316,17.469,17.4316,17.4565,36800.0
2006-01-23 11:40:00,28.05,28.15,28.05,28.14,99800.0,17.4565,17.5188,17.4565,17.5125,99800.0
2006-01-23 11:50:00,28.14,28.15,28.08,28.09,72300.0,17.5125,17.5188,17.4752,17.4814,72300.0
2006-01-23 12:00:00,28.09,28.14,28.03,28.03,66600.0,17.4814,17.5125,17.4441,17.4441,66600.0
2006-01-23 12:10:00,28.04,28.06,27.92,27.93,42200.0,17.4503,17.4628,17.3756,17.3818,42200.0
2006-01-23 12:20:00,27.93,27.96,27.91,27.91,103000.0,17.3818,17.4005,17.3694,17.3694,103000.0
2006-01-23 12:30:00,27.92,27.99,27.92,27.95,88500.0,17.3756,17.4192,17.3756,17.3943,88500.0
2006-01-23 12:40:00,27.94,27.94,27.84,27.86,101300.0,17.3881,17.3881,17.3258,17.3383,101300.0
2006-01-23 12:50:00,27.86,27.95,27.85,27.94,44200.0,17.3383,17.3943,17.3321,17.3881,44200.0
2006-01-23 13:00:00,27.94,27.97,27.93,27.96,34600.0,17.3881,17.4067,17.3818,17.4005,34600.0
2006-01-23 13:10:00,27.96,27.98,27.91,27.98,35400.0,17.4005,17.413,17.3694,17.413,35400.0
2006-01-23 13:20:00,27.98,28.08,27.97,28.07,31800.0,17.413,17.4752,17.4067,17.469,31800.0
2006-01-23 13:30:00,28.06,28.06,27.99,28.0,64100.0,17.4628,17.4628,17.4192,17.4254,64100.0
2006-01-23 13:40:00,28.0,28.02,27.96,28.0,49600.0,17.4254,17.4379,17.4005,17.4254,49600.0
2006-01-23 13:50:00,28.0,28.0,27.95,27.95,35600.0,17.4254,17.4254,17.3943,17.3943,35600.0
2006-01-23 14:00:00,27.96,27.99,27.94,27.99,29100.0,17.4005,17.4192,17.3881,17.4192,29100.0
2006-01-23 14:10:00,27.99,27.99,27.93,27.97,41200.0,17.4192,17.4192,17.3818,17.4067,41200.0
2006-01-23 14:20:00,27.97,28.02,27.96,27.97,70500.0,17.4067,17.4379,17.4005,17.4067,70500.0
2006-01-23 14:30:00,27.96,27.99,27.9,27.94,44600.0,17.4005,17.4192,17.3632,17.3881,44600.0
2006-01-23 14:40:00,27.92,27.97,27.89,27.97,74100.0,17.3756,17.4067,17.357,17.4067,74100.0
2006-01-23 14:50:00,27.97,28.0,27.94,28.0,38400.0,17.4067,17.4254,17.3881,17.4254,38400.0
2006-01-23 15:00:00,28.0,28.0,27.98,27.99,29400.0,17.4254,17.4254,17.413,17.4192,29400.0
2006-01-23 15:10:00,28.0,28.0,27.96,28.0,83100.0,17.4254,17.4254,17.4005,17.4254,83100.0
2006-01-23 15:20:00,28.0,28.04,27.99,28.03,104500.0,17.4254,17.4503,17.4192,17.4441,104500.0
2006-01-23 15:30:00,28.03,28.07,28.03,28.06,83800.0,17.4441,17.469,17.4441,17.4628,83800.0
2006-01-23 15:40:00,28.05,28.05,27.96,27.97,69900.0,17.4565,17.4565,17.4005,17.4067,69900.0
2006-01-23 15:50:00,27.97,27.99,27.94,27.97,104700.0,17.4067,17.4192,17.3881,17.4067,104700.0
2006-01-24 09:30:00,28.25,28.3,28.15,28.2,160100.0,17.581,17.6121,17.5188,17.5499,160100.0
2006-01-24 09:40:00,28.2,28.26,28.13,28.15,127800.0,17.5499,17.5872,17.5063,17.5188,127800.0
2006-01-24 09:50:00,28.19,28.24,28.14,28.2,52500.0,17.5437,17.5748,17.5125,17.5499,52500.0
2006-01-24 10:00:00,28.21,28.23,28.18,28.23,41500.0,17.5561,17.5685,17.5374,17.5685,41500.0
2006-01-24 10:10:00,28.23,28.32,28.23,28.31,50300.0,17.5685,17.6246,17.5685,17.6183,50300.0
2006-01-24 10:20:00,28.3,28.33,28.17,28.25,60500.0,17.6121,17.6308,17.5312,17.581,60500.0
2006-01-24 10:30:00,28.26,28.32,28.26,28.28,52600.0,17.5872,17.6246,17.5872,17.5997,52600.0
2006-01-24 10:40:00,28.27,28.3,28.27,28.29,35700.0,17.5934,17.6121,17.5934,17.6059,35700.0
2006-01-24 10:50:00,28.28,28.3,28.24,28.27,39500.0,17.5997,17.6121,17.5748,17.5934,39500.0
2006-01-24 11:00:00,28.27,28.3,28.26,28.29,77700.0,17.5934,17.6121,17.5872,17.6059,77700.0
2006-01-24 11:10:00,28.29,28.3,28.27,28.28,44100.0,17.6059,17.6121,17.5934,17.5997,44100.0
2006-01-24 11:20:00,28.27,28.29,28.23,28.25,99500.0,17.5934,17.6059,17.5685,17.581,99500.0
2006-01-24 11:30:00,28.25,28.29,28.24,28.26,38300.0,17.581,17.6059,17.5748,17.5872,38300.0
2006-01-24 11:40:00,28.27,28.32,28.26,28.32,59800.0,17.5934,17.6246,17.5872,17.6246,59800.0
2006-01-24 11:50:00,28.32,28.35,28.3,28.33,44800.0,17.6246,17.6432,17.6121,17.6308,44800.0
2006-01-24 12:00:00,28.34,28.36,28.27,28.27,104900.0,17.637,17.6495,17.5934,17.5934,104900.0
2006-01-24 12:10:00,28.28,28.37,28.27,28.31,236100.0,17.5997,17.6557,17.5934,17.6183,236100.0
2006-01-24 12:20:00,28.31,28.32,28.28,28.3,29900.0,17.6183,17.6246,17.5997,17.6121,29900.0
2006-01-24 12:30:00,28.29,28.34,28.29,28.34,34500.0,17.6059,17.637,17.6059,17.637,34500.0
2006-01-24 12:40:00,28.33,28.35,28.29,28.33,70400.0,17.6308,17.6432,17.6059,17.6308,70400.0
2006-01-24 12:50:00,28.34,28.4,28.34,28.35,73800.0,17.637,17.6743,17.637,17.6432,73800.0
2006-01-24 13:00:00,28.35,28.38,28.34,28.36,85000.0,17.6432,17.6619,17.637,17.6495,85000.0
2006-01-24 13:10:00,28.37,28.4,28.35,28.4,33700.0,17.6557,17.6743,17.6432,17.6743,33700.0
2006-01-24 13:20:00,28.4,28.4,28.37,28.39,26400.0,17.6743,17.6743,17.6557,17.6681,26400.0
2006-01-24 13:30:00,28.39,28.43,28.38,28.42,68700.0,17.6681,17.693,17.6619,17.6868,68700.0
2006-01-24 13:40:00,28.42,28.44,28.41,28.43,24400.0,17.6868,17.6992,17.6806,17.693,24400.0
2006-01-24 13:50:00,28.44,28.5,28.43,28.48,65900.0,17.6992,17.7366,17.693,17.7241,65900.0
2006-01-24 14:00:00,28.49,28.56,28.49,28.55,69200.0,17.7304,17.7739,17.7304,17.7677,69200.0
2006-01-24 14:10:00,28.55,28.56,28.48,28.5,66100.0,17.7677,17.7739,17.7241,17.7366,66100.0
2006-01-24 14:20:00,28.5,28.5,28.42,28.43,41800.0,17.7366,17.7366,17.6868,17.693,41800.0
2006-01-24 14:30:00,28.43,28.47,28.35,28.36,50700.0,17.693,17.7179,17.6432,17.6495,50700.0
2006-01-24 14:40:00,28.37,28.4,28.29,28.32,62900.0,17.6557,17.6743,17.6059,17.6246,62900.0
2006-01-24 14:50:00,28.32,28.35,28.27,28.29,118700.0,17.6246,17.6432,17.5934,17.6059,118700.0
2006-01-24 15:00:00,28.29,28.3,28.26,28.28,44300.0,17.6059,17.6121,17.5872,17.5997,44300.0
2006-01-24 15:10:00,28.28,28.3,28.26,28.29,42000.0,17.5997,17.6121,17.5872,17.6059,42000.0
2006-01-24 15:20:00,28.29,28.3,28.27,28.3,60700.0,17.6059,17.6121,17.5934,17.6121,60700.0
2006-01-24 15:30:00,28.3,28.3,28.29,28.3,37200.0,17.6121,17.6121,17.6059,17.6121,37200.0
2006-01-24 15:40:00,28.3,28.39,28.29,28.38,67300.0,17.6121,17.6681,17.6059,17.6619,67300.0
2006-01-24 15:50:00,28.39,28.39,28.32,28.32,60300.0,17.6681,17.6681,17.6246,17.6246,60300.0
2006-01-25 09:30:00,28.45,28.45,28.34,28.35,173100.0,17.7055,17.7055,17.637,17.6432,173100.0
2006-01-25 09:40:00,28.34,28.43,28.27,28.42,96800.0,17.637,17.693,17.5934,17.6868,96800.0
2006-01-25 09:50:00,28.42,28.44,28.4,28.4,140300.0,17.6868,17.6992,17.6743,17.6743,140300.0
2006-01-25 10:00:00,28.41,28.47,28.39,28.47,353200.0,17.6806,17.7179,17.6681,17.7179,353200.0
2006-01-25 10:10:00,28.46,28.51,28.45,28.5,476900.0,17.7117,17.7428,17.7055,17.7366,476900.0
2006-01-25 10:20:00,28.51,28.53,28.49,28.52,92900.0,17.7428,17.7552,17.7304,17.749,92900.0
2006-01-25 10:30:00,28.51,28.57,28.51,28.57,112200.0,17.7428,17.7801,17.7428,17.7801,112200.0
2006-01-25 10:40:00,28.58,28.6,28.55,28.57,77100.0,17.7864,17.7988,17.7677,17.7801,77100.0
2006-01-25 10:50:00,28.56,28.59,28.49,28.52,193700.0,17.7739,17.7926,17.7304,17.749,193700.0
2006-01-25 11:00:00,28.52,28.52,28.48,28.48,203300.0,17.749,17.749,17.7241,17.7241,203300.0
2006-01-25 11:10:00,28.48,28.57,28.48,28.54,90200.0,17.7241,17.7801,17.7241,17.7615,90200.0
2006-01-25 11:20:00,28.53,28.56,28.52,28.56,86000.0,17.7552,17.7739,17.749,17.7739,86000.0
2006-01-25 11:30:00,28.55,28.56,28.5,28.5,52800.0,17.7677,17.7739,17.7366,17.7366,52800.0
2006-01-25 11:40:00,28.5,28.51,28.47,28.47,72000.0,17.7366,17.7428,17.7179,17.7179,72000.0
2006-01-25 11:50:00,28.47,28.49,28.39,28.43,184200.0,17.7179,17.7304,17.6681,17.693,184200.0
2006-01-25 12:00:00,28.41,28.53,28.29,28.35,87800.0,17.6806,17.7552,17.6059,17.6432,87800.0
2006-01-25 12:10:00,28.35,28.36,28.29,28.31,70800.0,17.6432,17.6495,17.6059,17.6183,70800.0
2006-01-25 12:20:00,28.31,28.31,28.15,28.19,89500.0,17.6183,17.6183,17.5188,17.5437,89500.0
2006-01-25 12:30:00,28.2,28.3,28.19,28.22,40200.0,17.5499,17.6121,17.5437,17.5623,40200.0
2006-01-25 12:40:00,28.21,28.22,28.16,28.2,57900.0,17.5561,17.5623,17.525,17.5499,57900.0
2006-01-25 12:50:00,28.19,28.19,28.09,28.09,71700.0,17.5437,17.5437,17.4814,17.4814,71700.0
2006-01-25 13:00:00,28.1,28.17,28.09,28.16,83200.0,17.4876,17.5312,17.4814,17.525,83200.0
2006-01-25 13:10:00,28.17,28.17,28.12,28.13,30300.0,17.5312,17.5312,17.5001,17.5063,30300.0
2006-01-25 13:20:00,28.14,28.14,28.05,28.05,64100.0,17.5125,17.5125,17.4565,17.4565,64100.0
2006-01-25 13:30:00,28.05,28.06,28.02,28.04,52500.0,17.4565,17.4628,17.4379,17.4503,52500.0
2006-01-25 13:40:00,28.04,28.04,27.94,27.95,71600.0,17.4503,17.4503,17.3881,17.3943,71600.0
2006-01-25 13:50:00,27.95,27.96,27.94,27.94,91300.0,17.3943,17.4005,17.3881,17.3881,91300.0
2006-01-25 14:00:00,27.94,27.96,27.89,27.96,57000.0,17.3881,17.4005,17.357,17.4005,57000.0
2006-01-25 14:10:00,27.96,28.0,27.95,28.0,32700.0,17.4005,17.4254,17.3943,17.4254,32700.0
2006-01-25 14:20:00,28.0,28.05,27.99,27.99,47800.0,17.4254,17.4565,17.4192,17.4192,47800.0
2006-01-25 14:30:00,27.99,28.04,27.98,28.0,52200.0,17.4192,17.4503,17.413,17.4254,52200.0
2006-01-25 14:40:00,28.0,28.04,27.93,27.95,85900.0,17.4254,17.4503,17.3818,17.3943,85900.0
2006-01-25 14:50:00,27.93,27.93,27.8,27.8,86900.0,17.3818,17.3818,17.3009,17.3009,86900.0
2006-01-25 15:00:00,27.8,27.91,27.8,27.88,122200.0,17.3009,17.3694,17.3009,17.3507,122200.0
2006-01-25 15:10:00,27.9,27.93,27.88,27.88,89900.0,17.3632,17.3818,17.3507,17.3507,89900.0
2006-01-25 15:20:00,27.88,27.92,27.87,27.92,81800.0,17.3507,17.3756,17.3445,17.3756,81800.0
2006-01-25 15:30:00,27.92,27.96,27.91,27.95,83200.0,17.3756,17.4005,17.3694,17.3943,83200.0
2006-01-25 15:40:00,27.95,27.98,27.95,27.96,117400.0,17.3943,17.413,17.3943,17.4005,117400.0
2006-01-25 15:50:00,27.96,28.02,27.94,28.02,151900.0,17.4005,17.4379,17.3881,17.4379,151900.0
2006-01-26 09:30:00,28.2,28.35,28.2,28.32,129100.0,17.5499,17.6432,17.5499,17.6246,129100.0
2006-01-26 09:40:00,28.32,28.49,28.3,28.45,181800.0,17.6246,17.7304,17.6121,17.7055,181800.0
2006-01-26 09:50:00,28.44,28.54,28.38,28.53,98000.0,17.6992,17.7615,17.6619,17.7552,98000.0
2006-01-26 10:00:00,28.53,28.53,28.48,28.51,95600.0,17.7552,17.7552,17.7241,17.7428,95600.0
2006-01-26 10:10:00,28.51,28.53,28.43,28.5,61200.0,17.7428,17.7552,17.693,17.7366,61200.0
2006-01-26 10:20:00,28.5,28.5,28.41,28.41,40800.0,17.7366,17.7366,17.6806,17.6806,40800.0
2006-01-26 10:30:00,28.41,28.42,28.35,28.38,49100.0,17.6806,17.6868,17.6432,17.6619,49100.0
2006-01-26 10:40:00,28.37,28.45,28.35,28.45,35700.0,17.6557,17.7055,17.6432,17.7055,35700.0
2006-01-26 10:50:00,28.44,28.48,28.42,28.47,55200.0,17.6992,17.7241,17.6868,17.7179,55200.0
2006-01-26 11:00:00,28.47,28.49,28.43,28.43,75200.0,17.7179,17.7304,17.693,17.693,75200.0
2006-01-26 11:10:00,28.44,28.44,28.39,28.39,33500.0,17.6992,17.6992,17.6681,17.6681,33500.0
2006-01-26 11:20:00,28.4,28.4,28.34,28.34,32000.0,17.6743,17.6743,17.637,17.637,32000.0
2006-01-26 11:30:00,28.35,28.37,28.33,28.33,85400.0,17.6432,17.6557,17.6308,17.6308,85400.0
2006-01-26 11:40:00,28.34,28.37,28.3,28.36,32400.0,17.637,17.6557,17.6121,17.6495,32400.0
2006-01-26 11:50:00,28.37,28.37,28.33,28.35,28700.0,17.6557,17.6557,17.6308,17.6432,28700.0
2006-01-26 12:00:00,28.35,28.4,28.35,28.37,35200.0,17.6432,17.6743,17.6432,17.6557,35200.0
2006-01-26 12:10:00,28.37,28.37,28.31,28.31,30300.0,17.6557,17.6557,17.6183,17.6183,30300.0
2006-01-26 12:20:00,28.32,28.32,28.26,28.27,44300.0,17.6246,17.6246,17.5872,17.5934,44300.0
2006-01-26 12:30:00,28.26,28.33,28.26,28.29,31100.0,17.5872,17.6308,17.5872,17.6059,31100.0
2006-01-26 12:40:00,28.29,28.3,28.26,28.26,21300.0,17.6059,17.6121,17.5872,17.5872,21300.0
2006-01-26 12:50:00,28.27,28.28,28.26,28.26,26000.0,17.5934,17.5997,17.5872,17.5872,26000.0
2006-01-26 13:00:00,28.27,28.32,28.27,28.3,28500.0,17.5934,17.6246,17.5934,17.6121,28500.0
2006-01-26 13:10:00,28.29,28.3,28.27,28.29,22700.0,17.6059,17.6121,17.5934,17.6059,22700.0
2006-01-26 13:20:00,28.29,28.32,28.26,28.26,22900.0,17.6059,17.6246,17.5872,17.5872,22900.0
2006-01-26 13:30:00,28.26,28.27,28.21,28.22,31600.0,17.5872,17.5934,17.5561,17.5623,31600.0
2006-01-26 13:40:00,28.21,28.23,28.16,28.21,64500.0,17.5561,17.5685,17.525,17.5561,64500.0
2006-01-26 13:50:00,28.2,28.27,28.2,28.26,38500.0,17.5499,17.5934,17.5499,17.5872,38500.0
2006-01-26 14:00:00,28.26,28.33,28.26,28.3,82800.0,17.5872,17.6308,17.5872,17.6121,82800.0
2006-01-26 14:10:00,28.3,28.33,28.29,28.3,111100.0,17.6121,17.6308,17.6059,17.6121,111100.0
2006-01-26 14:20:00,28.3,28.35,28.3,28.35,70600.0,17.6121,17.6432,17.6121,17.6432,70600.0
2006-01-26 14:30:00,28.34,28.36,28.33,28.35,58800.0,17.637,17.6495,17.6308,17.6432,58800.0
2006-01-26 14:40:00,28.35,28.43,28.34,28.42,67400.0,17.6432,17.693,17.637,17.6868,67400.0
2006-01-26 14:50:00,28.42,28.48,28.41,28.47,92300.0,17.6868,17.7241,17.6806,17.7179,92300.0
2006-01-26 15:00:00,28.47,28.5,28.44,28.49,124300.0,17.7179,17.7366,17.6992,17.7304,124300.0
2006-01-26 15:10:00,28.48,28.49,28.4,28.46,100200.0,17.7241,17.7304,17.6743,17.7117,100200.0
2006-01-26 15:20:00,28.46,28.47,28.43,28.43,81200.0,17.7117,17.7179,17.693,17.693,81200.0
2006-01-26 15:30:00,28.43,28.44,28.36,28.37,93500.0,17.693,17.6992,17.6495,17.6557,93500.0
2006-01-26 15:40:00,28.36,28.45,28.36,28.45,120600.0,17.6495,17.7055,17.6495,17.7055,120600.0
2006-01-26 15:50:00,28.45,28.5,28.43,28.5,132300.0,17.7055,17.7366,17.693,17.7366,132300.0
2006-01-27 09:30:00,28.5,28.55,28.49,28.52,190900.0,17.7366,17.7677,17.7304,17.749,190900.0
2006-01-27 09:40:00,28.52,28.55,28.49,28.53,69800.0,17.749,17.7677,17.7304,17.7552,69800.0
2006-01-27 09:50:00,28.53,28.53,28.48,28.51,24300.0,17.7552,17.7552,17.7241,17.7428,24300.0
2006-01-27 10:00:00,28.52,28.6,28.51,28.57,189600.0,17.749,17.7988,17.7428,17.7801,189600.0
2006-01-27 10:10:00,28.59,28.7,28.55,28.6,80400.0,17.7926,17.861,17.7677,17.7988,80400.0
2006-01-27 10:20:00,28.6,28.66,28.55,28.61,61000.0,17.7988,17.8362,17.7677,17.805,61000.0
2006-01-27 10:30:00,28.62,28.69,28.61,28.68,45500.0,17.8113,17.8548,17.805,17.8486,45500.0
2006-01-27 10:40:00,28.65,28.71,28.63,28.7,115100.0,17.8299,17.8673,17.8175,17.861,115100.0
2006-01-27 10:50:00,28.7,28.91,28.7,28.84,143600.0,17.861,17.9917,17.861,17.9482,143600.0
2006-01-27 11:00:00,28.81,28.88,28.81,28.84,77600.0,17.9295,17.9731,17.9295,17.9482,77600.0
2006-01-27 11:10:00,28.83,28.89,28.83,28.89,72400.0,17.942,17.9793,17.942,17.9793,72400.0
2006-01-27 11:20:00,28.88,28.93,28.85,28.92,95100.0,17.9731,18.0042,17.9544,17.998,95100.0
2006-01-27 11:30:00,28.9,28.95,28.89,28.95,63500.0,17.9855,18.0166,17.9793,18.0166,63500.0
2006-01-27 11:40:00,28.94,28.95,28.9,28.94,55300.0,18.0104,18.0166,17.9855,18.0104,55300.0
2006-01-27 11:50:00,28.94,28.97,28.87,28.87,90800.0,18.0104,18.0291,17.9668,17.9668,90800.0
2006-01-27 12:00:00,28.87,28.92,28.85,28.91,62700.0,17.9668,17.998,17.9544,17.9917,62700.0
2006-01-27 12:10:00,28.9,28.92,28.86,28.91,38100.0,17.9855,17.998,17.9606,17.9917,38100.0
2006-01-27 12:20:00,28.91,28.94,28.9,28.92,47900.0,17.9917,18.0104,17.9855,17.998,47900.0
2006-01-27 12:30:00,28.92,28.95,28.9,28.95,67900.0,17.998,18.0166,17.9855,18.0166,67900.0
2006-01-27 12:40:00,28.95,28.97,28.93,28.96,90100.0,18.0166,18.0291,18.0042,18.0229,90100.0
2006-01-27 12:50:00,28.96,28.97,28.91,28.92,34500.0,18.0229,18.0291,17.9917,17.998,34500.0
2006-01-27 13:00:00,28.91,28.92,28.8,28.85,64000.0,17.9917,17.998,17.9233,17.9544,64000.0
2006-01-27 13:10:00,28.85,28.87,28.77,28.8,54100.0,17.9544,17.9668,17.9046,17.9233,54100.0
2006-01-27 13:20:00,28.77,28.83,28.76,28.77,67700.0,17.9046,17.942,17.8984,17.9046,67700.0
2006-01-27 13:30:00,28.77,28.82,28.74,28.82,70100.0,17.9046,17.9357,17.8859,17.9357,70100.0
2006-01-27 13:40:00,28.81,28.83,28.76,28.83,36600.0,17.9295,17.942,17.8984,17.942,36600.0
2006-01-27 13:50:00,28.83,28.84,28.81,28.81,24000.0,17.942,17.9482,17.9295,17.9295,24000.0
2006-01-27 14:00:00,28.81,28.84,28.8,28.81,60100.0,17.9295,17.9482,17.9233,17.9295,60100.0
2006-01-27 14:10:00,28.81,28.82,28.8,28.8,130700.0,17.9295,17.9357,17.9233,17.9233,130700.0
2006-01-27 14:20:00,28.81,28.85,28.81,28.83,237200.0,17.9295,17.9544,17.9295,17.942,237200.0
2006-01-27 14:30:00,28.82,28.83,28.79,28.82,33300.0,17.9357,17.942,17.9171,17.9357,33300.0
2006-01-27 14:40:00,28.82,28.9,28.81,28.9,35700.0,17.9357,17.9855,17.9295,17.9855,35700.0
2006-01-27 14:50:00,28.9,28.92,28.83,28.86,51700.0,17.9855,17.998,17.942,17.9606,51700.0
2006-01-27 15:00:00,28.86,28.86,28.79,28.8,154800.0,17.9606,17.9606,17.9171,17.9233,154800.0
2006-01-27 15:10:00,28.79,28.86,28.77,28.83,127500.0,17.9171,17.9606,17.9046,17.942,127500.0
2006-01-27 15:20:00,28.82,28.85,28.81,28.81,49800.0,17.9357,17.9544,17.9295,17.9295,49800.0
2006-01-27 15:30:00,28.81,28.9,28.79,28.9,71400.0,17.9295,17.9855,17.9171,17.9855,71400.0
2006-01-27 15:40:00,28.89,28.92,28.89,28.91,75300.0,17.9793,17.998,17.9793,17.9917,75300.0
2006-01-27 15:50:00,28.92,28.93,28.85,28.87,214000.0,17.998,18.0042,17.9544,17.9668,214000.0
2006-01-30 09:30:00,29.15,29.2,29.0,29.14,314000.0,18.1411,18.1722,18.0477,18.1349,314000.0
2006-01-30 09:40:00,29.14,29.15,28.96,29.02,105000.0,18.1349,18.1411,18.0229,18.0602,105000.0
2006-01-30 09:50:00,29.02,29.08,28.93,29.0,93000.0,18.0602,18.0975,18.0042,18.0477,93000.0
2006-01-30 10:00:00,29.0,29.0,28.95,28.99,72300.0,18.0477,18.0477,18.0166,18.0415,72300.0
2006-01-30 10:10:00,29.0,29.0,28.84,28.85,75800.0,18.0477,18.0477,17.9482,17.9544,75800.0
2006-01-30 10:20:00,28.84,28.86,28.73,28.73,82800.0,17.9482,17.9606,17.8797,17.8797,82800.0
2006-01-30 10:30:00,28.71,28.77,28.67,28.72,168100.0,17.8673,17.9046,17.8424,17.8735,168100.0
2006-01-30 10:40:00,28.72,28.78,28.7,28.76,68300.0,17.8735,17.9108,17.861,17.8984,68300.0
2006-01-30 10:50:00,28.75,28.92,28.75,28.92,61900.0,17.8922,17.998,17.8922,17.998,61900.0
2006-01-30 11:00:00,28.92,28.94,28.83,28.85,40600.0,17.998,18.0104,17.942,17.9544,40600.0
2006-01-30 11:10:00,28.85,28.86,28.82,28.86,55800.0,17.9544,17.9606,17.9357,17.9606,55800.0
2006-01-30 11:20:00,28.86,28.96,28.84,28.93,65900.0,17.9606,18.0229,17.9482,18.0042,65900.0
2006-01-30 11:30:00,28.93,28.94,28.86,28.87,69700.0,18.0042,18.0104,17.9606,17.9668,69700.0
2006-01-30 11:40:00,28.88,28.91,28.86,28.87,77600.0,17.9731,17.9917,17.9606,17.9668,77600.0
2006-01-30 11:50:00,28.87,28.89,28.85,28.85,51300.0,17.9668,17.9793,17.9544,17.9544,51300.0
2006-01-30 12:00:00,28.84,28.92,28.82,28.92,88000.0,17.9482,17.998,17.9357,17.998,88000.0
2006-01-30 12:10:00,28.92,28.96,28.88,28.95,82700.0,17.998,18.0229,17.9731,18.0166,82700.0
2006-01-30 12:20:00,28.97,28.98,28.93,28.93,115000.0,18.0291,18.0353,18.0042,18.0042,115000.0
2006-01-30 12:30:00,28.93,28.95,28.89,28.94,60100.0,18.0042,18.0166,17.9793,18.0104,60100.0
2006-01-30 12:40:00,28.95,28.95,28.85,28.9,78500.0,18.0166,18.0166,17.9544,17.9855,78500.0
2006-01-30 12:50:00,28.9,28.91,28.89,28.9,64200.0,17.9855,17.9917,17.9793,17.9855,64200.0
2006-01-30 13:00:00,28.91,28.92,28.89,28.92,31700.0,17.9917,17.998,17.9793,17.998,31700.0
2006-01-30 13:10:00,28.92,28.95,28.9,28.93,27600.0,17.998,18.0166,17.9855,18.0042,27600.0
2006-01-30 13:20:00,28.94,28.94,28.92,28.93,34500.0,18.0104,18.0104,17.998,18.0042,34500.0
2006-01-30 13:30:00,28.92,28.98,28.92,28.96,137400.0,17.998,18.0353,17.998,18.0229,137400.0
2006-01-30 13:40:00,28.96,28.96,28.92,28.95,72000.0,18.0229,18.0229,17.998,18.0166,72000.0
2006-01-30 13:50:00,28.95,28.96,28.92,28.92,94200.0,18.0166,18.0229,17.998,17.998,94200.0
2006-01-30 14:00:00,28.92,28.92,28.88,28.89,143200.0,17.998,17.998,17.9731,17.9793,143200.0
2006-01-30 14:10:00,28.88,28.94,28.88,28.93,88400.0,17.9731,18.0104,17.9731,18.0042,88400.0
2006-01-30 14:20:00,28.92,28.94,28.92,28.93,46600.0,17.998,18.0104,17.998,18.0042,46600.0
2006-01-30 14:30:00,28.93,28.93,28.84,28.85,119100.0,18.0042,18.0042,17.9482,17.9544,119100.0
2006-01-30 14:40:00,28.85,28.86,28.82,28.82,37300.0,17.9544,17.9606,17.9357,17.9357,37300.0
2006-01-30 14:50:00,28.82,28.84,28.81,28.84,38500.0,17.9357,17.9482,17.9295,17.9482,38500.0
2006-01-30 15:00:00,28.84,28.86,28.81,28.84,63400.0,17.9482,17.9606,17.9295,17.9482,63400.0
2006-01-30 15:10:00,28.84,28.86,28.82,28.84,80600.0,17.9482,17.9606,17.9357,17.9482,80600.0
2006-01-30 15:20:00,28.84,28.85,28.76,28.8,190700.0,17.9482,17.9544,17.8984,17.9233,190700.0
2006-01-30 15:30:00,28.81,28.82,28.76,28.76,181200.0,17.9295,17.9357,17.8984,17.8984,181200.0
2006-01-30 15:40:00,28.77,28.79,28.7,28.75,145100.0,17.9046,17.9171,17.861,17.8922,145100.0
2006-01-30 15:50:00,28.75,28.75,28.72,28.75,215300.0,17.8922,17.8922,17.8735,17.8922,215300.0
2006-01-31 09:30:00,29.8,31.1,29.8,30.8,927200.0,18.5456,19.3547,18.5456,19.168,927200.0
2006-01-31 09:40:00,30.8,30.82,30.41,30.76,654100.0,19.168,19.1804,18.9252,19.1431,654100.0
2006-01-31 09:50:00,30.77,30.98,30.75,30.9,627100.0,19.1493,19.28,19.1368,19.2302,627100.0
2006-01-31 10:00:00,30.91,31.6,30.35,31.59,750100.0,19.2364,19.6658,18.8879,19.6596,750100.0
2006-01-31 10:10:00,31.55,31.95,31.48,31.7,628800.0,19.6347,19.8836,19.5911,19.7281,628800.0
2006-01-31 10:20:00,31.7,31.71,31.42,31.52,395000.0,19.7281,19.7343,19.5538,19.616,395000.0
2006-01-31 10:30:00,31.52,31.61,31.5,31.59,411300.0,19.616,19.672,19.6036,19.6596,411300.0
2006-01-31 10:40:00,31.58,31.85,31.57,31.75,284600.0,19.6534,19.8214,19.6472,19.7592,284600.0
2006-01-31 10:50:00,31.74,32.22,31.64,32.15,680700.0,19.7529,20.0517,19.6907,20.0081,680700.0
2006-01-31 11:00:00,32.21,32.21,31.87,31.93,999500.0,20.0454,20.0454,19.8339,19.8712,999500.0
2006-01-31 11:10:00,31.96,32.13,31.91,31.99,417900.0,19.8899,19.9957,19.8587,19.9085,417900.0
2006-01-31 11:20:00,31.99,32.0,31.87,31.9,266400.0,19.9085,19.9148,19.8339,19.8525,266400.0
2006-01-31 11:30:00,31.89,32.05,31.83,31.92,209800.0,19.8463,19.9459,19.809,19.865,209800.0
2006-01-31 11:40:00,31.92,32.0,31.9,31.97,154200.0,19.865,19.9148,19.8525,19.8961,154200.0
2006-01-31 11:50:00,31.97,31.97,31.84,31.92,212500.0,19.8961,19.8961,19.8152,19.865,212500.0
2006-01-31 12:00:00,31.91,31.93,31.81,31.81,178600.0,19.8587,19.8712,19.7965,19.7965,178600.0
2006-01-31 12:10:00,31.82,31.82,31.76,31.77,491700.0,19.8027,19.8027,19.7654,19.7716,491700.0
2006-01-31 12:20:00,31.78,31.82,31.77,31.81,208800.0,19.7778,19.8027,19.7716,19.7965,208800.0
2006-01-31 12:30:00,31.8,31.81,31.42,31.42,351200.0,19.7903,19.7965,19.5538,19.5538,351200.0
2006-01-31 12:40:00,31.48,31.56,31.45,31.55,259400.0,19.5911,19.6409,19.5725,19.6347,259400.0
2006-01-31 12:50:00,31.54,31.58,31.46,31.47,210700.0,19.6285,19.6534,19.5787,19.5849,210700.0
2006-01-31 13:00:00,31.48,31.54,31.27,31.28,300000.0,19.5911,19.6285,19.4605,19.4667,300000.0
2006-01-31 13:10:00,31.28,31.37,31.27,31.32,183400.0,19.4667,19.5227,19.4605,19.4916,183400.0
2006-01-31 13:20:00,31.35,31.37,31.31,31.31,119000.0,19.5102,19.5227,19.4853,19.4853,119000.0
2006-01-31 13:30:00,31.3,31.34,31.25,31.28,146000.0,19.4791,19.504,19.448,19.4667,146000.0
2006-01-31 13:40:00,31.29,31.29,31.21,31.25,233600.0,19.4729,19.4729,19.4231,19.448,233600.0
2006-01-31 13:50:00,31.25,31.47,31.24,31.42,332100.0,19.448,19.5849,19.4418,19.5538,332100.0
2006-01-31 14:00:00,31.42,31.43,31.34,31.37,108800.0,19.5538,19.56,19.504,19.5227,108800.0
2006-01-31 14:10:00,31.39,31.85,31.35,31.66,374300.0,19.5351,19.8214,19.5102,19.7032,374300.0
2006-01-31 14:20:00,31.66,31.67,31.5,31.55,299900.0,19.7032,19.7094,19.6036,19.6347,299900.0
2006-01-31 14:30:00,31.55,31.56,31.4,31.46,440400.0,19.6347,19.6409,19.5414,19.5787,440400.0
2006-01-31 14:40:00,31.45,31.51,31.41,31.45,275600.0,19.5725,19.6098,19.5476,19.5725,275600.0
2006-01-31 14:50:00,31.45,31.57,31.4,31.54,365500.0,19.5725,19.6472,19.5414,19.6285,365500.0
2006-01-31 15:00:00,31.55,31.55,31.46,31.5,381000.0,19.6347,19.6347,19.5787,19.6036,381000.0
2006-01-31 15:10:00,31.49,31.55,31.49,31.51,331800.0,19.5974,19.6347,19.5974,19.6098,331800.0
2006-01-31 15:20:00,31.52,31.65,31.5,31.62,322100.0,19.616,19.6969,19.6036,19.6783,322100.0
2006-01-31 15:30:00,31.61,31.63,31.49,31.5,289100.0,19.672,19.6845,19.5974,19.6036,289100.0
2006-01-31 15:40:00,31.49,31.51,31.45,31.46,692400.0,19.5974,19.6098,19.5725,19.5787,692400.0
2006-01-31 15:50:00,31.47,31.5,31.35,31.48,447800.0,19.5849,19.6036,19.5102,19.5911,447800.0
2006-02-01 09:30:00,30.61,30.61,30.14,30.22,1318300.0,19.0497,19.0497,18.7572,18.807,1318300.0
2006-02-01 09:40:00,30.24,30.35,30.02,30.04,640100.0,18.8194,18.8879,18.6825,18.695,640100.0
2006-02-01 09:50:00,30.03,30.17,29.88,30.1,627000.0,18.6888,18.7759,18.5954,18.7323,627000.0
2006-02-01 10:00:00,30.1,30.16,30.06,30.12,709600.0,18.7323,18.7697,18.7074,18.7448,709600.0
2006-02-01 10:10:00,30.12,30.13,30.0,30.03,386100.0,18.7448,18.751,18.6701,18.6888,386100.0
2006-02-01 10:20:00,30.01,30.05,30.0,30.01,292100.0,18.6763,18.7012,18.6701,18.6763,292100.0
2006-02-01 10:30:00,30.02,30.15,30.01,30.1,473000.0,18.6825,18.7634,18.6763,18.7323,473000.0
2006-02-01 10:40:00,30.1,30.14,30.05,30.08,374200.0,18.7323,18.7572,18.7012,18.7199,374200.0
2006-02-01 10:50:00,30.09,30.12,30.05,30.09,372800.0,18.7261,18.7448,18.7012,18.7261,372800.0
2006-02-01 11:00:00,30.09,30.1,30.05,30.06,306400.0,18.7261,18.7323,18.7012,18.7074,306400.0
2006-02-01 11:10:00,30.06,30.12,30.06,30.1,381700.0,18.7074,18.7448,18.7074,18.7323,381700.0
2006-02-01 11:20:00,30.09,30.21,30.07,30.21,313200.0,18.7261,18.8008,18.7136,18.8008,313200.0
2006-02-01 11:30:00,30.21,30.38,30.19,30.37,391000.0,18.8008,18.9066,18.7883,18.9003,391000.0
2006-02-01 11:40:00,30.37,30.45,30.31,30.35,422600.0,18.9003,18.9501,18.863,18.8879,422600.0
2006-02-01 11:50:00,30.35,30.35,30.24,30.24,279000.0,18.8879,18.8879,18.8194,18.8194,279000.0
2006-02-01 12:00:00,30.25,30.29,30.24,30.29,259700.0,18.8257,18.8506,18.8194,18.8506,259700.0
2006-02-01 12:10:00,30.29,30.31,30.26,30.28,106400.0,18.8506,18.863,18.8319,18.8443,106400.0
2006-02-01 12:20:00,30.28,30.31,30.28,30.3,217500.0,18.8443,18.863,18.8443,18.8568,217500.0
2006-02-01 12:30:00,30.3,30.34,30.26,30.29,178000.0,18.8568,18.8817,18.8319,18.8506,178000.0
2006-02-01 12:40:00,30.29,30.31,30.27,30.31,112200.0,18.8506,18.863,18.8381,18.863,112200.0
2006-02-01 12:50:00,30.31,30.35,30.31,30.34,143600.0,18.863,18.8879,18.863,18.8817,143600.0
2006-02-01 13:00:00,30.34,30.35,30.31,30.34,105000.0,18.8817,18.8879,18.863,18.8817,105000.0
2006-02-01 13:10:00,30.34,30.39,30.33,30.35,158900.0,18.8817,18.9128,18.8755,18.8879,158900.0
2006-02-01 13:20:00,30.34,30.38,30.33,30.38,156100.0,18.8817,18.9066,18.8755,18.9066,156100.0
2006-02-01 13:30:00,30.38,30.38,30.34,30.37,182800.0,18.9066,18.9066,18.8817,18.9003,182800.0
2006-02-01 13:40:00,30.37,30.41,30.36,30.39,248100.0,18.9003,18.9252,18.8941,18.9128,248100.0
2006-02-01 13:50:00,30.38,30.41,30.37,30.4,166700.0,18.9066,18.9252,18.9003,18.919,166700.0
2006-02-01 14:00:00,30.41,30.44,30.31,30.4,119800.0,18.9252,18.9439,18.863,18.919,119800.0
2006-02-01 14:10:00,30.37,30.39,30.32,30.36,142000.0,18.9003,18.9128,18.8692,18.8941,142000.0
2006-02-01 14:20:00,30.36,30.37,30.33,30.34,228500.0,18.8941,18.9003,18.8755,18.8817,228500.0
2006-02-01 14:30:00,30.35,30.36,30.34,30.35,120800.0,18.8879,18.8941,18.8817,18.8879,120800.0
2006-02-01 14:40:00,30.35,30.36,30.31,30.33,200700.0,18.8879,18.8941,18.863,18.8755,200700.0
2006-02-01 14:50:00,30.33,30.37,30.32,30.36,187000.0,18.8755,18.9003,18.8692,18.8941,187000.0
2006-02-01 15:00:00,30.35,30.36,30.31,30.32,204500.0,18.8879,18.8941,18.863,18.8692,204500.0
2006-02-01 15:10:00,30.32,30.34,30.3,30.34,184800.0,18.8692,18.8817,18.8568,18.8817,184800.0
2006-02-01 15:20:00,30.33,30.36,30.32,30.32,254700.0,18.8755,18.8941,18.8692,18.8692,254700.0
2006-02-01 15:30:00,30.33,30.39,30.28,30.3,336300.0,18.8755,18.9128,18.8443,18.8568,336300.0
2006-02-01 15:40:00,30.3,30.31,30.21,30.21,339200.0,18.8568,18.863,18.8008,18.8008,339200.0
2006-02-01 15:50:00,30.22,30.22,30.08,30.1,465400.0,18.807,18.807,18.7199,18.7323,465400.0
2006-02-02 09:30:00,30.27,30.3,30.09,30.28,261700.0,18.8381,18.8568,18.7261,18.8443,261700.0
2006-02-02 09:40:00,30.35,30.71,30.27,30.58,196200.0,18.8879,19.1119,18.8381,19.031,196200.0
2006-02-02 09:50:00,30.58,30.72,30.54,30.66,163200.0,19.031,19.1182,19.0061,19.0808,163200.0
2006-02-02 10:00:00,30.65,30.8,30.63,30.73,194100.0,19.0746,19.168,19.0622,19.1244,194100.0
2006-02-02 10:10:00,30.87,30.9,30.7,30.75,217100.0,19.2115,19.2302,19.1057,19.1368,217100.0
2006-02-02 10:20:00,30.75,30.78,30.61,30.61,95000.0,19.1368,19.1555,19.0497,19.0497,95000.0
2006-02-02 10:30:00,30.61,30.72,30.59,30.7,318900.0,19.0497,19.1182,19.0373,19.1057,318900.0
2006-02-02 10:40:00,30.69,30.79,30.66,30.72,178200.0,19.0995,19.1617,19.0808,19.1182,178200.0
2006-02-02 10:50:00,30.74,30.76,30.63,30.65,123400.0,19.1306,19.1431,19.0622,19.0746,123400.0
2006-02-02 11:00:00,30.65,30.71,30.64,30.66,170400.0,19.0746,19.1119,19.0684,19.0808,170400.0
2006-02-02 11:10:00,30.65,30.73,30.63,30.71,237900.0,19.0746,19.1244,19.0622,19.1119,237900.0
2006-02-02 11:20:00,30.71,30.71,30.61,30.65,192800.0,19.1119,19.1119,19.0497,19.0746,192800.0
2006-02-02 11:30:00,30.64,30.66,30.58,30.66,191900.0,19.0684,19.0808,19.031,19.0808,191900.0
2006-02-02 11:40:00,30.66,30.71,30.64,30.7,97900.0,19.0808,19.1119,19.0684,19.1057,97900.0
2006-02-02 11:50:00,30.7,30.8,30.66,30.8,229200.0,19.1057,19.168,19.0808,19.168,229200.0
2006-02-02 12:00:00,30.82,30.83,30.75,30.78,159700.0,19.1804,19.1866,19.1368,19.1555,159700.0
2006-02-02 12:10:00,30.76,30.77,30.74,30.74,74900.0,19.1431,19.1493,19.1306,19.1306,74900.0
2006-02-02 12:20:00,30.74,30.76,30.74,30.75,68800.0,19.1306,19.1431,19.1306,19.1368,68800.0
2006-02-02 12:30:00,30.76,30.8,30.71,30.71,95600.0,19.1431,19.168,19.1119,19.1119,95600.0
2006-02-02 12:40:00,30.71,30.8,30.7,30.76,101700.0,19.1119,19.168,19.1057,19.1431,101700.0
2006-02-02 12:50:00,30.76,30.77,30.71,30.71,162300.0,19.1431,19.1493,19.1119,19.1119,162300.0
2006-02-02 13:00:00,30.71,30.71,30.67,30.69,47300.0,19.1119,19.1119,19.087,19.0995,47300.0
2006-02-02 13:10:00,30.68,30.72,30.66,30.67,92000.0,19.0933,19.1182,19.0808,19.087,92000.0
2006-02-02 13:20:00,30.66,30.7,30.61,30.61,97400.0,19.0808,19.1057,19.0497,19.0497,97400.0
2006-02-02 13:30:00,30.62,30.63,30.51,30.54,239600.0,19.0559,19.0622,18.9875,19.0061,239600.0
2006-02-02 13:40:00,30.55,30.55,30.47,30.49,111500.0,19.0124,19.0124,18.9626,18.975,111500.0
2006-02-02 13:50:00,30.5,30.52,30.48,30.5,87400.0,18.9813,18.9937,18.9688,18.9813,87400.0
2006-02-02 14:00:00,30.5,30.51,30.45,30.46,100900.0,18.9813,18.9875,18.9501,18.9564,100900.0
2006-02-02 14:10:00,30.45,30.46,30.25,30.25,141600.0,18.9501,18.9564,18.8257,18.8257,141600.0
2006-02-02 14:20:00,30.25,30.25,30.14,30.16,145000.0,18.8257,18.8257,18.7572,18.7697,145000.0
2006-02-02 14:30:00,30.16,30.19,30.14,30.18,121400.0,18.7697,18.7883,18.7572,18.7821,121400.0
2006-02-02 14:40:00,30.17,30.18,30.13,30.14,91500.0,18.7759,18.7821,18.751,18.7572,91500.0
2006-02-02 14:50:00,30.13,30.19,30.12,30.16,116100.0,18.751,18.7883,18.7448,18.7697,116100.0
2006-02-02 15:00:00,30.16,30.24,30.15,30.22,99000.0,18.7697,18.8194,18.7634,18.807,99000.0
2006-02-02 15:10:00,30.22,30.25,30.2,30.21,74600.0,18.807,18.8257,18.7946,18.8008,74600.0
2006-02-02 15:20:00,30.21,30.23,30.2,30.23,129200.0,18.8008,18.8132,18.7946,18.8132,129200.0
2006-02-02 15:30:00,30.22,30.25,30.22,30.22,85200.0,18.807,18.8257,18.807,18.807,85200.0
2006-02-02 15:40:00,30.22,30.23,30.15,30.19,158200.0,18.807,18.8132,18.7634,18.7883,158200.0
2006-02-02 15:50:00,30.19,30.29,30.11,30.24,227300.0,18.7883,18.8506,18.7385,18.8194,227300.0
2006-02-03 09:30:00,30.35,30.49,30.19,30.32,185400.0,18.8879,18.975,18.7883,18.8692,185400.0
2006-02-03 09:40:00,30.32,30.36,30.17,30.34,91400.0,18.8692,18.8941,18.7759,18.8817,91400.0
2006-02-03 09:50:00,30.34,30.38,30.32,30.36,130800.0,18.8817,18.9066,18.8692,18.8941,130800.0
2006-02-03 10:00:00,30.35,30.5,30.35,30.4,147700.0,18.8879,18.9813,18.8879,18.919,147700.0
2006-02-03 10:10:00,30.41,30.58,30.4,30.52,74900.0,18.9252,19.031,18.919,18.9937,74900.0
2006-02-03 10:20:00,30.52,30.52,30.44,30.47,116400.0,18.9937,18.9937,18.9439,18.9626,116400.0
2006-02-03 10:30:00,30.47,30.52,30.42,30.5,117900.0,18.9626,18.9937,18.9315,18.9813,117900.0
2006-02-03 10:40:00,30.49,30.49,30.35,30.35,86400.0,18.975,18.975,18.8879,18.8879,86400.0
2006-02-03 10:50:00,30.36,30.38,30.31,30.35,73900.0,18.8941,18.9066,18.863,18.8879,73900.0
2006-02-03 11:00:00,30.35,30.38,30.31,30.32,97800.0,18.8879,18.9066,18.863,18.8692,97800.0
2006-02-03 11:10:00,30.31,30.32,30.28,30.29,291600.0,18.863,18.8692,18.8443,18.8506,291600.0
2006-02-03 11:20:00,30.29,30.33,30.28,30.29,84400.0,18.8506,18.8755,18.8443,18.8506,84400.0
2006-02-03 11:30:00,30.29,30.42,30.29,30.41,179800.0,18.8506,18.9315,18.8506,18.9252,179800.0
2006-02-03 11:40:00,30.41,30.48,30.4,30.43,82800.0,18.9252,18.9688,18.919,18.9377,82800.0
2006-02-03 11:50:00,30.44,30.48,30.42,30.46,41300.0,18.9439,18.9688,18.9315,18.9564,41300.0
2006-02-03 12:00:00,30.48,30.53,30.47,30.51,81400.0,18.9688,18.9999,18.9626,18.9875,81400.0
2006-02-03 12:10:00,30.51,30.61,30.5,30.6,89600.0,18.9875,19.0497,18.9813,19.0435,89600.0
2006-02-03 12:20:00,30.6,30.64,30.59,30.59,85900.0,19.0435,19.0684,19.0373,19.0373,85900.0
2006-02-03 12:30:00,30.6,30.65,30.59,30.63,59400.0,19.0435,19.0746,19.0373,19.0622,59400.0
2006-02-03 12:40:00,30.64,30.64,30.55,30.56,70800.0,19.0684,19.0684,19.0124,19.0186,70800.0
2006-02-03 12:50:00,30.57,30.57,30.53,30.55,38700.0,19.0248,19.0248,18.9999,19.0124,38700.0
2006-02-03 13:00:00,30.54,30.55,30.53,30.53,48100.0,19.0061,19.0124,18.9999,18.9999,48100.0
2006-02-03 13:10:00,30.53,30.54,30.49,30.54,62500.0,18.9999,19.0061,18.975,19.0061,62500.0
2006-02-03 13:20:00,30.54,30.61,30.39,30.44,528000.0,19.0061,19.0497,18.9128,18.9439,528000.0
2006-02-03 13:30:00,30.43,30.44,30.4,30.43,54100.0,18.9377,18.9439,18.919,18.9377,54100.0
2006-02-03 13:40:00,30.43,30.44,30.38,30.41,99000.0,18.9377,18.9439,18.9066,18.9252,99000.0
2006-02-03 13:50:00,30.4,30.41,30.38,30.4,56300.0,18.919,18.9252,18.9066,18.919,56300.0
2006-02-03 14:00:00,30.4,30.4,30.31,30.32,48600.0,18.919,18.919,18.863,18.8692,48600.0
2006-02-03 14:10:00,30.31,30.32,30.23,30.24,62700.0,18.863,18.8692,18.8132,18.8194,62700.0
2006-02-03 14:20:00,30.23,30.24,30.22,30.23,51400.0,18.8132,18.8194,18.807,18.8132,51400.0
2006-02-03 14:30:00,30.23,30.3,30.21,30.3,82300.0,18.8132,18.8568,18.8008,18.8568,82300.0
2006-02-03 14:40:00,30.3,30.3,30.23,30.24,97100.0,18.8568,18.8568,18.8132,18.8194,97100.0
2006-02-03 14:50:00,30.23,30.24,30.22,30.23,51100.0,18.8132,18.8194,18.807,18.8132,51100.0
2006-02-03 15:00:00,30.23,30.27,30.22,30.24,69700.0,18.8132,18.8381,18.807,18.8194,69700.0
2006-02-03 15:10:00,30.25,30.25,30.16,30.16,84800.0,18.8257,18.8257,18.7697,18.7697,84800.0
2006-02-03 15:20:00,30.16,30.18,30.1,30.1,69400.0,18.7697,18.7821,18.7323,18.7323,69400.0
2006-02-03 15:30:00,30.1,30.1,30.0,30.03,116300.0,18.7323,18.7323,18.6701,18.6888,116300.0
2006-02-03 15:40:00,30.03,30.04,30.0,30.04,119900.0,18.6888,18.695,18.6701,18.695,119900.0
2006-02-03 15:50:00,30.04,30.07,30.0,30.02,200600.0,18.695,18.7136,18.6701,18.6825,200600.0
2006-02-06 09:30:00,30.3,30.39,30.23,30.26,186000.0,18.8568,18.9128,18.8132,18.8319,186000.0
2006-02-06 09:40:00,30.26,30.33,30.23,30.3,115200.0,18.8319,18.8755,18.8132,18.8568,115200.0
2006-02-06 09:50:00,30.3,30.35,30.26,30.34,94300.0,18.8568,18.8879,18.8319,18.8817,94300.0
2006-02-06 10:00:00,30.33,30.33,30.26,30.27,71300.0,18.8755,18.8755,18.8319,18.8381,71300.0
2006-02-06 10:10:00,30.27,30.27,30.22,30.26,67400.0,18.8381,18.8381,18.807,18.8319,67400.0
2006-02-06 10:20:00,30.25,30.28,30.25,30.26,95400.0,18.8257,18.8443,18.8257,18.8319,95400.0
2006-02-06 10:30:00,30.26,30.28,30.25,30.28,80600.0,18.8319,18.8443,18.8257,18.8443,80600.0
2006-02-06 10:40:00,30.28,30.29,30.23,30.26,67400.0,18.8443,18.8506,18.8132,18.8319,67400.0
2006-02-06 10:50:00,30.25,30.29,30.23,30.26,139700.0,18.8257,18.8506,18.8132,18.8319,139700.0
2006-02-06 11:00:00,30.25,30.27,30.24,30.27,57300.0,18.8257,18.8381,18.8194,18.8381,57300.0
2006-02-06 11:10:00,30.27,30.29,30.25,30.29,67200.0,18.8381,18.8506,18.8257,18.8506,67200.0
2006-02-06 11:20:00,30.29,30.3,30.25,30.29,94400.0,18.8506,18.8568,18.8257,18.8506,94400.0
2006-02-06 11:30:00,30.28,30.28,30.25,30.26,35900.0,18.8443,18.8443,18.8257,18.8319,35900.0
2006-02-06 11:40:00,30.26,30.28,30.23,30.24,115300.0,18.8319,18.8443,18.8132,18.8194,115300.0
2006-02-06 11:50:00,30.24,30.25,30.2,30.21,37300.0,18.8194,18.8257,18.7946,18.8008,37300.0
2006-02-06 12:00:00,30.2,30.22,30.19,30.2,82000.0,18.7946,18.807,18.7883,18.7946,82000.0
2006-02-06 12:10:00,30.2,30.2,30.01,30.02,38300.0,18.7946,18.7946,18.6763,18.6825,38300.0
2006-02-06 12:20:00,30.02,30.03,29.95,29.96,56700.0,18.6825,18.6888,18.639,18.6452,56700.0
2006-02-06 12:30:00,29.95,29.96,29.89,29.89,77100.0,18.639,18.6452,18.6016,18.6016,77100.0
2006-02-06 12:40:00,29.9,29.91,29.85,29.86,86300.0,18.6078,18.6141,18.5767,18.583,86300.0
2006-02-06 12:50:00,29.85,29.86,29.79,29.86,102000.0,18.5767,18.583,18.5394,18.583,102000.0
2006-02-06 13:00:00,29.86,29.88,29.85,29.87,50200.0,18.583,18.5954,18.5767,18.5892,50200.0
2006-02-06 13:10:00,29.88,29.91,29.87,29.9,61400.0,18.5954,18.6141,18.5892,18.6078,61400.0
2006-02-06 13:20:00,29.9,29.9,29.87,29.89,45100.0,18.6078,18.6078,18.5892,18.6016,45100.0
2006-02-06 13:30:00,29.88,29.96,29.88,29.95,66400.0,18.5954,18.6452,18.5954,18.639,66400.0
2006-02-06 13:40:00,29.95,29.98,29.94,29.97,66500.0,18.639,18.6576,18.6327,18.6514,66500.0
2006-02-06 13:50:00,29.97,29.97,29.91,29.91,30400.0,18.6514,18.6514,18.6141,18.6141,30400.0
2006-02-06 14:00:00,29.89,29.9,29.85,29.88,99600.0,18.6016,18.6078,18.5767,18.5954,99600.0
2006-02-06 14:10:00,29.88,29.95,29.87,29.95,50300.0,18.5954,18.639,18.5892,18.639,50300.0
2006-02-06 14:20:00,29.95,29.98,29.93,29.94,47700.0,18.639,18.6576,18.6265,18.6327,47700.0
2006-02-06 14:30:00,29.94,29.97,29.92,29.94,74500.0,18.6327,18.6514,18.6203,18.6327,74500.0
2006-02-06 14:40:00,29.93,29.94,29.87,29.87,78700.0,18.6265,18.6327,18.5892,18.5892,78700.0
2006-02-06 14:50:00,29.88,29.88,29.84,29.84,56700.0,18.5954,18.5954,18.5705,18.5705,56700.0
2006-02-06 15:00:00,29.85,29.88,29.83,29.87,52900.0,18.5767,18.5954,18.5643,18.5892,52900.0
2006-02-06 15:10:00,29.87,29.89,29.83,29.84,136200.0,18.5892,18.6016,18.5643,18.5705,136200.0
2006-02-06 15:20:00,29.84,29.89,29.83,29.89,64100.0,18.5705,18.6016,18.5643,18.6016,64100.0
2006-02-06 15:30:00,29.89,29.89,29.84,29.85,51700.0,18.6016,18.6016,18.5705,18.5767,51700.0
2006-02-06 15:40:00,29.86,29.89,29.82,29.84,90300.0,18.583,18.6016,18.5581,18.5705,90300.0
2006-02-06 15:50:00,29.84,29.9,29.84,29.84,123100.0,18.5705,18.6078,18.5705,18.5705,123100.0
2006-02-07 09:30:00,29.8,29.81,29.51,29.53,179800.0,18.5456,18.5518,18.3651,18.3776,179800.0
2006-02-07 09:40:00,29.51,29.73,29.5,29.55,126600.0,18.3651,18.5021,18.3589,18.39,126600.0
2006-02-07 09:50:00,29.56,29.8,29.55,29.67,240400.0,18.3963,18.5456,18.39,18.4647,240400.0
2006-02-07 10:00:00,29.65,29.71,29.62,29.69,227400.0,18.4523,18.4896,18.4336,18.4772,227400.0
2006-02-07 10:10:00,29.69,29.7,29.53,29.53,72600.0,18.4772,18.4834,18.3776,18.3776,72600.0
2006-02-07 10:20:00,29.53,29.65,29.51,29.52,105200.0,18.3776,18.4523,18.3651,18.3714,105200.0
2006-02-07 10:30:00,29.52,29.63,29.52,29.57,169400.0,18.3714,18.4398,18.3714,18.4025,169400.0
2006-02-07 10:40:00,29.58,29.63,29.58,29.62,91600.0,18.4087,18.4398,18.4087,18.4336,91600.0
2006-02-07 10:50:00,29.63,29.68,29.61,29.67,49900.0,18.4398,18.4709,18.4274,18.4647,49900.0
2006-02-07 11:00:00,29.67,29.8,29.67,29.73,89900.0,18.4647,18.5456,18.4647,18.5021,89900.0
2006-02-07 11:10:00,29.74,29.92,29.7,29.92,99900.0,18.5083,18.6203,18.4834,18.6203,99900.0
2006-02-07 11:20:00,29.92,30.01,29.88,30.01,133100.0,18.6203,18.6763,18.5954,18.6763,133100.0
2006-02-07 11:30:00,30.0,30.01,29.92,29.95,65300.0,18.6701,18.6763,18.6203,18.639,65300.0
2006-02-07 11:40:00,29.94,30.01,29.94,29.97,67000.0,18.6327,18.6763,18.6327,18.6514,67000.0
2006-02-07 11:50:00,29.96,30.1,29.96,30.07,90100.0,18.6452,18.7323,18.6452,18.7136,90100.0
2006-02-07 12:00:00,30.07,30.11,30.0,30.02,80800.0,18.7136,18.7385,18.6701,18.6825,80800.0
2006-02-07 12:10:00,30.0,30.01,29.91,29.95,74500.0,18.6701,18.6763,18.6141,18.639,74500.0
2006-02-07 12:20:00,29.95,29.98,29.91,29.95,78500.0,18.639,18.6576,18.6141,18.639,78500.0
2006-02-07 12:30:00,29.95,30.05,29.95,30.02,65200.0,18.639,18.7012,18.639,18.6825,65200.0
2006-02-07 12:40:00,30.04,30.06,29.99,30.0,69700.0,18.695,18.7074,18.6639,18.6701,69700.0
2006-02-07 12:50:00,30.0,30.08,29.99,30.02,122300.0,18.6701,18.7199,18.6639,18.6825,122300.0
2006-02-07 13:00:00,30.02,30.05,29.98,30.01,79900.0,18.6825,18.7012,18.6576,18.6763,79900.0
2006-02-07 13:10:00,30.01,30.02,29.95,29.96,65100.0,18.6763,18.6825,18.639,18.6452,65100.0
2006-02-07 13:20:00,29.96,30.0,29.95,29.99,43700.0,18.6452,18.6701,18.639,18.6639,43700.0
2006-02-07 13:30:00,29.98,30.06,29.96,30.03,50200.0,18.6576,18.7074,18.6452,18.6888,50200.0
2006-02-07 13:40:00,30.03,30.04,30.0,30.0,67100.0,18.6888,18.695,18.6701,18.6701,67100.0
2006-02-07 13:50:00,30.0,30.05,29.95,30.04,67000.0,18.6701,18.7012,18.639,18.695,67000.0
2006-02-07 14:00:00,30.03,30.2,30.02,30.07,85000.0,18.6888,18.7946,18.6825,18.7136,85000.0
2006-02-07 14:10:00,30.07,30.08,29.99,30.0,88900.0,18.7136,18.7199,18.6639,18.6701,88900.0
2006-02-07 14:20:00,30.0,30.0,29.92,29.98,61400.0,18.6701,18.6701,18.6203,18.6576,61400.0
2006-02-07 14:30:00,29.99,30.0,29.96,29.99,49500.0,18.6639,18.6701,18.6452,18.6639,49500.0
2006-02-07 14:40:00,30.0,30.0,29.94,29.95,41600.0,18.6701,18.6701,18.6327,18.639,41600.0
2006-02-07 14:50:00,29.95,29.99,29.95,29.96,53100.0,18.639,18.6639,18.639,18.6452,53100.0
2006-02-07 15:00:00,29.97,30.01,29.96,29.99,134300.0,18.6514,18.6763,18.6452,18.6639,134300.0
2006-02-07 15:10:00,30.0,30.01,29.98,29.99,77300.0,18.6701,18.6763,18.6576,18.6639,77300.0
2006-02-07 15:20:00,30.0,30.0,29.96,30.0,87100.0,18.6701,18.6701,18.6452,18.6701,87100.0
2006-02-07 15:30:00,30.0,30.0,29.96,29.98,198200.0,18.6701,18.6701,18.6452,18.6576,198200.0
2006-02-07 15:40:00,29.98,29.98,29.93,29.95,156800.0,18.6576,18.6576,18.6265,18.639,156800.0
2006-02-07 15:50:00,29.95,30.0,29.9,29.98,228000.0,18.639,18.6701,18.6078,18.6576,228000.0
2006-02-08 09:30:00,30.2,30.21,29.96,30.03,140500.0,18.7946,18.8008,18.6452,18.6888,140500.0
2006-02-08 09:40:00,30.04,30.05,29.88,29.88,148800.0,18.695,18.7012,18.5954,18.5954,148800.0
2006-02-08 09:50:00,29.88,30.0,29.83,29.92,107800.0,18.5954,18.6701,18.5643,18.6203,107800.0
2006-02-08 10:00:00,29.9,29.92,29.88,29.88,89200.0,18.6078,18.6203,18.5954,18.5954,89200.0
2006-02-08 10:10:00,29.88,29.89,29.81,29.82,130000.0,18.5954,18.6016,18.5518,18.5581,130000.0
2006-02-08 10:20:00,29.81,29.92,29.76,29.9,81700.0,18.5518,18.6203,18.5207,18.6078,81700.0
2006-02-08 10:30:00,29.91,29.96,29.86,29.89,116100.0,18.6141,18.6452,18.583,18.6016,116100.0
2006-02-08 10:40:00,29.9,29.92,29.82,29.9,94700.0,18.6078,18.6203,18.5581,18.6078,94700.0
2006-02-08 10:50:00,29.89,29.91,29.75,29.75,82900.0,18.6016,18.6141,18.5145,18.5145,82900.0
2006-02-08 11:00:00,29.75,29.77,29.66,29.75,94000.0,18.5145,18.5269,18.4585,18.5145,94000.0
2006-02-08 11:10:00,29.76,29.86,29.75,29.81,83300.0,18.5207,18.583,18.5145,18.5518,83300.0
2006-02-08 11:20:00,29.81,29.88,29.8,29.83,357900.0,18.5518,18.5954,18.5456,18.5643,357900.0
2006-02-08 11:30:00,29.83,29.85,29.82,29.85,94800.0,18.5643,18.5767,18.5581,18.5767,94800.0
2006-02-08 11:40:00,29.84,29.86,29.81,29.83,54100.0,18.5705,18.583,18.5518,18.5643,54100.0
2006-02-08 11:50:00,29.83,29.85,29.81,29.81,53400.0,18.5643,18.5767,18.5518,18.5518,53400.0
2006-02-08 12:00:00,29.82,29.88,29.81,29.85,61500.0,18.5581,18.5954,18.5518,18.5767,61500.0
2006-02-08 12:10:00,29.85,29.85,29.82,29.83,22900.0,18.5767,18.5767,18.5581,18.5643,22900.0
2006-02-08 12:20:00,29.83,29.87,29.82,29.87,69800.0,18.5643,18.5892,18.5581,18.5892,69800.0
2006-02-08 12:30:00,29.86,29.87,29.86,29.86,23100.0,18.583,18.5892,18.583,18.583,23100.0
2006-02-08 12:40:00,29.87,29.92,29.86,29.91,39700.0,18.5892,18.6203,18.583,18.6141,39700.0
2006-02-08 12:50:00,29.91,29.91,29.89,29.89,23100.0,18.6141,18.6141,18.6016,18.6016,23100.0
2006-02-08 13:00:00,29.9,29.9,29.85,29.86,45600.0,18.6078,18.6078,18.5767,18.583,45600.0
2006-02-08 13:10:00,29.86,29.87,29.85,29.85,28900.0,18.583,18.5892,18.5767,18.5767,28900.0
2006-02-08 13:20:00,29.85,29.85,29.84,29.85,49600.0,18.5767,18.5767,18.5705,18.5767,49600.0
2006-02-08 13:30:00,29.85,29.86,29.84,29.86,69400.0,18.5767,18.583,18.5705,18.583,69400.0
2006-02-08 13:40:00,29.86,29.93,29.85,29.93,111600.0,18.583,18.6265,18.5767,18.6265,111600.0
2006-02-08 13:50:00,29.93,29.95,29.9,29.91,129900.0,18.6265,18.639,18.6078,18.6141,129900.0
2006-02-08 14:00:00,29.91,30.0,29.91,29.98,122800.0,18.6141,18.6701,18.6141,18.6576,122800.0
2006-02-08 14:10:00,29.99,30.02,29.98,30.02,227000.0,18.6639,18.6825,18.6576,18.6825,227000.0
2006-02-08 14:20:00,30.02,30.07,30.0,30.05,136800.0,18.6825,18.7136,18.6701,18.7012,136800.0
2006-02-08 14:30:00,30.06,30.1,30.03,30.09,138600.0,18.7074,18.7323,18.6888,18.7261,138600.0
2006-02-08 14:40:00,30.09,30.19,30.08,30.19,102300.0,18.7261,18.7883,18.7199,18.7883,102300.0
2006-02-08 14:50:00,30.19,30.19,30.13,30.15,79300.0,18.7883,18.7883,18.751,18.7634,79300.0
2006-02-08 15:00:00,30.15,30.27,30.13,30.24,201500.0,18.7634,18.8381,18.751,18.8194,201500.0
2006-02-08 15:10:00,30.25,30.34,30.25,30.32,128100.0,18.8257,18.8817,18.8257,18.8692,128100.0
2006-02-08 15:20:00,30.33,30.59,30.33,30.58,270300.0,18.8755,19.0373,18.8755,19.031,270300.0
2006-02-08 15:30:00,30.59,30.68,30.51,30.67,297600.0,19.0373,19.0933,18.9875,19.087,297600.0
2006-02-08 15:40:00,30.67,30.68,30.56,30.61,271900.0,19.087,19.0933,19.0186,19.0497,271900.0
2006-02-08 15:50:00,30.61,30.68,30.61,30.62,311300.0,19.0497,19.0933,19.0497,19.0559,311300.0
2006-02-09 09:30:00,31.25,31.35,31.0,31.33,326100.0,19.448,19.5102,19.2924,19.4978,326100.0
2006-02-09 09:40:00,31.35,31.46,31.18,31.43,304600.0,19.5102,19.5787,19.4044,19.56,304600.0
2006-02-09 09:50:00,31.44,31.5,31.3,31.41,467200.0,19.5662,19.6036,19.4791,19.5476,467200.0
2006-02-09 10:00:00,31.4,31.45,31.3,31.34,305500.0,19.5414,19.5725,19.4791,19.504,305500.0
2006-02-09 10:10:00,31.34,31.43,31.2,31.24,172000.0,19.504,19.56,19.4169,19.4418,172000.0
2006-02-09 10:20:00,31.24,31.24,31.04,31.04,146100.0,19.4418,19.4418,19.3173,19.3173,146100.0
2006-02-09 10:30:00,31.03,31.04,30.92,31.0,201000.0,19.3111,19.3173,19.2426,19.2924,201000.0
2006-02-09 10:40:00,31.0,31.01,30.94,30.97,199000.0,19.2924,19.2986,19.2551,19.2737,199000.0
2006-02-09 10:50:00,30.97,31.06,30.97,31.0,153500.0,19.2737,19.3298,19.2737,19.2924,153500.0
2006-02-09 11:00:00,31.02,31.02,30.9,30.98,80000.0,19.3049,19.3049,19.2302,19.28,80000.0
2006-02-09 11:10:00,30.98,31.0,30.96,30.98,59900.0,19.28,19.2924,19.2675,19.28,59900.0
2006-02-09 11:20:00,30.99,31.1,30.98,31.1,211200.0,19.2862,19.3547,19.28,19.3547,211200.0
2006-02-09 11:30:00,31.1,31.1,30.95,30.97,88200.0,19.3547,19.3547,19.2613,19.2737,88200.0
2006-02-09 11:40:00,30.96,31.05,30.96,31.02,75700.0,19.2675,19.3235,19.2675,19.3049,75700.0
2006-02-09 11:50:00,31.03,31.03,30.95,30.96,72900.0,19.3111,19.3111,19.2613,19.2675,72900.0
2006-02-09 12:00:00,30.96,31.0,30.95,30.98,43900.0,19.2675,19.2924,19.2613,19.28,43900.0
2006-02-09 12:10:00,30.98,31.02,30.97,30.99,92300.0,19.28,19.3049,19.2737,19.2862,92300.0
2006-02-09 12:20:00,31.0,31.03,30.99,30.99,53000.0,19.2924,19.3111,19.2862,19.2862,53000.0
2006-02-09 12:30:00,30.99,31.13,30.98,31.13,54000.0,19.2862,19.3733,19.28,19.3733,54000.0
2006-02-09 12:40:00,31.13,31.14,31.05,31.1,63700.0,19.3733,19.3795,19.3235,19.3547,63700.0
2006-02-09 12:50:00,31.1,31.14,31.09,31.11,156000.0,19.3547,19.3795,19.3484,19.3609,156000.0
2006-02-09 13:00:00,31.13,31.21,31.11,31.18,107100.0,19.3733,19.4231,19.3609,19.4044,107100.0
2006-02-09 13:10:00,31.18,31.18,31.14,31.17,37100.0,19.4044,19.4044,19.3795,19.3982,37100.0
2006-02-09 13:20:00,31.17,31.3,31.15,31.26,261900.0,19.3982,19.4791,19.3858,19.4542,261900.0
2006-02-09 13:30:00,31.27,31.36,31.19,31.34,192600.0,19.4605,19.5165,19.4107,19.504,192600.0
2006-02-09 13:40:00,31.35,31.36,31.33,31.33,64100.0,19.5102,19.5165,19.4978,19.4978,64100.0
2006-02-09 13:50:00,31.33,31.4,31.31,31.38,170600.0,19.4978,19.5414,19.4853,19.5289,170600.0
2006-02-09 14:00:00,31.4,31.44,31.32,31.33,197000.0,19.5414,19.5662,19.4916,19.4978,197000.0
2006-02-09 14:10:00,31.34,31.36,31.3,31.34,99400.0,19.504,19.5165,19.4791,19.504,99400.0
2006-02-09 14:20:00,31.35,31.4,31.35,31.35,72600.0,19.5102,19.5414,19.5102,19.5102,72600.0
2006-02-09 14:30:00,31.35,31.37,31.3,31.33,71100.0,19.5102,19.5227,19.4791,19.4978,71100.0
2006-02-09 14:40:00,31.33,31.33,31.31,31.31,36900.0,19.4978,19.4978,19.4853,19.4853,36900.0
2006-02-09 14:50:00,31.31,31.34,31.3,31.31,94300.0,19.4853,19.504,19.4791,19.4853,94300.0
2006-02-09 15:00:00,31.32,31.33,31.23,31.32,102300.0,19.4916,19.4978,19.4356,19.4916,102300.0
2006-02-09 15:10:00,31.31,31.33,31.3,31.3,73900.0,19.4853,19.4978,19.4791,19.4791,73900.0
2006-02-09 15:20:00,31.3,31.33,31.29,31.3,130700.0,19.4791,19.4978,19.4729,19.4791,130700.0
2006-02-09 15:30:00,31.28,31.44,31.27,31.31,294500.0,19.4667,19.5662,19.4605,19.4853,294500.0
2006-02-09 15:40:00,31.3,31.32,31.16,31.23,252400.0,19.4791,19.4916,19.392,19.4356,252400.0
2006-02-09 15:50:00,31.23,31.31,31.21,31.26,300600.0,19.4356,19.4853,19.4231,19.4542,300600.0
2006-02-10 09:30:00,31.5,31.5,31.01,31.11,229500.0,19.6036,19.6036,19.2986,19.3609,229500.0
2006-02-10 09:40:00,31.13,31.24,31.03,31.19,215700.0,19.3733,19.4418,19.3111,19.4107,215700.0
2006-02-10 09:50:00,31.17,31.18,31.07,31.15,95400.0,19.3982,19.4044,19.336,19.3858,95400.0
2006-02-10 10:00:00,31.15,31.22,31.1,31.16,82500.0,19.3858,19.4293,19.3547,19.392,82500.0
2006-02-10 10:10:00,31.16,31.2,31.13,31.15,136000.0,19.392,19.4169,19.3733,19.3858,136000.0
2006-02-10 10:20:00,31.15,31.21,31.11,31.15,106200.0,19.3858,19.4231,19.3609,19.3858,106200.0
2006-02-10 10:30:00,31.15,31.16,31.0,31.02,115400.0,19.3858,19.392,19.2924,19.3049,115400.0
2006-02-10 10:40:00,31.02,31.04,30.99,31.0,156200.0,19.3049,19.3173,19.2862,19.2924,156200.0
2006-02-10 10:50:00,31.0,31.01,30.91,30.92,116800.0,19.2924,19.2986,19.2364,19.2426,116800.0
2006-02-10 11:00:00,30.92,31.0,30.9,30.95,116600.0,19.2426,19.2924,19.2302,19.2613,116600.0
2006-02-10 11:10:00,30.95,30.96,30.92,30.93,73700.0,19.2613,19.2675,19.2426,19.2489,73700.0
2006-02-10 11:20:00,30.92,30.97,30.91,30.93,195200.0,19.2426,19.2737,19.2364,19.2489,195200.0
2006-02-10 11:30:00,30.91,30.92,30.85,30.86,157600.0,19.2364,19.2426,19.1991,19.2053,157600.0
2006-02-10 11:40:00,30.84,30.85,30.77,30.82,63000.0,19.1928,19.1991,19.1493,19.1804,63000.0
2006-02-10 11:50:00,30.82,30.83,30.8,30.8,70200.0,19.1804,19.1866,19.168,19.168,70200.0
2006-02-10 12:00:00,30.8,30.87,30.8,30.86,108600.0,19.168,19.2115,19.168,19.2053,108600.0
2006-02-10 12:10:00,30.86,30.91,30.84,30.87,195500.0,19.2053,19.2364,19.1928,19.2115,195500.0
2006-02-10 12:20:00,30.87,30.89,30.83,30.86,81900.0,19.2115,19.224,19.1866,19.2053,81900.0
2006-02-10 12:30:00,30.86,30.91,30.85,30.86,53900.0,19.2053,19.2364,19.1991,19.2053,53900.0
2006-02-10 12:40:00,30.85,30.89,30.85,30.87,61200.0,19.1991,19.224,19.1991,19.2115,61200.0
2006-02-10 12:50:00,30.87,30.88,30.85,30.87,49900.0,19.2115,19.2177,19.1991,19.2115,49900.0
2006-02-10 13:00:00,30.86,30.88,30.85,30.87,65000.0,19.2053,19.2177,19.1991,19.2115,65000.0
2006-02-10 13:10:00,30.87,30.91,30.85,30.89,34100.0,19.2115,19.2364,19.1991,19.224,34100.0
2006-02-10 13:20:00,30.9,30.9,30.85,30.86,50500.0,19.2302,19.2302,19.1991,19.2053,50500.0
2006-02-10 13:30:00,30.86,30.87,30.84,30.85,51500.0,19.2053,19.2115,19.1928,19.1991,51500.0
2006-02-10 13:40:00,30.85,30.85,30.82,30.82,49600.0,19.1991,19.1991,19.1804,19.1804,49600.0
2006-02-10 13:50:00,30.82,30.85,30.81,30.85,47800.0,19.1804,19.1991,19.1742,19.1991,47800.0
2006-02-10 14:00:00,30.85,30.95,30.84,30.92,54600.0,19.1991,19.2613,19.1928,19.2426,54600.0
2006-02-10 14:10:00,30.92,30.95,30.92,30.95,76400.0,19.2426,19.2613,19.2426,19.2613,76400.0
2006-02-10 14:20:00,30.94,30.94,30.9,30.93,58100.0,19.2551,19.2551,19.2302,19.2489,58100.0
2006-02-10 14:30:00,30.93,30.93,30.88,30.9,42300.0,19.2489,19.2489,19.2177,19.2302,42300.0
2006-02-10 14:40:00,30.9,30.96,30.89,30.95,82300.0,19.2302,19.2675,19.224,19.2613,82300.0
2006-02-10 14:50:00,30.96,30.96,30.91,30.92,46200.0,19.2675,19.2675,19.2364,19.2426,46200.0
2006-02-10 15:00:00,30.92,30.94,30.91,30.93,63700.0,19.2426,19.2551,19.2364,19.2489,63700.0
2006-02-10 15:10:00,30.93,30.96,30.92,30.95,74900.0,19.2489,19.2675,19.2426,19.2613,74900.0
2006-02-10 15:20:00,30.96,30.96,30.91,30.92,51300.0,19.2675,19.2675,19.2364,19.2426,51300.0
2006-02-10 15:30:00,30.92,30.93,30.84,30.85,95900.0,19.2426,19.2489,19.1928,19.1991,95900.0
2006-02-10 15:40:00,30.85,30.9,30.82,30.83,291700.0,19.1991,19.2302,19.1804,19.1866,291700.0
2006-02-10 15:50:00,30.82,30.83,30.72,30.76,350100.0,19.1804,19.1866,19.1182,19.1431,350100.0
2006-02-13 09:30:00,30.88,30.93,30.76,30.78,159600.0,19.2177,19.2489,19.1431,19.1555,159600.0
2006-02-13 09:40:00,30.77,30.77,30.66,30.66,85100.0,19.1493,19.1493,19.0808,19.0808,85100.0
2006-02-13 09:50:00,30.66,30.7,30.54,30.54,59900.0,19.0808,19.1057,19.0061,19.0061,59900.0
2006-02-13 10:00:00,30.54,30.6,30.5,30.57,99000.0,19.0061,19.0435,18.9813,19.0248,99000.0
2006-02-13 10:10:00,30.57,30.63,30.57,30.62,68000.0,19.0248,19.0622,19.0248,19.0559,68000.0
2006-02-13 10:20:00,30.61,30.62,30.55,30.56,75900.0,19.0497,19.0559,19.0124,19.0186,75900.0
2006-02-13 10:30:00,30.56,30.58,30.54,30.56,69500.0,19.0186,19.031,19.0061,19.0186,69500.0
2006-02-13 10:40:00,30.56,30.59,30.51,30.59,54400.0,19.0186,19.0373,18.9875,19.0373,54400.0
2006-02-13 10:50:00,30.59,30.6,30.52,30.52,51000.0,19.0373,19.0435,18.9937,18.9937,51000.0
2006-02-13 11:00:00,30.53,30.62,30.5,30.62,67100.0,18.9999,19.0559,18.9813,19.0559,67100.0
2006-02-13 11:10:00,30.62,30.68,30.57,30.6,83500.0,19.0559,19.0933,19.0248,19.0435,83500.0
2006-02-13 11:20:00,30.61,30.67,30.6,30.67,36900.0,19.0497,19.087,19.0435,19.087,36900.0
2006-02-13 11:30:00,30.67,30.71,30.66,30.69,40400.0,19.087,19.1119,19.0808,19.0995,40400.0
2006-02-13 11:40:00,30.69,30.69,30.62,30.65,41900.0,19.0995,19.0995,19.0559,19.0746,41900.0
2006-02-13 11:50:00,30.64,30.65,30.58,30.59,39800.0,19.0684,19.0746,19.031,19.0373,39800.0
2006-02-13 12:00:00,30.59,30.61,30.57,30.6,49400.0,19.0373,19.0497,19.0248,19.0435,49400.0
2006-02-13 12:10:00,30.6,30.66,30.59,30.66,40400.0,19.0435,19.0808,19.0373,19.0808,40400.0
2006-02-13 12:20:00,30.66,30.67,30.6,30.66,48000.0,19.0808,19.087,19.0435,19.0808,48000.0
2006-02-13 12:30:00,30.67,30.7,30.66,30.7,22900.0,19.087,19.1057,19.0808,19.1057,22900.0
2006-02-13 12:40:00,30.69,30.71,30.67,30.7,39500.0,19.0995,19.1119,19.087,19.1057,39500.0
2006-02-13 12:50:00,30.69,30.77,30.69,30.77,27300.0,19.0995,19.1493,19.0995,19.1493,27300.0
2006-02-13 13:00:00,30.76,30.78,30.75,30.78,39400.0,19.1431,19.1555,19.1368,19.1555,39400.0
2006-02-13 13:10:00,30.78,30.79,30.63,30.64,117300.0,19.1555,19.1617,19.0622,19.0684,117300.0
2006-02-13 13:20:00,30.65,30.68,30.63,30.64,51500.0,19.0746,19.0933,19.0622,19.0684,51500.0
2006-02-13 13:30:00,30.64,30.65,30.57,30.59,45800.0,19.0684,19.0746,19.0248,19.0373,45800.0
2006-02-13 13:40:00,30.59,30.64,30.58,30.64,18100.0,19.0373,19.0684,19.031,19.0684,18100.0
2006-02-13 13:50:00,30.63,30.69,30.61,30.64,73400.0,19.0622,19.0995,19.0497,19.0684,73400.0
2006-02-13 14:00:00,30.64,30.69,30.64,30.67,37100.0,19.0684,19.0995,19.0684,19.087,37100.0
2006-02-13 14:10:00,30.67,30.7,30.66,30.67,34500.0,19.087,19.1057,19.0808,19.087,34500.0
2006-02-13 14:20:00,30.68,30.7,30.66,30.7,37200.0,19.0933,19.1057,19.0808,19.1057,37200.0
2006-02-13 14:30:00,30.69,30.77,30.69,30.73,46400.0,19.0995,19.1493,19.0995,19.1244,46400.0
2006-02-13 14:40:00,30.73,30.75,30.73,30.73,45800.0,19.1244,19.1368,19.1244,19.1244,45800.0
2006-02-13 14:50:00,30.74,30.75,30.7,30.74,54000.0,19.1306,19.1368,19.1057,19.1306,54000.0
2006-02-13 15:00:00,30.74,30.8,30.73,30.78,70500.0,19.1306,19.168,19.1244,19.1555,70500.0
2006-02-13 15:10:00,30.78,30.82,30.76,30.76,59100.0,19.1555,19.1804,19.1431,19.1431,59100.0
2006-02-13 15:20:00,30.77,30.79,30.73,30.75,71000.0,19.1493,19.1617,19.1244,19.1368,71000.0
2006-02-13 15:30:00,30.75,30.78,30.73,30.75,128600.0,19.1368,19.1555,19.1244,19.1368,128600.0
2006-02-13 15:40:00,30.74,30.78,30.73,30.75,95400.0,19.1306,19.1555,19.1244,19.1368,95400.0
2006-02-13 15:50:00,30.74,30.78,30.73,30.74,101100.0,19.1306,19.1555,19.1244,19.1306,101100.0
2006-02-14 09:30:00,30.75,30.85,30.7,30.76,182900.0,19.1368,19.1991,19.1057,19.1431,182900.0
2006-02-14 09:40:00,30.76,30.78,30.7,30.76,129900.0,19.1431,19.1555,19.1057,19.1431,129900.0
2006-02-14 09:50:00,30.76,30.77,30.72,30.74,72100.0,19.1431,19.1493,19.1182,19.1306,72100.0
2006-02-14 10:00:00,30.73,30.75,30.71,30.75,163000.0,19.1244,19.1368,19.1119,19.1368,163000.0
2006-02-14 10:10:00,30.75,30.87,30.74,30.87,111500.0,19.1368,19.2115,19.1306,19.2115,111500.0
2006-02-14 10:20:00,30.86,30.94,30.83,30.85,116500.0,19.2053,19.2551,19.1866,19.1991,116500.0
2006-02-14 10:30:00,30.83,30.85,30.76,30.76,104200.0,19.1866,19.1991,19.1431,19.1431,104200.0
2006-02-14 10:40:00,30.76,30.77,30.73,30.76,61800.0,19.1431,19.1493,19.1244,19.1431,61800.0
2006-02-14 10:50:00,30.76,30.81,30.76,30.78,86200.0,19.1431,19.1742,19.1431,19.1555,86200.0
2006-02-14 11:00:00,30.79,30.85,30.78,30.82,85300.0,19.1617,19.1991,19.1555,19.1804,85300.0
2006-02-14 11:10:00,30.81,30.83,30.8,30.82,78900.0,19.1742,19.1866,19.168,19.1804,78900.0
2006-02-14 11:20:00,30.83,30.93,30.82,30.93,130600.0,19.1866,19.2489,19.1804,19.2489,130600.0
2006-02-14 11:30:00,30.94,30.98,30.87,30.94,112900.0,19.2551,19.28,19.2115,19.2551,112900.0
2006-02-14 11:40:00,30.94,31.03,30.93,31.02,236600.0,19.2551,19.3111,19.2489,19.3049,236600.0
2006-02-14 11:50:00,31.02,31.09,30.95,31.07,153400.0,19.3049,19.3484,19.2613,19.336,153400.0
2006-02-14 12:00:00,31.08,31.1,31.05,31.09,70500.0,19.3422,19.3547,19.3235,19.3484,70500.0
2006-02-14 12:10:00,31.09,31.15,31.09,31.13,100800.0,19.3484,19.3858,19.3484,19.3733,100800.0
2006-02-14 12:20:00,31.13,31.16,31.01,31.04,86600.0,19.3733,19.392,19.2986,19.3173,86600.0
2006-02-14 12:30:00,31.06,31.08,31.01,31.07,78300.0,19.3298,19.3422,19.2986,19.336,78300.0
2006-02-14 12:40:00,31.07,31.18,31.07,31.09,53600.0,19.336,19.4044,19.336,19.3484,53600.0
2006-02-14 12:50:00,31.08,31.09,31.05,31.05,55700.0,19.3422,19.3484,19.3235,19.3235,55700.0
2006-02-14 13:00:00,31.06,31.06,31.0,31.01,55700.0,19.3298,19.3298,19.2924,19.2986,55700.0
2006-02-14 13:10:00,31.01,31.05,30.99,31.02,32100.0,19.2986,19.3235,19.2862,19.3049,32100.0
2006-02-14 13:20:00,31.02,31.04,31.01,31.03,24100.0,19.3049,19.3173,19.2986,19.3111,24100.0
2006-02-14 13:30:00,31.03,31.05,31.0,31.02,151900.0,19.3111,19.3235,19.2924,19.3049,151900.0
2006-02-14 13:40:00,31.02,31.02,30.95,30.95,44600.0,19.3049,19.3049,19.2613,19.2613,44600.0
2006-02-14 13:50:00,30.94,30.94,30.87,30.88,119000.0,19.2551,19.2551,19.2115,19.2177,119000.0
2006-02-14 14:00:00,30.88,30.93,30.85,30.92,130900.0,19.2177,19.2489,19.1991,19.2426,130900.0
2006-02-14 14:10:00,30.93,30.95,30.88,30.88,50400.0,19.2489,19.2613,19.2177,19.2177,50400.0
2006-02-14 14:20:00,30.88,30.98,30.85,30.97,45500.0,19.2177,19.28,19.1991,19.2737,45500.0
2006-02-14 14:30:00,31.0,31.04,31.0,31.02,195800.0,19.2924,19.3173,19.2924,19.3049,195800.0
2006-02-14 14:40:00,31.01,31.01,30.97,31.0,71600.0,19.2986,19.2986,19.2737,19.2924,71600.0
2006-02-14 14:50:00,31.0,31.0,30.98,30.99,50700.0,19.2924,19.2924,19.28,19.2862,50700.0
2006-02-14 15:00:00,30.99,31.03,30.95,30.96,61000.0,19.2862,19.3111,19.2613,19.2675,61000.0
2006-02-14 15:10:00,30.97,31.02,30.95,31.01,51200.0,19.2737,19.3049,19.2613,19.2986,51200.0
2006-02-14 15:20:00,31.01,31.02,31.0,31.01,95300.0,19.2986,19.3049,19.2924,19.2986,95300.0
2006-02-14 15:30:00,31.02,31.05,31.01,31.05,114700.0,19.3049,19.3235,19.2986,19.3235,114700.0
2006-02-14 15:40:00,31.05,31.05,30.94,30.94,140600.0,19.3235,19.3235,19.2551,19.2551,140600.0
2006-02-14 15:50:00,30.94,30.94,30.86,30.92,254300.0,19.2551,19.2551,19.2053,19.2426,254300.0
2006-02-15 09:30:00,30.89,30.89,30.77,30.79,114100.0,19.2868,19.2868,19.2119,19.2243,114100.0
2006-02-15 09:40:00,30.78,30.79,30.65,30.68,73800.0,19.2181,19.2243,19.1369,19.1557,73800.0
2006-02-15 09:50:00,30.65,30.66,30.56,30.56,69200.0,19.1369,19.1432,19.0807,19.0807,69200.0
2006-02-15 10:00:00,30.55,30.65,30.36,30.47,268900.0,19.0745,19.1369,18.9559,19.0246,268900.0
2006-02-15 10:10:00,30.48,30.48,30.45,30.47,97300.0,19.0308,19.0308,19.0121,19.0246,97300.0
2006-02-15 10:20:00,30.47,30.49,30.37,30.48,162300.0,19.0246,19.037,18.9621,19.0308,162300.0
2006-02-15 10:30:00,30.48,30.49,30.37,30.39,125700.0,19.0308,19.037,18.9621,18.9746,125700.0
2006-02-15 10:40:00,30.4,30.41,30.35,30.4,120300.0,18.9808,18.9871,18.9496,18.9808,120300.0
2006-02-15 10:50:00,30.41,30.46,30.4,30.46,50100.0,18.9871,19.0183,18.9808,19.0183,50100.0
2006-02-15 11:00:00,30.47,30.49,30.32,30.36,138300.0,19.0246,19.037,18.9309,18.9559,138300.0
2006-02-15 11:10:00,30.36,30.37,30.18,30.27,160900.0,18.9559,18.9621,18.8435,18.8997,160900.0
2006-02-15 11:20:00,30.27,30.28,30.18,30.19,52100.0,18.8997,18.9059,18.8435,18.8497,52100.0
2006-02-15 11:30:00,30.19,30.25,30.12,30.17,104600.0,18.8497,18.8872,18.806,18.8372,104600.0
2006-02-15 11:40:00,30.17,30.18,30.1,30.11,91500.0,18.8372,18.8435,18.7935,18.7998,91500.0
2006-02-15 11:50:00,30.11,30.12,30.02,30.08,103300.0,18.7998,18.806,18.7436,18.781,103300.0
2006-02-15 12:00:00,30.08,30.12,30.0,30.1,117400.0,18.781,18.806,18.7311,18.7935,117400.0
2006-02-15 12:10:00,30.1,30.14,30.07,30.1,105000.0,18.7935,18.8185,18.7748,18.7935,105000.0
2006-02-15 12:20:00,30.1,30.12,30.02,30.05,56900.0,18.7935,18.806,18.7436,18.7623,56900.0
2006-02-15 12:30:00,30.04,30.13,30.02,30.12,114100.0,18.7561,18.8123,18.7436,18.806,114100.0
2006-02-15 12:40:00,30.1,30.15,30.09,30.14,174800.0,18.7935,18.8248,18.7873,18.8185,174800.0
2006-02-15 12:50:00,30.14,30.27,30.13,30.27,102700.0,18.8185,18.8997,18.8123,18.8997,102700.0
2006-02-15 13:00:00,30.25,30.4,30.25,30.36,78000.0,18.8872,18.9808,18.8872,18.9559,78000.0
2006-02-15 13:10:00,30.36,30.38,30.34,30.35,42000.0,18.9559,18.9684,18.9434,18.9496,42000.0
2006-02-15 13:20:00,30.35,30.35,30.28,30.32,54000.0,18.9496,18.9496,18.9059,18.9309,54000.0
2006-02-15 13:30:00,30.29,30.39,30.29,30.39,35600.0,18.9122,18.9746,18.9122,18.9746,35600.0
2006-02-15 13:40:00,30.38,30.42,30.37,30.4,30500.0,18.9684,18.9933,18.9621,18.9808,30500.0
2006-02-15 13:50:00,30.4,30.49,30.4,30.49,42100.0,18.9808,19.037,18.9808,19.037,42100.0
2006-02-15 14:00:00,30.48,30.55,30.48,30.54,344300.0,19.0308,19.0745,19.0308,19.0683,344300.0
2006-02-15 14:10:00,30.53,30.55,30.51,30.55,63300.0,19.062,19.0745,19.0495,19.0745,63300.0
2006-02-15 14:20:00,30.56,30.56,30.5,30.52,61900.0,19.0807,19.0807,19.0433,19.0558,61900.0
2006-02-15 14:30:00,30.52,30.55,30.52,30.54,42500.0,19.0558,19.0745,19.0558,19.0683,42500.0
2006-02-15 14:40:00,30.54,30.58,30.53,30.53,30700.0,19.0683,19.0932,19.062,19.062,30700.0
2006-02-15 14:50:00,30.53,30.57,30.53,30.57,44400.0,19.062,19.087,19.062,19.087,44400.0
2006-02-15 15:00:00,30.58,30.6,30.56,30.59,54500.0,19.0932,19.1057,19.0807,19.0995,54500.0
2006-02-15 15:10:00,30.59,30.65,30.58,30.63,139600.0,19.0995,19.1369,19.0932,19.1244,139600.0
2006-02-15 15:20:00,30.64,30.73,30.63,30.7,49800.0,19.1307,19.1869,19.1244,19.1682,49800.0
2006-02-15 15:30:00,30.71,30.77,30.71,30.71,103500.0,19.1744,19.2119,19.1744,19.1744,103500.0
2006-02-15 15:40:00,30.71,30.73,30.67,30.7,97200.0,19.1744,19.1869,19.1494,19.1682,97200.0
2006-02-15 15:50:00,30.7,30.72,30.6,30.64,222800.0,19.1682,19.1806,19.1057,19.1307,222800.0
2006-02-16 09:30:00,30.67,30.67,30.4,30.44,208600.0,19.1494,19.1494,18.9808,19.0058,208600.0
2006-02-16 09:40:00,30.45,30.48,30.3,30.4,133700.0,19.0121,19.0308,18.9184,18.9808,133700.0
2006-02-16 09:50:00,30.4,30.43,30.35,30.4,125900.0,18.9808,18.9996,18.9496,18.9808,125900.0
2006-02-16 10:00:00,30.42,30.54,30.36,30.54,102900.0,18.9933,19.0683,18.9559,19.0683,102900.0
2006-02-16 10:10:00,30.54,30.54,30.48,30.5,72800.0,19.0683,19.0683,19.0308,19.0433,72800.0
2006-02-16 10:20:00,30.49,30.51,30.45,30.46,63700.0,19.037,19.0495,19.0121,19.0183,63700.0
2006-02-16 10:30:00,30.46,30.48,30.44,30.45,96900.0,19.0183,19.0308,19.0058,19.0121,96900.0
2006-02-16 10:40:00,30.45,30.46,30.3,30.3,102100.0,19.0121,19.0183,18.9184,18.9184,102100.0
2006-02-16 10:50:00,30.3,30.34,30.28,30.34,97100.0,18.9184,18.9434,18.9059,18.9434,97100.0
2006-02-16 11:00:00,30.34,30.37,30.3,30.37,60400.0,18.9434,18.9621,18.9184,18.9621,60400.0
2006-02-16 11:10:00,30.37,30.44,30.36,30.41,90400.0,18.9621,19.0058,18.9559,18.9871,90400.0
2006-02-16 11:20:00,30.41,30.44,30.37,30.44,64400.0,18.9871,19.0058,18.9621,19.0058,64400.0
2006-02-16 11:30:00,30.43,30.43,30.39,30.4,120700.0,18.9996,18.9996,18.9746,18.9808,120700.0
2006-02-16 11:40:00,30.4,30.41,30.34,30.35,44800.0,18.9808,18.9871,18.9434,18.9496,44800.0
2006-02-16 11:50:00,30.34,30.4,30.31,30.39,50300.0,18.9434,18.9808,18.9247,18.9746,50300.0
2006-02-16 12:00:00,30.39,30.41,30.37,30.38,59800.0,18.9746,18.9871,18.9621,18.9684,59800.0
2006-02-16 12:10:00,30.39,30.43,30.38,30.41,65600.0,18.9746,18.9996,18.9684,18.9871,65600.0
2006-02-16 12:20:00,30.41,30.43,30.39,30.43,40400.0,18.9871,18.9996,18.9746,18.9996,40400.0
2006-02-16 12:30:00,30.43,30.45,30.41,30.42,22000.0,18.9996,19.0121,18.9871,18.9933,22000.0
2006-02-16 12:40:00,30.42,30.48,30.42,30.47,46400.0,18.9933,19.0308,18.9933,19.0246,46400.0
2006-02-16 12:50:00,30.47,30.5,30.44,30.47,282100.0,19.0246,19.0433,19.0058,19.0246,282100.0
2006-02-16 13:00:00,30.47,30.49,30.45,30.45,25100.0,19.0246,19.037,19.0121,19.0121,25100.0
2006-02-16 13:10:00,30.44,30.48,30.42,30.48,40500.0,19.0058,19.0308,18.9933,19.0308,40500.0
2006-02-16 13:20:00,30.48,30.49,30.46,30.46,38400.0,19.0308,19.037,19.0183,19.0183,38400.0
2006-02-16 13:30:00,30.46,30.5,30.46,30.5,40900.0,19.0183,19.0433,19.0183,19.0433,40900.0
2006-02-16 13:40:00,30.49,30.5,30.44,30.44,22800.0,19.037,19.0433,19.0058,19.0058,22800.0
2006-02-16 13:50:00,30.44,30.44,30.4,30.44,40100.0,19.0058,19.0058,18.9808,19.0058,40100.0
2006-02-16 14:00:00,30.45,30.46,30.41,30.42,89300.0,19.0121,19.0183,18.9871,18.9933,89300.0
2006-02-16 14:10:00,30.41,30.45,30.41,30.45,44900.0,18.9871,19.0121,18.9871,19.0121,44900.0
2006-02-16 14:20:00,30.44,30.47,30.42,30.45,181700.0,19.0058,19.0246,18.9933,19.0121,181700.0
2006-02-16 14:30:00,30.44,30.47,30.43,30.45,54300.0,19.0058,19.0246,18.9996,19.0121,54300.0
2006-02-16 14:40:00,30.45,30.47,30.45,30.45,135500.0,19.0121,19.0246,19.0121,19.0121,135500.0
2006-02-16 14:50:00,30.47,30.6,30.46,30.59,62400.0,19.0246,19.1057,19.0183,19.0995,62400.0
2006-02-16 15:00:00,30.59,30.6,30.52,30.56,154300.0,19.0995,19.1057,19.0558,19.0807,154300.0
2006-02-16 15:10:00,30.56,30.57,30.54,30.57,83100.0,19.0807,19.087,19.0683,19.087,83100.0
2006-02-16 15:20:00,30.57,30.59,30.55,30.56,33400.0,19.087,19.0995,19.0745,19.0807,33400.0
2006-02-16 15:30:00,30.57,30.6,30.5,30.5,61100.0,19.087,19.1057,19.0433,19.0433,61100.0
2006-02-16 15:40:00,30.51,30.53,30.49,30.52,84900.0,19.0495,19.062,19.037,19.0558,84900.0
2006-02-16 15:50:00,30.51,30.59,30.51,30.54,89300.0,19.0495,19.0995,19.0495,19.0683,89300.0
2006-02-17 09:30:00,30.57,30.8,30.11,30.17,402800.0,19.087,19.2306,18.7998,18.8372,402800.0
2006-02-17 09:40:00,30.17,30.31,30.15,30.27,106500.0,18.8372,18.9247,18.8248,18.8997,106500.0
2006-02-17 09:50:00,30.28,30.39,30.27,30.37,63700.0,18.9059,18.9746,18.8997,18.9621,63700.0
2006-02-17 10:00:00,30.37,30.37,30.26,30.27,51800.0,18.9621,18.9621,18.8934,18.8997,51800.0
2006-02-17 10:10:00,30.27,30.44,30.27,30.44,57600.0,18.8997,19.0058,18.8997,19.0058,57600.0
2006-02-17 10:20:00,30.44,30.47,30.32,30.32,48700.0,19.0058,19.0246,18.9309,18.9309,48700.0
2006-02-17 10:30:00,30.33,30.35,30.25,30.28,67500.0,18.9371,18.9496,18.8872,18.9059,67500.0
2006-02-17 10:40:00,30.28,30.3,30.25,30.28,114200.0,18.9059,18.9184,18.8872,18.9059,114200.0
2006-02-17 10:50:00,30.28,30.3,30.27,30.3,63300.0,18.9059,18.9184,18.8997,18.9184,63300.0
2006-02-17 11:00:00,30.3,30.32,30.25,30.29,67300.0,18.9184,18.9309,18.8872,18.9122,67300.0
2006-02-17 11:10:00,30.29,30.3,30.26,30.28,71900.0,18.9122,18.9184,18.8934,18.9059,71900.0
2006-02-17 11:20:00,30.26,30.3,30.26,30.27,46200.0,18.8934,18.9184,18.8934,18.8997,46200.0
2006-02-17 11:30:00,30.28,30.31,30.27,30.3,45700.0,18.9059,18.9247,18.8997,18.9184,45700.0
2006-02-17 11:40:00,30.29,30.31,30.26,30.3,39800.0,18.9122,18.9247,18.8934,18.9184,39800.0
2006-02-17 11:50:00,30.3,30.33,30.3,30.32,25000.0,18.9184,18.9371,18.9184,18.9309,25000.0
2006-02-17 12:00:00,30.32,30.33,30.28,30.3,33400.0,18.9309,18.9371,18.9059,18.9184,33400.0
2006-02-17 12:10:00,30.3,30.32,30.29,30.31,121300.0,18.9184,18.9309,18.9122,18.9247,121300.0
2006-02-17 12:20:00,30.31,30.32,30.28,30.28,29200.0,18.9247,18.9309,18.9059,18.9059,29200.0
2006-02-17 12:30:00,30.29,30.3,30.28,30.29,61300.0,18.9122,18.9184,18.9059,18.9122,61300.0
2006-02-17 12:40:00,30.29,30.3,30.25,30.25,38700.0,18.9122,18.9184,18.8872,18.8872,38700.0
2006-02-17 12:50:00,30.26,30.29,30.25,30.28,21100.0,18.8934,18.9122,18.8872,18.9059,21100.0
2006-02-17 13:00:00,30.29,30.3,30.28,30.3,54600.0,18.9122,18.9184,18.9059,18.9184,54600.0
2006-02-17 13:10:00,30.3,30.3,30.28,30.3,47600.0,18.9184,18.9184,18.9059,18.9184,47600.0
2006-02-17 13:20:00,30.3,30.3,30.26,30.28,42100.0,18.9184,18.9184,18.8934,18.9059,42100.0
2006-02-17 13:30:00,30.27,30.3,30.27,30.3,35700.0,18.8997,18.9184,18.8997,18.9184,35700.0
2006-02-17 13:40:00,30.29,30.3,30.26,30.28,31200.0,18.9122,18.9184,18.8934,18.9059,31200.0
2006-02-17 13:50:00,30.28,30.28,30.24,30.28,31800.0,18.9059,18.9059,18.8809,18.9059,31800.0
2006-02-17 14:00:00,30.27,30.27,30.24,30.26,33500.0,18.8997,18.8997,18.8809,18.8934,33500.0
2006-02-17 14:10:00,30.26,30.26,30.24,30.26,45000.0,18.8934,18.8934,18.8809,18.8934,45000.0
2006-02-17 14:20:00,30.26,30.26,30.24,30.25,65300.0,18.8934,18.8934,18.8809,18.8872,65300.0
2006-02-17 14:30:00,30.25,30.25,30.19,30.2,72500.0,18.8872,18.8872,18.8497,18.856,72500.0
2006-02-17 14:40:00,30.21,30.21,30.16,30.18,52700.0,18.8622,18.8622,18.831,18.8435,52700.0
2006-02-17 14:50:00,30.18,30.19,30.16,30.19,48500.0,18.8435,18.8497,18.831,18.8497,48500.0
2006-02-17 15:00:00,30.18,30.23,30.18,30.22,107700.0,18.8435,18.8747,18.8435,18.8685,107700.0
2006-02-17 15:10:00,30.22,30.23,30.1,30.1,82800.0,18.8685,18.8747,18.7935,18.7935,82800.0
2006-02-17 15:20:00,30.1,30.1,30.02,30.08,138300.0,18.7935,18.7935,18.7436,18.781,138300.0
2006-02-17 15:30:00,30.07,30.07,30.05,30.06,87000.0,18.7748,18.7748,18.7623,18.7686,87000.0
2006-02-17 15:40:00,30.06,30.08,30.03,30.04,263600.0,18.7686,18.781,18.7498,18.7561,263600.0
2006-02-17 15:50:00,30.04,30.13,30.04,30.08,230400.0,18.7561,18.8123,18.7561,18.781,230400.0
2006-02-21 09:30:00,30.3,30.41,30.19,30.41,209000.0,18.9184,18.9871,18.8497,18.9871,209000.0
2006-02-21 09:40:00,30.42,30.53,30.4,30.47,284600.0,18.9933,19.062,18.9808,19.0246,284600.0
2006-02-21 09:50:00,30.47,30.53,30.43,30.49,154200.0,19.0246,19.062,18.9996,19.037,154200.0
2006-02-21 10:00:00,30.49,30.59,30.49,30.57,439900.0,19.037,19.0995,19.037,19.087,439900.0
2006-02-21 10:10:00,30.58,31.1,30.54,30.81,733900.0,19.0932,19.4179,19.0683,19.2368,733900.0
2006-02-21 10:20:00,30.8,30.9,30.76,30.77,234500.0,19.2306,19.293,19.2056,19.2119,234500.0
2006-02-21 10:30:00,30.76,30.97,30.74,30.92,484600.0,19.2056,19.3367,19.1931,19.3055,484600.0
2006-02-21 10:40:00,30.94,31.16,30.94,31.09,232200.0,19.318,19.4554,19.318,19.4117,232200.0
2006-02-21 10:50:00,31.1,31.2,31.05,31.19,220800.0,19.4179,19.4803,19.3867,19.4741,220800.0
2006-02-21 11:00:00,31.19,31.31,31.17,31.22,196200.0,19.4741,19.549,19.4616,19.4928,196200.0
2006-02-21 11:10:00,31.22,31.32,31.12,31.12,125200.0,19.4928,19.5553,19.4304,19.4304,125200.0
2006-02-21 11:20:00,31.12,31.25,31.09,31.13,95200.0,19.4304,19.5116,19.4117,19.4366,95200.0
2006-02-21 11:30:00,31.15,31.23,31.15,31.18,107400.0,19.4491,19.4991,19.4491,19.4679,107400.0
2006-02-21 11:40:00,31.17,31.27,31.16,31.25,171800.0,19.4616,19.524,19.4554,19.5116,171800.0
2006-02-21 11:50:00,31.25,31.25,31.12,31.12,92700.0,19.5116,19.5116,19.4304,19.4304,92700.0
2006-02-21 12:00:00,31.13,31.14,31.07,31.1,84000.0,19.4366,19.4429,19.3992,19.4179,84000.0
2006-02-21 12:10:00,31.11,31.15,31.11,31.14,45500.0,19.4241,19.4491,19.4241,19.4429,45500.0
2006-02-21 12:20:00,31.14,31.15,31.1,31.11,48200.0,19.4429,19.4491,19.4179,19.4241,48200.0
2006-02-21 12:30:00,31.11,31.13,31.06,31.07,150500.0,19.4241,19.4366,19.3929,19.3992,150500.0
2006-02-21 12:40:00,31.07,31.18,31.06,31.11,114500.0,19.3992,19.4679,19.3929,19.4241,114500.0
2006-02-21 12:50:00,31.11,31.16,31.11,31.14,64200.0,19.4241,19.4554,19.4241,19.4429,64200.0
2006-02-21 13:00:00,31.14,31.17,31.1,31.14,59900.0,19.4429,19.4616,19.4179,19.4429,59900.0
2006-02-21 13:10:00,31.14,31.16,31.11,31.14,81200.0,19.4429,19.4554,19.4241,19.4429,81200.0
2006-02-21 13:20:00,31.13,31.15,31.11,31.12,30900.0,19.4366,19.4491,19.4241,19.4304,30900.0
2006-02-21 13:30:00,31.14,31.22,31.11,31.22,114500.0,19.4429,19.4928,19.4241,19.4928,114500.0
2006-02-21 13:40:00,31.22,31.27,31.22,31.25,59500.0,19.4928,19.524,19.4928,19.5116,59500.0
2006-02-21 13:50:00,31.25,31.27,31.22,31.24,66100.0,19.5116,19.524,19.4928,19.5053,66100.0
2006-02-21 14:00:00,31.23,31.3,31.21,31.23,94700.0,19.4991,19.5428,19.4866,19.4991,94700.0
2006-02-21 14:10:00,31.22,31.22,31.12,31.15,190700.0,19.4928,19.4928,19.4304,19.4491,190700.0
2006-02-21 14:20:00,31.15,31.15,31.07,31.1,61400.0,19.4491,19.4491,19.3992,19.4179,61400.0
2006-02-21 14:30:00,31.1,31.16,31.1,31.13,71600.0,19.4179,19.4554,19.4179,19.4366,71600.0
2006-02-21 14:40:00,31.14,31.19,31.12,31.18,125300.0,19.4429,19.4741,19.4304,19.4679,125300.0
2006-02-21 14:50:00,31.18,31.21,31.11,31.11,85200.0,19.4679,19.4866,19.4241,19.4241,85200.0
2006-02-21 15:00:00,31.11,31.12,31.0,31.01,127300.0,19.4241,19.4304,19.3555,19.3617,127300.0
2006-02-21 15:10:00,31.0,31.09,30.99,31.06,178800.0,19.3555,19.4117,19.3492,19.3929,178800.0
2006-02-21 15:20:00,31.07,31.11,31.07,31.07,81300.0,19.3992,19.4241,19.3992,19.3992,81300.0
2006-02-21 15:30:00,31.07,31.16,31.06,31.15,133500.0,19.3992,19.4554,19.3929,19.4491,133500.0
2006-02-21 15:40:00,31.15,31.27,31.14,31.26,288400.0,19.4491,19.524,19.4429,19.5178,288400.0
2006-02-21 15:50:00,31.26,31.27,31.18,31.19,237300.0,19.5178,19.524,19.4679,19.4741,237300.0
2006-02-22 09:30:00,31.29,31.33,31.11,31.11,355400.0,19.5365,19.5615,19.4241,19.4241,355400.0
2006-02-22 09:40:00,31.11,31.18,31.01,31.08,210500.0,19.4241,19.4679,19.3617,19.4054,210500.0
2006-02-22 09:50:00,31.08,31.15,31.07,31.15,79000.0,19.4054,19.4491,19.3992,19.4491,79000.0
2006-02-22 10:00:00,31.15,31.15,31.05,31.05,197500.0,19.4491,19.4491,19.3867,19.3867,197500.0
2006-02-22 10:10:00,31.05,31.17,31.05,31.14,99300.0,19.3867,19.4616,19.3867,19.4429,99300.0
2006-02-22 10:20:00,31.14,31.18,31.11,31.11,61600.0,19.4429,19.4679,19.4241,19.4241,61600.0
2006-02-22 10:30:00,31.12,31.15,31.1,31.14,72100.0,19.4304,19.4491,19.4179,19.4429,72100.0
2006-02-22 10:40:00,31.14,31.15,31.12,31.13,93800.0,19.4429,19.4491,19.4304,19.4366,93800.0
2006-02-22 10:50:00,31.13,31.15,31.13,31.15,54300.0,19.4366,19.4491,19.4366,19.4491,54300.0
2006-02-22 11:00:00,31.15,31.16,31.1,31.13,50400.0,19.4491,19.4554,19.4179,19.4366,50400.0
2006-02-22 11:10:00,31.14,31.18,31.13,31.18,48400.0,19.4429,19.4679,19.4366,19.4679,48400.0
2006-02-22 11:20:00,31.17,31.2,31.16,31.17,141700.0,19.4616,19.4803,19.4554,19.4616,141700.0
2006-02-22 11:30:00,31.17,31.18,31.11,31.14,53100.0,19.4616,19.4679,19.4241,19.4429,53100.0
2006-02-22 11:40:00,31.14,31.16,31.12,31.14,165300.0,19.4429,19.4554,19.4304,19.4429,165300.0
2006-02-22 11:50:00,31.15,31.17,31.13,31.17,84300.0,19.4491,19.4616,19.4366,19.4616,84300.0
2006-02-22 12:00:00,31.17,31.18,31.15,31.18,55100.0,19.4616,19.4679,19.4491,19.4679,55100.0
2006-02-22 12:10:00,31.18,31.19,31.16,31.16,42900.0,19.4679,19.4741,19.4554,19.4554,42900.0
2006-02-22 12:20:00,31.16,31.19,31.11,31.11,55700.0,19.4554,19.4741,19.4241,19.4241,55700.0
2006-02-22 12:30:00,31.1,31.16,31.1,31.16,20000.0,19.4179,19.4554,19.4179,19.4554,20000.0
2006-02-22 12:40:00,31.16,31.19,31.14,31.15,41100.0,19.4554,19.4741,19.4429,19.4491,41100.0
2006-02-22 12:50:00,31.15,31.18,31.14,31.17,21300.0,19.4491,19.4679,19.4429,19.4616,21300.0
2006-02-22 13:00:00,31.17,31.2,31.16,31.2,41500.0,19.4616,19.4803,19.4554,19.4803,41500.0
2006-02-22 13:10:00,31.19,31.21,31.17,31.2,75600.0,19.4741,19.4866,19.4616,19.4803,75600.0
2006-02-22 13:20:00,31.2,31.27,31.18,31.23,63800.0,19.4803,19.524,19.4679,19.4991,63800.0
2006-02-22 13:30:00,31.26,31.26,31.17,31.19,47300.0,19.5178,19.5178,19.4616,19.4741,47300.0
2006-02-22 13:40:00,31.19,31.2,31.16,31.16,40600.0,19.4741,19.4803,19.4554,19.4554,40600.0
2006-02-22 13:50:00,31.15,31.2,31.14,31.2,25000.0,19.4491,19.4803,19.4429,19.4803,25000.0
2006-02-22 14:00:00,31.19,31.2,31.16,31.16,32600.0,19.4741,19.4803,19.4554,19.4554,32600.0
2006-02-22 14:10:00,31.17,31.2,31.16,31.17,49500.0,19.4616,19.4803,19.4554,19.4616,49500.0
2006-02-22 14:20:00,31.17,31.18,31.14,31.14,33800.0,19.4616,19.4679,19.4429,19.4429,33800.0
2006-02-22 14:30:00,31.14,31.15,31.12,31.15,23500.0,19.4429,19.4491,19.4304,19.4491,23500.0
2006-02-22 14:40:00,31.14,31.16,31.13,31.15,40600.0,19.4429,19.4554,19.4366,19.4491,40600.0
2006-02-22 14:50:00,31.15,31.16,31.11,31.13,99100.0,19.4491,19.4554,19.4241,19.4366,99100.0
2006-02-22 15:00:00,31.13,31.14,31.1,31.11,45500.0,19.4366,19.4429,19.4179,19.4241,45500.0
2006-02-22 15:10:00,31.1,31.11,31.04,31.05,104100.0,19.4179,19.4241,19.3804,19.3867,104100.0
2006-02-22 15:20:00,31.05,31.09,31.05,31.09,55600.0,19.3867,19.4117,19.3867,19.4117,55600.0
2006-02-22 15:30:00,31.1,31.15,31.09,31.09,71700.0,19.4179,19.4491,19.4117,19.4117,71700.0
2006-02-22 15:40:00,31.09,31.1,31.03,31.06,139200.0,19.4117,19.4179,19.3742,19.3929,139200.0
2006-02-22 15:50:00,31.05,31.11,31.05,31.05,100900.0,19.3867,19.4241,19.3867,19.3867,100900.0
2006-02-23 09:30:00,31.1,31.27,31.1,31.19,153600.0,19.4179,19.524,19.4179,19.4741,153600.0
2006-02-23 09:40:00,31.19,31.24,31.15,31.22,67700.0,19.4741,19.5053,19.4491,19.4928,67700.0
2006-02-23 09:50:00,31.22,31.24,31.15,31.16,210600.0,19.4928,19.5053,19.4491,19.4554,210600.0
2006-02-23 10:00:00,31.16,31.17,31.1,31.17,39200.0,19.4554,19.4616,19.4179,19.4616,39200.0
2006-02-23 10:10:00,31.17,31.2,31.17,31.18,48900.0,19.4616,19.4803,19.4616,19.4679,48900.0
2006-02-23 10:20:00,31.18,31.19,31.1,31.11,122200.0,19.4679,19.4741,19.4179,19.4241,122200.0
2006-02-23 10:30:00,31.1,31.14,31.07,31.1,61000.0,19.4179,19.4429,19.3992,19.4179,61000.0
2006-02-23 10:40:00,31.1,31.1,30.99,31.0,126700.0,19.4179,19.4179,19.3492,19.3555,126700.0
2006-02-23 10:50:00,31.0,31.05,30.98,31.0,84600.0,19.3555,19.3867,19.343,19.3555,84600.0
2006-02-23 11:00:00,31.01,31.01,30.96,30.98,50600.0,19.3617,19.3617,19.3305,19.343,50600.0
2006-02-23 11:10:00,30.98,31.02,30.97,31.0,34700.0,19.343,19.368,19.3367,19.3555,34700.0
2006-02-23 11:20:00,31.0,31.0,30.96,30.99,45100.0,19.3555,19.3555,19.3305,19.3492,45100.0
2006-02-23 11:30:00,31.0,31.0,30.96,30.99,33800.0,19.3555,19.3555,19.3305,19.3492,33800.0
2006-02-23 11:40:00,30.98,31.0,30.98,30.99,22100.0,19.343,19.3555,19.343,19.3492,22100.0
2006-02-23 11:50:00,30.99,31.0,30.91,30.98,104700.0,19.3492,19.3555,19.2993,19.343,104700.0
2006-02-23 12:00:00,30.97,31.0,30.96,31.0,21000.0,19.3367,19.3555,19.3305,19.3555,21000.0
2006-02-23 12:10:00,31.0,31.0,30.97,30.99,36700.0,19.3555,19.3555,19.3367,19.3492,36700.0
2006-02-23 12:20:00,30.98,30.99,30.93,30.98,44600.0,19.343,19.3492,19.3118,19.343,44600.0
2006-02-23 12:30:00,30.98,30.99,30.94,30.98,59100.0,19.343,19.3492,19.318,19.343,59100.0
2006-02-23 12:40:00,30.98,31.0,30.96,31.0,42700.0,19.343,19.3555,19.3305,19.3555,42700.0
2006-02-23 12:50:00,31.0,31.0,30.96,30.98,57100.0,19.3555,19.3555,19.3305,19.343,57100.0
2006-02-23 13:00:00,30.99,31.02,30.95,30.95,275200.0,19.3492,19.368,19.3242,19.3242,275200.0
2006-02-23 13:10:00,30.97,31.0,30.93,30.99,70000.0,19.3367,19.3555,19.3118,19.3492,70000.0
2006-02-23 13:20:00,30.99,31.0,30.99,31.0,14400.0,19.3492,19.3555,19.3492,19.3555,14400.0
2006-02-23 13:30:00,31.0,31.0,30.98,30.99,31900.0,19.3555,19.3555,19.343,19.3492,31900.0
2006-02-23 13:40:00,31.0,31.0,30.98,30.99,33100.0,19.3555,19.3555,19.343,19.3492,33100.0
2006-02-23 13:50:00,30.99,31.0,30.98,31.0,20100.0,19.3492,19.3555,19.343,19.3555,20100.0
2006-02-23 14:00:00,31.0,31.01,30.99,30.99,46500.0,19.3555,19.3617,19.3492,19.3492,46500.0
2006-02-23 14:10:00,31.0,31.01,30.98,30.99,71000.0,19.3555,19.3617,19.343,19.3492,71000.0
2006-02-23 14:20:00,30.99,31.0,30.98,31.0,30500.0,19.3492,19.3555,19.343,19.3555,30500.0
2006-02-23 14:30:00,31.0,31.0,30.99,31.0,70500.0,19.3555,19.3555,19.3492,19.3555,70500.0
2006-02-23 14:40:00,31.0,31.0,30.99,31.0,41100.0,19.3555,19.3555,19.3492,19.3555,41100.0
2006-02-23 14:50:00,31.0,31.0,30.98,30.99,27500.0,19.3555,19.3555,19.343,19.3492,27500.0
2006-02-23 15:00:00,31.0,31.0,30.99,31.0,14600.0,19.3555,19.3555,19.3492,19.3555,14600.0
2006-02-23 15:10:00,31.0,31.0,30.99,30.99,30000.0,19.3555,19.3555,19.3492,19.3492,30000.0
2006-02-23 15:20:00,31.0,31.0,30.98,30.99,62500.0,19.3555,19.3555,19.343,19.3492,62500.0
2006-02-23 15:30:00,30.99,30.99,30.98,30.98,70900.0,19.3492,19.3492,19.343,19.343,70900.0
2006-02-23 15:40:00,30.98,31.0,30.97,30.98,134700.0,19.343,19.3555,19.3367,19.343,134700.0
2006-02-23 15:50:00,30.98,30.99,30.95,30.98,139900.0,19.343,19.3492,19.3242,19.343,139900.0
2006-02-24 09:30:00,31.0,31.05,30.99,31.04,113400.0,19.3555,19.3867,19.3492,19.3804,113400.0
2006-02-24 09:40:00,31.04,31.05,30.99,31.03,49500.0,19.3804,19.3867,19.3492,19.3742,49500.0
2006-02-24 09:50:00,31.03,31.15,31.02,31.03,74200.0,19.3742,19.4491,19.368,19.3742,74200.0
2006-02-24 10:00:00,31.03,31.08,30.95,30.98,58600.0,19.3742,19.4054,19.3242,19.343,58600.0
2006-02-24 10:10:00,30.99,31.0,30.95,30.95,32100.0,19.3492,19.3555,19.3242,19.3242,32100.0
2006-02-24 10:20:00,30.96,30.96,30.91,30.92,51400.0,19.3305,19.3305,19.2993,19.3055,51400.0
2006-02-24 10:30:00,30.92,30.93,30.81,30.83,56300.0,19.3055,19.3118,19.2368,19.2493,56300.0
2006-02-24 10:40:00,30.84,30.93,30.83,30.89,32700.0,19.2556,19.3118,19.2493,19.2868,32700.0
2006-02-24 10:50:00,30.89,30.95,30.86,30.93,43500.0,19.2868,19.3242,19.2681,19.3118,43500.0
2006-02-24 11:00:00,30.93,30.95,30.87,30.9,82300.0,19.3118,19.3242,19.2743,19.293,82300.0
2006-02-24 11:10:00,30.9,30.9,30.85,30.88,29500.0,19.293,19.293,19.2618,19.2805,29500.0
2006-02-24 11:20:00,30.88,30.9,30.87,30.89,15600.0,19.2805,19.293,19.2743,19.2868,15600.0
2006-02-24 11:30:00,30.89,30.91,30.87,30.88,31300.0,19.2868,19.2993,19.2743,19.2805,31300.0
2006-02-24 11:40:00,30.89,30.9,30.88,30.89,40900.0,19.2868,19.293,19.2805,19.2868,40900.0
2006-02-24 11:50:00,30.88,30.9,30.87,30.89,27500.0,19.2805,19.293,19.2743,19.2868,27500.0
2006-02-24 12:00:00,30.9,30.9,30.88,30.89,16600.0,19.293,19.293,19.2805,19.2868,16600.0
2006-02-24 12:10:00,30.89,30.89,30.86,30.88,17600.0,19.2868,19.2868,19.2681,19.2805,17600.0
2006-02-24 12:20:00,30.88,30.89,30.81,30.82,34400.0,19.2805,19.2868,19.2368,19.2431,34400.0
2006-02-24 12:30:00,30.82,30.86,30.8,30.83,28800.0,19.2431,19.2681,19.2306,19.2493,28800.0
2006-02-24 12:40:00,30.84,30.87,30.78,30.83,53000.0,19.2556,19.2743,19.2181,19.2493,53000.0
2006-02-24 12:50:00,30.82,30.86,30.77,30.77,38800.0,19.2431,19.2681,19.2119,19.2119,38800.0
2006-02-24 13:00:00,30.77,30.78,30.71,30.77,72400.0,19.2119,19.2181,19.1744,19.2119,72400.0
2006-02-24 13:10:00,30.75,30.79,30.72,30.79,19700.0,19.1994,19.2243,19.1806,19.2243,19700.0
2006-02-24 13:20:00,30.79,30.8,30.71,30.72,48000.0,19.2243,19.2306,19.1744,19.1806,48000.0
2006-02-24 13:30:00,30.72,30.75,30.7,30.75,18600.0,19.1806,19.1994,19.1682,19.1994,18600.0
2006-02-24 13:40:00,30.74,30.74,30.68,30.73,87700.0,19.1931,19.1931,19.1557,19.1869,87700.0
2006-02-24 13:50:00,30.74,30.74,30.7,30.71,20100.0,19.1931,19.1931,19.1682,19.1744,20100.0
2006-02-24 14:00:00,30.71,30.76,30.71,30.75,57000.0,19.1744,19.2056,19.1744,19.1994,57000.0
2006-02-24 14:10:00,30.76,30.8,30.73,30.79,93800.0,19.2056,19.2306,19.1869,19.2243,93800.0
2006-02-24 14:20:00,30.8,30.86,30.79,30.85,94600.0,19.2306,19.2681,19.2243,19.2618,94600.0
2006-02-24 14:30:00,30.85,30.92,30.81,30.89,100600.0,19.2618,19.3055,19.2368,19.2868,100600.0
2006-02-24 14:40:00,30.88,30.9,30.88,30.9,36300.0,19.2805,19.293,19.2805,19.293,36300.0
2006-02-24 14:50:00,30.89,30.93,30.88,30.92,110100.0,19.2868,19.3118,19.2805,19.3055,110100.0
2006-02-24 15:00:00,30.92,30.96,30.92,30.94,97200.0,19.3055,19.3305,19.3055,19.318,97200.0
2006-02-24 15:10:00,30.94,31.09,30.93,30.99,192800.0,19.318,19.4117,19.3118,19.3492,192800.0
2006-02-24 15:20:00,31.0,31.06,30.99,31.01,113900.0,19.3555,19.3929,19.3492,19.3617,113900.0
2006-02-24 15:30:00,31.01,31.04,30.98,31.04,87400.0,19.3617,19.3804,19.343,19.3804,87400.0
2006-02-24 15:40:00,31.04,31.09,31.03,31.04,120100.0,19.3804,19.4117,19.3742,19.3804,120100.0
2006-02-24 15:50:00,31.05,31.06,30.89,30.96,240500.0,19.3867,19.3929,19.2868,19.3305,240500.0
2006-02-27 09:30:00,31.28,31.5,31.28,31.46,245900.0,19.5303,19.6677,19.5303,19.6427,245900.0
2006-02-27 09:40:00,31.45,31.49,31.0,31.35,186700.0,19.6364,19.6614,19.3555,19.574,186700.0
2006-02-27 09:50:00,31.37,31.47,31.37,31.44,155700.0,19.5865,19.6489,19.5865,19.6302,155700.0
2006-02-27 10:00:00,31.41,31.45,31.39,31.4,104900.0,19.6115,19.6364,19.599,19.6052,104900.0
2006-02-27 10:10:00,31.38,31.44,31.38,31.42,73000.0,19.5927,19.6302,19.5927,19.6177,73000.0
2006-02-27 10:20:00,31.42,31.44,31.4,31.42,117200.0,19.6177,19.6302,19.6052,19.6177,117200.0
2006-02-27 10:30:00,31.43,31.44,31.42,31.43,35900.0,19.6239,19.6302,19.6177,19.6239,35900.0
2006-02-27 10:40:00,31.43,31.43,31.4,31.41,68600.0,19.6239,19.6239,19.6052,19.6115,68600.0
2006-02-27 10:50:00,31.42,31.43,31.39,31.4,63500.0,19.6177,19.6239,19.599,19.6052,63500.0
2006-02-27 11:00:00,31.4,31.49,31.4,31.49,136300.0,19.6052,19.6614,19.6052,19.6614,136300.0
2006-02-27 11:10:00,31.5,31.53,31.47,31.51,309500.0,19.6677,19.6864,19.6489,19.6739,309500.0
2006-02-27 11:20:00,31.5,31.56,31.5,31.56,157900.0,19.6677,19.7051,19.6677,19.7051,157900.0
2006-02-27 11:30:00,31.56,31.58,31.53,31.54,76000.0,19.7051,19.7176,19.6864,19.6926,76000.0
2006-02-27 11:40:00,31.53,31.53,31.47,31.53,58800.0,19.6864,19.6864,19.6489,19.6864,58800.0
2006-02-27 11:50:00,31.52,31.59,31.51,31.59,68300.0,19.6801,19.7238,19.6739,19.7238,68300.0
2006-02-27 12:00:00,31.59,31.65,31.59,31.62,97700.0,19.7238,19.7613,19.7238,19.7426,97700.0
2006-02-27 12:10:00,31.63,31.66,31.55,31.55,90600.0,19.7488,19.7676,19.6989,19.6989,90600.0
2006-02-27 12:20:00,31.56,31.57,31.52,31.57,40100.0,19.7051,19.7114,19.6801,19.7114,40100.0
2006-02-27 12:30:00,31.58,31.59,31.53,31.54,89300.0,19.7176,19.7238,19.6864,19.6926,89300.0
2006-02-27 12:40:00,31.54,31.54,31.43,31.48,100300.0,19.6926,19.6926,19.6239,19.6552,100300.0
2006-02-27 12:50:00,31.49,31.55,31.47,31.47,41900.0,19.6614,19.6989,19.6489,19.6489,41900.0
2006-02-27 13:00:00,31.48,31.56,31.48,31.55,41800.0,19.6552,19.7051,19.6552,19.6989,41800.0
2006-02-27 13:10:00,31.55,31.7,31.55,31.7,100400.0,19.6989,19.7925,19.6989,19.7925,100400.0
2006-02-27 13:20:00,31.7,31.71,31.57,31.59,124700.0,19.7925,19.7988,19.7114,19.7238,124700.0
2006-02-27 13:30:00,31.6,31.69,31.58,31.64,226500.0,19.7301,19.7863,19.7176,19.7551,226500.0
2006-02-27 13:40:00,31.63,31.67,31.57,31.64,225900.0,19.7488,19.7738,19.7114,19.7551,225900.0
2006-02-27 13:50:00,31.64,31.68,31.61,31.62,104600.0,19.7551,19.78,19.7363,19.7426,104600.0
2006-02-27 14:00:00,31.62,31.66,31.62,31.63,58800.0,19.7426,19.7676,19.7426,19.7488,58800.0
2006-02-27 14:10:00,31.63,31.67,31.59,31.65,45500.0,19.7488,19.7738,19.7238,19.7613,45500.0
2006-02-27 14:20:00,31.65,31.69,31.65,31.69,57900.0,19.7613,19.7863,19.7613,19.7863,57900.0
2006-02-27 14:30:00,31.69,31.72,31.67,31.71,209500.0,19.7863,19.805,19.7738,19.7988,209500.0
2006-02-27 14:40:00,31.72,31.75,31.68,31.73,138100.0,19.805,19.8237,19.78,19.8113,138100.0
2006-02-27 14:50:00,31.73,31.86,31.73,31.86,141800.0,19.8113,19.8924,19.8113,19.8924,141800.0
2006-02-27 15:00:00,31.86,31.9,31.84,31.9,97600.0,19.8924,19.9174,19.8799,19.9174,97600.0
2006-02-27 15:10:00,31.89,31.98,31.89,31.97,130600.0,19.9112,19.9673,19.9112,19.9611,130600.0
2006-02-27 15:20:00,31.96,32.07,31.95,32.0,239800.0,19.9549,20.0235,19.9486,19.9798,239800.0
2006-02-27 15:30:00,32.0,32.0,31.88,31.88,140100.0,19.9798,19.9798,19.9049,19.9049,140100.0
2006-02-27 15:40:00,31.87,32.02,31.82,32.0,185500.0,19.8987,19.9923,19.8675,19.9798,185500.0
2006-02-27 15:50:00,32.0,32.01,31.87,31.9,315000.0,19.9798,19.9861,19.8987,19.9174,315000.0
2006-02-28 09:30:00,31.9,31.9,31.75,31.79,150600.0,19.9174,19.9174,19.8237,19.8487,150600.0
2006-02-28 09:40:00,31.78,31.89,31.77,31.89,96000.0,19.8425,19.9112,19.8362,19.9112,96000.0
2006-02-28 09:50:00,31.88,31.89,31.79,31.81,96500.0,19.9049,19.9112,19.8487,19.8612,96500.0
2006-02-28 10:00:00,31.81,31.81,31.68,31.73,130600.0,19.8612,19.8612,19.78,19.8113,130600.0
2006-02-28 10:10:00,31.72,31.77,31.66,31.68,91800.0,19.805,19.8362,19.7676,19.78,91800.0
2006-02-28 10:20:00,31.68,31.69,31.61,31.61,83200.0,19.78,19.7863,19.7363,19.7363,83200.0
2006-02-28 10:30:00,31.63,31.63,31.55,31.58,92800.0,19.7488,19.7488,19.6989,19.7176,92800.0
2006-02-28 10:40:00,31.58,31.62,31.5,31.53,94600.0,19.7176,19.7426,19.6677,19.6864,94600.0
2006-02-28 10:50:00,31.53,31.54,31.45,31.45,38300.0,19.6864,19.6926,19.6364,19.6364,38300.0
2006-02-28 11:00:00,31.45,31.45,31.31,31.32,123300.0,19.6364,19.6364,19.549,19.5553,123300.0
2006-02-28 11:10:00,31.32,31.33,31.27,31.3,73400.0,19.5553,19.5615,19.524,19.5428,73400.0
2006-02-28 11:20:00,31.3,31.42,31.3,31.35,79500.0,19.5428,19.6177,19.5428,19.574,79500.0
2006-02-28 11:30:00,31.34,31.38,31.31,31.37,66900.0,19.5678,19.5927,19.549,19.5865,66900.0
2006-02-28 11:40:00,31.34,31.41,31.34,31.35,84400.0,19.5678,19.6115,19.5678,19.574,84400.0
2006-02-28 11:50:00,31.34,31.36,31.33,31.33,74100.0,19.5678,19.5802,19.5615,19.5615,74100.0
2006-02-28 12:00:00,31.33,31.33,31.28,31.3,151700.0,19.5615,19.5615,19.5303,19.5428,151700.0
2006-02-28 12:10:00,31.3,31.35,31.29,31.33,62100.0,19.5428,19.574,19.5365,19.5615,62100.0
2006-02-28 12:20:00,31.33,31.34,31.28,31.29,26600.0,19.5615,19.5678,19.5303,19.5365,26600.0
2006-02-28 12:30:00,31.28,31.28,31.24,31.27,79100.0,19.5303,19.5303,19.5053,19.524,79100.0
2006-02-28 12:40:00,31.28,31.33,31.27,31.32,24200.0,19.5303,19.5615,19.524,19.5553,24200.0
2006-02-28 12:50:00,31.32,31.34,31.3,31.31,23200.0,19.5553,19.5678,19.5428,19.549,23200.0
2006-02-28 13:00:00,31.31,31.35,31.31,31.31,28900.0,19.549,19.574,19.549,19.549,28900.0
2006-02-28 13:10:00,31.31,31.33,31.29,31.32,42600.0,19.549,19.5615,19.5365,19.5553,42600.0
2006-02-28 13:20:00,31.32,31.37,31.31,31.37,26400.0,19.5553,19.5865,19.549,19.5865,26400.0
2006-02-28 13:30:00,31.35,31.43,31.33,31.34,33900.0,19.574,19.6239,19.5615,19.5678,33900.0
2006-02-28 13:40:00,31.34,31.38,31.31,31.38,35400.0,19.5678,19.5927,19.549,19.5927,35400.0
2006-02-28 13:50:00,31.38,31.42,31.38,31.42,31600.0,19.5927,19.6177,19.5927,19.6177,31600.0
2006-02-28 14:00:00,31.42,31.42,31.38,31.42,56500.0,19.6177,19.6177,19.5927,19.6177,56500.0
2006-02-28 14:10:00,31.42,31.46,31.4,31.46,43300.0,19.6177,19.6427,19.6052,19.6427,43300.0
2006-02-28 14:20:00,31.46,31.47,31.42,31.47,52900.0,19.6427,19.6489,19.6177,19.6489,52900.0
2006-02-28 14:30:00,31.46,31.49,31.45,31.49,46300.0,19.6427,19.6614,19.6364,19.6614,46300.0
2006-02-28 14:40:00,31.49,31.52,31.48,31.5,94300.0,19.6614,19.6801,19.6552,19.6677,94300.0
2006-02-28 14:50:00,31.5,31.55,31.5,31.53,116500.0,19.6677,19.6989,19.6677,19.6864,116500.0
2006-02-28 15:00:00,31.55,31.71,31.54,31.66,153600.0,19.6989,19.7988,19.6926,19.7676,153600.0
2006-02-28 15:10:00,31.66,31.67,31.59,31.66,120000.0,19.7676,19.7738,19.7238,19.7676,120000.0
2006-02-28 15:20:00,31.65,31.67,31.61,31.65,70900.0,19.7613,19.7738,19.7363,19.7613,70900.0
2006-02-28 15:30:00,31.65,31.68,31.59,31.6,98000.0,19.7613,19.78,19.7238,19.7301,98000.0
2006-02-28 15:40:00,31.61,31.64,31.55,31.55,95800.0,19.7363,19.7551,19.6989,19.6989,95800.0
2006-02-28 15:50:00,31.54,31.73,31.54,31.71,300700.0,19.6926,19.8113,19.6926,19.7988,300700.0
2006-03-01 09:30:00,31.72,32.1,31.72,31.99,203700.0,19.805,20.0423,19.805,19.9736,203700.0
2006-03-01 09:40:00,31.99,32.04,31.78,31.8,125700.0,19.9736,20.0048,19.8425,19.855,125700.0
2006-03-01 09:50:00,31.86,31.92,31.78,31.87,67200.0,19.8924,19.9299,19.8425,19.8987,67200.0
2006-03-01 10:00:00,31.89,31.91,31.74,31.74,100900.0,19.9112,19.9236,19.8175,19.8175,100900.0
2006-03-01 10:10:00,31.74,31.76,31.68,31.7,97100.0,19.8175,19.83,19.78,19.7925,97100.0
2006-03-01 10:20:00,31.7,31.71,31.61,31.62,94500.0,19.7925,19.7988,19.7363,19.7426,94500.0
2006-03-01 10:30:00,31.62,31.62,31.51,31.52,75500.0,19.7426,19.7426,19.6739,19.6801,75500.0
2006-03-01 10:40:00,31.52,31.65,31.51,31.64,60500.0,19.6801,19.7613,19.6739,19.7551,60500.0
2006-03-01 10:50:00,31.64,31.7,31.62,31.65,126900.0,19.7551,19.7925,19.7426,19.7613,126900.0
2006-03-01 11:00:00,31.65,31.68,31.62,31.65,51900.0,19.7613,19.78,19.7426,19.7613,51900.0
2006-03-01 11:10:00,31.66,31.7,31.65,31.7,91600.0,19.7676,19.7925,19.7613,19.7925,91600.0
2006-03-01 11:20:00,31.7,31.71,31.64,31.7,116100.0,19.7925,19.7988,19.7551,19.7925,116100.0
2006-03-01 11:30:00,31.7,31.71,31.64,31.65,75400.0,19.7925,19.7988,19.7551,19.7613,75400.0
2006-03-01 11:40:00,31.65,31.65,31.52,31.53,31100.0,19.7613,19.7613,19.6801,19.6864,31100.0
2006-03-01 11:50:00,31.54,31.55,31.52,31.54,38000.0,19.6926,19.6989,19.6801,19.6926,38000.0
2006-03-01 12:00:00,31.54,31.59,31.54,31.57,37000.0,19.6926,19.7238,19.6926,19.7114,37000.0
2006-03-01 12:10:00,31.57,31.59,31.57,31.58,32300.0,19.7114,19.7238,19.7114,19.7176,32300.0
2006-03-01 12:20:00,31.58,31.59,31.55,31.56,36700.0,19.7176,19.7238,19.6989,19.7051,36700.0
2006-03-01 12:30:00,31.56,31.58,31.52,31.55,53400.0,19.7051,19.7176,19.6801,19.6989,53400.0
2006-03-01 12:40:00,31.56,31.56,31.52,31.54,28700.0,19.7051,19.7051,19.6801,19.6926,28700.0
2006-03-01 12:50:00,31.55,31.55,31.5,31.52,57900.0,19.6989,19.6989,19.6677,19.6801,57900.0
2006-03-01 13:00:00,31.52,31.52,31.44,31.44,104700.0,19.6801,19.6801,19.6302,19.6302,104700.0
2006-03-01 13:10:00,31.44,31.45,31.42,31.44,33900.0,19.6302,19.6364,19.6177,19.6302,33900.0
2006-03-01 13:20:00,31.44,31.44,31.41,31.42,66300.0,19.6302,19.6302,19.6115,19.6177,66300.0
2006-03-01 13:30:00,31.42,31.45,31.4,31.44,61000.0,19.6177,19.6364,19.6052,19.6302,61000.0
2006-03-01 13:40:00,31.44,31.46,31.37,31.37,85800.0,19.6302,19.6427,19.5865,19.5865,85800.0
2006-03-01 13:50:00,31.38,31.38,31.33,31.37,61400.0,19.5927,19.5927,19.5615,19.5865,61400.0
2006-03-01 14:00:00,31.37,31.39,31.34,31.38,82600.0,19.5865,19.599,19.5678,19.5927,82600.0
2006-03-01 14:10:00,31.38,31.38,31.3,31.3,74000.0,19.5927,19.5927,19.5428,19.5428,74000.0
2006-03-01 14:20:00,31.3,31.31,31.28,31.29,116600.0,19.5428,19.549,19.5303,19.5365,116600.0
2006-03-01 14:30:00,31.3,31.32,31.27,31.32,49800.0,19.5428,19.5553,19.524,19.5553,49800.0
2006-03-01 14:40:00,31.32,31.35,31.3,31.3,132700.0,19.5553,19.574,19.5428,19.5428,132700.0
2006-03-01 14:50:00,31.3,31.31,31.29,31.3,99900.0,19.5428,19.549,19.5365,19.5428,99900.0
2006-03-01 15:00:00,31.29,31.32,31.28,31.29,164800.0,19.5365,19.5553,19.5303,19.5365,164800.0
2006-03-01 15:10:00,31.3,31.31,31.27,31.27,54400.0,19.5428,19.549,19.524,19.524,54400.0
2006-03-01 15:20:00,31.28,31.29,31.23,31.26,96000.0,19.5303,19.5365,19.4991,19.5178,96000.0
2006-03-01 15:30:00,31.26,31.29,31.24,31.25,126400.0,19.5178,19.5365,19.5053,19.5116,126400.0
2006-03-01 15:40:00,31.25,31.28,31.2,31.2,99600.0,19.5116,19.5303,19.4803,19.4803,99600.0
2006-03-01 15:50:00,31.21,31.23,31.16,31.23,127400.0,19.4866,19.4991,19.4554,19.4991,127400.0
2006-03-02 09:30:00,30.8,31.0,30.75,31.0,228300.0,19.2306,19.3555,19.1994,19.3555,228300.0
2006-03-02 09:40:00,31.0,31.28,31.0,31.25,164400.0,19.3555,19.5303,19.3555,19.5116,164400.0
2006-03-02 09:50:00,31.25,31.29,31.21,31.21,87000.0,19.5116,19.5365,19.4866,19.4866,87000.0
2006-03-02 10:00:00,31.21,31.44,31.21,31.42,114000.0,19.4866,19.6302,19.4866,19.6177,114000.0
2006-03-02 10:10:00,31.42,31.58,31.41,31.51,107900.0,19.6177,19.7176,19.6115,19.6739,107900.0
2006-03-02 10:20:00,31.51,31.54,30.8,31.5,109300.0,19.6739,19.6926,19.2306,19.6677,109300.0
2006-03-02 10:30:00,31.5,31.51,31.45,31.47,96900.0,19.6677,19.6739,19.6364,19.6489,96900.0
2006-03-02 10:40:00,31.46,31.48,31.42,31.46,60000.0,19.6427,19.6552,19.6177,19.6427,60000.0
2006-03-02 10:50:00,31.45,31.5,31.44,31.44,42000.0,19.6364,19.6677,19.6302,19.6302,42000.0
2006-03-02 11:00:00,31.45,31.55,31.45,31.52,38600.0,19.6364,19.6989,19.6364,19.6801,38600.0
2006-03-02 11:10:00,31.51,31.52,31.5,31.52,80600.0,19.6739,19.6801,19.6677,19.6801,80600.0
2006-03-02 11:20:00,31.52,31.57,31.51,31.57,27600.0,19.6801,19.7114,19.6739,19.7114,27600.0
2006-03-02 11:30:00,31.57,31.73,31.56,31.68,183200.0,19.7114,19.8113,19.7051,19.78,183200.0
2006-03-02 11:40:00,31.68,31.69,31.61,31.61,136600.0,19.78,19.7863,19.7363,19.7363,136600.0
2006-03-02 11:50:00,31.61,31.65,31.6,31.64,86000.0,19.7363,19.7613,19.7301,19.7551,86000.0
2006-03-02 12:00:00,31.64,31.64,31.54,31.56,41500.0,19.7551,19.7551,19.6926,19.7051,41500.0
2006-03-02 12:10:00,31.56,31.57,31.51,31.52,48100.0,19.7051,19.7114,19.6739,19.6801,48100.0
2006-03-02 12:20:00,31.53,31.53,31.44,31.46,94400.0,19.6864,19.6864,19.6302,19.6427,94400.0
2006-03-02 12:30:00,31.46,31.51,31.45,31.48,105300.0,19.6427,19.6739,19.6364,19.6552,105300.0
2006-03-02 12:40:00,31.49,31.51,31.48,31.51,47900.0,19.6614,19.6739,19.6552,19.6739,47900.0
2006-03-02 12:50:00,31.51,31.54,31.49,31.54,106100.0,19.6739,19.6926,19.6614,19.6926,106100.0
2006-03-02 13:00:00,31.54,31.59,31.53,31.59,85100.0,19.6926,19.7238,19.6864,19.7238,85100.0
2006-03-02 13:10:00,31.59,31.64,31.58,31.63,98800.0,19.7238,19.7551,19.7176,19.7488,98800.0
2006-03-02 13:20:00,31.63,31.67,31.59,31.61,109300.0,19.7488,19.7738,19.7238,19.7363,109300.0
2006-03-02 13:30:00,31.61,31.65,31.6,31.63,18500.0,19.7363,19.7613,19.7301,19.7488,18500.0
2006-03-02 13:40:00,31.64,31.69,31.62,31.68,54300.0,19.7551,19.7863,19.7426,19.78,54300.0
2006-03-02 13:50:00,31.68,31.7,31.67,31.69,51400.0,19.78,19.7925,19.7738,19.7863,51400.0
2006-03-02 14:00:00,31.69,31.71,31.68,31.69,39400.0,19.7863,19.7988,19.78,19.7863,39400.0
2006-03-02 14:10:00,31.7,31.73,31.68,31.72,53200.0,19.7925,19.8113,19.78,19.805,53200.0
2006-03-02 14:20:00,31.71,31.72,31.7,31.7,46500.0,19.7988,19.805,19.7925,19.7925,46500.0
2006-03-02 14:30:00,31.7,31.72,31.7,31.71,30400.0,19.7925,19.805,19.7925,19.7988,30400.0
2006-03-02 14:40:00,31.7,31.85,31.7,31.85,93800.0,19.7925,19.8862,19.7925,19.8862,93800.0
2006-03-02 14:50:00,31.85,31.97,31.8,31.97,150400.0,19.8862,19.9611,19.855,19.9611,150400.0
2006-03-02 15:00:00,31.96,32.05,31.92,32.01,191600.0,19.9549,20.0111,19.9299,19.9861,191600.0
2006-03-02 15:10:00,32.01,32.14,32.0,32.14,203700.0,19.9861,20.0672,19.9798,20.0672,203700.0
2006-03-02 15:20:00,32.14,32.18,32.09,32.09,93400.0,20.0672,20.0922,20.036,20.036,93400.0
2006-03-02 15:30:00,32.09,32.1,31.89,31.9,109200.0,20.036,20.0423,19.9112,19.9174,109200.0
2006-03-02 15:40:00,31.89,32.03,31.88,31.98,163400.0,19.9112,19.9986,19.9049,19.9673,163400.0
2006-03-02 15:50:00,31.98,32.01,31.95,31.96,194200.0,19.9673,19.9861,19.9486,19.9549,194200.0
2006-03-03 09:30:00,31.95,31.95,31.72,31.86,127400.0,19.9486,19.9486,19.805,19.8924,127400.0
2006-03-03 09:40:00,31.9,31.9,31.75,31.76,60200.0,19.9174,19.9174,19.8237,19.83,60200.0
2006-03-03 09:50:00,31.76,31.84,31.69,31.7,84800.0,19.83,19.8799,19.7863,19.7925,84800.0
2006-03-03 10:00:00,31.69,31.7,31.62,31.66,72500.0,19.7863,19.7925,19.7426,19.7676,72500.0
2006-03-03 10:10:00,31.66,31.7,31.6,31.62,56800.0,19.7676,19.7925,19.7301,19.7426,56800.0
2006-03-03 10:20:00,31.62,31.81,31.62,31.78,54200.0,19.7426,19.8612,19.7426,19.8425,54200.0
2006-03-03 10:30:00,31.77,31.82,31.69,31.76,57100.0,19.8362,19.8675,19.7863,19.83,57100.0
2006-03-03 10:40:00,31.74,31.83,31.71,31.79,106000.0,19.8175,19.8737,19.7988,19.8487,106000.0
2006-03-03 10:50:00,31.78,31.8,31.78,31.8,65100.0,19.8425,19.855,19.8425,19.855,65100.0
2006-03-03 11:00:00,31.8,31.85,31.79,31.85,73500.0,19.855,19.8862,19.8487,19.8862,73500.0
2006-03-03 11:10:00,31.85,31.86,31.77,31.84,126900.0,19.8862,19.8924,19.8362,19.8799,126900.0
2006-03-03 11:20:00,31.84,31.88,31.82,31.87,64200.0,19.8799,19.9049,19.8675,19.8987,64200.0
2006-03-03 11:30:00,31.86,31.91,31.83,31.91,87500.0,19.8924,19.9236,19.8737,19.9236,87500.0
2006-03-03 11:40:00,31.92,31.94,31.9,31.93,46500.0,19.9299,19.9424,19.9174,19.9361,46500.0
2006-03-03 11:50:00,31.93,31.98,31.93,31.95,60700.0,19.9361,19.9673,19.9361,19.9486,60700.0
2006-03-03 12:00:00,31.95,32.0,31.95,31.99,73700.0,19.9486,19.9798,19.9486,19.9736,73700.0
2006-03-03 12:10:00,31.99,31.99,31.96,31.98,42200.0,19.9736,19.9736,19.9549,19.9673,42200.0
2006-03-03 12:20:00,31.97,32.04,31.97,32.03,97500.0,19.9611,20.0048,19.9611,19.9986,97500.0
2006-03-03 12:30:00,32.04,32.05,32.03,32.04,54300.0,20.0048,20.0111,19.9986,20.0048,54300.0
2006-03-03 12:40:00,32.04,32.07,32.03,32.06,88800.0,20.0048,20.0235,19.9986,20.0173,88800.0
2006-03-03 12:50:00,32.05,32.12,32.05,32.1,55400.0,20.0111,20.0548,20.0111,20.0423,55400.0
2006-03-03 13:00:00,32.1,32.11,32.05,32.1,51100.0,20.0423,20.0485,20.0111,20.0423,51100.0
2006-03-03 13:10:00,32.11,32.14,32.1,32.12,38500.0,20.0485,20.0672,20.0423,20.0548,38500.0
2006-03-03 13:20:00,32.12,32.22,32.11,32.22,86800.0,20.0548,20.1172,20.0485,20.1172,86800.0
2006-03-03 13:30:00,32.22,32.3,32.22,32.29,131900.0,20.1172,20.1671,20.1172,20.1609,131900.0
2006-03-03 13:40:00,32.29,32.35,32.28,32.32,89000.0,20.1609,20.1984,20.1547,20.1796,89000.0
2006-03-03 13:50:00,32.32,32.32,32.24,32.24,38500.0,20.1796,20.1796,20.1297,20.1297,38500.0
2006-03-03 14:00:00,32.24,32.24,32.17,32.22,103400.0,20.1297,20.1297,20.086,20.1172,103400.0
2006-03-03 14:10:00,32.22,32.25,32.21,32.22,39300.0,20.1172,20.1359,20.111,20.1172,39300.0
2006-03-03 14:20:00,32.22,32.31,32.2,32.29,76400.0,20.1172,20.1734,20.1047,20.1609,76400.0
2006-03-03 14:30:00,32.29,32.3,32.23,32.28,118600.0,20.1609,20.1671,20.1234,20.1547,118600.0
2006-03-03 14:40:00,32.28,32.38,32.28,32.38,55800.0,20.1547,20.2171,20.1547,20.2171,55800.0
2006-03-03 14:50:00,32.38,32.39,32.35,32.39,87900.0,20.2171,20.2233,20.1984,20.2233,87900.0
2006-03-03 15:00:00,32.39,32.4,32.27,32.29,72700.0,20.2233,20.2296,20.1484,20.1609,72700.0
2006-03-03 15:10:00,32.29,32.37,32.29,32.37,220300.0,20.1609,20.2109,20.1609,20.2109,220300.0
2006-03-03 15:20:00,32.37,32.37,32.3,32.32,60600.0,20.2109,20.2109,20.1671,20.1796,60600.0
2006-03-03 15:30:00,32.32,32.35,32.29,32.3,107800.0,20.1796,20.1984,20.1609,20.1671,107800.0
2006-03-03 15:40:00,32.3,32.34,32.29,32.32,93800.0,20.1671,20.1921,20.1609,20.1796,93800.0
2006-03-03 15:50:00,32.32,32.33,32.29,32.29,101800.0,20.1796,20.1859,20.1609,20.1609,101800.0
2006-03-06 09:30:00,32.34,32.6,32.18,32.18,209400.0,20.1921,20.3545,20.0922,20.0922,209400.0
2006-03-06 09:40:00,32.18,32.19,31.98,32.06,140600.0,20.0922,20.0985,19.9673,20.0173,140600.0
2006-03-06 09:50:00,32.05,32.17,32.05,32.17,83200.0,20.0111,20.086,20.0111,20.086,83200.0
2006-03-06 10:00:00,32.17,32.26,32.1,32.19,127300.0,20.086,20.1422,20.0423,20.0985,127300.0
2006-03-06 10:10:00,32.19,32.21,32.1,32.15,235700.0,20.0985,20.111,20.0423,20.0735,235700.0
2006-03-06 10:20:00,32.18,32.18,32.11,32.12,153500.0,20.0922,20.0922,20.0485,20.0548,153500.0
2006-03-06 10:30:00,32.12,32.17,32.07,32.14,110000.0,20.0548,20.086,20.0235,20.0672,110000.0
2006-03-06 10:40:00,32.13,32.14,32.03,32.05,60000.0,20.061,20.0672,19.9986,20.0111,60000.0
2006-03-06 10:50:00,32.05,32.1,32.01,32.07,66600.0,20.0111,20.0423,19.9861,20.0235,66600.0
2006-03-06 11:00:00,32.05,32.06,32.0,32.05,104600.0,20.0111,20.0173,19.9798,20.0111,104600.0
2006-03-06 11:10:00,32.05,32.07,32.02,32.06,46900.0,20.0111,20.0235,19.9923,20.0173,46900.0
2006-03-06 11:20:00,32.06,32.18,32.05,32.18,47800.0,20.0173,20.0922,20.0111,20.0922,47800.0
2006-03-06 11:30:00,32.18,32.19,32.11,32.11,114300.0,20.0922,20.0985,20.0485,20.0485,114300.0
2006-03-06 11:40:00,32.1,32.1,32.0,32.02,52100.0,20.0423,20.0423,19.9798,19.9923,52100.0
2006-03-06 11:50:00,32.01,32.04,32.0,32.01,23700.0,19.9861,20.0048,19.9798,19.9861,23700.0
2006-03-06 12:00:00,32.02,32.06,31.78,31.79,137900.0,19.9923,20.0173,19.8425,19.8487,137900.0
2006-03-06 12:10:00,31.8,31.83,31.75,31.8,45500.0,19.855,19.8737,19.8237,19.855,45500.0
2006-03-06 12:20:00,31.81,31.92,31.8,31.92,72200.0,19.8612,19.9299,19.855,19.9299,72200.0
2006-03-06 12:30:00,31.92,32.05,31.91,32.04,118200.0,19.9299,20.0111,19.9236,20.0048,118200.0
2006-03-06 12:40:00,32.03,32.03,31.8,31.8,57200.0,19.9986,19.9986,19.855,19.855,57200.0
2006-03-06 12:50:00,31.8,31.93,31.8,31.91,82200.0,19.855,19.9361,19.855,19.9236,82200.0
2006-03-06 13:00:00,31.92,32.05,31.9,32.03,57800.0,19.9299,20.0111,19.9174,19.9986,57800.0
2006-03-06 13:10:00,32.02,32.03,31.98,32.0,41100.0,19.9923,19.9986,19.9673,19.9798,41100.0
2006-03-06 13:20:00,32.0,32.03,31.95,31.95,87300.0,19.9798,19.9986,19.9486,19.9486,87300.0
2006-03-06 13:30:00,31.95,31.97,31.87,31.88,56100.0,19.9486,19.9611,19.8987,19.9049,56100.0
2006-03-06 13:40:00,31.89,31.9,31.84,31.84,28200.0,19.9112,19.9174,19.8799,19.8799,28200.0
2006-03-06 13:50:00,31.83,31.87,31.83,31.86,60500.0,19.8737,19.8987,19.8737,19.8924,60500.0
2006-03-06 14:00:00,31.87,31.88,31.75,31.79,122200.0,19.8987,19.9049,19.8237,19.8487,122200.0
2006-03-06 14:10:00,31.79,31.79,31.66,31.75,65600.0,19.8487,19.8487,19.7676,19.8237,65600.0
2006-03-06 14:20:00,31.75,31.85,31.74,31.85,105400.0,19.8237,19.8862,19.8175,19.8862,105400.0
2006-03-06 14:30:00,31.85,31.91,31.84,31.9,42100.0,19.8862,19.9236,19.8799,19.9174,42100.0
2006-03-06 14:40:00,31.9,32.0,31.87,32.0,93400.0,19.9174,19.9798,19.8987,19.9798,93400.0
2006-03-06 14:50:00,32.0,32.07,31.93,31.95,157000.0,19.9798,20.0235,19.9361,19.9486,157000.0
2006-03-06 15:00:00,31.95,31.97,31.93,31.94,92300.0,19.9486,19.9611,19.9361,19.9424,92300.0
2006-03-06 15:10:00,31.95,31.99,31.93,31.98,70800.0,19.9486,19.9736,19.9361,19.9673,70800.0
2006-03-06 15:20:00,31.99,32.08,31.98,32.04,64300.0,19.9736,20.0298,19.9673,20.0048,64300.0
2006-03-06 15:30:00,32.04,32.05,31.98,32.0,185900.0,20.0048,20.0111,19.9673,19.9798,185900.0
2006-03-06 15:40:00,32.0,32.02,31.95,32.01,100800.0,19.9798,19.9923,19.9486,19.9861,100800.0
2006-03-06 15:50:00,32.01,32.17,32.0,32.14,287800.0,19.9861,20.086,19.9798,20.0672,287800.0
2006-03-07 09:30:00,32.09,32.1,31.7,31.7,171100.0,20.036,20.0423,19.7925,19.7925,171100.0
2006-03-07 09:40:00,31.7,31.71,31.51,31.58,171300.0,19.7925,19.7988,19.6739,19.7176,171300.0
2006-03-07 09:50:00,31.58,31.64,31.55,31.61,90800.0,19.7176,19.7551,19.6989,19.7363,90800.0
2006-03-07 10:00:00,31.61,31.65,31.61,31.61,127000.0,19.7363,19.7613,19.7363,19.7363,127000.0
2006-03-07 10:10:00,31.62,31.76,31.6,31.67,90700.0,19.7426,19.83,19.7301,19.7738,90700.0
2006-03-07 10:20:00,31.67,31.67,31.55,31.56,139600.0,19.7738,19.7738,19.6989,19.7051,139600.0
2006-03-07 10:30:00,31.56,31.6,31.5,31.51,150600.0,19.7051,19.7301,19.6677,19.6739,150600.0
2006-03-07 10:40:00,31.51,31.55,31.5,31.5,91700.0,19.6739,19.6989,19.6677,19.6677,91700.0
2006-03-07 10:50:00,31.5,31.52,31.4,31.4,74500.0,19.6677,19.6801,19.6052,19.6052,74500.0
2006-03-07 11:00:00,31.4,31.47,31.37,31.43,100200.0,19.6052,19.6489,19.5865,19.6239,100200.0
2006-03-07 11:10:00,31.43,31.46,31.4,31.45,68600.0,19.6239,19.6427,19.6052,19.6364,68600.0
2006-03-07 11:20:00,31.45,31.58,31.45,31.53,66700.0,19.6364,19.7176,19.6364,19.6864,66700.0
2006-03-07 11:30:00,31.53,31.68,31.5,31.67,93300.0,19.6864,19.78,19.6677,19.7738,93300.0
2006-03-07 11:40:00,31.68,31.69,31.61,31.67,78400.0,19.78,19.7863,19.7363,19.7738,78400.0
2006-03-07 11:50:00,31.66,31.67,31.64,31.65,43900.0,19.7676,19.7738,19.7551,19.7613,43900.0
2006-03-07 12:00:00,31.66,31.72,31.61,31.71,100900.0,19.7676,19.805,19.7363,19.7988,100900.0
2006-03-07 12:10:00,31.71,31.74,31.68,31.69,70700.0,19.7988,19.8175,19.78,19.7863,70700.0
2006-03-07 12:20:00,31.68,31.69,31.62,31.62,43200.0,19.78,19.7863,19.7426,19.7426,43200.0
2006-03-07 12:30:00,31.63,31.66,31.6,31.61,61900.0,19.7488,19.7676,19.7301,19.7363,61900.0
2006-03-07 12:40:00,31.6,31.61,31.49,31.51,54900.0,19.7301,19.7363,19.6614,19.6739,54900.0
2006-03-07 12:50:00,31.5,31.53,31.49,31.5,42500.0,19.6677,19.6864,19.6614,19.6677,42500.0
2006-03-07 13:00:00,31.5,31.51,31.33,31.33,42200.0,19.6677,19.6739,19.5615,19.5615,42200.0
2006-03-07 13:10:00,31.33,31.34,31.3,31.34,77200.0,19.5615,19.5678,19.5428,19.5678,77200.0
2006-03-07 13:20:00,31.34,31.34,31.3,31.3,55400.0,19.5678,19.5678,19.5428,19.5428,55400.0
2006-03-07 13:30:00,31.31,31.31,31.26,31.29,135300.0,19.549,19.549,19.5178,19.5365,135300.0
2006-03-07 13:40:00,31.3,31.4,31.3,31.4,51600.0,19.5428,19.6052,19.5428,19.6052,51600.0
2006-03-07 13:50:00,31.4,31.56,31.4,31.46,135100.0,19.6052,19.7051,19.6052,19.6427,135100.0
2006-03-07 14:00:00,31.46,31.54,31.46,31.48,67200.0,19.6427,19.6926,19.6427,19.6552,67200.0
2006-03-07 14:10:00,31.47,31.5,31.47,31.47,80200.0,19.6489,19.6677,19.6489,19.6489,80200.0
2006-03-07 14:20:00,31.48,31.48,31.44,31.45,53100.0,19.6552,19.6552,19.6302,19.6364,53100.0
2006-03-07 14:30:00,31.44,31.47,31.43,31.47,53400.0,19.6302,19.6489,19.6239,19.6489,53400.0
2006-03-07 14:40:00,31.47,31.48,31.43,31.44,49800.0,19.6489,19.6552,19.6239,19.6302,49800.0
2006-03-07 14:50:00,31.45,31.57,31.45,31.57,85200.0,19.6364,19.7114,19.6364,19.7114,85200.0
2006-03-07 15:00:00,31.56,31.62,31.54,31.61,99400.0,19.7051,19.7426,19.6926,19.7363,99400.0
2006-03-07 15:10:00,31.62,31.63,31.6,31.62,91700.0,19.7426,19.7488,19.7301,19.7426,91700.0
2006-03-07 15:20:00,31.63,31.7,31.59,31.67,109900.0,19.7488,19.7925,19.7238,19.7738,109900.0
2006-03-07 15:30:00,31.66,31.68,31.59,31.67,107800.0,19.7676,19.78,19.7238,19.7738,107800.0
2006-03-07 15:40:00,31.68,31.75,31.67,31.74,121400.0,19.78,19.8237,19.7738,19.8175,121400.0
2006-03-07 15:50:00,31.73,31.8,31.68,31.7,214600.0,19.8113,19.855,19.78,19.7925,214600.0
2006-03-08 09:30:00,31.7,31.72,31.5,31.65,192400.0,19.7925,19.805,19.6677,19.7613,192400.0
2006-03-08 09:40:00,31.66,31.68,31.55,31.59,95700.0,19.7676,19.78,19.6989,19.7238,95700.0
2006-03-08 09:50:00,31.58,31.68,31.55,31.55,98600.0,19.7176,19.78,19.6989,19.6989,98600.0
2006-03-08 10:00:00,31.55,31.62,31.49,31.51,87600.0,19.6989,19.7426,19.6614,19.6739,87600.0
2006-03-08 10:10:00,31.49,31.54,31.42,31.52,373900.0,19.6614,19.6926,19.6177,19.6801,373900.0
2006-03-08 10:20:00,31.53,31.75,31.53,31.75,80400.0,19.6864,19.8237,19.6864,19.8237,80400.0
2006-03-08 10:30:00,31.75,31.77,31.73,31.75,42700.0,19.8237,19.8362,19.8113,19.8237,42700.0
2006-03-08 10:40:00,31.75,31.96,31.74,31.96,106700.0,19.8237,19.9549,19.8175,19.9549,106700.0
2006-03-08 10:50:00,31.96,32.04,31.94,31.96,135300.0,19.9549,20.0048,19.9424,19.9549,135300.0
2006-03-08 11:00:00,31.96,31.96,31.83,31.86,162400.0,19.9549,19.9549,19.8737,19.8924,162400.0
2006-03-08 11:10:00,31.86,31.94,31.84,31.94,53000.0,19.8924,19.9424,19.8799,19.9424,53000.0
2006-03-08 11:20:00,31.93,31.93,31.88,31.9,22000.0,19.9361,19.9361,19.9049,19.9174,22000.0
2006-03-08 11:30:00,31.89,31.91,31.88,31.88,72100.0,19.9112,19.9236,19.9049,19.9049,72100.0
2006-03-08 11:40:00,31.88,31.89,31.75,31.77,51800.0,19.9049,19.9112,19.8237,19.8362,51800.0
2006-03-08 11:50:00,31.77,31.78,31.65,31.66,55500.0,19.8362,19.8425,19.7613,19.7676,55500.0
2006-03-08 12:00:00,31.65,31.66,31.59,31.6,252800.0,19.7613,19.7676,19.7238,19.7301,252800.0
2006-03-08 12:10:00,31.59,31.6,31.55,31.56,99400.0,19.7238,19.7301,19.6989,19.7051,99400.0
2006-03-08 12:20:00,31.57,31.57,31.47,31.53,67800.0,19.7114,19.7114,19.6489,19.6864,67800.0
2006-03-08 12:30:00,31.53,31.53,31.45,31.46,82400.0,19.6864,19.6864,19.6364,19.6427,82400.0
2006-03-08 12:40:00,31.45,31.46,31.44,31.45,214600.0,19.6364,19.6427,19.6302,19.6364,214600.0
2006-03-08 12:50:00,31.45,31.54,31.43,31.44,57900.0,19.6364,19.6926,19.6239,19.6302,57900.0
2006-03-08 13:00:00,31.44,31.45,31.4,31.41,44500.0,19.6302,19.6364,19.6052,19.6115,44500.0
2006-03-08 13:10:00,31.4,31.41,31.31,31.34,72000.0,19.6052,19.6115,19.549,19.5678,72000.0
2006-03-08 13:20:00,31.33,31.38,31.31,31.36,39100.0,19.5615,19.5927,19.549,19.5802,39100.0
2006-03-08 13:30:00,31.36,31.37,31.33,31.35,16700.0,19.5802,19.5865,19.5615,19.574,16700.0
2006-03-08 13:40:00,31.34,31.35,31.32,31.34,17200.0,19.5678,19.574,19.5553,19.5678,17200.0
2006-03-08 13:50:00,31.36,31.37,31.35,31.36,19300.0,19.5802,19.5865,19.574,19.5802,19300.0
2006-03-08 14:00:00,31.36,31.49,31.35,31.48,102500.0,19.5802,19.6614,19.574,19.6552,102500.0
2006-03-08 14:10:00,31.48,31.55,31.47,31.49,63100.0,19.6552,19.6989,19.6489,19.6614,63100.0
2006-03-08 14:20:00,31.49,31.57,31.49,31.51,57200.0,19.6614,19.7114,19.6614,19.6739,57200.0
2006-03-08 14:30:00,31.51,31.58,31.45,31.45,40200.0,19.6739,19.7176,19.6364,19.6364,40200.0
2006-03-08 14:40:00,31.44,31.57,31.44,31.57,56500.0,19.6302,19.7114,19.6302,19.7114,56500.0
2006-03-08 14:50:00,31.57,31.6,31.56,31.59,27300.0,19.7114,19.7301,19.7051,19.7238,27300.0
2006-03-08 15:00:00,31.59,31.65,31.59,31.65,42900.0,19.7238,19.7613,19.7238,19.7613,42900.0
2006-03-08 15:10:00,31.65,31.65,31.55,31.55,49500.0,19.7613,19.7613,19.6989,19.6989,49500.0
2006-03-08 15:20:00,31.56,31.6,31.5,31.6,49800.0,19.7051,19.7301,19.6677,19.7301,49800.0
2006-03-08 15:30:00,31.59,31.62,31.49,31.49,67100.0,19.7238,19.7426,19.6614,19.6614,67100.0
2006-03-08 15:40:00,31.5,31.65,31.5,31.64,74800.0,19.6677,19.7613,19.6677,19.7551,74800.0
2006-03-08 15:50:00,31.65,31.66,31.57,31.57,82200.0,19.7613,19.7676,19.7114,19.7114,82200.0
2006-03-09 09:30:00,31.57,31.89,31.55,31.76,146000.0,19.7114,19.9112,19.6989,19.83,146000.0
2006-03-09 09:40:00,31.77,31.9,31.68,31.89,45900.0,19.8362,19.9174,19.78,19.9112,45900.0
2006-03-09 09:50:00,31.9,32.04,31.9,32.01,73800.0,19.9174,20.0048,19.9174,19.9861,73800.0
2006-03-09 10:00:00,32.02,32.05,31.9,31.9,76400.0,19.9923,20.0111,19.9174,19.9174,76400.0
2006-03-09 10:10:00,31.89,31.9,31.82,31.9,39800.0,19.9112,19.9174,19.8675,19.9174,39800.0
2006-03-09 10:20:00,31.89,31.91,31.87,31.89,57800.0,19.9112,19.9236,19.8987,19.9112,57800.0
2006-03-09 10:30:00,31.89,31.94,31.87,31.93,104200.0,19.9112,19.9424,19.8987,19.9361,104200.0
2006-03-09 10:40:00,31.94,31.97,31.91,31.94,67200.0,19.9424,19.9611,19.9236,19.9424,67200.0
2006-03-09 10:50:00,31.93,32.03,31.93,32.02,54400.0,19.9361,19.9986,19.9361,19.9923,54400.0
2006-03-09 11:00:00,32.02,32.04,31.93,31.99,74000.0,19.9923,20.0048,19.9361,19.9736,74000.0
2006-03-09 11:10:00,31.99,32.14,31.99,32.13,109500.0,19.9736,20.0672,19.9736,20.061,109500.0
2006-03-09 11:20:00,32.13,32.2,32.11,32.2,83200.0,20.061,20.1047,20.0485,20.1047,83200.0
2006-03-09 11:30:00,32.2,32.36,32.19,32.31,127100.0,20.1047,20.2046,20.0985,20.1734,127100.0
2006-03-09 11:40:00,32.3,32.36,32.3,32.34,103100.0,20.1671,20.2046,20.1671,20.1921,103100.0
2006-03-09 11:50:00,32.34,32.37,32.0,32.04,143900.0,20.1921,20.2109,19.9798,20.0048,143900.0
2006-03-09 12:00:00,32.07,32.16,32.04,32.15,77700.0,20.0235,20.0797,20.0048,20.0735,77700.0
2006-03-09 12:10:00,32.14,32.15,32.06,32.1,42200.0,20.0672,20.0735,20.0173,20.0423,42200.0
2006-03-09 12:20:00,32.1,32.12,32.02,32.09,104500.0,20.0423,20.0548,19.9923,20.036,104500.0
2006-03-09 12:30:00,32.08,32.12,32.08,32.12,51700.0,20.0298,20.0548,20.0298,20.0548,51700.0
2006-03-09 12:40:00,32.12,32.15,32.1,32.11,31700.0,20.0548,20.0735,20.0423,20.0485,31700.0
2006-03-09 12:50:00,32.11,32.16,32.1,32.14,31000.0,20.0485,20.0797,20.0423,20.0672,31000.0
2006-03-09 13:00:00,32.15,32.15,32.1,32.13,51000.0,20.0735,20.0735,20.0423,20.061,51000.0
2006-03-09 13:10:00,32.13,32.14,32.02,32.06,68500.0,20.061,20.0672,19.9923,20.0173,68500.0
2006-03-09 13:20:00,32.07,32.1,32.04,32.05,95700.0,20.0235,20.0423,20.0048,20.0111,95700.0
2006-03-09 13:30:00,32.05,32.18,32.04,32.13,52100.0,20.0111,20.0922,20.0048,20.061,52100.0
2006-03-09 13:40:00,32.13,32.13,32.06,32.08,37200.0,20.061,20.061,20.0173,20.0298,37200.0
2006-03-09 13:50:00,32.08,32.13,32.07,32.12,30800.0,20.0298,20.061,20.0235,20.0548,30800.0
2006-03-09 14:00:00,32.13,32.18,32.12,32.17,34900.0,20.061,20.0922,20.0548,20.086,34900.0
2006-03-09 14:10:00,32.17,32.2,32.16,32.18,78600.0,20.086,20.1047,20.0797,20.0922,78600.0
2006-03-09 14:20:00,32.18,32.18,32.13,32.13,34800.0,20.0922,20.0922,20.061,20.061,34800.0
2006-03-09 14:30:00,32.14,32.15,32.07,32.08,29900.0,20.0672,20.0735,20.0235,20.0298,29900.0
2006-03-09 14:40:00,32.07,32.1,32.06,32.09,45900.0,20.0235,20.0423,20.0173,20.036,45900.0
2006-03-09 14:50:00,32.09,32.14,32.08,32.14,37500.0,20.036,20.0672,20.0298,20.0672,37500.0
2006-03-09 15:00:00,32.13,32.14,32.1,32.11,51200.0,20.061,20.0672,20.0423,20.0485,51200.0
2006-03-09 15:10:00,32.1,32.15,32.08,32.13,69800.0,20.0423,20.0735,20.0298,20.061,69800.0
2006-03-09 15:20:00,32.13,32.19,32.12,32.18,52600.0,20.061,20.0985,20.0548,20.0922,52600.0
2006-03-09 15:30:00,32.18,32.3,32.17,32.29,93300.0,20.0922,20.1671,20.086,20.1609,93300.0
2006-03-09 15:40:00,32.29,32.29,32.21,32.27,137700.0,20.1609,20.1609,20.111,20.1484,137700.0
2006-03-09 15:50:00,32.27,32.28,32.2,32.21,140100.0,20.1484,20.1547,20.1047,20.111,140100.0
2006-03-10 09:30:00,32.2,32.2,32.09,32.17,123500.0,20.1047,20.1047,20.036,20.086,123500.0
2006-03-10 09:40:00,32.16,32.16,31.91,31.95,49600.0,20.0797,20.0797,19.9236,19.9486,49600.0
2006-03-10 09:50:00,31.96,32.0,31.87,31.99,71200.0,19.9549,19.9798,19.8987,19.9736,71200.0
2006-03-10 10:00:00,31.99,32.1,31.95,32.08,48300.0,19.9736,20.0423,19.9486,20.0298,48300.0
2006-03-10 10:10:00,32.08,32.09,32.03,32.08,44500.0,20.0298,20.036,19.9986,20.0298,44500.0
2006-03-10 10:20:00,32.07,32.25,32.07,32.24,85300.0,20.0235,20.1359,20.0235,20.1297,85300.0
2006-03-10 10:30:00,32.24,32.24,32.14,32.22,45600.0,20.1297,20.1297,20.0672,20.1172,45600.0
2006-03-10 10:40:00,32.22,32.24,32.15,32.21,40600.0,20.1172,20.1297,20.0735,20.111,40600.0
2006-03-10 10:50:00,32.21,32.32,32.2,32.28,60900.0,20.111,20.1796,20.1047,20.1547,60900.0
2006-03-10 11:00:00,32.28,32.28,32.11,32.15,36300.0,20.1547,20.1547,20.0485,20.0735,36300.0
2006-03-10 11:10:00,32.14,32.19,32.14,32.15,25700.0,20.0672,20.0985,20.0672,20.0735,25700.0
2006-03-10 11:20:00,32.15,32.17,32.13,32.16,51900.0,20.0735,20.086,20.061,20.0797,51900.0
2006-03-10 11:30:00,32.16,32.2,32.11,32.13,55300.0,20.0797,20.1047,20.0485,20.061,55300.0
2006-03-10 11:40:00,32.12,32.14,32.09,32.1,54600.0,20.0548,20.0672,20.036,20.0423,54600.0
2006-03-10 11:50:00,32.09,32.14,32.05,32.12,35200.0,20.036,20.0672,20.0111,20.0548,35200.0
2006-03-10 12:00:00,32.13,32.23,32.13,32.18,48700.0,20.061,20.1234,20.061,20.0922,48700.0
2006-03-10 12:10:00,32.18,32.19,32.09,32.12,35100.0,20.0922,20.0985,20.036,20.0548,35100.0
2006-03-10 12:20:00,32.12,32.13,32.1,32.13,31000.0,20.0548,20.061,20.0423,20.061,31000.0
2006-03-10 12:30:00,32.13,32.21,32.13,32.19,31000.0,20.061,20.111,20.061,20.0985,31000.0
2006-03-10 12:40:00,32.18,32.2,32.17,32.19,33300.0,20.0922,20.1047,20.086,20.0985,33300.0
2006-03-10 12:50:00,32.2,32.22,32.18,32.22,40400.0,20.1047,20.1172,20.0922,20.1172,40400.0
2006-03-10 13:00:00,32.22,32.27,32.21,32.27,51200.0,20.1172,20.1484,20.111,20.1484,51200.0
2006-03-10 13:10:00,32.25,32.27,32.19,32.21,42600.0,20.1359,20.1484,20.0985,20.111,42600.0
2006-03-10 13:20:00,32.2,32.21,32.19,32.2,32700.0,20.1047,20.111,20.0985,20.1047,32700.0
2006-03-10 13:30:00,32.2,32.22,32.15,32.21,57400.0,20.1047,20.1172,20.0735,20.111,57400.0
2006-03-10 13:40:00,32.21,32.27,32.19,32.27,40100.0,20.111,20.1484,20.0985,20.1484,40100.0
2006-03-10 13:50:00,32.27,32.32,32.27,32.32,59300.0,20.1484,20.1796,20.1484,20.1796,59300.0
2006-03-10 14:00:00,32.32,32.33,32.3,32.3,49700.0,20.1796,20.1859,20.1671,20.1671,49700.0
2006-03-10 14:10:00,32.31,32.31,32.29,32.3,54300.0,20.1734,20.1734,20.1609,20.1671,54300.0
2006-03-10 14:20:00,32.31,32.32,32.28,32.28,49300.0,20.1734,20.1796,20.1547,20.1547,49300.0
2006-03-10 14:30:00,32.28,32.29,32.26,32.28,37900.0,20.1547,20.1609,20.1422,20.1547,37900.0
2006-03-10 14:40:00,32.27,32.28,32.22,32.24,38600.0,20.1484,20.1547,20.1172,20.1297,38600.0
2006-03-10 14:50:00,32.24,32.25,32.17,32.19,61700.0,20.1297,20.1359,20.086,20.0985,61700.0
2006-03-10 15:00:00,32.19,32.22,32.13,32.14,34100.0,20.0985,20.1172,20.061,20.0672,34100.0
2006-03-10 15:10:00,32.15,32.15,32.02,32.06,82200.0,20.0735,20.0735,19.9923,20.0173,82200.0
2006-03-10 15:20:00,32.06,32.09,32.06,32.08,55200.0,20.0173,20.036,20.0173,20.0298,55200.0
2006-03-10 15:30:00,32.08,32.16,32.08,32.11,58600.0,20.0298,20.0797,20.0298,20.0485,58600.0
2006-03-10 15:40:00,32.12,32.19,32.06,32.16,56200.0,20.0548,20.0985,20.0173,20.0797,56200.0
2006-03-10 15:50:00,32.16,32.21,32.11,32.17,102900.0,20.0797,20.111,20.0485,20.086,102900.0
2006-03-13 09:30:00,32.25,32.5,32.25,32.4,216700.0,20.1359,20.292,20.1359,20.2296,216700.0
2006-03-13 09:40:00,32.4,32.5,32.22,32.49,90000.0,20.2296,20.292,20.1172,20.2858,90000.0
2006-03-13 09:50:00,32.49,32.52,32.42,32.47,115300.0,20.2858,20.3045,20.2421,20.2733,115300.0
2006-03-13 10:00:00,32.47,32.74,32.47,32.74,187400.0,20.2733,20.4419,20.2733,20.4419,187400.0
2006-03-13 10:10:00,32.74,32.9,32.68,32.87,211900.0,20.4419,20.5418,20.4044,20.523,211900.0
2006-03-13 10:20:00,32.85,32.89,32.77,32.87,106700.0,20.5106,20.5355,20.4606,20.523,106700.0
2006-03-13 10:30:00,32.88,33.09,32.86,33.07,297000.0,20.5293,20.6604,20.5168,20.6479,297000.0
2006-03-13 10:40:00,33.07,33.33,33.07,33.16,347900.0,20.6479,20.8102,20.6479,20.7041,347900.0
2006-03-13 10:50:00,33.16,33.16,33.05,33.07,123200.0,20.7041,20.7041,20.6354,20.6479,123200.0
2006-03-13 11:00:00,33.07,33.15,33.07,33.12,76500.0,20.6479,20.6979,20.6479,20.6791,76500.0
2006-03-13 11:10:00,33.13,33.3,33.11,33.24,158800.0,20.6854,20.7915,20.6729,20.7541,158800.0
2006-03-13 11:20:00,33.24,33.29,33.23,33.25,140400.0,20.7541,20.7853,20.7478,20.7603,140400.0
2006-03-13 11:30:00,33.25,33.38,33.23,33.37,174700.0,20.7603,20.8415,20.7478,20.8352,174700.0
2006-03-13 11:40:00,33.37,33.41,33.26,33.39,106400.0,20.8352,20.8602,20.7665,20.8477,106400.0
2006-03-13 11:50:00,33.4,33.46,33.39,33.45,173300.0,20.854,20.8914,20.8477,20.8852,173300.0
2006-03-13 12:00:00,33.45,33.49,33.39,33.39,76400.0,20.8852,20.9101,20.8477,20.8477,76400.0
2006-03-13 12:10:00,33.39,33.39,33.27,33.32,85000.0,20.8477,20.8477,20.7728,20.804,85000.0
2006-03-13 12:20:00,33.32,33.39,33.31,33.32,66600.0,20.804,20.8477,20.7978,20.804,66600.0
2006-03-13 12:30:00,33.33,33.33,33.17,33.17,89500.0,20.8102,20.8102,20.7103,20.7103,89500.0
2006-03-13 12:40:00,33.16,33.24,33.16,33.21,59200.0,20.7041,20.7541,20.7041,20.7353,59200.0
2006-03-13 12:50:00,33.21,33.26,33.21,33.25,57200.0,20.7353,20.7665,20.7353,20.7603,57200.0
2006-03-13 13:00:00,33.26,33.47,33.25,33.47,173100.0,20.7665,20.8977,20.7603,20.8977,173100.0
2006-03-13 13:10:00,33.47,33.48,33.33,33.43,91200.0,20.8977,20.9039,20.8102,20.8727,91200.0
2006-03-13 13:20:00,33.43,33.49,33.35,33.47,72600.0,20.8727,20.9101,20.8227,20.8977,72600.0
2006-03-13 13:30:00,33.48,33.59,33.47,33.53,151500.0,20.9039,20.9726,20.8977,20.9351,151500.0
2006-03-13 13:40:00,33.53,33.56,33.47,33.52,79300.0,20.9351,20.9539,20.8977,20.9289,79300.0
2006-03-13 13:50:00,33.53,33.59,33.53,33.55,68800.0,20.9351,20.9726,20.9351,20.9476,68800.0
2006-03-13 14:00:00,33.56,33.66,33.55,33.65,139200.0,20.9539,21.0163,20.9476,21.01,139200.0
2006-03-13 14:10:00,33.65,33.65,33.53,33.59,118600.0,21.01,21.01,20.9351,20.9726,118600.0
2006-03-13 14:20:00,33.6,33.66,33.57,33.66,59800.0,20.9788,21.0163,20.9601,21.0163,59800.0
2006-03-13 14:30:00,33.66,33.77,33.65,33.74,184800.0,21.0163,21.085,21.01,21.0662,184800.0
2006-03-13 14:40:00,33.74,33.77,33.68,33.69,95700.0,21.0662,21.085,21.0288,21.035,95700.0
2006-03-13 14:50:00,33.69,33.7,33.62,33.63,92300.0,21.035,21.0413,20.9913,20.9976,92300.0
2006-03-13 15:00:00,33.63,33.64,33.59,33.59,79700.0,20.9976,21.0038,20.9726,20.9726,79700.0
2006-03-13 15:10:00,33.59,33.62,33.59,33.6,75600.0,20.9726,20.9913,20.9726,20.9788,75600.0
2006-03-13 15:20:00,33.6,33.6,33.53,33.54,95600.0,20.9788,20.9788,20.9351,20.9414,95600.0
2006-03-13 15:30:00,33.54,33.56,33.52,33.53,133200.0,20.9414,20.9539,20.9289,20.9351,133200.0
2006-03-13 15:40:00,33.53,33.54,33.44,33.45,156300.0,20.9351,20.9414,20.8789,20.8852,156300.0
2006-03-13 15:50:00,33.45,33.45,33.39,33.45,210900.0,20.8852,20.8852,20.8477,20.8852,210900.0
2006-03-14 09:30:00,33.55,33.79,33.5,33.75,201200.0,20.9476,21.0975,20.9164,21.0725,201200.0
2006-03-14 09:40:00,33.76,33.79,33.6,33.69,120900.0,21.0787,21.0975,20.9788,21.035,120900.0
2006-03-14 09:50:00,33.68,33.69,33.45,33.46,156100.0,21.0288,21.035,20.8852,20.8914,156100.0
2006-03-14 10:00:00,33.45,33.46,33.22,33.26,137700.0,20.8852,20.8914,20.7416,20.7665,137700.0
2006-03-14 10:10:00,33.22,33.44,33.22,33.43,95100.0,20.7416,20.8789,20.7416,20.8727,95100.0
2006-03-14 10:20:00,33.43,33.59,33.42,33.54,95700.0,20.8727,20.9726,20.8664,20.9414,95700.0
2006-03-14 10:30:00,33.54,33.55,33.45,33.48,85700.0,20.9414,20.9476,20.8852,20.9039,85700.0
2006-03-14 10:40:00,33.48,33.7,33.45,33.68,111500.0,20.9039,21.0413,20.8852,21.0288,111500.0
2006-03-14 10:50:00,33.68,33.8,33.65,33.78,111500.0,21.0288,21.1037,21.01,21.0912,111500.0
2006-03-14 11:00:00,33.78,33.93,33.77,33.79,226200.0,21.0912,21.1849,21.085,21.0975,226200.0
2006-03-14 11:10:00,33.79,33.79,33.64,33.71,91100.0,21.0975,21.0975,21.0038,21.0475,91100.0
2006-03-14 11:20:00,33.68,33.71,33.67,33.68,81700.0,21.0288,21.0475,21.0225,21.0288,81700.0
2006-03-14 11:30:00,33.69,33.7,33.63,33.64,89200.0,21.035,21.0413,20.9976,21.0038,89200.0
2006-03-14 11:40:00,33.64,33.69,33.56,33.64,80500.0,21.0038,21.035,20.9539,21.0038,80500.0
2006-03-14 11:50:00,33.65,33.75,33.65,33.75,56600.0,21.01,21.0725,21.01,21.0725,56600.0
2006-03-14 12:00:00,33.75,33.83,33.74,33.83,82300.0,21.0725,21.1224,21.0662,21.1224,82300.0
2006-03-14 12:10:00,33.83,33.88,33.82,33.88,85700.0,21.1224,21.1537,21.1162,21.1537,85700.0
2006-03-14 12:20:00,33.86,33.91,33.86,33.88,64600.0,21.1412,21.1724,21.1412,21.1537,64600.0
2006-03-14 12:30:00,33.89,33.91,33.83,33.85,78800.0,21.1599,21.1724,21.1224,21.1349,78800.0
2006-03-14 12:40:00,33.84,33.99,33.84,33.99,80300.0,21.1287,21.2223,21.1287,21.2223,80300.0
2006-03-14 12:50:00,33.99,34.0,33.8,33.9,211600.0,21.2223,21.2286,21.1037,21.1661,211600.0
2006-03-14 13:00:00,33.89,33.98,33.85,33.98,81000.0,21.1599,21.2161,21.1349,21.2161,81000.0
2006-03-14 13:10:00,33.98,34.2,33.93,34.17,240000.0,21.2161,21.3535,21.1849,21.3347,240000.0
2006-03-14 13:20:00,34.18,34.3,34.12,34.28,164600.0,21.341,21.4159,21.3035,21.4034,164600.0
2006-03-14 13:30:00,34.27,34.28,34.13,34.14,105300.0,21.3972,21.4034,21.3097,21.316,105300.0
2006-03-14 13:40:00,34.11,34.17,34.06,34.09,117000.0,21.2973,21.3347,21.266,21.2848,117000.0
2006-03-14 13:50:00,34.09,34.13,34.08,34.12,67200.0,21.2848,21.3097,21.2785,21.3035,67200.0
2006-03-14 14:00:00,34.13,34.15,34.1,34.15,87700.0,21.3097,21.3222,21.291,21.3222,87700.0
2006-03-14 14:10:00,34.14,34.26,34.14,34.15,113200.0,21.316,21.3909,21.316,21.3222,113200.0
2006-03-14 14:20:00,34.14,34.3,34.11,34.29,108600.0,21.316,21.4159,21.2973,21.4096,108600.0
2006-03-14 14:30:00,34.28,34.29,34.25,34.27,135500.0,21.4034,21.4096,21.3847,21.3972,135500.0
2006-03-14 14:40:00,34.27,34.39,34.26,34.37,155500.0,21.3972,21.4721,21.3909,21.4596,155500.0
2006-03-14 14:50:00,34.36,34.39,34.29,34.39,122200.0,21.4533,21.4721,21.4096,21.4721,122200.0
2006-03-14 15:00:00,34.39,34.43,34.33,34.37,179200.0,21.4721,21.4971,21.4346,21.4596,179200.0
2006-03-14 15:10:00,34.37,34.45,34.33,34.42,148300.0,21.4596,21.5095,21.4346,21.4908,148300.0
2006-03-14 15:20:00,34.42,34.44,34.25,34.38,130400.0,21.4908,21.5033,21.3847,21.4658,130400.0
2006-03-14 15:30:00,34.38,34.47,34.38,34.38,134500.0,21.4658,21.522,21.4658,21.4658,134500.0
2006-03-14 15:40:00,34.38,34.46,34.35,34.45,129800.0,21.4658,21.5158,21.4471,21.5095,129800.0
2006-03-14 15:50:00,34.45,34.47,34.41,34.41,170200.0,21.5095,21.522,21.4846,21.4846,170200.0
2006-03-15 09:30:00,34.5,34.8,34.5,34.6,491500.0,21.5408,21.7281,21.5408,21.6032,491500.0
2006-03-15 09:40:00,34.6,34.65,34.15,34.18,308600.0,21.6032,21.6344,21.3222,21.341,308600.0
2006-03-15 09:50:00,34.19,34.19,34.0,34.14,239100.0,21.3472,21.3472,21.2286,21.316,239100.0
2006-03-15 10:00:00,34.13,34.2,33.99,33.99,199800.0,21.3097,21.3535,21.2223,21.2223,199800.0
2006-03-15 10:10:00,34.0,34.06,33.96,33.99,174900.0,21.2286,21.266,21.2036,21.2223,174900.0
2006-03-15 10:20:00,34.0,34.01,33.85,33.94,194900.0,21.2286,21.2348,21.1349,21.1911,194900.0
2006-03-15 10:30:00,33.94,33.95,33.81,33.82,145800.0,21.1911,21.1974,21.1099,21.1162,145800.0
2006-03-15 10:40:00,33.82,33.83,33.64,33.77,216800.0,21.1162,21.1224,21.0038,21.085,216800.0
2006-03-15 10:50:00,33.77,33.8,33.67,33.8,98600.0,21.085,21.1037,21.0225,21.1037,98600.0
2006-03-15 11:00:00,33.8,33.82,33.74,33.74,215600.0,21.1037,21.1162,21.0662,21.0662,215600.0
2006-03-15 11:10:00,33.75,33.93,33.75,33.93,181200.0,21.0725,21.1849,21.0725,21.1849,181200.0
2006-03-15 11:20:00,33.93,34.03,33.9,34.02,188800.0,21.1849,21.2473,21.1661,21.2411,188800.0
2006-03-15 11:30:00,34.02,34.09,33.9,34.03,121000.0,21.2411,21.2848,21.1661,21.2473,121000.0
2006-03-15 11:40:00,34.04,34.07,33.92,33.92,95500.0,21.2536,21.2723,21.1786,21.1786,95500.0
2006-03-15 11:50:00,33.92,34.0,33.92,34.0,88600.0,21.1786,21.2286,21.1786,21.2286,88600.0
2006-03-15 12:00:00,34.0,34.07,33.99,34.0,115700.0,21.2286,21.2723,21.2223,21.2286,115700.0
2006-03-15 12:10:00,33.99,34.11,33.98,34.11,65000.0,21.2223,21.2973,21.2161,21.2973,65000.0
2006-03-15 12:20:00,34.11,34.11,33.99,33.99,89500.0,21.2973,21.2973,21.2223,21.2223,89500.0
2006-03-15 12:30:00,34.0,34.03,33.99,34.01,57700.0,21.2286,21.2473,21.2223,21.2348,57700.0
2006-03-15 12:40:00,34.01,34.04,33.98,34.03,60900.0,21.2348,21.2536,21.2161,21.2473,60900.0
2006-03-15 12:50:00,34.03,34.04,33.98,33.99,82100.0,21.2473,21.2536,21.2161,21.2223,82100.0
2006-03-15 13:00:00,33.98,34.02,33.94,34.02,123300.0,21.2161,21.2411,21.1911,21.2411,123300.0
2006-03-15 13:10:00,34.02,34.03,33.98,33.99,75500.0,21.2411,21.2473,21.2161,21.2223,75500.0
2006-03-15 13:20:00,33.99,34.01,33.99,34.01,55500.0,21.2223,21.2348,21.2223,21.2348,55500.0
2006-03-15 13:30:00,34.01,34.01,33.98,34.01,54800.0,21.2348,21.2348,21.2161,21.2348,54800.0
2006-03-15 13:40:00,34.01,34.01,33.96,33.99,42800.0,21.2348,21.2348,21.2036,21.2223,42800.0
2006-03-15 13:50:00,33.99,34.0,33.99,33.99,38300.0,21.2223,21.2286,21.2223,21.2223,38300.0
2006-03-15 14:00:00,34.0,34.0,33.98,34.0,66100.0,21.2286,21.2286,21.2161,21.2286,66100.0
2006-03-15 14:10:00,34.0,34.04,34.0,34.04,101500.0,21.2286,21.2536,21.2286,21.2536,101500.0
2006-03-15 14:20:00,34.03,34.09,34.03,34.05,89600.0,21.2473,21.2848,21.2473,21.2598,89600.0
2006-03-15 14:30:00,34.04,34.05,34.02,34.04,61600.0,21.2536,21.2598,21.2411,21.2536,61600.0
2006-03-15 14:40:00,34.04,34.04,33.98,33.99,81500.0,21.2536,21.2536,21.2161,21.2223,81500.0
2006-03-15 14:50:00,34.0,34.03,33.91,33.92,110400.0,21.2286,21.2473,21.1724,21.1786,110400.0
2006-03-15 15:00:00,33.92,34.0,33.92,34.0,109500.0,21.1786,21.2286,21.1786,21.2286,109500.0
2006-03-15 15:10:00,34.0,34.04,33.99,34.03,106700.0,21.2286,21.2536,21.2223,21.2473,106700.0
2006-03-15 15:20:00,34.03,34.08,34.02,34.02,108400.0,21.2473,21.2785,21.2411,21.2411,108400.0
2006-03-15 15:30:00,34.03,34.07,33.99,34.03,167700.0,21.2473,21.2723,21.2223,21.2473,167700.0
2006-03-15 15:40:00,34.03,34.04,34.0,34.02,141200.0,21.2473,21.2536,21.2286,21.2411,141200.0
2006-03-15 15:50:00,34.02,34.05,33.99,34.05,226700.0,21.2411,21.2598,21.2223,21.2598,226700.0
2006-03-16 09:30:00,34.2,34.37,34.05,34.3,210700.0,21.3535,21.4596,21.2598,21.4159,210700.0
2006-03-16 09:40:00,34.3,34.39,34.24,34.31,119500.0,21.4159,21.4721,21.3784,21.4221,119500.0
2006-03-16 09:50:00,34.31,34.42,34.25,34.4,129100.0,21.4221,21.4908,21.3847,21.4783,129100.0
2006-03-16 10:00:00,34.4,34.76,34.38,34.73,194100.0,21.4783,21.7031,21.4658,21.6844,194100.0
2006-03-16 10:10:00,34.73,34.87,34.72,34.87,241500.0,21.6844,21.7718,21.6781,21.7718,241500.0
2006-03-16 10:20:00,34.87,34.95,34.8,34.84,216300.0,21.7718,21.8217,21.7281,21.753,216300.0
2006-03-16 10:30:00,34.86,34.9,34.81,34.87,123700.0,21.7655,21.7905,21.7343,21.7718,123700.0
2006-03-16 10:40:00,34.87,34.96,34.79,34.83,120500.0,21.7718,21.828,21.7218,21.7468,120500.0
2006-03-16 10:50:00,34.82,34.93,34.79,34.9,87900.0,21.7406,21.8092,21.7218,21.7905,87900.0
2006-03-16 11:00:00,34.9,34.91,34.78,34.79,101600.0,21.7905,21.7968,21.7156,21.7218,101600.0
2006-03-16 11:10:00,34.8,34.8,34.68,34.68,151100.0,21.7281,21.7281,21.6531,21.6531,151100.0
2006-03-16 11:20:00,34.67,34.69,34.64,34.69,85000.0,21.6469,21.6594,21.6282,21.6594,85000.0
2006-03-16 11:30:00,34.7,34.77,34.67,34.73,90700.0,21.6656,21.7093,21.6469,21.6844,90700.0
2006-03-16 11:40:00,34.71,34.73,34.64,34.68,95200.0,21.6719,21.6844,21.6282,21.6531,95200.0
2006-03-16 11:50:00,34.67,34.71,34.66,34.71,60200.0,21.6469,21.6719,21.6407,21.6719,60200.0
2006-03-16 12:00:00,34.71,34.74,34.65,34.66,74300.0,21.6719,21.6906,21.6344,21.6407,74300.0
2006-03-16 12:10:00,34.66,34.66,34.6,34.6,48300.0,21.6407,21.6407,21.6032,21.6032,48300.0
2006-03-16 12:20:00,34.59,34.72,34.56,34.71,48500.0,21.597,21.6781,21.5782,21.6719,48500.0
2006-03-16 12:30:00,34.71,34.73,34.66,34.72,41200.0,21.6719,21.6844,21.6407,21.6781,41200.0
2006-03-16 12:40:00,34.73,34.82,34.72,34.79,64300.0,21.6844,21.7406,21.6781,21.7218,64300.0
2006-03-16 12:50:00,34.79,34.93,34.79,34.87,71500.0,21.7218,21.8092,21.7218,21.7718,71500.0
2006-03-16 13:00:00,34.87,34.89,34.82,34.84,48200.0,21.7718,21.7843,21.7406,21.753,48200.0
2006-03-16 13:10:00,34.83,34.83,34.75,34.81,79500.0,21.7468,21.7468,21.6969,21.7343,79500.0
2006-03-16 13:20:00,34.82,34.83,34.76,34.8,46200.0,21.7406,21.7468,21.7031,21.7281,46200.0
2006-03-16 13:30:00,34.81,34.82,34.78,34.81,35900.0,21.7343,21.7406,21.7156,21.7343,35900.0
2006-03-16 13:40:00,34.81,34.82,34.7,34.7,47100.0,21.7343,21.7406,21.6656,21.6656,47100.0
2006-03-16 13:50:00,34.71,34.73,34.66,34.67,46700.0,21.6719,21.6844,21.6407,21.6469,46700.0
2006-03-16 14:00:00,34.68,34.77,34.68,34.72,64700.0,21.6531,21.7093,21.6531,21.6781,64700.0
2006-03-16 14:10:00,34.72,34.72,34.63,34.65,46400.0,21.6781,21.6781,21.6219,21.6344,46400.0
2006-03-16 14:20:00,34.65,34.67,34.59,34.61,57300.0,21.6344,21.6469,21.597,21.6094,57300.0
2006-03-16 14:30:00,34.62,34.62,34.53,34.55,45900.0,21.6157,21.6157,21.5595,21.572,45900.0
2006-03-16 14:40:00,34.55,34.64,34.55,34.63,88400.0,21.572,21.6282,21.572,21.6219,88400.0
2006-03-16 14:50:00,34.63,34.63,34.57,34.58,74100.0,21.6219,21.6219,21.5845,21.5907,74100.0
2006-03-16 15:00:00,34.58,34.59,34.5,34.51,70300.0,21.5907,21.597,21.5408,21.547,70300.0
2006-03-16 15:10:00,34.5,34.69,34.5,34.66,138800.0,21.5408,21.6594,21.5408,21.6407,138800.0
2006-03-16 15:20:00,34.67,34.73,34.63,34.7,54800.0,21.6469,21.6844,21.6219,21.6656,54800.0
2006-03-16 15:30:00,34.71,34.71,34.65,34.65,75700.0,21.6719,21.6719,21.6344,21.6344,75700.0
2006-03-16 15:40:00,34.65,34.67,34.49,34.51,123700.0,21.6344,21.6469,21.5345,21.547,123700.0
2006-03-16 15:50:00,34.51,34.62,34.44,34.59,209600.0,21.547,21.6157,21.5033,21.597,209600.0
2006-03-17 09:30:00,34.9,34.94,34.83,34.9,796900.0,21.7905,21.8155,21.7468,21.7905,796900.0
2006-03-17 09:40:00,34.93,34.99,34.86,34.99,127000.0,21.8092,21.8467,21.7655,21.8467,127000.0
2006-03-17 09:50:00,34.99,35.03,34.8,34.89,347000.0,21.8467,21.8717,21.7281,21.7843,347000.0
2006-03-17 10:00:00,34.92,34.93,34.8,34.87,84100.0,21.803,21.8092,21.7281,21.7718,84100.0
2006-03-17 10:10:00,34.87,35.05,34.85,34.94,139400.0,21.7718,21.8842,21.7593,21.8155,139400.0
2006-03-17 10:20:00,34.93,35.01,34.82,34.95,105900.0,21.8092,21.8592,21.7406,21.8217,105900.0
2006-03-17 10:30:00,34.93,35.02,34.89,35.02,99200.0,21.8092,21.8654,21.7843,21.8654,99200.0
2006-03-17 10:40:00,35.02,35.04,34.92,35.04,126300.0,21.8654,21.8779,21.803,21.8779,126300.0
2006-03-17 10:50:00,35.04,35.05,34.98,35.0,133800.0,21.8779,21.8842,21.8405,21.8529,133800.0
2006-03-17 11:00:00,35.02,35.08,34.98,35.04,125800.0,21.8654,21.9029,21.8405,21.8779,125800.0
2006-03-17 11:10:00,35.04,35.19,35.02,35.19,277500.0,21.8779,21.9716,21.8654,21.9716,277500.0
2006-03-17 11:20:00,35.19,35.2,35.11,35.16,140700.0,21.9716,21.9778,21.9216,21.9528,140700.0
2006-03-17 11:30:00,35.15,35.16,35.06,35.1,87700.0,21.9466,21.9528,21.8904,21.9154,87700.0
2006-03-17 11:40:00,35.08,35.12,35.06,35.09,68800.0,21.9029,21.9279,21.8904,21.9091,68800.0
2006-03-17 11:50:00,35.09,35.14,35.01,35.14,102400.0,21.9091,21.9404,21.8592,21.9404,102400.0
2006-03-17 12:00:00,35.14,35.15,35.11,35.14,70900.0,21.9404,21.9466,21.9216,21.9404,70900.0
2006-03-17 12:10:00,35.13,35.14,35.05,35.09,62000.0,21.9341,21.9404,21.8842,21.9091,62000.0
2006-03-17 12:20:00,35.1,35.15,35.1,35.14,53500.0,21.9154,21.9466,21.9154,21.9404,53500.0
2006-03-17 12:30:00,35.14,35.15,35.11,35.12,46800.0,21.9404,21.9466,21.9216,21.9279,46800.0
2006-03-17 12:40:00,35.12,35.15,35.11,35.12,50400.0,21.9279,21.9466,21.9216,21.9279,50400.0
2006-03-17 12:50:00,35.12,35.2,35.11,35.19,201100.0,21.9279,21.9778,21.9216,21.9716,201100.0
2006-03-17 13:00:00,35.2,35.24,35.16,35.17,68300.0,21.9778,22.0028,21.9528,21.9591,68300.0
2006-03-17 13:10:00,35.18,35.31,35.16,35.22,120600.0,21.9653,22.0465,21.9528,21.9903,120600.0
2006-03-17 13:20:00,35.23,35.23,35.15,35.19,80600.0,21.9966,21.9966,21.9466,21.9716,80600.0
2006-03-17 13:30:00,35.19,35.19,35.15,35.17,70000.0,21.9716,21.9716,21.9466,21.9591,70000.0
2006-03-17 13:40:00,35.17,35.23,35.16,35.22,82300.0,21.9591,21.9966,21.9528,21.9903,82300.0
2006-03-17 13:50:00,35.23,35.23,35.19,35.2,153900.0,21.9966,21.9966,21.9716,21.9778,153900.0
2006-03-17 14:00:00,35.21,35.22,35.18,35.21,73700.0,21.9841,21.9903,21.9653,21.9841,73700.0
2006-03-17 14:10:00,35.21,35.25,35.21,35.24,60900.0,21.9841,22.009,21.9841,22.0028,60900.0
2006-03-17 14:20:00,35.25,35.33,35.24,35.27,227800.0,22.009,22.059,22.0028,22.0215,227800.0
2006-03-17 14:30:00,35.27,35.36,35.25,35.28,140300.0,22.0215,22.0777,22.009,22.0278,140300.0
2006-03-17 14:40:00,35.28,35.31,35.24,35.24,49500.0,22.0278,22.0465,22.0028,22.0028,49500.0
2006-03-17 14:50:00,35.24,35.29,35.22,35.27,91000.0,22.0028,22.034,21.9903,22.0215,91000.0
2006-03-17 15:00:00,35.25,35.31,35.2,35.28,120700.0,22.009,22.0465,21.9778,22.0278,120700.0
2006-03-17 15:10:00,35.28,35.33,35.27,35.32,76800.0,22.0278,22.059,22.0215,22.0527,76800.0
2006-03-17 15:20:00,35.32,35.33,35.31,35.32,85000.0,22.0527,22.059,22.0465,22.0527,85000.0
2006-03-17 15:30:00,35.33,35.39,35.29,35.31,111800.0,22.059,22.0965,22.034,22.0465,111800.0
2006-03-17 15:40:00,35.31,35.35,35.25,35.27,127400.0,22.0465,22.0715,22.009,22.0215,127400.0
2006-03-17 15:50:00,35.27,35.31,35.23,35.28,283400.0,22.0215,22.0465,21.9966,22.0278,283400.0
2006-03-20 09:30:00,35.4,35.5,35.39,35.49,261300.0,22.1027,22.1651,22.0965,22.1589,261300.0
2006-03-20 09:40:00,35.49,35.49,35.36,35.4,125000.0,22.1589,22.1589,22.0777,22.1027,125000.0
2006-03-20 09:50:00,35.4,35.4,35.29,35.32,125600.0,22.1027,22.1027,22.034,22.0527,125600.0
2006-03-20 10:00:00,35.32,35.33,35.27,35.33,90700.0,22.0527,22.059,22.0215,22.059,90700.0
2006-03-20 10:10:00,35.33,35.33,35.27,35.32,98000.0,22.059,22.059,22.0215,22.0527,98000.0
2006-03-20 10:20:00,35.32,35.43,35.29,35.29,104800.0,22.0527,22.1214,22.034,22.034,104800.0
2006-03-20 10:30:00,35.29,35.31,35.2,35.2,100600.0,22.034,22.0465,21.9778,21.9778,100600.0
2006-03-20 10:40:00,35.18,35.18,34.9,34.91,150600.0,21.9653,21.9653,21.7905,21.7968,150600.0
2006-03-20 10:50:00,34.91,35.0,34.87,34.96,89900.0,21.7968,21.8529,21.7718,21.828,89900.0
2006-03-20 11:00:00,34.97,35.04,34.89,34.94,89600.0,21.8342,21.8779,21.7843,21.8155,89600.0
2006-03-20 11:10:00,34.95,35.0,34.89,34.95,71700.0,21.8217,21.8529,21.7843,21.8217,71700.0
2006-03-20 11:20:00,34.94,35.0,34.93,34.97,60900.0,21.8155,21.8529,21.8092,21.8342,60900.0
2006-03-20 11:30:00,34.99,34.99,34.9,34.93,57700.0,21.8467,21.8467,21.7905,21.8092,57700.0
2006-03-20 11:40:00,34.92,35.02,34.92,34.99,121000.0,21.803,21.8654,21.803,21.8467,121000.0
2006-03-20 11:50:00,34.98,35.0,34.97,34.98,36300.0,21.8405,21.8529,21.8342,21.8405,36300.0
2006-03-20 12:00:00,34.98,35.02,34.96,35.0,86300.0,21.8405,21.8654,21.828,21.8529,86300.0
2006-03-20 12:10:00,35.0,35.0,34.97,34.98,52400.0,21.8529,21.8529,21.8342,21.8405,52400.0
2006-03-20 12:20:00,34.98,34.98,34.92,34.96,60400.0,21.8405,21.8405,21.803,21.828,60400.0
2006-03-20 12:30:00,34.97,34.99,34.95,34.95,30100.0,21.8342,21.8467,21.8217,21.8217,30100.0
2006-03-20 12:40:00,34.96,34.99,34.95,34.99,43900.0,21.828,21.8467,21.8217,21.8467,43900.0
2006-03-20 12:50:00,34.99,35.01,34.97,34.98,62400.0,21.8467,21.8592,21.8342,21.8405,62400.0
2006-03-20 13:00:00,34.97,34.99,34.93,34.94,59700.0,21.8342,21.8467,21.8092,21.8155,59700.0
2006-03-20 13:10:00,34.95,35.01,34.94,35.0,81000.0,21.8217,21.8592,21.8155,21.8529,81000.0
2006-03-20 13:20:00,34.99,34.99,34.96,34.98,55300.0,21.8467,21.8467,21.828,21.8405,55300.0
2006-03-20 13:30:00,34.98,35.01,34.97,35.0,68300.0,21.8405,21.8592,21.8342,21.8529,68300.0
2006-03-20 13:40:00,35.0,35.03,34.98,35.03,42000.0,21.8529,21.8717,21.8405,21.8717,42000.0
2006-03-20 13:50:00,35.03,35.03,34.99,35.0,45600.0,21.8717,21.8717,21.8467,21.8529,45600.0
2006-03-20 14:00:00,35.0,35.03,35.0,35.01,48300.0,21.8529,21.8717,21.8529,21.8592,48300.0
2006-03-20 14:10:00,35.01,35.04,35.0,35.03,104500.0,21.8592,21.8779,21.8529,21.8717,104500.0
2006-03-20 14:20:00,35.04,35.04,35.02,35.02,49000.0,21.8779,21.8779,21.8654,21.8654,49000.0
2006-03-20 14:30:00,35.02,35.02,34.99,34.99,121100.0,21.8654,21.8654,21.8467,21.8467,121100.0
2006-03-20 14:40:00,34.99,34.99,34.9,34.9,48000.0,21.8467,21.8467,21.7905,21.7905,48000.0
2006-03-20 14:50:00,34.9,34.94,34.88,34.88,78500.0,21.7905,21.8155,21.778,21.778,78500.0
2006-03-20 15:00:00,34.89,34.91,34.88,34.9,79300.0,21.7843,21.7968,21.778,21.7905,79300.0
2006-03-20 15:10:00,34.89,34.91,34.89,34.89,86200.0,21.7843,21.7968,21.7843,21.7843,86200.0
2006-03-20 15:20:00,34.89,34.9,34.88,34.88,93600.0,21.7843,21.7905,21.778,21.778,93600.0
2006-03-20 15:30:00,34.89,34.93,34.88,34.88,145100.0,21.7843,21.8092,21.778,21.778,145100.0
2006-03-20 15:40:00,34.9,34.96,34.86,34.96,194300.0,21.7905,21.828,21.7655,21.828,194300.0
2006-03-20 15:50:00,34.95,35.01,34.95,34.99,221100.0,21.8217,21.8592,21.8217,21.8467,221100.0
2006-03-21 09:30:00,35.2,35.24,35.12,35.19,193400.0,21.9778,22.0028,21.9279,21.9716,193400.0
2006-03-21 09:40:00,35.19,35.19,35.06,35.07,92000.0,21.9716,21.9716,21.8904,21.8967,92000.0
2006-03-21 09:50:00,35.06,35.07,34.94,34.97,107600.0,21.8904,21.8967,21.8155,21.8342,107600.0
2006-03-21 10:00:00,34.96,35.02,34.85,34.92,107000.0,21.828,21.8654,21.7593,21.803,107000.0
2006-03-21 10:10:00,34.91,34.91,34.76,34.88,156800.0,21.7968,21.7968,21.7031,21.778,156800.0
2006-03-21 10:20:00,34.88,35.01,34.87,35.01,104500.0,21.778,21.8592,21.7718,21.8592,104500.0
2006-03-21 10:30:00,35.01,35.09,35.0,35.09,94800.0,21.8592,21.9091,21.8529,21.9091,94800.0
2006-03-21 10:40:00,35.09,35.16,35.09,35.1,89200.0,21.9091,21.9528,21.9091,21.9154,89200.0
2006-03-21 10:50:00,35.1,35.11,35.01,35.04,54900.0,21.9154,21.9216,21.8592,21.8779,54900.0
2006-03-21 11:00:00,35.03,35.12,35.02,35.04,74700.0,21.8717,21.9279,21.8654,21.8779,74700.0
2006-03-21 11:10:00,35.02,35.05,34.97,35.04,69700.0,21.8654,21.8842,21.8342,21.8779,69700.0
2006-03-21 11:20:00,35.04,35.12,35.03,35.11,69400.0,21.8779,21.9279,21.8717,21.9216,69400.0
2006-03-21 11:30:00,35.11,35.22,35.11,35.21,75000.0,21.9216,21.9903,21.9216,21.9841,75000.0
2006-03-21 11:40:00,35.21,35.25,35.2,35.23,56600.0,21.9841,22.009,21.9778,21.9966,56600.0
2006-03-21 11:50:00,35.23,35.25,35.23,35.25,41800.0,21.9966,22.009,21.9966,22.009,41800.0
2006-03-21 12:00:00,35.25,35.28,35.25,35.27,24600.0,22.009,22.0278,22.009,22.0215,24600.0
2006-03-21 12:10:00,35.27,35.27,35.25,35.27,30400.0,22.0215,22.0215,22.009,22.0215,30400.0
2006-03-21 12:20:00,35.27,35.27,35.23,35.25,33300.0,22.0215,22.0215,21.9966,22.009,33300.0
2006-03-21 12:30:00,35.25,35.28,35.23,35.23,44000.0,22.009,22.0278,21.9966,21.9966,44000.0
2006-03-21 12:40:00,35.23,35.25,35.22,35.24,35600.0,21.9966,22.009,21.9903,22.0028,35600.0
2006-03-21 12:50:00,35.25,35.26,35.21,35.21,30000.0,22.009,22.0153,21.9841,21.9841,30000.0
2006-03-21 13:00:00,35.21,35.21,35.19,35.21,28100.0,21.9841,21.9841,21.9716,21.9841,28100.0
2006-03-21 13:10:00,35.22,35.22,35.18,35.19,38900.0,21.9903,21.9903,21.9653,21.9716,38900.0
2006-03-21 13:20:00,35.2,35.21,35.18,35.19,36000.0,21.9778,21.9841,21.9653,21.9716,36000.0
2006-03-21 13:30:00,35.19,35.19,35.17,35.17,40600.0,21.9716,21.9716,21.9591,21.9591,40600.0
2006-03-21 13:40:00,35.17,35.17,35.09,35.09,57700.0,21.9591,21.9591,21.9091,21.9091,57700.0
2006-03-21 13:50:00,35.08,35.1,34.92,34.96,127100.0,21.9029,21.9154,21.803,21.828,127100.0
2006-03-21 14:00:00,34.97,35.0,34.88,34.88,118000.0,21.8342,21.8529,21.778,21.778,118000.0
2006-03-21 14:10:00,34.89,34.89,34.83,34.84,105900.0,21.7843,21.7843,21.7468,21.753,105900.0
2006-03-21 14:20:00,34.85,34.91,34.74,34.75,91400.0,21.7593,21.7968,21.6906,21.6969,91400.0
2006-03-21 14:30:00,34.75,34.77,34.71,34.73,113300.0,21.6969,21.7093,21.6719,21.6844,113300.0
2006-03-21 14:40:00,34.73,34.8,34.72,34.79,49900.0,21.6844,21.7281,21.6781,21.7218,49900.0
2006-03-21 14:50:00,34.79,34.79,34.66,34.66,55200.0,21.7218,21.7218,21.6407,21.6407,55200.0
2006-03-21 15:00:00,34.66,34.74,34.6,34.74,72200.0,21.6407,21.6906,21.6032,21.6906,72200.0
2006-03-21 15:10:00,34.74,34.8,34.72,34.8,49100.0,21.6906,21.7281,21.6781,21.7281,49100.0
2006-03-21 15:20:00,34.8,34.8,34.76,34.79,70900.0,21.7281,21.7281,21.7031,21.7218,70900.0
2006-03-21 15:30:00,34.79,34.8,34.78,34.79,48200.0,21.7218,21.7281,21.7156,21.7218,48200.0
2006-03-21 15:40:00,34.79,34.89,34.79,34.88,97000.0,21.7218,21.7843,21.7218,21.778,97000.0
2006-03-21 15:50:00,34.89,34.93,34.88,34.9,162400.0,21.7843,21.8092,21.778,21.7905,162400.0
2006-03-22 09:30:00,34.83,34.97,34.83,34.9,133300.0,21.7468,21.8342,21.7468,21.7905,133300.0
2006-03-22 09:40:00,34.9,34.98,34.84,34.84,81100.0,21.7905,21.8405,21.753,21.753,81100.0
2006-03-22 09:50:00,34.86,34.87,34.71,34.79,90600.0,21.7655,21.7718,21.6719,21.7218,90600.0
2006-03-22 10:00:00,34.77,34.86,34.74,34.85,76100.0,21.7093,21.7655,21.6906,21.7593,76100.0
2006-03-22 10:10:00,34.84,34.97,34.84,34.97,69200.0,21.753,21.8342,21.753,21.8342,69200.0
2006-03-22 10:20:00,34.95,35.0,34.95,35.0,62500.0,21.8217,21.8529,21.8217,21.8529,62500.0
2006-03-22 10:30:00,35.0,35.1,34.9,34.94,99100.0,21.8529,21.9154,21.7905,21.8155,99100.0
2006-03-22 10:40:00,34.94,34.95,34.84,34.84,60000.0,21.8155,21.8217,21.753,21.753,60000.0
2006-03-22 10:50:00,34.83,34.86,34.75,34.76,73500.0,21.7468,21.7655,21.6969,21.7031,73500.0
2006-03-22 11:00:00,34.75,34.77,34.68,34.75,102000.0,21.6969,21.7093,21.6531,21.6969,102000.0
2006-03-22 11:10:00,34.74,34.77,34.71,34.73,68600.0,21.6906,21.7093,21.6719,21.6844,68600.0
2006-03-22 11:20:00,34.73,34.8,34.71,34.79,44600.0,21.6844,21.7281,21.6719,21.7218,44600.0
2006-03-22 11:30:00,34.79,34.8,34.76,34.8,42400.0,21.7218,21.7281,21.7031,21.7281,42400.0
2006-03-22 11:40:00,34.8,34.88,34.78,34.88,53800.0,21.7281,21.778,21.7156,21.778,53800.0
2006-03-22 11:50:00,34.88,34.91,34.8,34.81,46000.0,21.778,21.7968,21.7281,21.7343,46000.0
2006-03-22 12:00:00,34.8,34.87,34.76,34.85,78400.0,21.7281,21.7718,21.7031,21.7593,78400.0
2006-03-22 12:10:00,34.86,34.96,34.86,34.94,60300.0,21.7655,21.828,21.7655,21.8155,60300.0
2006-03-22 12:20:00,34.94,34.95,34.93,34.94,23100.0,21.8155,21.8217,21.8092,21.8155,23100.0
2006-03-22 12:30:00,34.94,34.94,34.88,34.88,48400.0,21.8155,21.8155,21.778,21.778,48400.0
2006-03-22 12:40:00,34.87,34.89,34.83,34.83,50200.0,21.7718,21.7843,21.7468,21.7468,50200.0
2006-03-22 12:50:00,34.83,34.85,34.82,34.83,24500.0,21.7468,21.7593,21.7406,21.7468,24500.0
2006-03-22 13:00:00,34.84,34.95,34.83,34.95,54100.0,21.753,21.8217,21.7468,21.8217,54100.0
2006-03-22 13:10:00,34.96,34.99,34.94,34.99,18800.0,21.828,21.8467,21.8155,21.8467,18800.0
2006-03-22 13:20:00,34.98,34.99,34.95,34.97,47600.0,21.8405,21.8467,21.8217,21.8342,47600.0
2006-03-22 13:30:00,34.97,34.97,34.94,34.97,32100.0,21.8342,21.8342,21.8155,21.8342,32100.0
2006-03-22 13:40:00,34.96,34.97,34.95,34.96,31700.0,21.828,21.8342,21.8217,21.828,31700.0
2006-03-22 13:50:00,34.95,35.04,34.95,35.04,34800.0,21.8217,21.8779,21.8217,21.8779,34800.0
2006-03-22 14:00:00,35.04,35.08,35.02,35.03,38900.0,21.8779,21.9029,21.8654,21.8717,38900.0
2006-03-22 14:10:00,35.03,35.03,34.97,34.99,37800.0,21.8717,21.8717,21.8342,21.8467,37800.0
2006-03-22 14:20:00,34.98,35.0,34.97,34.99,30800.0,21.8405,21.8529,21.8342,21.8467,30800.0
2006-03-22 14:30:00,35.0,35.02,34.98,35.02,57500.0,21.8529,21.8654,21.8405,21.8654,57500.0
2006-03-22 14:40:00,35.02,35.04,35.01,35.02,35500.0,21.8654,21.8779,21.8592,21.8654,35500.0
2006-03-22 14:50:00,35.03,35.1,35.03,35.08,46500.0,21.8717,21.9154,21.8717,21.9029,46500.0
2006-03-22 15:00:00,35.08,35.09,35.07,35.07,38400.0,21.9029,21.9091,21.8967,21.8967,38400.0
2006-03-22 15:10:00,35.07,35.08,35.03,35.03,40200.0,21.8967,21.9029,21.8717,21.8717,40200.0
2006-03-22 15:20:00,35.03,35.07,35.03,35.07,50200.0,21.8717,21.8967,21.8717,21.8967,50200.0
2006-03-22 15:30:00,35.07,35.13,35.06,35.13,71100.0,21.8967,21.9341,21.8904,21.9341,71100.0
2006-03-22 15:40:00,35.14,35.25,35.14,35.23,143400.0,21.9404,22.009,21.9404,21.9966,143400.0
2006-03-22 15:50:00,35.24,35.24,35.21,35.24,206600.0,22.0028,22.0028,21.9841,22.0028,206600.0
2006-03-23 09:30:00,35.25,35.25,35.06,35.06,127500.0,22.009,22.009,21.8904,21.8904,127500.0
2006-03-23 09:40:00,35.05,35.15,35.05,35.1,74200.0,21.8842,21.9466,21.8842,21.9154,74200.0
2006-03-23 09:50:00,35.1,35.1,35.08,35.08,45000.0,21.9154,21.9154,21.9029,21.9029,45000.0
2006-03-23 10:00:00,35.08,35.09,34.96,34.96,80000.0,21.9029,21.9091,21.828,21.828,80000.0
2006-03-23 10:10:00,34.97,35.0,34.95,34.95,67700.0,21.8342,21.8529,21.8217,21.8217,67700.0
2006-03-23 10:20:00,34.95,34.95,34.83,34.84,90600.0,21.8217,21.8217,21.7468,21.753,90600.0
2006-03-23 10:30:00,34.85,34.85,34.68,34.68,103200.0,21.7593,21.7593,21.6531,21.6531,103200.0
2006-03-23 10:40:00,34.68,34.69,34.61,34.66,151800.0,21.6531,21.6594,21.6094,21.6407,151800.0
2006-03-23 10:50:00,34.66,34.67,34.62,34.65,55700.0,21.6407,21.6469,21.6157,21.6344,55700.0
2006-03-23 11:00:00,34.65,34.66,34.54,34.58,122800.0,21.6344,21.6407,21.5657,21.5907,122800.0
2006-03-23 11:10:00,34.58,34.58,34.52,34.55,118900.0,21.5907,21.5907,21.5532,21.572,118900.0
2006-03-23 11:20:00,34.55,34.57,34.53,34.54,73700.0,21.572,21.5845,21.5595,21.5657,73700.0
2006-03-23 11:30:00,34.53,34.67,34.47,34.67,100800.0,21.5595,21.6469,21.522,21.6469,100800.0
2006-03-23 11:40:00,34.67,34.72,34.53,34.54,84400.0,21.6469,21.6781,21.5595,21.5657,84400.0
2006-03-23 11:50:00,34.54,34.64,34.52,34.56,40100.0,21.5657,21.6282,21.5532,21.5782,40100.0
2006-03-23 12:00:00,34.57,34.62,34.55,34.57,86800.0,21.5845,21.6157,21.572,21.5845,86800.0
2006-03-23 12:10:00,34.58,34.61,34.58,34.61,21900.0,21.5907,21.6094,21.5907,21.6094,21900.0
2006-03-23 12:20:00,34.62,34.62,34.6,34.62,19400.0,21.6157,21.6157,21.6032,21.6157,19400.0
2006-03-23 12:30:00,34.61,34.66,34.61,34.65,25900.0,21.6094,21.6407,21.6094,21.6344,25900.0
2006-03-23 12:40:00,34.66,34.69,34.65,34.69,33100.0,21.6407,21.6594,21.6344,21.6594,33100.0
2006-03-23 12:50:00,34.7,34.7,34.66,34.67,48100.0,21.6656,21.6656,21.6407,21.6469,48100.0
2006-03-23 13:00:00,34.67,34.68,34.64,34.64,50200.0,21.6469,21.6531,21.6282,21.6282,50200.0
2006-03-23 13:10:00,34.64,34.64,34.53,34.56,60400.0,21.6282,21.6282,21.5595,21.5782,60400.0
2006-03-23 13:20:00,34.56,34.64,34.56,34.63,33600.0,21.5782,21.6282,21.5782,21.6219,33600.0
2006-03-23 13:30:00,34.64,34.64,34.61,34.61,51500.0,21.6282,21.6282,21.6094,21.6094,51500.0
2006-03-23 13:40:00,34.61,34.61,34.59,34.61,36300.0,21.6094,21.6094,21.597,21.6094,36300.0
2006-03-23 13:50:00,34.6,34.65,34.58,34.59,88400.0,21.6032,21.6344,21.5907,21.597,88400.0
2006-03-23 14:00:00,34.58,34.58,34.5,34.52,87200.0,21.5907,21.5907,21.5408,21.5532,87200.0
2006-03-23 14:10:00,34.51,34.51,34.47,34.49,68700.0,21.547,21.547,21.522,21.5345,68700.0
2006-03-23 14:20:00,34.49,34.55,34.48,34.53,74100.0,21.5345,21.572,21.5283,21.5595,74100.0
2006-03-23 14:30:00,34.52,34.53,34.5,34.52,42200.0,21.5532,21.5595,21.5408,21.5532,42200.0
2006-03-23 14:40:00,34.52,34.56,34.51,34.53,67800.0,21.5532,21.5782,21.547,21.5595,67800.0
2006-03-23 14:50:00,34.53,34.54,34.39,34.54,77500.0,21.5595,21.5657,21.4721,21.5657,77500.0
2006-03-23 15:00:00,34.53,34.56,34.52,34.55,41300.0,21.5595,21.5782,21.5532,21.572,41300.0
2006-03-23 15:10:00,34.56,34.68,34.55,34.65,101800.0,21.5782,21.6531,21.572,21.6344,101800.0
2006-03-23 15:20:00,34.64,34.7,34.63,34.68,70900.0,21.6282,21.6656,21.6219,21.6531,70900.0
2006-03-23 15:30:00,34.69,34.7,34.67,34.68,108100.0,21.6594,21.6656,21.6469,21.6531,108100.0
2006-03-23 15:40:00,34.69,34.69,34.65,34.66,88800.0,21.6594,21.6594,21.6344,21.6407,88800.0
2006-03-23 15:50:00,34.66,34.71,34.65,34.69,156900.0,21.6407,21.6719,21.6344,21.6594,156900.0
2006-03-24 09:30:00,35.0,35.0,34.3,34.32,156900.0,21.8529,21.8529,21.4159,21.4284,156900.0
2006-03-24 09:40:00,34.33,34.35,34.25,34.33,123100.0,21.4346,21.4471,21.3847,21.4346,123100.0
2006-03-24 09:50:00,34.34,34.43,34.29,34.36,63200.0,21.4409,21.4971,21.4096,21.4533,63200.0
2006-03-24 10:00:00,34.38,34.53,34.38,34.51,60200.0,21.4658,21.5595,21.4658,21.547,60200.0
2006-03-24 10:10:00,34.52,34.65,34.51,34.63,30800.0,21.5532,21.6344,21.547,21.6219,30800.0
2006-03-24 10:20:00,34.63,34.65,34.46,34.6,84500.0,21.6219,21.6344,21.5158,21.6032,84500.0
2006-03-24 10:30:00,34.59,34.6,34.52,34.6,53700.0,21.597,21.6032,21.5532,21.6032,53700.0
2006-03-24 10:40:00,34.59,34.68,34.58,34.67,26400.0,21.597,21.6531,21.5907,21.6469,26400.0
2006-03-24 10:50:00,34.68,34.82,34.68,34.79,60900.0,21.6531,21.7406,21.6531,21.7218,60900.0
2006-03-24 11:00:00,34.79,34.82,34.76,34.79,33800.0,21.7218,21.7406,21.7031,21.7218,33800.0
2006-03-24 11:10:00,34.8,34.8,34.77,34.8,22000.0,21.7281,21.7281,21.7093,21.7281,22000.0
2006-03-24 11:20:00,34.8,34.87,34.8,34.82,31600.0,21.7281,21.7718,21.7281,21.7406,31600.0
2006-03-24 11:30:00,34.81,34.83,34.76,34.76,25300.0,21.7343,21.7468,21.7031,21.7031,25300.0
2006-03-24 11:40:00,34.77,34.77,34.73,34.74,35600.0,21.7093,21.7093,21.6844,21.6906,35600.0
2006-03-24 11:50:00,34.74,34.75,34.69,34.7,21800.0,21.6906,21.6969,21.6594,21.6656,21800.0
2006-03-24 12:00:00,34.7,34.75,34.63,34.75,48600.0,21.6656,21.6969,21.6219,21.6969,48600.0
2006-03-24 12:10:00,34.75,34.82,34.74,34.81,56300.0,21.6969,21.7406,21.6906,21.7343,56300.0
2006-03-24 12:20:00,34.82,34.84,34.81,34.83,26800.0,21.7406,21.753,21.7343,21.7468,26800.0
2006-03-24 12:30:00,34.84,34.85,34.83,34.85,23800.0,21.753,21.7593,21.7468,21.7593,23800.0
2006-03-24 12:40:00,34.86,34.97,34.85,34.95,53400.0,21.7655,21.8342,21.7593,21.8217,53400.0
2006-03-24 12:50:00,34.95,35.0,34.95,35.0,46000.0,21.8217,21.8529,21.8217,21.8529,46000.0
2006-03-24 13:00:00,35.0,35.01,34.97,34.97,64100.0,21.8529,21.8592,21.8342,21.8342,64100.0
2006-03-24 13:10:00,34.96,34.97,34.77,34.78,46700.0,21.828,21.8342,21.7093,21.7156,46700.0
2006-03-24 13:20:00,34.77,34.92,34.76,34.92,55300.0,21.7093,21.803,21.7031,21.803,55300.0
2006-03-24 13:30:00,34.91,34.94,34.88,34.94,27800.0,21.7968,21.8155,21.778,21.8155,27800.0
2006-03-24 13:40:00,34.95,35.04,34.95,35.04,36200.0,21.8217,21.8779,21.8217,21.8779,36200.0
2006-03-24 13:50:00,35.04,35.09,35.03,35.06,45800.0,21.8779,21.9091,21.8717,21.8904,45800.0
2006-03-24 14:00:00,35.05,35.05,35.0,35.03,50400.0,21.8842,21.8842,21.8529,21.8717,50400.0
2006-03-24 14:10:00,35.04,35.04,35.02,35.02,48800.0,21.8779,21.8779,21.8654,21.8654,48800.0
2006-03-24 14:20:00,35.02,35.03,35.01,35.03,36500.0,21.8654,21.8717,21.8592,21.8717,36500.0
2006-03-24 14:30:00,35.03,35.05,35.03,35.05,36600.0,21.8717,21.8842,21.8717,21.8842,36600.0
2006-03-24 14:40:00,35.04,35.17,35.04,35.17,137900.0,21.8779,21.9591,21.8779,21.9591,137900.0
2006-03-24 14:50:00,35.16,35.17,35.14,35.14,41600.0,21.9528,21.9591,21.9404,21.9404,41600.0
2006-03-24 15:00:00,35.14,35.17,35.13,35.16,50800.0,21.9404,21.9591,21.9341,21.9528,50800.0
2006-03-24 15:10:00,35.15,35.15,35.12,35.13,48000.0,21.9466,21.9466,21.9279,21.9341,48000.0
2006-03-24 15:20:00,35.13,35.18,35.13,35.18,65500.0,21.9341,21.9653,21.9341,21.9653,65500.0
2006-03-24 15:30:00,35.18,35.21,35.16,35.18,52500.0,21.9653,21.9841,21.9528,21.9653,52500.0
2006-03-24 15:40:00,35.18,35.21,35.17,35.19,107300.0,21.9653,21.9841,21.9591,21.9716,107300.0
2006-03-24 15:50:00,35.19,35.22,35.16,35.16,181200.0,21.9716,21.9903,21.9528,21.9528,181200.0
2006-03-27 09:30:00,34.9,35.25,34.75,34.88,232200.0,21.7905,22.009,21.6969,21.778,232200.0
2006-03-27 09:40:00,34.83,34.99,34.8,34.93,86100.0,21.7468,21.8467,21.7281,21.8092,86100.0
2006-03-27 09:50:00,34.92,34.92,34.84,34.84,57900.0,21.803,21.803,21.753,21.753,57900.0
2006-03-27 10:00:00,34.84,34.95,34.8,34.82,64700.0,21.753,21.8217,21.7281,21.7406,64700.0
2006-03-27 10:10:00,34.82,34.85,34.78,34.84,47200.0,21.7406,21.7593,21.7156,21.753,47200.0
2006-03-27 10:20:00,34.84,34.92,34.83,34.83,36700.0,21.753,21.803,21.7468,21.7468,36700.0
2006-03-27 10:30:00,34.84,34.92,34.79,34.89,32900.0,21.753,21.803,21.7218,21.7843,32900.0
2006-03-27 10:40:00,34.89,34.91,34.86,34.86,31100.0,21.7843,21.7968,21.7655,21.7655,31100.0
2006-03-27 10:50:00,34.86,34.88,34.81,34.85,29000.0,21.7655,21.778,21.7343,21.7593,29000.0
2006-03-27 11:00:00,34.86,34.86,34.81,34.86,38500.0,21.7655,21.7655,21.7343,21.7655,38500.0
2006-03-27 11:10:00,34.87,34.89,34.85,34.89,38300.0,21.7718,21.7843,21.7593,21.7843,38300.0
2006-03-27 11:20:00,34.88,34.89,34.85,34.85,25500.0,21.778,21.7843,21.7593,21.7593,25500.0
2006-03-27 11:30:00,34.86,34.86,34.83,34.86,20600.0,21.7655,21.7655,21.7468,21.7655,20600.0
2006-03-27 11:40:00,34.85,34.89,34.85,34.87,22100.0,21.7593,21.7843,21.7593,21.7718,22100.0
2006-03-27 11:50:00,34.86,34.87,34.84,34.84,23600.0,21.7655,21.7718,21.753,21.753,23600.0
2006-03-27 12:00:00,34.85,34.86,34.81,34.84,32900.0,21.7593,21.7655,21.7343,21.753,32900.0
2006-03-27 12:10:00,34.85,34.9,34.82,34.89,75600.0,21.7593,21.7905,21.7406,21.7843,75600.0
2006-03-27 12:20:00,34.89,34.89,34.83,34.85,28300.0,21.7843,21.7843,21.7468,21.7593,28300.0
2006-03-27 12:30:00,34.86,34.87,34.83,34.87,28000.0,21.7655,21.7718,21.7468,21.7718,28000.0
2006-03-27 12:40:00,34.87,34.91,34.86,34.9,16900.0,21.7718,21.7968,21.7655,21.7905,16900.0
2006-03-27 12:50:00,34.91,34.91,34.88,34.88,13300.0,21.7968,21.7968,21.778,21.778,13300.0
2006-03-27 13:00:00,34.89,34.89,34.86,34.89,69900.0,21.7843,21.7843,21.7655,21.7843,69900.0
2006-03-27 13:10:00,34.86,34.93,34.86,34.93,36800.0,21.7655,21.8092,21.7655,21.8092,36800.0
2006-03-27 13:20:00,34.93,34.93,34.86,34.87,17200.0,21.8092,21.8092,21.7655,21.7718,17200.0
2006-03-27 13:30:00,34.86,34.92,34.85,34.89,25300.0,21.7655,21.803,21.7593,21.7843,25300.0
2006-03-27 13:40:00,34.89,34.97,34.88,34.97,41900.0,21.7843,21.8342,21.778,21.8342,41900.0
2006-03-27 13:50:00,34.97,34.98,34.95,34.96,25700.0,21.8342,21.8405,21.8217,21.828,25700.0
2006-03-27 14:00:00,34.96,34.99,34.95,34.96,21400.0,21.828,21.8467,21.8217,21.828,21400.0
2006-03-27 14:10:00,34.96,34.99,34.94,34.99,67800.0,21.828,21.8467,21.8155,21.8467,67800.0
2006-03-27 14:20:00,34.99,35.08,34.98,35.07,48400.0,21.8467,21.9029,21.8405,21.8967,48400.0
2006-03-27 14:30:00,35.06,35.13,35.06,35.13,51500.0,21.8904,21.9341,21.8904,21.9341,51500.0
2006-03-27 14:40:00,35.13,35.24,35.11,35.13,64600.0,21.9341,22.0028,21.9216,21.9341,64600.0
2006-03-27 14:50:00,35.12,35.24,35.1,35.11,61600.0,21.9279,22.0028,21.9154,21.9216,61600.0
2006-03-27 15:00:00,35.1,35.1,35.0,35.01,126300.0,21.9154,21.9154,21.8529,21.8592,126300.0
2006-03-27 15:10:00,35.01,35.01,34.98,34.99,29100.0,21.8592,21.8592,21.8405,21.8467,29100.0
2006-03-27 15:20:00,35.0,35.05,34.97,35.02,44800.0,21.8529,21.8842,21.8342,21.8654,44800.0
2006-03-27 15:30:00,35.05,35.05,34.95,34.96,38800.0,21.8842,21.8842,21.8217,21.828,38800.0
2006-03-27 15:40:00,34.96,35.01,34.96,34.99,31400.0,21.828,21.8592,21.828,21.8467,31400.0
2006-03-27 15:50:00,35.0,35.04,34.99,35.02,118300.0,21.8529,21.8779,21.8467,21.8654,118300.0
2006-03-28 09:30:00,35.17,35.17,34.89,34.98,134300.0,21.9591,21.9591,21.7843,21.8405,134300.0
2006-03-28 09:40:00,34.98,35.03,34.95,34.99,73100.0,21.8405,21.8717,21.8217,21.8467,73100.0
2006-03-28 09:50:00,35.0,35.0,34.91,34.95,66900.0,21.8529,21.8529,21.7968,21.8217,66900.0
2006-03-28 10:00:00,34.97,34.99,34.88,34.89,118000.0,21.8342,21.8467,21.778,21.7843,118000.0
2006-03-28 10:10:00,34.91,34.92,34.83,34.85,37900.0,21.7968,21.803,21.7468,21.7593,37900.0
2006-03-28 10:20:00,34.85,34.88,34.8,34.83,58700.0,21.7593,21.778,21.7281,21.7468,58700.0
2006-03-28 10:30:00,34.83,34.85,34.8,34.83,56600.0,21.7468,21.7593,21.7281,21.7468,56600.0
2006-03-28 10:40:00,34.83,34.87,34.83,34.85,28300.0,21.7468,21.7718,21.7468,21.7593,28300.0
2006-03-28 10:50:00,34.85,34.88,34.85,34.85,29500.0,21.7593,21.778,21.7593,21.7593,29500.0
2006-03-28 11:00:00,34.86,34.91,34.24,34.89,42400.0,21.7655,21.7968,21.3784,21.7843,42400.0
2006-03-28 11:10:00,34.89,34.91,34.87,34.87,33600.0,21.7843,21.7968,21.7718,21.7718,33600.0
2006-03-28 11:20:00,34.87,34.91,34.86,34.88,23500.0,21.7718,21.7968,21.7655,21.778,23500.0
2006-03-28 11:30:00,34.89,34.9,34.86,34.86,24300.0,21.7843,21.7905,21.7655,21.7655,24300.0
2006-03-28 11:40:00,34.86,34.9,34.85,34.87,34700.0,21.7655,21.7905,21.7593,21.7718,34700.0
2006-03-28 11:50:00,34.88,34.89,34.86,34.86,19900.0,21.778,21.7843,21.7655,21.7655,19900.0
2006-03-28 12:00:00,34.87,34.92,34.86,34.92,35000.0,21.7718,21.803,21.7655,21.803,35000.0
2006-03-28 12:10:00,34.92,34.94,34.88,34.92,26700.0,21.803,21.8155,21.778,21.803,26700.0
2006-03-28 12:20:00,34.92,34.99,34.92,34.96,59500.0,21.803,21.8467,21.803,21.828,59500.0
2006-03-28 12:30:00,34.97,35.0,34.93,34.94,34000.0,21.8342,21.8529,21.8092,21.8155,34000.0
2006-03-28 12:40:00,34.94,34.97,34.93,34.94,23900.0,21.8155,21.8342,21.8092,21.8155,23900.0
2006-03-28 12:50:00,34.93,34.96,34.92,34.93,25000.0,21.8092,21.828,21.803,21.8092,25000.0
2006-03-28 13:00:00,34.93,34.94,34.92,34.93,22600.0,21.8092,21.8155,21.803,21.8092,22600.0
2006-03-28 13:10:00,34.92,34.93,34.88,34.89,27900.0,21.803,21.8092,21.778,21.7843,27900.0
2006-03-28 13:20:00,34.88,34.98,34.88,34.95,28000.0,21.778,21.8405,21.778,21.8217,28000.0
2006-03-28 13:30:00,34.96,34.97,34.91,34.94,21900.0,21.828,21.8342,21.7968,21.8155,21900.0
2006-03-28 13:40:00,34.93,34.94,34.86,34.93,26800.0,21.8092,21.8155,21.7655,21.8092,26800.0
2006-03-28 13:50:00,34.93,34.93,34.87,34.89,41400.0,21.8092,21.8092,21.7718,21.7843,41400.0
2006-03-28 14:00:00,34.92,34.92,34.82,34.83,74800.0,21.803,21.803,21.7406,21.7468,74800.0
2006-03-28 14:10:00,34.83,34.83,34.69,34.69,104900.0,21.7468,21.7468,21.6594,21.6594,104900.0
2006-03-28 14:20:00,34.68,34.7,34.56,34.6,82500.0,21.6531,21.6656,21.5782,21.6032,82500.0
2006-03-28 14:30:00,34.6,34.63,34.52,34.56,71400.0,21.6032,21.6219,21.5532,21.5782,71400.0
2006-03-28 14:40:00,34.54,34.62,34.5,34.5,159500.0,21.5657,21.6157,21.5408,21.5408,159500.0
2006-03-28 14:50:00,34.51,34.54,34.46,34.47,123500.0,21.547,21.5657,21.5158,21.522,123500.0
2006-03-28 15:00:00,34.47,34.51,34.43,34.44,95800.0,21.522,21.547,21.4971,21.5033,95800.0
2006-03-28 15:10:00,34.44,34.46,34.32,34.39,113600.0,21.5033,21.5158,21.4284,21.4721,113600.0
2006-03-28 15:20:00,34.39,34.45,34.33,34.39,111200.0,21.4721,21.5095,21.4346,21.4721,111200.0
2006-03-28 15:30:00,34.39,34.46,34.36,34.46,96000.0,21.4721,21.5158,21.4533,21.5158,96000.0
2006-03-28 15:40:00,34.47,34.57,34.47,34.57,110400.0,21.522,21.5845,21.522,21.5845,110400.0
2006-03-28 15:50:00,34.56,34.58,34.51,34.51,145000.0,21.5782,21.5907,21.547,21.547,145000.0
2006-03-29 09:30:00,34.7,34.71,34.5,34.5,119200.0,21.6656,21.6719,21.5408,21.5408,119200.0
2006-03-29 09:40:00,34.48,34.5,34.31,34.31,129600.0,21.5283,21.5408,21.4221,21.4221,129600.0
2006-03-29 09:50:00,34.31,34.31,34.22,34.28,153100.0,21.4221,21.4221,21.3659,21.4034,153100.0
2006-03-29 10:00:00,34.27,34.28,34.02,34.11,203400.0,21.3972,21.4034,21.2411,21.2973,203400.0
2006-03-29 10:10:00,34.1,34.12,34.0,34.04,249900.0,21.291,21.3035,21.2286,21.2536,249900.0
2006-03-29 10:20:00,34.03,34.04,33.91,33.92,278300.0,21.2473,21.2536,21.1724,21.1786,278300.0
2006-03-29 10:30:00,33.91,33.95,33.7,33.76,218100.0,21.1724,21.1974,21.0413,21.0787,218100.0
2006-03-29 10:40:00,33.78,33.8,33.56,33.61,202200.0,21.0912,21.1037,20.9539,20.9851,202200.0
2006-03-29 10:50:00,33.62,33.63,33.37,33.42,272900.0,20.9913,20.9976,20.8352,20.8664,272900.0
2006-03-29 11:00:00,33.42,33.6,33.3,33.5,394400.0,20.8664,20.9788,20.7915,20.9164,394400.0
2006-03-29 11:10:00,33.55,33.7,33.53,33.6,437500.0,20.9476,21.0413,20.9351,20.9788,437500.0
2006-03-29 11:20:00,33.6,33.83,33.58,33.82,346000.0,20.9788,21.1224,20.9663,21.1162,346000.0
2006-03-29 11:30:00,33.82,33.97,33.7,33.88,183700.0,21.1162,21.2098,21.0413,21.1537,183700.0
2006-03-29 11:40:00,33.88,34.08,33.86,34.06,101200.0,21.1537,21.2785,21.1412,21.266,101200.0
2006-03-29 11:50:00,34.06,34.15,34.04,34.06,139700.0,21.266,21.3222,21.2536,21.266,139700.0
2006-03-29 12:00:00,34.05,34.06,33.83,33.99,157700.0,21.2598,21.266,21.1224,21.2223,157700.0
2006-03-29 12:10:00,33.97,34.07,33.93,34.05,94700.0,21.2098,21.2723,21.1849,21.2598,94700.0
2006-03-29 12:20:00,34.05,34.07,33.98,34.04,48200.0,21.2598,21.2723,21.2161,21.2536,48200.0
2006-03-29 12:30:00,34.04,34.17,34.03,34.14,108100.0,21.2536,21.3347,21.2473,21.316,108100.0
2006-03-29 12:40:00,34.14,34.19,34.12,34.17,58900.0,21.316,21.3472,21.3035,21.3347,58900.0
2006-03-29 12:50:00,34.15,34.17,34.07,34.11,55600.0,21.3222,21.3347,21.2723,21.2973,55600.0
2006-03-29 13:00:00,34.1,34.16,34.1,34.12,49700.0,21.291,21.3285,21.291,21.3035,49700.0
2006-03-29 13:10:00,34.12,34.16,34.09,34.14,64700.0,21.3035,21.3285,21.2848,21.316,64700.0
2006-03-29 13:20:00,34.15,34.2,34.14,34.17,46300.0,21.3222,21.3535,21.316,21.3347,46300.0
2006-03-29 13:30:00,34.16,34.16,34.05,34.07,54000.0,21.3285,21.3285,21.2598,21.2723,54000.0
2006-03-29 13:40:00,34.08,34.11,34.05,34.06,28200.0,21.2785,21.2973,21.2598,21.266,28200.0
2006-03-29 13:50:00,34.06,34.12,34.03,34.07,42200.0,21.266,21.3035,21.2473,21.2723,42200.0
2006-03-29 14:00:00,34.06,34.12,34.06,34.09,79500.0,21.266,21.3035,21.266,21.2848,79500.0
2006-03-29 14:10:00,34.1,34.11,34.05,34.08,101000.0,21.291,21.2973,21.2598,21.2785,101000.0
2006-03-29 14:20:00,34.08,34.1,34.05,34.06,69000.0,21.2785,21.291,21.2598,21.266,69000.0
2006-03-29 14:30:00,34.06,34.07,34.03,34.04,100600.0,21.266,21.2723,21.2473,21.2536,100600.0
2006-03-29 14:40:00,34.03,34.05,34.01,34.01,92000.0,21.2473,21.2598,21.2348,21.2348,92000.0
2006-03-29 14:50:00,34.01,34.09,34.0,34.08,89600.0,21.2348,21.2848,21.2286,21.2785,89600.0
2006-03-29 15:00:00,34.07,34.15,34.07,34.08,99800.0,21.2723,21.3222,21.2723,21.2785,99800.0
2006-03-29 15:10:00,34.13,34.26,34.11,34.25,102400.0,21.3097,21.3909,21.2973,21.3847,102400.0
2006-03-29 15:20:00,34.24,34.37,34.23,34.31,117500.0,21.3784,21.4596,21.3722,21.4221,117500.0
2006-03-29 15:30:00,34.3,34.31,34.23,34.27,136100.0,21.4159,21.4221,21.3722,21.3972,136100.0
2006-03-29 15:40:00,34.27,34.38,34.27,34.33,125000.0,21.3972,21.4658,21.3972,21.4346,125000.0
2006-03-29 15:50:00,34.33,34.34,34.27,34.3,164800.0,21.4346,21.4409,21.3972,21.4159,164800.0
2006-03-30 09:30:00,34.38,34.4,34.08,34.2,150500.0,21.4658,21.4783,21.2785,21.3535,150500.0
2006-03-30 09:40:00,34.24,34.34,34.19,34.23,107400.0,21.3784,21.4409,21.3472,21.3722,107400.0
2006-03-30 09:50:00,34.24,34.37,34.23,34.34,108100.0,21.3784,21.4596,21.3722,21.4409,108100.0
2006-03-30 10:00:00,34.35,34.45,34.33,34.39,113800.0,21.4471,21.5095,21.4346,21.4721,113800.0
2006-03-30 10:10:00,34.37,34.5,34.37,34.46,93400.0,21.4596,21.5408,21.4596,21.5158,93400.0
2006-03-30 10:20:00,34.46,34.5,34.41,34.44,100300.0,21.5158,21.5408,21.4846,21.5033,100300.0
2006-03-30 10:30:00,34.44,34.45,34.36,34.38,90000.0,21.5033,21.5095,21.4533,21.4658,90000.0
2006-03-30 10:40:00,34.37,34.39,34.27,34.38,97400.0,21.4596,21.4721,21.3972,21.4658,97400.0
2006-03-30 10:50:00,34.37,34.48,34.35,34.38,103500.0,21.4596,21.5283,21.4471,21.4658,103500.0
2006-03-30 11:00:00,34.38,34.38,34.21,34.21,64900.0,21.4658,21.4658,21.3597,21.3597,64900.0
2006-03-30 11:10:00,34.21,34.21,34.08,34.16,110300.0,21.3597,21.3597,21.2785,21.3285,110300.0
2006-03-30 11:20:00,34.15,34.17,34.1,34.12,55100.0,21.3222,21.3347,21.291,21.3035,55100.0
2006-03-30 11:30:00,34.1,34.18,34.08,34.09,55300.0,21.291,21.341,21.2785,21.2848,55300.0
2006-03-30 11:40:00,34.08,34.17,34.07,34.12,39900.0,21.2785,21.3347,21.2723,21.3035,39900.0
2006-03-30 11:50:00,34.11,34.12,34.0,34.02,77100.0,21.2973,21.3035,21.2286,21.2411,77100.0
2006-03-30 12:00:00,34.02,34.03,33.93,34.03,58100.0,21.2411,21.2473,21.1849,21.2473,58100.0
2006-03-30 12:10:00,34.04,34.05,33.85,33.86,90300.0,21.2536,21.2598,21.1349,21.1412,90300.0
2006-03-30 12:20:00,33.86,34.03,33.86,33.99,45300.0,21.1412,21.2473,21.1412,21.2223,45300.0
2006-03-30 12:30:00,33.97,33.99,33.86,33.88,68300.0,21.2098,21.2223,21.1412,21.1537,68300.0
2006-03-30 12:40:00,33.88,33.88,33.75,33.78,93900.0,21.1537,21.1537,21.0725,21.0912,93900.0
2006-03-30 12:50:00,33.77,33.88,33.75,33.87,57100.0,21.085,21.1537,21.0725,21.1474,57100.0
2006-03-30 13:00:00,33.85,33.87,33.76,33.8,64900.0,21.1349,21.1474,21.0787,21.1037,64900.0
2006-03-30 13:10:00,33.79,33.8,33.69,33.72,84200.0,21.0975,21.1037,21.035,21.0538,84200.0
2006-03-30 13:20:00,33.72,33.8,33.7,33.71,56100.0,21.0538,21.1037,21.0413,21.0475,56100.0
2006-03-30 13:30:00,33.71,33.71,33.62,33.65,59700.0,21.0475,21.0475,20.9913,21.01,59700.0
2006-03-30 13:40:00,33.65,33.67,33.62,33.63,43300.0,21.01,21.0225,20.9913,20.9976,43300.0
2006-03-30 13:50:00,33.64,33.67,33.61,33.63,71900.0,21.0038,21.0225,20.9851,20.9976,71900.0
2006-03-30 14:00:00,33.63,33.72,33.62,33.66,80000.0,20.9976,21.0538,20.9913,21.0163,80000.0
2006-03-30 14:10:00,33.66,33.67,33.62,33.63,62700.0,21.0163,21.0225,20.9913,20.9976,62700.0
2006-03-30 14:20:00,33.62,33.68,33.57,33.64,56100.0,20.9913,21.0288,20.9601,21.0038,56100.0
2006-03-30 14:30:00,33.65,33.68,33.57,33.6,58600.0,21.01,21.0288,20.9601,20.9788,58600.0
2006-03-30 14:40:00,33.58,33.63,33.58,33.59,51800.0,20.9663,20.9976,20.9663,20.9726,51800.0
2006-03-30 14:50:00,33.6,33.6,33.54,33.55,63900.0,20.9788,20.9788,20.9414,20.9476,63900.0
2006-03-30 15:00:00,33.55,33.62,33.53,33.62,93900.0,20.9476,20.9913,20.9351,20.9913,93900.0
2006-03-30 15:10:00,33.63,33.7,33.63,33.66,59600.0,20.9976,21.0413,20.9976,21.0163,59600.0
2006-03-30 15:20:00,33.68,33.79,33.66,33.79,47500.0,21.0288,21.0975,21.0163,21.0975,47500.0
2006-03-30 15:30:00,33.78,33.88,33.75,33.88,84100.0,21.0912,21.1537,21.0725,21.1537,84100.0
2006-03-30 15:40:00,33.89,33.91,33.8,33.86,115900.0,21.1599,21.1724,21.1037,21.1412,115900.0
2006-03-30 15:50:00,33.86,33.92,33.81,33.89,187200.0,21.1412,21.1786,21.1099,21.1599,187200.0
2006-03-31 09:30:00,33.8,33.9,33.76,33.82,192400.0,21.1037,21.1661,21.0787,21.1162,192400.0
2006-03-31 09:40:00,33.83,33.85,33.56,33.56,136900.0,21.1224,21.1349,20.9539,20.9539,136900.0
2006-03-31 09:50:00,33.56,33.57,33.4,33.42,239900.0,20.9539,20.9601,20.854,20.8664,239900.0
2006-03-31 10:00:00,33.41,33.43,33.15,33.24,238200.0,20.8602,20.8727,20.6979,20.7541,238200.0
2006-03-31 10:10:00,33.23,33.23,33.01,33.02,258500.0,20.7478,20.7478,20.6105,20.6167,258500.0
2006-03-31 10:20:00,33.03,33.28,32.8,33.26,340100.0,20.6229,20.779,20.4793,20.7665,340100.0
2006-03-31 10:30:00,33.26,33.31,33.14,33.21,140600.0,20.7665,20.7978,20.6916,20.7353,140600.0
2006-03-31 10:40:00,33.22,33.51,33.22,33.45,149500.0,20.7416,20.9226,20.7416,20.8852,149500.0
2006-03-31 10:50:00,33.44,33.66,33.44,33.65,131600.0,20.8789,21.0163,20.8789,21.01,131600.0
2006-03-31 11:00:00,33.65,33.71,33.5,33.69,106700.0,21.01,21.0475,20.9164,21.035,106700.0
2006-03-31 11:10:00,33.69,33.71,33.58,33.69,94500.0,21.035,21.0475,20.9663,21.035,94500.0
2006-03-31 11:20:00,33.69,33.7,33.51,33.51,87100.0,21.035,21.0413,20.9226,20.9226,87100.0
2006-03-31 11:30:00,33.51,33.54,33.41,33.45,128500.0,20.9226,20.9414,20.8602,20.8852,128500.0
2006-03-31 11:40:00,33.45,33.54,33.45,33.51,56300.0,20.8852,20.9414,20.8852,20.9226,56300.0
2006-03-31 11:50:00,33.5,33.5,33.43,33.44,71000.0,20.9164,20.9164,20.8727,20.8789,71000.0
2006-03-31 12:00:00,33.43,33.47,33.42,33.42,65300.0,20.8727,20.8977,20.8664,20.8664,65300.0
2006-03-31 12:10:00,33.42,33.51,33.41,33.49,58500.0,20.8664,20.9226,20.8602,20.9101,58500.0
2006-03-31 12:20:00,33.5,33.51,33.45,33.45,62700.0,20.9164,20.9226,20.8852,20.8852,62700.0
2006-03-31 12:30:00,33.45,33.47,33.42,33.47,76300.0,20.8852,20.8977,20.8664,20.8977,76300.0
2006-03-31 12:40:00,33.46,33.5,33.45,33.48,72700.0,20.8914,20.9164,20.8852,20.9039,72700.0
2006-03-31 12:50:00,33.48,33.5,33.46,33.46,28600.0,20.9039,20.9164,20.8914,20.8914,28600.0
2006-03-31 13:00:00,33.47,33.53,33.47,33.53,58300.0,20.8977,20.9351,20.8977,20.9351,58300.0
2006-03-31 13:10:00,33.53,33.62,33.53,33.62,67000.0,20.9351,20.9913,20.9351,20.9913,67000.0
2006-03-31 13:20:00,33.62,33.66,33.56,33.57,77900.0,20.9913,21.0163,20.9539,20.9601,77900.0
2006-03-31 13:30:00,33.55,33.59,33.53,33.59,56900.0,20.9476,20.9726,20.9351,20.9726,56900.0
2006-03-31 13:40:00,33.57,33.6,33.54,33.56,31700.0,20.9601,20.9788,20.9414,20.9539,31700.0
2006-03-31 13:50:00,33.57,33.75,33.56,33.72,92700.0,20.9601,21.0725,20.9539,21.0538,92700.0
2006-03-31 14:00:00,33.72,33.75,33.67,33.74,45100.0,21.0538,21.0725,21.0225,21.0662,45100.0
2006-03-31 14:10:00,33.75,33.83,33.74,33.82,94400.0,21.0725,21.1224,21.0662,21.1162,94400.0
2006-03-31 14:20:00,33.82,33.82,33.64,33.64,79500.0,21.1162,21.1162,21.0038,21.0038,79500.0
2006-03-31 14:30:00,33.64,33.66,33.55,33.64,112700.0,21.0038,21.0163,20.9476,21.0038,112700.0
2006-03-31 14:40:00,33.65,33.65,33.53,33.55,89700.0,21.01,21.01,20.9351,20.9476,89700.0
2006-03-31 14:50:00,33.55,33.59,33.51,33.52,116100.0,20.9476,20.9726,20.9226,20.9289,116100.0
2006-03-31 15:00:00,33.51,33.57,33.51,33.52,62300.0,20.9226,20.9601,20.9226,20.9289,62300.0
2006-03-31 15:10:00,33.52,33.65,33.46,33.58,78600.0,20.9289,21.01,20.8914,20.9663,78600.0
2006-03-31 15:20:00,33.58,33.66,33.58,33.64,69700.0,20.9663,21.0163,20.9663,21.0038,69700.0
2006-03-31 15:30:00,33.64,33.74,33.62,33.71,83800.0,21.0038,21.0662,20.9913,21.0475,83800.0
2006-03-31 15:40:00,33.72,33.75,33.56,33.56,110200.0,21.0538,21.0725,20.9539,20.9539,110200.0
2006-03-31 15:50:00,33.56,33.65,33.56,33.59,205200.0,20.9539,21.01,20.9539,20.9726,205200.0
2006-04-03 09:30:00,34.75,34.97,34.71,34.74,514100.0,21.6969,21.8342,21.6719,21.6906,514100.0
2006-04-03 09:40:00,34.71,34.85,34.6,34.73,285900.0,21.6719,21.7593,21.6032,21.6844,285900.0
2006-04-03 09:50:00,34.74,34.82,34.7,34.82,380600.0,21.6906,21.7406,21.6656,21.7406,380600.0
2006-04-03 10:00:00,34.8,35.09,34.8,35.05,303500.0,21.7281,21.9091,21.7281,21.8842,303500.0
2006-04-03 10:10:00,35.05,35.18,35.0,35.17,233600.0,21.8842,21.9653,21.8529,21.9591,233600.0
2006-04-03 10:20:00,35.17,35.25,35.15,35.25,211400.0,21.9591,22.009,21.9466,22.009,211400.0
2006-04-03 10:30:00,35.25,35.26,35.13,35.19,210600.0,22.009,22.0153,21.9341,21.9716,210600.0
2006-04-03 10:40:00,35.2,35.45,35.15,35.38,206000.0,21.9778,22.1339,21.9466,22.0902,206000.0
2006-04-03 10:50:00,35.38,35.6,35.37,35.6,247000.0,22.0902,22.2276,22.084,22.2276,247000.0
2006-04-03 11:00:00,35.6,35.6,35.45,35.45,127800.0,22.2276,22.2276,22.1339,22.1339,127800.0
2006-04-03 11:10:00,35.47,35.48,35.35,35.47,139200.0,22.1464,22.1526,22.0715,22.1464,139200.0
2006-04-03 11:20:00,35.47,35.52,35.45,35.47,144300.0,22.1464,22.1776,22.1339,22.1464,144300.0
2006-04-03 11:30:00,35.47,35.49,35.39,35.44,89200.0,22.1464,22.1589,22.0965,22.1277,89200.0
2006-04-03 11:40:00,35.44,35.45,35.36,35.42,98000.0,22.1277,22.1339,22.0777,22.1152,98000.0
2006-04-03 11:50:00,35.43,35.58,35.43,35.47,106900.0,22.1214,22.2151,22.1214,22.1464,106900.0
2006-04-03 12:00:00,35.46,35.49,35.36,35.42,76300.0,22.1402,22.1589,22.0777,22.1152,76300.0
2006-04-03 12:10:00,35.42,35.49,35.41,35.46,54800.0,22.1152,22.1589,22.1089,22.1402,54800.0
2006-04-03 12:20:00,35.45,35.5,35.42,35.48,49500.0,22.1339,22.1651,22.1152,22.1526,49500.0
2006-04-03 12:30:00,35.47,35.5,35.42,35.44,63500.0,22.1464,22.1651,22.1152,22.1277,63500.0
2006-04-03 12:40:00,35.45,35.49,35.43,35.46,70300.0,22.1339,22.1589,22.1214,22.1402,70300.0
2006-04-03 12:50:00,35.46,35.5,35.46,35.48,47500.0,22.1402,22.1651,22.1402,22.1526,47500.0
2006-04-03 13:00:00,35.47,35.48,35.37,35.37,69900.0,22.1464,22.1526,22.084,22.084,69900.0
2006-04-03 13:10:00,35.37,35.42,35.31,35.37,89000.0,22.084,22.1152,22.0465,22.084,89000.0
2006-04-03 13:20:00,35.38,35.45,35.35,35.45,54600.0,22.0902,22.1339,22.0715,22.1339,54600.0
2006-04-03 13:30:00,35.45,35.49,35.43,35.48,92700.0,22.1339,22.1589,22.1214,22.1526,92700.0
2006-04-03 13:40:00,35.46,35.52,35.46,35.51,52100.0,22.1402,22.1776,22.1402,22.1714,52100.0
2006-04-03 13:50:00,35.51,35.54,35.48,35.5,71800.0,22.1714,22.1901,22.1526,22.1651,71800.0
2006-04-03 14:00:00,35.5,35.57,35.5,35.56,52200.0,22.1651,22.2088,22.1651,22.2026,52200.0
2006-04-03 14:10:00,35.55,35.6,35.54,35.59,96600.0,22.1963,22.2276,22.1901,22.2213,96600.0
2006-04-03 14:20:00,35.6,35.61,35.47,35.51,100500.0,22.2276,22.2338,22.1464,22.1714,100500.0
2006-04-03 14:30:00,35.5,35.5,35.21,35.21,165400.0,22.1651,22.1651,21.9841,21.9841,165400.0
2006-04-03 14:40:00,35.21,35.24,35.14,35.2,205700.0,21.9841,22.0028,21.9404,21.9778,205700.0
2006-04-03 14:50:00,35.2,35.25,35.18,35.21,175900.0,21.9778,22.009,21.9653,21.9841,175900.0
2006-04-03 15:00:00,35.19,35.23,35.14,35.21,152700.0,21.9716,21.9966,21.9404,21.9841,152700.0
2006-04-03 15:10:00,35.22,35.3,35.19,35.29,112400.0,21.9903,22.0403,21.9716,22.034,112400.0
2006-04-03 15:20:00,35.28,35.3,35.22,35.24,114500.0,22.0278,22.0403,21.9903,22.0028,114500.0
2006-04-03 15:30:00,35.24,35.3,35.19,35.29,236100.0,22.0028,22.0403,21.9716,22.034,236100.0
2006-04-03 15:40:00,35.28,35.34,35.18,35.27,270000.0,22.0278,22.0652,21.9653,22.0215,270000.0
2006-04-03 15:50:00,35.27,35.27,35.11,35.18,295800.0,22.0215,22.0215,21.9216,21.9653,295800.0
2006-04-04 09:30:00,35.4,35.44,35.3,35.41,170800.0,22.1027,22.1277,22.0403,22.1089,170800.0
2006-04-04 09:40:00,35.41,35.41,35.27,35.29,195100.0,22.1089,22.1089,22.0215,22.034,195100.0
2006-04-04 09:50:00,35.28,35.46,35.28,35.43,220200.0,22.0278,22.1402,22.0278,22.1214,220200.0
2006-04-04 10:00:00,35.42,35.55,35.41,35.54,149000.0,22.1152,22.1963,22.1089,22.1901,149000.0
2006-04-04 10:10:00,35.55,35.66,33.54,35.59,141700.0,22.1963,22.265,20.9414,22.2213,141700.0
2006-04-04 10:20:00,35.59,35.76,35.58,35.75,209300.0,22.2213,22.3275,22.2151,22.3212,209300.0
2006-04-04 10:30:00,35.73,35.75,35.62,35.65,122500.0,22.3087,22.3212,22.2401,22.2588,122500.0
2006-04-04 10:40:00,35.65,35.73,35.64,35.67,99200.0,22.2588,22.3087,22.2525,22.2713,99200.0
2006-04-04 10:50:00,35.67,35.68,35.61,35.64,89300.0,22.2713,22.2775,22.2338,22.2525,89300.0
2006-04-04 11:00:00,35.64,35.69,35.63,35.67,81500.0,22.2525,22.2838,22.2463,22.2713,81500.0
2006-04-04 11:10:00,35.66,35.67,35.55,35.56,101200.0,22.265,22.2713,22.1963,22.2026,101200.0
2006-04-04 11:20:00,35.56,35.6,35.49,35.6,158800.0,22.2026,22.2276,22.1589,22.2276,158800.0
2006-04-04 11:30:00,35.6,35.61,35.51,35.6,64800.0,22.2276,22.2338,22.1714,22.2276,64800.0
2006-04-04 11:40:00,35.6,35.7,35.59,35.69,117300.0,22.2276,22.29,22.2213,22.2838,117300.0
2006-04-04 11:50:00,35.69,35.74,35.69,35.73,118000.0,22.2838,22.315,22.2838,22.3087,118000.0
2006-04-04 12:00:00,35.72,35.8,35.71,35.8,118000.0,22.3025,22.3524,22.2962,22.3524,118000.0
2006-04-04 12:10:00,35.79,35.89,35.79,35.89,121400.0,22.3462,22.4086,22.3462,22.4086,121400.0
2006-04-04 12:20:00,35.89,35.92,35.86,35.92,142900.0,22.4086,22.4274,22.3899,22.4274,142900.0
2006-04-04 12:30:00,35.91,36.0,35.88,35.9,165500.0,22.4211,22.4773,22.4024,22.4149,165500.0
2006-04-04 12:40:00,35.87,35.93,35.8,35.83,77000.0,22.3961,22.4336,22.3524,22.3712,77000.0
2006-04-04 12:50:00,35.84,35.89,35.81,35.86,61200.0,22.3774,22.4086,22.3587,22.3899,61200.0
2006-04-04 13:00:00,35.86,35.98,35.86,35.96,101400.0,22.3899,22.4648,22.3899,22.4523,101400.0
2006-04-04 13:10:00,35.97,35.97,35.9,35.91,67900.0,22.4586,22.4586,22.4149,22.4211,67900.0
2006-04-04 13:20:00,35.9,35.97,35.89,35.93,100300.0,22.4149,22.4586,22.4086,22.4336,100300.0
2006-04-04 13:30:00,35.92,35.95,35.91,35.94,57100.0,22.4274,22.4461,22.4211,22.4399,57100.0
2006-04-04 13:40:00,35.95,35.98,35.92,35.94,88500.0,22.4461,22.4648,22.4274,22.4399,88500.0
2006-04-04 13:50:00,35.95,35.97,35.93,35.95,71300.0,22.4461,22.4586,22.4336,22.4461,71300.0
2006-04-04 14:00:00,35.96,36.09,35.95,36.03,261900.0,22.4523,22.5335,22.4461,22.496,261900.0
2006-04-04 14:10:00,36.04,36.05,35.97,36.05,83700.0,22.5023,22.5085,22.4586,22.5085,83700.0
2006-04-04 14:20:00,36.05,36.09,36.03,36.07,81000.0,22.5085,22.5335,22.496,22.521,81000.0
2006-04-04 14:30:00,36.07,36.1,36.0,36.04,103100.0,22.521,22.5398,22.4773,22.5023,103100.0
2006-04-04 14:40:00,36.04,36.06,36.0,36.01,87800.0,22.5023,22.5148,22.4773,22.4836,87800.0
2006-04-04 14:50:00,36.03,36.05,36.0,36.01,72600.0,22.496,22.5085,22.4773,22.4836,72600.0
2006-04-04 15:00:00,36.02,36.08,35.99,36.01,97700.0,22.4898,22.5273,22.4711,22.4836,97700.0
2006-04-04 15:10:00,36.01,36.02,35.94,35.97,120000.0,22.4836,22.4898,22.4399,22.4586,120000.0
2006-04-04 15:20:00,35.97,36.03,35.95,36.01,130100.0,22.4586,22.496,22.4461,22.4836,130100.0
2006-04-04 15:30:00,36.01,36.02,35.99,36.0,114800.0,22.4836,22.4898,22.4711,22.4773,114800.0
2006-04-04 15:40:00,36.0,36.03,35.99,36.02,180700.0,22.4773,22.496,22.4711,22.4898,180700.0
2006-04-04 15:50:00,36.02,36.04,35.96,35.97,172800.0,22.4898,22.5023,22.4523,22.4586,172800.0
2006-04-05 09:30:00,36.16,36.35,36.09,36.3,309300.0,22.5772,22.6958,22.5335,22.6646,309300.0
2006-04-05 09:40:00,36.28,36.39,36.28,36.35,89200.0,22.6521,22.7208,22.6521,22.6958,89200.0
2006-04-05 09:50:00,36.36,36.38,36.3,36.32,98600.0,22.7021,22.7146,22.6646,22.6771,98600.0
2006-04-05 10:00:00,36.32,36.39,36.28,36.36,143700.0,22.6771,22.7208,22.6521,22.7021,143700.0
2006-04-05 10:10:00,36.36,36.4,36.34,36.38,163300.0,22.7021,22.7271,22.6896,22.7146,163300.0
2006-04-05 10:20:00,36.37,36.47,36.35,36.41,139600.0,22.7083,22.7708,22.6958,22.7333,139600.0
2006-04-05 10:30:00,36.42,36.69,36.41,36.67,460900.0,22.7396,22.9081,22.7333,22.8956,460900.0
2006-04-05 10:40:00,36.68,36.75,36.62,36.71,279100.0,22.9019,22.9456,22.8644,22.9206,279100.0
2006-04-05 10:50:00,36.72,36.77,36.65,36.67,211400.0,22.9269,22.9581,22.8832,22.8956,211400.0
2006-04-05 11:00:00,36.68,36.76,36.58,36.59,226300.0,22.9019,22.9518,22.8395,22.8457,226300.0
2006-04-05 11:10:00,36.59,36.66,36.5,36.59,192800.0,22.8457,22.8894,22.7895,22.8457,192800.0
2006-04-05 11:20:00,36.59,36.61,36.55,36.59,89700.0,22.8457,22.8582,22.8207,22.8457,89700.0
2006-04-05 11:30:00,36.59,36.68,36.55,36.65,240000.0,22.8457,22.9019,22.8207,22.8832,240000.0
2006-04-05 11:40:00,36.66,36.7,36.61,36.69,127900.0,22.8894,22.9144,22.8582,22.9081,127900.0
2006-04-05 11:50:00,36.69,36.77,36.65,36.7,125700.0,22.9081,22.9581,22.8832,22.9144,125700.0
2006-04-05 12:00:00,36.7,36.73,36.67,36.7,57500.0,22.9144,22.9331,22.8956,22.9144,57500.0
2006-04-05 12:10:00,36.7,36.77,36.67,36.76,87600.0,22.9144,22.9581,22.8956,22.9518,87600.0
2006-04-05 12:20:00,36.76,36.8,36.74,36.79,83700.0,22.9518,22.9768,22.9393,22.9706,83700.0
2006-04-05 12:30:00,36.78,36.9,36.78,36.9,150700.0,22.9643,23.0392,22.9643,23.0392,150700.0
2006-04-05 12:40:00,36.9,36.9,36.87,36.9,93100.0,23.0392,23.0392,23.0205,23.0392,93100.0
2006-04-05 12:50:00,36.9,36.91,36.82,36.91,128600.0,23.0392,23.0455,22.9893,23.0455,128600.0
2006-04-05 13:00:00,36.91,36.97,36.86,36.93,117300.0,23.0455,23.083,23.0143,23.058,117300.0
2006-04-05 13:10:00,36.95,37.03,36.93,37.0,144300.0,23.0705,23.1204,23.058,23.1017,144300.0
2006-04-05 13:20:00,37.01,37.05,37.0,37.05,116300.0,23.1079,23.1329,23.1017,23.1329,116300.0
2006-04-05 13:30:00,37.05,37.08,37.0,37.01,157500.0,23.1329,23.1516,23.1017,23.1079,157500.0
2006-04-05 13:40:00,37.0,37.01,36.92,36.92,122700.0,23.1017,23.1079,23.0517,23.0517,122700.0
2006-04-05 13:50:00,36.92,36.99,36.91,36.98,86600.0,23.0517,23.0954,23.0455,23.0892,86600.0
2006-04-05 14:00:00,36.99,37.03,36.95,37.03,124300.0,23.0954,23.1204,23.0705,23.1204,124300.0
2006-04-05 14:10:00,37.03,37.08,37.02,37.05,107400.0,23.1204,23.1516,23.1142,23.1329,107400.0
2006-04-05 14:20:00,37.05,37.11,37.05,37.06,111000.0,23.1329,23.1704,23.1329,23.1391,111000.0
2006-04-05 14:30:00,37.06,37.09,37.05,37.06,112000.0,23.1391,23.1579,23.1329,23.1391,112000.0
2006-04-05 14:40:00,37.06,37.07,37.01,37.04,118200.0,23.1391,23.1454,23.1079,23.1267,118200.0
2006-04-05 14:50:00,37.05,37.15,37.04,37.1,442000.0,23.1329,23.1953,23.1267,23.1641,442000.0
2006-04-05 15:00:00,37.11,37.12,37.05,37.11,403500.0,23.1704,23.1766,23.1329,23.1704,403500.0
2006-04-05 15:10:00,37.11,37.19,37.1,37.15,104700.0,23.1704,23.2203,23.1641,23.1953,104700.0
2006-04-05 15:20:00,37.16,37.25,37.16,37.24,184100.0,23.2016,23.2578,23.2016,23.2515,184100.0
2006-04-05 15:30:00,37.24,37.26,37.15,37.15,219000.0,23.2515,23.264,23.1953,23.1953,219000.0
2006-04-05 15:40:00,37.15,37.17,37.08,37.15,201800.0,23.1953,23.2078,23.1516,23.1953,201800.0
2006-04-05 15:50:00,37.15,37.21,37.13,37.18,313600.0,23.1953,23.2328,23.1829,23.2141,313600.0
2006-04-06 09:30:00,37.33,37.6,37.26,37.48,403500.0,23.3077,23.4763,23.264,23.4014,403500.0
2006-04-06 09:40:00,37.47,37.48,37.0,37.01,164700.0,23.3951,23.4014,23.1017,23.1079,164700.0
2006-04-06 09:50:00,37.01,37.06,36.87,36.95,292200.0,23.1079,23.1391,23.0205,23.0705,292200.0
2006-04-06 10:00:00,36.94,37.0,36.75,36.76,259000.0,23.0642,23.1017,22.9456,22.9518,259000.0
2006-04-06 10:10:00,36.76,36.85,36.62,36.83,204800.0,22.9518,23.008,22.8644,22.9955,204800.0
2006-04-06 10:20:00,36.8,36.91,36.75,36.91,129300.0,22.9768,23.0455,22.9456,23.0455,129300.0
2006-04-06 10:30:00,36.92,36.94,36.8,36.89,102800.0,23.0517,23.0642,22.9768,23.033,102800.0
2006-04-06 10:40:00,36.89,36.93,36.82,36.82,71000.0,23.033,23.058,22.9893,22.9893,71000.0
2006-04-06 10:50:00,36.81,36.86,36.8,36.86,102900.0,22.9831,23.0143,22.9768,23.0143,102900.0
2006-04-06 11:00:00,36.86,36.94,36.84,36.87,123500.0,23.0143,23.0642,23.0018,23.0205,123500.0
2006-04-06 11:10:00,36.87,36.95,36.85,36.89,68100.0,23.0205,23.0705,23.008,23.033,68100.0
2006-04-06 11:20:00,36.87,36.92,36.83,36.89,65600.0,23.0205,23.0517,22.9955,23.033,65600.0
2006-04-06 11:30:00,36.89,36.92,36.86,36.91,56900.0,23.033,23.0517,23.0143,23.0455,56900.0
2006-04-06 11:40:00,36.91,36.98,36.9,36.92,95300.0,23.0455,23.0892,23.0392,23.0517,95300.0
2006-04-06 11:50:00,36.91,36.93,36.86,36.9,94000.0,23.0455,23.058,23.0143,23.0392,94000.0
2006-04-06 12:00:00,36.89,36.97,36.89,36.96,98100.0,23.033,23.083,23.033,23.0767,98100.0
2006-04-06 12:10:00,36.97,37.02,36.97,36.99,103100.0,23.083,23.1142,23.083,23.0954,103100.0
2006-04-06 12:20:00,36.99,37.0,36.96,36.99,66800.0,23.0954,23.1017,23.0767,23.0954,66800.0
2006-04-06 12:30:00,36.99,37.15,36.97,37.13,121000.0,23.0954,23.1953,23.083,23.1829,121000.0
2006-04-06 12:40:00,37.13,37.14,36.9,37.12,109200.0,23.1829,23.1891,23.0392,23.1766,109200.0
2006-04-06 12:50:00,37.12,37.12,37.06,37.08,50800.0,23.1766,23.1766,23.1391,23.1516,50800.0
2006-04-06 13:00:00,37.07,37.09,37.07,37.09,67900.0,23.1454,23.1579,23.1454,23.1579,67900.0
2006-04-06 13:10:00,37.08,37.15,37.08,37.15,82500.0,23.1516,23.1953,23.1516,23.1953,82500.0
2006-04-06 13:20:00,37.16,37.2,37.13,37.13,69900.0,23.2016,23.2266,23.1829,23.1829,69900.0
2006-04-06 13:30:00,37.12,37.16,37.11,37.16,59700.0,23.1766,23.2016,23.1704,23.2016,59700.0
2006-04-06 13:40:00,37.15,37.15,37.1,37.14,84900.0,23.1953,23.1953,23.1641,23.1891,84900.0
2006-04-06 13:50:00,37.15,37.18,37.12,37.14,44500.0,23.1953,23.2141,23.1766,23.1891,44500.0
2006-04-06 14:00:00,37.12,37.15,37.12,37.15,68600.0,23.1766,23.1953,23.1766,23.1953,68600.0
2006-04-06 14:10:00,37.14,37.18,37.1,37.12,89400.0,23.1891,23.2141,23.1641,23.1766,89400.0
2006-04-06 14:20:00,37.1,37.11,37.0,37.0,84100.0,23.1641,23.1704,23.1017,23.1017,84100.0
2006-04-06 14:30:00,37.0,37.06,36.95,36.99,82800.0,23.1017,23.1391,23.0705,23.0954,82800.0
2006-04-06 14:40:00,36.99,37.1,36.92,36.93,67400.0,23.0954,23.1641,23.0517,23.058,67400.0
2006-04-06 14:50:00,36.92,36.98,36.91,36.98,50900.0,23.0517,23.0892,23.0455,23.0892,50900.0
2006-04-06 15:00:00,36.97,36.97,36.91,36.97,82500.0,23.083,23.083,23.0455,23.083,82500.0
2006-04-06 15:10:00,36.95,36.97,36.93,36.95,66900.0,23.0705,23.083,23.058,23.0705,66900.0
2006-04-06 15:20:00,36.94,36.97,36.85,36.85,70700.0,23.0642,23.083,23.008,23.008,70700.0
2006-04-06 15:30:00,36.85,36.89,36.8,36.88,100900.0,23.008,23.033,22.9768,23.0268,100900.0
2006-04-06 15:40:00,36.88,36.89,36.84,36.87,80800.0,23.0268,23.033,23.0018,23.0205,80800.0
2006-04-06 15:50:00,36.88,36.95,36.86,36.91,158100.0,23.0268,23.0705,23.0143,23.0455,158100.0
2006-04-07 09:30:00,37.15,37.29,37.09,37.1,251900.0,23.1953,23.2828,23.1579,23.1641,251900.0
2006-04-07 09:40:00,37.14,37.15,36.76,36.83,146400.0,23.1891,23.1953,22.9518,22.9955,146400.0
2006-04-07 09:50:00,36.83,36.88,36.68,36.69,114600.0,22.9955,23.0268,22.9019,22.9081,114600.0
2006-04-07 10:00:00,36.66,36.71,36.53,36.58,119100.0,22.8894,22.9206,22.8082,22.8395,119100.0
2006-04-07 10:10:00,36.57,36.64,36.43,36.55,111900.0,22.8332,22.8769,22.7458,22.8207,111900.0
2006-04-07 10:20:00,36.56,36.64,36.25,36.33,155200.0,22.827,22.8769,22.6334,22.6834,155200.0
2006-04-07 10:30:00,36.34,36.52,36.3,36.47,75600.0,22.6896,22.802,22.6646,22.7708,75600.0
2006-04-07 10:40:00,36.47,36.5,36.35,36.35,82200.0,22.7708,22.7895,22.6958,22.6958,82200.0
2006-04-07 10:50:00,36.37,36.42,36.23,36.24,171700.0,22.7083,22.7396,22.6209,22.6272,171700.0
2006-04-07 11:00:00,36.24,36.42,36.22,36.42,79300.0,22.6272,22.7396,22.6147,22.7396,79300.0
2006-04-07 11:10:00,36.42,36.44,36.3,36.36,143300.0,22.7396,22.752,22.6646,22.7021,143300.0
2006-04-07 11:20:00,36.38,36.46,36.34,36.35,57200.0,22.7146,22.7645,22.6896,22.6958,57200.0
2006-04-07 11:30:00,36.38,36.39,36.22,36.27,64800.0,22.7146,22.7208,22.6147,22.6459,64800.0
2006-04-07 11:40:00,36.28,36.32,36.2,36.22,113200.0,22.6521,22.6771,22.6022,22.6147,113200.0
2006-04-07 11:50:00,36.22,36.25,36.19,36.2,61100.0,22.6147,22.6334,22.5959,22.6022,61100.0
2006-04-07 12:00:00,36.22,36.22,36.18,36.19,24700.0,22.6147,22.6147,22.5897,22.5959,24700.0
2006-04-07 12:10:00,36.19,36.2,36.11,36.12,50600.0,22.5959,22.6022,22.546,22.5522,50600.0
2006-04-07 12:20:00,36.12,36.27,36.12,36.27,41100.0,22.5522,22.6459,22.5522,22.6459,41100.0
2006-04-07 12:30:00,36.26,36.32,36.19,36.23,54300.0,22.6397,22.6771,22.5959,22.6209,54300.0
2006-04-07 12:40:00,36.23,36.27,36.2,36.23,23900.0,22.6209,22.6459,22.6022,22.6209,23900.0
2006-04-07 12:50:00,36.25,36.28,36.22,36.22,29700.0,22.6334,22.6521,22.6147,22.6147,29700.0
2006-04-07 13:00:00,36.23,36.23,36.11,36.22,41700.0,22.6209,22.6209,22.546,22.6147,41700.0
2006-04-07 13:10:00,36.23,36.27,36.19,36.25,43700.0,22.6209,22.6459,22.5959,22.6334,43700.0
2006-04-07 13:20:00,36.26,36.31,36.24,36.3,25700.0,22.6397,22.6709,22.6272,22.6646,25700.0
2006-04-07 13:30:00,36.3,36.32,36.18,36.21,34700.0,22.6646,22.6771,22.5897,22.6084,34700.0
2006-04-07 13:40:00,36.21,36.21,36.14,36.18,39100.0,22.6084,22.6084,22.5647,22.5897,39100.0
2006-04-07 13:50:00,36.2,36.21,36.15,36.2,37900.0,22.6022,22.6084,22.571,22.6022,37900.0
2006-04-07 14:00:00,36.2,36.23,36.16,36.19,32700.0,22.6022,22.6209,22.5772,22.5959,32700.0
2006-04-07 14:10:00,36.19,36.27,36.17,36.22,56300.0,22.5959,22.6459,22.5835,22.6147,56300.0
2006-04-07 14:20:00,36.23,36.29,36.22,36.26,35900.0,22.6209,22.6584,22.6147,22.6397,35900.0
2006-04-07 14:30:00,36.26,36.33,36.23,36.28,36400.0,22.6397,22.6834,22.6209,22.6521,36400.0
2006-04-07 14:40:00,36.27,36.33,36.26,36.28,36800.0,22.6459,22.6834,22.6397,22.6521,36800.0
2006-04-07 14:50:00,36.29,36.31,36.25,36.27,47600.0,22.6584,22.6709,22.6334,22.6459,47600.0
2006-04-07 15:00:00,36.27,36.27,36.25,36.25,69000.0,22.6459,22.6459,22.6334,22.6334,69000.0
2006-04-07 15:10:00,36.26,36.3,36.23,36.23,49700.0,22.6397,22.6646,22.6209,22.6209,49700.0
2006-04-07 15:20:00,36.23,36.25,36.04,36.05,86000.0,22.6209,22.6334,22.5023,22.5085,86000.0
2006-04-07 15:30:00,36.05,36.2,36.03,36.2,91000.0,22.5085,22.6022,22.496,22.6022,91000.0
2006-04-07 15:40:00,36.2,36.21,36.03,36.07,98900.0,22.6022,22.6084,22.496,22.521,98900.0
2006-04-07 15:50:00,36.07,36.09,36.02,36.05,146200.0,22.521,22.5335,22.4898,22.5085,146200.0
2006-04-10 09:30:00,36.52,36.57,36.3,36.57,267600.0,22.802,22.8332,22.6646,22.8332,267600.0
2006-04-10 09:40:00,36.56,36.7,36.53,36.55,83800.0,22.827,22.9144,22.8082,22.8207,83800.0
2006-04-10 09:50:00,36.55,36.59,36.27,36.27,103500.0,22.8207,22.8457,22.6459,22.6459,103500.0
2006-04-10 10:00:00,36.27,36.46,36.25,36.36,60200.0,22.6459,22.7645,22.6334,22.7021,60200.0
2006-04-10 10:10:00,36.39,36.7,36.39,36.7,99800.0,22.7208,22.9144,22.7208,22.9144,99800.0
2006-04-10 10:20:00,36.68,36.7,36.5,36.5,56800.0,22.9019,22.9144,22.7895,22.7895,56800.0
2006-04-10 10:30:00,36.48,36.58,36.48,36.58,78100.0,22.777,22.8395,22.777,22.8395,78100.0
2006-04-10 10:40:00,36.57,36.7,36.55,36.7,81000.0,22.8332,22.9144,22.8207,22.9144,81000.0
2006-04-10 10:50:00,36.7,36.82,36.64,36.66,85200.0,22.9144,22.9893,22.8769,22.8894,85200.0
2006-04-10 11:00:00,36.66,36.76,36.63,36.73,44800.0,22.8894,22.9518,22.8707,22.9331,44800.0
2006-04-10 11:10:00,36.73,36.73,36.68,36.7,50400.0,22.9331,22.9331,22.9019,22.9144,50400.0
2006-04-10 11:20:00,36.71,36.74,36.7,36.74,54500.0,22.9206,22.9393,22.9144,22.9393,54500.0
2006-04-10 11:30:00,36.72,36.75,36.68,36.71,32900.0,22.9269,22.9456,22.9019,22.9206,32900.0
2006-04-10 11:40:00,36.72,36.74,36.69,36.7,43300.0,22.9269,22.9393,22.9081,22.9144,43300.0
2006-04-10 11:50:00,36.7,36.71,36.64,36.69,43700.0,22.9144,22.9206,22.8769,22.9081,43700.0
2006-04-10 12:00:00,36.7,36.71,36.62,36.63,38400.0,22.9144,22.9206,22.8644,22.8707,38400.0
2006-04-10 12:10:00,36.63,36.69,36.62,36.68,59700.0,22.8707,22.9081,22.8644,22.9019,59700.0
2006-04-10 12:20:00,36.68,36.72,36.64,36.69,50300.0,22.9019,22.9269,22.8769,22.9081,50300.0
2006-04-10 12:30:00,36.68,36.7,36.65,36.68,45500.0,22.9019,22.9144,22.8832,22.9019,45500.0
2006-04-10 12:40:00,36.68,36.7,36.62,36.62,45500.0,22.9019,22.9144,22.8644,22.8644,45500.0
2006-04-10 12:50:00,36.63,36.7,36.59,36.59,56700.0,22.8707,22.9144,22.8457,22.8457,56700.0
2006-04-10 13:00:00,36.59,36.59,36.5,36.51,36900.0,22.8457,22.8457,22.7895,22.7957,36900.0
2006-04-10 13:10:00,36.51,36.52,36.36,36.37,53200.0,22.7957,22.802,22.7021,22.7083,53200.0
2006-04-10 13:20:00,36.37,36.42,36.36,36.38,42300.0,22.7083,22.7396,22.7021,22.7146,42300.0
2006-04-10 13:30:00,36.37,36.39,36.2,36.27,97800.0,22.7083,22.7208,22.6022,22.6459,97800.0
2006-04-10 13:40:00,36.27,36.3,36.22,36.3,50800.0,22.6459,22.6646,22.6147,22.6646,50800.0
2006-04-10 13:50:00,36.3,36.39,36.26,36.35,40700.0,22.6646,22.7208,22.6397,22.6958,40700.0
2006-04-10 14:00:00,36.34,36.36,36.26,36.26,38800.0,22.6896,22.7021,22.6397,22.6397,38800.0
2006-04-10 14:10:00,36.28,36.28,36.1,36.14,57900.0,22.6521,22.6521,22.5398,22.5647,57900.0
2006-04-10 14:20:00,36.14,36.2,36.13,36.14,41400.0,22.5647,22.6022,22.5585,22.5647,41400.0
2006-04-10 14:30:00,36.15,36.18,36.11,36.14,39800.0,22.571,22.5897,22.546,22.5647,39800.0
2006-04-10 14:40:00,36.13,36.19,36.12,36.16,32600.0,22.5585,22.5959,22.5522,22.5772,32600.0
2006-04-10 14:50:00,36.16,36.24,36.11,36.24,48700.0,22.5772,22.6272,22.546,22.6272,48700.0
2006-04-10 15:00:00,36.24,36.31,36.2,36.27,48700.0,22.6272,22.6709,22.6022,22.6459,48700.0
2006-04-10 15:10:00,36.26,36.33,36.25,36.33,43300.0,22.6397,22.6834,22.6334,22.6834,43300.0
2006-04-10 15:20:00,36.34,36.38,36.28,36.29,37300.0,22.6896,22.7146,22.6521,22.6584,37300.0
2006-04-10 15:30:00,36.3,36.32,36.24,36.25,48100.0,22.6646,22.6771,22.6272,22.6334,48100.0
2006-04-10 15:40:00,36.23,36.27,36.2,36.25,137000.0,22.6209,22.6459,22.6022,22.6334,137000.0
2006-04-10 15:50:00,36.2,36.27,36.18,36.21,152100.0,22.6022,22.6459,22.5897,22.6084,152100.0
2006-04-11 09:30:00,36.45,36.63,36.3,36.58,199000.0,22.7583,22.8707,22.6646,22.8395,199000.0
2006-04-11 09:40:00,36.59,36.78,36.51,36.7,118800.0,22.8457,22.9643,22.7957,22.9144,118800.0
2006-04-11 09:50:00,36.69,36.79,36.64,36.65,138200.0,22.9081,22.9706,22.8769,22.8832,138200.0
2006-04-11 10:00:00,36.65,36.71,36.6,36.71,127900.0,22.8832,22.9206,22.8519,22.9206,127900.0
2006-04-11 10:10:00,36.7,36.79,36.7,36.72,84300.0,22.9144,22.9706,22.9144,22.9269,84300.0
2006-04-11 10:20:00,36.72,36.75,36.51,36.61,142400.0,22.9269,22.9456,22.7957,22.8582,142400.0
2006-04-11 10:30:00,36.6,36.69,36.55,36.55,83300.0,22.8519,22.9081,22.8207,22.8207,83300.0
2006-04-11 10:40:00,36.56,36.56,36.29,36.33,182500.0,22.827,22.827,22.6584,22.6834,182500.0
2006-04-11 10:50:00,36.34,36.51,36.32,36.51,144500.0,22.6896,22.7957,22.6771,22.7957,144500.0
2006-04-11 11:00:00,36.48,36.62,36.48,36.52,100000.0,22.777,22.8644,22.777,22.802,100000.0
2006-04-11 11:10:00,36.5,36.7,36.5,36.58,96900.0,22.7895,22.9144,22.7895,22.8395,96900.0
2006-04-11 11:20:00,36.57,36.63,36.56,36.62,58900.0,22.8332,22.8707,22.827,22.8644,58900.0
2006-04-11 11:30:00,36.62,36.63,36.53,36.62,56100.0,22.8644,22.8707,22.8082,22.8644,56100.0
2006-04-11 11:40:00,36.63,36.65,36.55,36.56,48600.0,22.8707,22.8832,22.8207,22.827,48600.0
2006-04-11 11:50:00,36.55,36.63,36.54,36.62,70900.0,22.8207,22.8707,22.8145,22.8644,70900.0
2006-04-11 12:00:00,36.62,36.62,36.55,36.59,79500.0,22.8644,22.8644,22.8207,22.8457,79500.0
2006-04-11 12:10:00,36.59,36.63,36.58,36.61,45300.0,22.8457,22.8707,22.8395,22.8582,45300.0
2006-04-11 12:20:00,36.61,36.61,36.56,36.59,47200.0,22.8582,22.8582,22.827,22.8457,47200.0
2006-04-11 12:30:00,36.59,36.64,36.53,36.64,77500.0,22.8457,22.8769,22.8082,22.8769,77500.0
2006-04-11 12:40:00,36.64,36.67,36.58,36.63,38600.0,22.8769,22.8956,22.8395,22.8707,38600.0
2006-04-11 12:50:00,36.64,36.65,36.58,36.59,49500.0,22.8769,22.8832,22.8395,22.8457,49500.0
2006-04-11 13:00:00,36.59,36.71,36.59,36.7,101800.0,22.8457,22.9206,22.8457,22.9144,101800.0
2006-04-11 13:10:00,36.71,36.71,36.61,36.64,42400.0,22.9206,22.9206,22.8582,22.8769,42400.0
2006-04-11 13:20:00,36.64,36.67,36.59,36.63,62700.0,22.8769,22.8956,22.8457,22.8707,62700.0
2006-04-11 13:30:00,36.63,36.63,36.5,36.51,42400.0,22.8707,22.8707,22.7895,22.7957,42400.0
2006-04-11 13:40:00,36.51,36.61,36.47,36.47,79800.0,22.7957,22.8582,22.7708,22.7708,79800.0
2006-04-11 13:50:00,36.49,36.64,36.48,36.61,75800.0,22.7833,22.8769,22.777,22.8582,75800.0
2006-04-11 14:00:00,36.6,36.67,36.59,36.66,75900.0,22.8519,22.8956,22.8457,22.8894,75900.0
2006-04-11 14:10:00,36.65,36.67,36.64,36.66,185100.0,22.8832,22.8956,22.8769,22.8894,185100.0
2006-04-11 14:20:00,36.66,36.66,36.64,36.66,72600.0,22.8894,22.8894,22.8769,22.8894,72600.0
2006-04-11 14:30:00,36.66,36.69,36.62,36.65,50900.0,22.8894,22.9081,22.8644,22.8832,50900.0
2006-04-11 14:40:00,36.65,36.69,36.57,36.58,50900.0,22.8832,22.9081,22.8332,22.8395,50900.0
2006-04-11 14:50:00,36.58,36.64,36.56,36.58,84700.0,22.8395,22.8769,22.827,22.8395,84700.0
2006-04-11 15:00:00,36.59,36.6,36.54,36.59,55300.0,22.8457,22.8519,22.8145,22.8457,55300.0
2006-04-11 15:10:00,36.59,36.64,36.57,36.57,79000.0,22.8457,22.8769,22.8332,22.8332,79000.0
2006-04-11 15:20:00,36.58,36.6,36.45,36.57,83000.0,22.8395,22.8519,22.7583,22.8332,83000.0
2006-04-11 15:30:00,36.58,36.66,36.42,36.55,431300.0,22.8395,22.8894,22.7396,22.8207,431300.0
2006-04-11 15:40:00,36.55,36.63,36.55,36.58,209500.0,22.8207,22.8707,22.8207,22.8395,209500.0
2006-04-11 15:50:00,36.58,36.62,36.57,36.61,235600.0,22.8395,22.8644,22.8332,22.8582,235600.0
2006-04-12 09:30:00,36.93,36.95,36.75,36.9,224200.0,23.058,23.0705,22.9456,23.0392,224200.0
2006-04-12 09:40:00,36.88,36.89,36.68,36.77,134300.0,23.0268,23.033,22.9019,22.9581,134300.0
2006-04-12 09:50:00,36.76,36.8,36.7,36.75,97800.0,22.9518,22.9768,22.9144,22.9456,97800.0
2006-04-12 10:00:00,36.74,36.81,36.74,36.8,166700.0,22.9393,22.9831,22.9393,22.9768,166700.0
2006-04-12 10:10:00,36.8,36.82,36.71,36.8,167000.0,22.9768,22.9893,22.9206,22.9768,167000.0
2006-04-12 10:20:00,36.8,36.82,36.73,36.75,104000.0,22.9768,22.9893,22.9331,22.9456,104000.0
2006-04-12 10:30:00,36.75,36.79,36.74,36.76,207900.0,22.9456,22.9706,22.9393,22.9518,207900.0
2006-04-12 10:40:00,36.76,36.78,36.74,36.75,94700.0,22.9518,22.9643,22.9393,22.9456,94700.0
2006-04-12 10:50:00,36.75,36.76,36.64,36.67,297000.0,22.9456,22.9518,22.8769,22.8956,297000.0
2006-04-12 11:00:00,36.68,36.75,36.65,36.74,116000.0,22.9019,22.9456,22.8832,22.9393,116000.0
2006-04-12 11:10:00,36.75,36.81,36.75,36.79,85900.0,22.9456,22.9831,22.9456,22.9706,85900.0
2006-04-12 11:20:00,36.8,36.84,36.79,36.81,111700.0,22.9768,23.0018,22.9706,22.9831,111700.0
2006-04-12 11:30:00,36.79,36.9,36.79,36.87,131200.0,22.9706,23.0392,22.9706,23.0205,131200.0
2006-04-12 11:40:00,36.86,36.9,36.85,36.9,84500.0,23.0143,23.0392,23.008,23.0392,84500.0
2006-04-12 11:50:00,36.9,37.08,36.89,37.06,209100.0,23.0392,23.1516,23.033,23.1391,209100.0
2006-04-12 12:00:00,37.06,37.2,36.98,37.18,158300.0,23.1391,23.2266,23.0892,23.2141,158300.0
2006-04-12 12:10:00,37.18,37.25,37.18,37.19,137600.0,23.2141,23.2578,23.2141,23.2203,137600.0
2006-04-12 12:20:00,37.21,37.3,37.16,37.28,141100.0,23.2328,23.289,23.2016,23.2765,141100.0
2006-04-12 12:30:00,37.28,37.3,37.24,37.28,107900.0,23.2765,23.289,23.2515,23.2765,107900.0
2006-04-12 12:40:00,37.26,37.31,37.24,37.29,132100.0,23.264,23.2952,23.2515,23.2828,132100.0
2006-04-12 12:50:00,37.28,37.3,37.24,37.26,167000.0,23.2765,23.289,23.2515,23.264,167000.0
2006-04-12 13:00:00,37.26,37.26,37.07,37.08,249800.0,23.264,23.264,23.1454,23.1516,249800.0
2006-04-12 13:10:00,37.07,37.21,37.07,37.12,80700.0,23.1454,23.2328,23.1454,23.1766,80700.0
2006-04-12 13:20:00,37.12,37.13,37.09,37.11,97600.0,23.1766,23.1829,23.1579,23.1704,97600.0
2006-04-12 13:30:00,37.1,37.14,37.1,37.12,101300.0,23.1641,23.1891,23.1641,23.1766,101300.0
2006-04-12 13:40:00,37.12,37.13,37.1,37.13,64100.0,23.1766,23.1829,23.1641,23.1829,64100.0
2006-04-12 13:50:00,37.13,37.2,37.13,37.18,185800.0,23.1829,23.2266,23.1829,23.2141,185800.0
2006-04-12 14:00:00,37.18,37.27,37.18,37.27,140900.0,23.2141,23.2703,23.2141,23.2703,140900.0
2006-04-12 14:10:00,37.27,37.28,37.19,37.24,116600.0,23.2703,23.2765,23.2203,23.2515,116600.0
2006-04-12 14:20:00,37.24,37.27,37.22,37.25,98800.0,23.2515,23.2703,23.239,23.2578,98800.0
2006-04-12 14:30:00,37.26,37.42,37.24,37.36,179500.0,23.264,23.3639,23.2515,23.3265,179500.0
2006-04-12 14:40:00,37.37,37.46,37.35,37.46,121500.0,23.3327,23.3889,23.3202,23.3889,121500.0
2006-04-12 14:50:00,37.44,37.45,37.4,37.45,96600.0,23.3764,23.3827,23.3514,23.3827,96600.0
2006-04-12 15:00:00,37.45,37.45,37.35,37.39,187800.0,23.3827,23.3827,23.3202,23.3452,187800.0
2006-04-12 15:10:00,37.38,37.39,37.35,37.36,137600.0,23.3389,23.3452,23.3202,23.3265,137600.0
2006-04-12 15:20:00,37.35,37.36,37.34,37.35,147400.0,23.3202,23.3265,23.314,23.3202,147400.0
2006-04-12 15:30:00,37.34,37.38,37.34,37.38,142000.0,23.314,23.3389,23.314,23.3389,142000.0
2006-04-12 15:40:00,37.38,37.4,37.34,37.4,180800.0,23.3389,23.3514,23.314,23.3514,180800.0
2006-04-12 15:50:00,37.4,37.5,37.39,37.39,380100.0,23.3514,23.4139,23.3452,23.3452,380100.0
2006-04-13 09:30:00,37.49,37.51,37.01,37.06,322900.0,23.4076,23.4201,23.1079,23.1391,322900.0
2006-04-13 09:40:00,37.08,37.2,37.02,37.16,112800.0,23.1516,23.2266,23.1142,23.2016,112800.0
2006-04-13 09:50:00,37.16,37.26,36.9,36.95,144900.0,23.2016,23.264,23.0392,23.0705,144900.0
2006-04-13 10:00:00,36.95,36.98,36.83,36.9,122900.0,23.0705,23.0892,22.9955,23.0392,122900.0
2006-04-13 10:10:00,36.9,37.0,36.86,36.88,111400.0,23.0392,23.1017,23.0143,23.0268,111400.0
2006-04-13 10:20:00,36.88,36.9,36.7,36.79,121700.0,23.0268,23.0392,22.9144,22.9706,121700.0
2006-04-13 10:30:00,36.78,36.81,36.73,36.75,44900.0,22.9643,22.9831,22.9331,22.9456,44900.0
2006-04-13 10:40:00,36.74,36.92,36.74,36.91,59900.0,22.9393,23.0517,22.9393,23.0455,59900.0
2006-04-13 10:50:00,36.9,37.03,36.9,37.03,69800.0,23.0392,23.1204,23.0392,23.1204,69800.0
2006-04-13 11:00:00,37.04,37.16,37.03,37.14,71400.0,23.1267,23.2016,23.1204,23.1891,71400.0
2006-04-13 11:10:00,37.14,37.22,37.04,37.09,50900.0,23.1891,23.239,23.1267,23.1579,50900.0
2006-04-13 11:20:00,37.09,37.12,36.96,37.04,43400.0,23.1579,23.1766,23.0767,23.1267,43400.0
2006-04-13 11:30:00,37.04,37.06,36.9,36.94,67900.0,23.1267,23.1391,23.0392,23.0642,67900.0
2006-04-13 11:40:00,36.94,37.07,36.92,37.07,31800.0,23.0642,23.1454,23.0517,23.1454,31800.0
2006-04-13 11:50:00,37.07,37.08,37.02,37.04,30000.0,23.1454,23.1516,23.1142,23.1267,30000.0
2006-04-13 12:00:00,37.05,37.1,37.03,37.09,35100.0,23.1329,23.1641,23.1204,23.1579,35100.0
2006-04-13 12:10:00,37.09,37.16,37.02,37.02,34000.0,23.1579,23.2016,23.1142,23.1142,34000.0
2006-04-13 12:20:00,37.02,37.02,36.92,36.95,59100.0,23.1142,23.1142,23.0517,23.0705,59100.0
2006-04-13 12:30:00,36.96,37.13,36.95,37.12,82700.0,23.0767,23.1829,23.0705,23.1766,82700.0
2006-04-13 12:40:00,37.11,37.11,37.05,37.07,19600.0,23.1704,23.1704,23.1329,23.1454,19600.0
2006-04-13 12:50:00,37.08,37.08,36.95,36.95,23100.0,23.1516,23.1516,23.0705,23.0705,23100.0
2006-04-13 13:00:00,36.96,36.98,36.92,36.95,36100.0,23.0767,23.0892,23.0517,23.0705,36100.0
2006-04-13 13:10:00,36.95,36.95,36.92,36.93,24600.0,23.0705,23.0705,23.0517,23.058,24600.0
2006-04-13 13:20:00,36.94,36.95,36.92,36.94,39600.0,23.0642,23.0705,23.0517,23.0642,39600.0
2006-04-13 13:30:00,36.95,36.95,36.92,36.94,40000.0,23.0705,23.0705,23.0517,23.0642,40000.0
2006-04-13 13:40:00,36.93,36.94,36.83,36.85,27500.0,23.058,23.0642,22.9955,23.008,27500.0
2006-04-13 13:50:00,36.85,36.95,36.84,36.9,25900.0,23.008,23.0705,23.0018,23.0392,25900.0
2006-04-13 14:00:00,36.88,36.91,36.84,36.85,19700.0,23.0268,23.0455,23.0018,23.008,19700.0
2006-04-13 14:10:00,36.84,36.86,36.8,36.82,53000.0,23.0018,23.0143,22.9768,22.9893,53000.0
2006-04-13 14:20:00,36.83,36.85,36.83,36.84,17600.0,22.9955,23.008,22.9955,23.0018,17600.0
2006-04-13 14:30:00,36.85,36.86,36.82,36.85,41900.0,23.008,23.0143,22.9893,23.008,41900.0
2006-04-13 14:40:00,36.84,36.86,36.81,36.82,49000.0,23.0018,23.0143,22.9831,22.9893,49000.0
2006-04-13 14:50:00,36.82,36.83,36.78,36.81,59300.0,22.9893,22.9955,22.9643,22.9831,59300.0
2006-04-13 15:00:00,36.81,36.87,36.8,36.84,48100.0,22.9831,23.0205,22.9768,23.0018,48100.0
2006-04-13 15:10:00,36.83,36.92,36.83,36.89,70600.0,22.9955,23.0517,22.9955,23.033,70600.0
2006-04-13 15:20:00,36.89,36.91,36.85,36.85,55400.0,23.033,23.0455,23.008,23.008,55400.0
2006-04-13 15:30:00,36.85,36.87,36.83,36.85,79900.0,23.008,23.0205,22.9955,23.008,79900.0
2006-04-13 15:40:00,36.84,36.86,36.83,36.85,81500.0,23.0018,23.0143,22.9955,23.008,81500.0
2006-04-13 15:50:00,36.85,36.88,36.82,36.84,83000.0,23.008,23.0268,22.9893,23.0018,83000.0
2006-04-17 09:30:00,37.2,37.31,37.05,37.05,216000.0,23.2266,23.2952,23.1329,23.1329,216000.0
2006-04-17 09:40:00,37.05,37.06,36.83,36.97,118000.0,23.1329,23.1391,22.9955,23.083,118000.0
2006-04-17 09:50:00,36.96,37.14,36.87,36.99,70200.0,23.0767,23.1891,23.0205,23.0954,70200.0
2006-04-17 10:00:00,37.0,37.07,36.95,37.05,69500.0,23.1017,23.1454,23.0705,23.1329,69500.0
2006-04-17 10:10:00,37.05,37.06,37.0,37.06,39400.0,23.1329,23.1391,23.1017,23.1391,39400.0
2006-04-17 10:20:00,37.06,37.06,36.9,36.9,66500.0,23.1391,23.1391,23.0392,23.0392,66500.0
2006-04-17 10:30:00,36.9,36.92,36.81,36.9,102600.0,23.0392,23.0517,22.9831,23.0392,102600.0
2006-04-17 10:40:00,36.9,36.95,36.67,36.69,82700.0,23.0392,23.0705,22.8956,22.9081,82700.0
2006-04-17 10:50:00,36.68,36.78,36.66,36.74,78000.0,22.9019,22.9643,22.8894,22.9393,78000.0
2006-04-17 11:00:00,36.75,36.81,36.72,36.8,57700.0,22.9456,22.9831,22.9269,22.9768,57700.0
2006-04-17 11:10:00,36.78,36.78,36.59,36.6,112000.0,22.9643,22.9643,22.8457,22.8519,112000.0
2006-04-17 11:20:00,36.62,36.63,36.56,36.57,85500.0,22.8644,22.8707,22.827,22.8332,85500.0
2006-04-17 11:30:00,36.58,36.65,36.56,36.59,62900.0,22.8395,22.8832,22.827,22.8457,62900.0
2006-04-17 11:40:00,36.6,36.64,36.56,36.57,63500.0,22.8519,22.8769,22.827,22.8332,63500.0
2006-04-17 11:50:00,36.57,36.62,36.56,36.6,44400.0,22.8332,22.8644,22.827,22.8519,44400.0
2006-04-17 12:00:00,36.6,36.61,36.57,36.59,40000.0,22.8519,22.8582,22.8332,22.8457,40000.0
2006-04-17 12:10:00,36.59,36.62,36.55,36.55,66000.0,22.8457,22.8644,22.8207,22.8207,66000.0
2006-04-17 12:20:00,36.56,36.6,36.54,36.54,51100.0,22.827,22.8519,22.8145,22.8145,51100.0
2006-04-17 12:30:00,36.53,36.55,36.37,36.45,141300.0,22.8082,22.8207,22.7083,22.7583,141300.0
2006-04-17 12:40:00,36.43,36.44,36.2,36.3,147900.0,22.7458,22.752,22.6022,22.6646,147900.0
2006-04-17 12:50:00,36.26,36.31,36.25,36.25,66700.0,22.6397,22.6709,22.6334,22.6334,66700.0
2006-04-17 13:00:00,36.25,36.35,36.2,36.24,95000.0,22.6334,22.6958,22.6022,22.6272,95000.0
2006-04-17 13:10:00,36.24,36.33,36.18,36.19,66300.0,22.6272,22.6834,22.5897,22.5959,66300.0
2006-04-17 13:20:00,36.2,36.27,36.15,36.19,79400.0,22.6022,22.6459,22.571,22.5959,79400.0
2006-04-17 13:30:00,36.19,36.28,36.19,36.19,54900.0,22.5959,22.6521,22.5959,22.5959,54900.0
2006-04-17 13:40:00,36.19,36.24,36.18,36.2,44600.0,22.5959,22.6272,22.5897,22.6022,44600.0
2006-04-17 13:50:00,36.21,36.21,36.1,36.13,85500.0,22.6084,22.6084,22.5398,22.5585,85500.0
2006-04-17 14:00:00,36.13,36.17,36.06,36.17,73300.0,22.5585,22.5835,22.5148,22.5835,73300.0
2006-04-17 14:10:00,36.17,36.2,36.12,36.14,61300.0,22.5835,22.6022,22.5522,22.5647,61300.0
2006-04-17 14:20:00,36.14,36.16,36.08,36.13,61500.0,22.5647,22.5772,22.5273,22.5585,61500.0
2006-04-17 14:30:00,36.14,36.27,36.13,36.23,64500.0,22.5647,22.6459,22.5585,22.6209,64500.0
2006-04-17 14:40:00,36.23,36.23,36.16,36.18,38400.0,22.6209,22.6209,22.5772,22.5897,38400.0
2006-04-17 14:50:00,36.16,36.2,36.14,36.18,49100.0,22.5772,22.6022,22.5647,22.5897,49100.0
2006-04-17 15:00:00,36.17,36.29,36.17,36.27,61100.0,22.5835,22.6584,22.5835,22.6459,61100.0
2006-04-17 15:10:00,36.28,36.29,36.2,36.22,70600.0,22.6521,22.6584,22.6022,22.6147,70600.0
2006-04-17 15:20:00,36.21,36.24,36.2,36.21,102900.0,22.6084,22.6272,22.6022,22.6084,102900.0
2006-04-17 15:30:00,36.22,36.23,36.17,36.18,89900.0,22.6147,22.6209,22.5835,22.5897,89900.0
2006-04-17 15:40:00,36.18,36.26,36.17,36.23,116100.0,22.5897,22.6397,22.5835,22.6209,116100.0
2006-04-17 15:50:00,36.23,36.24,36.18,36.23,115900.0,22.6209,22.6272,22.5897,22.6209,115900.0
2006-04-18 09:30:00,36.62,36.85,36.52,36.77,286200.0,22.8644,23.008,22.802,22.9581,286200.0
2006-04-18 09:40:00,36.77,36.9,36.64,36.78,338100.0,22.9581,23.0392,22.8769,22.9643,338100.0
2006-04-18 09:50:00,36.79,36.89,36.78,36.86,179900.0,22.9706,23.033,22.9643,23.0143,179900.0
2006-04-18 10:00:00,36.86,36.97,36.85,36.96,222300.0,23.0143,23.083,23.008,23.0767,222300.0
2006-04-18 10:10:00,36.97,36.97,36.81,36.91,95700.0,23.083,23.083,22.9831,23.0455,95700.0
2006-04-18 10:20:00,36.92,37.03,36.89,37.02,124200.0,23.0517,23.1204,23.033,23.1142,124200.0
2006-04-18 10:30:00,37.01,37.1,36.99,37.08,167900.0,23.1079,23.1641,23.0954,23.1516,167900.0
2006-04-18 10:40:00,37.08,37.1,36.98,36.98,64500.0,23.1516,23.1641,23.0892,23.0892,64500.0
2006-04-18 10:50:00,36.98,37.02,36.93,37.0,92600.0,23.0892,23.1142,23.058,23.1017,92600.0
2006-04-18 11:00:00,37.0,37.02,36.94,36.97,84100.0,23.1017,23.1142,23.0642,23.083,84100.0
2006-04-18 11:10:00,36.99,37.0,36.91,36.98,57200.0,23.0954,23.1017,23.0455,23.0892,57200.0
2006-04-18 11:20:00,36.98,37.0,36.95,36.96,111000.0,23.0892,23.1017,23.0705,23.0767,111000.0
2006-04-18 11:30:00,36.95,36.96,36.88,36.89,102000.0,23.0705,23.0767,23.0268,23.033,102000.0
2006-04-18 11:40:00,36.88,36.93,36.85,36.93,48700.0,23.0268,23.058,23.008,23.058,48700.0
2006-04-18 11:50:00,36.9,36.97,36.86,36.86,65400.0,23.0392,23.083,23.0143,23.0143,65400.0
2006-04-18 12:00:00,36.87,36.88,36.79,36.83,110500.0,23.0205,23.0268,22.9706,22.9955,110500.0
2006-04-18 12:10:00,36.82,36.88,36.79,36.79,173500.0,22.9893,23.0268,22.9706,22.9706,173500.0
2006-04-18 12:20:00,36.79,36.83,36.77,36.79,90300.0,22.9706,22.9955,22.9581,22.9706,90300.0
2006-04-18 12:30:00,36.78,36.81,36.77,36.81,54200.0,22.9643,22.9831,22.9581,22.9831,54200.0
2006-04-18 12:40:00,36.8,36.81,36.76,36.78,104000.0,22.9768,22.9831,22.9518,22.9643,104000.0
2006-04-18 12:50:00,36.78,36.8,36.76,36.79,55900.0,22.9643,22.9768,22.9518,22.9706,55900.0
2006-04-18 13:00:00,36.78,36.8,36.72,36.74,89900.0,22.9643,22.9768,22.9269,22.9393,89900.0
2006-04-18 13:10:00,36.73,36.75,36.7,36.7,51800.0,22.9331,22.9456,22.9144,22.9144,51800.0
2006-04-18 13:20:00,36.72,36.72,36.58,36.6,88500.0,22.9269,22.9269,22.8395,22.8519,88500.0
2006-04-18 13:30:00,36.6,36.65,36.52,36.6,92100.0,22.8519,22.8832,22.802,22.8519,92100.0
2006-04-18 13:40:00,36.59,36.62,36.48,36.5,85200.0,22.8457,22.8644,22.777,22.7895,85200.0
2006-04-18 13:50:00,36.5,36.5,36.31,36.34,192600.0,22.7895,22.7895,22.6709,22.6896,192600.0
2006-04-18 14:00:00,36.32,36.68,36.32,36.48,183600.0,22.6771,22.9019,22.6771,22.777,183600.0
2006-04-18 14:10:00,36.49,36.6,36.41,36.57,124600.0,22.7833,22.8519,22.7333,22.8332,124600.0
2006-04-18 14:20:00,36.57,36.58,36.45,36.54,67200.0,22.8332,22.8395,22.7583,22.8145,67200.0
2006-04-18 14:30:00,36.54,36.62,36.53,36.56,92600.0,22.8145,22.8644,22.8082,22.827,92600.0
2006-04-18 14:40:00,36.56,36.57,36.45,36.45,109700.0,22.827,22.8332,22.7583,22.7583,109700.0
2006-04-18 14:50:00,36.45,36.55,36.44,36.54,81700.0,22.7583,22.8207,22.752,22.8145,81700.0
2006-04-18 15:00:00,36.54,36.55,36.5,36.53,87900.0,22.8145,22.8207,22.7895,22.8082,87900.0
2006-04-18 15:10:00,36.53,36.78,36.53,36.67,92600.0,22.8082,22.9643,22.8082,22.8956,92600.0
2006-04-18 15:20:00,36.68,36.74,36.65,36.69,71300.0,22.9019,22.9393,22.8832,22.9081,71300.0
2006-04-18 15:30:00,36.7,36.87,36.68,36.86,106400.0,22.9144,23.0205,22.9019,23.0143,106400.0
2006-04-18 15:40:00,36.86,36.9,36.75,36.77,129600.0,23.0143,23.0392,22.9456,22.9581,129600.0
2006-04-18 15:50:00,36.77,36.78,36.69,36.78,179100.0,22.9581,22.9643,22.9081,22.9643,179100.0
2006-04-19 09:30:00,36.88,37.18,36.88,37.17,167100.0,23.0268,23.2141,23.0268,23.2078,167100.0
2006-04-19 09:40:00,37.16,37.25,37.1,37.25,154500.0,23.2016,23.2578,23.1641,23.2578,154500.0
2006-04-19 09:50:00,37.26,37.8,37.26,37.62,335600.0,23.264,23.6012,23.264,23.4888,335600.0
2006-04-19 10:00:00,37.63,37.94,37.62,37.83,307100.0,23.495,23.6886,23.4888,23.6199,307100.0
2006-04-19 10:10:00,37.82,37.86,37.56,37.63,143900.0,23.6137,23.6386,23.4513,23.495,143900.0
2006-04-19 10:20:00,37.65,37.67,37.51,37.61,94200.0,23.5075,23.52,23.4201,23.4826,94200.0
2006-04-19 10:30:00,37.62,37.69,37.6,37.65,218100.0,23.4888,23.5325,23.4763,23.5075,218100.0
2006-04-19 10:40:00,37.67,37.78,37.66,37.69,70200.0,23.52,23.5887,23.5138,23.5325,70200.0
2006-04-19 10:50:00,37.72,37.87,37.66,37.82,107700.0,23.5512,23.6449,23.5138,23.6137,107700.0
2006-04-19 11:00:00,37.81,37.94,37.79,37.91,110700.0,23.6074,23.6886,23.5949,23.6699,110700.0
2006-04-19 11:10:00,37.91,37.95,37.85,37.87,82500.0,23.6699,23.6948,23.6324,23.6449,82500.0
2006-04-19 11:20:00,37.87,37.97,37.85,37.95,76500.0,23.6449,23.7073,23.6324,23.6948,76500.0
2006-04-19 11:30:00,37.95,37.99,37.95,37.97,157100.0,23.6948,23.7198,23.6948,23.7073,157100.0
2006-04-19 11:40:00,37.97,38.1,37.96,38.0,189900.0,23.7073,23.7885,23.7011,23.7261,189900.0
2006-04-19 11:50:00,38.01,38.04,37.98,38.0,66000.0,23.7323,23.751,23.7136,23.7261,66000.0
2006-04-19 12:00:00,38.0,38.03,38.0,38.03,121200.0,23.7261,23.7448,23.7261,23.7448,121200.0
2006-04-19 12:10:00,38.03,38.05,37.96,37.97,73100.0,23.7448,23.7573,23.7011,23.7073,73100.0
2006-04-19 12:20:00,37.98,38.05,37.96,38.02,79900.0,23.7136,23.7573,23.7011,23.7385,79900.0
2006-04-19 12:30:00,38.01,38.03,37.96,38.03,53200.0,23.7323,23.7448,23.7011,23.7448,53200.0
2006-04-19 12:40:00,38.01,38.09,38.0,38.06,98100.0,23.7323,23.7822,23.7261,23.7635,98100.0
2006-04-19 12:50:00,38.07,38.1,37.97,37.97,168400.0,23.7698,23.7885,23.7073,23.7073,168400.0
2006-04-19 13:00:00,37.99,38.0,37.94,37.99,85800.0,23.7198,23.7261,23.6886,23.7198,85800.0
2006-04-19 13:10:00,38.0,38.0,37.95,37.95,84100.0,23.7261,23.7261,23.6948,23.6948,84100.0
2006-04-19 13:20:00,37.96,38.0,37.93,37.96,80800.0,23.7011,23.7261,23.6824,23.7011,80800.0
2006-04-19 13:30:00,37.96,37.99,37.93,37.93,61200.0,23.7011,23.7198,23.6824,23.6824,61200.0
2006-04-19 13:40:00,37.93,37.98,37.9,37.91,36000.0,23.6824,23.7136,23.6636,23.6699,36000.0
2006-04-19 13:50:00,37.91,37.93,37.82,37.83,74300.0,23.6699,23.6824,23.6137,23.6199,74300.0
2006-04-19 14:00:00,37.85,37.94,37.84,37.86,75900.0,23.6324,23.6886,23.6262,23.6386,75900.0
2006-04-19 14:10:00,37.86,37.88,37.72,37.74,105400.0,23.6386,23.6511,23.5512,23.5637,105400.0
2006-04-19 14:20:00,37.73,37.75,37.69,37.75,185600.0,23.5575,23.57,23.5325,23.57,185600.0
2006-04-19 14:30:00,37.75,37.78,37.67,37.68,74100.0,23.57,23.5887,23.52,23.5263,74100.0
2006-04-19 14:40:00,37.67,37.73,37.65,37.66,74700.0,23.52,23.5575,23.5075,23.5138,74700.0
2006-04-19 14:50:00,37.66,37.72,37.65,37.68,56600.0,23.5138,23.5512,23.5075,23.5263,56600.0
2006-04-19 15:00:00,37.66,37.68,37.61,37.64,38400.0,23.5138,23.5263,23.4826,23.5013,38400.0
2006-04-19 15:10:00,37.64,37.64,37.54,37.56,76500.0,23.5013,23.5013,23.4388,23.4513,76500.0
2006-04-19 15:20:00,37.56,37.57,37.48,37.5,106700.0,23.4513,23.4576,23.4014,23.4139,106700.0
2006-04-19 15:30:00,37.51,37.59,37.49,37.58,53000.0,23.4201,23.4701,23.4076,23.4638,53000.0
2006-04-19 15:40:00,37.58,37.83,37.57,37.83,140300.0,23.4638,23.6199,23.4576,23.6199,140300.0
2006-04-19 15:50:00,37.83,37.89,37.68,37.71,156900.0,23.6199,23.6574,23.5263,23.545,156900.0
2006-04-20 09:30:00,38.03,38.05,37.8,37.99,223100.0,23.7448,23.7573,23.6012,23.7198,223100.0
2006-04-20 09:40:00,37.99,38.0,37.77,37.92,106700.0,23.7198,23.7261,23.5825,23.6761,106700.0
2006-04-20 09:50:00,37.91,38.0,37.79,37.89,107700.0,23.6699,23.7261,23.5949,23.6574,107700.0
2006-04-20 10:00:00,37.9,38.05,37.87,37.89,135600.0,23.6636,23.7573,23.6449,23.6574,135600.0
2006-04-20 10:10:00,37.89,38.02,37.86,37.95,71300.0,23.6574,23.7385,23.6386,23.6948,71300.0
2006-04-20 10:20:00,37.95,38.06,37.95,38.03,64300.0,23.6948,23.7635,23.6948,23.7448,64300.0
2006-04-20 10:30:00,38.02,38.04,37.96,37.97,88100.0,23.7385,23.751,23.7011,23.7073,88100.0
2006-04-20 10:40:00,37.99,37.99,37.84,37.85,54600.0,23.7198,23.7198,23.6262,23.6324,54600.0
2006-04-20 10:50:00,37.85,37.9,37.59,37.69,104900.0,23.6324,23.6636,23.4701,23.5325,104900.0
2006-04-20 11:00:00,37.68,37.68,37.35,37.35,179000.0,23.5263,23.5263,23.3202,23.3202,179000.0
2006-04-20 11:10:00,37.34,37.35,37.06,37.08,161400.0,23.314,23.3202,23.1391,23.1516,161400.0
2006-04-20 11:20:00,37.1,37.16,37.01,37.04,135000.0,23.1641,23.2016,23.1079,23.1267,135000.0
2006-04-20 11:30:00,37.05,37.14,37.03,37.07,75600.0,23.1329,23.1891,23.1204,23.1454,75600.0
2006-04-20 11:40:00,37.08,37.12,37.02,37.02,68300.0,23.1516,23.1766,23.1142,23.1142,68300.0
2006-04-20 11:50:00,37.02,37.05,36.95,36.96,86800.0,23.1142,23.1329,23.0705,23.0767,86800.0
2006-04-20 12:00:00,36.96,36.98,36.85,36.9,75900.0,23.0767,23.0892,23.008,23.0392,75900.0
2006-04-20 12:10:00,36.92,37.05,36.86,37.04,95100.0,23.0517,23.1329,23.0143,23.1267,95100.0
2006-04-20 12:20:00,37.04,37.04,36.93,37.01,61300.0,23.1267,23.1267,23.058,23.1079,61300.0
2006-04-20 12:30:00,37.01,37.05,36.98,37.02,69600.0,23.1079,23.1329,23.0892,23.1142,69600.0
2006-04-20 12:40:00,37.02,37.11,37.01,37.1,55500.0,23.1142,23.1704,23.1079,23.1641,55500.0
2006-04-20 12:50:00,37.1,37.1,37.06,37.09,65000.0,23.1641,23.1641,23.1391,23.1579,65000.0
2006-04-20 13:00:00,37.09,37.22,37.08,37.2,84900.0,23.1579,23.239,23.1516,23.2266,84900.0
2006-04-20 13:10:00,37.2,37.2,37.11,37.19,44700.0,23.2266,23.2266,23.1704,23.2203,44700.0
2006-04-20 13:20:00,37.19,37.21,37.1,37.18,33100.0,23.2203,23.2328,23.1641,23.2141,33100.0
2006-04-20 13:30:00,37.15,37.23,37.14,37.17,24100.0,23.1953,23.2453,23.1891,23.2078,24100.0
2006-04-20 13:40:00,37.19,37.21,37.17,37.18,35600.0,23.2203,23.2328,23.2078,23.2141,35600.0
2006-04-20 13:50:00,37.19,37.25,37.17,37.25,32600.0,23.2203,23.2578,23.2078,23.2578,32600.0
2006-04-20 14:00:00,37.24,37.31,37.22,37.31,66100.0,23.2515,23.2952,23.239,23.2952,66100.0
2006-04-20 14:10:00,37.3,37.33,37.23,37.23,38200.0,23.289,23.3077,23.2453,23.2453,38200.0
2006-04-20 14:20:00,37.25,37.34,37.24,37.33,27100.0,23.2578,23.314,23.2515,23.3077,27100.0
2006-04-20 14:30:00,37.32,37.38,37.25,37.25,47200.0,23.3015,23.3389,23.2578,23.2578,47200.0
2006-04-20 14:40:00,37.26,37.29,37.22,37.24,48500.0,23.264,23.2828,23.239,23.2515,48500.0
2006-04-20 14:50:00,37.23,37.31,37.2,37.28,53800.0,23.2453,23.2952,23.2266,23.2765,53800.0
2006-04-20 15:00:00,37.27,37.32,37.24,37.31,53700.0,23.2703,23.3015,23.2515,23.2952,53700.0
2006-04-20 15:10:00,37.29,37.31,37.26,37.27,45100.0,23.2828,23.2952,23.264,23.2703,45100.0
2006-04-20 15:20:00,37.27,37.34,37.27,37.34,95500.0,23.2703,23.314,23.2703,23.314,95500.0
2006-04-20 15:30:00,37.34,37.35,37.22,37.3,100600.0,23.314,23.3202,23.239,23.289,100600.0
2006-04-20 15:40:00,37.3,37.36,37.29,37.35,106900.0,23.289,23.3265,23.2828,23.3202,106900.0
2006-04-20 15:50:00,37.35,37.36,37.28,37.3,120600.0,23.3202,23.3265,23.2765,23.289,120600.0
2006-04-21 09:30:00,37.68,37.88,37.62,37.81,378200.0,23.5263,23.6511,23.4888,23.6074,378200.0
2006-04-21 09:40:00,37.8,37.83,37.6,37.67,87200.0,23.6012,23.6199,23.4763,23.52,87200.0
2006-04-21 09:50:00,37.67,37.78,37.66,37.77,103400.0,23.52,23.5887,23.5138,23.5825,103400.0
2006-04-21 10:00:00,37.8,37.88,37.74,37.88,62800.0,23.6012,23.6511,23.5637,23.6511,62800.0
2006-04-21 10:10:00,37.89,38.0,37.88,37.98,66400.0,23.6574,23.7261,23.6511,23.7136,66400.0
2006-04-21 10:20:00,37.98,37.98,37.78,37.85,57000.0,23.7136,23.7136,23.5887,23.6324,57000.0
2006-04-21 10:30:00,37.85,37.98,37.81,37.93,61100.0,23.6324,23.7136,23.6074,23.6824,61100.0
2006-04-21 10:40:00,37.93,37.98,37.89,37.97,51300.0,23.6824,23.7136,23.6574,23.7073,51300.0
2006-04-21 10:50:00,37.96,38.0,37.93,37.96,45300.0,23.7011,23.7261,23.6824,23.7011,45300.0
2006-04-21 11:00:00,37.98,38.0,37.93,38.0,93600.0,23.7136,23.7261,23.6824,23.7261,93600.0
2006-04-21 11:10:00,38.0,38.0,37.84,37.93,71400.0,23.7261,23.7261,23.6262,23.6824,71400.0
2006-04-21 11:20:00,37.92,38.07,37.91,38.0,212100.0,23.6761,23.7698,23.6699,23.7261,212100.0
2006-04-21 11:30:00,38.02,38.05,38.0,38.05,32100.0,23.7385,23.7573,23.7261,23.7573,32100.0
2006-04-21 11:40:00,38.04,38.15,38.02,38.13,97200.0,23.751,23.8197,23.7385,23.8072,97200.0
2006-04-21 11:50:00,38.13,38.16,38.04,38.05,90900.0,23.8072,23.826,23.751,23.7573,90900.0
2006-04-21 12:00:00,38.04,38.06,37.87,38.0,104500.0,23.751,23.7635,23.6449,23.7261,104500.0
2006-04-21 12:10:00,38.0,38.02,37.95,38.02,30600.0,23.7261,23.7385,23.6948,23.7385,30600.0
2006-04-21 12:20:00,38.01,38.06,38.01,38.06,77100.0,23.7323,23.7635,23.7323,23.7635,77100.0
2006-04-21 12:30:00,38.04,38.1,38.04,38.07,43200.0,23.751,23.7885,23.751,23.7698,43200.0
2006-04-21 12:40:00,38.08,38.15,38.08,38.15,84400.0,23.776,23.8197,23.776,23.8197,84400.0
2006-04-21 12:50:00,38.15,38.17,38.1,38.1,63300.0,23.8197,23.8322,23.7885,23.7885,63300.0
2006-04-21 13:00:00,38.09,38.12,38.05,38.1,84100.0,23.7822,23.801,23.7573,23.7885,84100.0
2006-04-21 13:10:00,38.1,38.14,38.08,38.1,65500.0,23.7885,23.8135,23.776,23.7885,65500.0
2006-04-21 13:20:00,38.11,38.15,38.07,38.14,62800.0,23.7947,23.8197,23.7698,23.8135,62800.0
2006-04-21 13:30:00,38.14,38.2,38.11,38.14,85800.0,23.8135,23.8509,23.7947,23.8135,85800.0
2006-04-21 13:40:00,38.12,38.13,37.95,37.96,81700.0,23.801,23.8072,23.6948,23.7011,81700.0
2006-04-21 13:50:00,37.96,38.01,37.94,38.01,72800.0,23.7011,23.7323,23.6886,23.7323,72800.0
2006-04-21 14:00:00,38.01,38.05,37.97,37.97,156900.0,23.7323,23.7573,23.7073,23.7073,156900.0
2006-04-21 14:10:00,37.98,37.99,37.92,37.95,103000.0,23.7136,23.7198,23.6761,23.6948,103000.0
2006-04-21 14:20:00,37.95,37.95,37.86,37.93,97300.0,23.6948,23.6948,23.6386,23.6824,97300.0
2006-04-21 14:30:00,37.92,37.94,37.85,37.94,81700.0,23.6761,23.6886,23.6324,23.6886,81700.0
2006-04-21 14:40:00,37.9,37.92,37.75,37.87,137900.0,23.6636,23.6761,23.57,23.6449,137900.0
2006-04-21 14:50:00,37.88,37.92,37.81,37.81,81100.0,23.6511,23.6761,23.6074,23.6074,81100.0
2006-04-21 15:00:00,37.81,37.88,37.77,37.77,46800.0,23.6074,23.6511,23.5825,23.5825,46800.0
2006-04-21 15:10:00,37.77,37.78,37.7,37.73,66700.0,23.5825,23.5887,23.5387,23.5575,66700.0
2006-04-21 15:20:00,37.73,37.74,37.65,37.69,43800.0,23.5575,23.5637,23.5075,23.5325,43800.0
2006-04-21 15:30:00,37.7,37.76,37.67,37.7,83300.0,23.5387,23.5762,23.52,23.5387,83300.0
2006-04-21 15:40:00,37.7,37.75,37.65,37.74,163600.0,23.5387,23.57,23.5075,23.5637,163600.0
2006-04-21 15:50:00,37.74,37.86,37.74,37.86,206100.0,23.5637,23.6386,23.5637,23.6386,206100.0
2006-04-24 09:30:00,38.24,38.38,38.13,38.21,387000.0,23.8759,23.9633,23.8072,23.8572,387000.0
2006-04-24 09:40:00,38.21,38.24,38.1,38.1,163700.0,23.8572,23.8759,23.7885,23.7885,163700.0
2006-04-24 09:50:00,38.11,38.16,38.0,38.04,138000.0,23.7947,23.826,23.7261,23.751,138000.0
2006-04-24 10:00:00,38.05,38.16,38.0,38.15,200200.0,23.7573,23.826,23.7261,23.8197,200200.0
2006-04-24 10:10:00,38.15,38.32,38.15,38.31,210300.0,23.8197,23.9259,23.8197,23.9196,210300.0
2006-04-24 10:20:00,38.31,38.49,38.3,38.4,235600.0,23.9196,24.032,23.9134,23.9758,235600.0
2006-04-24 10:30:00,38.39,38.47,38.2,38.43,174900.0,23.9696,24.0195,23.8509,23.9945,174900.0
2006-04-24 10:40:00,38.42,38.43,38.3,38.31,155900.0,23.9883,23.9945,23.9134,23.9196,155900.0
2006-04-24 10:50:00,38.32,38.36,38.24,38.35,126200.0,23.9259,23.9508,23.8759,23.9446,126200.0
2006-04-24 11:00:00,38.35,38.38,38.3,38.34,85300.0,23.9446,23.9633,23.9134,23.9383,85300.0
2006-04-24 11:10:00,38.33,38.5,38.32,38.48,118200.0,23.9321,24.0382,23.9259,24.0258,118200.0
2006-04-24 11:20:00,38.46,38.58,38.41,38.52,180400.0,24.0133,24.0882,23.982,24.0507,180400.0
2006-04-24 11:30:00,38.55,38.6,38.51,38.54,90300.0,24.0695,24.1007,24.0445,24.0632,90300.0
2006-04-24 11:40:00,38.55,38.55,38.29,38.36,113000.0,24.0695,24.0695,23.9071,23.9508,113000.0
2006-04-24 11:50:00,38.37,38.46,38.33,38.35,86300.0,23.9571,24.0133,23.9321,23.9446,86300.0
2006-04-24 12:00:00,38.34,38.35,38.3,38.33,100900.0,23.9383,23.9446,23.9134,23.9321,100900.0
2006-04-24 12:10:00,38.33,38.37,38.3,38.37,62000.0,23.9321,23.9571,23.9134,23.9571,62000.0
2006-04-24 12:20:00,38.38,38.41,38.35,38.35,67800.0,23.9633,23.982,23.9446,23.9446,67800.0
2006-04-24 12:30:00,38.36,38.36,38.32,38.34,27100.0,23.9508,23.9508,23.9259,23.9383,27100.0
2006-04-24 12:40:00,38.35,38.38,38.31,38.37,58100.0,23.9446,23.9633,23.9196,23.9571,58100.0
2006-04-24 12:50:00,38.37,38.41,38.35,38.4,46500.0,23.9571,23.982,23.9446,23.9758,46500.0
2006-04-24 13:00:00,38.4,38.4,38.33,38.35,51100.0,23.9758,23.9758,23.9321,23.9446,51100.0
2006-04-24 13:10:00,38.34,38.38,38.3,38.33,39200.0,23.9383,23.9633,23.9134,23.9321,39200.0
2006-04-24 13:20:00,38.32,38.33,38.3,38.33,37800.0,23.9259,23.9321,23.9134,23.9321,37800.0
2006-04-24 13:30:00,38.33,38.47,38.33,38.47,174900.0,23.9321,24.0195,23.9321,24.0195,174900.0
2006-04-24 13:40:00,38.46,38.52,38.4,38.5,102900.0,24.0133,24.0507,23.9758,24.0382,102900.0
2006-04-24 13:50:00,38.49,38.51,38.42,38.49,75000.0,24.032,24.0445,23.9883,24.032,75000.0
2006-04-24 14:00:00,38.48,38.57,38.48,38.54,74900.0,24.0258,24.0819,24.0258,24.0632,74900.0
2006-04-24 14:10:00,38.55,38.58,38.49,38.55,134600.0,24.0695,24.0882,24.032,24.0695,134600.0
2006-04-24 14:20:00,38.57,38.6,38.52,38.58,42500.0,24.0819,24.1007,24.0507,24.0882,42500.0
2006-04-24 14:30:00,38.59,38.69,38.57,38.67,136600.0,24.0944,24.1569,24.0819,24.1444,136600.0
2006-04-24 14:40:00,38.66,38.7,38.6,38.68,116300.0,24.1381,24.1631,24.1007,24.1506,116300.0
2006-04-24 14:50:00,38.67,38.68,38.46,38.51,79400.0,24.1444,24.1506,24.0133,24.0445,79400.0
2006-04-24 15:00:00,38.5,38.6,38.49,38.54,69100.0,24.0382,24.1007,24.032,24.0632,69100.0
2006-04-24 15:10:00,38.53,38.54,38.46,38.49,61500.0,24.057,24.0632,24.0133,24.032,61500.0
2006-04-24 15:20:00,38.49,38.51,38.4,38.45,142700.0,24.032,24.0445,23.9758,24.007,142700.0
2006-04-24 15:30:00,38.44,38.46,38.35,38.36,157000.0,24.0008,24.0133,23.9446,23.9508,157000.0
2006-04-24 15:40:00,38.35,38.35,38.28,38.32,185500.0,23.9446,23.9446,23.9009,23.9259,185500.0
2006-04-24 15:50:00,38.32,38.34,38.19,38.21,307000.0,23.9259,23.9383,23.8447,23.8572,307000.0
2006-04-25 09:30:00,39.01,39.01,38.21,38.29,256500.0,24.3567,24.3567,23.8572,23.9071,256500.0
2006-04-25 09:40:00,38.29,38.36,38.05,38.21,194800.0,23.9071,23.9508,23.7573,23.8572,194800.0
2006-04-25 09:50:00,38.23,38.23,38.04,38.06,111200.0,23.8697,23.8697,23.751,23.7635,111200.0
2006-04-25 10:00:00,38.04,38.07,37.6,37.61,158300.0,23.751,23.7698,23.4763,23.4826,158300.0
2006-04-25 10:10:00,37.61,38.0,37.53,37.75,172400.0,23.4826,23.7261,23.4326,23.57,172400.0
2006-04-25 10:20:00,37.75,37.8,37.44,37.48,212900.0,23.57,23.6012,23.3764,23.4014,212900.0
2006-04-25 10:30:00,37.48,38.37,37.45,38.37,544400.0,23.4014,23.9571,23.3827,23.9571,544400.0
2006-04-25 10:40:00,38.38,38.55,38.24,38.37,446300.0,23.9633,24.0695,23.8759,23.9571,446300.0
2006-04-25 10:50:00,38.36,38.37,37.99,38.1,216000.0,23.9508,23.9571,23.7198,23.7885,216000.0
2006-04-25 11:00:00,38.1,38.1,37.03,37.9,125400.0,23.7885,23.7885,23.1204,23.6636,125400.0
2006-04-25 11:10:00,37.85,37.98,37.8,37.95,104700.0,23.6324,23.7136,23.6012,23.6948,104700.0
2006-04-25 11:20:00,37.93,38.01,37.9,37.96,115000.0,23.6824,23.7323,23.6636,23.7011,115000.0
2006-04-25 11:30:00,37.93,37.94,37.8,37.8,64600.0,23.6824,23.6886,23.6012,23.6012,64600.0
2006-04-25 11:40:00,37.8,37.81,37.7,37.7,98700.0,23.6012,23.6074,23.5387,23.5387,98700.0
2006-04-25 11:50:00,37.7,37.71,37.6,37.7,87600.0,23.5387,23.545,23.4763,23.5387,87600.0
2006-04-25 12:00:00,37.7,37.74,37.62,37.73,84600.0,23.5387,23.5637,23.4888,23.5575,84600.0
2006-04-25 12:10:00,37.73,37.78,37.73,37.76,64400.0,23.5575,23.5887,23.5575,23.5762,64400.0
2006-04-25 12:20:00,37.75,37.8,37.7,37.78,63100.0,23.57,23.6012,23.5387,23.5887,63100.0
2006-04-25 12:30:00,37.77,37.8,37.74,37.75,50500.0,23.5825,23.6012,23.5637,23.57,50500.0
2006-04-25 12:40:00,37.74,37.79,37.72,37.75,48900.0,23.5637,23.5949,23.5512,23.57,48900.0
2006-04-25 12:50:00,37.75,37.76,37.69,37.7,62800.0,23.57,23.5762,23.5325,23.5387,62800.0
2006-04-25 13:00:00,37.71,37.75,37.64,37.7,82000.0,23.545,23.57,23.5013,23.5387,82000.0
2006-04-25 13:10:00,37.69,37.7,37.62,37.64,64200.0,23.5325,23.5387,23.4888,23.5013,64200.0
2006-04-25 13:20:00,37.64,37.65,37.5,37.61,88100.0,23.5013,23.5075,23.4139,23.4826,88100.0
2006-04-25 13:30:00,37.61,37.65,37.53,37.56,119500.0,23.4826,23.5075,23.4326,23.4513,119500.0
2006-04-25 13:40:00,37.54,37.62,37.5,37.5,102100.0,23.4388,23.4888,23.4139,23.4139,102100.0
2006-04-25 13:50:00,37.5,37.53,37.45,37.5,102000.0,23.4139,23.4326,23.3827,23.4139,102000.0
2006-04-25 14:00:00,37.53,37.53,37.38,37.4,110000.0,23.4326,23.4326,23.3389,23.3514,110000.0
2006-04-25 14:10:00,37.39,37.41,37.33,37.38,99100.0,23.3452,23.3577,23.3077,23.3389,99100.0
2006-04-25 14:20:00,37.37,37.38,37.34,37.38,91600.0,23.3327,23.3389,23.314,23.3389,91600.0
2006-04-25 14:30:00,37.36,37.42,37.28,37.29,81800.0,23.3265,23.3639,23.2765,23.2828,81800.0
2006-04-25 14:40:00,37.29,37.32,37.22,37.23,152400.0,23.2828,23.3015,23.239,23.2453,152400.0
2006-04-25 14:50:00,37.23,37.23,37.02,37.16,202400.0,23.2453,23.2453,23.1142,23.2016,202400.0
2006-04-25 15:00:00,37.15,37.18,37.04,37.15,158200.0,23.1953,23.2141,23.1267,23.1953,158200.0
2006-04-25 15:10:00,37.15,37.15,36.95,36.99,217200.0,23.1953,23.1953,23.0705,23.0954,217200.0
2006-04-25 15:20:00,37.0,37.13,36.94,36.94,190100.0,23.1017,23.1829,23.0642,23.0642,190100.0
2006-04-25 15:30:00,36.93,37.1,36.88,36.9,194400.0,23.058,23.1641,23.0268,23.0392,194400.0
2006-04-25 15:40:00,36.88,36.9,36.58,36.6,495200.0,23.0268,23.0392,22.8395,22.8519,495200.0
2006-04-25 15:50:00,36.59,36.78,36.58,36.65,558300.0,22.8457,22.9643,22.8395,22.8832,558300.0
2006-04-26 09:30:00,36.75,36.98,36.4,36.95,388800.0,22.9456,23.0892,22.7271,23.0705,388800.0
2006-04-26 09:40:00,36.95,37.01,36.75,36.86,188000.0,23.0705,23.1079,22.9456,23.0143,188000.0
2006-04-26 09:50:00,36.86,36.93,36.74,36.76,137800.0,23.0143,23.058,22.9393,22.9518,137800.0
2006-04-26 10:00:00,36.75,37.14,36.68,37.12,150800.0,22.9456,23.1891,22.9019,23.1766,150800.0
2006-04-26 10:10:00,37.11,37.28,37.05,37.24,159000.0,23.1704,23.2765,23.1329,23.2515,159000.0
2006-04-26 10:20:00,37.24,37.24,36.99,37.13,188000.0,23.2515,23.2515,23.0954,23.1829,188000.0
2006-04-26 10:30:00,37.11,37.21,37.0,37.0,117700.0,23.1704,23.2328,23.1017,23.1017,117700.0
2006-04-26 10:40:00,37.0,37.13,36.97,37.07,104600.0,23.1017,23.1829,23.083,23.1454,104600.0
2006-04-26 10:50:00,37.07,37.1,37.02,37.03,60100.0,23.1454,23.1641,23.1142,23.1204,60100.0
2006-04-26 11:00:00,37.03,37.13,37.02,37.13,93500.0,23.1204,23.1829,23.1142,23.1829,93500.0
2006-04-26 11:10:00,37.12,37.19,37.11,37.18,106000.0,23.1766,23.2203,23.1704,23.2141,106000.0
2006-04-26 11:20:00,37.18,37.2,37.08,37.16,97700.0,23.2141,23.2266,23.1516,23.2016,97700.0
2006-04-26 11:30:00,37.16,37.2,37.14,37.2,70700.0,23.2016,23.2266,23.1891,23.2266,70700.0
2006-04-26 11:40:00,37.21,37.32,37.18,37.31,96700.0,23.2328,23.3015,23.2141,23.2952,96700.0
2006-04-26 11:50:00,37.31,37.36,37.24,37.24,95000.0,23.2952,23.3265,23.2515,23.2515,95000.0
2006-04-26 12:00:00,37.27,37.28,37.22,37.23,74000.0,23.2703,23.2765,23.239,23.2453,74000.0
2006-04-26 12:10:00,37.24,37.3,37.24,37.3,91300.0,23.2515,23.289,23.2515,23.289,91300.0
2006-04-26 12:20:00,37.3,37.33,37.28,37.31,168800.0,23.289,23.3077,23.2765,23.2952,168800.0
2006-04-26 12:30:00,37.32,37.32,37.28,37.3,33700.0,23.3015,23.3015,23.2765,23.289,33700.0
2006-04-26 12:40:00,37.3,37.3,37.25,37.3,34400.0,23.289,23.289,23.2578,23.289,34400.0
2006-04-26 12:50:00,37.29,37.4,37.29,37.32,78000.0,23.2828,23.3514,23.2828,23.3015,78000.0
2006-04-26 13:00:00,37.33,37.35,37.3,37.34,47100.0,23.3077,23.3202,23.289,23.314,47100.0
2006-04-26 13:10:00,37.33,37.51,37.33,37.51,148600.0,23.3077,23.4201,23.3077,23.4201,148600.0
2006-04-26 13:20:00,37.51,37.55,37.35,37.4,106800.0,23.4201,23.4451,23.3202,23.3514,106800.0
2006-04-26 13:30:00,37.4,37.53,37.34,37.53,67700.0,23.3514,23.4326,23.314,23.4326,67700.0
2006-04-26 13:40:00,37.53,37.55,37.46,37.48,57500.0,23.4326,23.4451,23.3889,23.4014,57500.0
2006-04-26 13:50:00,37.49,37.5,37.45,37.48,34000.0,23.4076,23.4139,23.3827,23.4014,34000.0
2006-04-26 14:00:00,37.48,37.49,37.29,37.35,81900.0,23.4014,23.4076,23.2828,23.3202,81900.0
2006-04-26 14:10:00,37.35,37.44,37.32,37.38,40900.0,23.3202,23.3764,23.3015,23.3389,40900.0
2006-04-26 14:20:00,37.38,37.38,37.35,37.36,56000.0,23.3389,23.3389,23.3202,23.3265,56000.0
2006-04-26 14:30:00,37.36,37.4,37.35,37.4,126500.0,23.3265,23.3514,23.3202,23.3514,126500.0
2006-04-26 14:40:00,37.4,37.4,37.2,37.21,105000.0,23.3514,23.3514,23.2266,23.2328,105000.0
2006-04-26 14:50:00,37.21,37.21,37.14,37.19,55000.0,23.2328,23.2328,23.1891,23.2203,55000.0
2006-04-26 15:00:00,37.19,37.22,37.02,37.04,109200.0,23.2203,23.239,23.1142,23.1267,109200.0
2006-04-26 15:10:00,37.05,37.06,36.95,37.03,109300.0,23.1329,23.1391,23.0705,23.1204,109300.0
2006-04-26 15:20:00,37.02,37.04,36.97,37.03,64600.0,23.1142,23.1267,23.083,23.1204,64600.0
2006-04-26 15:30:00,37.02,37.02,36.96,36.97,105000.0,23.1142,23.1142,23.0767,23.083,105000.0
2006-04-26 15:40:00,36.97,37.0,36.95,36.98,97700.0,23.083,23.1017,23.0705,23.0892,97700.0
2006-04-26 15:50:00,36.97,36.98,36.92,36.92,186300.0,23.083,23.0892,23.0517,23.0517,186300.0
2006-04-27 09:30:00,36.94,36.94,36.61,36.67,310300.0,23.0642,23.0642,22.8582,22.8956,310300.0
2006-04-27 09:40:00,36.68,36.87,36.55,36.64,154700.0,22.9019,23.0205,22.8207,22.8769,154700.0
2006-04-27 09:50:00,36.64,36.65,36.51,36.51,165700.0,22.8769,22.8832,22.7957,22.7957,165700.0
2006-04-27 10:00:00,36.5,36.62,36.37,36.54,282500.0,22.7895,22.8644,22.7083,22.8145,282500.0
2006-04-27 10:10:00,36.57,36.57,36.29,36.36,203600.0,22.8332,22.8332,22.6584,22.7021,203600.0
2006-04-27 10:20:00,36.34,36.43,36.18,36.18,193900.0,22.6896,22.7458,22.5897,22.5897,193900.0
2006-04-27 10:30:00,36.18,36.29,36.12,36.15,185800.0,22.5897,22.6584,22.5522,22.571,185800.0
2006-04-27 10:40:00,36.15,36.35,36.13,36.27,155200.0,22.571,22.6958,22.5585,22.6459,155200.0
2006-04-27 10:50:00,36.28,36.54,36.25,36.52,160900.0,22.6521,22.8145,22.6334,22.802,160900.0
2006-04-27 11:00:00,36.53,36.81,36.47,36.76,141100.0,22.8082,22.9831,22.7708,22.9518,141100.0
2006-04-27 11:10:00,36.75,36.81,36.69,36.73,163500.0,22.9456,22.9831,22.9081,22.9331,163500.0
2006-04-27 11:20:00,36.73,36.85,36.72,36.74,103700.0,22.9331,23.008,22.9269,22.9393,103700.0
2006-04-27 11:30:00,36.72,36.72,36.59,36.6,86800.0,22.9269,22.9269,22.8457,22.8519,86800.0
2006-04-27 11:40:00,36.61,36.61,36.45,36.5,138500.0,22.8582,22.8582,22.7583,22.7895,138500.0
2006-04-27 11:50:00,36.5,36.65,36.48,36.58,67900.0,22.7895,22.8832,22.777,22.8395,67900.0
2006-04-27 12:00:00,36.6,36.65,36.49,36.5,88600.0,22.8519,22.8832,22.7833,22.7895,88600.0
2006-04-27 12:10:00,36.5,36.59,36.46,36.56,104400.0,22.7895,22.8457,22.7645,22.827,104400.0
2006-04-27 12:20:00,36.56,36.56,36.36,36.39,80200.0,22.827,22.827,22.7021,22.7208,80200.0
2006-04-27 12:30:00,36.39,36.45,36.36,36.4,66100.0,22.7208,22.7583,22.7021,22.7271,66100.0
2006-04-27 12:40:00,36.41,36.44,36.31,36.35,66400.0,22.7333,22.752,22.6709,22.6958,66400.0
2006-04-27 12:50:00,36.35,36.42,36.31,36.41,56200.0,22.6958,22.7396,22.6709,22.7333,56200.0
2006-04-27 13:00:00,36.41,36.45,36.36,36.43,66000.0,22.7333,22.7583,22.7021,22.7458,66000.0
2006-04-27 13:10:00,36.43,36.45,36.36,36.42,78400.0,22.7458,22.7583,22.7021,22.7396,78400.0
2006-04-27 13:20:00,36.42,36.46,36.38,36.38,59700.0,22.7396,22.7645,22.7146,22.7146,59700.0
2006-04-27 13:30:00,36.39,36.42,36.36,36.42,41700.0,22.7208,22.7396,22.7021,22.7396,41700.0
2006-04-27 13:40:00,36.42,36.48,36.39,36.39,40600.0,22.7396,22.777,22.7208,22.7208,40600.0
2006-04-27 13:50:00,36.39,36.42,36.37,36.4,54000.0,22.7208,22.7396,22.7083,22.7271,54000.0
2006-04-27 14:00:00,36.41,36.44,36.36,36.4,63200.0,22.7333,22.752,22.7021,22.7271,63200.0
2006-04-27 14:10:00,36.4,36.4,36.27,36.27,43400.0,22.7271,22.7271,22.6459,22.6459,43400.0
2006-04-27 14:20:00,36.26,36.29,36.21,36.29,84900.0,22.6397,22.6584,22.6084,22.6584,84900.0
2006-04-27 14:30:00,36.29,36.35,36.23,36.33,48800.0,22.6584,22.6958,22.6209,22.6834,48800.0
2006-04-27 14:40:00,36.33,36.37,36.3,36.32,55600.0,22.6834,22.7083,22.6646,22.6771,55600.0
2006-04-27 14:50:00,36.32,36.36,36.25,36.32,83500.0,22.6771,22.7021,22.6334,22.6771,83500.0
2006-04-27 15:00:00,36.31,36.33,36.26,36.3,89000.0,22.6709,22.6834,22.6397,22.6646,89000.0
2006-04-27 15:10:00,36.3,36.33,36.25,36.25,70400.0,22.6646,22.6834,22.6334,22.6334,70400.0
2006-04-27 15:20:00,36.25,36.28,36.18,36.19,105600.0,22.6334,22.6521,22.5897,22.5959,105600.0
2006-04-27 15:30:00,36.2,36.2,36.1,36.15,135200.0,22.6022,22.6022,22.5398,22.571,135200.0
2006-04-27 15:40:00,36.16,36.24,36.12,36.15,159500.0,22.5772,22.6272,22.5522,22.571,159500.0
2006-04-27 15:50:00,36.15,36.22,36.09,36.18,298200.0,22.571,22.6147,22.5335,22.5897,298200.0
2006-04-28 09:30:00,36.3,36.53,36.14,36.16,236600.0,22.6646,22.8082,22.5647,22.5772,236600.0
2006-04-28 09:40:00,36.14,36.37,36.1,36.11,156100.0,22.5647,22.7083,22.5398,22.546,156100.0
2006-04-28 09:50:00,36.11,36.21,36.01,36.14,163700.0,22.546,22.6084,22.4836,22.5647,163700.0
2006-04-28 10:00:00,36.15,36.41,36.15,36.4,113100.0,22.571,22.7333,22.571,22.7271,113100.0
2006-04-28 10:10:00,36.39,36.61,36.13,36.57,109100.0,22.7208,22.8582,22.5585,22.8332,109100.0
2006-04-28 10:20:00,36.58,36.68,36.55,36.61,115200.0,22.8395,22.9019,22.8207,22.8582,115200.0
2006-04-28 10:30:00,36.62,36.62,36.5,36.54,65800.0,22.8644,22.8644,22.7895,22.8145,65800.0
2006-04-28 10:40:00,36.54,36.58,36.41,36.41,99000.0,22.8145,22.8395,22.7333,22.7333,99000.0
2006-04-28 10:50:00,36.42,36.48,36.41,36.42,81600.0,22.7396,22.777,22.7333,22.7396,81600.0
2006-04-28 11:00:00,36.41,36.47,36.31,36.41,119400.0,22.7333,22.7708,22.6709,22.7333,119400.0
2006-04-28 11:10:00,36.4,36.42,36.32,36.33,77700.0,22.7271,22.7396,22.6771,22.6834,77700.0
2006-04-28 11:20:00,36.34,36.4,36.32,36.34,59500.0,22.6896,22.7271,22.6771,22.6896,59500.0
2006-04-28 11:30:00,36.35,36.39,36.32,36.32,70700.0,22.6958,22.7208,22.6771,22.6771,70700.0
2006-04-28 11:40:00,36.34,36.4,36.33,36.37,71300.0,22.6896,22.7271,22.6834,22.7083,71300.0
2006-04-28 11:50:00,36.37,36.4,36.27,36.31,79000.0,22.7083,22.7271,22.6459,22.6709,79000.0
2006-04-28 12:00:00,36.3,36.36,36.28,36.36,63800.0,22.6646,22.7021,22.6521,22.7021,63800.0
2006-04-28 12:10:00,36.35,36.39,36.33,36.35,42700.0,22.6958,22.7208,22.6834,22.6958,42700.0
2006-04-28 12:20:00,36.34,36.37,36.32,36.32,39300.0,22.6896,22.7083,22.6771,22.6771,39300.0
2006-04-28 12:30:00,36.31,36.33,36.29,36.3,28900.0,22.6709,22.6834,22.6584,22.6646,28900.0
2006-04-28 12:40:00,36.29,36.34,36.25,36.28,33000.0,22.6584,22.6896,22.6334,22.6521,33000.0
2006-04-28 12:50:00,36.27,36.34,36.25,36.34,36300.0,22.6459,22.6896,22.6334,22.6896,36300.0
2006-04-28 13:00:00,36.33,36.37,36.29,36.32,42700.0,22.6834,22.7083,22.6584,22.6771,42700.0
2006-04-28 13:10:00,36.32,36.34,36.25,36.29,140300.0,22.6771,22.6896,22.6334,22.6584,140300.0
2006-04-28 13:20:00,36.29,36.3,36.25,36.28,32800.0,22.6584,22.6646,22.6334,22.6521,32800.0
2006-04-28 13:30:00,36.27,36.3,36.26,36.28,46100.0,22.6459,22.6646,22.6397,22.6521,46100.0
2006-04-28 13:40:00,36.29,36.3,36.21,36.25,45100.0,22.6584,22.6646,22.6084,22.6334,45100.0
2006-04-28 13:50:00,36.24,36.31,36.22,36.31,40600.0,22.6272,22.6709,22.6147,22.6709,40600.0
2006-04-28 14:00:00,36.32,36.39,36.31,36.36,25700.0,22.6771,22.7208,22.6709,22.7021,25700.0
2006-04-28 14:10:00,36.37,36.4,36.35,36.38,98200.0,22.7083,22.7271,22.6958,22.7146,98200.0
2006-04-28 14:20:00,36.38,36.4,36.35,36.38,34100.0,22.7146,22.7271,22.6958,22.7146,34100.0
2006-04-28 14:30:00,36.37,36.4,36.3,36.32,75900.0,22.7083,22.7271,22.6646,22.6771,75900.0
2006-04-28 14:40:00,36.3,36.41,36.26,36.4,56900.0,22.6646,22.7333,22.6397,22.7271,56900.0
2006-04-28 14:50:00,36.41,36.41,36.37,36.37,43100.0,22.7333,22.7333,22.7083,22.7083,43100.0
2006-04-28 15:00:00,36.37,36.37,36.29,36.35,124300.0,22.7083,22.7083,22.6584,22.6958,124300.0
2006-04-28 15:10:00,36.34,36.44,36.33,36.44,105900.0,22.6896,22.752,22.6834,22.752,105900.0
2006-04-28 15:20:00,36.43,36.44,36.35,36.37,91700.0,22.7458,22.752,22.6958,22.7083,91700.0
2006-04-28 15:30:00,36.37,36.43,36.34,36.35,75600.0,22.7083,22.7458,22.6896,22.6958,75600.0
2006-04-28 15:40:00,36.35,36.39,36.33,36.34,75900.0,22.6958,22.7208,22.6834,22.6896,75900.0
2006-04-28 15:50:00,36.35,36.41,36.33,36.38,163500.0,22.6958,22.7333,22.6834,22.7146,163500.0
2006-05-01 09:30:00,36.85,37.47,36.85,37.47,371300.0,23.008,23.3951,23.008,23.3951,371300.0
2006-05-01 09:40:00,37.47,37.75,37.39,37.42,287100.0,23.3951,23.57,23.3452,23.3639,287100.0
2006-05-01 09:50:00,37.43,37.5,37.37,37.48,257300.0,23.3702,23.4139,23.3327,23.4014,257300.0
2006-05-01 10:00:00,37.48,37.7,37.44,37.7,266400.0,23.4014,23.5387,23.3764,23.5387,266400.0
2006-05-01 10:10:00,37.69,37.69,37.52,37.54,193200.0,23.5325,23.5325,23.4264,23.4388,193200.0
2006-05-01 10:20:00,37.54,37.58,37.48,37.57,179600.0,23.4388,23.4638,23.4014,23.4576,179600.0
2006-05-01 10:30:00,37.58,37.7,37.57,37.7,225700.0,23.4638,23.5387,23.4576,23.5387,225700.0
2006-05-01 10:40:00,37.69,37.74,37.65,37.66,232700.0,23.5325,23.5637,23.5075,23.5138,232700.0
2006-05-01 10:50:00,37.66,37.67,37.6,37.6,232100.0,23.5138,23.52,23.4763,23.4763,232100.0
2006-05-01 11:00:00,37.61,37.67,37.6,37.66,219300.0,23.4826,23.52,23.4763,23.5138,219300.0
2006-05-01 11:10:00,37.65,37.75,37.64,37.73,224000.0,23.5075,23.57,23.5013,23.5575,224000.0
2006-05-01 11:20:00,37.73,37.75,37.66,37.67,156400.0,23.5575,23.57,23.5138,23.52,156400.0
2006-05-01 11:30:00,37.66,37.75,37.65,37.74,199100.0,23.5138,23.57,23.5075,23.5637,199100.0
2006-05-01 11:40:00,37.74,37.75,37.65,37.74,137700.0,23.5637,23.57,23.5075,23.5637,137700.0
2006-05-01 11:50:00,37.73,37.8,37.72,37.8,171900.0,23.5575,23.6012,23.5512,23.6012,171900.0
2006-05-01 12:00:00,37.8,37.8,37.65,37.78,183800.0,23.6012,23.6012,23.5075,23.5887,183800.0
2006-05-01 12:10:00,37.78,37.93,37.75,37.92,261700.0,23.5887,23.6824,23.57,23.6761,261700.0
2006-05-01 12:20:00,37.93,37.96,37.87,37.95,159300.0,23.6824,23.7011,23.6449,23.6948,159300.0
2006-05-01 12:30:00,37.95,38.0,37.85,37.99,179000.0,23.6948,23.7261,23.6324,23.7198,179000.0
2006-05-01 12:40:00,37.99,38.18,37.96,38.03,186200.0,23.7198,23.8384,23.7011,23.7448,186200.0
2006-05-01 12:50:00,38.03,38.18,38.02,38.17,82000.0,23.7448,23.8384,23.7385,23.8322,82000.0
2006-05-01 13:00:00,38.16,38.34,38.14,38.32,128800.0,23.826,23.9383,23.8135,23.9259,128800.0
2006-05-01 13:10:00,38.31,38.43,38.25,38.32,113000.0,23.9196,23.9945,23.8821,23.9259,113000.0
2006-05-01 13:20:00,38.32,38.5,38.32,38.37,206900.0,23.9259,24.0382,23.9259,23.9571,206900.0
2006-05-01 13:30:00,38.37,38.44,38.32,38.4,206100.0,23.9571,24.0008,23.9259,23.9758,206100.0
2006-05-01 13:40:00,38.4,38.41,38.06,38.23,190000.0,23.9758,23.982,23.7635,23.8697,190000.0
2006-05-01 13:50:00,38.22,38.33,38.18,38.32,93600.0,23.8634,23.9321,23.8384,23.9259,93600.0
2006-05-01 14:00:00,38.32,38.44,38.29,38.44,84800.0,23.9259,24.0008,23.9071,24.0008,84800.0
2006-05-01 14:10:00,38.44,38.66,38.44,38.5,264500.0,24.0008,24.1381,24.0008,24.0382,264500.0
2006-05-01 14:20:00,38.5,38.51,38.35,38.36,149800.0,24.0382,24.0445,23.9446,23.9508,149800.0
2006-05-01 14:30:00,38.36,38.47,38.35,38.44,116600.0,23.9508,24.0195,23.9446,24.0008,116600.0
2006-05-01 14:40:00,38.45,38.46,38.38,38.41,92600.0,24.007,24.0133,23.9633,23.982,92600.0
2006-05-01 14:50:00,38.41,38.45,38.25,38.33,155400.0,23.982,24.007,23.8821,23.9321,155400.0
2006-05-01 15:00:00,38.34,38.37,38.26,38.29,93800.0,23.9383,23.9571,23.8884,23.9071,93800.0
2006-05-01 15:10:00,38.29,38.29,38.06,38.08,171700.0,23.9071,23.9071,23.7635,23.776,171700.0
2006-05-01 15:20:00,38.09,38.12,37.96,37.98,230100.0,23.7822,23.801,23.7011,23.7136,230100.0
2006-05-01 15:30:00,37.95,38.06,37.94,37.99,234200.0,23.6948,23.7635,23.6886,23.7198,234200.0
2006-05-01 15:40:00,37.99,38.15,37.98,38.0,214600.0,23.7198,23.8197,23.7136,23.7261,214600.0
2006-05-01 15:50:00,37.99,38.0,37.81,37.94,371200.0,23.7198,23.7261,23.6074,23.6886,371200.0
2006-05-02 09:30:00,39.24,39.3,38.59,38.62,1155900.0,24.5003,24.5377,24.0944,24.1132,1155900.0
2006-05-02 09:40:00,38.62,38.7,38.37,38.69,800800.0,24.1132,24.1631,23.9571,24.1569,800800.0
2006-05-02 09:50:00,38.68,39.06,38.67,39.02,516900.0,24.1506,24.3879,24.1444,24.3629,516900.0
2006-05-02 10:00:00,39.03,39.45,39.0,39.44,879300.0,24.3692,24.6314,24.3504,24.6251,879300.0
2006-05-02 10:10:00,39.44,39.9,39.43,39.68,1005800.0,24.6251,24.9124,24.6189,24.775,1005800.0
2006-05-02 10:20:00,39.66,40.02,39.6,39.99,911300.0,24.7625,24.9873,24.725,24.9686,911300.0
2006-05-02 10:30:00,40.0,40.19,39.5,40.15,699900.0,24.9748,25.0934,24.6626,25.0685,699900.0
2006-05-02 10:40:00,40.13,40.44,39.96,40.4,585700.0,25.056,25.2495,24.9498,25.2245,585700.0
2006-05-02 10:50:00,40.43,41.0,40.27,40.91,881400.0,25.2433,25.5992,25.1434,25.543,881400.0
2006-05-02 11:00:00,40.9,41.75,40.8,41.11,1170500.0,25.5367,26.0674,25.4743,25.6678,1170500.0
2006-05-02 11:10:00,41.1,41.16,40.7,40.91,561100.0,25.6616,25.6991,25.4119,25.543,561100.0
2006-05-02 11:20:00,40.91,41.6,40.91,41.13,731100.0,25.543,25.9738,25.543,25.6803,731100.0
2006-05-02 11:30:00,41.05,41.39,41.0,41.26,336300.0,25.6304,25.8427,25.5992,25.7615,336300.0
2006-05-02 11:40:00,41.32,41.63,41.25,41.4,508800.0,25.799,25.9925,25.7553,25.8489,508800.0
2006-05-02 11:50:00,41.4,41.4,41.15,41.2,309700.0,25.8489,25.8489,25.6928,25.724,309700.0
2006-05-02 12:00:00,41.2,41.55,41.2,41.45,326300.0,25.724,25.9426,25.724,25.8801,326300.0
2006-05-02 12:10:00,41.45,41.58,41.41,41.58,252600.0,25.8801,25.9613,25.8552,25.9613,252600.0
2006-05-02 12:20:00,41.56,41.7,41.41,41.67,309600.0,25.9488,26.0362,25.8552,26.0175,309600.0
2006-05-02 12:30:00,41.69,41.85,41.49,41.75,365800.0,26.03,26.1299,25.9051,26.0674,365800.0
2006-05-02 12:40:00,41.75,41.8,41.57,41.68,217800.0,26.0674,26.0987,25.9551,26.0237,217800.0
2006-05-02 12:50:00,41.69,41.75,41.5,41.66,207700.0,26.03,26.0674,25.9114,26.0112,207700.0
2006-05-02 13:00:00,41.66,41.77,41.62,41.76,237200.0,26.0112,26.0799,25.9863,26.0737,237200.0
2006-05-02 13:10:00,41.77,41.96,41.75,41.9,504600.0,26.0799,26.1986,26.0674,26.1611,504600.0
2006-05-02 13:20:00,41.9,41.96,41.66,41.77,282600.0,26.1611,26.1986,26.0112,26.0799,282600.0
2006-05-02 13:30:00,41.76,41.85,41.69,41.79,268100.0,26.0737,26.1299,26.03,26.0924,268100.0
2006-05-02 13:40:00,41.8,41.84,41.67,41.69,262100.0,26.0987,26.1236,26.0175,26.03,262100.0
2006-05-02 13:50:00,41.68,41.71,41.54,41.54,269100.0,26.0237,26.0425,25.9363,25.9363,269100.0
2006-05-02 14:00:00,41.55,41.77,41.55,41.77,238800.0,25.9426,26.0799,25.9426,26.0799,238800.0
2006-05-02 14:10:00,41.77,41.85,41.65,41.79,226800.0,26.0799,26.1299,26.005,26.0924,226800.0
2006-05-02 14:20:00,41.79,41.85,41.71,41.84,216900.0,26.0924,26.1299,26.0425,26.1236,216900.0
2006-05-02 14:30:00,41.83,41.94,41.75,41.77,298500.0,26.1174,26.1861,26.0674,26.0799,298500.0
2006-05-02 14:40:00,41.76,41.84,41.66,41.79,300800.0,26.0737,26.1236,26.0112,26.0924,300800.0
2006-05-02 14:50:00,41.79,41.81,41.69,41.73,281400.0,26.0924,26.1049,26.03,26.055,281400.0
2006-05-02 15:00:00,41.74,41.84,41.68,41.84,331300.0,26.0612,26.1236,26.0237,26.1236,331300.0
2006-05-02 15:10:00,41.84,41.96,41.82,41.91,387900.0,26.1236,26.1986,26.1111,26.1673,387900.0
2006-05-02 15:20:00,41.91,41.97,41.74,41.88,468400.0,26.1673,26.2048,26.0612,26.1486,468400.0
2006-05-02 15:30:00,41.88,41.94,41.7,41.7,349700.0,26.1486,26.1861,26.0362,26.0362,349700.0
2006-05-02 15:40:00,41.71,41.88,41.7,41.83,335600.0,26.0425,26.1486,26.0362,26.1174,335600.0
2006-05-02 15:50:00,41.82,42.05,41.76,41.87,848700.0,26.1111,26.2548,26.0737,26.1424,848700.0
2006-05-03 09:30:00,41.9,41.91,41.41,41.5,598100.0,26.1611,26.1673,25.8552,25.9114,598100.0
2006-05-03 09:40:00,41.5,41.7,41.39,41.55,833700.0,25.9114,26.0362,25.8427,25.9426,833700.0
2006-05-03 09:50:00,41.55,41.6,41.33,41.35,670700.0,25.9426,25.9738,25.8052,25.8177,670700.0
2006-05-03 10:00:00,41.35,41.41,41.2,41.35,362900.0,25.8177,25.8552,25.724,25.8177,362900.0
2006-05-03 10:10:00,41.35,41.46,40.9,41.09,389300.0,25.8177,25.8864,25.5367,25.6554,389300.0
2006-05-03 10:20:00,41.05,41.1,40.9,41.1,349400.0,25.6304,25.6616,25.5367,25.6616,349400.0
2006-05-03 10:30:00,41.1,41.34,41.09,41.3,360800.0,25.6616,25.8115,25.6554,25.7865,360800.0
2006-05-03 10:40:00,41.31,41.44,41.12,41.3,196000.0,25.7927,25.8739,25.6741,25.7865,196000.0
2006-05-03 10:50:00,41.33,41.34,41.15,41.18,368700.0,25.8052,25.8115,25.6928,25.7116,368700.0
2006-05-03 11:00:00,41.18,41.33,41.17,41.26,123100.0,25.7116,25.8052,25.7053,25.7615,123100.0
2006-05-03 11:10:00,41.25,41.38,41.24,41.32,158400.0,25.7553,25.8364,25.749,25.799,158400.0
2006-05-03 11:20:00,41.32,41.36,41.27,41.36,366700.0,25.799,25.8239,25.7677,25.8239,366700.0
2006-05-03 11:30:00,41.35,41.62,41.35,41.45,364400.0,25.8177,25.9863,25.8177,25.8801,364400.0
2006-05-03 11:40:00,41.45,41.7,41.43,41.7,370500.0,25.8801,26.0362,25.8676,26.0362,370500.0
2006-05-03 11:50:00,41.69,42.09,41.61,41.67,668400.0,26.03,26.2797,25.98,26.0175,668400.0
2006-05-03 12:00:00,41.67,41.99,41.65,41.91,225000.0,26.0175,26.2173,26.005,26.1673,225000.0
2006-05-03 12:10:00,41.91,42.11,41.88,42.0,378900.0,26.1673,26.2922,26.1486,26.2235,378900.0
2006-05-03 12:20:00,42.0,42.06,41.85,41.98,376400.0,26.2235,26.261,26.1299,26.211,376400.0
2006-05-03 12:30:00,41.98,42.44,41.97,42.41,378500.0,26.211,26.4983,26.2048,26.4795,378500.0
2006-05-03 12:40:00,42.41,43.0,42.35,42.92,765000.0,26.4795,26.8479,26.4421,26.798,765000.0
2006-05-03 12:50:00,42.92,43.24,42.78,42.85,672900.0,26.798,26.9978,26.7105,26.7543,672900.0
2006-05-03 13:00:00,42.85,42.95,42.64,42.81,394700.0,26.7543,26.8167,26.6231,26.7293,394700.0
2006-05-03 13:10:00,42.81,42.86,42.63,42.74,232000.0,26.7293,26.7605,26.6169,26.6856,232000.0
2006-05-03 13:20:00,42.73,42.73,42.44,42.59,267600.0,26.6793,26.6793,26.4983,26.5919,267600.0
2006-05-03 13:30:00,42.59,42.85,42.57,42.81,346800.0,26.5919,26.7543,26.5794,26.7293,346800.0
2006-05-03 13:40:00,42.81,42.83,42.65,42.8,275900.0,26.7293,26.7418,26.6294,26.723,275900.0
2006-05-03 13:50:00,42.8,42.94,42.69,42.93,531400.0,26.723,26.8104,26.6544,26.8042,531400.0
2006-05-03 14:00:00,42.92,42.92,42.69,42.77,248100.0,26.798,26.798,26.6544,26.7043,248100.0
2006-05-03 14:10:00,42.77,42.85,42.65,42.79,238000.0,26.7043,26.7543,26.6294,26.7168,238000.0
2006-05-03 14:20:00,42.79,43.1,42.75,42.97,346100.0,26.7168,26.9103,26.6918,26.8292,346100.0
2006-05-03 14:30:00,42.97,43.06,42.8,42.83,289200.0,26.8292,26.8854,26.723,26.7418,289200.0
2006-05-03 14:40:00,42.83,43.1,42.82,43.06,240100.0,26.7418,26.9103,26.7355,26.8854,240100.0
2006-05-03 14:50:00,43.09,43.19,42.89,42.91,317700.0,26.9041,26.9665,26.7792,26.7917,317700.0
2006-05-03 15:00:00,42.9,43.02,42.89,42.96,165000.0,26.7855,26.8604,26.7792,26.8229,165000.0
2006-05-03 15:10:00,42.95,43.2,42.94,43.13,255800.0,26.8167,26.9728,26.8104,26.9291,255800.0
2006-05-03 15:20:00,43.13,43.34,43.12,43.3,420300.0,26.9291,27.0602,26.9228,27.0352,420300.0
2006-05-03 15:30:00,43.31,43.47,43.15,43.43,376900.0,27.0415,27.1414,26.9416,27.1164,376900.0
2006-05-03 15:40:00,43.42,43.61,43.37,43.39,514000.0,27.1101,27.2288,27.0789,27.0914,514000.0
2006-05-03 15:50:00,43.39,43.45,43.32,43.33,2153400.0,27.0914,27.1289,27.0477,27.0539,2153400.0
2006-05-04 09:30:00,42.3,42.67,42.0,42.27,1104900.0,26.4108,26.6419,26.2235,26.3921,1104900.0
2006-05-04 09:40:00,42.2,42.22,41.76,42.13,685600.0,26.3484,26.3609,26.0737,26.3047,685600.0
2006-05-04 09:50:00,42.01,42.15,41.14,41.31,563700.0,26.2298,26.3172,25.6866,25.7927,563700.0
2006-05-04 10:00:00,41.3,41.9,41.25,41.75,537400.0,25.7865,26.1611,25.7553,26.0674,537400.0
2006-05-04 10:10:00,41.75,41.81,41.55,41.56,356600.0,26.0674,26.1049,25.9426,25.9488,356600.0
2006-05-04 10:20:00,41.55,41.71,41.51,41.6,435100.0,25.9426,26.0425,25.9176,25.9738,435100.0
2006-05-04 10:30:00,41.6,41.65,41.45,41.5,398700.0,25.9738,26.005,25.8801,25.9114,398700.0
2006-05-04 10:40:00,41.49,41.6,41.4,41.41,284900.0,25.9051,25.9738,25.8489,25.8552,284900.0
2006-05-04 10:50:00,41.42,41.5,41.25,41.29,286900.0,25.8614,25.9114,25.7553,25.7802,286900.0
2006-05-04 11:00:00,41.27,41.78,41.25,41.77,237500.0,25.7677,26.0862,25.7553,26.0799,237500.0
2006-05-04 11:10:00,41.75,41.79,41.39,41.44,295100.0,26.0674,26.0924,25.8427,25.8739,295100.0
2006-05-04 11:20:00,41.42,41.45,41.0,41.24,403300.0,25.8614,25.8801,25.5992,25.749,403300.0
2006-05-04 11:30:00,41.24,41.28,41.02,41.12,184600.0,25.749,25.774,25.6117,25.6741,184600.0
2006-05-04 11:40:00,41.12,41.15,41.0,41.01,267600.0,25.6741,25.6928,25.5992,25.6054,267600.0
2006-05-04 11:50:00,41.01,41.17,40.93,41.17,302000.0,25.6054,25.7053,25.5555,25.7053,302000.0
2006-05-04 12:00:00,41.16,41.3,40.7,40.75,648500.0,25.6991,25.7865,25.4119,25.4431,648500.0
2006-05-04 12:10:00,40.81,40.9,40.74,40.88,481700.0,25.4805,25.5367,25.4368,25.5242,481700.0
2006-05-04 12:20:00,40.88,40.9,40.09,40.15,541800.0,25.5242,25.5367,25.031,25.0685,541800.0
2006-05-04 12:30:00,40.11,40.36,39.8,40.1,1089900.0,25.0435,25.1996,24.8499,25.0372,1089900.0
2006-05-04 12:40:00,40.1,40.26,39.7,39.98,765200.0,25.0372,25.1371,24.7875,24.9623,765200.0
2006-05-04 12:50:00,40.01,40.18,39.94,40.0,276100.0,24.981,25.0872,24.9373,24.9748,276100.0
2006-05-04 13:00:00,39.97,40.16,39.84,40.11,374800.0,24.9561,25.0747,24.8749,25.0435,374800.0
2006-05-04 13:10:00,40.11,40.34,40.04,40.05,293400.0,25.0435,25.1871,24.9998,25.006,293400.0
2006-05-04 13:20:00,40.05,40.38,40.04,40.36,261000.0,25.006,25.2121,24.9998,25.1996,261000.0
2006-05-04 13:30:00,40.36,40.44,40.2,40.2,306500.0,25.1996,25.2495,25.0997,25.0997,306500.0
2006-05-04 13:40:00,40.28,40.4,40.18,40.37,219300.0,25.1496,25.2245,25.0872,25.2058,219300.0
2006-05-04 13:50:00,40.38,40.66,40.38,40.66,329000.0,25.2121,25.3869,25.2121,25.3869,329000.0
2006-05-04 14:00:00,40.64,40.65,40.25,40.31,252000.0,25.3744,25.3806,25.1309,25.1684,252000.0
2006-05-04 14:10:00,40.32,40.45,40.28,40.3,144200.0,25.1746,25.2558,25.1496,25.1621,144200.0
2006-05-04 14:20:00,40.31,40.32,40.28,40.28,196300.0,25.1684,25.1746,25.1496,25.1496,196300.0
2006-05-04 14:30:00,40.28,40.29,39.94,39.94,383200.0,25.1496,25.1559,24.9373,24.9373,383200.0
2006-05-04 14:40:00,39.95,40.08,39.82,40.01,238500.0,24.9436,25.0247,24.8624,24.981,238500.0
2006-05-04 14:50:00,40.01,40.02,39.81,39.99,209700.0,24.981,24.9873,24.8562,24.9686,209700.0
2006-05-04 15:00:00,39.98,40.26,39.88,40.23,299300.0,24.9623,25.1371,24.8999,25.1184,299300.0
2006-05-04 15:10:00,40.22,40.25,39.88,40.01,351400.0,25.1122,25.1309,24.8999,24.981,351400.0
2006-05-04 15:20:00,40.0,40.0,39.81,39.97,314800.0,24.9748,24.9748,24.8562,24.9561,314800.0
2006-05-04 15:30:00,39.96,39.99,39.82,39.97,365400.0,24.9498,24.9686,24.8624,24.9561,365400.0
2006-05-04 15:40:00,39.97,40.01,39.9,39.93,427100.0,24.9561,24.981,24.9124,24.9311,427100.0
2006-05-04 15:50:00,39.92,40.16,39.91,40.02,577000.0,24.9248,25.0747,24.9186,24.9873,577000.0
2006-05-05 09:30:00,40.77,41.47,40.75,41.44,828800.0,25.4556,25.8926,25.4431,25.8739,828800.0
2006-05-05 09:40:00,41.41,41.41,41.02,41.02,589600.0,25.8552,25.8552,25.6117,25.6117,589600.0
2006-05-05 09:50:00,41.01,41.25,40.67,41.25,452000.0,25.6054,25.7553,25.3931,25.7553,452000.0
2006-05-05 10:00:00,41.25,41.3,41.1,41.13,289700.0,25.7553,25.7865,25.6616,25.6803,289700.0
2006-05-05 10:10:00,41.13,41.14,40.69,40.77,254300.0,25.6803,25.6866,25.4056,25.4556,254300.0
2006-05-05 10:20:00,40.79,40.79,40.53,40.59,194500.0,25.468,25.468,25.3057,25.3432,194500.0
2006-05-05 10:30:00,40.56,40.74,40.54,40.74,169600.0,25.3244,25.4368,25.312,25.4368,169600.0
2006-05-05 10:40:00,40.74,40.91,40.72,40.9,202200.0,25.4368,25.543,25.4243,25.5367,202200.0
2006-05-05 10:50:00,40.92,40.99,40.85,40.96,144300.0,25.5492,25.5929,25.5055,25.5742,144300.0
2006-05-05 11:00:00,40.95,40.98,40.76,40.83,104200.0,25.5679,25.5867,25.4493,25.493,104200.0
2006-05-05 11:10:00,40.83,41.03,40.81,40.96,150300.0,25.493,25.6179,25.4805,25.5742,150300.0
2006-05-05 11:20:00,40.96,41.15,40.95,41.12,147300.0,25.5742,25.6928,25.5679,25.6741,147300.0
2006-05-05 11:30:00,41.12,41.21,40.99,41.19,194500.0,25.6741,25.7303,25.5929,25.7178,194500.0
2006-05-05 11:40:00,41.19,41.25,41.06,41.25,183400.0,25.7178,25.7553,25.6366,25.7553,183400.0
2006-05-05 11:50:00,41.24,41.37,41.22,41.26,195300.0,25.749,25.8302,25.7365,25.7615,195300.0
2006-05-05 12:00:00,41.26,41.29,41.14,41.19,165600.0,25.7615,25.7802,25.6866,25.7178,165600.0
2006-05-05 12:10:00,41.19,41.36,41.16,41.35,184000.0,25.7178,25.8239,25.6991,25.8177,184000.0
2006-05-05 12:20:00,41.35,41.39,41.23,41.28,147800.0,25.8177,25.8427,25.7428,25.774,147800.0
2006-05-05 12:30:00,41.29,41.35,41.25,41.3,114100.0,25.7802,25.8177,25.7553,25.7865,114100.0
2006-05-05 12:40:00,41.3,41.31,41.2,41.25,117000.0,25.7865,25.7927,25.724,25.7553,117000.0
2006-05-05 12:50:00,41.26,41.32,41.22,41.23,67400.0,25.7615,25.799,25.7365,25.7428,67400.0
2006-05-05 13:00:00,41.23,41.33,41.2,41.26,80300.0,25.7428,25.8052,25.724,25.7615,80300.0
2006-05-05 13:10:00,41.26,41.28,41.22,41.24,70200.0,25.7615,25.774,25.7365,25.749,70200.0
2006-05-05 13:20:00,41.24,41.24,40.93,40.94,228600.0,25.749,25.749,25.5555,25.5617,228600.0
2006-05-05 13:30:00,40.94,40.95,40.7,40.74,462700.0,25.5617,25.5679,25.4119,25.4368,462700.0
2006-05-05 13:40:00,40.74,40.74,40.55,40.57,439400.0,25.4368,25.4368,25.3182,25.3307,439400.0
2006-05-05 13:50:00,40.57,40.63,40.51,40.54,213500.0,25.3307,25.3681,25.2932,25.312,213500.0
2006-05-05 14:00:00,40.53,40.64,40.49,40.49,203600.0,25.3057,25.3744,25.2807,25.2807,203600.0
2006-05-05 14:10:00,40.49,40.7,40.43,40.63,134800.0,25.2807,25.4119,25.2433,25.3681,134800.0
2006-05-05 14:20:00,40.63,40.83,40.61,40.78,102600.0,25.3681,25.493,25.3557,25.4618,102600.0
2006-05-05 14:30:00,40.78,40.88,40.76,40.82,75700.0,25.4618,25.5242,25.4493,25.4868,75700.0
2006-05-05 14:40:00,40.83,40.83,40.67,40.77,83300.0,25.493,25.493,25.3931,25.4556,83300.0
2006-05-05 14:50:00,40.77,40.78,40.61,40.65,78600.0,25.4556,25.4618,25.3557,25.3806,78600.0
2006-05-05 15:00:00,40.66,40.68,40.59,40.59,75800.0,25.3869,25.3994,25.3432,25.3432,75800.0
2006-05-05 15:10:00,40.59,40.63,40.54,40.58,92600.0,25.3432,25.3681,25.312,25.3369,92600.0
2006-05-05 15:20:00,40.57,40.62,40.52,40.62,96300.0,25.3307,25.3619,25.2995,25.3619,96300.0
2006-05-05 15:30:00,40.62,40.66,40.54,40.66,95400.0,25.3619,25.3869,25.312,25.3869,95400.0
2006-05-05 15:40:00,40.66,40.75,40.65,40.68,153500.0,25.3869,25.4431,25.3806,25.3994,153500.0
2006-05-05 15:50:00,40.67,40.73,40.64,40.69,348100.0,25.3931,25.4306,25.3744,25.4056,348100.0
2006-05-08 09:30:00,41.12,41.43,41.09,41.1,478500.0,25.6741,25.8676,25.6554,25.6616,478500.0
2006-05-08 09:40:00,41.1,41.45,41.08,41.33,264900.0,25.6616,25.8801,25.6491,25.8052,264900.0
2006-05-08 09:50:00,41.33,41.69,41.31,41.58,393200.0,25.8052,26.03,25.7927,25.9613,393200.0
2006-05-08 10:00:00,41.58,41.88,41.47,41.77,297200.0,25.9613,26.1486,25.8926,26.0799,297200.0
2006-05-08 10:10:00,41.77,41.82,41.51,41.55,248400.0,26.0799,26.1111,25.9176,25.9426,248400.0
2006-05-08 10:20:00,41.55,41.73,41.55,41.69,173500.0,25.9426,26.055,25.9426,26.03,173500.0
2006-05-08 10:30:00,41.69,41.96,41.67,41.91,208900.0,26.03,26.1986,26.0175,26.1673,208900.0
2006-05-08 10:40:00,41.9,42.15,41.7,42.13,317800.0,26.1611,26.3172,26.0362,26.3047,317800.0
2006-05-08 10:50:00,42.12,42.39,42.1,42.3,355400.0,26.2985,26.467,26.286,26.4108,355400.0
2006-05-08 11:00:00,42.29,42.55,42.29,42.43,367300.0,26.4046,26.5669,26.4046,26.492,367300.0
2006-05-08 11:10:00,42.44,42.73,42.43,42.56,364800.0,26.4983,26.6793,26.492,26.5732,364800.0
2006-05-08 11:20:00,42.56,42.58,42.01,42.09,322400.0,26.5732,26.5857,26.2298,26.2797,322400.0
2006-05-08 11:30:00,42.1,42.5,42.02,42.39,274400.0,26.286,26.5357,26.236,26.467,274400.0
2006-05-08 11:40:00,42.39,42.46,42.14,42.3,166500.0,26.467,26.5107,26.3109,26.4108,166500.0
2006-05-08 11:50:00,42.26,42.48,42.21,42.43,167000.0,26.3859,26.5232,26.3547,26.492,167000.0
2006-05-08 12:00:00,42.45,42.54,42.41,42.47,139600.0,26.5045,26.5607,26.4795,26.517,139600.0
2006-05-08 12:10:00,42.48,42.64,42.46,42.49,159200.0,26.5232,26.6231,26.5107,26.5295,159200.0
2006-05-08 12:20:00,42.49,42.75,42.49,42.75,140600.0,26.5295,26.6918,26.5295,26.6918,140600.0
2006-05-08 12:30:00,42.75,42.97,42.74,42.92,302200.0,26.6918,26.8292,26.6856,26.798,302200.0
2006-05-08 12:40:00,42.92,42.94,42.77,42.77,110800.0,26.798,26.8104,26.7043,26.7043,110800.0
2006-05-08 12:50:00,42.77,42.78,42.54,42.71,160800.0,26.7043,26.7105,26.5607,26.6668,160800.0
2006-05-08 13:00:00,42.7,42.9,42.6,42.87,146600.0,26.6606,26.7855,26.5982,26.7667,146600.0
2006-05-08 13:10:00,42.86,42.9,42.74,42.74,89600.0,26.7605,26.7855,26.6856,26.6856,89600.0
2006-05-08 13:20:00,42.74,42.88,42.73,42.85,113500.0,26.6856,26.773,26.6793,26.7543,113500.0
2006-05-08 13:30:00,42.84,42.95,42.76,42.9,195000.0,26.748,26.8167,26.6981,26.7855,195000.0
2006-05-08 13:40:00,42.9,42.9,42.77,42.8,139100.0,26.7855,26.7855,26.7043,26.723,139100.0
2006-05-08 13:50:00,42.8,42.99,42.8,42.98,114800.0,26.723,26.8417,26.723,26.8354,114800.0
2006-05-08 14:00:00,42.99,43.1,42.78,42.78,295300.0,26.8417,26.9103,26.7105,26.7105,295300.0
2006-05-08 14:10:00,42.78,43.0,42.76,42.91,177500.0,26.7105,26.8479,26.6981,26.7917,177500.0
2006-05-08 14:20:00,42.92,43.13,42.87,43.0,231500.0,26.798,26.9291,26.7667,26.8479,231500.0
2006-05-08 14:30:00,43.01,43.2,43.0,43.15,273300.0,26.8541,26.9728,26.8479,26.9416,273300.0
2006-05-08 14:40:00,43.14,43.15,42.99,43.07,137100.0,26.9353,26.9416,26.8417,26.8916,137100.0
2006-05-08 14:50:00,43.08,43.21,43.0,43.05,164700.0,26.8979,26.979,26.8479,26.8791,164700.0
2006-05-08 15:00:00,43.06,43.17,43.02,43.1,287800.0,26.8854,26.954,26.8604,26.9103,287800.0
2006-05-08 15:10:00,43.12,43.18,43.05,43.18,331600.0,26.9228,26.9603,26.8791,26.9603,331600.0
2006-05-08 15:20:00,43.16,43.38,43.16,43.33,416200.0,26.9478,27.0852,26.9478,27.0539,416200.0
2006-05-08 15:30:00,43.35,43.35,43.06,43.09,347600.0,27.0664,27.0664,26.8854,26.9041,347600.0
2006-05-08 15:40:00,43.08,43.33,43.06,43.27,240700.0,26.8979,27.0539,26.8854,27.0165,240700.0
2006-05-08 15:50:00,43.27,43.5,43.25,43.28,433200.0,27.0165,27.1601,27.004,27.0227,433200.0
2006-05-09 09:30:00,44.0,44.69,43.85,44.5,984300.0,27.4723,27.9031,27.3786,27.7845,984300.0
2006-05-09 09:40:00,44.49,44.55,44.2,44.2,770000.0,27.7782,27.8157,27.5971,27.5971,770000.0
2006-05-09 09:50:00,44.25,44.42,44.1,44.41,600600.0,27.6284,27.7345,27.5347,27.7283,600600.0
2006-05-09 10:00:00,44.38,44.53,44.11,44.53,492400.0,27.7095,27.8032,27.541,27.8032,492400.0
2006-05-09 10:10:00,44.53,44.8,44.09,44.11,580300.0,27.8032,27.9718,27.5285,27.541,580300.0
2006-05-09 10:20:00,44.09,44.21,43.55,44.05,1509300.0,27.5285,27.6034,27.1913,27.5035,1509300.0
2006-05-09 10:30:00,44.06,44.79,43.95,44.77,926100.0,27.5097,27.9655,27.4411,27.953,926100.0
2006-05-09 10:40:00,44.77,44.79,44.37,44.38,477900.0,27.953,27.9655,27.7033,27.7095,477900.0
2006-05-09 10:50:00,44.4,44.73,44.39,44.73,415800.0,27.722,27.9281,27.7158,27.9281,415800.0
2006-05-09 11:00:00,44.73,45.1,44.69,44.97,753000.0,27.9281,28.1591,27.9031,28.0779,753000.0
2006-05-09 11:10:00,44.98,45.18,44.97,45.03,601000.0,28.0842,28.209,28.0779,28.1154,601000.0
2006-05-09 11:20:00,45.03,45.1,44.75,44.89,346800.0,28.1154,28.1591,27.9406,28.028,346800.0
2006-05-09 11:30:00,44.89,45.06,44.88,44.99,461300.0,28.028,28.1341,28.0217,28.0904,461300.0
2006-05-09 11:40:00,45.0,45.08,44.99,45.07,233300.0,28.0966,28.1466,28.0904,28.1404,233300.0
2006-05-09 11:50:00,45.09,45.25,45.09,45.17,311900.0,28.1528,28.2527,28.1528,28.2028,311900.0
2006-05-09 12:00:00,45.18,45.52,45.09,45.44,481100.0,28.209,28.4213,28.1528,28.3714,481100.0
2006-05-09 12:10:00,45.43,45.64,45.4,45.64,340700.0,28.3651,28.4962,28.3464,28.4962,340700.0
2006-05-09 12:20:00,45.64,45.75,45.36,45.41,499100.0,28.4962,28.5649,28.3214,28.3526,499100.0
2006-05-09 12:30:00,45.37,45.66,45.25,45.42,352200.0,28.3277,28.5087,28.2527,28.3589,352200.0
2006-05-09 12:40:00,45.41,45.51,45.29,45.5,328700.0,28.3526,28.4151,28.2777,28.4088,328700.0
2006-05-09 12:50:00,45.49,45.49,45.33,45.46,238200.0,28.4026,28.4026,28.3027,28.3839,238200.0
2006-05-09 13:00:00,45.46,45.46,45.34,45.35,105400.0,28.3839,28.3839,28.3089,28.3152,105400.0
2006-05-09 13:10:00,45.35,45.4,45.27,45.35,217200.0,28.3152,28.3464,28.2652,28.3152,217200.0
2006-05-09 13:20:00,45.35,45.35,45.26,45.33,324000.0,28.3152,28.3152,28.259,28.3027,324000.0
2006-05-09 13:30:00,45.31,45.39,45.3,45.34,374900.0,28.2902,28.3401,28.284,28.3089,374900.0
2006-05-09 13:40:00,45.32,45.4,45.3,45.38,309900.0,28.2964,28.3464,28.284,28.3339,309900.0
2006-05-09 13:50:00,45.38,45.39,45.25,45.26,211000.0,28.3339,28.3401,28.2527,28.259,211000.0
2006-05-09 14:00:00,45.25,45.32,45.2,45.25,408600.0,28.2527,28.2964,28.2215,28.2527,408600.0
2006-05-09 14:10:00,45.25,45.28,45.17,45.22,239400.0,28.2527,28.2715,28.2028,28.234,239400.0
2006-05-09 14:20:00,45.21,45.22,44.99,45.08,389800.0,28.2278,28.234,28.0904,28.1466,389800.0
2006-05-09 14:30:00,45.09,45.09,44.87,44.9,283200.0,28.1528,28.1528,28.0155,28.0342,283200.0
2006-05-09 14:40:00,44.9,45.1,44.87,45.03,251700.0,28.0342,28.1591,28.0155,28.1154,251700.0
2006-05-09 14:50:00,45.02,45.14,44.95,44.98,177500.0,28.1091,28.1841,28.0654,28.0842,177500.0
2006-05-09 15:00:00,44.98,45.15,44.96,45.08,174600.0,28.0842,28.1903,28.0717,28.1466,174600.0
2006-05-09 15:10:00,45.08,45.28,45.04,45.15,243100.0,28.1466,28.2715,28.1216,28.1903,243100.0
2006-05-09 15:20:00,45.13,45.15,45.05,45.05,156300.0,28.1778,28.1903,28.1279,28.1279,156300.0
2006-05-09 15:30:00,45.05,45.15,45.01,45.1,265100.0,28.1279,28.1903,28.1029,28.1591,265100.0
2006-05-09 15:40:00,45.1,45.27,45.09,45.21,330700.0,28.1591,28.2652,28.1528,28.2278,330700.0
2006-05-09 15:50:00,45.22,45.31,45.16,45.24,350100.0,28.234,28.2902,28.1965,28.2465,350100.0
2006-05-10 09:30:00,45.95,45.95,45.1,45.2,722900.0,28.6898,28.6898,28.1591,28.2215,722900.0
2006-05-10 09:40:00,45.2,45.9,44.61,44.92,539500.0,28.2215,28.6586,27.8531,28.0467,539500.0
2006-05-10 09:50:00,44.92,44.92,44.5,44.7,400800.0,28.0467,28.0467,27.7845,27.9093,400800.0
2006-05-10 10:00:00,44.68,44.85,44.62,44.72,231500.0,27.8968,28.003,27.8594,27.9218,231500.0
2006-05-10 10:10:00,44.71,44.74,44.59,44.7,293200.0,27.9156,27.9343,27.8407,27.9093,293200.0
2006-05-10 10:20:00,44.7,44.81,44.3,44.66,421900.0,27.9093,27.978,27.6596,27.8844,421900.0
2006-05-10 10:30:00,44.64,44.85,44.44,44.7,475600.0,27.8719,28.003,27.747,27.9093,475600.0
2006-05-10 10:40:00,44.69,45.25,44.6,45.13,562800.0,27.9031,28.2527,27.8469,28.1778,562800.0
2006-05-10 10:50:00,45.12,45.12,44.8,44.82,317600.0,28.1716,28.1716,27.9718,27.9843,317600.0
2006-05-10 11:00:00,44.8,45.01,44.74,44.88,282900.0,27.9718,28.1029,27.9343,28.0217,282900.0
2006-05-10 11:10:00,44.87,44.95,44.85,44.91,161200.0,28.0155,28.0654,28.003,28.0405,161200.0
2006-05-10 11:20:00,44.9,44.95,44.7,44.71,122900.0,28.0342,28.0654,27.9093,27.9156,122900.0
2006-05-10 11:30:00,44.71,44.9,44.67,44.85,210000.0,27.9156,28.0342,27.8906,28.003,210000.0
2006-05-10 11:40:00,44.84,44.88,44.76,44.83,191300.0,27.9967,28.0217,27.9468,27.9905,191300.0
2006-05-10 11:50:00,44.82,44.85,44.75,44.77,99400.0,27.9843,28.003,27.9406,27.953,99400.0
2006-05-10 12:00:00,44.77,44.87,44.76,44.82,93200.0,27.953,28.0155,27.9468,27.9843,93200.0
2006-05-10 12:10:00,44.83,44.88,44.82,44.84,77700.0,27.9905,28.0217,27.9843,27.9967,77700.0
2006-05-10 12:20:00,44.84,44.86,44.8,44.84,100400.0,27.9967,28.0092,27.9718,27.9967,100400.0
2006-05-10 12:30:00,44.83,44.86,44.77,44.77,89000.0,27.9905,28.0092,27.953,27.953,89000.0
2006-05-10 12:40:00,44.79,44.85,44.77,44.8,191500.0,27.9655,28.003,27.953,27.9718,191500.0
2006-05-10 12:50:00,44.8,44.84,44.78,44.78,93000.0,27.9718,27.9967,27.9593,27.9593,93000.0
2006-05-10 13:00:00,44.79,44.82,44.75,44.77,96600.0,27.9655,27.9843,27.9406,27.953,96600.0
2006-05-10 13:10:00,44.78,44.81,44.72,44.81,84000.0,27.9593,27.978,27.9218,27.978,84000.0
2006-05-10 13:20:00,44.82,44.83,44.74,44.78,72800.0,27.9843,27.9905,27.9343,27.9593,72800.0
2006-05-10 13:30:00,44.78,44.79,44.75,44.78,99900.0,27.9593,27.9655,27.9406,27.9593,99900.0
2006-05-10 13:40:00,44.77,44.89,44.77,44.85,118900.0,27.953,28.028,27.953,28.003,118900.0
2006-05-10 13:50:00,44.85,44.88,44.77,44.79,111900.0,28.003,28.0217,27.953,27.9655,111900.0
2006-05-10 14:00:00,44.79,44.93,44.79,44.91,113600.0,27.9655,28.0529,27.9655,28.0405,113600.0
2006-05-10 14:10:00,44.9,44.95,44.83,44.94,158100.0,28.0342,28.0654,27.9905,28.0592,158100.0
2006-05-10 14:20:00,44.94,45.0,44.85,44.89,214500.0,28.0592,28.0966,28.003,28.028,214500.0
2006-05-10 14:30:00,44.87,44.97,44.86,44.96,178900.0,28.0155,28.0779,28.0092,28.0717,178900.0
2006-05-10 14:40:00,44.96,45.34,44.95,45.26,330400.0,28.0717,28.3089,28.0654,28.259,330400.0
2006-05-10 14:50:00,45.26,45.32,45.16,45.19,239800.0,28.259,28.2964,28.1965,28.2153,239800.0
2006-05-10 15:00:00,45.18,45.18,45.02,45.04,187300.0,28.209,28.209,28.1091,28.1216,187300.0
2006-05-10 15:10:00,45.03,45.04,44.95,45.0,123100.0,28.1154,28.1216,28.0654,28.0966,123100.0
2006-05-10 15:20:00,45.0,45.06,44.98,45.01,112100.0,28.0966,28.1341,28.0842,28.1029,112100.0
2006-05-10 15:30:00,45.01,45.03,44.79,44.9,208700.0,28.1029,28.1154,27.9655,28.0342,208700.0
2006-05-10 15:40:00,44.9,44.93,44.87,44.89,199600.0,28.0342,28.0529,28.0155,28.028,199600.0
2006-05-10 15:50:00,44.89,45.0,44.85,44.99,263800.0,28.028,28.0966,28.003,28.0904,263800.0
2006-05-11 09:30:00,45.5,45.89,45.26,45.41,450800.0,28.4088,28.6523,28.259,28.3526,450800.0
2006-05-11 09:40:00,45.4,45.43,45.11,45.18,449800.0,28.3464,28.3651,28.1653,28.209,449800.0
2006-05-11 09:50:00,45.18,45.25,44.71,44.94,282000.0,28.209,28.2527,27.9156,28.0592,282000.0
2006-05-11 10:00:00,44.94,45.2,44.74,45.13,235700.0,28.0592,28.2215,27.9343,28.1778,235700.0
2006-05-11 10:10:00,45.13,45.37,45.12,45.34,238000.0,28.1778,28.3277,28.1716,28.3089,238000.0
2006-05-11 10:20:00,45.32,45.7,45.27,45.52,239900.0,28.2964,28.5337,28.2652,28.4213,239900.0
2006-05-11 10:30:00,45.52,45.64,45.32,45.6,213600.0,28.4213,28.4962,28.2964,28.4713,213600.0
2006-05-11 10:40:00,45.55,45.85,45.55,45.75,283200.0,28.44,28.6274,28.44,28.5649,283200.0
2006-05-11 10:50:00,45.73,45.8,45.56,45.67,260500.0,28.5524,28.5961,28.4463,28.515,260500.0
2006-05-11 11:00:00,45.65,45.78,45.41,45.5,362500.0,28.5025,28.5837,28.3526,28.4088,362500.0
2006-05-11 11:10:00,45.49,45.8,45.48,45.72,186400.0,28.4026,28.5961,28.3963,28.5462,186400.0
2006-05-11 11:20:00,45.73,45.87,45.66,45.87,210000.0,28.5524,28.6398,28.5087,28.6398,210000.0
2006-05-11 11:30:00,45.86,46.2,45.86,46.11,372200.0,28.6336,28.8459,28.6336,28.7897,372200.0
2006-05-11 11:40:00,46.12,46.6,46.07,46.45,661400.0,28.7959,29.0956,28.7647,29.002,661400.0
2006-05-11 11:50:00,46.45,46.54,46.3,46.52,337100.0,29.002,29.0582,28.9083,29.0457,337100.0
2006-05-11 12:00:00,46.52,46.71,46.32,46.5,292200.0,29.0457,29.1643,28.9208,29.0332,292200.0
2006-05-11 12:10:00,46.5,46.52,46.16,46.28,277600.0,29.0332,29.0457,28.8209,28.8958,277600.0
2006-05-11 12:20:00,46.27,46.4,46.18,46.35,148300.0,28.8896,28.9708,28.8334,28.9395,148300.0
2006-05-11 12:30:00,46.35,46.43,46.3,46.4,211300.0,28.9395,28.9895,28.9083,28.9708,211300.0
2006-05-11 12:40:00,46.4,46.5,46.28,46.28,164800.0,28.9708,29.0332,28.8958,28.8958,164800.0
2006-05-11 12:50:00,46.28,46.42,46.22,46.42,127200.0,28.8958,28.9833,28.8584,28.9833,127200.0
2006-05-11 13:00:00,46.41,46.42,46.26,46.32,110500.0,28.977,28.9833,28.8834,28.9208,110500.0
2006-05-11 13:10:00,46.33,46.37,46.25,46.3,137400.0,28.9271,28.952,28.8771,28.9083,137400.0
2006-05-11 13:20:00,46.3,46.42,46.28,46.37,152500.0,28.9083,28.9833,28.8958,28.952,152500.0
2006-05-11 13:30:00,46.37,46.43,46.31,46.32,78700.0,28.952,28.9895,28.9146,28.9208,78700.0
2006-05-11 13:40:00,46.33,46.36,46.05,46.27,144300.0,28.9271,28.9458,28.7522,28.8896,144300.0
2006-05-11 13:50:00,46.27,46.45,46.25,46.42,130200.0,28.8896,29.002,28.8771,28.9833,130200.0
2006-05-11 14:00:00,46.41,46.47,46.31,46.45,122600.0,28.977,29.0145,28.9146,29.002,122600.0
2006-05-11 14:10:00,46.45,46.6,46.39,46.56,155700.0,29.002,29.0956,28.9645,29.0707,155700.0
2006-05-11 14:20:00,46.57,46.69,46.51,46.54,181600.0,29.0769,29.1518,29.0394,29.0582,181600.0
2006-05-11 14:30:00,46.54,46.63,46.39,46.59,152300.0,29.0582,29.1144,28.9645,29.0894,152300.0
2006-05-11 14:40:00,46.58,46.59,46.38,46.4,108900.0,29.0831,29.0894,28.9583,28.9708,108900.0
2006-05-11 14:50:00,46.41,46.41,45.67,45.79,414400.0,28.977,28.977,28.515,28.5899,414400.0
2006-05-11 15:00:00,45.79,45.89,45.35,45.35,409600.0,28.5899,28.6523,28.3152,28.3152,409600.0
2006-05-11 15:10:00,45.36,45.36,45.0,45.09,521000.0,28.3214,28.3214,28.0966,28.1528,521000.0
2006-05-11 15:20:00,45.09,45.15,45.04,45.12,257700.0,28.1528,28.1903,28.1216,28.1716,257700.0
2006-05-11 15:30:00,45.13,45.21,45.0,45.14,664100.0,28.1778,28.2278,28.0966,28.1841,664100.0
2006-05-11 15:40:00,45.14,45.37,44.93,45.26,692600.0,28.1841,28.3277,28.0529,28.259,692600.0
2006-05-11 15:50:00,45.26,45.53,45.22,45.23,514300.0,28.259,28.4276,28.234,28.2403,514300.0
2006-05-12 09:30:00,45.5,45.62,45.39,45.48,1333900.0,28.4088,28.4838,28.3401,28.3963,1333900.0
2006-05-12 09:40:00,45.48,45.48,44.87,45.29,548500.0,28.3963,28.3963,28.0155,28.2777,548500.0
2006-05-12 09:50:00,45.33,45.77,45.25,45.66,551500.0,28.3027,28.5774,28.2527,28.5087,551500.0
2006-05-12 10:00:00,45.68,45.98,45.65,45.71,356500.0,28.5212,28.7085,28.5025,28.5399,356500.0
2006-05-12 10:10:00,45.71,45.71,45.22,45.29,306400.0,28.5399,28.5399,28.234,28.2777,306400.0
2006-05-12 10:20:00,45.28,45.42,45.2,45.3,275800.0,28.2715,28.3589,28.2215,28.284,275800.0
2006-05-12 10:30:00,45.26,45.32,44.41,44.41,545200.0,28.259,28.2964,27.7283,27.7283,545200.0
2006-05-12 10:40:00,44.41,44.42,43.25,43.4,743500.0,27.7283,27.7345,27.004,27.0977,743500.0
2006-05-12 10:50:00,43.4,43.59,43.03,43.59,682600.0,27.0977,27.2163,26.8666,27.2163,682600.0
2006-05-12 11:00:00,43.6,44.05,43.47,43.91,421400.0,27.2225,27.5035,27.1414,27.4161,421400.0
2006-05-12 11:10:00,43.91,44.12,43.72,43.96,308400.0,27.4161,27.5472,27.2975,27.4473,308400.0
2006-05-12 11:20:00,43.96,44.34,43.9,44.25,270900.0,27.4473,27.6846,27.4098,27.6284,270900.0
2006-05-12 11:30:00,44.25,44.47,44.22,44.36,259500.0,27.6284,27.7657,27.6096,27.697,259500.0
2006-05-12 11:40:00,44.37,44.7,44.32,44.6,277900.0,27.7033,27.9093,27.6721,27.8469,277900.0
2006-05-12 11:50:00,44.6,44.67,44.39,44.63,211600.0,27.8469,27.8906,27.7158,27.8656,211600.0
2006-05-12 12:00:00,44.62,44.75,44.5,44.6,155300.0,27.8594,27.9406,27.7845,27.8469,155300.0
2006-05-12 12:10:00,44.58,44.73,44.0,44.52,226000.0,27.8344,27.9281,27.4723,27.7969,226000.0
2006-05-12 12:20:00,44.5,44.51,44.2,44.25,124500.0,27.7845,27.7907,27.5971,27.6284,124500.0
2006-05-12 12:30:00,44.23,44.23,43.84,43.96,222300.0,27.6159,27.6159,27.3724,27.4473,222300.0
2006-05-12 12:40:00,43.93,44.24,43.91,44.22,150200.0,27.4286,27.6221,27.4161,27.6096,150200.0
2006-05-12 12:50:00,44.23,44.23,43.97,44.01,98400.0,27.6159,27.6159,27.4535,27.4785,98400.0
2006-05-12 13:00:00,44.03,44.21,43.54,43.59,289700.0,27.491,27.6034,27.1851,27.2163,289700.0
2006-05-12 13:10:00,43.59,43.8,43.52,43.66,278600.0,27.2163,27.3474,27.1726,27.26,278600.0
2006-05-12 13:20:00,43.62,43.79,43.5,43.77,193400.0,27.235,27.3412,27.1601,27.3287,193400.0
2006-05-12 13:30:00,43.79,43.82,43.64,43.76,103800.0,27.3412,27.3599,27.2475,27.3224,103800.0
2006-05-12 13:40:00,43.75,43.77,43.42,43.51,157400.0,27.3162,27.3287,27.1101,27.1663,157400.0
2006-05-12 13:50:00,43.51,43.57,43.36,43.56,133100.0,27.1663,27.2038,27.0727,27.1976,133100.0
2006-05-12 14:00:00,43.56,43.64,43.47,43.64,97000.0,27.1976,27.2475,27.1414,27.2475,97000.0
2006-05-12 14:10:00,43.63,43.96,43.62,43.77,187000.0,27.2413,27.4473,27.235,27.3287,187000.0
2006-05-12 14:20:00,43.79,44.07,43.77,43.96,414600.0,27.3412,27.516,27.3287,27.4473,414600.0
2006-05-12 14:30:00,43.96,44.0,43.85,43.94,108200.0,27.4473,27.4723,27.3786,27.4348,108200.0
2006-05-12 14:40:00,43.96,44.07,43.96,44.01,157300.0,27.4473,27.516,27.4473,27.4785,157300.0
2006-05-12 14:50:00,44.01,44.07,43.92,43.95,131800.0,27.4785,27.516,27.4223,27.4411,131800.0
2006-05-12 15:00:00,43.94,44.05,43.88,44.02,146000.0,27.4348,27.5035,27.3974,27.4848,146000.0
2006-05-12 15:10:00,44.02,44.05,44.0,44.04,109400.0,27.4848,27.5035,27.4723,27.4973,109400.0
2006-05-12 15:20:00,44.04,44.18,44.03,44.1,139200.0,27.4973,27.5847,27.491,27.5347,139200.0
2006-05-12 15:30:00,44.09,44.09,43.76,43.95,219000.0,27.5285,27.5285,27.3224,27.4411,219000.0
2006-05-12 15:40:00,43.94,44.08,43.94,44.0,335600.0,27.4348,27.5222,27.4348,27.4723,335600.0
2006-05-12 15:50:00,43.99,44.06,43.99,44.03,290000.0,27.466,27.5097,27.466,27.491,290000.0
2006-05-15 09:30:00,42.6,42.6,42.57,42.6,1500.0,26.5982,26.5982,26.5794,26.5982,1500.0
2006-05-15 09:40:00,42.2,42.48,41.88,42.2,1291700.0,26.3484,26.5232,26.1486,26.3484,1291700.0
2006-05-15 09:50:00,42.2,42.2,41.26,41.78,750100.0,26.3484,26.3484,25.7615,26.0862,750100.0
2006-05-15 10:00:00,41.78,42.17,41.65,42.11,490600.0,26.0862,26.3297,26.005,26.2922,490600.0
2006-05-15 10:10:00,42.14,42.46,42.11,42.32,381100.0,26.3109,26.5107,26.2922,26.4233,381100.0
2006-05-15 10:20:00,42.33,42.81,42.3,42.8,311900.0,26.4296,26.7293,26.4108,26.723,311900.0
2006-05-15 10:30:00,42.8,43.6,42.77,43.24,505400.0,26.723,27.2225,26.7043,26.9978,505400.0
2006-05-15 10:40:00,43.25,43.35,42.95,42.97,238600.0,27.004,27.0664,26.8167,26.8292,238600.0
2006-05-15 10:50:00,42.96,43.06,42.83,42.89,265500.0,26.8229,26.8854,26.7418,26.7792,265500.0
2006-05-15 11:00:00,42.87,42.88,42.58,42.76,319700.0,26.7667,26.773,26.5857,26.6981,319700.0
2006-05-15 11:10:00,42.76,42.76,42.5,42.73,218100.0,26.6981,26.6981,26.5357,26.6793,218100.0
2006-05-15 11:20:00,42.72,42.79,42.65,42.69,203700.0,26.6731,26.7168,26.6294,26.6544,203700.0
2006-05-15 11:30:00,42.69,42.77,42.67,42.69,223400.0,26.6544,26.7043,26.6419,26.6544,223400.0
2006-05-15 11:40:00,42.7,42.79,42.69,42.72,162100.0,26.6606,26.7168,26.6544,26.6731,162100.0
2006-05-15 11:50:00,42.72,42.84,42.71,42.81,147500.0,26.6731,26.748,26.6668,26.7293,147500.0
2006-05-15 12:00:00,42.81,42.84,42.5,42.5,167900.0,26.7293,26.748,26.5357,26.5357,167900.0
2006-05-15 12:10:00,42.5,42.5,42.22,42.36,203400.0,26.5357,26.5357,26.3609,26.4483,203400.0
2006-05-15 12:20:00,42.37,42.48,42.34,42.48,132300.0,26.4546,26.5232,26.4358,26.5232,132300.0
2006-05-15 12:30:00,42.48,42.75,42.48,42.7,138900.0,26.5232,26.6918,26.5232,26.6606,138900.0
2006-05-15 12:40:00,42.7,42.79,42.67,42.79,99500.0,26.6606,26.7168,26.6419,26.7168,99500.0
2006-05-15 12:50:00,42.8,42.83,42.15,42.67,113600.0,26.723,26.7418,26.3172,26.6419,113600.0
2006-05-15 13:00:00,42.66,42.78,42.1,42.64,108400.0,26.6356,26.7105,26.286,26.6231,108400.0
2006-05-15 13:10:00,42.64,42.9,42.1,42.71,173600.0,26.6231,26.7855,26.286,26.6668,173600.0
2006-05-15 13:20:00,42.67,42.81,42.66,42.68,139400.0,26.6419,26.7293,26.6356,26.6481,139400.0
2006-05-15 13:30:00,42.7,42.72,42.59,42.72,104100.0,26.6606,26.6731,26.5919,26.6731,104100.0
2006-05-15 13:40:00,42.71,42.72,42.64,42.69,145800.0,26.6668,26.6731,26.6231,26.6544,145800.0
2006-05-15 13:50:00,42.69,42.71,42.52,42.6,168500.0,26.6544,26.6668,26.5482,26.5982,168500.0
2006-05-15 14:00:00,42.61,42.61,42.55,42.55,167600.0,26.6044,26.6044,26.5669,26.5669,167600.0
2006-05-15 14:10:00,42.54,42.54,42.22,42.24,220500.0,26.5607,26.5607,26.3609,26.3734,220500.0
2006-05-15 14:20:00,42.25,42.46,42.24,42.46,183100.0,26.3796,26.5107,26.3734,26.5107,183100.0
2006-05-15 14:30:00,42.47,42.66,42.46,42.66,136900.0,26.517,26.6356,26.5107,26.6356,136900.0
2006-05-15 14:40:00,42.65,42.72,42.65,42.71,132800.0,26.6294,26.6731,26.6294,26.6668,132800.0
2006-05-15 14:50:00,42.71,42.79,42.66,42.72,213300.0,26.6668,26.7168,26.6356,26.6731,213300.0
2006-05-15 15:00:00,42.72,42.89,42.66,42.83,157500.0,26.6731,26.7792,26.6356,26.7418,157500.0
2006-05-15 15:10:00,42.83,43.15,42.82,43.1,229500.0,26.7418,26.9416,26.7355,26.9103,229500.0
2006-05-15 15:20:00,43.08,43.11,42.95,43.09,219800.0,26.8979,26.9166,26.8167,26.9041,219800.0
2006-05-15 15:30:00,43.1,43.15,43.08,43.13,283000.0,26.9103,26.9416,26.8979,26.9291,283000.0
2006-05-15 15:40:00,43.13,43.17,43.06,43.07,395700.0,26.9291,26.954,26.8854,26.8916,395700.0
2006-05-15 15:50:00,43.07,43.26,43.03,43.2,440400.0,26.8916,27.0102,26.8666,26.9728,440400.0
2006-05-16 09:30:00,43.03,43.27,42.13,42.29,345200.0,26.8666,27.0165,26.3047,26.4046,345200.0
2006-05-16 09:40:00,42.29,43.05,42.25,43.04,399300.0,26.4046,26.8791,26.3796,26.8729,399300.0
2006-05-16 09:50:00,43.02,43.69,42.99,43.63,371200.0,26.8604,27.2787,26.8417,27.2413,371200.0
2006-05-16 10:00:00,43.65,43.68,43.06,43.37,302300.0,27.2537,27.2725,26.8854,27.0789,302300.0
2006-05-16 10:10:00,43.35,43.36,42.98,43.02,216900.0,27.0664,27.0727,26.8354,26.8604,216900.0
2006-05-16 10:20:00,43.03,43.57,43.03,43.53,303900.0,26.8666,27.2038,26.8666,27.1788,303900.0
2006-05-16 10:30:00,43.52,43.78,43.51,43.63,219400.0,27.1726,27.3349,27.1663,27.2413,219400.0
2006-05-16 10:40:00,43.62,43.7,43.5,43.7,172900.0,27.235,27.285,27.1601,27.285,172900.0
2006-05-16 10:50:00,43.7,44.06,43.65,44.0,673300.0,27.285,27.5097,27.2537,27.4723,673300.0
2006-05-16 11:00:00,43.98,43.99,43.81,43.93,211400.0,27.4598,27.466,27.3536,27.4286,211400.0
2006-05-16 11:10:00,43.93,43.93,43.53,43.61,316000.0,27.4286,27.4286,27.1788,27.2288,316000.0
2006-05-16 11:20:00,43.6,43.77,43.4,43.54,183000.0,27.2225,27.3287,27.0977,27.1851,183000.0
2006-05-16 11:30:00,43.54,43.61,43.3,43.48,215400.0,27.1851,27.2288,27.0352,27.1476,215400.0
2006-05-16 11:40:00,43.5,43.66,43.37,43.64,193600.0,27.1601,27.26,27.0789,27.2475,193600.0
2006-05-16 11:50:00,43.63,43.95,43.63,43.95,178900.0,27.2413,27.4411,27.2413,27.4411,178900.0
2006-05-16 12:00:00,43.95,44.07,43.88,44.0,253100.0,27.4411,27.516,27.3974,27.4723,253100.0
2006-05-16 12:10:00,43.99,44.19,43.93,44.11,145800.0,27.466,27.5909,27.4286,27.541,145800.0
2006-05-16 12:20:00,44.1,44.2,44.05,44.09,115000.0,27.5347,27.5971,27.5035,27.5285,115000.0
2006-05-16 12:30:00,44.11,44.25,44.04,44.2,110500.0,27.541,27.6284,27.4973,27.5971,110500.0
2006-05-16 12:40:00,44.19,44.39,44.07,44.25,154100.0,27.5909,27.7158,27.516,27.6284,154100.0
2006-05-16 12:50:00,44.23,44.25,43.93,43.95,168300.0,27.6159,27.6284,27.4286,27.4411,168300.0
2006-05-16 13:00:00,43.94,43.95,43.72,43.94,260000.0,27.4348,27.4411,27.2975,27.4348,260000.0
2006-05-16 13:10:00,43.94,44.08,43.84,43.89,186900.0,27.4348,27.5222,27.3724,27.4036,186900.0
2006-05-16 13:20:00,43.85,43.97,43.82,43.92,149900.0,27.3786,27.4535,27.3599,27.4223,149900.0
2006-05-16 13:30:00,43.92,44.0,43.89,44.0,101700.0,27.4223,27.4723,27.4036,27.4723,101700.0
2006-05-16 13:40:00,44.0,44.01,43.91,43.92,97500.0,27.4723,27.4785,27.4161,27.4223,97500.0
2006-05-16 13:50:00,43.92,44.03,43.92,44.01,111100.0,27.4223,27.491,27.4223,27.4785,111100.0
2006-05-16 14:00:00,44.01,44.16,43.99,44.12,158400.0,27.4785,27.5722,27.466,27.5472,158400.0
2006-05-16 14:10:00,44.12,44.25,44.1,44.25,168100.0,27.5472,27.6284,27.5347,27.6284,168100.0
2006-05-16 14:20:00,44.25,44.55,44.25,44.38,249700.0,27.6284,27.8157,27.6284,27.7095,249700.0
2006-05-16 14:30:00,44.38,44.38,44.23,44.23,214400.0,27.7095,27.7095,27.6159,27.6159,214400.0
2006-05-16 14:40:00,44.24,44.25,44.12,44.2,110100.0,27.6221,27.6284,27.5472,27.5971,110100.0
2006-05-16 14:50:00,44.2,44.24,44.1,44.1,100000.0,27.5971,27.6221,27.5347,27.5347,100000.0
2006-05-16 15:00:00,44.1,44.11,43.98,44.09,243500.0,27.5347,27.541,27.4598,27.5285,243500.0
2006-05-16 15:10:00,44.06,44.09,43.97,44.0,217900.0,27.5097,27.5285,27.4535,27.4723,217900.0
2006-05-16 15:20:00,44.0,44.04,43.99,44.0,180800.0,27.4723,27.4973,27.466,27.4723,180800.0
2006-05-16 15:30:00,44.0,44.14,44.0,44.01,157900.0,27.4723,27.5597,27.4723,27.4785,157900.0
2006-05-16 15:40:00,44.01,44.2,44.0,44.1,238300.0,27.4785,27.5971,27.4723,27.5347,238300.0
2006-05-16 15:50:00,44.1,44.11,44.06,44.09,361800.0,27.5347,27.541,27.5097,27.5285,361800.0
2006-05-17 09:30:00,44.03,44.04,43.34,43.49,561000.0,27.5562,27.5624,27.1243,27.2182,561000.0
2006-05-17 09:40:00,43.52,43.58,43.05,43.31,239400.0,27.237,27.2745,26.9428,27.1056,239400.0
2006-05-17 09:50:00,43.3,43.52,43.27,43.43,204000.0,27.0993,27.237,27.0805,27.1807,204000.0
2006-05-17 10:00:00,43.42,43.45,43.06,43.17,196800.0,27.1744,27.1932,26.9491,27.0179,196800.0
2006-05-17 10:10:00,43.19,43.19,42.6,42.82,276000.0,27.0305,27.0305,26.6612,26.7989,276000.0
2006-05-17 10:20:00,42.81,43.12,42.5,43.12,274200.0,26.7926,26.9866,26.5986,26.9866,274200.0
2006-05-17 10:30:00,43.13,43.23,42.99,43.0,171700.0,26.9929,27.0555,26.9053,26.9115,171700.0
2006-05-17 10:40:00,42.97,43.0,42.75,42.83,128500.0,26.8928,26.9115,26.7551,26.8051,128500.0
2006-05-17 10:50:00,42.9,42.92,42.69,42.9,154800.0,26.849,26.8615,26.7175,26.849,154800.0
2006-05-17 11:00:00,42.9,42.93,42.74,42.75,158100.0,26.849,26.8677,26.7488,26.7551,158100.0
2006-05-17 11:10:00,42.75,42.78,42.49,42.65,164900.0,26.7551,26.7739,26.5924,26.6925,164900.0
2006-05-17 11:20:00,42.66,42.66,42.28,42.28,182800.0,26.6988,26.6988,26.4609,26.4609,182800.0
2006-05-17 11:30:00,42.28,42.55,42.24,42.49,193300.0,26.4609,26.6299,26.4359,26.5924,193300.0
2006-05-17 11:40:00,42.49,42.68,42.45,42.68,175600.0,26.5924,26.7113,26.5673,26.7113,175600.0
2006-05-17 11:50:00,42.71,42.75,42.49,42.52,158200.0,26.73,26.7551,26.5924,26.6111,158200.0
2006-05-17 12:00:00,42.51,42.67,42.44,42.66,85200.0,26.6049,26.705,26.5611,26.6988,85200.0
2006-05-17 12:10:00,42.66,42.9,42.64,42.9,116400.0,26.6988,26.849,26.6862,26.849,116400.0
2006-05-17 12:20:00,42.84,42.96,42.77,42.78,114700.0,26.8114,26.8865,26.7676,26.7739,114700.0
2006-05-17 12:30:00,42.78,42.94,42.78,42.88,67300.0,26.7739,26.874,26.7739,26.8364,67300.0
2006-05-17 12:40:00,42.87,42.93,42.83,42.84,69200.0,26.8302,26.8677,26.8051,26.8114,69200.0
2006-05-17 12:50:00,42.84,42.84,42.66,42.7,107000.0,26.8114,26.8114,26.6988,26.7238,107000.0
2006-05-17 13:00:00,42.7,42.76,42.6,42.71,134900.0,26.7238,26.7613,26.6612,26.73,134900.0
2006-05-17 13:10:00,42.69,42.77,42.58,42.66,64400.0,26.7175,26.7676,26.6487,26.6988,64400.0
2006-05-17 13:20:00,42.66,42.66,42.29,42.31,147600.0,26.6988,26.6988,26.4672,26.4797,147600.0
2006-05-17 13:30:00,42.3,42.51,42.3,42.43,88000.0,26.4734,26.6049,26.4734,26.5548,88000.0
2006-05-17 13:40:00,42.4,42.45,42.34,42.38,121300.0,26.536,26.5673,26.4985,26.5235,121300.0
2006-05-17 13:50:00,42.41,42.58,42.38,42.48,93600.0,26.5423,26.6487,26.5235,26.5861,93600.0
2006-05-17 14:00:00,42.52,42.53,42.38,42.38,87700.0,26.6111,26.6174,26.5235,26.5235,87700.0
2006-05-17 14:10:00,42.4,42.43,42.26,42.4,161200.0,26.536,26.5548,26.4484,26.536,161200.0
2006-05-17 14:20:00,42.41,42.44,42.3,42.4,90000.0,26.5423,26.5611,26.4734,26.536,90000.0
2006-05-17 14:30:00,42.4,42.42,42.27,42.28,93700.0,26.536,26.5485,26.4547,26.4609,93700.0
2006-05-17 14:40:00,42.27,42.28,42.0,42.01,320100.0,26.4547,26.4609,26.2857,26.2919,320100.0
2006-05-17 14:50:00,42.01,42.1,42.0,42.02,138800.0,26.2919,26.3483,26.2857,26.2982,138800.0
2006-05-17 15:00:00,42.02,42.15,42.02,42.14,192100.0,26.2982,26.3796,26.2982,26.3733,192100.0
2006-05-17 15:10:00,42.11,42.19,42.07,42.12,176700.0,26.3545,26.4046,26.3295,26.3608,176700.0
2006-05-17 15:20:00,42.1,42.25,42.08,42.24,163400.0,26.3483,26.4422,26.3358,26.4359,163400.0
2006-05-17 15:30:00,42.24,42.35,42.16,42.3,138800.0,26.4359,26.5047,26.3858,26.4734,138800.0
2006-05-17 15:40:00,42.3,42.37,42.17,42.26,178100.0,26.4734,26.5173,26.3921,26.4484,178100.0
2006-05-17 15:50:00,42.27,42.29,42.1,42.18,242100.0,26.4547,26.4672,26.3483,26.3983,242100.0
2006-05-18 09:30:00,41.5,42.65,41.4,42.65,358600.0,25.9728,26.6925,25.9102,26.6925,358600.0
2006-05-18 09:40:00,42.62,42.85,42.44,42.49,249400.0,26.6737,26.8177,26.5611,26.5924,249400.0
2006-05-18 09:50:00,42.49,42.52,41.83,42.12,289200.0,26.5924,26.6111,26.1793,26.3608,289200.0
2006-05-18 10:00:00,42.1,42.5,41.99,42.37,200300.0,26.3483,26.5986,26.2794,26.5173,200300.0
2006-05-18 10:10:00,42.4,42.4,41.92,41.92,167000.0,26.536,26.536,26.2356,26.2356,167000.0
2006-05-18 10:20:00,41.91,42.2,41.9,42.09,206300.0,26.2294,26.4109,26.2231,26.342,206300.0
2006-05-18 10:30:00,42.1,42.11,41.9,41.9,225400.0,26.3483,26.3545,26.2231,26.2231,225400.0
2006-05-18 10:40:00,41.9,41.95,41.8,41.92,225000.0,26.2231,26.2544,26.1605,26.2356,225000.0
2006-05-18 10:50:00,41.92,41.92,41.38,41.43,290400.0,26.2356,26.2356,25.8977,25.929,290400.0
2006-05-18 11:00:00,41.42,41.47,41.15,41.28,469000.0,25.9227,25.954,25.7537,25.8351,469000.0
2006-05-18 11:10:00,41.25,41.27,40.55,40.7,457300.0,25.8163,25.8288,25.3782,25.4721,457300.0
2006-05-18 11:20:00,40.71,41.13,40.7,41.05,355400.0,25.4783,25.7412,25.4721,25.6911,355400.0
2006-05-18 11:30:00,41.03,41.03,40.7,40.9,267800.0,25.6786,25.6786,25.4721,25.5973,267800.0
2006-05-18 11:40:00,40.89,41.15,40.79,40.96,198900.0,25.591,25.7537,25.5284,25.6348,198900.0
2006-05-18 11:50:00,40.96,41.13,40.93,41.04,193000.0,25.6348,25.7412,25.616,25.6849,193000.0
2006-05-18 12:00:00,41.04,41.07,40.88,40.99,199400.0,25.6849,25.7037,25.5847,25.6536,199400.0
2006-05-18 12:10:00,40.99,41.04,40.88,40.89,96000.0,25.6536,25.6849,25.5847,25.591,96000.0
2006-05-18 12:20:00,40.88,41.08,40.86,41.05,118700.0,25.5847,25.7099,25.5722,25.6911,118700.0
2006-05-18 12:30:00,41.06,41.32,41.03,41.31,132600.0,25.6974,25.8601,25.6786,25.8539,132600.0
2006-05-18 12:40:00,41.31,41.34,41.25,41.34,82200.0,25.8539,25.8726,25.8163,25.8726,82200.0
2006-05-18 12:50:00,41.34,41.45,41.32,41.42,125800.0,25.8726,25.9415,25.8601,25.9227,125800.0
2006-05-18 13:00:00,41.43,41.44,41.28,41.29,138900.0,25.929,25.9352,25.8351,25.8413,138900.0
2006-05-18 13:10:00,41.27,41.28,41.14,41.16,128300.0,25.8288,25.8351,25.7475,25.76,128300.0
2006-05-18 13:20:00,41.15,41.21,41.03,41.05,130700.0,25.7537,25.7913,25.6786,25.6911,130700.0
2006-05-18 13:30:00,41.04,41.05,40.98,40.98,115400.0,25.6849,25.6911,25.6473,25.6473,115400.0
2006-05-18 13:40:00,40.99,41.06,40.98,40.99,137500.0,25.6536,25.6974,25.6473,25.6536,137500.0
2006-05-18 13:50:00,40.99,40.99,40.94,40.94,126900.0,25.6536,25.6536,25.6223,25.6223,126900.0
2006-05-18 14:00:00,40.95,40.95,40.83,40.85,201900.0,25.6285,25.6285,25.5534,25.566,201900.0
2006-05-18 14:10:00,40.85,40.91,40.79,40.9,167500.0,25.566,25.6035,25.5284,25.5973,167500.0
2006-05-18 14:20:00,40.91,40.95,40.83,40.84,123600.0,25.6035,25.6285,25.5534,25.5597,123600.0
2006-05-18 14:30:00,40.83,40.84,40.62,40.68,280800.0,25.5534,25.5597,25.422,25.4596,280800.0
2006-05-18 14:40:00,40.67,40.68,40.43,40.51,273700.0,25.4533,25.4596,25.3031,25.3532,273700.0
2006-05-18 14:50:00,40.53,40.61,40.36,40.39,263000.0,25.3657,25.4158,25.2593,25.2781,263000.0
2006-05-18 15:00:00,40.38,40.51,40.33,40.45,229400.0,25.2718,25.3532,25.2405,25.3156,229400.0
2006-05-18 15:10:00,40.45,40.58,40.44,40.54,203000.0,25.3156,25.397,25.3094,25.372,203000.0
2006-05-18 15:20:00,40.55,40.55,40.07,40.15,355900.0,25.3782,25.3782,25.0778,25.1279,355900.0
2006-05-18 15:30:00,40.15,40.25,39.56,39.83,913900.0,25.1279,25.1905,24.7586,24.9276,913900.0
2006-05-18 15:40:00,39.8,39.88,39.55,39.66,632500.0,24.9088,24.9589,24.7524,24.8212,632500.0
2006-05-18 15:50:00,39.65,39.81,39.61,39.79,808200.0,24.8149,24.9151,24.7899,24.9026,808200.0
2006-05-19 09:30:00,40.0,40.25,39.61,39.67,744400.0,25.034,25.1905,24.7899,24.8275,744400.0
2006-05-19 09:40:00,39.81,40.25,39.55,39.57,322800.0,24.9151,25.1905,24.7524,24.7649,322800.0
2006-05-19 09:50:00,39.57,39.69,39.5,39.59,264200.0,24.7649,24.84,24.7211,24.7774,264200.0
2006-05-19 10:00:00,39.55,39.6,39.18,39.3,456500.0,24.7524,24.7837,24.5208,24.5959,456500.0
2006-05-19 10:10:00,39.3,39.31,39.08,39.08,348200.0,24.5959,24.6022,24.4582,24.4582,348200.0
2006-05-19 10:20:00,39.07,39.42,39.05,39.3,244900.0,24.452,24.671,24.4394,24.5959,244900.0
2006-05-19 10:30:00,39.32,39.71,39.32,39.6,414600.0,24.6084,24.8525,24.6084,24.7837,414600.0
2006-05-19 10:40:00,39.59,39.85,39.47,39.84,135400.0,24.7774,24.9401,24.7023,24.9339,135400.0
2006-05-19 10:50:00,39.84,39.84,39.53,39.6,127800.0,24.9339,24.9339,24.7398,24.7837,127800.0
2006-05-19 11:00:00,39.61,39.62,39.29,39.3,209800.0,24.7899,24.7962,24.5896,24.5959,209800.0
2006-05-19 11:10:00,39.3,39.31,38.81,39.01,543000.0,24.5959,24.6022,24.2892,24.4144,543000.0
2006-05-19 11:20:00,39.03,39.19,38.99,39.06,269200.0,24.4269,24.5271,24.4019,24.4457,269200.0
2006-05-19 11:30:00,39.07,39.16,39.01,39.05,245100.0,24.452,24.5083,24.4144,24.4394,245100.0
2006-05-19 11:40:00,39.01,39.18,39.0,39.01,175500.0,24.4144,24.5208,24.4081,24.4144,175500.0
2006-05-19 11:50:00,39.0,39.1,38.86,38.94,193700.0,24.4081,24.4707,24.3205,24.3706,193700.0
2006-05-19 12:00:00,38.98,39.15,38.93,39.1,201200.0,24.3956,24.502,24.3643,24.4707,201200.0
2006-05-19 12:10:00,39.1,39.34,39.09,39.22,249000.0,24.4707,24.6209,24.4645,24.5458,249000.0
2006-05-19 12:20:00,39.23,39.25,38.99,39.1,183300.0,24.5521,24.5646,24.4019,24.4707,183300.0
2006-05-19 12:30:00,39.1,39.35,39.09,39.3,286600.0,24.4707,24.6272,24.4645,24.5959,286600.0
2006-05-19 12:40:00,39.3,39.4,39.17,39.3,278400.0,24.5959,24.6585,24.5145,24.5959,278400.0
2006-05-19 12:50:00,39.3,39.49,39.27,39.46,177200.0,24.5959,24.7148,24.5771,24.696,177200.0
2006-05-19 13:00:00,39.46,39.65,39.46,39.58,129400.0,24.696,24.8149,24.696,24.7711,129400.0
2006-05-19 13:10:00,39.58,39.7,39.53,39.69,162500.0,24.7711,24.8462,24.7398,24.84,162500.0
2006-05-19 13:20:00,39.7,40.14,39.67,39.94,256500.0,24.8462,25.1216,24.8275,24.9964,256500.0
2006-05-19 13:30:00,39.95,40.03,39.75,39.83,173100.0,25.0027,25.0528,24.8775,24.9276,173100.0
2006-05-19 13:40:00,39.82,39.99,39.72,39.99,168200.0,24.9213,25.0277,24.8588,25.0277,168200.0
2006-05-19 13:50:00,39.98,40.03,39.91,39.96,181000.0,25.0215,25.0528,24.9777,25.009,181000.0
2006-05-19 14:00:00,39.95,39.96,39.88,39.9,90300.0,25.0027,25.009,24.9589,24.9714,90300.0
2006-05-19 14:10:00,39.89,39.9,39.79,39.84,114400.0,24.9651,24.9714,24.9026,24.9339,114400.0
2006-05-19 14:20:00,39.84,40.04,39.79,40.04,108600.0,24.9339,25.059,24.9026,25.059,108600.0
2006-05-19 14:30:00,40.03,40.04,39.79,39.8,101300.0,25.0528,25.059,24.9026,24.9088,101300.0
2006-05-19 14:40:00,39.79,39.89,39.76,39.8,200300.0,24.9026,24.9651,24.8838,24.9088,200300.0
2006-05-19 14:50:00,39.81,39.82,39.59,39.79,109200.0,24.9151,24.9213,24.7774,24.9026,109200.0
2006-05-19 15:00:00,39.8,39.84,39.68,39.75,99900.0,24.9088,24.9339,24.8337,24.8775,99900.0
2006-05-19 15:10:00,39.73,39.75,39.57,39.71,152500.0,24.865,24.8775,24.7649,24.8525,152500.0
2006-05-19 15:20:00,39.71,39.94,39.66,39.93,92500.0,24.8525,24.9964,24.8212,24.9902,92500.0
2006-05-19 15:30:00,39.91,39.96,39.69,39.86,118600.0,24.9777,25.009,24.84,24.9464,118600.0
2006-05-19 15:40:00,39.86,40.0,39.78,39.96,124900.0,24.9464,25.034,24.8963,25.009,124900.0
2006-05-19 15:50:00,39.95,40.14,39.94,40.05,452600.0,25.0027,25.1216,24.9964,25.0653,452600.0
2006-05-22 09:30:00,40.2,40.2,39.35,39.4,504500.0,25.1592,25.1592,24.6272,24.6585,504500.0
2006-05-22 09:40:00,39.37,39.37,38.93,39.08,350300.0,24.6397,24.6397,24.3643,24.4582,350300.0
2006-05-22 09:50:00,39.1,39.21,38.95,39.09,305300.0,24.4707,24.5396,24.3768,24.4645,305300.0
2006-05-22 10:00:00,39.09,39.35,39.06,39.23,168700.0,24.4645,24.6272,24.4457,24.5521,168700.0
2006-05-22 10:10:00,39.23,39.33,39.13,39.24,188100.0,24.5521,24.6147,24.4895,24.5583,188100.0
2006-05-22 10:20:00,39.25,39.31,39.13,39.31,274700.0,24.5646,24.6022,24.4895,24.6022,274700.0
2006-05-22 10:30:00,39.31,39.5,39.14,39.42,218900.0,24.6022,24.7211,24.4958,24.671,218900.0
2006-05-22 10:40:00,39.42,39.56,39.35,39.55,160500.0,24.671,24.7586,24.6272,24.7524,160500.0
2006-05-22 10:50:00,39.55,39.76,39.5,39.71,164600.0,24.7524,24.8838,24.7211,24.8525,164600.0
2006-05-22 11:00:00,39.66,39.71,39.34,39.43,168400.0,24.8212,24.8525,24.6209,24.6773,168400.0
2006-05-22 11:10:00,39.43,39.43,39.15,39.16,263000.0,24.6773,24.6773,24.502,24.5083,263000.0
2006-05-22 11:20:00,39.15,39.4,39.13,39.16,150300.0,24.502,24.6585,24.4895,24.5083,150300.0
2006-05-22 11:30:00,39.16,39.2,39.08,39.11,204600.0,24.5083,24.5333,24.4582,24.477,204600.0
2006-05-22 11:40:00,39.12,39.22,39.07,39.08,178300.0,24.4832,24.5458,24.452,24.4582,178300.0
2006-05-22 11:50:00,39.08,39.08,38.9,38.98,227600.0,24.4582,24.4582,24.3456,24.3956,227600.0
2006-05-22 12:00:00,38.99,39.25,38.95,39.17,237300.0,24.4019,24.5646,24.3768,24.5145,237300.0
2006-05-22 12:10:00,39.17,39.18,38.97,39.02,155600.0,24.5145,24.5208,24.3894,24.4207,155600.0
2006-05-22 12:20:00,39.0,39.09,38.96,39.03,267100.0,24.4081,24.4645,24.3831,24.4269,267100.0
2006-05-22 12:30:00,39.03,39.16,38.95,39.01,377600.0,24.4269,24.5083,24.3768,24.4144,377600.0
2006-05-22 12:40:00,39.01,39.1,38.99,39.03,152000.0,24.4144,24.4707,24.4019,24.4269,152000.0
2006-05-22 12:50:00,39.03,39.15,38.98,39.08,299300.0,24.4269,24.502,24.3956,24.4582,299300.0
2006-05-22 13:00:00,39.12,39.13,39.0,39.0,183000.0,24.4832,24.4895,24.4081,24.4081,183000.0
2006-05-22 13:10:00,38.99,39.02,38.87,39.0,162000.0,24.4019,24.4207,24.3268,24.4081,162000.0
2006-05-22 13:20:00,38.97,39.06,38.94,39.05,112300.0,24.3894,24.4457,24.3706,24.4394,112300.0
2006-05-22 13:30:00,39.05,39.12,39.0,39.1,133500.0,24.4394,24.4832,24.4081,24.4707,133500.0
2006-05-22 13:40:00,39.11,39.15,39.05,39.11,111200.0,24.477,24.502,24.4394,24.477,111200.0
2006-05-22 13:50:00,39.11,39.22,39.1,39.18,131700.0,24.477,24.5458,24.4707,24.5208,131700.0
2006-05-22 14:00:00,39.17,39.19,39.06,39.1,116200.0,24.5145,24.5271,24.4457,24.4707,116200.0
2006-05-22 14:10:00,39.1,39.25,39.08,39.25,187000.0,24.4707,24.5646,24.4582,24.5646,187000.0
2006-05-22 14:20:00,39.25,39.29,39.0,39.28,184000.0,24.5646,24.5896,24.4081,24.5834,184000.0
2006-05-22 14:30:00,39.28,39.45,39.23,39.44,160800.0,24.5834,24.6898,24.5521,24.6835,160800.0
2006-05-22 14:40:00,39.44,39.44,39.25,39.36,117800.0,24.6835,24.6835,24.5646,24.6334,117800.0
2006-05-22 14:50:00,39.36,39.45,39.36,39.4,106600.0,24.6334,24.6898,24.6334,24.6585,106600.0
2006-05-22 15:00:00,39.41,39.46,39.36,39.45,120500.0,24.6647,24.696,24.6334,24.6898,120500.0
2006-05-22 15:10:00,39.45,39.66,39.41,39.65,141900.0,24.6898,24.8212,24.6647,24.8149,141900.0
2006-05-22 15:20:00,39.65,40.0,39.65,39.88,268600.0,24.8149,25.034,24.8149,24.9589,268600.0
2006-05-22 15:30:00,39.88,40.09,39.85,40.09,209600.0,24.9589,25.0903,24.9401,25.0903,209600.0
2006-05-22 15:40:00,40.09,40.15,39.95,39.98,323200.0,25.0903,25.1279,25.0027,25.0215,323200.0
2006-05-22 15:50:00,39.99,40.0,39.92,39.98,246100.0,25.0277,25.034,24.9839,25.0215,246100.0
2006-05-23 09:30:00,41.0,41.49,41.0,41.3,572700.0,25.6598,25.9665,25.6598,25.8476,572700.0
2006-05-23 09:40:00,41.3,41.31,40.96,41.08,367400.0,25.8476,25.8539,25.6348,25.7099,367400.0
2006-05-23 09:50:00,41.08,41.39,41.05,41.35,261500.0,25.7099,25.9039,25.6911,25.8789,261500.0
2006-05-23 10:00:00,41.34,41.35,41.07,41.15,269900.0,25.8726,25.8789,25.7037,25.7537,269900.0
2006-05-23 10:10:00,41.16,41.26,41.09,41.14,167000.0,25.76,25.8226,25.7162,25.7475,167000.0
2006-05-23 10:20:00,41.14,41.37,41.13,41.34,190300.0,25.7475,25.8914,25.7412,25.8726,190300.0
2006-05-23 10:30:00,41.34,41.38,41.3,41.32,141100.0,25.8726,25.8977,25.8476,25.8601,141100.0
2006-05-23 10:40:00,41.32,41.38,41.14,41.18,184800.0,25.8601,25.8977,25.7475,25.7725,184800.0
2006-05-23 10:50:00,41.18,41.2,41.02,41.03,121000.0,25.7725,25.785,25.6724,25.6786,121000.0
2006-05-23 11:00:00,41.02,41.08,40.8,40.8,133200.0,25.6724,25.7099,25.5347,25.5347,133200.0
2006-05-23 11:10:00,40.82,41.02,40.75,40.92,258700.0,25.5472,25.6724,25.5034,25.6098,258700.0
2006-05-23 11:20:00,40.91,41.1,40.91,41.04,141800.0,25.6035,25.7224,25.6035,25.6849,141800.0
2006-05-23 11:30:00,41.03,41.04,40.9,40.98,126500.0,25.6786,25.6849,25.5973,25.6473,126500.0
2006-05-23 11:40:00,40.99,41.18,40.98,41.05,81300.0,25.6536,25.7725,25.6473,25.6911,81300.0
2006-05-23 11:50:00,41.05,41.09,41.0,41.0,68600.0,25.6911,25.7162,25.6598,25.6598,68600.0
2006-05-23 12:00:00,41.01,41.08,40.81,40.89,113000.0,25.6661,25.7099,25.5409,25.591,113000.0
2006-05-23 12:10:00,40.89,41.07,40.89,41.01,50200.0,25.591,25.7037,25.591,25.6661,50200.0
2006-05-23 12:20:00,41.0,41.04,40.95,40.97,78600.0,25.6598,25.6849,25.6285,25.6411,78600.0
2006-05-23 12:30:00,40.96,40.99,40.85,40.87,108700.0,25.6348,25.6536,25.566,25.5785,108700.0
2006-05-23 12:40:00,40.87,40.95,40.85,40.92,90200.0,25.5785,25.6285,25.566,25.6098,90200.0
2006-05-23 12:50:00,40.95,40.97,40.89,40.9,94700.0,25.6285,25.6411,25.591,25.5973,94700.0
2006-05-23 13:00:00,40.89,40.99,40.88,40.96,117400.0,25.591,25.6536,25.5847,25.6348,117400.0
2006-05-23 13:10:00,40.95,41.17,40.95,41.16,108700.0,25.6285,25.7662,25.6285,25.76,108700.0
2006-05-23 13:20:00,41.16,41.21,41.05,41.21,123000.0,25.76,25.7913,25.6911,25.7913,123000.0
2006-05-23 13:30:00,41.22,41.58,41.22,41.46,246600.0,25.7975,26.0228,25.7975,25.9477,246600.0
2006-05-23 13:40:00,41.45,41.6,41.43,41.45,152500.0,25.9415,26.0354,25.929,25.9415,152500.0
2006-05-23 13:50:00,41.44,41.44,41.14,41.2,158200.0,25.9352,25.9352,25.7475,25.785,158200.0
2006-05-23 14:00:00,41.2,41.23,41.06,41.06,142500.0,25.785,25.8038,25.6974,25.6974,142500.0
2006-05-23 14:10:00,41.07,41.15,41.06,41.09,84300.0,25.7037,25.7537,25.6974,25.7162,84300.0
2006-05-23 14:20:00,41.08,41.12,41.0,41.02,134200.0,25.7099,25.7349,25.6598,25.6724,134200.0
2006-05-23 14:30:00,41.02,41.13,41.01,41.05,129200.0,25.6724,25.7412,25.6661,25.6911,129200.0
2006-05-23 14:40:00,41.03,41.04,40.75,40.75,212700.0,25.6786,25.6849,25.5034,25.5034,212700.0
2006-05-23 14:50:00,40.75,40.8,40.55,40.6,280600.0,25.5034,25.5347,25.3782,25.4095,280600.0
2006-05-23 15:00:00,40.6,40.61,40.43,40.5,265400.0,25.4095,25.4158,25.3031,25.3469,265400.0
2006-05-23 15:10:00,40.49,40.63,40.46,40.52,134000.0,25.3407,25.4283,25.3219,25.3594,134000.0
2006-05-23 15:20:00,40.53,40.53,40.41,40.44,235800.0,25.3657,25.3657,25.2906,25.3094,235800.0
2006-05-23 15:30:00,40.44,40.48,40.34,40.44,167400.0,25.3094,25.3344,25.2468,25.3094,167400.0
2006-05-23 15:40:00,40.45,40.45,40.0,40.08,277700.0,25.3156,25.3156,25.034,25.0841,277700.0
2006-05-23 15:50:00,40.09,40.11,39.97,40.01,235900.0,25.0903,25.1028,25.0152,25.0403,235900.0
2006-05-24 09:30:00,40.14,40.35,40.14,40.19,300000.0,25.1216,25.253,25.1216,25.1529,300000.0
2006-05-24 09:40:00,40.19,40.41,40.15,40.41,225500.0,25.1529,25.2906,25.1279,25.2906,225500.0
2006-05-24 09:50:00,40.37,40.48,40.11,40.12,151500.0,25.2656,25.3344,25.1028,25.1091,151500.0
2006-05-24 10:00:00,40.12,40.16,40.08,40.13,283200.0,25.1091,25.1341,25.0841,25.1154,283200.0
2006-05-24 10:10:00,40.13,40.32,40.12,40.32,151900.0,25.1154,25.2343,25.1091,25.2343,151900.0
2006-05-24 10:20:00,40.31,40.44,40.16,40.43,103300.0,25.228,25.3094,25.1341,25.3031,103300.0
2006-05-24 10:30:00,40.43,40.5,40.19,40.31,131600.0,25.3031,25.3469,25.1529,25.228,131600.0
2006-05-24 10:40:00,40.28,40.79,40.21,40.69,164200.0,25.2092,25.5284,25.1654,25.4658,164200.0
2006-05-24 10:50:00,40.69,41.06,40.69,40.85,320400.0,25.4658,25.6974,25.4658,25.566,320400.0
2006-05-24 11:00:00,40.86,40.87,40.63,40.69,128400.0,25.5722,25.5785,25.4283,25.4658,128400.0
2006-05-24 11:10:00,40.69,40.95,40.69,40.7,122500.0,25.4658,25.6285,25.4658,25.4721,122500.0
2006-05-24 11:20:00,40.7,40.7,40.45,40.51,143800.0,25.4721,25.4721,25.3156,25.3532,143800.0
2006-05-24 11:30:00,40.49,40.66,40.39,40.58,167100.0,25.3407,25.4471,25.2781,25.397,167100.0
2006-05-24 11:40:00,40.6,40.64,40.59,40.59,137400.0,25.4095,25.4345,25.4032,25.4032,137400.0
2006-05-24 11:50:00,40.57,40.57,40.39,40.5,93000.0,25.3907,25.3907,25.2781,25.3469,93000.0
2006-05-24 12:00:00,40.5,40.56,40.44,40.49,53600.0,25.3469,25.3845,25.3094,25.3407,53600.0
2006-05-24 12:10:00,40.49,40.53,40.43,40.45,94500.0,25.3407,25.3657,25.3031,25.3156,94500.0
2006-05-24 12:20:00,40.44,40.47,40.29,40.32,74500.0,25.3094,25.3281,25.2155,25.2343,74500.0
2006-05-24 12:30:00,40.32,40.37,40.23,40.24,138900.0,25.2343,25.2656,25.1779,25.1842,138900.0
2006-05-24 12:40:00,40.23,40.29,40.11,40.28,148000.0,25.1779,25.2155,25.1028,25.2092,148000.0
2006-05-24 12:50:00,40.28,40.28,40.09,40.16,123900.0,25.2092,25.2092,25.0903,25.1341,123900.0
2006-05-24 13:00:00,40.16,40.27,40.06,40.21,164700.0,25.1341,25.203,25.0715,25.1654,164700.0
2006-05-24 13:10:00,40.21,40.37,40.21,40.24,144400.0,25.1654,25.2656,25.1654,25.1842,144400.0
2006-05-24 13:20:00,40.23,40.29,40.14,40.14,159800.0,25.1779,25.2155,25.1216,25.1216,159800.0
2006-05-24 13:30:00,40.14,40.23,40.05,40.1,157300.0,25.1216,25.1779,25.0653,25.0966,157300.0
2006-05-24 13:40:00,40.1,40.18,40.0,40.13,234700.0,25.0966,25.1466,25.034,25.1154,234700.0
2006-05-24 13:50:00,40.13,40.44,40.08,40.28,164500.0,25.1154,25.3094,25.0841,25.2092,164500.0
2006-05-24 14:00:00,40.28,40.4,40.2,40.22,119900.0,25.2092,25.2843,25.1592,25.1717,119900.0
2006-05-24 14:10:00,40.2,40.31,40.19,40.24,127100.0,25.1592,25.228,25.1529,25.1842,127100.0
2006-05-24 14:20:00,40.26,40.3,40.03,40.04,114700.0,25.1967,25.2217,25.0528,25.059,114700.0
2006-05-24 14:30:00,40.04,40.22,40.02,40.14,131000.0,25.059,25.1717,25.0465,25.1216,131000.0
2006-05-24 14:40:00,40.15,40.35,40.12,40.27,103400.0,25.1279,25.253,25.1091,25.203,103400.0
2006-05-24 14:50:00,40.26,40.31,40.14,40.19,80500.0,25.1967,25.228,25.1216,25.1529,80500.0
2006-05-24 15:00:00,40.2,40.24,40.13,40.13,93800.0,25.1592,25.1842,25.1154,25.1154,93800.0
2006-05-24 15:10:00,40.13,40.17,40.04,40.1,66300.0,25.1154,25.1404,25.059,25.0966,66300.0
2006-05-24 15:20:00,40.1,40.11,40.05,40.1,87400.0,25.0966,25.1028,25.0653,25.0966,87400.0
2006-05-24 15:30:00,40.09,40.32,40.09,40.31,162000.0,25.0903,25.2343,25.0903,25.228,162000.0
2006-05-24 15:40:00,40.31,40.35,40.18,40.33,144800.0,25.228,25.253,25.1466,25.2405,144800.0
2006-05-24 15:50:00,40.32,40.34,40.24,40.3,140400.0,25.2343,25.2468,25.1842,25.2217,140400.0
2006-05-25 09:30:00,41.0,41.19,40.91,40.95,173500.0,25.6598,25.7788,25.6035,25.6285,173500.0
2006-05-25 09:40:00,40.9,41.21,40.76,41.14,129300.0,25.5973,25.7913,25.5096,25.7475,129300.0
2006-05-25 09:50:00,41.13,41.21,41.0,41.12,208700.0,25.7412,25.7913,25.6598,25.7349,208700.0
2006-05-25 10:00:00,41.14,41.21,41.05,41.17,171600.0,25.7475,25.7913,25.6911,25.7662,171600.0
2006-05-25 10:10:00,41.17,41.25,41.05,41.24,123400.0,25.7662,25.8163,25.6911,25.81,123400.0
2006-05-25 10:20:00,41.26,41.41,41.16,41.18,306400.0,25.8226,25.9164,25.76,25.7725,306400.0
2006-05-25 10:30:00,41.18,41.25,41.02,41.05,179500.0,25.7725,25.8163,25.6724,25.6911,179500.0
2006-05-25 10:40:00,41.05,41.05,40.83,40.88,318200.0,25.6911,25.6911,25.5534,25.5847,318200.0
2006-05-25 10:50:00,40.88,40.89,40.73,40.87,273600.0,25.5847,25.591,25.4909,25.5785,273600.0
2006-05-25 11:00:00,40.86,41.15,40.86,41.09,197500.0,25.5722,25.7537,25.5722,25.7162,197500.0
2006-05-25 11:10:00,41.08,41.1,41.05,41.1,97600.0,25.7099,25.7224,25.6911,25.7224,97600.0
2006-05-25 11:20:00,41.1,41.21,41.09,41.2,104300.0,25.7224,25.7913,25.7162,25.785,104300.0
2006-05-25 11:30:00,41.17,41.4,41.15,41.39,111100.0,25.7662,25.9102,25.7537,25.9039,111100.0
2006-05-25 11:40:00,41.38,41.5,41.32,41.48,87200.0,25.8977,25.9728,25.8601,25.9602,87200.0
2006-05-25 11:50:00,41.47,41.62,41.4,41.62,89400.0,25.954,26.0479,25.9102,26.0479,89400.0
2006-05-25 12:00:00,41.6,41.67,41.51,41.59,112100.0,26.0354,26.0792,25.979,26.0291,112100.0
2006-05-25 12:10:00,41.59,41.6,41.45,41.45,77400.0,26.0291,26.0354,25.9415,25.9415,77400.0
2006-05-25 12:20:00,41.49,41.6,41.45,41.5,51500.0,25.9665,26.0354,25.9415,25.9728,51500.0
2006-05-25 12:30:00,41.5,41.5,41.43,41.46,77500.0,25.9728,25.9728,25.929,25.9477,77500.0
2006-05-25 12:40:00,41.47,41.53,41.42,41.43,62900.0,25.954,25.9915,25.9227,25.929,62900.0
2006-05-25 12:50:00,41.43,41.5,41.4,41.47,48200.0,25.929,25.9728,25.9102,25.954,48200.0
2006-05-25 13:00:00,41.46,41.5,41.42,41.47,59600.0,25.9477,25.9728,25.9227,25.954,59600.0
2006-05-25 13:10:00,41.48,41.5,41.4,41.5,63300.0,25.9602,25.9728,25.9102,25.9728,63300.0
2006-05-25 13:20:00,41.5,41.54,41.4,41.49,86100.0,25.9728,25.9978,25.9102,25.9665,86100.0
2006-05-25 13:30:00,41.5,41.66,41.48,41.6,118700.0,25.9728,26.0729,25.9602,26.0354,118700.0
2006-05-25 13:40:00,41.6,41.67,41.55,41.58,67900.0,26.0354,26.0792,26.0041,26.0228,67900.0
2006-05-25 13:50:00,41.6,41.6,41.45,41.55,60700.0,26.0354,26.0354,25.9415,26.0041,60700.0
2006-05-25 14:00:00,41.55,41.57,41.46,41.49,105000.0,26.0041,26.0166,25.9477,25.9665,105000.0
2006-05-25 14:10:00,41.49,41.6,41.47,41.6,122300.0,25.9665,26.0354,25.954,26.0354,122300.0
2006-05-25 14:20:00,41.6,41.67,41.55,41.67,72900.0,26.0354,26.0792,26.0041,26.0792,72900.0
2006-05-25 14:30:00,41.67,41.75,41.63,41.72,67300.0,26.0792,26.1292,26.0541,26.1105,67300.0
2006-05-25 14:40:00,41.72,41.72,41.61,41.65,86000.0,26.1105,26.1105,26.0416,26.0666,86000.0
2006-05-25 14:50:00,41.66,41.66,41.49,41.62,82600.0,26.0729,26.0729,25.9665,26.0479,82600.0
2006-05-25 15:00:00,41.62,41.63,41.43,41.5,82500.0,26.0479,26.0541,25.929,25.9728,82500.0
2006-05-25 15:10:00,41.51,41.52,41.45,41.49,66900.0,25.979,25.9853,25.9415,25.9665,66900.0
2006-05-25 15:20:00,41.48,41.49,41.39,41.44,87800.0,25.9602,25.9665,25.9039,25.9352,87800.0
2006-05-25 15:30:00,41.43,41.52,41.41,41.46,110000.0,25.929,25.9853,25.9164,25.9477,110000.0
2006-05-25 15:40:00,41.47,41.47,41.38,41.39,165600.0,25.954,25.954,25.8977,25.9039,165600.0
2006-05-25 15:50:00,41.39,41.4,41.34,41.37,280100.0,25.9039,25.9102,25.8726,25.8914,280100.0
2006-05-26 09:30:00,42.0,42.0,41.68,41.87,322500.0,26.2857,26.2857,26.0854,26.2043,322500.0
2006-05-26 09:40:00,41.87,42.39,41.8,42.24,200500.0,26.2043,26.5298,26.1605,26.4359,200500.0
2006-05-26 09:50:00,42.24,42.45,42.0,42.42,169600.0,26.4359,26.5673,26.2857,26.5485,169600.0
2006-05-26 10:00:00,42.45,42.5,42.22,42.27,173100.0,26.5673,26.5986,26.4234,26.4547,173100.0
2006-05-26 10:10:00,42.26,42.37,42.05,42.34,129200.0,26.4484,26.5173,26.317,26.4985,129200.0
2006-05-26 10:20:00,42.35,42.36,42.19,42.35,107500.0,26.5047,26.511,26.4046,26.5047,107500.0
2006-05-26 10:30:00,42.34,42.39,42.26,42.31,177200.0,26.4985,26.5298,26.4484,26.4797,177200.0
2006-05-26 10:40:00,42.32,42.4,42.25,42.27,124400.0,26.486,26.536,26.4422,26.4547,124400.0
2006-05-26 10:50:00,42.27,42.36,42.2,42.32,100800.0,26.4547,26.511,26.4109,26.486,100800.0
2006-05-26 11:00:00,42.32,42.4,42.22,42.33,209300.0,26.486,26.536,26.4234,26.4922,209300.0
2006-05-26 11:10:00,42.34,42.38,42.26,42.28,94600.0,26.4985,26.5235,26.4484,26.4609,94600.0
2006-05-26 11:20:00,42.3,42.45,42.3,42.41,90200.0,26.4734,26.5673,26.4734,26.5423,90200.0
2006-05-26 11:30:00,42.41,42.46,42.32,42.38,85400.0,26.5423,26.5736,26.486,26.5235,85400.0
2006-05-26 11:40:00,42.38,42.45,42.35,42.43,85700.0,26.5235,26.5673,26.5047,26.5548,85700.0
2006-05-26 11:50:00,42.42,42.5,42.39,42.49,73900.0,26.5485,26.5986,26.5298,26.5924,73900.0
2006-05-26 12:00:00,42.48,42.5,42.45,42.5,56200.0,26.5861,26.5986,26.5673,26.5986,56200.0
2006-05-26 12:10:00,42.49,42.69,42.49,42.68,103000.0,26.5924,26.7175,26.5924,26.7113,103000.0
2006-05-26 12:20:00,42.68,42.68,42.48,42.55,68200.0,26.7113,26.7113,26.5861,26.6299,68200.0
2006-05-26 12:30:00,42.55,42.74,42.53,42.72,96100.0,26.6299,26.7488,26.6174,26.7363,96100.0
2006-05-26 12:40:00,42.72,42.72,42.54,42.54,75400.0,26.7363,26.7363,26.6237,26.6237,75400.0
2006-05-26 12:50:00,42.55,42.55,42.37,42.47,81800.0,26.6299,26.6299,26.5173,26.5798,81800.0
2006-05-26 13:00:00,42.45,42.64,42.45,42.58,84200.0,26.5673,26.6862,26.5673,26.6487,84200.0
2006-05-26 13:10:00,42.59,42.71,42.57,42.69,81100.0,26.6549,26.73,26.6424,26.7175,81100.0
2006-05-26 13:20:00,42.7,42.75,42.69,42.74,79300.0,26.7238,26.7551,26.7175,26.7488,79300.0
2006-05-26 13:30:00,42.73,42.75,42.68,42.72,46100.0,26.7426,26.7551,26.7113,26.7363,46100.0
2006-05-26 13:40:00,42.72,42.75,42.65,42.75,82200.0,26.7363,26.7551,26.6925,26.7551,82200.0
2006-05-26 13:50:00,42.74,42.92,42.72,42.92,129200.0,26.7488,26.8615,26.7363,26.8615,129200.0
2006-05-26 14:00:00,42.91,43.09,42.86,42.92,281800.0,26.8552,26.9679,26.8239,26.8615,281800.0
2006-05-26 14:10:00,42.94,43.03,42.91,42.99,77300.0,26.874,26.9303,26.8552,26.9053,77300.0
2006-05-26 14:20:00,42.98,43.01,42.89,42.94,90200.0,26.899,26.9178,26.8427,26.874,90200.0
2006-05-26 14:30:00,42.93,42.95,42.83,42.84,73300.0,26.8677,26.8802,26.8051,26.8114,73300.0
2006-05-26 14:40:00,42.84,42.85,42.72,42.76,89300.0,26.8114,26.8177,26.7363,26.7613,89300.0
2006-05-26 14:50:00,42.77,42.78,42.59,42.64,71700.0,26.7676,26.7739,26.6549,26.6862,71700.0
2006-05-26 15:00:00,42.63,42.78,42.61,42.72,65800.0,26.68,26.7739,26.6675,26.7363,65800.0
2006-05-26 15:10:00,42.72,42.72,42.63,42.66,49200.0,26.7363,26.7363,26.68,26.6988,49200.0
2006-05-26 15:20:00,42.66,42.67,42.61,42.62,66000.0,26.6988,26.705,26.6675,26.6737,66000.0
2006-05-26 15:30:00,42.63,42.72,42.61,42.68,74300.0,26.68,26.7363,26.6675,26.7113,74300.0
2006-05-26 15:40:00,42.67,42.68,42.54,42.61,135200.0,26.705,26.7113,26.6237,26.6675,135200.0
2006-05-26 15:50:00,42.6,42.7,42.58,42.69,169700.0,26.6612,26.7238,26.6487,26.7175,169700.0
2006-05-30 09:30:00,43.1,43.1,42.7,42.71,299500.0,26.9741,26.9741,26.7238,26.73,299500.0
2006-05-30 09:40:00,42.71,42.72,42.0,42.0,227800.0,26.73,26.7363,26.2857,26.2857,227800.0
2006-05-30 09:50:00,42.0,42.63,41.84,41.84,247500.0,26.2857,26.68,26.1856,26.1856,247500.0
2006-05-30 10:00:00,41.84,42.35,41.8,41.99,180500.0,26.1856,26.5047,26.1605,26.2794,180500.0
2006-05-30 10:10:00,41.99,42.37,41.94,42.15,187600.0,26.2794,26.5173,26.2481,26.3796,187600.0
2006-05-30 10:20:00,42.15,42.2,41.85,42.0,179300.0,26.3796,26.4109,26.1918,26.2857,179300.0
2006-05-30 10:30:00,41.99,42.0,41.7,41.7,148600.0,26.2794,26.2857,26.0979,26.0979,148600.0
2006-05-30 10:40:00,41.7,41.99,41.6,41.87,144100.0,26.0979,26.2794,26.0354,26.2043,144100.0
2006-05-30 10:50:00,41.86,42.03,41.85,41.94,90600.0,26.1981,26.3045,26.1918,26.2481,90600.0
2006-05-30 11:00:00,41.94,41.94,41.85,41.89,63000.0,26.2481,26.2481,26.1918,26.2168,63000.0
2006-05-30 11:10:00,41.88,41.92,41.8,41.82,82400.0,26.2106,26.2356,26.1605,26.173,82400.0
2006-05-30 11:20:00,41.82,41.85,41.76,41.78,83600.0,26.173,26.1918,26.1355,26.148,83600.0
2006-05-30 11:30:00,41.78,41.95,41.76,41.94,73800.0,26.148,26.2544,26.1355,26.2481,73800.0
2006-05-30 11:40:00,41.94,41.98,41.86,41.89,60300.0,26.2481,26.2732,26.1981,26.2168,60300.0
2006-05-30 11:50:00,41.88,41.89,41.79,41.84,56300.0,26.2106,26.2168,26.1543,26.1856,56300.0
2006-05-30 12:00:00,41.85,41.85,41.72,41.8,67900.0,26.1918,26.1918,26.1105,26.1605,67900.0
2006-05-30 12:10:00,41.8,41.97,41.8,41.9,63400.0,26.1605,26.2669,26.1605,26.2231,63400.0
2006-05-30 12:20:00,41.88,41.98,41.87,41.9,54600.0,26.2106,26.2732,26.2043,26.2231,54600.0
2006-05-30 12:30:00,41.9,41.99,41.9,41.94,58900.0,26.2231,26.2794,26.2231,26.2481,58900.0
2006-05-30 12:40:00,41.93,41.96,41.9,41.95,54400.0,26.2419,26.2607,26.2231,26.2544,54400.0
2006-05-30 12:50:00,41.93,41.96,41.73,41.75,112200.0,26.2419,26.2607,26.1167,26.1292,112200.0
2006-05-30 13:00:00,41.74,41.74,41.62,41.74,76700.0,26.123,26.123,26.0479,26.123,76700.0
2006-05-30 13:10:00,41.73,41.84,41.73,41.8,63100.0,26.1167,26.1856,26.1167,26.1605,63100.0
2006-05-30 13:20:00,41.8,41.81,41.66,41.75,50700.0,26.1605,26.1668,26.0729,26.1292,50700.0
2006-05-30 13:30:00,41.75,41.77,41.64,41.7,68600.0,26.1292,26.1417,26.0604,26.0979,68600.0
2006-05-30 13:40:00,41.7,41.74,41.63,41.67,90100.0,26.0979,26.123,26.0541,26.0792,90100.0
2006-05-30 13:50:00,41.67,41.67,41.5,41.5,94300.0,26.0792,26.0792,25.9728,25.9728,94300.0
2006-05-30 14:00:00,41.51,41.63,41.51,41.62,56200.0,25.979,26.0541,25.979,26.0479,56200.0
2006-05-30 14:10:00,41.62,41.71,41.6,41.63,68100.0,26.0479,26.1042,26.0354,26.0541,68100.0
2006-05-30 14:20:00,41.63,41.68,41.61,41.66,60000.0,26.0541,26.0854,26.0416,26.0729,60000.0
2006-05-30 14:30:00,41.65,41.66,41.47,41.58,109800.0,26.0666,26.0729,25.954,26.0228,109800.0
2006-05-30 14:40:00,41.58,41.61,41.47,41.48,56900.0,26.0228,26.0416,25.954,25.9602,56900.0
2006-05-30 14:50:00,41.48,41.51,41.27,41.36,167400.0,25.9602,25.979,25.8288,25.8851,167400.0
2006-05-30 15:00:00,41.36,41.36,41.0,41.03,176000.0,25.8851,25.8851,25.6598,25.6786,176000.0
2006-05-30 15:10:00,41.04,41.15,41.0,41.02,207800.0,25.6849,25.7537,25.6598,25.6724,207800.0
2006-05-30 15:20:00,41.01,41.14,40.92,41.12,208800.0,25.6661,25.7475,25.6098,25.7349,208800.0
2006-05-30 15:30:00,41.13,41.17,40.99,41.0,123700.0,25.7412,25.7662,25.6536,25.6598,123700.0
2006-05-30 15:40:00,41.0,41.06,40.86,40.86,162000.0,25.6598,25.6974,25.5722,25.5722,162000.0
2006-05-30 15:50:00,40.87,40.87,40.7,40.86,285200.0,25.5785,25.5785,25.4721,25.5722,285200.0
2006-05-31 09:30:00,41.5,41.87,41.5,41.61,235100.0,25.9728,26.2043,25.9728,26.0416,235100.0
2006-05-31 09:40:00,41.61,41.97,41.61,41.8,239400.0,26.0416,26.2669,26.0416,26.1605,239400.0
2006-05-31 09:50:00,41.78,41.84,41.4,41.4,194300.0,26.148,26.1856,25.9102,25.9102,194300.0
2006-05-31 10:00:00,41.4,41.63,41.25,41.29,233900.0,25.9102,26.0541,25.8163,25.8413,233900.0
2006-05-31 10:10:00,41.3,41.35,41.2,41.27,248800.0,25.8476,25.8789,25.785,25.8288,248800.0
2006-05-31 10:20:00,41.27,41.5,41.25,41.35,119400.0,25.8288,25.9728,25.8163,25.8789,119400.0
2006-05-31 10:30:00,41.34,41.6,41.34,41.52,108600.0,25.8726,26.0354,25.8726,25.9853,108600.0
2006-05-31 10:40:00,41.53,41.59,41.44,41.48,175100.0,25.9915,26.0291,25.9352,25.9602,175100.0
2006-05-31 10:50:00,41.48,41.49,41.31,41.33,132000.0,25.9602,25.9665,25.8539,25.8664,132000.0
2006-05-31 11:00:00,41.33,41.34,41.28,41.3,87300.0,25.8664,25.8726,25.8351,25.8476,87300.0
2006-05-31 11:10:00,41.29,41.34,41.29,41.32,71700.0,25.8413,25.8726,25.8413,25.8601,71700.0
2006-05-31 11:20:00,41.32,41.47,41.32,41.46,81600.0,25.8601,25.954,25.8601,25.9477,81600.0
2006-05-31 11:30:00,41.46,41.54,41.45,41.47,112000.0,25.9477,25.9978,25.9415,25.954,112000.0
2006-05-31 11:40:00,41.47,41.49,41.43,41.45,53900.0,25.954,25.9665,25.929,25.9415,53900.0
2006-05-31 11:50:00,41.44,41.46,41.37,41.46,79300.0,25.9352,25.9477,25.8914,25.9477,79300.0
2006-05-31 12:00:00,41.45,41.46,41.38,41.42,55400.0,25.9415,25.9477,25.8977,25.9227,55400.0
2006-05-31 12:10:00,41.44,41.49,41.43,41.48,59600.0,25.9352,25.9665,25.929,25.9602,59600.0
2006-05-31 12:20:00,41.49,41.59,41.48,41.49,80000.0,25.9665,26.0291,25.9602,25.9665,80000.0
2006-05-31 12:30:00,41.49,41.5,41.45,41.46,59400.0,25.9665,25.9728,25.9415,25.9477,59400.0
2006-05-31 12:40:00,41.45,41.47,41.37,41.39,54200.0,25.9415,25.954,25.8914,25.9039,54200.0
2006-05-31 12:50:00,41.4,41.42,41.36,41.39,55400.0,25.9102,25.9227,25.8851,25.9039,55400.0
2006-05-31 13:00:00,41.4,41.4,41.36,41.36,37100.0,25.9102,25.9102,25.8851,25.8851,37100.0
2006-05-31 13:10:00,41.36,41.43,41.34,41.42,77900.0,25.8851,25.929,25.8726,25.9227,77900.0
2006-05-31 13:20:00,41.43,41.44,41.34,41.37,38400.0,25.929,25.9352,25.8726,25.8914,38400.0
2006-05-31 13:30:00,41.37,41.4,41.3,41.36,68200.0,25.8914,25.9102,25.8476,25.8851,68200.0
2006-05-31 13:40:00,41.37,41.45,41.37,41.42,52000.0,25.8914,25.9415,25.8914,25.9227,52000.0
2006-05-31 13:50:00,41.43,41.5,41.36,41.39,71500.0,25.929,25.9728,25.8851,25.9039,71500.0
2006-05-31 14:00:00,41.4,41.45,41.3,41.4,134300.0,25.9102,25.9415,25.8476,25.9102,134300.0
2006-05-31 14:10:00,41.4,41.44,41.29,41.34,98900.0,25.9102,25.9352,25.8413,25.8726,98900.0
2006-05-31 14:20:00,41.34,41.44,41.3,41.36,86800.0,25.8726,25.9352,25.8476,25.8851,86800.0
2006-05-31 14:30:00,41.36,41.43,41.35,41.39,76700.0,25.8851,25.929,25.8789,25.9039,76700.0
2006-05-31 14:40:00,41.38,41.4,41.32,41.39,50500.0,25.8977,25.9102,25.8601,25.9039,50500.0
2006-05-31 14:50:00,41.38,41.4,41.31,41.36,38500.0,25.8977,25.9102,25.8539,25.8851,38500.0
2006-05-31 15:00:00,41.34,41.36,41.29,41.29,53600.0,25.8726,25.8851,25.8413,25.8413,53600.0
2006-05-31 15:10:00,41.3,41.36,41.29,41.34,90500.0,25.8476,25.8851,25.8413,25.8726,90500.0
2006-05-31 15:20:00,41.34,41.42,41.32,41.34,70600.0,25.8726,25.9227,25.8601,25.8726,70600.0
2006-05-31 15:30:00,41.35,41.38,41.3,41.35,72000.0,25.8789,25.8977,25.8476,25.8789,72000.0
2006-05-31 15:40:00,41.35,41.54,41.34,41.53,180300.0,25.8789,25.9978,25.8726,25.9915,180300.0
2006-05-31 15:50:00,41.52,41.54,41.45,41.51,235900.0,25.9853,25.9978,25.9415,25.979,235900.0
2006-06-01 09:30:00,42.22,42.22,41.75,41.88,314500.0,26.4234,26.4234,26.1292,26.2106,314500.0
2006-06-01 09:40:00,41.91,42.15,41.9,42.14,171300.0,26.2294,26.3796,26.2231,26.3733,171300.0
2006-06-01 09:50:00,42.14,42.16,41.85,42.07,114600.0,26.3733,26.3858,26.1918,26.3295,114600.0
2006-06-01 10:00:00,42.04,42.08,41.72,41.79,98500.0,26.3107,26.3358,26.1105,26.1543,98500.0
2006-06-01 10:10:00,41.79,41.95,41.77,41.85,80100.0,26.1543,26.2544,26.1417,26.1918,80100.0
2006-06-01 10:20:00,41.85,41.88,41.78,41.8,59000.0,26.1918,26.2106,26.148,26.1605,59000.0
2006-06-01 10:30:00,41.8,41.95,41.8,41.95,57900.0,26.1605,26.2544,26.1605,26.2544,57900.0
2006-06-01 10:40:00,41.95,42.11,41.91,42.03,60900.0,26.2544,26.3545,26.2294,26.3045,60900.0
2006-06-01 10:50:00,42.02,42.06,41.95,41.96,59700.0,26.2982,26.3232,26.2544,26.2607,59700.0
2006-06-01 11:00:00,41.95,42.09,41.94,42.08,54200.0,26.2544,26.342,26.2481,26.3358,54200.0
2006-06-01 11:10:00,42.09,42.1,42.0,42.0,81100.0,26.342,26.3483,26.2857,26.2857,81100.0
2006-06-01 11:20:00,42.01,42.01,41.91,41.93,86900.0,26.2919,26.2919,26.2294,26.2419,86900.0
2006-06-01 11:30:00,41.94,42.1,41.93,42.01,52000.0,26.2481,26.3483,26.2419,26.2919,52000.0
2006-06-01 11:40:00,42.02,42.02,41.95,41.96,36800.0,26.2982,26.2982,26.2544,26.2607,36800.0
2006-06-01 11:50:00,41.95,42.03,41.94,41.94,62200.0,26.2544,26.3045,26.2481,26.2481,62200.0
2006-06-01 12:00:00,41.95,42.03,41.95,42.01,46900.0,26.2544,26.3045,26.2544,26.2919,46900.0
2006-06-01 12:10:00,42.01,42.03,41.97,42.03,47500.0,26.2919,26.3045,26.2669,26.3045,47500.0
2006-06-01 12:20:00,42.03,42.09,41.99,42.09,35800.0,26.3045,26.342,26.2794,26.342,35800.0
2006-06-01 12:30:00,42.08,42.18,42.08,42.15,77600.0,26.3358,26.3983,26.3358,26.3796,77600.0
2006-06-01 12:40:00,42.15,42.2,42.13,42.2,56300.0,26.3796,26.4109,26.3671,26.4109,56300.0
2006-06-01 12:50:00,42.21,42.28,42.2,42.26,90100.0,26.4171,26.4609,26.4109,26.4484,90100.0
2006-06-01 13:00:00,42.26,42.29,42.23,42.26,60100.0,26.4484,26.4672,26.4296,26.4484,60100.0
2006-06-01 13:10:00,42.26,42.29,42.26,42.27,38500.0,26.4484,26.4672,26.4484,26.4547,38500.0
2006-06-01 13:20:00,42.26,42.27,42.18,42.27,49300.0,26.4484,26.4547,26.3983,26.4547,49300.0
2006-06-01 13:30:00,42.27,42.28,42.25,42.25,78100.0,26.4547,26.4609,26.4422,26.4422,78100.0
2006-06-01 13:40:00,42.25,42.3,42.24,42.28,35800.0,26.4422,26.4734,26.4359,26.4609,35800.0
2006-06-01 13:50:00,42.29,42.29,42.24,42.24,92000.0,26.4672,26.4672,26.4359,26.4359,92000.0
2006-06-01 14:00:00,42.26,42.27,42.18,42.19,41900.0,26.4484,26.4547,26.3983,26.4046,41900.0
2006-06-01 14:10:00,42.2,42.22,42.08,42.22,69900.0,26.4109,26.4234,26.3358,26.4234,69900.0
2006-06-01 14:20:00,42.22,42.3,42.22,42.29,41800.0,26.4234,26.4734,26.4234,26.4672,41800.0
2006-06-01 14:30:00,42.27,42.3,42.25,42.28,58300.0,26.4547,26.4734,26.4422,26.4609,58300.0
2006-06-01 14:40:00,42.28,42.65,42.28,42.64,112400.0,26.4609,26.6925,26.4609,26.6862,112400.0
2006-06-01 14:50:00,42.64,42.8,42.63,42.69,174800.0,26.6862,26.7864,26.68,26.7175,174800.0
2006-06-01 15:00:00,42.69,42.69,42.51,42.54,81900.0,26.7175,26.7175,26.6049,26.6237,81900.0
2006-06-01 15:10:00,42.54,42.72,42.54,42.7,93600.0,26.6237,26.7363,26.6237,26.7238,93600.0
2006-06-01 15:20:00,42.72,42.73,42.59,42.6,92000.0,26.7363,26.7426,26.6549,26.6612,92000.0
2006-06-01 15:30:00,42.6,42.83,42.59,42.81,210100.0,26.6612,26.8051,26.6549,26.7926,210100.0
2006-06-01 15:40:00,42.81,43.0,42.8,43.0,323700.0,26.7926,26.9115,26.7864,26.9115,323700.0
2006-06-01 15:50:00,42.99,43.34,42.93,43.3,683700.0,26.9053,27.1243,26.8677,27.0993,683700.0
2006-06-02 09:30:00,43.7,43.74,43.53,43.62,229500.0,27.3496,27.3747,27.2432,27.2996,229500.0
2006-06-02 09:40:00,43.61,43.62,43.3,43.44,161000.0,27.2933,27.2996,27.0993,27.1869,161000.0
2006-06-02 09:50:00,43.44,43.49,42.47,42.51,193800.0,27.1869,27.2182,26.5798,26.6049,193800.0
2006-06-02 10:00:00,42.52,42.77,42.35,42.69,188600.0,26.6111,26.7676,26.5047,26.7175,188600.0
2006-06-02 10:10:00,42.67,42.71,42.52,42.61,112500.0,26.705,26.73,26.6111,26.6675,112500.0
2006-06-02 10:20:00,42.61,42.74,42.51,42.63,103800.0,26.6675,26.7488,26.6049,26.68,103800.0
2006-06-02 10:30:00,42.63,42.71,42.57,42.66,108600.0,26.68,26.73,26.6424,26.6988,108600.0
2006-06-02 10:40:00,42.65,43.0,42.63,42.89,150400.0,26.6925,26.9115,26.68,26.8427,150400.0
2006-06-02 10:50:00,42.89,42.95,42.65,42.67,95000.0,26.8427,26.8802,26.6925,26.705,95000.0
2006-06-02 11:00:00,42.68,42.75,42.44,42.54,83600.0,26.7113,26.7551,26.5611,26.6237,83600.0
2006-06-02 11:10:00,42.56,42.67,42.54,42.57,53900.0,26.6362,26.705,26.6237,26.6424,53900.0
2006-06-02 11:20:00,42.56,42.57,42.25,42.27,90200.0,26.6362,26.6424,26.4422,26.4547,90200.0
2006-06-02 11:30:00,42.28,42.34,42.24,42.27,92100.0,26.4609,26.4985,26.4359,26.4547,92100.0
2006-06-02 11:40:00,42.27,42.27,41.94,41.94,251300.0,26.4547,26.4547,26.2481,26.2481,251300.0
2006-06-02 11:50:00,41.94,42.33,41.86,42.1,135100.0,26.2481,26.4922,26.1981,26.3483,135100.0
2006-06-02 12:00:00,42.1,42.23,42.01,42.23,83600.0,26.3483,26.4296,26.2919,26.4296,83600.0
2006-06-02 12:10:00,42.23,42.36,42.23,42.34,52300.0,26.4296,26.511,26.4296,26.4985,52300.0
2006-06-02 12:20:00,42.34,42.66,42.33,42.63,89800.0,26.4985,26.6988,26.4922,26.68,89800.0
2006-06-02 12:30:00,42.62,42.66,42.42,42.64,64900.0,26.6737,26.6988,26.5485,26.6862,64900.0
2006-06-02 12:40:00,42.64,42.68,42.57,42.61,44800.0,26.6862,26.7113,26.6424,26.6675,44800.0
2006-06-02 12:50:00,42.6,42.64,42.43,42.43,85100.0,26.6612,26.6862,26.5548,26.5548,85100.0
2006-06-02 13:00:00,42.42,42.49,42.39,42.4,61100.0,26.5485,26.5924,26.5298,26.536,61100.0
2006-06-02 13:10:00,42.39,42.4,42.25,42.27,49100.0,26.5298,26.536,26.4422,26.4547,49100.0
2006-06-02 13:20:00,42.26,42.26,42.18,42.22,70900.0,26.4484,26.4484,26.3983,26.4234,70900.0
2006-06-02 13:30:00,42.21,42.27,42.1,42.25,106500.0,26.4171,26.4547,26.3483,26.4422,106500.0
2006-06-02 13:40:00,42.24,42.29,42.19,42.27,38000.0,26.4359,26.4672,26.4046,26.4547,38000.0
2006-06-02 13:50:00,42.26,42.34,42.25,42.34,38500.0,26.4484,26.4985,26.4422,26.4985,38500.0
2006-06-02 14:00:00,42.33,42.35,42.17,42.27,77900.0,26.4922,26.5047,26.3921,26.4547,77900.0
2006-06-02 14:10:00,42.26,42.4,42.17,42.23,67000.0,26.4484,26.536,26.3921,26.4296,67000.0
2006-06-02 14:20:00,42.23,42.23,42.11,42.12,75400.0,26.4296,26.4296,26.3545,26.3608,75400.0
2006-06-02 14:30:00,42.12,42.46,42.11,42.44,107000.0,26.3608,26.5736,26.3545,26.5611,107000.0
2006-06-02 14:40:00,42.43,42.69,42.36,42.6,122100.0,26.5548,26.7175,26.511,26.6612,122100.0
2006-06-02 14:50:00,42.61,42.67,42.46,42.48,66200.0,26.6675,26.705,26.5736,26.5861,66200.0
2006-06-02 15:00:00,42.47,42.52,42.31,42.34,85500.0,26.5798,26.6111,26.4797,26.4985,85500.0
2006-06-02 15:10:00,42.33,42.44,42.28,42.41,89700.0,26.4922,26.5611,26.4609,26.5423,89700.0
2006-06-02 15:20:00,42.43,42.44,42.35,42.41,49200.0,26.5548,26.5611,26.5047,26.5423,49200.0
2006-06-02 15:30:00,42.41,42.47,42.36,42.36,80700.0,26.5423,26.5798,26.511,26.511,80700.0
2006-06-02 15:40:00,42.37,42.43,42.25,42.29,116000.0,26.5173,26.5548,26.4422,26.4672,116000.0
2006-06-02 15:50:00,42.27,42.37,42.15,42.29,169200.0,26.4547,26.5173,26.3796,26.4672,169200.0
2006-06-05 09:30:00,42.3,42.34,41.55,41.83,231600.0,26.4734,26.4985,26.0041,26.1793,231600.0
2006-06-05 09:40:00,41.83,41.98,41.62,41.74,104700.0,26.1793,26.2732,26.0479,26.123,104700.0
2006-06-05 09:50:00,41.74,42.14,41.65,42.02,99300.0,26.123,26.3733,26.0666,26.2982,99300.0
2006-06-05 10:00:00,42.07,42.3,42.03,42.1,166500.0,26.3295,26.4734,26.3045,26.3483,166500.0
2006-06-05 10:10:00,42.1,42.34,41.92,42.19,129900.0,26.3483,26.4985,26.2356,26.4046,129900.0
2006-06-05 10:20:00,42.19,42.57,42.16,42.57,114100.0,26.4046,26.6424,26.3858,26.6424,114100.0
2006-06-05 10:30:00,42.57,42.59,42.33,42.39,100300.0,26.6424,26.6549,26.4922,26.5298,100300.0
2006-06-05 10:40:00,42.36,42.54,42.18,42.48,90800.0,26.511,26.6237,26.3983,26.5861,90800.0
2006-06-05 10:50:00,42.46,42.53,42.35,42.37,75500.0,26.5736,26.6174,26.5047,26.5173,75500.0
2006-06-05 11:00:00,42.36,42.54,42.35,42.49,51200.0,26.511,26.6237,26.5047,26.5924,51200.0
2006-06-05 11:10:00,42.49,42.52,42.33,42.33,35600.0,26.5924,26.6111,26.4922,26.4922,35600.0
2006-06-05 11:20:00,42.32,42.39,42.2,42.24,58700.0,26.486,26.5298,26.4109,26.4359,58700.0
2006-06-05 11:30:00,42.25,42.33,42.2,42.24,38300.0,26.4422,26.4922,26.4109,26.4359,38300.0
2006-06-05 11:40:00,42.24,42.29,42.18,42.24,41000.0,26.4359,26.4672,26.3983,26.4359,41000.0
2006-06-05 11:50:00,42.24,42.34,42.2,42.3,41100.0,26.4359,26.4985,26.4109,26.4734,41100.0
2006-06-05 12:00:00,42.29,42.3,42.1,42.16,47200.0,26.4672,26.4734,26.3483,26.3858,47200.0
2006-06-05 12:10:00,42.16,42.18,42.07,42.16,31900.0,26.3858,26.3983,26.3295,26.3858,31900.0
2006-06-05 12:20:00,42.16,42.18,42.01,42.09,31600.0,26.3858,26.3983,26.2919,26.342,31600.0
2006-06-05 12:30:00,42.08,42.14,42.02,42.03,48100.0,26.3358,26.3733,26.2982,26.3045,48100.0
2006-06-05 12:40:00,42.04,42.15,42.04,42.1,29100.0,26.3107,26.3796,26.3107,26.3483,29100.0
2006-06-05 12:50:00,42.1,42.13,42.06,42.06,23600.0,26.3483,26.3671,26.3232,26.3232,23600.0
2006-06-05 13:00:00,42.06,42.1,42.02,42.04,37600.0,26.3232,26.3483,26.2982,26.3107,37600.0
2006-06-05 13:10:00,42.05,42.05,41.9,41.96,63700.0,26.317,26.317,26.2231,26.2607,63700.0
2006-06-05 13:20:00,41.96,41.98,41.85,41.98,67700.0,26.2607,26.2732,26.1918,26.2732,67700.0
2006-06-05 13:30:00,41.99,42.08,41.96,41.99,52300.0,26.2794,26.3358,26.2607,26.2794,52300.0
2006-06-05 13:40:00,41.99,42.06,41.92,41.92,49800.0,26.2794,26.3232,26.2356,26.2356,49800.0
2006-06-05 13:50:00,41.92,42.0,41.86,41.87,31500.0,26.2356,26.2857,26.1981,26.2043,31500.0
2006-06-05 14:00:00,41.86,41.88,41.67,41.74,72900.0,26.1981,26.2106,26.0792,26.123,72900.0
2006-06-05 14:10:00,41.71,41.83,41.6,41.7,128900.0,26.1042,26.1793,26.0354,26.0979,128900.0
2006-06-05 14:20:00,41.68,41.9,41.63,41.8,101200.0,26.0854,26.2231,26.0541,26.1605,101200.0
2006-06-05 14:30:00,41.8,41.91,41.65,41.73,116300.0,26.1605,26.2294,26.0666,26.1167,116300.0
2006-06-05 14:40:00,41.71,42.02,41.71,41.93,95900.0,26.1042,26.2982,26.1042,26.2419,95900.0
2006-06-05 14:50:00,41.91,41.92,41.82,41.85,50300.0,26.2294,26.2356,26.173,26.1918,50300.0
2006-06-05 15:00:00,41.85,41.85,41.63,41.69,68500.0,26.1918,26.1918,26.0541,26.0917,68500.0
2006-06-05 15:10:00,41.7,41.7,41.5,41.55,184500.0,26.0979,26.0979,25.9728,26.0041,184500.0
2006-06-05 15:20:00,41.54,41.67,41.5,41.51,116200.0,25.9978,26.0792,25.9728,25.979,116200.0
2006-06-05 15:30:00,41.5,41.58,41.46,41.56,204500.0,25.9728,26.0228,25.9477,26.0103,204500.0
2006-06-05 15:40:00,41.56,41.56,41.36,41.38,183100.0,26.0103,26.0103,25.8851,25.8977,183100.0
2006-06-05 15:50:00,41.38,41.51,41.38,41.5,220400.0,25.8977,25.979,25.8977,25.9728,220400.0
2006-06-06 09:30:00,41.75,42.03,41.55,41.76,205500.0,26.1292,26.3045,26.0041,26.1355,205500.0
2006-06-06 09:40:00,41.74,41.75,41.24,41.25,148900.0,26.123,26.1292,25.81,25.8163,148900.0
2006-06-06 09:50:00,41.24,41.45,41.13,41.25,132600.0,25.81,25.9415,25.7412,25.8163,132600.0
2006-06-06 10:00:00,41.24,41.51,41.11,41.23,123700.0,25.81,25.979,25.7287,25.8038,123700.0
2006-06-06 10:10:00,41.24,41.5,41.15,41.4,80500.0,25.81,25.9728,25.7537,25.9102,80500.0
2006-06-06 10:20:00,41.41,41.5,41.3,41.39,94000.0,25.9164,25.9728,25.8476,25.9039,94000.0
2006-06-06 10:30:00,41.38,41.5,41.25,41.31,70800.0,25.8977,25.9728,25.8163,25.8539,70800.0
2006-06-06 10:40:00,41.32,41.46,41.21,41.23,60300.0,25.8601,25.9477,25.7913,25.8038,60300.0
2006-06-06 10:50:00,41.23,41.35,41.14,41.15,51700.0,25.8038,25.8789,25.7475,25.7537,51700.0
2006-06-06 11:00:00,41.15,41.27,41.0,41.05,121300.0,25.7537,25.8288,25.6598,25.6911,121300.0
2006-06-06 11:10:00,41.05,41.13,40.86,41.07,178400.0,25.6911,25.7412,25.5722,25.7037,178400.0
2006-06-06 11:20:00,41.05,41.13,40.84,40.84,64500.0,25.6911,25.7412,25.5597,25.5597,64500.0
2006-06-06 11:30:00,40.85,40.97,40.8,40.81,85000.0,25.566,25.6411,25.5347,25.5409,85000.0
2006-06-06 11:40:00,40.8,40.8,40.38,40.5,218400.0,25.5347,25.5347,25.2718,25.3469,218400.0
2006-06-06 11:50:00,40.5,40.56,40.25,40.45,189400.0,25.3469,25.3845,25.1905,25.3156,189400.0
2006-06-06 12:00:00,40.44,40.62,40.4,40.62,108700.0,25.3094,25.422,25.2843,25.422,108700.0
2006-06-06 12:10:00,40.62,41.19,40.62,41.14,197100.0,25.422,25.7788,25.422,25.7475,197100.0
2006-06-06 12:20:00,41.11,41.14,40.87,40.91,83800.0,25.7287,25.7475,25.5785,25.6035,83800.0
2006-06-06 12:30:00,40.9,41.25,40.88,41.22,97100.0,25.5973,25.8163,25.5847,25.7975,97100.0
2006-06-06 12:40:00,41.22,41.51,41.21,41.46,138800.0,25.7975,25.979,25.7913,25.9477,138800.0
2006-06-06 12:50:00,41.45,41.79,41.41,41.69,123600.0,25.9415,26.1543,25.9164,26.0917,123600.0
2006-06-06 13:00:00,41.67,41.75,41.6,41.68,99700.0,26.0792,26.1292,26.0354,26.0854,99700.0
2006-06-06 13:10:00,41.7,41.72,41.48,41.66,90100.0,26.0979,26.1105,25.9602,26.0729,90100.0
2006-06-06 13:20:00,41.66,41.74,41.59,41.64,55300.0,26.0729,26.123,26.0291,26.0604,55300.0
2006-06-06 13:30:00,41.65,41.67,41.56,41.56,64200.0,26.0666,26.0792,26.0103,26.0103,64200.0
2006-06-06 13:40:00,41.55,41.55,41.39,41.5,58400.0,26.0041,26.0041,25.9039,25.9728,58400.0
2006-06-06 13:50:00,41.5,41.69,41.48,41.63,56900.0,25.9728,26.0917,25.9602,26.0541,56900.0
2006-06-06 14:00:00,41.61,41.62,41.44,41.45,71600.0,26.0416,26.0479,25.9352,25.9415,71600.0
2006-06-06 14:10:00,41.46,41.58,41.41,41.47,79600.0,25.9477,26.0228,25.9164,25.954,79600.0
2006-06-06 14:20:00,41.47,41.62,41.44,41.52,58500.0,25.954,26.0479,25.9352,25.9853,58500.0
2006-06-06 14:30:00,41.51,41.7,41.51,41.69,49300.0,25.979,26.0979,25.979,26.0917,49300.0
2006-06-06 14:40:00,41.67,41.7,41.53,41.62,81000.0,26.0792,26.0979,25.9915,26.0479,81000.0
2006-06-06 14:50:00,41.6,41.62,41.38,41.47,66700.0,26.0354,26.0479,25.8977,25.954,66700.0
2006-06-06 15:00:00,41.47,41.59,41.4,41.58,69300.0,25.954,26.0291,25.9102,26.0228,69300.0
2006-06-06 15:10:00,41.57,41.74,41.5,41.5,83300.0,26.0166,26.123,25.9728,25.9728,83300.0
2006-06-06 15:20:00,41.5,41.6,41.48,41.59,55700.0,25.9728,26.0354,25.9602,26.0291,55700.0
2006-06-06 15:30:00,41.59,41.79,41.54,41.7,120800.0,26.0291,26.1543,25.9978,26.0979,120800.0
2006-06-06 15:40:00,41.71,42.05,41.71,41.74,200800.0,26.1042,26.317,26.1042,26.123,200800.0
2006-06-06 15:50:00,41.73,41.93,41.7,41.83,183300.0,26.1167,26.2419,26.0979,26.1793,183300.0
2006-06-07 09:30:00,41.84,42.0,41.37,41.47,124000.0,26.1856,26.2857,25.8914,25.954,124000.0
2006-06-07 09:40:00,41.49,41.64,41.25,41.36,103100.0,25.9665,26.0604,25.8163,25.8851,103100.0
2006-06-07 09:50:00,41.36,41.59,41.33,41.48,63200.0,25.8851,26.0291,25.8664,25.9602,63200.0
2006-06-07 10:00:00,41.47,42.01,41.47,41.96,123000.0,25.954,26.2919,25.954,26.2607,123000.0
2006-06-07 10:10:00,41.94,42.1,41.84,42.08,166500.0,26.2481,26.3483,26.1856,26.3358,166500.0
2006-06-07 10:20:00,42.09,42.3,42.0,42.0,176900.0,26.342,26.4734,26.2857,26.2857,176900.0
2006-06-07 10:30:00,42.0,42.16,41.98,42.13,112200.0,26.2857,26.3858,26.2732,26.3671,112200.0
2006-06-07 10:40:00,42.14,42.14,42.0,42.01,105100.0,26.3733,26.3733,26.2857,26.2919,105100.0
2006-06-07 10:50:00,42.0,42.02,41.69,41.69,158200.0,26.2857,26.2982,26.0917,26.0917,158200.0
2006-06-07 11:00:00,41.69,41.79,41.59,41.64,138000.0,26.0917,26.1543,26.0291,26.0604,138000.0
2006-06-07 11:10:00,41.63,41.83,41.59,41.72,65400.0,26.0541,26.1793,26.0291,26.1105,65400.0
2006-06-07 11:20:00,41.72,41.83,41.71,41.78,89200.0,26.1105,26.1793,26.1042,26.148,89200.0
2006-06-07 11:30:00,41.76,42.02,41.69,41.98,78300.0,26.1355,26.2982,26.0917,26.2732,78300.0
2006-06-07 11:40:00,41.98,42.02,41.79,41.81,94400.0,26.2732,26.2982,26.1543,26.1668,94400.0
2006-06-07 11:50:00,41.8,42.0,41.8,42.0,46300.0,26.1605,26.2857,26.1605,26.2857,46300.0
2006-06-07 12:00:00,42.0,42.13,41.98,42.13,77800.0,26.2857,26.3671,26.2732,26.3671,77800.0
2006-06-07 12:10:00,42.12,42.13,42.06,42.1,52500.0,26.3608,26.3671,26.3232,26.3483,52500.0
2006-06-07 12:20:00,42.09,42.15,42.09,42.15,37600.0,26.342,26.3796,26.342,26.3796,37600.0
2006-06-07 12:30:00,42.15,42.2,42.12,42.16,48500.0,26.3796,26.4109,26.3608,26.3858,48500.0
2006-06-07 12:40:00,42.16,42.24,42.15,42.23,55200.0,26.3858,26.4359,26.3796,26.4296,55200.0
2006-06-07 12:50:00,42.23,42.47,42.11,42.41,159000.0,26.4296,26.5798,26.3545,26.5423,159000.0
2006-06-07 13:00:00,42.42,42.44,42.31,42.42,68400.0,26.5485,26.5611,26.4797,26.5485,68400.0
2006-06-07 13:10:00,42.42,42.43,42.34,42.35,56500.0,26.5485,26.5548,26.4985,26.5047,56500.0
2006-06-07 13:20:00,42.35,42.35,42.28,42.28,54700.0,26.5047,26.5047,26.4609,26.4609,54700.0
2006-06-07 13:30:00,42.29,42.31,42.13,42.18,66000.0,26.4672,26.4797,26.3671,26.3983,66000.0
2006-06-07 13:40:00,42.19,42.19,42.1,42.13,64800.0,26.4046,26.4046,26.3483,26.3671,64800.0
2006-06-07 13:50:00,42.13,42.21,42.11,42.17,74200.0,26.3671,26.4171,26.3545,26.3921,74200.0
2006-06-07 14:00:00,42.16,42.18,42.08,42.09,108300.0,26.3858,26.3983,26.3358,26.342,108300.0
2006-06-07 14:10:00,42.09,42.09,41.98,41.99,207000.0,26.342,26.342,26.2732,26.2794,207000.0
2006-06-07 14:20:00,41.98,42.16,41.94,42.12,139700.0,26.2732,26.3858,26.2481,26.3608,139700.0
2006-06-07 14:30:00,42.11,42.28,42.11,42.14,89900.0,26.3545,26.4609,26.3545,26.3733,89900.0
2006-06-07 14:40:00,42.13,42.23,42.11,42.18,79000.0,26.3671,26.4296,26.3545,26.3983,79000.0
2006-06-07 14:50:00,42.18,42.28,42.13,42.28,103600.0,26.3983,26.4609,26.3671,26.4609,103600.0
2006-06-07 15:00:00,42.28,42.31,42.23,42.24,90700.0,26.4609,26.4797,26.4296,26.4359,90700.0
2006-06-07 15:10:00,42.23,42.24,41.92,41.92,180700.0,26.4296,26.4359,26.2356,26.2356,180700.0
2006-06-07 15:20:00,41.92,42.18,41.81,41.81,297400.0,26.2356,26.3983,26.1668,26.1668,297400.0
2006-06-07 15:30:00,41.81,41.9,41.71,41.81,120300.0,26.1668,26.2231,26.1042,26.1668,120300.0
2006-06-07 15:40:00,41.82,41.92,41.56,41.56,142800.0,26.173,26.2356,26.0103,26.0103,142800.0
2006-06-07 15:50:00,41.51,41.65,41.51,41.56,252100.0,25.979,26.0666,25.979,26.0103,252100.0
2006-06-08 09:30:00,41.45,41.45,40.75,40.78,258200.0,25.9415,25.9415,25.5034,25.5222,258200.0
2006-06-08 09:40:00,40.78,40.89,40.6,40.76,260700.0,25.5222,25.591,25.4095,25.5096,260700.0
2006-06-08 09:50:00,40.78,40.98,40.78,40.86,234300.0,25.5222,25.6473,25.5222,25.5722,234300.0
2006-06-08 10:00:00,40.86,41.05,40.8,40.88,257400.0,25.5722,25.6911,25.5347,25.5847,257400.0
2006-06-08 10:10:00,40.88,40.93,40.6,40.6,150700.0,25.5847,25.616,25.4095,25.4095,150700.0
2006-06-08 10:20:00,40.6,40.6,40.05,40.08,383200.0,25.4095,25.4095,25.0653,25.0841,383200.0
2006-06-08 10:30:00,40.08,40.22,39.9,39.9,511900.0,25.0841,25.1717,24.9714,24.9714,511900.0
2006-06-08 10:40:00,39.89,40.0,39.58,39.92,361600.0,24.9651,25.034,24.7711,24.9839,361600.0
2006-06-08 10:50:00,39.93,39.94,39.62,39.91,166900.0,24.9902,24.9964,24.7962,24.9777,166900.0
2006-06-08 11:00:00,39.9,40.1,39.7,40.08,368000.0,24.9714,25.0966,24.8462,25.0841,368000.0
2006-06-08 11:10:00,40.07,40.11,39.15,39.21,263200.0,25.0778,25.1028,24.502,24.5396,263200.0
2006-06-08 11:20:00,39.18,39.34,38.69,39.2,480700.0,24.5208,24.6209,24.2141,24.5333,480700.0
2006-06-08 11:30:00,39.2,39.25,38.75,39.17,332400.0,24.5333,24.5646,24.2517,24.5145,332400.0
2006-06-08 11:40:00,39.17,39.23,38.65,38.66,262200.0,24.5145,24.5521,24.1891,24.1954,262200.0
2006-06-08 11:50:00,38.66,38.7,38.31,38.67,502100.0,24.1954,24.2204,23.9763,24.2016,502100.0
2006-06-08 12:00:00,38.65,38.85,38.62,38.75,340900.0,24.1891,24.3143,24.1703,24.2517,340900.0
2006-06-08 12:10:00,38.77,39.5,38.75,39.21,396200.0,24.2642,24.7211,24.2517,24.5396,396200.0
2006-06-08 12:20:00,39.21,39.21,39.1,39.12,222400.0,24.5396,24.5396,24.4707,24.4832,222400.0
2006-06-08 12:30:00,39.12,39.14,38.99,39.08,276400.0,24.4832,24.4958,24.4019,24.4582,276400.0
2006-06-08 12:40:00,39.08,39.11,38.99,39.08,211800.0,24.4582,24.477,24.4019,24.4582,211800.0
2006-06-08 12:50:00,39.09,39.26,39.05,39.07,281400.0,24.4645,24.5709,24.4394,24.452,281400.0
2006-06-08 13:00:00,39.08,39.1,38.84,38.88,115200.0,24.4582,24.4707,24.308,24.333,115200.0
2006-06-08 13:10:00,38.87,38.96,38.7,38.77,135000.0,24.3268,24.3831,24.2204,24.2642,135000.0
2006-06-08 13:20:00,38.78,38.79,38.62,38.64,167800.0,24.2705,24.2767,24.1703,24.1828,167800.0
2006-06-08 13:30:00,38.65,38.83,38.64,38.82,225900.0,24.1891,24.3017,24.1828,24.2955,225900.0
2006-06-08 13:40:00,38.84,39.05,38.84,39.03,278700.0,24.308,24.4394,24.308,24.4269,278700.0
2006-06-08 13:50:00,39.03,39.24,38.99,39.11,273200.0,24.4269,24.5583,24.4019,24.477,273200.0
2006-06-08 14:00:00,39.13,39.15,38.95,39.03,185400.0,24.4895,24.502,24.3768,24.4269,185400.0
2006-06-08 14:10:00,39.02,39.03,38.71,38.95,241500.0,24.4207,24.4269,24.2266,24.3768,241500.0
2006-06-08 14:20:00,38.92,39.08,38.92,39.05,178000.0,24.3581,24.4582,24.3581,24.4394,178000.0
2006-06-08 14:30:00,39.05,39.41,38.94,39.37,210600.0,24.4394,24.6647,24.3706,24.6397,210600.0
2006-06-08 14:40:00,39.37,39.46,39.2,39.24,314200.0,24.6397,24.696,24.5333,24.5583,314200.0
2006-06-08 14:50:00,39.23,39.32,39.15,39.25,165900.0,24.5521,24.6084,24.502,24.5646,165900.0
2006-06-08 15:00:00,39.24,39.38,39.22,39.31,173300.0,24.5583,24.646,24.5458,24.6022,173300.0
2006-06-08 15:10:00,39.33,39.71,39.33,39.58,268100.0,24.6147,24.8525,24.6147,24.7711,268100.0
2006-06-08 15:20:00,39.6,39.68,39.38,39.65,187700.0,24.7837,24.8337,24.646,24.8149,187700.0
2006-06-08 15:30:00,39.64,39.76,39.58,39.72,248100.0,24.8087,24.8838,24.7711,24.8588,248100.0
2006-06-08 15:40:00,39.72,39.8,39.65,39.7,252500.0,24.8588,24.9088,24.8149,24.8462,252500.0
2006-06-08 15:50:00,39.72,40.05,39.72,40.0,527400.0,24.8588,25.0653,24.8588,25.034,527400.0
2006-06-09 09:30:00,41.2,41.24,40.83,40.95,474300.0,25.785,25.81,25.5534,25.6285,474300.0
2006-06-09 09:40:00,40.96,41.75,40.84,41.57,403600.0,25.6348,26.1292,25.5597,26.0166,403600.0
2006-06-09 09:50:00,41.56,41.56,41.14,41.18,225000.0,26.0103,26.0103,25.7475,25.7725,225000.0
2006-06-09 10:00:00,41.18,41.27,41.02,41.19,224500.0,25.7725,25.8288,25.6724,25.7788,224500.0
2006-06-09 10:10:00,41.18,41.58,41.07,41.56,209800.0,25.7725,26.0228,25.7037,26.0103,209800.0
2006-06-09 10:20:00,41.59,41.78,41.41,41.6,210400.0,26.0291,26.148,25.9164,26.0354,210400.0
2006-06-09 10:30:00,41.57,41.64,41.5,41.55,137900.0,26.0166,26.0604,25.9728,26.0041,137900.0
2006-06-09 10:40:00,41.59,41.6,41.33,41.4,174700.0,26.0291,26.0354,25.8664,25.9102,174700.0
2006-06-09 10:50:00,41.38,41.46,41.25,41.37,120400.0,25.8977,25.9477,25.8163,25.8914,120400.0
2006-06-09 11:00:00,41.36,41.6,41.31,41.51,211900.0,25.8851,26.0354,25.8539,25.979,211900.0
2006-06-09 11:10:00,41.51,41.51,41.31,41.4,143400.0,25.979,25.979,25.8539,25.9102,143400.0
2006-06-09 11:20:00,41.41,41.78,41.41,41.7,236800.0,25.9164,26.148,25.9164,26.0979,236800.0
2006-06-09 11:30:00,41.68,41.78,41.67,41.74,187300.0,26.0854,26.148,26.0792,26.123,187300.0
2006-06-09 11:40:00,41.74,41.74,41.41,41.45,119000.0,26.123,26.123,25.9164,25.9415,119000.0
2006-06-09 11:50:00,41.45,41.46,41.25,41.33,303500.0,25.9415,25.9477,25.8163,25.8664,303500.0
2006-06-09 12:00:00,41.31,41.47,41.27,41.41,130400.0,25.8539,25.954,25.8288,25.9164,130400.0
2006-06-09 12:10:00,41.39,41.51,41.38,41.5,75600.0,25.9039,25.979,25.8977,25.9728,75600.0
2006-06-09 12:20:00,41.49,41.49,41.31,41.31,78700.0,25.9665,25.9665,25.8539,25.8539,78700.0
2006-06-09 12:30:00,41.31,41.39,41.3,41.36,74500.0,25.8539,25.9039,25.8476,25.8851,74500.0
2006-06-09 12:40:00,41.37,41.37,41.23,41.26,97400.0,25.8914,25.8914,25.8038,25.8226,97400.0
2006-06-09 12:50:00,41.28,41.28,41.05,41.09,106700.0,25.8351,25.8351,25.6911,25.7162,106700.0
2006-06-09 13:00:00,41.09,41.1,40.79,40.84,169300.0,25.7162,25.7224,25.5284,25.5597,169300.0
2006-06-09 13:10:00,40.84,41.06,40.81,40.86,179600.0,25.5597,25.6974,25.5409,25.5722,179600.0
2006-06-09 13:20:00,40.85,40.94,40.77,40.88,157400.0,25.566,25.6223,25.5159,25.5847,157400.0
2006-06-09 13:30:00,40.87,40.95,40.81,40.91,205700.0,25.5785,25.6285,25.5409,25.6035,205700.0
2006-06-09 13:40:00,40.9,41.12,40.9,41.12,98200.0,25.5973,25.7349,25.5973,25.7349,98200.0
2006-06-09 13:50:00,41.12,41.25,41.09,41.09,60800.0,25.7349,25.8163,25.7162,25.7162,60800.0
2006-06-09 14:00:00,41.07,41.21,41.06,41.2,42000.0,25.7037,25.7913,25.6974,25.785,42000.0
2006-06-09 14:10:00,41.21,41.33,41.19,41.33,84300.0,25.7913,25.8664,25.7788,25.8664,84300.0
2006-06-09 14:20:00,41.33,41.46,41.33,41.45,60400.0,25.8664,25.9477,25.8664,25.9415,60400.0
2006-06-09 14:30:00,41.45,41.55,41.37,41.55,54500.0,25.9415,26.0041,25.8914,26.0041,54500.0
2006-06-09 14:40:00,41.55,41.65,41.42,41.61,94400.0,26.0041,26.0666,25.9227,26.0416,94400.0
2006-06-09 14:50:00,41.6,41.83,41.59,41.69,133100.0,26.0354,26.1793,26.0291,26.0917,133100.0
2006-06-09 15:00:00,41.68,41.71,41.49,41.53,102200.0,26.0854,26.1042,25.9665,25.9915,102200.0
2006-06-09 15:10:00,41.52,41.52,41.41,41.46,161600.0,25.9853,25.9853,25.9164,25.9477,161600.0
2006-06-09 15:20:00,41.46,41.49,41.27,41.34,156300.0,25.9477,25.9665,25.8288,25.8726,156300.0
2006-06-09 15:30:00,41.35,41.54,41.32,41.48,210300.0,25.8789,25.9978,25.8601,25.9602,210300.0
2006-06-09 15:40:00,41.49,41.56,41.43,41.51,148600.0,25.9665,26.0103,25.929,25.979,148600.0
2006-06-09 15:50:00,41.51,41.52,41.17,41.2,189800.0,25.979,25.9853,25.7662,25.785,189800.0
2006-06-12 09:30:00,42.0,42.15,41.87,41.9,289600.0,26.2857,26.3796,26.2043,26.2231,289600.0
2006-06-12 09:40:00,41.9,41.95,41.86,41.94,134000.0,26.2231,26.2544,26.1981,26.2481,134000.0
2006-06-12 09:50:00,41.93,41.95,41.75,41.83,142500.0,26.2419,26.2544,26.1292,26.1793,142500.0
2006-06-12 10:00:00,41.83,41.91,41.61,41.63,91800.0,26.1793,26.2294,26.0416,26.0541,91800.0
2006-06-12 10:10:00,41.63,41.64,41.2,41.25,194200.0,26.0541,26.0604,25.785,25.8163,194200.0
2006-06-12 10:20:00,41.26,41.75,41.26,41.6,136500.0,25.8226,26.1292,25.8226,26.0354,136500.0
2006-06-12 10:30:00,41.59,41.85,41.57,41.71,91400.0,26.0291,26.1918,26.0166,26.1042,91400.0
2006-06-12 10:40:00,41.75,41.79,41.6,41.66,50500.0,26.1292,26.1543,26.0354,26.0729,50500.0
2006-06-12 10:50:00,41.65,41.82,41.6,41.76,70000.0,26.0666,26.173,26.0354,26.1355,70000.0
2006-06-12 11:00:00,41.76,41.83,41.63,41.8,146100.0,26.1355,26.1793,26.0541,26.1605,146100.0
2006-06-12 11:10:00,41.81,41.96,41.75,41.79,90200.0,26.1668,26.2607,26.1292,26.1543,90200.0
2006-06-12 11:20:00,41.78,41.8,41.52,41.66,84300.0,26.148,26.1605,25.9853,26.0729,84300.0
2006-06-12 11:30:00,41.67,41.96,41.67,41.85,94200.0,26.0792,26.2607,26.0792,26.1918,94200.0
2006-06-12 11:40:00,41.88,41.89,41.67,41.8,71700.0,26.2106,26.2168,26.0792,26.1605,71700.0
2006-06-12 11:50:00,41.81,41.82,41.64,41.75,80100.0,26.1668,26.173,26.0604,26.1292,80100.0
2006-06-12 12:00:00,41.73,41.73,41.6,41.66,81400.0,26.1167,26.1167,26.0354,26.0729,81400.0
2006-06-12 12:10:00,41.68,41.69,41.46,41.52,73600.0,26.0854,26.0917,25.9477,25.9853,73600.0
2006-06-12 12:20:00,41.51,41.52,41.29,41.42,90000.0,25.979,25.9853,25.8413,25.9227,90000.0
2006-06-12 12:30:00,41.41,41.43,41.35,41.36,45000.0,25.9164,25.929,25.8789,25.8851,45000.0
2006-06-12 12:40:00,41.37,41.49,41.36,41.49,66300.0,25.8914,25.9665,25.8851,25.9665,66300.0
2006-06-12 12:50:00,41.46,41.53,41.41,41.44,67800.0,25.9477,25.9915,25.9164,25.9352,67800.0
2006-06-12 13:00:00,41.44,41.57,41.4,41.56,50000.0,25.9352,26.0166,25.9102,26.0103,50000.0
2006-06-12 13:10:00,41.59,41.63,41.36,41.36,26600.0,26.0291,26.0541,25.8851,25.8851,26600.0
2006-06-12 13:20:00,41.35,41.42,41.34,41.35,35800.0,25.8789,25.9227,25.8726,25.8789,35800.0
2006-06-12 13:30:00,41.35,41.38,41.09,41.12,59900.0,25.8789,25.8977,25.7162,25.7349,59900.0
2006-06-12 13:40:00,41.13,41.29,41.13,41.25,44600.0,25.7412,25.8413,25.7412,25.8163,44600.0
2006-06-12 13:50:00,41.26,41.41,41.2,41.39,45200.0,25.8226,25.9164,25.785,25.9039,45200.0
2006-06-12 14:00:00,41.4,41.4,41.21,41.24,58200.0,25.9102,25.9102,25.7913,25.81,58200.0
2006-06-12 14:10:00,41.23,41.33,41.0,41.01,118400.0,25.8038,25.8664,25.6598,25.6661,118400.0
2006-06-12 14:20:00,41.0,41.04,40.9,40.98,160800.0,25.6598,25.6849,25.5973,25.6473,160800.0
2006-06-12 14:30:00,40.98,41.01,40.9,40.91,141600.0,25.6473,25.6661,25.5973,25.6035,141600.0
2006-06-12 14:40:00,40.9,40.99,40.81,40.95,144400.0,25.5973,25.6536,25.5409,25.6285,144400.0
2006-06-12 14:50:00,40.94,41.0,40.82,40.85,84200.0,25.6223,25.6598,25.5472,25.566,84200.0
2006-06-12 15:00:00,40.82,40.87,40.6,40.6,152100.0,25.5472,25.5785,25.4095,25.4095,152100.0
2006-06-12 15:10:00,40.6,40.76,40.47,40.47,139000.0,25.4095,25.5096,25.3281,25.3281,139000.0
2006-06-12 15:20:00,40.48,40.48,40.18,40.28,296300.0,25.3344,25.3344,25.1466,25.2092,296300.0
2006-06-12 15:30:00,40.29,40.31,40.0,40.14,320900.0,25.2155,25.228,25.034,25.1216,320900.0
2006-06-12 15:40:00,40.15,40.29,40.06,40.29,166600.0,25.1279,25.2155,25.0715,25.2155,166600.0
2006-06-12 15:50:00,40.33,40.47,40.22,40.24,289700.0,25.2405,25.3281,25.1717,25.1842,289700.0
2006-06-13 09:30:00,40.0,40.0,39.26,39.64,411800.0,25.034,25.034,24.5709,24.8087,411800.0
2006-06-13 09:40:00,39.65,39.8,39.44,39.7,269400.0,24.8149,24.9088,24.6835,24.8462,269400.0
2006-06-13 09:50:00,39.7,39.93,39.55,39.56,260300.0,24.8462,24.9902,24.7524,24.7586,260300.0
2006-06-13 10:00:00,39.57,39.6,39.34,39.46,218400.0,24.7649,24.7837,24.6209,24.696,218400.0
2006-06-13 10:10:00,39.41,39.48,39.11,39.12,234600.0,24.6647,24.7085,24.477,24.4832,234600.0
2006-06-13 10:20:00,39.13,39.35,38.83,39.31,405400.0,24.4895,24.6272,24.3017,24.6022,405400.0
2006-06-13 10:30:00,39.31,39.31,38.7,38.71,187700.0,24.6022,24.6022,24.2204,24.2266,187700.0
2006-06-13 10:40:00,38.71,38.75,38.55,38.55,208300.0,24.2266,24.2517,24.1265,24.1265,208300.0
2006-06-13 10:50:00,38.56,38.56,38.36,38.38,283400.0,24.1328,24.1328,24.0076,24.0201,283400.0
2006-06-13 11:00:00,38.36,38.38,38.14,38.3,306800.0,24.0076,24.0201,23.8699,23.97,306800.0
2006-06-13 11:10:00,38.29,38.3,37.7,37.8,485400.0,23.9638,23.97,23.5945,23.6571,485400.0
2006-06-13 11:20:00,37.8,37.84,37.45,37.76,592300.0,23.6571,23.6822,23.4381,23.6321,592300.0
2006-06-13 11:30:00,37.75,38.08,37.64,37.91,376700.0,23.6258,23.8324,23.557,23.726,376700.0
2006-06-13 11:40:00,37.93,38.2,37.84,38.2,466300.0,23.7385,23.9075,23.6822,23.9075,466300.0
2006-06-13 11:50:00,38.19,38.5,38.08,38.49,326900.0,23.9012,24.0952,23.8324,24.089,326900.0
2006-06-13 12:00:00,38.38,38.47,38.29,38.32,193700.0,24.0201,24.0764,23.9638,23.9826,193700.0
2006-06-13 12:10:00,38.32,38.58,38.07,38.18,181200.0,23.9826,24.1453,23.8261,23.8949,181200.0
2006-06-13 12:20:00,38.2,38.23,38.09,38.15,130600.0,23.9075,23.9262,23.8386,23.8762,130600.0
2006-06-13 12:30:00,38.13,38.41,38.08,38.23,141600.0,23.8637,24.0389,23.8324,23.9262,141600.0
2006-06-13 12:40:00,38.22,38.64,38.18,38.5,113700.0,23.92,24.1828,23.8949,24.0952,113700.0
2006-06-13 12:50:00,38.52,38.61,38.37,38.4,148000.0,24.1077,24.1641,24.0139,24.0326,148000.0
2006-06-13 13:00:00,38.39,38.39,38.05,38.17,117700.0,24.0264,24.0264,23.8136,23.8887,117700.0
2006-06-13 13:10:00,38.16,38.2,38.11,38.12,79900.0,23.8824,23.9075,23.8511,23.8574,79900.0
2006-06-13 13:20:00,38.12,38.22,38.11,38.11,84000.0,23.8574,23.92,23.8511,23.8511,84000.0
2006-06-13 13:30:00,38.11,38.13,37.97,37.99,406600.0,23.8511,23.8637,23.7635,23.776,406600.0
2006-06-13 13:40:00,37.98,38.31,37.95,38.21,341000.0,23.7698,23.9763,23.751,23.9137,341000.0
2006-06-13 13:50:00,38.21,38.33,38.08,38.15,140800.0,23.9137,23.9888,23.8324,23.8762,140800.0
2006-06-13 14:00:00,38.14,38.23,38.1,38.17,222700.0,23.8699,23.9262,23.8449,23.8887,222700.0
2006-06-13 14:10:00,38.18,38.18,38.11,38.15,131800.0,23.8949,23.8949,23.8511,23.8762,131800.0
2006-06-13 14:20:00,38.13,38.2,38.03,38.12,265500.0,23.8637,23.9075,23.8011,23.8574,265500.0
2006-06-13 14:30:00,38.12,38.24,38.07,38.08,159000.0,23.8574,23.9325,23.8261,23.8324,159000.0
2006-06-13 14:40:00,38.09,38.16,38.05,38.13,192700.0,23.8386,23.8824,23.8136,23.8637,192700.0
2006-06-13 14:50:00,38.12,38.14,38.0,38.04,222900.0,23.8574,23.8699,23.7823,23.8073,222900.0
2006-06-13 15:00:00,38.04,38.08,38.0,38.01,268400.0,23.8073,23.8324,23.7823,23.7886,268400.0
2006-06-13 15:10:00,38.0,38.23,38.0,38.22,326600.0,23.7823,23.9262,23.7823,23.92,326600.0
2006-06-13 15:20:00,38.22,38.55,38.14,38.36,350500.0,23.92,24.1265,23.8699,24.0076,350500.0
2006-06-13 15:30:00,38.35,38.68,38.33,38.41,303500.0,24.0013,24.2079,23.9888,24.0389,303500.0
2006-06-13 15:40:00,38.41,38.65,38.19,38.19,220300.0,24.0389,24.1891,23.9012,23.9012,220300.0
2006-06-13 15:50:00,38.19,38.65,38.0,38.25,410800.0,23.9012,24.1891,23.7823,23.9388,410800.0
2006-06-14 09:30:00,38.72,39.4,38.72,39.04,413600.0,24.2329,24.6585,24.2329,24.4332,413600.0
2006-06-14 09:40:00,39.05,39.18,38.9,39.12,196800.0,24.4394,24.5208,24.3456,24.4832,196800.0
2006-06-14 09:50:00,39.1,39.13,38.85,39.02,201400.0,24.4707,24.4895,24.3143,24.4207,201400.0
2006-06-14 10:00:00,39.02,39.22,38.94,39.12,191600.0,24.4207,24.5458,24.3706,24.4832,191600.0
2006-06-14 10:10:00,39.12,39.14,38.92,38.93,222000.0,24.4832,24.4958,24.3581,24.3643,222000.0
2006-06-14 10:20:00,38.93,38.99,38.66,38.77,139000.0,24.3643,24.4019,24.1954,24.2642,139000.0
2006-06-14 10:30:00,38.79,38.94,38.77,38.78,152900.0,24.2767,24.3706,24.2642,24.2705,152900.0
2006-06-14 10:40:00,38.78,38.85,38.74,38.81,127700.0,24.2705,24.3143,24.2454,24.2892,127700.0
2006-06-14 10:50:00,38.79,38.84,38.74,38.79,97600.0,24.2767,24.308,24.2454,24.2767,97600.0
2006-06-14 11:00:00,38.78,38.81,38.53,38.54,142100.0,24.2705,24.2892,24.114,24.1203,142100.0
2006-06-14 11:10:00,38.52,38.6,38.5,38.58,128300.0,24.1077,24.1578,24.0952,24.1453,128300.0
2006-06-14 11:20:00,38.58,38.6,38.5,38.57,104000.0,24.1453,24.1578,24.0952,24.139,104000.0
2006-06-14 11:30:00,38.56,38.64,38.51,38.56,143700.0,24.1328,24.1828,24.1015,24.1328,143700.0
2006-06-14 11:40:00,38.56,38.58,38.35,38.36,81500.0,24.1328,24.1453,24.0013,24.0076,81500.0
2006-06-14 11:50:00,38.35,38.44,38.24,38.36,195400.0,24.0013,24.0577,23.9325,24.0076,195400.0
2006-06-14 12:00:00,38.35,38.59,38.35,38.5,137900.0,24.0013,24.1515,24.0013,24.0952,137900.0
2006-06-14 12:10:00,38.5,38.75,38.45,38.75,103100.0,24.0952,24.2517,24.0639,24.2517,103100.0
2006-06-14 12:20:00,38.76,38.78,38.64,38.65,68000.0,24.2579,24.2705,24.1828,24.1891,68000.0
2006-06-14 12:30:00,38.64,38.71,38.54,38.65,80500.0,24.1828,24.2266,24.1203,24.1891,80500.0
2006-06-14 12:40:00,38.65,38.65,38.46,38.49,64800.0,24.1891,24.1891,24.0702,24.089,64800.0
2006-06-14 12:50:00,38.48,38.57,38.43,38.57,72200.0,24.0827,24.139,24.0514,24.139,72200.0
2006-06-14 13:00:00,38.56,38.65,38.49,38.57,69700.0,24.1328,24.1891,24.089,24.139,69700.0
2006-06-14 13:10:00,38.56,38.58,38.34,38.34,65900.0,24.1328,24.1453,23.9951,23.9951,65900.0
2006-06-14 13:20:00,38.33,38.42,38.22,38.38,122300.0,23.9888,24.0451,23.92,24.0201,122300.0
2006-06-14 13:30:00,38.39,38.43,38.24,38.24,122900.0,24.0264,24.0514,23.9325,23.9325,122900.0
2006-06-14 13:40:00,38.26,38.34,38.11,38.31,119500.0,23.945,23.9951,23.8511,23.9763,119500.0
2006-06-14 13:50:00,38.31,38.37,38.28,38.33,56000.0,23.9763,24.0139,23.9575,23.9888,56000.0
2006-06-14 14:00:00,38.34,38.56,38.24,38.55,166400.0,23.9951,24.1328,23.9325,24.1265,166400.0
2006-06-14 14:10:00,38.55,38.55,38.25,38.27,70800.0,24.1265,24.1265,23.9388,23.9513,70800.0
2006-06-14 14:20:00,38.26,38.32,38.25,38.29,79900.0,23.945,23.9826,23.9388,23.9638,79900.0
2006-06-14 14:30:00,38.28,38.36,38.15,38.36,95500.0,23.9575,24.0076,23.8762,24.0076,95500.0
2006-06-14 14:40:00,38.36,38.36,38.1,38.24,111900.0,24.0076,24.0076,23.8449,23.9325,111900.0
2006-06-14 14:50:00,38.25,38.39,38.25,38.28,104500.0,23.9388,24.0264,23.9388,23.9575,104500.0
2006-06-14 15:00:00,38.28,38.45,38.27,38.37,101700.0,23.9575,24.0639,23.9513,24.0139,101700.0
2006-06-14 15:10:00,38.37,38.4,38.31,38.35,63100.0,24.0139,24.0326,23.9763,24.0013,63100.0
2006-06-14 15:20:00,38.34,38.5,38.34,38.39,109200.0,23.9951,24.0952,23.9951,24.0264,109200.0
2006-06-14 15:30:00,38.37,38.65,38.36,38.65,115700.0,24.0139,24.1891,24.0076,24.1891,115700.0
2006-06-14 15:40:00,38.65,38.75,38.62,38.75,132100.0,24.1891,24.2517,24.1703,24.2517,132100.0
2006-06-14 15:50:00,38.74,38.89,38.74,38.8,203000.0,24.2454,24.3393,24.2454,24.283,203000.0
2006-06-15 09:30:00,39.0,39.1,38.4,38.62,506500.0,24.4081,24.4707,24.0326,24.1703,506500.0
2006-06-15 09:40:00,38.69,38.96,38.41,38.93,214900.0,24.2141,24.3831,24.0389,24.3643,214900.0
2006-06-15 09:50:00,38.94,38.97,38.7,38.77,205500.0,24.3706,24.3894,24.2204,24.2642,205500.0
2006-06-15 10:00:00,38.76,38.87,38.44,38.87,237200.0,24.2579,24.3268,24.0577,24.3268,237200.0
2006-06-15 10:10:00,38.87,38.94,38.76,38.76,174700.0,24.3268,24.3706,24.2579,24.2579,174700.0
2006-06-15 10:20:00,38.76,39.15,38.67,39.01,178000.0,24.2579,24.502,24.2016,24.4144,178000.0
2006-06-15 10:30:00,39.02,39.41,39.0,39.36,128400.0,24.4207,24.6647,24.4081,24.6334,128400.0
2006-06-15 10:40:00,39.36,39.64,39.28,39.52,151000.0,24.6334,24.8087,24.5834,24.7336,151000.0
2006-06-15 10:50:00,39.51,39.57,39.27,39.34,95500.0,24.7273,24.7649,24.5771,24.6209,95500.0
2006-06-15 11:00:00,39.33,39.37,39.1,39.13,131500.0,24.6147,24.6397,24.4707,24.4895,131500.0
2006-06-15 11:10:00,39.13,39.41,39.13,39.25,107900.0,24.4895,24.6647,24.4895,24.5646,107900.0
2006-06-15 11:20:00,39.25,39.31,39.2,39.22,60900.0,24.5646,24.6022,24.5333,24.5458,60900.0
2006-06-15 11:30:00,39.21,39.29,39.14,39.15,73100.0,24.5396,24.5896,24.4958,24.502,73100.0
2006-06-15 11:40:00,39.16,39.16,39.11,39.13,112500.0,24.5083,24.5083,24.477,24.4895,112500.0
2006-06-15 11:50:00,39.13,39.19,39.07,39.15,94000.0,24.4895,24.5271,24.452,24.502,94000.0
2006-06-15 12:00:00,39.15,39.29,39.09,39.24,94500.0,24.502,24.5896,24.4645,24.5583,94500.0
2006-06-15 12:10:00,39.24,39.3,39.17,39.24,78100.0,24.5583,24.5959,24.5145,24.5583,78100.0
2006-06-15 12:20:00,39.24,39.26,39.11,39.13,67700.0,24.5583,24.5709,24.477,24.4895,67700.0
2006-06-15 12:30:00,39.13,39.23,39.1,39.22,66500.0,24.4895,24.5521,24.4707,24.5458,66500.0
2006-06-15 12:40:00,39.22,39.24,39.08,39.09,50400.0,24.5458,24.5583,24.4582,24.4645,50400.0
2006-06-15 12:50:00,39.1,39.14,39.07,39.07,46100.0,24.4707,24.4958,24.452,24.452,46100.0
2006-06-15 13:00:00,39.07,39.1,39.07,39.07,61300.0,24.452,24.4707,24.452,24.452,61300.0
2006-06-15 13:10:00,39.08,39.13,39.07,39.12,63600.0,24.4582,24.4895,24.452,24.4832,63600.0
2006-06-15 13:20:00,39.12,39.22,39.12,39.19,41700.0,24.4832,24.5458,24.4832,24.5271,41700.0
2006-06-15 13:30:00,39.17,39.17,38.9,38.97,88300.0,24.5145,24.5145,24.3456,24.3894,88300.0
2006-06-15 13:40:00,38.98,39.0,38.9,39.0,131900.0,24.3956,24.4081,24.3456,24.4081,131900.0
2006-06-15 13:50:00,38.99,39.0,38.94,39.0,67600.0,24.4019,24.4081,24.3706,24.4081,67600.0
2006-06-15 14:00:00,38.99,39.12,38.97,39.0,133000.0,24.4019,24.4832,24.3894,24.4081,133000.0
2006-06-15 14:10:00,38.98,39.02,38.95,39.0,111500.0,24.3956,24.4207,24.3768,24.4081,111500.0
2006-06-15 14:20:00,38.99,39.02,38.95,38.97,118500.0,24.4019,24.4207,24.3768,24.3894,118500.0
2006-06-15 14:30:00,38.99,39.06,38.93,39.05,93100.0,24.4019,24.4457,24.3643,24.4394,93100.0
2006-06-15 14:40:00,39.05,39.15,39.01,39.07,102000.0,24.4394,24.502,24.4144,24.452,102000.0
2006-06-15 14:50:00,39.08,39.25,39.03,39.24,92200.0,24.4582,24.5646,24.4269,24.5583,92200.0
2006-06-15 15:00:00,39.24,39.35,39.21,39.31,285100.0,24.5583,24.6272,24.5396,24.6022,285100.0
2006-06-15 15:10:00,39.3,39.4,39.27,39.35,93900.0,24.5959,24.6585,24.5771,24.6272,93900.0
2006-06-15 15:20:00,39.36,39.61,39.35,39.42,188600.0,24.6334,24.7899,24.6272,24.671,188600.0
2006-06-15 15:30:00,39.42,39.71,39.39,39.64,138600.0,24.671,24.8525,24.6522,24.8087,138600.0
2006-06-15 15:40:00,39.64,39.9,39.63,39.83,223500.0,24.8087,24.9714,24.8024,24.9276,223500.0
2006-06-15 15:50:00,39.83,39.9,39.68,39.72,349500.0,24.9276,24.9714,24.8337,24.8588,349500.0
2006-06-16 09:30:00,39.8,39.81,39.33,39.36,697600.0,24.9088,24.9151,24.6147,24.6334,697600.0
2006-06-16 09:40:00,39.38,39.65,39.38,39.63,130800.0,24.646,24.8149,24.646,24.8024,130800.0
2006-06-16 09:50:00,39.63,39.9,39.56,39.71,105400.0,24.8024,24.9714,24.7586,24.8525,105400.0
2006-06-16 10:00:00,39.74,39.75,39.53,39.58,79000.0,24.8713,24.8775,24.7398,24.7711,79000.0
2006-06-16 10:10:00,39.59,39.59,39.36,39.36,79100.0,24.7774,24.7774,24.6334,24.6334,79100.0
2006-06-16 10:20:00,39.34,39.59,39.3,39.35,89100.0,24.6209,24.7774,24.5959,24.6272,89100.0
2006-06-16 10:30:00,39.35,39.65,39.31,39.65,57300.0,24.6272,24.8149,24.6022,24.8149,57300.0
2006-06-16 10:40:00,39.64,39.64,39.42,39.45,68500.0,24.8087,24.8087,24.671,24.6898,68500.0
2006-06-16 10:50:00,39.44,39.47,39.37,39.47,59000.0,24.6835,24.7023,24.6397,24.7023,59000.0
2006-06-16 11:00:00,39.46,39.6,39.45,39.46,70800.0,24.696,24.7837,24.6898,24.696,70800.0
2006-06-16 11:10:00,39.48,39.5,39.4,39.4,41100.0,24.7085,24.7211,24.6585,24.6585,41100.0
2006-06-16 11:20:00,39.39,39.39,39.12,39.13,151400.0,24.6522,24.6522,24.4832,24.4895,151400.0
2006-06-16 11:30:00,39.14,39.18,39.03,39.09,204600.0,24.4958,24.5208,24.4269,24.4645,204600.0
2006-06-16 11:40:00,39.09,39.09,38.89,39.03,179300.0,24.4645,24.4645,24.3393,24.4269,179300.0
2006-06-16 11:50:00,39.04,39.05,38.96,38.96,63000.0,24.4332,24.4394,24.3831,24.3831,63000.0
2006-06-16 12:00:00,38.96,39.12,38.94,39.12,65300.0,24.3831,24.4832,24.3706,24.4832,65300.0
2006-06-16 12:10:00,39.15,39.22,38.91,38.91,74500.0,24.502,24.5458,24.3518,24.3518,74500.0
2006-06-16 12:20:00,38.91,39.01,38.9,39.01,59600.0,24.3518,24.4144,24.3456,24.4144,59600.0
2006-06-16 12:30:00,39.0,39.01,38.81,38.84,59100.0,24.4081,24.4144,24.2892,24.308,59100.0
2006-06-16 12:40:00,38.84,38.88,38.78,38.8,46700.0,24.308,24.333,24.2705,24.283,46700.0
2006-06-16 12:50:00,38.79,38.9,38.77,38.84,79700.0,24.2767,24.3456,24.2642,24.308,79700.0
2006-06-16 13:00:00,38.84,38.96,38.83,38.96,42800.0,24.308,24.3831,24.3017,24.3831,42800.0
2006-06-16 13:10:00,38.95,39.0,38.91,38.95,40700.0,24.3768,24.4081,24.3518,24.3768,40700.0
2006-06-16 13:20:00,38.93,38.94,38.81,38.84,127400.0,24.3643,24.3706,24.2892,24.308,127400.0
2006-06-16 13:30:00,38.82,38.88,38.78,38.8,59100.0,24.2955,24.333,24.2705,24.283,59100.0
2006-06-16 13:40:00,38.8,38.93,38.77,38.92,46000.0,24.283,24.3643,24.2642,24.3581,46000.0
2006-06-16 13:50:00,38.93,39.03,38.91,39.02,40500.0,24.3643,24.4269,24.3518,24.4207,40500.0
2006-06-16 14:00:00,39.02,39.06,38.93,39.01,53500.0,24.4207,24.4457,24.3643,24.4144,53500.0
2006-06-16 14:10:00,39.01,39.16,38.99,39.05,62700.0,24.4144,24.5083,24.4019,24.4394,62700.0
2006-06-16 14:20:00,39.03,39.07,38.88,38.9,106600.0,24.4269,24.452,24.333,24.3456,106600.0
2006-06-16 14:30:00,38.89,38.96,38.87,38.94,43000.0,24.3393,24.3831,24.3268,24.3706,43000.0
2006-06-16 14:40:00,38.95,38.96,38.87,38.89,53200.0,24.3768,24.3831,24.3268,24.3393,53200.0
2006-06-16 14:50:00,38.89,38.96,38.85,38.96,71500.0,24.3393,24.3831,24.3143,24.3831,71500.0
2006-06-16 15:00:00,38.95,39.0,38.92,39.0,58400.0,24.3768,24.4081,24.3581,24.4081,58400.0
2006-06-16 15:10:00,38.99,39.12,38.99,39.06,66500.0,24.4019,24.4832,24.4019,24.4457,66500.0
2006-06-16 15:20:00,39.06,39.1,39.02,39.1,72700.0,24.4457,24.4707,24.4207,24.4707,72700.0
2006-06-16 15:30:00,39.09,39.24,38.94,38.96,114500.0,24.4645,24.5583,24.3706,24.3831,114500.0
2006-06-16 15:40:00,38.96,39.14,38.95,39.06,138000.0,24.3831,24.4958,24.3768,24.4457,138000.0
2006-06-16 15:50:00,39.04,39.13,38.98,39.02,143700.0,24.4332,24.4895,24.3956,24.4207,143700.0
2006-06-19 09:30:00,39.1,39.5,39.1,39.22,167300.0,24.4707,24.7211,24.4707,24.5458,167300.0
2006-06-19 09:40:00,39.2,39.4,39.09,39.33,68900.0,24.5333,24.6585,24.4645,24.6147,68900.0
2006-06-19 09:50:00,39.33,39.64,39.32,39.36,171700.0,24.6147,24.8087,24.6084,24.6334,171700.0
2006-06-19 10:00:00,39.36,39.36,39.16,39.28,91400.0,24.6334,24.6334,24.5083,24.5834,91400.0
2006-06-19 10:10:00,39.29,39.29,38.84,38.93,128300.0,24.5896,24.5896,24.308,24.3643,128300.0
2006-06-19 10:20:00,38.88,38.88,38.56,38.57,195100.0,24.333,24.333,24.1328,24.139,195100.0
2006-06-19 10:30:00,38.56,38.77,38.47,38.58,184800.0,24.1328,24.2642,24.0764,24.1453,184800.0
2006-06-19 10:40:00,38.56,38.62,38.44,38.51,135100.0,24.1328,24.1703,24.0577,24.1015,135100.0
2006-06-19 10:50:00,38.52,38.59,38.33,38.44,170900.0,24.1077,24.1515,23.9888,24.0577,170900.0
2006-06-19 11:00:00,38.44,38.56,38.4,38.56,76200.0,24.0577,24.1328,24.0326,24.1328,76200.0
2006-06-19 11:10:00,38.57,38.85,38.57,38.79,90300.0,24.139,24.3143,24.139,24.2767,90300.0
2006-06-19 11:20:00,38.78,38.82,38.47,38.47,61800.0,24.2705,24.2955,24.0764,24.0764,61800.0
2006-06-19 11:30:00,38.46,38.69,38.43,38.68,61300.0,24.0702,24.2141,24.0514,24.2079,61300.0
2006-06-19 11:40:00,38.67,38.9,38.67,38.89,91900.0,24.2016,24.3456,24.2016,24.3393,91900.0
2006-06-19 11:50:00,38.88,38.9,38.64,38.65,90600.0,24.333,24.3456,24.1828,24.1891,90600.0
2006-06-19 12:00:00,38.65,38.71,38.62,38.67,86000.0,24.1891,24.2266,24.1703,24.2016,86000.0
2006-06-19 12:10:00,38.68,38.69,38.58,38.66,57100.0,24.2079,24.2141,24.1453,24.1954,57100.0
2006-06-19 12:20:00,38.66,38.69,38.6,38.62,40100.0,24.1954,24.2141,24.1578,24.1703,40100.0
2006-06-19 12:30:00,38.64,38.69,38.57,38.61,54800.0,24.1828,24.2141,24.139,24.1641,54800.0
2006-06-19 12:40:00,38.6,38.65,38.55,38.63,33600.0,24.1578,24.1891,24.1265,24.1766,33600.0
2006-06-19 12:50:00,38.64,38.65,38.46,38.48,61900.0,24.1828,24.1891,24.0702,24.0827,61900.0
2006-06-19 13:00:00,38.47,38.48,38.35,38.45,60300.0,24.0764,24.0827,24.0013,24.0639,60300.0
2006-06-19 13:10:00,38.44,38.44,38.14,38.24,140900.0,24.0577,24.0577,23.8699,23.9325,140900.0
2006-06-19 13:20:00,38.25,38.26,38.11,38.13,130300.0,23.9388,23.945,23.8511,23.8637,130300.0
2006-06-19 13:30:00,38.15,38.2,38.0,38.01,109500.0,23.8762,23.9075,23.7823,23.7886,109500.0
2006-06-19 13:40:00,38.0,38.1,37.91,38.01,163800.0,23.7823,23.8449,23.726,23.7886,163800.0
2006-06-19 13:50:00,38.03,38.05,37.88,37.9,83800.0,23.8011,23.8136,23.7072,23.7197,83800.0
2006-06-19 14:00:00,37.9,38.08,37.86,38.08,99400.0,23.7197,23.8324,23.6947,23.8324,99400.0
2006-06-19 14:10:00,38.08,38.23,38.08,38.2,92800.0,23.8324,23.9262,23.8324,23.9075,92800.0
2006-06-19 14:20:00,38.21,38.22,38.01,38.09,97800.0,23.9137,23.92,23.7886,23.8386,97800.0
2006-06-19 14:30:00,38.1,38.2,38.04,38.19,112400.0,23.8449,23.9075,23.8073,23.9012,112400.0
2006-06-19 14:40:00,38.19,38.33,38.18,38.3,117900.0,23.9012,23.9888,23.8949,23.97,117900.0
2006-06-19 14:50:00,38.29,38.35,38.17,38.19,95800.0,23.9638,24.0013,23.8887,23.9012,95800.0
2006-06-19 15:00:00,38.18,38.27,38.17,38.25,117200.0,23.8949,23.9513,23.8887,23.9388,117200.0
2006-06-19 15:10:00,38.25,38.26,38.14,38.23,81300.0,23.9388,23.945,23.8699,23.9262,81300.0
2006-06-19 15:20:00,38.24,38.39,38.24,38.37,97900.0,23.9325,24.0264,23.9325,24.0139,97900.0
2006-06-19 15:30:00,38.39,38.46,38.31,38.36,84600.0,24.0264,24.0702,23.9763,24.0076,84600.0
2006-06-19 15:40:00,38.36,38.36,38.16,38.3,108700.0,24.0076,24.0076,23.8824,23.97,108700.0
2006-06-19 15:50:00,38.31,38.42,38.26,38.38,132200.0,23.9763,24.0451,23.945,24.0201,132200.0
2006-06-20 09:30:00,38.45,38.85,38.4,38.82,185900.0,24.0639,24.3143,24.0326,24.2955,185900.0
2006-06-20 09:40:00,38.85,38.92,38.61,38.63,91000.0,24.3143,24.3581,24.1641,24.1766,91000.0
2006-06-20 09:50:00,38.61,38.79,38.43,38.44,67600.0,24.1641,24.2767,24.0514,24.0577,67600.0
2006-06-20 10:00:00,38.42,38.65,38.42,38.59,100400.0,24.0451,24.1891,24.0451,24.1515,100400.0
2006-06-20 10:10:00,38.57,38.82,38.57,38.79,83300.0,24.139,24.2955,24.139,24.2767,83300.0
2006-06-20 10:20:00,38.78,38.84,38.66,38.8,56000.0,24.2705,24.308,24.1954,24.283,56000.0
2006-06-20 10:30:00,38.8,39.05,38.78,39.01,104900.0,24.283,24.4394,24.2705,24.4144,104900.0
2006-06-20 10:40:00,39.0,39.02,38.8,38.92,77700.0,24.4081,24.4207,24.283,24.3581,77700.0
2006-06-20 10:50:00,38.96,38.99,38.91,38.98,53400.0,24.3831,24.4019,24.3518,24.3956,53400.0
2006-06-20 11:00:00,38.96,39.19,38.92,39.13,106900.0,24.3831,24.5271,24.3581,24.4895,106900.0
2006-06-20 11:10:00,39.12,39.15,39.0,39.12,89300.0,24.4832,24.502,24.4081,24.4832,89300.0
2006-06-20 11:20:00,39.12,39.43,39.11,39.41,115300.0,24.4832,24.6773,24.477,24.6647,115300.0
2006-06-20 11:30:00,39.42,39.48,39.34,39.44,119200.0,24.671,24.7085,24.6209,24.6835,119200.0
2006-06-20 11:40:00,39.44,39.49,39.32,39.32,90300.0,24.6835,24.7148,24.6084,24.6084,90300.0
2006-06-20 11:50:00,39.33,39.44,39.28,39.44,66800.0,24.6147,24.6835,24.5834,24.6835,66800.0
2006-06-20 12:00:00,39.43,39.47,39.38,39.42,59300.0,24.6773,24.7023,24.646,24.671,59300.0
2006-06-20 12:10:00,39.41,39.45,39.38,39.39,56500.0,24.6647,24.6898,24.646,24.6522,56500.0
2006-06-20 12:20:00,39.4,39.48,39.39,39.39,44100.0,24.6585,24.7085,24.6522,24.6522,44100.0
2006-06-20 12:30:00,39.39,39.4,39.27,39.35,103000.0,24.6522,24.6585,24.5771,24.6272,103000.0
2006-06-20 12:40:00,39.37,39.5,39.36,39.45,70400.0,24.6397,24.7211,24.6334,24.6898,70400.0
2006-06-20 12:50:00,39.44,39.48,39.31,39.34,44100.0,24.6835,24.7085,24.6022,24.6209,44100.0
2006-06-20 13:00:00,39.35,39.42,39.35,39.36,54000.0,24.6272,24.671,24.6272,24.6334,54000.0
2006-06-20 13:10:00,39.35,39.4,39.33,39.39,34100.0,24.6272,24.6585,24.6147,24.6522,34100.0
2006-06-20 13:20:00,39.4,39.43,39.37,39.38,55200.0,24.6585,24.6773,24.6397,24.646,55200.0
2006-06-20 13:30:00,39.38,39.39,39.2,39.31,88900.0,24.646,24.6522,24.5333,24.6022,88900.0
2006-06-20 13:40:00,39.32,39.4,39.28,39.32,58800.0,24.6084,24.6585,24.5834,24.6084,58800.0
2006-06-20 13:50:00,39.33,39.36,39.26,39.29,55400.0,24.6147,24.6334,24.5709,24.5896,55400.0
2006-06-20 14:00:00,39.3,39.37,39.25,39.31,83700.0,24.5959,24.6397,24.5646,24.6022,83700.0
2006-06-20 14:10:00,39.31,39.33,39.2,39.23,58100.0,24.6022,24.6147,24.5333,24.5521,58100.0
2006-06-20 14:20:00,39.24,39.24,39.13,39.18,77400.0,24.5583,24.5583,24.4895,24.5208,77400.0
2006-06-20 14:30:00,39.18,39.39,39.14,39.38,93900.0,24.5208,24.6522,24.4958,24.646,93900.0
2006-06-20 14:40:00,39.38,39.48,39.38,39.41,91200.0,24.646,24.7085,24.646,24.6647,91200.0
2006-06-20 14:50:00,39.4,39.48,39.35,39.41,66200.0,24.6585,24.7085,24.6272,24.6647,66200.0
2006-06-20 15:00:00,39.4,39.43,39.35,39.36,58300.0,24.6585,24.6773,24.6272,24.6334,58300.0
2006-06-20 15:10:00,39.36,39.47,39.35,39.47,87300.0,24.6334,24.7023,24.6272,24.7023,87300.0
2006-06-20 15:20:00,39.47,39.49,39.39,39.44,98200.0,24.7023,24.7148,24.6522,24.6835,98200.0
2006-06-20 15:30:00,39.44,39.47,39.3,39.32,119900.0,24.6835,24.7023,24.5959,24.6084,119900.0
2006-06-20 15:40:00,39.34,39.34,39.25,39.28,87600.0,24.6209,24.6209,24.5646,24.5834,87600.0
2006-06-20 15:50:00,39.28,39.37,39.27,39.37,127200.0,24.5834,24.6397,24.5771,24.6397,127200.0
2006-06-21 09:30:00,39.1,39.26,38.89,39.04,206600.0,24.4707,24.5709,24.3393,24.4332,206600.0
2006-06-21 09:40:00,39.05,39.29,38.79,39.24,150300.0,24.4394,24.5896,24.2767,24.5583,150300.0
2006-06-21 09:50:00,39.26,39.54,39.19,39.51,141200.0,24.5709,24.7461,24.5271,24.7273,141200.0
2006-06-21 10:00:00,39.52,39.8,39.33,39.48,195700.0,24.7336,24.9088,24.6147,24.7085,195700.0
2006-06-21 10:10:00,39.47,39.66,39.23,39.3,117800.0,24.7023,24.8212,24.5521,24.5959,117800.0
2006-06-21 10:20:00,39.3,39.32,39.13,39.21,89000.0,24.5959,24.6084,24.4895,24.5396,89000.0
2006-06-21 10:30:00,39.23,39.44,39.22,39.27,147500.0,24.5521,24.6835,24.5458,24.5771,147500.0
2006-06-21 10:40:00,39.28,39.28,39.1,39.1,58100.0,24.5834,24.5834,24.4707,24.4707,58100.0
2006-06-21 10:50:00,39.1,39.14,38.94,38.99,87100.0,24.4707,24.4958,24.3706,24.4019,87100.0
2006-06-21 11:00:00,39.0,39.19,38.97,39.02,100000.0,24.4081,24.5271,24.3894,24.4207,100000.0
2006-06-21 11:10:00,39.02,39.11,39.01,39.05,203200.0,24.4207,24.477,24.4144,24.4394,203200.0
2006-06-21 11:20:00,39.05,39.24,39.02,39.18,82000.0,24.4394,24.5583,24.4207,24.5208,82000.0
2006-06-21 11:30:00,39.2,39.45,39.18,39.39,66700.0,24.5333,24.6898,24.5208,24.6522,66700.0
2006-06-21 11:40:00,39.41,39.42,39.26,39.32,93100.0,24.6647,24.671,24.5709,24.6084,93100.0
2006-06-21 11:50:00,39.32,39.36,39.15,39.16,52700.0,24.6084,24.6334,24.502,24.5083,52700.0
2006-06-21 12:00:00,39.16,39.36,39.15,39.36,82600.0,24.5083,24.6334,24.502,24.6334,82600.0
2006-06-21 12:10:00,39.36,39.37,39.25,39.28,44200.0,24.6334,24.6397,24.5646,24.5834,44200.0
2006-06-21 12:20:00,39.3,39.35,39.2,39.25,45000.0,24.5959,24.6272,24.5333,24.5646,45000.0
2006-06-21 12:30:00,39.25,39.32,39.19,39.22,88700.0,24.5646,24.6084,24.5271,24.5458,88700.0
2006-06-21 12:40:00,39.23,39.23,39.12,39.16,56300.0,24.5521,24.5521,24.4832,24.5083,56300.0
2006-06-21 12:50:00,39.15,39.2,39.04,39.07,50800.0,24.502,24.5333,24.4332,24.452,50800.0
2006-06-21 13:00:00,39.09,39.19,39.07,39.16,41500.0,24.4645,24.5271,24.452,24.5083,41500.0
2006-06-21 13:10:00,39.16,39.34,39.1,39.2,146100.0,24.5083,24.6209,24.4707,24.5333,146100.0
2006-06-21 13:20:00,39.2,39.25,39.0,39.06,81900.0,24.5333,24.5646,24.4081,24.4457,81900.0
2006-06-21 13:30:00,39.07,39.12,39.03,39.1,60100.0,24.452,24.4832,24.4269,24.4707,60100.0
2006-06-21 13:40:00,39.1,39.19,39.01,39.08,84000.0,24.4707,24.5271,24.4144,24.4582,84000.0
2006-06-21 13:50:00,39.08,39.19,39.06,39.12,103200.0,24.4582,24.5271,24.4457,24.4832,103200.0
2006-06-21 14:00:00,39.12,39.18,39.03,39.08,110700.0,24.4832,24.5208,24.4269,24.4582,110700.0
2006-06-21 14:10:00,39.1,39.1,39.0,39.02,148500.0,24.4707,24.4707,24.4081,24.4207,148500.0
2006-06-21 14:20:00,39.02,39.11,39.0,39.05,260900.0,24.4207,24.477,24.4081,24.4394,260900.0
2006-06-21 14:30:00,39.05,39.09,39.0,39.05,86000.0,24.4394,24.4645,24.4081,24.4394,86000.0
2006-06-21 14:40:00,39.04,39.07,39.03,39.04,58900.0,24.4332,24.452,24.4269,24.4332,58900.0
2006-06-21 14:50:00,39.05,39.1,39.01,39.06,122200.0,24.4394,24.4707,24.4144,24.4457,122200.0
2006-06-21 15:00:00,39.06,39.07,38.97,39.03,88500.0,24.4457,24.452,24.3894,24.4269,88500.0
2006-06-21 15:10:00,39.04,39.05,38.96,38.96,49400.0,24.4332,24.4394,24.3831,24.3831,49400.0
2006-06-21 15:20:00,38.96,39.0,38.96,39.0,71900.0,24.3831,24.4081,24.3831,24.4081,71900.0
2006-06-21 15:30:00,38.99,39.0,38.88,38.94,95900.0,24.4019,24.4081,24.333,24.3706,95900.0
2006-06-21 15:40:00,38.94,38.97,38.83,38.85,104600.0,24.3706,24.3894,24.3017,24.3143,104600.0
2006-06-21 15:50:00,38.83,38.9,38.75,38.86,226500.0,24.3017,24.3456,24.2517,24.3205,226500.0
2006-06-22 09:30:00,38.78,38.97,38.75,38.87,144300.0,24.2705,24.3894,24.2517,24.3268,144300.0
2006-06-22 09:40:00,38.91,39.1,38.75,39.09,159000.0,24.3518,24.4707,24.2517,24.4645,159000.0
2006-06-22 09:50:00,39.08,39.16,38.95,39.16,118000.0,24.4582,24.5083,24.3768,24.5083,118000.0
2006-06-22 10:00:00,39.19,39.27,38.98,39.12,96600.0,24.5271,24.5771,24.3956,24.4832,96600.0
2006-06-22 10:10:00,39.12,39.12,38.9,38.98,50500.0,24.4832,24.4832,24.3456,24.3956,50500.0
2006-06-22 10:20:00,38.99,39.0,38.75,38.75,61800.0,24.4019,24.4081,24.2517,24.2517,61800.0
2006-06-22 10:30:00,38.76,39.0,38.69,39.0,105700.0,24.2579,24.4081,24.2141,24.4081,105700.0
2006-06-22 10:40:00,39.01,39.1,38.94,38.95,76600.0,24.4144,24.4707,24.3706,24.3768,76600.0
2006-06-22 10:50:00,38.93,38.95,38.78,38.78,30700.0,24.3643,24.3768,24.2705,24.2705,30700.0
2006-06-22 11:00:00,38.76,38.95,38.73,38.87,55700.0,24.2579,24.3768,24.2392,24.3268,55700.0
2006-06-22 11:10:00,38.87,38.95,38.72,38.94,60300.0,24.3268,24.3768,24.2329,24.3706,60300.0
2006-06-22 11:20:00,38.94,39.01,38.88,38.92,40000.0,24.3706,24.4144,24.333,24.3581,40000.0
2006-06-22 11:30:00,38.94,39.12,38.91,39.12,57600.0,24.3706,24.4832,24.3518,24.4832,57600.0
2006-06-22 11:40:00,39.09,39.15,38.88,38.94,113300.0,24.4645,24.502,24.333,24.3706,113300.0
2006-06-22 11:50:00,38.94,38.94,38.85,38.88,33300.0,24.3706,24.3706,24.3143,24.333,33300.0
2006-06-22 12:00:00,38.86,39.02,38.86,39.01,72500.0,24.3205,24.4207,24.3205,24.4144,72500.0
2006-06-22 12:10:00,39.0,39.06,38.93,38.93,62200.0,24.4081,24.4457,24.3643,24.3643,62200.0
2006-06-22 12:20:00,38.95,39.03,38.89,38.96,51800.0,24.3768,24.4269,24.3393,24.3831,51800.0
2006-06-22 12:30:00,38.99,39.01,38.9,38.91,119100.0,24.4019,24.4144,24.3456,24.3518,119100.0
2006-06-22 12:40:00,38.91,38.94,38.69,38.69,153500.0,24.3518,24.3706,24.2141,24.2141,153500.0
2006-06-22 12:50:00,38.68,38.97,38.66,38.89,52200.0,24.2079,24.3894,24.1954,24.3393,52200.0
2006-06-22 13:00:00,38.88,38.93,38.88,38.92,28300.0,24.333,24.3643,24.333,24.3581,28300.0
2006-06-22 13:10:00,38.92,38.98,38.87,38.88,36500.0,24.3581,24.3956,24.3268,24.333,36500.0
2006-06-22 13:20:00,38.88,38.95,38.88,38.9,25800.0,24.333,24.3768,24.333,24.3456,25800.0
2006-06-22 13:30:00,38.9,38.94,38.81,38.87,33700.0,24.3456,24.3706,24.2892,24.3268,33700.0
2006-06-22 13:40:00,38.86,38.93,38.7,38.77,50600.0,24.3205,24.3643,24.2204,24.2642,50600.0
2006-06-22 13:50:00,38.76,38.87,38.74,38.84,26800.0,24.2579,24.3268,24.2454,24.308,26800.0
2006-06-22 14:00:00,38.85,38.85,38.71,38.72,97100.0,24.3143,24.3143,24.2266,24.2329,97100.0
2006-06-22 14:10:00,38.72,38.78,38.7,38.73,90400.0,24.2329,24.2705,24.2204,24.2392,90400.0
2006-06-22 14:20:00,38.74,38.83,38.73,38.78,41300.0,24.2454,24.3017,24.2392,24.2705,41300.0
2006-06-22 14:30:00,38.78,38.88,38.75,38.86,37300.0,24.2705,24.333,24.2517,24.3205,37300.0
2006-06-22 14:40:00,38.89,38.91,38.78,38.85,56000.0,24.3393,24.3518,24.2705,24.3143,56000.0
2006-06-22 14:50:00,38.84,38.94,38.83,38.9,39700.0,24.308,24.3706,24.3017,24.3456,39700.0
2006-06-22 15:00:00,38.9,38.9,38.78,38.81,38900.0,24.3456,24.3456,24.2705,24.2892,38900.0
2006-06-22 15:10:00,38.8,38.89,38.78,38.82,52600.0,24.283,24.3393,24.2705,24.2955,52600.0
2006-06-22 15:20:00,38.82,38.92,38.82,38.87,45000.0,24.2955,24.3581,24.2955,24.3268,45000.0
2006-06-22 15:30:00,38.86,38.89,38.82,38.84,97800.0,24.3205,24.3393,24.2955,24.308,97800.0
2006-06-22 15:40:00,38.84,38.88,38.78,38.85,105000.0,24.308,24.333,24.2705,24.3143,105000.0
2006-06-22 15:50:00,38.85,38.95,38.84,38.85,100400.0,24.3143,24.3768,24.308,24.3143,100400.0
2006-06-23 09:30:00,38.5,38.89,38.44,38.67,137600.0,24.0952,24.3393,24.0577,24.2016,137600.0
2006-06-23 09:40:00,38.69,39.0,38.69,38.97,92300.0,24.2141,24.4081,24.2141,24.3894,92300.0
2006-06-23 09:50:00,38.99,39.25,38.83,38.89,155000.0,24.4019,24.5646,24.3017,24.3393,155000.0
2006-06-23 10:00:00,38.89,39.1,38.75,38.85,161900.0,24.3393,24.4707,24.2517,24.3143,161900.0
2006-06-23 10:10:00,38.85,38.95,38.8,38.95,79100.0,24.3143,24.3768,24.283,24.3768,79100.0
2006-06-23 10:20:00,38.94,39.07,38.84,38.93,103400.0,24.3706,24.452,24.308,24.3643,103400.0
2006-06-23 10:30:00,38.95,39.08,38.95,39.0,50700.0,24.3768,24.4582,24.3768,24.4081,50700.0
2006-06-23 10:40:00,38.98,39.19,38.9,39.16,54700.0,24.3956,24.5271,24.3456,24.5083,54700.0
2006-06-23 10:50:00,39.13,39.26,39.13,39.23,67700.0,24.4895,24.5709,24.4895,24.5521,67700.0
2006-06-23 11:00:00,39.22,39.33,39.08,39.18,65100.0,24.5458,24.6147,24.4582,24.5208,65100.0
2006-06-23 11:10:00,39.17,39.24,39.01,39.21,65900.0,24.5145,24.5583,24.4144,24.5396,65900.0
2006-06-23 11:20:00,39.21,39.23,39.03,39.1,75000.0,24.5396,24.5521,24.4269,24.4707,75000.0
2006-06-23 11:30:00,39.1,39.18,38.96,38.99,44300.0,24.4707,24.5208,24.3831,24.4019,44300.0
2006-06-23 11:40:00,39.02,39.13,38.92,38.93,59500.0,24.4207,24.4895,24.3581,24.3643,59500.0
2006-06-23 11:50:00,38.92,39.07,38.92,39.02,86000.0,24.3581,24.452,24.3581,24.4207,86000.0
2006-06-23 12:00:00,39.03,39.14,38.99,39.14,54200.0,24.4269,24.4958,24.4019,24.4958,54200.0
2006-06-23 12:10:00,39.14,39.26,39.13,39.25,64700.0,24.4958,24.5709,24.4895,24.5646,64700.0
2006-06-23 12:20:00,39.24,39.42,39.2,39.29,70600.0,24.5583,24.671,24.5333,24.5896,70600.0
2006-06-23 12:30:00,39.29,39.39,39.26,39.29,48500.0,24.5896,24.6522,24.5709,24.5896,48500.0
2006-06-23 12:40:00,39.29,39.31,39.16,39.2,65400.0,24.5896,24.6022,24.5083,24.5333,65400.0
2006-06-23 12:50:00,39.19,39.29,39.13,39.23,48900.0,24.5271,24.5896,24.4895,24.5521,48900.0
2006-06-23 13:00:00,39.21,39.3,39.18,39.29,32300.0,24.5396,24.5959,24.5208,24.5896,32300.0
2006-06-23 13:10:00,39.29,39.31,39.18,39.26,45800.0,24.5896,24.6022,24.5208,24.5709,45800.0
2006-06-23 13:20:00,39.24,39.29,39.16,39.18,40900.0,24.5583,24.5896,24.5083,24.5208,40900.0
2006-06-23 13:30:00,39.19,39.29,39.17,39.2,43600.0,24.5271,24.5896,24.5145,24.5333,43600.0
2006-06-23 13:40:00,39.19,39.33,39.15,39.19,67200.0,24.5271,24.6147,24.502,24.5271,67200.0
2006-06-23 13:50:00,39.17,39.26,39.14,39.16,40600.0,24.5145,24.5709,24.4958,24.5083,40600.0
2006-06-23 14:00:00,39.16,39.17,39.04,39.14,39100.0,24.5083,24.5145,24.4332,24.4958,39100.0
2006-06-23 14:10:00,39.14,39.2,39.1,39.2,51000.0,24.4958,24.5333,24.4707,24.5333,51000.0
2006-06-23 14:20:00,39.2,39.24,39.16,39.21,50500.0,24.5333,24.5583,24.5083,24.5396,50500.0
2006-06-23 14:30:00,39.19,39.3,39.17,39.19,80200.0,24.5271,24.5959,24.5145,24.5271,80200.0
2006-06-23 14:40:00,39.19,39.21,38.96,38.98,60600.0,24.5271,24.5396,24.3831,24.3956,60600.0
2006-06-23 14:50:00,38.99,39.1,38.89,38.93,101800.0,24.4019,24.4707,24.3393,24.3643,101800.0
2006-06-23 15:00:00,38.93,39.02,38.87,38.98,40600.0,24.3643,24.4207,24.3268,24.3956,40600.0
2006-06-23 15:10:00,38.98,39.08,38.92,39.03,44200.0,24.3956,24.4582,24.3581,24.4269,44200.0
2006-06-23 15:20:00,39.04,39.1,38.93,39.02,38800.0,24.4332,24.4707,24.3643,24.4207,38800.0
2006-06-23 15:30:00,39.01,39.1,38.97,39.1,41200.0,24.4144,24.4707,24.3894,24.4707,41200.0
2006-06-23 15:40:00,39.1,39.12,38.98,39.02,81400.0,24.4707,24.4832,24.3956,24.4207,81400.0
2006-06-23 15:50:00,39.02,39.05,38.88,38.88,128300.0,24.4207,24.4394,24.333,24.333,128300.0
2006-06-26 09:30:00,38.9,38.9,38.54,38.66,247700.0,24.3456,24.3456,24.1203,24.1954,247700.0
2006-06-26 09:40:00,38.69,38.77,38.57,38.65,81900.0,24.2141,24.2642,24.139,24.1891,81900.0
2006-06-26 09:50:00,38.67,38.85,38.62,38.84,119500.0,24.2016,24.3143,24.1703,24.308,119500.0
2006-06-26 10:00:00,38.83,39.25,38.78,39.04,155600.0,24.3017,24.5646,24.2705,24.4332,155600.0
2006-06-26 10:10:00,39.06,39.17,39.05,39.16,52000.0,24.4457,24.5145,24.4394,24.5083,52000.0
2006-06-26 10:20:00,39.15,39.25,39.05,39.1,71300.0,24.502,24.5646,24.4394,24.4707,71300.0
2006-06-26 10:30:00,39.09,39.23,39.08,39.19,62700.0,24.4645,24.5521,24.4582,24.5271,62700.0
2006-06-26 10:40:00,39.18,39.2,39.08,39.17,58100.0,24.5208,24.5333,24.4582,24.5145,58100.0
2006-06-26 10:50:00,39.17,39.23,39.11,39.18,99000.0,24.5145,24.5521,24.477,24.5208,99000.0
2006-06-26 11:00:00,39.18,39.38,39.17,39.3,176100.0,24.5208,24.646,24.5145,24.5959,176100.0
2006-06-26 11:10:00,39.31,39.36,39.27,39.34,83200.0,24.6022,24.6334,24.5771,24.6209,83200.0
2006-06-26 11:20:00,39.34,39.49,39.34,39.43,129700.0,24.6209,24.7148,24.6209,24.6773,129700.0
2006-06-26 11:30:00,39.43,39.43,39.36,39.41,57100.0,24.6773,24.6773,24.6334,24.6647,57100.0
2006-06-26 11:40:00,39.4,39.4,39.31,39.31,57900.0,24.6585,24.6585,24.6022,24.6022,57900.0
2006-06-26 11:50:00,39.3,39.31,39.16,39.24,88900.0,24.5959,24.6022,24.5083,24.5583,88900.0
2006-06-26 12:00:00,39.24,39.36,39.22,39.36,59400.0,24.5583,24.6334,24.5458,24.6334,59400.0
2006-06-26 12:10:00,39.36,39.36,39.24,39.32,41600.0,24.6334,24.6334,24.5583,24.6084,41600.0
2006-06-26 12:20:00,39.32,39.42,39.32,39.41,43600.0,24.6084,24.671,24.6084,24.6647,43600.0
2006-06-26 12:30:00,39.41,39.48,39.39,39.48,68000.0,24.6647,24.7085,24.6522,24.7085,68000.0
2006-06-26 12:40:00,39.48,39.52,39.44,39.5,79100.0,24.7085,24.7336,24.6835,24.7211,79100.0
2006-06-26 12:50:00,39.5,39.62,39.5,39.57,94800.0,24.7211,24.7962,24.7211,24.7649,94800.0
2006-06-26 13:00:00,39.58,39.66,39.58,39.62,75200.0,24.7711,24.8212,24.7711,24.7962,75200.0
2006-06-26 13:10:00,39.62,39.69,39.62,39.65,105100.0,24.7962,24.84,24.7962,24.8149,105100.0
2006-06-26 13:20:00,39.65,39.66,39.56,39.57,136100.0,24.8149,24.8212,24.7586,24.7649,136100.0
2006-06-26 13:30:00,39.57,39.58,39.53,39.53,49200.0,24.7649,24.7711,24.7398,24.7398,49200.0
2006-06-26 13:40:00,39.55,39.57,39.53,39.53,22500.0,24.7524,24.7649,24.7398,24.7398,22500.0
2006-06-26 13:50:00,39.53,39.69,39.53,39.67,47700.0,24.7398,24.84,24.7398,24.8275,47700.0
2006-06-26 14:00:00,39.68,39.72,39.65,39.69,48600.0,24.8337,24.8588,24.8149,24.84,48600.0
2006-06-26 14:10:00,39.69,39.7,39.61,39.68,38500.0,24.84,24.8462,24.7899,24.8337,38500.0
2006-06-26 14:20:00,39.68,39.73,39.63,39.66,52000.0,24.8337,24.865,24.8024,24.8212,52000.0
2006-06-26 14:30:00,39.65,39.7,39.65,39.7,60000.0,24.8149,24.8462,24.8149,24.8462,60000.0
2006-06-26 14:40:00,39.69,39.8,39.68,39.79,65900.0,24.84,24.9088,24.8337,24.9026,65900.0
2006-06-26 14:50:00,39.78,39.8,39.74,39.76,57400.0,24.8963,24.9088,24.8713,24.8838,57400.0
2006-06-26 15:00:00,39.76,39.83,39.71,39.83,56700.0,24.8838,24.9276,24.8525,24.9276,56700.0
2006-06-26 15:10:00,39.82,39.91,39.8,39.87,120100.0,24.9213,24.9777,24.9088,24.9526,120100.0
2006-06-26 15:20:00,39.86,39.87,39.74,39.85,112500.0,24.9464,24.9526,24.8713,24.9401,112500.0
2006-06-26 15:30:00,39.85,39.93,39.81,39.93,105600.0,24.9401,24.9902,24.9151,24.9902,105600.0
2006-06-26 15:40:00,39.93,39.99,39.92,39.98,144100.0,24.9902,25.0277,24.9839,25.0215,144100.0
2006-06-26 15:50:00,39.98,40.01,39.94,39.97,297800.0,25.0215,25.0403,24.9964,25.0152,297800.0
2006-06-27 09:30:00,39.9,40.47,39.83,40.23,244700.0,24.9714,25.3281,24.9276,25.1779,244700.0
2006-06-27 09:40:00,40.23,40.25,40.05,40.05,119900.0,25.1779,25.1905,25.0653,25.0653,119900.0
2006-06-27 09:50:00,40.06,40.25,40.0,40.16,90800.0,25.0715,25.1905,25.034,25.1341,90800.0
2006-06-27 10:00:00,40.16,40.25,40.0,40.06,92700.0,25.1341,25.1905,25.034,25.0715,92700.0
2006-06-27 10:10:00,40.08,40.2,39.9,39.9,84300.0,25.0841,25.1592,24.9714,24.9714,84300.0
2006-06-27 10:20:00,39.9,39.97,39.7,39.72,103000.0,24.9714,25.0152,24.8462,24.8588,103000.0
2006-06-27 10:30:00,39.73,40.09,39.72,40.0,84100.0,24.865,25.0903,24.8588,25.034,84100.0
2006-06-27 10:40:00,40.01,40.02,39.95,40.0,40900.0,25.0403,25.0465,25.0027,25.034,40900.0
2006-06-27 10:50:00,39.99,39.99,39.79,39.8,56500.0,25.0277,25.0277,24.9026,24.9088,56500.0
2006-06-27 11:00:00,39.8,39.82,39.5,39.5,98100.0,24.9088,24.9213,24.7211,24.7211,98100.0
2006-06-27 11:10:00,39.5,39.56,39.3,39.3,127200.0,24.7211,24.7586,24.5959,24.5959,127200.0
2006-06-27 11:20:00,39.31,39.31,39.15,39.25,184400.0,24.6022,24.6022,24.502,24.5646,184400.0
2006-06-27 11:30:00,39.22,39.3,39.14,39.22,101900.0,24.5458,24.5959,24.4958,24.5458,101900.0
2006-06-27 11:40:00,39.21,39.34,39.16,39.3,82100.0,24.5396,24.6209,24.5083,24.5959,82100.0
2006-06-27 11:50:00,39.3,39.35,39.22,39.3,43400.0,24.5959,24.6272,24.5458,24.5959,43400.0
2006-06-27 12:00:00,39.28,39.4,39.28,39.4,81600.0,24.5834,24.6585,24.5834,24.6585,81600.0
2006-06-27 12:10:00,39.41,39.56,39.41,39.51,46000.0,24.6647,24.7586,24.6647,24.7273,46000.0
2006-06-27 12:20:00,39.51,39.52,39.44,39.44,33300.0,24.7273,24.7336,24.6835,24.6835,33300.0
2006-06-27 12:30:00,39.44,39.45,39.15,39.23,68800.0,24.6835,24.6898,24.502,24.5521,68800.0
2006-06-27 12:40:00,39.24,39.43,39.24,39.43,45600.0,24.5583,24.6773,24.5583,24.6773,45600.0
2006-06-27 12:50:00,39.43,39.46,39.4,39.42,25900.0,24.6773,24.696,24.6585,24.671,25900.0
2006-06-27 13:00:00,39.41,39.44,39.34,39.44,30300.0,24.6647,24.6835,24.6209,24.6835,30300.0
2006-06-27 13:10:00,39.44,39.48,39.4,39.42,31700.0,24.6835,24.7085,24.6585,24.671,31700.0
2006-06-27 13:20:00,39.42,39.45,39.36,39.43,29100.0,24.671,24.6898,24.6334,24.6773,29100.0
2006-06-27 13:30:00,39.43,39.45,39.4,39.4,38500.0,24.6773,24.6898,24.6585,24.6585,38500.0
2006-06-27 13:40:00,39.41,39.42,39.32,39.36,50700.0,24.6647,24.671,24.6084,24.6334,50700.0
2006-06-27 13:50:00,39.37,39.39,39.27,39.34,71100.0,24.6397,24.6522,24.5771,24.6209,71100.0
2006-06-27 14:00:00,39.34,39.5,39.33,39.42,36500.0,24.6209,24.7211,24.6147,24.671,36500.0
2006-06-27 14:10:00,39.41,39.45,39.4,39.41,27500.0,24.6647,24.6898,24.6585,24.6647,27500.0
2006-06-27 14:20:00,39.42,39.49,39.35,39.4,51100.0,24.671,24.7148,24.6272,24.6585,51100.0
2006-06-27 14:30:00,39.39,39.49,39.36,39.48,40700.0,24.6522,24.7148,24.6334,24.7085,40700.0
2006-06-27 14:40:00,39.47,39.48,39.39,39.4,33700.0,24.7023,24.7085,24.6522,24.6585,33700.0
2006-06-27 14:50:00,39.41,39.45,39.36,39.42,34800.0,24.6647,24.6898,24.6334,24.671,34800.0
2006-06-27 15:00:00,39.41,39.47,39.41,39.44,79200.0,24.6647,24.7023,24.6647,24.6835,79200.0
2006-06-27 15:10:00,39.43,39.52,39.38,39.52,56700.0,24.6773,24.7336,24.646,24.7336,56700.0
2006-06-27 15:20:00,39.52,39.53,39.4,39.41,67500.0,24.7336,24.7398,24.6585,24.6647,67500.0
2006-06-27 15:30:00,39.42,39.43,39.31,39.4,55500.0,24.671,24.6773,24.6022,24.6585,55500.0
2006-06-27 15:40:00,39.4,39.4,39.24,39.37,77600.0,24.6585,24.6585,24.5583,24.6397,77600.0
2006-06-27 15:50:00,39.39,39.4,39.28,39.31,96300.0,24.6522,24.6585,24.5834,24.6022,96300.0
2006-06-28 09:30:00,39.54,39.7,38.88,39.5,139400.0,24.7461,24.8462,24.333,24.7211,139400.0
2006-06-28 09:40:00,39.5,39.6,39.41,39.6,47600.0,24.7211,24.7837,24.6647,24.7837,47600.0
2006-06-28 09:50:00,39.57,39.7,39.55,39.6,59200.0,24.7649,24.8462,24.7524,24.7837,59200.0
2006-06-28 10:00:00,39.61,39.68,39.53,39.56,47200.0,24.7899,24.8337,24.7398,24.7586,47200.0
2006-06-28 10:10:00,39.56,39.91,39.53,39.91,77100.0,24.7586,24.9777,24.7398,24.9777,77100.0
2006-06-28 10:20:00,39.9,39.9,39.8,39.82,46800.0,24.9714,24.9714,24.9088,24.9213,46800.0
2006-06-28 10:30:00,39.82,39.88,39.7,39.76,38100.0,24.9213,24.9589,24.8462,24.8838,38100.0
2006-06-28 10:40:00,39.76,39.81,39.55,39.62,37900.0,24.8838,24.9151,24.7524,24.7962,37900.0
2006-06-28 10:50:00,39.64,39.64,39.45,39.58,35000.0,24.8087,24.8087,24.6898,24.7711,35000.0
2006-06-28 11:00:00,39.59,39.7,39.57,39.64,29600.0,24.7774,24.8462,24.7649,24.8087,29600.0
2006-06-28 11:10:00,39.64,39.67,39.56,39.6,47000.0,24.8087,24.8275,24.7586,24.7837,47000.0
2006-06-28 11:20:00,39.62,39.64,39.4,39.5,39100.0,24.7962,24.8087,24.6585,24.7211,39100.0
2006-06-28 11:30:00,39.5,39.5,39.39,39.4,31200.0,24.7211,24.7211,24.6522,24.6585,31200.0
2006-06-28 11:40:00,39.39,39.57,39.39,39.45,36100.0,24.6522,24.7649,24.6522,24.6898,36100.0
2006-06-28 11:50:00,39.45,39.53,39.42,39.43,56000.0,24.6898,24.7398,24.671,24.6773,56000.0
2006-06-28 12:00:00,39.43,39.6,39.41,39.56,65400.0,24.6773,24.7837,24.6647,24.7586,65400.0
2006-06-28 12:10:00,39.55,39.62,39.49,39.56,73600.0,24.7524,24.7962,24.7148,24.7586,73600.0
2006-06-28 12:20:00,39.56,39.79,39.56,39.78,80200.0,24.7586,24.9026,24.7586,24.8963,80200.0
2006-06-28 12:30:00,39.78,39.8,39.68,39.79,49600.0,24.8963,24.9088,24.8337,24.9026,49600.0
2006-06-28 12:40:00,39.79,39.8,39.68,39.7,45800.0,24.9026,24.9088,24.8337,24.8462,45800.0
2006-06-28 12:50:00,39.69,39.79,39.66,39.75,67200.0,24.84,24.9026,24.8212,24.8775,67200.0
2006-06-28 13:00:00,39.75,39.78,39.7,39.75,38100.0,24.8775,24.8963,24.8462,24.8775,38100.0
2006-06-28 13:10:00,39.74,39.8,39.72,39.8,39600.0,24.8713,24.9088,24.8588,24.9088,39600.0
2006-06-28 13:20:00,39.82,39.88,39.75,39.76,43500.0,24.9213,24.9589,24.8775,24.8838,43500.0
2006-06-28 13:30:00,39.76,39.87,39.67,39.7,74600.0,24.8838,24.9526,24.8275,24.8462,74600.0
2006-06-28 13:40:00,39.7,39.8,39.69,39.79,44500.0,24.8462,24.9088,24.84,24.9026,44500.0
2006-06-28 13:50:00,39.8,39.85,39.76,39.85,74300.0,24.9088,24.9401,24.8838,24.9401,74300.0
2006-06-28 14:00:00,39.85,39.87,39.8,39.86,43900.0,24.9401,24.9526,24.9088,24.9464,43900.0
2006-06-28 14:10:00,39.87,39.91,39.82,39.91,61900.0,24.9526,24.9777,24.9213,24.9777,61900.0
2006-06-28 14:20:00,39.91,40.0,39.87,39.96,73200.0,24.9777,25.034,24.9526,25.009,73200.0
2006-06-28 14:30:00,39.96,40.06,39.94,40.02,127700.0,25.009,25.0715,24.9964,25.0465,127700.0
2006-06-28 14:40:00,39.99,40.12,39.95,40.12,121100.0,25.0277,25.1091,25.0027,25.1091,121100.0
2006-06-28 14:50:00,40.12,40.13,40.06,40.1,72400.0,25.1091,25.1154,25.0715,25.0966,72400.0
2006-06-28 15:00:00,40.09,40.17,40.04,40.11,88300.0,25.0903,25.1404,25.059,25.1028,88300.0
2006-06-28 15:10:00,40.12,40.25,40.11,40.17,174800.0,25.1091,25.1905,25.1028,25.1404,174800.0
2006-06-28 15:20:00,40.15,40.25,40.11,40.14,148600.0,25.1279,25.1905,25.1028,25.1216,148600.0
2006-06-28 15:30:00,40.13,40.16,40.1,40.1,121500.0,25.1154,25.1341,25.0966,25.0966,121500.0
2006-06-28 15:40:00,40.09,40.18,40.07,40.16,152800.0,25.0903,25.1466,25.0778,25.1341,152800.0
2006-06-28 15:50:00,40.16,40.23,40.14,40.2,230100.0,25.1341,25.1779,25.1216,25.1592,230100.0
2006-06-29 09:30:00,40.5,40.56,40.43,40.45,307700.0,25.3469,25.3845,25.3031,25.3156,307700.0
2006-06-29 09:40:00,40.45,41.16,40.45,40.76,300600.0,25.3156,25.76,25.3156,25.5096,300600.0
2006-06-29 09:50:00,40.8,40.89,40.45,40.48,335600.0,25.5347,25.591,25.3156,25.3344,335600.0
2006-06-29 10:00:00,40.48,40.55,40.38,40.49,258900.0,25.3344,25.3782,25.2718,25.3407,258900.0
2006-06-29 10:10:00,40.47,40.5,40.32,40.33,123500.0,25.3281,25.3469,25.2343,25.2405,123500.0
2006-06-29 10:20:00,40.31,40.46,40.27,40.35,157100.0,25.228,25.3219,25.203,25.253,157100.0
2006-06-29 10:30:00,40.35,40.44,40.25,40.26,97300.0,25.253,25.3094,25.1905,25.1967,97300.0
2006-06-29 10:40:00,40.26,40.35,40.25,40.33,104800.0,25.1967,25.253,25.1905,25.2405,104800.0
2006-06-29 10:50:00,40.33,40.34,40.26,40.27,117100.0,25.2405,25.2468,25.1967,25.203,117100.0
2006-06-29 11:00:00,40.26,40.27,40.07,40.18,125400.0,25.1967,25.203,25.0778,25.1466,125400.0
2006-06-29 11:10:00,40.17,40.27,40.12,40.17,114900.0,25.1404,25.203,25.1091,25.1404,114900.0
2006-06-29 11:20:00,40.16,40.2,40.09,40.16,57800.0,25.1341,25.1592,25.0903,25.1341,57800.0
2006-06-29 11:30:00,40.17,40.27,40.08,40.13,59300.0,25.1404,25.203,25.0841,25.1154,59300.0
2006-06-29 11:40:00,40.11,40.14,39.97,40.04,56300.0,25.1028,25.1216,25.0152,25.059,56300.0
2006-06-29 11:50:00,40.05,40.14,40.04,40.04,49000.0,25.0653,25.1216,25.059,25.059,49000.0
2006-06-29 12:00:00,40.05,40.15,39.99,40.1,72200.0,25.0653,25.1279,25.0277,25.0966,72200.0
2006-06-29 12:10:00,40.08,40.25,40.04,40.24,41500.0,25.0841,25.1905,25.059,25.1842,41500.0
2006-06-29 12:20:00,40.24,40.24,40.13,40.14,31800.0,25.1842,25.1842,25.1154,25.1216,31800.0
2006-06-29 12:30:00,40.08,40.1,39.97,40.0,46000.0,25.0841,25.0966,25.0152,25.034,46000.0
2006-06-29 12:40:00,39.99,40.05,39.97,40.01,42200.0,25.0277,25.0653,25.0152,25.0403,42200.0
2006-06-29 12:50:00,40.02,40.02,39.97,39.98,37300.0,25.0465,25.0465,25.0152,25.0215,37300.0
2006-06-29 13:00:00,39.97,40.15,39.96,40.07,45100.0,25.0152,25.1279,25.009,25.0778,45100.0
2006-06-29 13:10:00,40.07,40.15,40.06,40.09,31700.0,25.0778,25.1279,25.0715,25.0903,31700.0
2006-06-29 13:20:00,40.09,40.15,40.06,40.13,26300.0,25.0903,25.1279,25.0715,25.1154,26300.0
2006-06-29 13:30:00,40.12,40.18,40.1,40.18,63800.0,25.1091,25.1466,25.0966,25.1466,63800.0
2006-06-29 13:40:00,40.19,40.2,40.13,40.14,45900.0,25.1529,25.1592,25.1154,25.1216,45900.0
2006-06-29 13:50:00,40.14,40.18,40.08,40.13,82600.0,25.1216,25.1466,25.0841,25.1154,82600.0
2006-06-29 14:00:00,40.14,40.24,40.11,40.15,63000.0,25.1216,25.1842,25.1028,25.1279,63000.0
2006-06-29 14:10:00,40.16,40.3,40.1,40.3,145500.0,25.1341,25.2217,25.0966,25.2217,145500.0
2006-06-29 14:20:00,40.29,40.6,40.29,40.43,180800.0,25.2155,25.4095,25.2155,25.3031,180800.0
2006-06-29 14:30:00,40.43,40.6,40.32,40.58,117400.0,25.3031,25.4095,25.2343,25.397,117400.0
2006-06-29 14:40:00,40.58,40.9,40.47,40.87,139800.0,25.397,25.5973,25.3281,25.5785,139800.0
2006-06-29 14:50:00,40.88,41.14,40.81,40.84,264400.0,25.5847,25.7475,25.5409,25.5597,264400.0
2006-06-29 15:00:00,40.96,41.2,40.96,41.16,138800.0,25.6348,25.785,25.6348,25.76,138800.0
2006-06-29 15:10:00,41.16,41.24,41.08,41.08,117100.0,25.76,25.81,25.7099,25.7099,117100.0
2006-06-29 15:20:00,41.1,41.21,40.96,41.2,161300.0,25.7224,25.7913,25.6348,25.785,161300.0
2006-06-29 15:30:00,41.19,41.36,41.06,41.34,186800.0,25.7788,25.8851,25.6974,25.8726,186800.0
2006-06-29 15:40:00,41.34,41.45,41.25,41.28,255700.0,25.8726,25.9415,25.8163,25.8351,255700.0
2006-06-29 15:50:00,41.28,41.31,41.06,41.1,497700.0,25.8351,25.8539,25.6974,25.7224,497700.0
2006-06-30 09:30:00,41.55,41.65,41.41,41.65,256100.0,26.0041,26.0666,25.9164,26.0666,256100.0
2006-06-30 09:40:00,41.68,41.89,41.56,41.75,137200.0,26.0854,26.2168,26.0103,26.1292,137200.0
2006-06-30 09:50:00,41.72,41.84,41.65,41.7,120200.0,26.1105,26.1856,26.0666,26.0979,120200.0
2006-06-30 10:00:00,41.7,41.76,41.64,41.76,84900.0,26.0979,26.1355,26.0604,26.1355,84900.0
2006-06-30 10:10:00,41.77,41.84,41.68,41.79,124300.0,26.1417,26.1856,26.0854,26.1543,124300.0
2006-06-30 10:20:00,41.79,41.8,41.57,41.64,89300.0,26.1543,26.1605,26.0166,26.0604,89300.0
2006-06-30 10:30:00,41.65,41.77,41.65,41.74,101200.0,26.0666,26.1417,26.0666,26.123,101200.0
2006-06-30 10:40:00,41.73,41.75,41.64,41.65,74200.0,26.1167,26.1292,26.0604,26.0666,74200.0
2006-06-30 10:50:00,41.65,41.88,41.64,41.84,103300.0,26.0666,26.2106,26.0604,26.1856,103300.0
2006-06-30 11:00:00,41.86,41.92,41.82,41.89,98200.0,26.1981,26.2356,26.173,26.2168,98200.0
2006-06-30 11:10:00,41.89,41.95,41.82,41.86,146300.0,26.2168,26.2544,26.173,26.1981,146300.0
2006-06-30 11:20:00,41.85,41.88,41.76,41.76,53600.0,26.1918,26.2106,26.1355,26.1355,53600.0
2006-06-30 11:30:00,41.75,41.75,41.68,41.68,45300.0,26.1292,26.1292,26.0854,26.0854,45300.0
2006-06-30 11:40:00,41.68,41.68,41.6,41.6,41000.0,26.0854,26.0854,26.0354,26.0354,41000.0
2006-06-30 11:50:00,41.6,41.61,41.47,41.59,128900.0,26.0354,26.0416,25.954,26.0291,128900.0
2006-06-30 12:00:00,41.58,41.6,41.55,41.59,28200.0,26.0228,26.0354,26.0041,26.0291,28200.0
2006-06-30 12:10:00,41.6,41.6,41.55,41.57,35700.0,26.0354,26.0354,26.0041,26.0166,35700.0
2006-06-30 12:20:00,41.58,41.65,41.56,41.58,24900.0,26.0228,26.0666,26.0103,26.0228,24900.0
2006-06-30 12:30:00,41.59,41.64,41.57,41.62,30600.0,26.0291,26.0604,26.0166,26.0479,30600.0
2006-06-30 12:40:00,41.62,41.64,41.56,41.56,45900.0,26.0479,26.0604,26.0103,26.0103,45900.0
2006-06-30 12:50:00,41.57,41.59,41.5,41.52,48800.0,26.0166,26.0291,25.9728,25.9853,48800.0
2006-06-30 13:00:00,41.51,41.57,41.5,41.56,44200.0,25.979,26.0166,25.9728,26.0103,44200.0
2006-06-30 13:10:00,41.56,41.58,41.46,41.54,38800.0,26.0103,26.0228,25.9477,25.9978,38800.0
2006-06-30 13:20:00,41.54,41.56,41.48,41.48,25400.0,25.9978,26.0103,25.9602,25.9602,25400.0
2006-06-30 13:30:00,41.48,41.52,41.45,41.5,27200.0,25.9602,25.9853,25.9415,25.9728,27200.0
2006-06-30 13:40:00,41.5,41.52,41.48,41.5,39700.0,25.9728,25.9853,25.9602,25.9728,39700.0
2006-06-30 13:50:00,41.5,41.53,41.41,41.42,55200.0,25.9728,25.9915,25.9164,25.9227,55200.0
2006-06-30 14:00:00,41.41,41.47,41.32,41.46,55200.0,25.9164,25.954,25.8601,25.9477,55200.0
2006-06-30 14:10:00,41.46,41.49,41.41,41.44,50100.0,25.9477,25.9665,25.9164,25.9352,50100.0
2006-06-30 14:20:00,41.42,41.56,41.41,41.52,67100.0,25.9227,26.0103,25.9164,25.9853,67100.0
2006-06-30 14:30:00,41.52,41.54,41.41,41.41,60400.0,25.9853,25.9978,25.9164,25.9164,60400.0
2006-06-30 14:40:00,41.42,41.55,41.4,41.52,36400.0,25.9227,26.0041,25.9102,25.9853,36400.0
2006-06-30 14:50:00,41.53,41.54,41.44,41.49,51000.0,25.9915,25.9978,25.9352,25.9665,51000.0
2006-06-30 15:00:00,41.49,41.49,41.43,41.48,66600.0,25.9665,25.9665,25.929,25.9602,66600.0
2006-06-30 15:10:00,41.48,41.48,41.35,41.37,71200.0,25.9602,25.9602,25.8789,25.8914,71200.0
2006-06-30 15:20:00,41.37,41.38,41.34,41.36,87500.0,25.8914,25.8977,25.8726,25.8851,87500.0
2006-06-30 15:30:00,41.36,41.38,41.33,41.35,78500.0,25.8851,25.8977,25.8664,25.8789,78500.0
2006-06-30 15:40:00,41.36,41.38,41.33,41.35,60200.0,25.8851,25.8977,25.8664,25.8789,60200.0
2006-06-30 15:50:00,41.35,41.38,41.24,41.28,165700.0,25.8789,25.8977,25.81,25.8351,165700.0
2006-07-03 09:30:00,41.7,41.98,41.5,41.95,203700.0,26.0979,26.2732,25.9728,26.2544,203700.0
2006-07-03 09:40:00,41.98,42.3,41.91,42.12,223000.0,26.2732,26.4734,26.2294,26.3608,223000.0
2006-07-03 09:50:00,42.11,42.34,42.09,42.17,133800.0,26.3545,26.4985,26.342,26.3921,133800.0
2006-07-03 10:00:00,42.25,42.49,42.19,42.45,147700.0,26.4422,26.5924,26.4046,26.5673,147700.0
2006-07-03 10:10:00,42.44,42.94,42.43,42.87,195000.0,26.5611,26.874,26.5548,26.8302,195000.0
2006-07-03 10:20:00,42.87,42.92,42.76,42.85,224300.0,26.8302,26.8615,26.7613,26.8177,224300.0
2006-07-03 10:30:00,42.84,42.93,42.73,42.9,143100.0,26.8114,26.8677,26.7426,26.849,143100.0
2006-07-03 10:40:00,42.87,42.94,42.86,42.89,111200.0,26.8302,26.874,26.8239,26.8427,111200.0
2006-07-03 10:50:00,42.9,43.31,42.9,43.29,231300.0,26.849,27.1056,26.849,27.093,231300.0
2006-07-03 11:00:00,43.3,43.6,43.11,43.19,339700.0,27.0993,27.2871,26.9804,27.0305,339700.0
2006-07-03 11:10:00,43.16,43.7,43.12,43.63,202500.0,27.0117,27.3496,26.9866,27.3058,202500.0
2006-07-03 11:20:00,43.63,43.64,43.35,43.36,146900.0,27.3058,27.3121,27.1306,27.1368,146900.0
2006-07-03 11:30:00,43.35,43.39,43.2,43.22,110600.0,27.1306,27.1556,27.0367,27.0492,110600.0
2006-07-03 11:40:00,43.2,43.25,43.12,43.18,117600.0,27.0367,27.068,26.9866,27.0242,117600.0
2006-07-03 11:50:00,43.16,43.3,43.13,43.3,83800.0,27.0117,27.0993,26.9929,27.0993,83800.0
2006-07-03 12:00:00,43.3,43.3,43.07,43.08,103600.0,27.0993,27.0993,26.9554,26.9616,103600.0
2006-07-03 12:10:00,43.08,43.28,43.06,43.26,60900.0,26.9616,27.0868,26.9491,27.0743,60900.0
2006-07-03 12:20:00,43.24,43.25,43.09,43.1,74200.0,27.0617,27.068,26.9679,26.9741,74200.0
2006-07-03 12:30:00,43.1,43.11,42.9,42.94,109500.0,26.9741,26.9804,26.849,26.874,109500.0
2006-07-03 12:40:00,42.94,42.99,42.85,42.92,77300.0,26.874,26.9053,26.8177,26.8615,77300.0
2006-07-03 12:50:00,42.92,43.02,42.91,42.99,103500.0,26.8615,26.9241,26.8552,26.9053,103500.0
2006-07-03 13:00:00,43.03,43.03,43.03,43.03,26000.0,26.9303,26.9303,26.9303,26.9303,26000.0
2006-07-03 13:10:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:20:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:30:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:40:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 13:50:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:00:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:10:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:20:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:30:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:40:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 14:50:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:00:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:10:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:20:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:30:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:40:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-03 15:50:00,43.03,43.03,43.03,43.03,0.0,26.9303,26.9303,26.9303,26.9303,0.0
2006-07-05 09:30:00,42.0,42.01,41.21,41.45,360900.0,26.2857,26.2919,25.7913,25.9415,360900.0
2006-07-05 09:40:00,41.45,42.15,41.45,41.96,222200.0,25.9415,26.3796,25.9415,26.2607,222200.0
2006-07-05 09:50:00,42.01,42.18,41.85,42.14,134600.0,26.2919,26.3983,26.1918,26.3733,134600.0
2006-07-05 10:00:00,42.14,42.17,41.55,41.79,160900.0,26.3733,26.3921,26.0041,26.1543,160900.0
2006-07-05 10:10:00,41.8,41.95,41.77,41.9,99600.0,26.1605,26.2544,26.1417,26.2231,99600.0
2006-07-05 10:20:00,41.9,42.11,41.89,42.1,111700.0,26.2231,26.3545,26.2168,26.3483,111700.0
2006-07-05 10:30:00,42.09,42.31,42.06,42.3,142800.0,26.342,26.4797,26.3232,26.4734,142800.0
2006-07-05 10:40:00,42.29,42.42,42.14,42.19,171100.0,26.4672,26.5485,26.3733,26.4046,171100.0
2006-07-05 10:50:00,42.2,42.2,41.98,41.99,108900.0,26.4109,26.4109,26.2732,26.2794,108900.0
2006-07-05 11:00:00,41.99,42.02,41.94,42.0,75800.0,26.2794,26.2982,26.2481,26.2857,75800.0
2006-07-05 11:10:00,42.02,42.07,41.97,41.97,57100.0,26.2982,26.3295,26.2669,26.2669,57100.0
2006-07-05 11:20:00,41.98,41.98,41.87,41.91,52700.0,26.2732,26.2732,26.2043,26.2294,52700.0
2006-07-05 11:30:00,41.9,42.0,41.9,42.0,82900.0,26.2231,26.2857,26.2231,26.2857,82900.0
2006-07-05 11:40:00,42.0,42.0,41.93,41.97,46300.0,26.2857,26.2857,26.2419,26.2669,46300.0
2006-07-05 11:50:00,41.98,42.09,41.94,42.04,60800.0,26.2732,26.342,26.2481,26.3107,60800.0
2006-07-05 12:00:00,42.04,42.04,41.96,41.98,81500.0,26.3107,26.3107,26.2607,26.2732,81500.0
2006-07-05 12:10:00,41.99,42.02,41.9,41.91,49900.0,26.2794,26.2982,26.2231,26.2294,49900.0
2006-07-05 12:20:00,41.92,41.96,41.89,41.96,124300.0,26.2356,26.2607,26.2168,26.2607,124300.0
2006-07-05 12:30:00,41.96,42.0,41.93,41.95,52400.0,26.2607,26.2857,26.2419,26.2544,52400.0
2006-07-05 12:40:00,41.95,42.05,41.95,42.03,34200.0,26.2544,26.317,26.2544,26.3045,34200.0
2006-07-05 12:50:00,42.03,42.04,41.97,42.04,43200.0,26.3045,26.3107,26.2669,26.3107,43200.0
2006-07-05 13:00:00,42.02,42.04,41.93,41.96,39400.0,26.2982,26.3107,26.2419,26.2607,39400.0
2006-07-05 13:10:00,41.98,42.17,41.98,42.16,60300.0,26.2732,26.3921,26.2732,26.3858,60300.0
2006-07-05 13:20:00,42.15,42.34,42.08,42.31,89000.0,26.3796,26.4985,26.3358,26.4797,89000.0
2006-07-05 13:30:00,42.29,42.42,42.23,42.24,75800.0,26.4672,26.5485,26.4296,26.4359,75800.0
2006-07-05 13:40:00,42.23,42.23,42.05,42.08,61500.0,26.4296,26.4296,26.317,26.3358,61500.0
2006-07-05 13:50:00,42.08,42.08,41.98,42.05,84600.0,26.3358,26.3358,26.2732,26.317,84600.0
2006-07-05 14:00:00,42.06,42.13,42.0,42.03,37700.0,26.3232,26.3671,26.2857,26.3045,37700.0
2006-07-05 14:10:00,42.03,42.05,41.98,42.02,57800.0,26.3045,26.317,26.2732,26.2982,57800.0
2006-07-05 14:20:00,42.02,42.09,42.0,42.05,78700.0,26.2982,26.342,26.2857,26.317,78700.0
2006-07-05 14:30:00,42.05,42.19,42.02,42.11,58100.0,26.317,26.4046,26.2982,26.3545,58100.0
2006-07-05 14:40:00,42.11,42.17,42.04,42.07,60300.0,26.3545,26.3921,26.3107,26.3295,60300.0
2006-07-05 14:50:00,42.07,42.11,42.04,42.09,44600.0,26.3295,26.3545,26.3107,26.342,44600.0
2006-07-05 15:00:00,42.08,42.09,41.93,41.93,60200.0,26.3358,26.342,26.2419,26.2419,60200.0
2006-07-05 15:10:00,41.92,42.05,41.85,42.05,94900.0,26.2356,26.317,26.1918,26.317,94900.0
2006-07-05 15:20:00,42.05,42.19,42.04,42.16,107800.0,26.317,26.4046,26.3107,26.3858,107800.0
2006-07-05 15:30:00,42.17,42.2,42.04,42.16,78800.0,26.3921,26.4109,26.3107,26.3858,78800.0
2006-07-05 15:40:00,42.15,42.28,42.05,42.23,70300.0,26.3796,26.4609,26.317,26.4296,70300.0
2006-07-05 15:50:00,42.23,42.27,42.15,42.21,120900.0,26.4296,26.4547,26.3796,26.4171,120900.0
2006-07-06 09:30:00,43.0,43.02,42.5,42.9,207700.0,26.9115,26.9241,26.5986,26.849,207700.0
2006-07-06 09:40:00,42.9,42.91,42.59,42.71,81500.0,26.849,26.8552,26.6549,26.73,81500.0
2006-07-06 09:50:00,42.69,42.98,42.61,42.98,71200.0,26.7175,26.899,26.6675,26.899,71200.0
2006-07-06 10:00:00,42.99,43.24,42.94,43.17,131000.0,26.9053,27.0617,26.874,27.0179,131000.0
2006-07-06 10:10:00,43.19,43.42,43.18,43.42,150200.0,27.0305,27.1744,27.0242,27.1744,150200.0
2006-07-06 10:20:00,43.42,43.42,43.17,43.2,81800.0,27.1744,27.1744,27.0179,27.0367,81800.0
2006-07-06 10:30:00,43.23,43.23,42.87,42.98,92600.0,27.0555,27.0555,26.8302,26.899,92600.0
2006-07-06 10:40:00,42.98,43.07,42.92,43.0,103700.0,26.899,26.9554,26.8615,26.9115,103700.0
2006-07-06 10:50:00,42.97,43.09,42.95,43.09,50200.0,26.8928,26.9679,26.8802,26.9679,50200.0
2006-07-06 11:00:00,43.1,43.27,43.1,43.17,85200.0,26.9741,27.0805,26.9741,27.0179,85200.0
2006-07-06 11:10:00,43.17,43.27,43.17,43.22,50700.0,27.0179,27.0805,27.0179,27.0492,50700.0
2006-07-06 11:20:00,43.2,43.23,43.05,43.09,52000.0,27.0367,27.0555,26.9428,26.9679,52000.0
2006-07-06 11:30:00,43.1,43.13,42.91,42.92,44700.0,26.9741,26.9929,26.8552,26.8615,44700.0
2006-07-06 11:40:00,42.92,42.93,42.77,42.77,72200.0,26.8615,26.8677,26.7676,26.7676,72200.0
2006-07-06 11:50:00,42.77,42.78,42.56,42.57,207900.0,26.7676,26.7739,26.6362,26.6424,207900.0
2006-07-06 12:00:00,42.56,42.6,42.5,42.52,68800.0,26.6362,26.6612,26.5986,26.6111,68800.0
2006-07-06 12:10:00,42.52,42.55,42.36,42.43,75900.0,26.6111,26.6299,26.511,26.5548,75900.0
2006-07-06 12:20:00,42.43,42.44,42.25,42.37,76200.0,26.5548,26.5611,26.4422,26.5173,76200.0
2006-07-06 12:30:00,42.37,42.44,42.3,42.35,53300.0,26.5173,26.5611,26.4734,26.5047,53300.0
2006-07-06 12:40:00,42.36,42.36,42.14,42.2,83900.0,26.511,26.511,26.3733,26.4109,83900.0
2006-07-06 12:50:00,42.2,42.39,42.19,42.25,56900.0,26.4109,26.5298,26.4046,26.4422,56900.0
2006-07-06 13:00:00,42.25,42.28,42.17,42.27,88700.0,26.4422,26.4609,26.3921,26.4547,88700.0
2006-07-06 13:10:00,42.28,42.31,42.23,42.28,36800.0,26.4609,26.4797,26.4296,26.4609,36800.0
2006-07-06 13:20:00,42.29,42.3,42.22,42.26,26300.0,26.4672,26.4734,26.4234,26.4484,26300.0
2006-07-06 13:30:00,42.25,42.35,42.25,42.3,43700.0,26.4422,26.5047,26.4422,26.4734,43700.0
2006-07-06 13:40:00,42.31,42.43,42.31,42.36,60300.0,26.4797,26.5548,26.4797,26.511,60300.0
2006-07-06 13:50:00,42.38,42.41,42.29,42.32,31500.0,26.5235,26.5423,26.4672,26.486,31500.0
2006-07-06 14:00:00,42.29,42.36,42.27,42.31,39400.0,26.4672,26.511,26.4547,26.4797,39400.0
2006-07-06 14:10:00,42.31,42.32,42.16,42.17,42700.0,26.4797,26.486,26.3858,26.3921,42700.0
2006-07-06 14:20:00,42.16,42.18,42.08,42.16,52200.0,26.3858,26.3983,26.3358,26.3858,52200.0
2006-07-06 14:30:00,42.17,42.19,42.07,42.16,43200.0,26.3921,26.4046,26.3295,26.3858,43200.0
2006-07-06 14:40:00,42.17,42.19,42.05,42.12,47400.0,26.3921,26.4046,26.317,26.3608,47400.0
2006-07-06 14:50:00,42.11,42.22,42.08,42.17,71600.0,26.3545,26.4234,26.3358,26.3921,71600.0
2006-07-06 15:00:00,42.16,42.29,42.12,42.27,52000.0,26.3858,26.4672,26.3608,26.4547,52000.0
2006-07-06 15:10:00,42.26,42.38,42.22,42.34,71400.0,26.4484,26.5235,26.4234,26.4985,71400.0
2006-07-06 15:20:00,42.36,42.37,42.25,42.25,59000.0,26.511,26.5173,26.4422,26.4422,59000.0
2006-07-06 15:30:00,42.26,42.38,42.2,42.38,86800.0,26.4484,26.5235,26.4109,26.5235,86800.0
2006-07-06 15:40:00,42.38,42.51,42.37,42.45,153500.0,26.5235,26.6049,26.5173,26.5673,153500.0
2006-07-06 15:50:00,42.45,42.53,42.45,42.47,201800.0,26.5673,26.6174,26.5673,26.5798,201800.0
2006-07-07 09:30:00,44.5,44.5,43.15,43.37,404300.0,27.8503,27.8503,27.0054,27.1431,404300.0
2006-07-07 09:40:00,43.38,43.46,43.21,43.3,254400.0,27.1494,27.1994,27.043,27.0993,254400.0
2006-07-07 09:50:00,43.27,43.39,43.09,43.16,176000.0,27.0805,27.1556,26.9679,27.0117,176000.0
2006-07-07 10:00:00,43.16,43.24,43.05,43.15,129500.0,27.0117,27.0617,26.9428,27.0054,129500.0
2006-07-07 10:10:00,43.15,43.28,43.15,43.18,122300.0,27.0054,27.0868,27.0054,27.0242,122300.0
2006-07-07 10:20:00,43.17,43.2,43.01,43.16,122400.0,27.0179,27.0367,26.9178,27.0117,122400.0
2006-07-07 10:30:00,43.13,43.13,42.94,43.02,83400.0,26.9929,26.9929,26.874,26.9241,83400.0
2006-07-07 10:40:00,43.02,43.11,42.95,43.11,161500.0,26.9241,26.9804,26.8802,26.9804,161500.0
2006-07-07 10:50:00,43.11,43.17,43.11,43.15,120700.0,26.9804,27.0179,26.9804,27.0054,120700.0
2006-07-07 11:00:00,43.15,43.2,43.14,43.14,151700.0,27.0054,27.0367,26.9992,26.9992,151700.0
2006-07-07 11:10:00,43.14,43.2,43.13,43.18,189500.0,26.9992,27.0367,26.9929,27.0242,189500.0
2006-07-07 11:20:00,43.16,43.18,43.11,43.13,55700.0,27.0117,27.0242,26.9804,26.9929,55700.0
2006-07-07 11:30:00,43.12,43.28,43.11,43.25,111100.0,26.9866,27.0868,26.9804,27.068,111100.0
2006-07-07 11:40:00,43.25,43.29,43.19,43.25,116300.0,27.068,27.093,27.0305,27.068,116300.0
2006-07-07 11:50:00,43.24,43.32,43.19,43.23,70200.0,27.0617,27.1118,27.0305,27.0555,70200.0
2006-07-07 12:00:00,43.23,43.24,43.15,43.19,47800.0,27.0555,27.0617,27.0054,27.0305,47800.0
2006-07-07 12:10:00,43.19,43.28,43.19,43.26,113600.0,27.0305,27.0868,27.0305,27.0743,113600.0
2006-07-07 12:20:00,43.26,43.3,43.26,43.28,45300.0,27.0743,27.0993,27.0743,27.0868,45300.0
2006-07-07 12:30:00,43.27,43.35,43.26,43.29,72200.0,27.0805,27.1306,27.0743,27.093,72200.0
2006-07-07 12:40:00,43.28,43.3,43.24,43.25,38200.0,27.0868,27.0993,27.0617,27.068,38200.0
2006-07-07 12:50:00,43.26,43.27,43.17,43.18,52900.0,27.0743,27.0805,27.0179,27.0242,52900.0
2006-07-07 13:00:00,43.18,43.2,43.08,43.1,57200.0,27.0242,27.0367,26.9616,26.9741,57200.0
2006-07-07 13:10:00,43.08,43.15,43.08,43.12,88200.0,26.9616,27.0054,26.9616,26.9866,88200.0
2006-07-07 13:20:00,43.12,43.18,43.1,43.13,45300.0,26.9866,27.0242,26.9741,26.9929,45300.0
2006-07-07 13:30:00,43.16,43.26,43.14,43.16,67000.0,27.0117,27.0743,26.9992,27.0117,67000.0
2006-07-07 13:40:00,43.15,43.18,43.11,43.13,21000.0,27.0054,27.0242,26.9804,26.9929,21000.0
2006-07-07 13:50:00,43.12,43.16,43.09,43.15,39300.0,26.9866,27.0117,26.9679,27.0054,39300.0
2006-07-07 14:00:00,43.15,43.21,43.12,43.12,89600.0,27.0054,27.043,26.9866,26.9866,89600.0
2006-07-07 14:10:00,43.13,43.16,43.05,43.11,66800.0,26.9929,27.0117,26.9428,26.9804,66800.0
2006-07-07 14:20:00,43.1,43.12,43.06,43.08,61200.0,26.9741,26.9866,26.9491,26.9616,61200.0
2006-07-07 14:30:00,43.09,43.11,43.0,43.01,154700.0,26.9679,26.9804,26.9115,26.9178,154700.0
2006-07-07 14:40:00,43.0,43.0,42.89,42.96,57100.0,26.9115,26.9115,26.8427,26.8865,57100.0
2006-07-07 14:50:00,42.98,43.02,42.95,42.98,91600.0,26.899,26.9241,26.8802,26.899,91600.0
2006-07-07 15:00:00,42.95,43.02,42.92,42.95,75900.0,26.8802,26.9241,26.8615,26.8802,75900.0
2006-07-07 15:10:00,42.99,43.06,42.94,43.03,126900.0,26.9053,26.9491,26.874,26.9303,126900.0
2006-07-07 15:20:00,43.04,43.05,42.97,42.98,116400.0,26.9366,26.9428,26.8928,26.899,116400.0
2006-07-07 15:30:00,42.99,43.0,42.94,42.94,107100.0,26.9053,26.9115,26.874,26.874,107100.0
2006-07-07 15:40:00,42.95,43.01,42.93,42.96,109500.0,26.8802,26.9178,26.8677,26.8865,109500.0
2006-07-07 15:50:00,42.95,43.04,42.94,43.03,154500.0,26.8802,26.9366,26.874,26.9303,154500.0
2006-07-10 09:30:00,43.75,43.8,43.51,43.64,288900.0,27.3809,27.4122,27.2307,27.3121,288900.0
2006-07-10 09:40:00,43.64,43.75,43.55,43.67,137100.0,27.3121,27.3809,27.2558,27.3309,137100.0
2006-07-10 09:50:00,43.66,43.75,43.58,43.75,127800.0,27.3246,27.3809,27.2745,27.3809,127800.0
2006-07-10 10:00:00,43.75,43.77,43.6,43.72,126000.0,27.3809,27.3934,27.2871,27.3622,126000.0
2006-07-10 10:10:00,43.73,43.82,43.7,43.75,127800.0,27.3684,27.4247,27.3496,27.3809,127800.0
2006-07-10 10:20:00,43.77,43.89,43.73,43.89,157300.0,27.3934,27.4685,27.3684,27.4685,157300.0
2006-07-10 10:30:00,43.89,43.94,43.84,43.9,165700.0,27.4685,27.4998,27.4373,27.4748,165700.0
2006-07-10 10:40:00,43.91,44.04,43.88,43.98,207900.0,27.4811,27.5624,27.4623,27.5249,207900.0
2006-07-10 10:50:00,44.0,44.2,43.98,44.18,174500.0,27.5374,27.6626,27.5249,27.65,174500.0
2006-07-10 11:00:00,44.19,44.28,44.15,44.18,139700.0,27.6563,27.7126,27.6313,27.65,139700.0
2006-07-10 11:10:00,44.18,44.19,43.87,44.0,151900.0,27.65,27.6563,27.456,27.5374,151900.0
2006-07-10 11:20:00,44.0,44.07,43.93,44.02,105100.0,27.5374,27.5812,27.4936,27.5499,105100.0
2006-07-10 11:30:00,44.0,44.0,43.88,43.9,108000.0,27.5374,27.5374,27.4623,27.4748,108000.0
2006-07-10 11:40:00,43.91,43.97,43.88,43.97,82200.0,27.4811,27.5186,27.4623,27.5186,82200.0
2006-07-10 11:50:00,43.96,44.14,43.96,44.12,69400.0,27.5124,27.625,27.5124,27.6125,69400.0
2006-07-10 12:00:00,44.11,44.11,43.91,43.95,78300.0,27.6062,27.6062,27.4811,27.5061,78300.0
2006-07-10 12:10:00,43.95,43.99,43.88,43.96,61400.0,27.5061,27.5311,27.4623,27.5124,61400.0
2006-07-10 12:20:00,43.99,43.99,43.9,43.98,48900.0,27.5311,27.5311,27.4748,27.5249,48900.0
2006-07-10 12:30:00,43.92,44.0,43.92,43.93,51200.0,27.4873,27.5374,27.4873,27.4936,51200.0
2006-07-10 12:40:00,43.93,43.95,43.87,43.89,73900.0,27.4936,27.5061,27.456,27.4685,73900.0
2006-07-10 12:50:00,43.89,43.9,43.74,43.75,59900.0,27.4685,27.4748,27.3747,27.3809,59900.0
2006-07-10 13:00:00,43.75,43.75,43.54,43.54,70700.0,27.3809,27.3809,27.2495,27.2495,70700.0
2006-07-10 13:10:00,43.54,43.56,43.45,43.45,83000.0,27.2495,27.262,27.1932,27.1932,83000.0
2006-07-10 13:20:00,43.46,43.48,43.39,43.42,57300.0,27.1994,27.2119,27.1556,27.1744,57300.0
2006-07-10 13:30:00,43.43,43.44,43.22,43.25,85800.0,27.1807,27.1869,27.0492,27.068,85800.0
2006-07-10 13:40:00,43.25,43.34,43.23,43.34,48200.0,27.068,27.1243,27.0555,27.1243,48200.0
2006-07-10 13:50:00,43.34,43.36,43.27,43.3,48100.0,27.1243,27.1368,27.0805,27.0993,48100.0
2006-07-10 14:00:00,43.3,43.39,43.28,43.28,55200.0,27.0993,27.1556,27.0868,27.0868,55200.0
2006-07-10 14:10:00,43.28,43.3,43.21,43.25,49100.0,27.0868,27.0993,27.043,27.068,49100.0
2006-07-10 14:20:00,43.25,43.36,43.18,43.29,79800.0,27.068,27.1368,27.0242,27.093,79800.0
2006-07-10 14:30:00,43.31,43.34,43.16,43.17,71400.0,27.1056,27.1243,27.0117,27.0179,71400.0
2006-07-10 14:40:00,43.18,43.19,43.03,43.08,68700.0,27.0242,27.0305,26.9303,26.9616,68700.0
2006-07-10 14:50:00,43.08,43.1,42.84,42.85,157000.0,26.9616,26.9741,26.8114,26.8177,157000.0
2006-07-10 15:00:00,42.86,42.95,42.7,42.72,149800.0,26.8239,26.8802,26.7238,26.7363,149800.0
2006-07-10 15:10:00,42.71,43.07,42.71,43.07,118000.0,26.73,26.9554,26.73,26.9554,118000.0
2006-07-10 15:20:00,43.07,43.09,42.94,43.0,98700.0,26.9554,26.9679,26.874,26.9115,98700.0
2006-07-10 15:30:00,43.01,43.16,43.0,43.16,103000.0,26.9178,27.0117,26.9115,27.0117,103000.0
2006-07-10 15:40:00,43.14,43.22,43.13,43.16,129400.0,26.9992,27.0492,26.9929,27.0117,129400.0
2006-07-10 15:50:00,43.18,43.2,43.08,43.1,141900.0,27.0242,27.0367,26.9616,26.9741,141900.0
2006-07-11 09:30:00,43.26,43.32,42.5,42.5,222300.0,27.0743,27.1118,26.5986,26.5986,222300.0
2006-07-11 09:40:00,42.51,42.58,42.2,42.5,124800.0,26.6049,26.6487,26.4109,26.5986,124800.0
2006-07-11 09:50:00,42.5,42.54,42.41,42.54,142100.0,26.5986,26.6237,26.5423,26.6237,142100.0
2006-07-11 10:00:00,42.53,42.59,42.41,42.5,96200.0,26.6174,26.6549,26.5423,26.5986,96200.0
2006-07-11 10:10:00,42.5,42.88,42.45,42.79,108800.0,26.5986,26.8364,26.5673,26.7801,108800.0
2006-07-11 10:20:00,42.8,42.89,42.77,42.79,54300.0,26.7864,26.8427,26.7676,26.7801,54300.0
2006-07-11 10:30:00,42.78,42.78,42.55,42.62,64800.0,26.7739,26.7739,26.6299,26.6737,64800.0
2006-07-11 10:40:00,42.63,42.71,42.58,42.69,96900.0,26.68,26.73,26.6487,26.7175,96900.0
2006-07-11 10:50:00,42.68,42.8,42.63,42.64,81300.0,26.7113,26.7864,26.68,26.6862,81300.0
2006-07-11 11:00:00,42.62,42.76,42.59,42.75,41400.0,26.6737,26.7613,26.6549,26.7551,41400.0
2006-07-11 11:10:00,42.75,42.83,42.62,42.75,39500.0,26.7551,26.8051,26.6737,26.7551,39500.0
2006-07-11 11:20:00,42.75,42.8,42.68,42.73,53400.0,26.7551,26.7864,26.7113,26.7426,53400.0
2006-07-11 11:30:00,42.73,43.0,42.73,43.0,93500.0,26.7426,26.9115,26.7426,26.9115,93500.0
2006-07-11 11:40:00,43.0,43.11,42.86,43.09,68800.0,26.9115,26.9804,26.8239,26.9679,68800.0
2006-07-11 11:50:00,43.07,43.25,43.04,43.17,97500.0,26.9554,27.068,26.9366,27.0179,97500.0
2006-07-11 12:00:00,43.17,43.2,43.13,43.18,54700.0,27.0179,27.0367,26.9929,27.0242,54700.0
2006-07-11 12:10:00,43.2,43.5,43.2,43.4,118500.0,27.0367,27.2245,27.0367,27.1619,118500.0
2006-07-11 12:20:00,43.4,43.47,43.25,43.25,120900.0,27.1619,27.2057,27.068,27.068,120900.0
2006-07-11 12:30:00,43.26,43.26,43.09,43.09,68300.0,27.0743,27.0743,26.9679,26.9679,68300.0
2006-07-11 12:40:00,43.08,43.15,43.0,43.07,119400.0,26.9616,27.0054,26.9115,26.9554,119400.0
2006-07-11 12:50:00,43.05,43.18,43.03,43.13,110300.0,26.9428,27.0242,26.9303,26.9929,110300.0
2006-07-11 13:00:00,43.13,43.18,43.03,43.03,64800.0,26.9929,27.0242,26.9303,26.9303,64800.0
2006-07-11 13:10:00,43.04,43.1,42.99,43.1,72500.0,26.9366,26.9741,26.9053,26.9741,72500.0
2006-07-11 13:20:00,43.1,43.13,43.05,43.07,64800.0,26.9741,26.9929,26.9428,26.9554,64800.0
2006-07-11 13:30:00,43.07,43.08,42.96,42.96,39600.0,26.9554,26.9616,26.8865,26.8865,39600.0
2006-07-11 13:40:00,42.95,42.98,42.9,42.97,71700.0,26.8802,26.899,26.849,26.8928,71700.0
2006-07-11 13:50:00,42.97,43.0,42.96,42.99,86800.0,26.8928,26.9115,26.8865,26.9053,86800.0
2006-07-11 14:00:00,42.99,43.0,42.85,42.9,147800.0,26.9053,26.9115,26.8177,26.849,147800.0
2006-07-11 14:10:00,42.9,43.0,42.89,43.0,83300.0,26.849,26.9115,26.8427,26.9115,83300.0
2006-07-11 14:20:00,42.99,43.08,42.96,43.0,98500.0,26.9053,26.9616,26.8865,26.9115,98500.0
2006-07-11 14:30:00,43.01,43.07,42.93,42.96,48200.0,26.9178,26.9554,26.8677,26.8865,48200.0
2006-07-11 14:40:00,42.97,43.06,42.91,43.04,38000.0,26.8928,26.9491,26.8552,26.9366,38000.0
2006-07-11 14:50:00,43.04,43.17,43.04,43.13,50900.0,26.9366,27.0179,26.9366,26.9929,50900.0
2006-07-11 15:00:00,43.12,43.21,43.04,43.21,64100.0,26.9866,27.043,26.9366,27.043,64100.0
2006-07-11 15:10:00,43.22,43.45,43.22,43.41,74600.0,27.0492,27.1932,27.0492,27.1681,74600.0
2006-07-11 15:20:00,43.41,43.57,43.4,43.46,125300.0,27.1681,27.2683,27.1619,27.1994,125300.0
2006-07-11 15:30:00,43.48,43.75,43.48,43.71,151000.0,27.2119,27.3809,27.2119,27.3559,151000.0
2006-07-11 15:40:00,43.69,43.7,43.48,43.64,135600.0,27.3434,27.3496,27.2119,27.3121,135600.0
2006-07-11 15:50:00,43.63,43.66,43.54,43.63,200800.0,27.3058,27.3246,27.2495,27.3058,200800.0
2006-07-12 09:30:00,43.84,43.85,43.06,43.1,161800.0,27.4373,27.4435,26.9491,26.9741,161800.0
2006-07-12 09:40:00,43.06,43.1,42.69,42.74,173500.0,26.9491,26.9741,26.7175,26.7488,173500.0
2006-07-12 09:50:00,42.75,42.9,42.72,42.79,126000.0,26.7551,26.849,26.7363,26.7801,126000.0
2006-07-12 10:00:00,42.8,43.21,42.75,43.19,125300.0,26.7864,27.043,26.7551,27.0305,125300.0
2006-07-12 10:10:00,43.18,43.18,42.96,43.0,58200.0,27.0242,27.0242,26.8865,26.9115,58200.0
2006-07-12 10:20:00,43.0,43.01,42.72,42.81,69400.0,26.9115,26.9178,26.7363,26.7926,69400.0
2006-07-12 10:30:00,42.79,42.96,42.77,42.85,119900.0,26.7801,26.8865,26.7676,26.8177,119900.0
2006-07-12 10:40:00,42.81,42.98,42.81,42.88,57800.0,26.7926,26.899,26.7926,26.8364,57800.0
2006-07-12 10:50:00,42.88,42.98,42.82,42.9,74600.0,26.8364,26.899,26.7989,26.849,74600.0
2006-07-12 11:00:00,42.92,42.99,42.82,42.94,57400.0,26.8615,26.9053,26.7989,26.874,57400.0
2006-07-12 11:10:00,42.97,43.05,42.96,43.03,39400.0,26.8928,26.9428,26.8865,26.9303,39400.0
2006-07-12 11:20:00,43.03,43.03,42.93,42.94,26200.0,26.9303,26.9303,26.8677,26.874,26200.0
2006-07-12 11:30:00,42.96,43.09,42.95,43.06,30100.0,26.8865,26.9679,26.8802,26.9491,30100.0
2006-07-12 11:40:00,43.07,43.11,42.99,43.09,29800.0,26.9554,26.9804,26.9053,26.9679,29800.0
2006-07-12 11:50:00,43.09,43.15,43.06,43.08,28300.0,26.9679,27.0054,26.9491,26.9616,28300.0
2006-07-12 12:00:00,43.09,43.15,43.07,43.07,51400.0,26.9679,27.0054,26.9554,26.9554,51400.0
2006-07-12 12:10:00,43.1,43.1,42.91,42.91,29500.0,26.9741,26.9741,26.8552,26.8552,29500.0
2006-07-12 12:20:00,42.9,42.93,42.86,42.89,44100.0,26.849,26.8677,26.8239,26.8427,44100.0
2006-07-12 12:30:00,42.91,43.02,42.9,42.96,42500.0,26.8552,26.9241,26.849,26.8865,42500.0
2006-07-12 12:40:00,42.97,43.01,42.9,43.01,25600.0,26.8928,26.9178,26.849,26.9178,25600.0
2006-07-12 12:50:00,43.01,43.04,42.94,43.03,31900.0,26.9178,26.9366,26.874,26.9303,31900.0
2006-07-12 13:00:00,43.04,43.04,42.81,42.83,37100.0,26.9366,26.9366,26.7926,26.8051,37100.0
2006-07-12 13:10:00,42.82,42.87,42.77,42.8,45000.0,26.7989,26.8302,26.7676,26.7864,45000.0
2006-07-12 13:20:00,42.8,42.82,42.75,42.77,31400.0,26.7864,26.7989,26.7551,26.7676,31400.0
2006-07-12 13:30:00,42.76,42.77,42.7,42.74,48600.0,26.7613,26.7676,26.7238,26.7488,48600.0
2006-07-12 13:40:00,42.73,42.76,42.62,42.66,40400.0,26.7426,26.7613,26.6737,26.6988,40400.0
2006-07-12 13:50:00,42.65,42.77,42.59,42.75,48300.0,26.6925,26.7676,26.6549,26.7551,48300.0
2006-07-12 14:00:00,42.76,42.77,42.69,42.74,42000.0,26.7613,26.7676,26.7175,26.7488,42000.0
2006-07-12 14:10:00,42.74,42.84,42.69,42.84,44500.0,26.7488,26.8114,26.7175,26.8114,44500.0
2006-07-12 14:20:00,42.86,42.9,42.82,42.83,33100.0,26.8239,26.849,26.7989,26.8051,33100.0
2006-07-12 14:30:00,42.83,42.89,42.72,42.78,41200.0,26.8051,26.8427,26.7363,26.7739,41200.0
2006-07-12 14:40:00,42.8,42.81,42.68,42.7,32700.0,26.7864,26.7926,26.7113,26.7238,32700.0
2006-07-12 14:50:00,42.68,42.68,42.53,42.59,50600.0,26.7113,26.7113,26.6174,26.6549,50600.0
2006-07-12 15:00:00,42.58,42.69,42.55,42.68,63200.0,26.6487,26.7175,26.6299,26.7113,63200.0
2006-07-12 15:10:00,42.68,42.77,42.68,42.75,31600.0,26.7113,26.7676,26.7113,26.7551,31600.0
2006-07-12 15:20:00,42.74,42.89,42.73,42.78,52300.0,26.7488,26.8427,26.7426,26.7739,52300.0
2006-07-12 15:30:00,42.78,42.81,42.72,42.75,44000.0,26.7739,26.7926,26.7363,26.7551,44000.0
2006-07-12 15:40:00,42.75,42.75,42.67,42.71,59000.0,26.7551,26.7551,26.705,26.73,59000.0
2006-07-12 15:50:00,42.72,42.75,42.63,42.71,75600.0,26.7363,26.7551,26.68,26.73,75600.0
2006-07-13 09:30:00,42.73,42.73,42.06,42.13,158400.0,26.7426,26.7426,26.3232,26.3671,158400.0
2006-07-13 09:40:00,42.14,42.35,42.13,42.18,98800.0,26.3733,26.5047,26.3671,26.3983,98800.0
2006-07-13 09:50:00,42.17,42.2,42.11,42.15,161200.0,26.3921,26.4109,26.3545,26.3796,161200.0
2006-07-13 10:00:00,42.16,42.16,41.88,41.88,138200.0,26.3858,26.3858,26.2106,26.2106,138200.0
2006-07-13 10:10:00,41.89,42.02,41.82,41.96,117000.0,26.2168,26.2982,26.173,26.2607,117000.0
2006-07-13 10:20:00,41.96,41.99,41.89,41.98,71200.0,26.2607,26.2794,26.2168,26.2732,71200.0
2006-07-13 10:30:00,41.96,42.33,41.96,42.2,138900.0,26.2607,26.4922,26.2607,26.4109,138900.0
2006-07-13 10:40:00,42.21,42.5,42.21,42.48,99400.0,26.4171,26.5986,26.4171,26.5861,99400.0
2006-07-13 10:50:00,42.47,42.5,42.21,42.22,49500.0,26.5798,26.5986,26.4171,26.4234,49500.0
2006-07-13 11:00:00,42.21,42.33,42.11,42.2,56300.0,26.4171,26.4922,26.3545,26.4109,56300.0
2006-07-13 11:10:00,42.2,42.34,42.11,42.17,44500.0,26.4109,26.4985,26.3545,26.3921,44500.0
2006-07-13 11:20:00,42.16,42.34,42.15,42.26,168800.0,26.3858,26.4985,26.3796,26.4484,168800.0
2006-07-13 11:30:00,42.26,42.34,42.15,42.22,62000.0,26.4484,26.4985,26.3796,26.4234,62000.0
2006-07-13 11:40:00,42.25,42.3,42.17,42.17,62100.0,26.4422,26.4734,26.3921,26.3921,62100.0
2006-07-13 11:50:00,42.17,42.31,42.17,42.25,60300.0,26.3921,26.4797,26.3921,26.4422,60300.0
2006-07-13 12:00:00,42.25,42.4,42.2,42.27,162300.0,26.4422,26.536,26.4109,26.4547,162300.0
2006-07-13 12:10:00,42.28,42.4,42.21,42.37,65800.0,26.4609,26.536,26.4171,26.5173,65800.0
2006-07-13 12:20:00,42.37,42.37,42.28,42.34,34300.0,26.5173,26.5173,26.4609,26.4985,34300.0
2006-07-13 12:30:00,42.32,42.38,42.28,42.31,29500.0,26.486,26.5235,26.4609,26.4797,29500.0
2006-07-13 12:40:00,42.31,42.39,42.27,42.31,46200.0,26.4797,26.5298,26.4547,26.4797,46200.0
2006-07-13 12:50:00,42.3,42.3,42.25,42.27,14800.0,26.4734,26.4734,26.4422,26.4547,14800.0
2006-07-13 13:00:00,42.26,42.29,42.13,42.13,23300.0,26.4484,26.4672,26.3671,26.3671,23300.0
2006-07-13 13:10:00,42.13,42.21,42.1,42.17,29200.0,26.3671,26.4171,26.3483,26.3921,29200.0
2006-07-13 13:20:00,42.17,42.25,42.15,42.21,48700.0,26.3921,26.4422,26.3796,26.4171,48700.0
2006-07-13 13:30:00,42.2,42.24,42.11,42.16,51000.0,26.4109,26.4359,26.3545,26.3858,51000.0
2006-07-13 13:40:00,42.14,42.31,42.11,42.26,31500.0,26.3733,26.4797,26.3545,26.4484,31500.0
2006-07-13 13:50:00,42.24,42.24,42.09,42.13,62000.0,26.4359,26.4359,26.342,26.3671,62000.0
2006-07-13 14:00:00,42.13,42.25,42.08,42.19,37300.0,26.3671,26.4422,26.3358,26.4046,37300.0
2006-07-13 14:10:00,42.18,42.29,42.14,42.25,39900.0,26.3983,26.4672,26.3733,26.4422,39900.0
2006-07-13 14:20:00,42.24,42.28,42.17,42.18,43300.0,26.4359,26.4609,26.3921,26.3983,43300.0
2006-07-13 14:30:00,42.19,42.19,42.0,42.04,59200.0,26.4046,26.4046,26.2857,26.3107,59200.0
2006-07-13 14:40:00,42.03,42.06,41.88,41.96,53100.0,26.3045,26.3232,26.2106,26.2607,53100.0
2006-07-13 14:50:00,41.96,41.99,41.76,41.76,71600.0,26.2607,26.2794,26.1355,26.1355,71600.0
2006-07-13 15:00:00,41.76,41.87,41.7,41.87,89700.0,26.1355,26.2043,26.0979,26.2043,89700.0
2006-07-13 15:10:00,41.87,41.91,41.76,41.79,55200.0,26.2043,26.2294,26.1355,26.1543,55200.0
2006-07-13 15:20:00,41.8,41.89,41.7,41.8,101300.0,26.1605,26.2168,26.0979,26.1605,101300.0
2006-07-13 15:30:00,41.81,41.87,41.66,41.66,82000.0,26.1668,26.2043,26.0729,26.0729,82000.0
2006-07-13 15:40:00,41.66,41.74,41.64,41.69,89100.0,26.0729,26.123,26.0604,26.0917,89100.0
2006-07-13 15:50:00,41.68,41.78,41.62,41.63,130000.0,26.0854,26.148,26.0479,26.0541,130000.0
2006-07-14 09:30:00,41.63,41.74,41.53,41.65,199200.0,26.0541,26.123,25.9915,26.0666,199200.0
2006-07-14 09:40:00,41.68,41.87,41.65,41.78,129200.0,26.0854,26.2043,26.0666,26.148,129200.0
2006-07-14 09:50:00,41.76,41.78,41.5,41.56,85600.0,26.1355,26.148,25.9728,26.0103,85600.0
2006-07-14 10:00:00,41.57,41.6,41.5,41.5,87700.0,26.0166,26.0354,25.9728,25.9728,87700.0
2006-07-14 10:10:00,41.5,41.58,41.48,41.5,75500.0,25.9728,26.0228,25.9602,25.9728,75500.0
2006-07-14 10:20:00,41.5,41.6,41.45,41.6,77200.0,25.9728,26.0354,25.9415,26.0354,77200.0
2006-07-14 10:30:00,41.6,41.6,41.43,41.45,66400.0,26.0354,26.0354,25.929,25.9415,66400.0
2006-07-14 10:40:00,41.44,41.58,41.41,41.55,148400.0,25.9352,26.0228,25.9164,26.0041,148400.0
2006-07-14 10:50:00,41.55,41.56,41.2,41.24,95000.0,26.0041,26.0103,25.785,25.81,95000.0
2006-07-14 11:00:00,41.25,41.26,41.09,41.19,93100.0,25.8163,25.8226,25.7162,25.7788,93100.0
2006-07-14 11:10:00,41.18,41.19,41.06,41.1,58800.0,25.7725,25.7788,25.6974,25.7224,58800.0
2006-07-14 11:20:00,41.11,41.32,41.11,41.29,66000.0,25.7287,25.8601,25.7287,25.8413,66000.0
2006-07-14 11:30:00,41.29,41.32,41.09,41.12,89700.0,25.8413,25.8601,25.7162,25.7349,89700.0
2006-07-14 11:40:00,41.12,41.15,40.92,40.96,136400.0,25.7349,25.7537,25.6098,25.6348,136400.0
2006-07-14 11:50:00,40.96,41.22,40.95,41.21,66500.0,25.6348,25.7975,25.6285,25.7913,66500.0
2006-07-14 12:00:00,41.23,41.36,41.14,41.29,81200.0,25.8038,25.8851,25.7475,25.8413,81200.0
2006-07-14 12:10:00,41.27,41.27,41.1,41.17,48300.0,25.8288,25.8288,25.7224,25.7662,48300.0
2006-07-14 12:20:00,41.19,41.22,41.0,41.01,43500.0,25.7788,25.7975,25.6598,25.6661,43500.0
2006-07-14 12:30:00,41.03,41.17,41.0,41.17,33300.0,25.6786,25.7662,25.6598,25.7662,33300.0
2006-07-14 12:40:00,41.15,41.32,41.12,41.3,35700.0,25.7537,25.8601,25.7349,25.8476,35700.0
2006-07-14 12:50:00,41.3,41.34,41.17,41.18,28500.0,25.8476,25.8726,25.7662,25.7725,28500.0
2006-07-14 13:00:00,41.19,41.19,41.0,41.05,62800.0,25.7788,25.7788,25.6598,25.6911,62800.0
2006-07-14 13:10:00,41.05,41.2,41.0,41.16,56600.0,25.6911,25.785,25.6598,25.76,56600.0
2006-07-14 13:20:00,41.18,41.38,41.18,41.33,51200.0,25.7725,25.8977,25.7725,25.8664,51200.0
2006-07-14 13:30:00,41.32,41.47,41.28,41.46,43200.0,25.8601,25.954,25.8351,25.9477,43200.0
2006-07-14 13:40:00,41.46,41.46,41.32,41.34,48600.0,25.9477,25.9477,25.8601,25.8726,48600.0
2006-07-14 13:50:00,41.34,41.42,41.31,41.33,43400.0,25.8726,25.9227,25.8539,25.8664,43400.0
2006-07-14 14:00:00,41.33,41.36,41.26,41.28,43900.0,25.8664,25.8851,25.8226,25.8351,43900.0
2006-07-14 14:10:00,41.29,41.43,41.26,41.43,57000.0,25.8413,25.929,25.8226,25.929,57000.0
2006-07-14 14:20:00,41.43,41.43,41.28,41.32,54300.0,25.929,25.929,25.8351,25.8601,54300.0
2006-07-14 14:30:00,41.32,41.43,41.32,41.4,41100.0,25.8601,25.929,25.8601,25.9102,41100.0
2006-07-14 14:40:00,41.4,41.55,41.37,41.53,49400.0,25.9102,26.0041,25.8914,25.9915,49400.0
2006-07-14 14:50:00,41.53,41.63,41.5,41.6,61600.0,25.9915,26.0541,25.9728,26.0354,61600.0
2006-07-14 15:00:00,41.6,41.81,41.6,41.79,84500.0,26.0354,26.1668,26.0354,26.1543,84500.0
2006-07-14 15:10:00,41.81,41.95,41.75,41.93,90400.0,26.1668,26.2544,26.1292,26.2419,90400.0
2006-07-14 15:20:00,41.93,42.0,41.85,41.95,89100.0,26.2419,26.2857,26.1918,26.2544,89100.0
2006-07-14 15:30:00,41.94,41.98,41.77,41.95,63100.0,26.2481,26.2732,26.1417,26.2544,63100.0
2006-07-14 15:40:00,41.94,42.01,41.8,41.95,69000.0,26.2481,26.2919,26.1605,26.2544,69000.0
2006-07-14 15:50:00,41.95,42.03,41.9,41.91,139100.0,26.2544,26.3045,26.2231,26.2294,139100.0
2006-07-17 09:30:00,41.77,41.95,41.75,41.81,144500.0,26.1417,26.2544,26.1292,26.1668,144500.0
2006-07-17 09:40:00,41.81,41.94,41.74,41.77,50400.0,26.1668,26.2481,26.123,26.1417,50400.0
2006-07-17 09:50:00,41.81,41.88,41.6,41.72,58000.0,26.1668,26.2106,26.0354,26.1105,58000.0
2006-07-17 10:00:00,41.77,41.85,41.45,41.46,63400.0,26.1417,26.1918,25.9415,25.9477,63400.0
2006-07-17 10:10:00,41.47,41.56,41.25,41.25,117900.0,25.954,26.0103,25.8163,25.8163,117900.0
2006-07-17 10:20:00,41.25,41.3,41.09,41.16,122200.0,25.8163,25.8476,25.7162,25.76,122200.0
2006-07-17 10:30:00,41.14,41.14,40.94,41.1,168300.0,25.7475,25.7475,25.6223,25.7224,168300.0
2006-07-17 10:40:00,41.1,41.25,41.05,41.24,71700.0,25.7224,25.8163,25.6911,25.81,71700.0
2006-07-17 10:50:00,41.23,41.45,41.23,41.38,47800.0,25.8038,25.9415,25.8038,25.8977,47800.0
2006-07-17 11:00:00,41.41,41.57,41.34,41.41,81800.0,25.9164,26.0166,25.8726,25.9164,81800.0
2006-07-17 11:10:00,41.4,41.53,41.4,41.51,62900.0,25.9102,25.9915,25.9102,25.979,62900.0
2006-07-17 11:20:00,41.5,41.5,41.16,41.27,57700.0,25.9728,25.9728,25.76,25.8288,57700.0
2006-07-17 11:30:00,41.27,41.49,41.27,41.47,53100.0,25.8288,25.9665,25.8288,25.954,53100.0
2006-07-17 11:40:00,41.49,41.54,41.41,41.46,29100.0,25.9665,25.9978,25.9164,25.9477,29100.0
2006-07-17 11:50:00,41.44,41.44,41.28,41.33,34000.0,25.9352,25.9352,25.8351,25.8664,34000.0
2006-07-17 12:00:00,41.33,41.36,41.26,41.33,38300.0,25.8664,25.8851,25.8226,25.8664,38300.0
2006-07-17 12:10:00,41.33,41.33,41.19,41.26,40400.0,25.8664,25.8664,25.7788,25.8226,40400.0
2006-07-17 12:20:00,41.23,41.31,41.18,41.2,41400.0,25.8038,25.8539,25.7725,25.785,41400.0
2006-07-17 12:30:00,41.23,41.32,41.23,41.25,37600.0,25.8038,25.8601,25.8038,25.8163,37600.0
2006-07-17 12:40:00,41.26,41.33,41.13,41.14,44600.0,25.8226,25.8664,25.7412,25.7475,44600.0
2006-07-17 12:50:00,41.16,41.23,41.13,41.16,24200.0,25.76,25.8038,25.7412,25.76,24200.0
2006-07-17 13:00:00,41.16,41.77,41.13,41.15,35100.0,25.76,26.1417,25.7412,25.7537,35100.0
2006-07-17 13:10:00,41.17,41.25,41.1,41.25,47300.0,25.7662,25.8163,25.7224,25.8163,47300.0
2006-07-17 13:20:00,41.26,41.27,41.16,41.25,38200.0,25.8226,25.8288,25.76,25.8163,38200.0
2006-07-17 13:30:00,41.25,41.25,41.15,41.15,21000.0,25.8163,25.8163,25.7537,25.7537,21000.0
2006-07-17 13:40:00,41.15,41.22,41.12,41.16,21300.0,25.7537,25.7975,25.7349,25.76,21300.0
2006-07-17 13:50:00,41.15,41.22,41.12,41.19,15100.0,25.7537,25.7975,25.7349,25.7788,15100.0
2006-07-17 14:00:00,41.16,41.21,41.14,41.14,31700.0,25.76,25.7913,25.7475,25.7475,31700.0
2006-07-17 14:10:00,41.13,41.25,41.12,41.25,31700.0,25.7412,25.8163,25.7349,25.8163,31700.0
2006-07-17 14:20:00,41.26,41.26,41.12,41.18,24700.0,25.8226,25.8226,25.7349,25.7725,24700.0
2006-07-17 14:30:00,41.18,41.2,41.11,41.12,26900.0,25.7725,25.785,25.7287,25.7349,26900.0
2006-07-17 14:40:00,41.11,41.13,41.02,41.05,35100.0,25.7287,25.7412,25.6724,25.6911,35100.0
2006-07-17 14:50:00,41.02,41.06,41.0,41.03,46800.0,25.6724,25.6974,25.6598,25.6786,46800.0
2006-07-17 15:00:00,41.03,41.05,40.92,40.98,102500.0,25.6786,25.6911,25.6098,25.6473,102500.0
2006-07-17 15:10:00,40.97,41.12,40.97,41.04,62200.0,25.6411,25.7349,25.6411,25.6849,62200.0
2006-07-17 15:20:00,41.03,41.12,40.98,41.09,71700.0,25.6786,25.7349,25.6473,25.7162,71700.0
2006-07-17 15:30:00,41.09,41.09,40.91,40.96,95300.0,25.7162,25.7162,25.6035,25.6348,95300.0
2006-07-17 15:40:00,40.97,41.08,40.96,41.01,94900.0,25.6411,25.7099,25.6348,25.6661,94900.0
2006-07-17 15:50:00,41.01,41.09,41.0,41.0,141300.0,25.6661,25.7162,25.6598,25.6598,141300.0
2006-07-18 09:30:00,41.23,41.6,41.21,41.57,217300.0,25.8038,26.0354,25.7913,26.0166,217300.0
2006-07-18 09:40:00,41.55,41.7,41.41,41.47,157800.0,26.0041,26.0979,25.9164,25.954,157800.0
2006-07-18 09:50:00,41.41,41.59,41.4,41.49,96100.0,25.9164,26.0291,25.9102,25.9665,96100.0
2006-07-18 10:00:00,41.5,41.59,41.32,41.37,63700.0,25.9728,26.0291,25.8601,25.8914,63700.0
2006-07-18 10:10:00,41.38,41.47,41.31,41.42,58900.0,25.8977,25.954,25.8539,25.9227,58900.0
2006-07-18 10:20:00,41.42,41.55,41.41,41.49,35600.0,25.9227,26.0041,25.9164,25.9665,35600.0
2006-07-18 10:30:00,41.53,41.54,41.39,41.48,53800.0,25.9915,25.9978,25.9039,25.9602,53800.0
2006-07-18 10:40:00,41.44,41.5,41.34,41.37,36400.0,25.9352,25.9728,25.8726,25.8914,36400.0
2006-07-18 10:50:00,41.36,41.38,41.16,41.22,28100.0,25.8851,25.8977,25.76,25.7975,28100.0
2006-07-18 11:00:00,41.19,41.33,41.15,41.3,69700.0,25.7788,25.8664,25.7537,25.8476,69700.0
2006-07-18 11:10:00,41.31,41.33,41.05,41.1,58300.0,25.8539,25.8664,25.6911,25.7224,58300.0
2006-07-18 11:20:00,41.11,41.17,41.08,41.13,53700.0,25.7287,25.7662,25.7099,25.7412,53700.0
2006-07-18 11:30:00,41.14,41.14,41.06,41.09,36200.0,25.7475,25.7475,25.6974,25.7162,36200.0
2006-07-18 11:40:00,41.1,41.12,41.07,41.09,31300.0,25.7224,25.7349,25.7037,25.7162,31300.0
2006-07-18 11:50:00,41.08,41.12,41.05,41.05,45400.0,25.7099,25.7349,25.6911,25.6911,45400.0
2006-07-18 12:00:00,41.08,41.12,40.9,40.9,78000.0,25.7099,25.7349,25.5973,25.5973,78000.0
2006-07-18 12:10:00,40.9,40.9,40.62,40.84,132400.0,25.5973,25.5973,25.422,25.5597,132400.0
2006-07-18 12:20:00,40.84,40.9,40.76,40.9,51300.0,25.5597,25.5973,25.5096,25.5973,51300.0
2006-07-18 12:30:00,40.89,41.04,40.86,40.94,66100.0,25.591,25.6849,25.5722,25.6223,66100.0
2006-07-18 12:40:00,40.96,41.08,40.92,40.95,71900.0,25.6348,25.7099,25.6098,25.6285,71900.0
2006-07-18 12:50:00,40.94,40.95,40.8,40.92,49800.0,25.6223,25.6285,25.5347,25.6098,49800.0
2006-07-18 13:00:00,40.9,40.9,40.77,40.8,39000.0,25.5973,25.5973,25.5159,25.5347,39000.0
2006-07-18 13:10:00,40.77,40.82,40.57,40.58,55500.0,25.5159,25.5472,25.3907,25.397,55500.0
2006-07-18 13:20:00,40.56,40.74,40.51,40.64,72800.0,25.3845,25.4971,25.3532,25.4345,72800.0
2006-07-18 13:30:00,40.65,40.75,40.63,40.71,47500.0,25.4408,25.5034,25.4283,25.4783,47500.0
2006-07-18 13:40:00,40.71,40.73,40.57,40.63,48800.0,25.4783,25.4909,25.3907,25.4283,48800.0
2006-07-18 13:50:00,40.66,40.66,40.52,40.55,51300.0,25.4471,25.4471,25.3594,25.3782,51300.0
2006-07-18 14:00:00,40.53,40.6,40.52,40.54,75800.0,25.3657,25.4095,25.3594,25.372,75800.0
2006-07-18 14:10:00,40.53,40.68,40.53,40.64,58100.0,25.3657,25.4596,25.3657,25.4345,58100.0
2006-07-18 14:20:00,40.64,40.73,40.5,40.6,79700.0,25.4345,25.4909,25.3469,25.4095,79700.0
2006-07-18 14:30:00,40.6,40.77,40.57,40.75,113200.0,25.4095,25.5159,25.3907,25.5034,113200.0
2006-07-18 14:40:00,40.75,40.76,40.65,40.76,82100.0,25.5034,25.5096,25.4408,25.5096,82100.0
2006-07-18 14:50:00,40.76,40.78,40.71,40.78,65100.0,25.5096,25.5222,25.4783,25.5222,65100.0
2006-07-18 15:00:00,40.78,40.87,40.7,40.72,74500.0,25.5222,25.5785,25.4721,25.4846,74500.0
2006-07-18 15:10:00,40.71,40.85,40.59,40.81,64700.0,25.4783,25.566,25.4032,25.5409,64700.0
2006-07-18 15:20:00,40.81,40.9,40.77,40.87,89900.0,25.5409,25.5973,25.5159,25.5785,89900.0
2006-07-18 15:30:00,40.87,40.99,40.84,40.95,81600.0,25.5785,25.6536,25.5597,25.6285,81600.0
2006-07-18 15:40:00,40.95,41.28,40.94,41.22,183100.0,25.6285,25.8351,25.6223,25.7975,183100.0
2006-07-18 15:50:00,41.22,41.23,41.02,41.04,188300.0,25.7975,25.8038,25.6724,25.6849,188300.0
2006-07-19 09:30:00,41.43,41.43,41.05,41.09,165500.0,25.929,25.929,25.6911,25.7162,165500.0
2006-07-19 09:40:00,41.07,41.46,41.05,41.43,80600.0,25.7037,25.9477,25.6911,25.929,80600.0
2006-07-19 09:50:00,41.38,41.4,41.23,41.36,66400.0,25.8977,25.9102,25.8038,25.8851,66400.0
2006-07-19 10:00:00,41.35,41.9,41.35,41.65,141800.0,25.8789,26.2231,25.8789,26.0666,141800.0
2006-07-19 10:10:00,41.65,41.79,41.63,41.75,95600.0,26.0666,26.1543,26.0541,26.1292,95600.0
2006-07-19 10:20:00,41.74,41.75,41.64,41.65,67400.0,26.123,26.1292,26.0604,26.0666,67400.0
2006-07-19 10:30:00,41.64,41.88,41.6,41.85,241000.0,26.0604,26.2106,26.0354,26.1918,241000.0
2006-07-19 10:40:00,41.84,42.04,41.8,41.93,201600.0,26.1856,26.3107,26.1605,26.2419,201600.0
2006-07-19 10:50:00,41.94,42.06,41.89,41.91,102800.0,26.2481,26.3232,26.2168,26.2294,102800.0
2006-07-19 11:00:00,41.89,42.02,41.88,41.92,102500.0,26.2168,26.2982,26.2106,26.2356,102500.0
2006-07-19 11:10:00,41.93,42.09,41.85,42.09,70400.0,26.2419,26.342,26.1918,26.342,70400.0
2006-07-19 11:20:00,42.09,42.13,42.0,42.04,58300.0,26.342,26.3671,26.2857,26.3107,58300.0
2006-07-19 11:30:00,42.03,42.04,41.92,41.99,99600.0,26.3045,26.3107,26.2356,26.2794,99600.0
2006-07-19 11:40:00,42.0,42.0,41.8,41.84,55200.0,26.2857,26.2857,26.1605,26.1856,55200.0
2006-07-19 11:50:00,41.82,41.94,41.7,41.71,44600.0,26.173,26.2481,26.0979,26.1042,44600.0
2006-07-19 12:00:00,41.71,41.71,41.6,41.62,105100.0,26.1042,26.1042,26.0354,26.0479,105100.0
2006-07-19 12:10:00,41.61,41.68,41.52,41.54,94800.0,26.0416,26.0854,25.9853,25.9978,94800.0
2006-07-19 12:20:00,41.56,41.64,41.55,41.62,34700.0,26.0103,26.0604,26.0041,26.0479,34700.0
2006-07-19 12:30:00,41.64,41.69,41.4,41.69,137600.0,26.0604,26.0917,25.9102,26.0917,137600.0
2006-07-19 12:40:00,41.69,41.73,41.66,41.68,102100.0,26.0917,26.1167,26.0729,26.0854,102100.0
2006-07-19 12:50:00,41.66,41.81,41.66,41.78,46400.0,26.0729,26.1668,26.0729,26.148,46400.0
2006-07-19 13:00:00,41.76,41.85,41.74,41.85,31000.0,26.1355,26.1918,26.123,26.1918,31000.0
2006-07-19 13:10:00,41.88,42.0,41.85,41.95,61700.0,26.2106,26.2857,26.1918,26.2544,61700.0
2006-07-19 13:20:00,41.95,42.05,41.92,41.99,51700.0,26.2544,26.317,26.2356,26.2794,51700.0
2006-07-19 13:30:00,41.97,42.04,41.92,41.94,57200.0,26.2669,26.3107,26.2356,26.2481,57200.0
2006-07-19 13:40:00,41.92,41.96,41.77,41.81,80700.0,26.2356,26.2607,26.1417,26.1668,80700.0
2006-07-19 13:50:00,41.8,41.82,41.69,41.7,60300.0,26.1605,26.173,26.0917,26.0979,60300.0
2006-07-19 14:00:00,41.71,41.82,41.69,41.78,38700.0,26.1042,26.173,26.0917,26.148,38700.0
2006-07-19 14:10:00,41.81,41.87,41.74,41.75,36400.0,26.1668,26.2043,26.123,26.1292,36400.0
2006-07-19 14:20:00,41.75,41.85,41.73,41.74,70800.0,26.1292,26.1918,26.1167,26.123,70800.0
2006-07-19 14:30:00,41.76,41.77,41.69,41.74,46300.0,26.1355,26.1417,26.0917,26.123,46300.0
2006-07-19 14:40:00,41.75,41.9,41.68,41.89,65800.0,26.1292,26.2231,26.0854,26.2168,65800.0
2006-07-19 14:50:00,41.89,41.97,41.87,41.93,54900.0,26.2168,26.2669,26.2043,26.2419,54900.0
2006-07-19 15:00:00,41.94,42.02,41.84,41.88,88000.0,26.2481,26.2982,26.1856,26.2106,88000.0
2006-07-19 15:10:00,41.88,41.94,41.82,41.94,50500.0,26.2106,26.2481,26.173,26.2481,50500.0
2006-07-19 15:20:00,41.94,41.95,41.74,41.9,178000.0,26.2481,26.2544,26.123,26.2231,178000.0
2006-07-19 15:30:00,41.87,41.93,41.8,41.8,61200.0,26.2043,26.2419,26.1605,26.1605,61200.0
2006-07-19 15:40:00,41.8,41.88,41.73,41.73,71600.0,26.1605,26.2106,26.1167,26.1167,71600.0
2006-07-19 15:50:00,41.72,41.87,41.72,41.84,116200.0,26.1105,26.2043,26.1105,26.1856,116200.0
2006-07-20 09:30:00,41.85,42.01,41.8,41.9,175700.0,26.1918,26.2919,26.1605,26.2231,175700.0
2006-07-20 09:40:00,41.93,41.99,41.65,41.66,112100.0,26.2419,26.2794,26.0666,26.0729,112100.0
2006-07-20 09:50:00,41.67,41.88,41.54,41.55,84100.0,26.0792,26.2106,25.9978,26.0041,84100.0
2006-07-20 10:00:00,41.54,41.75,41.33,41.45,125400.0,25.9978,26.1292,25.8664,25.9415,125400.0
2006-07-20 10:10:00,41.39,41.58,41.38,41.46,64100.0,25.9039,26.0228,25.8977,25.9477,64100.0
2006-07-20 10:20:00,41.46,41.54,41.44,41.51,76300.0,25.9477,25.9978,25.9352,25.979,76300.0
2006-07-20 10:30:00,41.52,41.56,41.38,41.39,73000.0,25.9853,26.0103,25.8977,25.9039,73000.0
2006-07-20 10:40:00,41.39,41.47,41.31,41.4,54200.0,25.9039,25.954,25.8539,25.9102,54200.0
2006-07-20 10:50:00,41.42,41.5,41.39,41.5,53600.0,25.9227,25.9728,25.9039,25.9728,53600.0
2006-07-20 11:00:00,41.49,41.5,41.4,41.45,56900.0,25.9665,25.9728,25.9102,25.9415,56900.0
2006-07-20 11:10:00,41.44,41.45,41.32,41.39,100200.0,25.9352,25.9415,25.8601,25.9039,100200.0
2006-07-20 11:20:00,41.39,41.4,41.27,41.29,63100.0,25.9039,25.9102,25.8288,25.8413,63100.0
2006-07-20 11:30:00,41.29,41.39,41.21,41.37,61000.0,25.8413,25.9039,25.7913,25.8914,61000.0
2006-07-20 11:40:00,41.37,41.4,41.32,41.39,66900.0,25.8914,25.9102,25.8601,25.9039,66900.0
2006-07-20 11:50:00,41.39,41.41,41.2,41.24,62300.0,25.9039,25.9164,25.785,25.81,62300.0
2006-07-20 12:00:00,41.22,41.31,41.13,41.18,65000.0,25.7975,25.8539,25.7412,25.7725,65000.0
2006-07-20 12:10:00,41.19,41.23,41.1,41.17,33100.0,25.7788,25.8038,25.7224,25.7662,33100.0
2006-07-20 12:20:00,41.16,41.25,41.1,41.2,30600.0,25.76,25.8163,25.7224,25.785,30600.0
2006-07-20 12:30:00,41.18,41.18,41.05,41.07,45100.0,25.7725,25.7725,25.6911,25.7037,45100.0
2006-07-20 12:40:00,41.07,41.1,41.07,41.07,50500.0,25.7037,25.7224,25.7037,25.7037,50500.0
2006-07-20 12:50:00,41.08,41.14,41.08,41.13,33100.0,25.7099,25.7475,25.7099,25.7412,33100.0
2006-07-20 13:00:00,41.13,41.26,41.12,41.22,41800.0,25.7412,25.8226,25.7349,25.7975,41800.0
2006-07-20 13:10:00,41.22,41.22,41.11,41.14,71800.0,25.7975,25.7975,25.7287,25.7475,71800.0
2006-07-20 13:20:00,41.13,41.14,41.06,41.06,35500.0,25.7412,25.7475,25.6974,25.6974,35500.0
2006-07-20 13:30:00,41.06,41.12,41.05,41.1,32200.0,25.6974,25.7349,25.6911,25.7224,32200.0
2006-07-20 13:40:00,41.1,41.12,40.91,41.02,85200.0,25.7224,25.7349,25.6035,25.6724,85200.0
2006-07-20 13:50:00,41.01,41.1,40.99,41.06,56900.0,25.6661,25.7224,25.6536,25.6974,56900.0
2006-07-20 14:00:00,41.07,41.19,40.98,40.98,83100.0,25.7037,25.7788,25.6473,25.6473,83100.0
2006-07-20 14:10:00,40.98,41.04,40.91,40.92,56800.0,25.6473,25.6849,25.6035,25.6098,56800.0
2006-07-20 14:20:00,40.93,40.93,40.72,40.76,159400.0,25.616,25.616,25.4846,25.5096,159400.0
2006-07-20 14:30:00,40.76,40.8,40.59,40.64,107500.0,25.5096,25.5347,25.4032,25.4345,107500.0
2006-07-20 14:40:00,40.63,40.79,40.45,40.58,286400.0,25.4283,25.5284,25.3156,25.397,286400.0
2006-07-20 14:50:00,40.57,40.6,40.44,40.44,193000.0,25.3907,25.4095,25.3094,25.3094,193000.0
2006-07-20 15:00:00,40.44,40.9,40.4,40.49,279200.0,25.3094,25.5973,25.2843,25.3407,279200.0
2006-07-20 15:10:00,40.5,40.61,40.49,40.57,81600.0,25.3469,25.4158,25.3407,25.3907,81600.0
2006-07-20 15:20:00,40.57,40.57,40.39,40.39,140400.0,25.3907,25.3907,25.2781,25.2781,140400.0
2006-07-20 15:30:00,40.37,40.45,40.29,40.41,183100.0,25.2656,25.3156,25.2155,25.2906,183100.0
2006-07-20 15:40:00,40.4,40.5,40.32,40.5,172000.0,25.2843,25.3469,25.2343,25.3469,172000.0
2006-07-20 15:50:00,40.5,40.52,40.2,40.21,239500.0,25.3469,25.3594,25.1592,25.1654,239500.0
2006-07-21 09:30:00,40.27,40.27,39.4,39.71,677200.0,25.203,25.203,24.6585,24.8525,677200.0
2006-07-21 09:40:00,39.71,40.0,39.67,39.77,144600.0,24.8525,25.034,24.8275,24.89,144600.0
2006-07-21 09:50:00,39.79,40.32,39.78,40.16,143100.0,24.9026,25.2343,24.8963,25.1341,143100.0
2006-07-21 10:00:00,40.16,40.2,40.05,40.15,111000.0,25.1341,25.1592,25.0653,25.1279,111000.0
2006-07-21 10:10:00,40.15,40.15,39.7,40.04,129600.0,25.1279,25.1279,24.8462,25.059,129600.0
2006-07-21 10:20:00,40.01,40.11,39.87,39.87,53900.0,25.0403,25.1028,24.9526,24.9526,53900.0
2006-07-21 10:30:00,39.87,39.87,39.54,39.68,183200.0,24.9526,24.9526,24.7461,24.8337,183200.0
2006-07-21 10:40:00,39.68,39.81,39.61,39.72,72000.0,24.8337,24.9151,24.7899,24.8588,72000.0
2006-07-21 10:50:00,39.69,39.92,39.69,39.76,70400.0,24.84,24.9839,24.84,24.8838,70400.0
2006-07-21 11:00:00,39.76,39.86,39.75,39.78,61700.0,24.8838,24.9464,24.8775,24.8963,61700.0
2006-07-21 11:10:00,39.78,39.84,39.72,39.74,45800.0,24.8963,24.9339,24.8588,24.8713,45800.0
2006-07-21 11:20:00,39.73,39.83,39.67,39.78,88800.0,24.865,24.9276,24.8275,24.8963,88800.0
2006-07-21 11:30:00,39.8,39.9,39.8,39.87,60400.0,24.9088,24.9714,24.9088,24.9526,60400.0
2006-07-21 11:40:00,39.88,39.9,39.68,39.75,95000.0,24.9589,24.9714,24.8337,24.8775,95000.0
2006-07-21 11:50:00,39.74,39.76,39.65,39.67,72200.0,24.8713,24.8838,24.8149,24.8275,72200.0
2006-07-21 12:00:00,39.66,39.75,39.54,39.56,119100.0,24.8212,24.8775,24.7461,24.7586,119100.0
2006-07-21 12:10:00,39.56,39.6,39.42,39.56,64000.0,24.7586,24.7837,24.671,24.7586,64000.0
2006-07-21 12:20:00,39.56,39.65,39.5,39.64,34100.0,24.7586,24.8149,24.7211,24.8087,34100.0
2006-07-21 12:30:00,39.64,39.7,39.4,39.41,43700.0,24.8087,24.8462,24.6585,24.6647,43700.0
2006-07-21 12:40:00,39.4,39.47,39.33,39.34,78300.0,24.6585,24.7023,24.6147,24.6209,78300.0
2006-07-21 12:50:00,39.34,39.35,39.17,39.3,133100.0,24.6209,24.6272,24.5145,24.5959,133100.0
2006-07-21 13:00:00,39.29,39.38,39.26,39.3,93700.0,24.5896,24.646,24.5709,24.5959,93700.0
2006-07-21 13:10:00,39.32,39.4,39.26,39.3,52700.0,24.6084,24.6585,24.5709,24.5959,52700.0
2006-07-21 13:20:00,39.3,39.38,39.28,39.29,51900.0,24.5959,24.646,24.5834,24.5896,51900.0
2006-07-21 13:30:00,39.28,39.35,39.25,39.29,83700.0,24.5834,24.6272,24.5646,24.5896,83700.0
2006-07-21 13:40:00,39.29,39.43,39.26,39.36,118900.0,24.5896,24.6773,24.5709,24.6334,118900.0
2006-07-21 13:50:00,39.37,39.52,39.34,39.52,93700.0,24.6397,24.7336,24.6209,24.7336,93700.0
2006-07-21 14:00:00,39.51,39.52,39.37,39.4,83300.0,24.7273,24.7336,24.6397,24.6585,83300.0
2006-07-21 14:10:00,39.42,39.5,39.41,39.49,50600.0,24.671,24.7211,24.6647,24.7148,50600.0
2006-07-21 14:20:00,39.49,39.62,39.48,39.6,75700.0,24.7148,24.7962,24.7085,24.7837,75700.0
2006-07-21 14:30:00,39.6,39.7,39.58,39.68,41100.0,24.7837,24.8462,24.7711,24.8337,41100.0
2006-07-21 14:40:00,39.68,39.8,39.67,39.67,138700.0,24.8337,24.9088,24.8275,24.8275,138700.0
2006-07-21 14:50:00,39.68,39.73,39.62,39.7,125000.0,24.8337,24.865,24.7962,24.8462,125000.0
2006-07-21 15:00:00,39.69,39.7,39.56,39.6,63200.0,24.84,24.8462,24.7586,24.7837,63200.0
2006-07-21 15:10:00,39.6,39.62,39.58,39.58,83100.0,24.7837,24.7962,24.7711,24.7711,83100.0
2006-07-21 15:20:00,39.58,39.6,39.57,39.58,58700.0,24.7711,24.7837,24.7649,24.7711,58700.0
2006-07-21 15:30:00,39.58,39.6,39.54,39.58,122500.0,24.7711,24.7837,24.7461,24.7711,122500.0
2006-07-21 15:40:00,39.56,39.57,39.42,39.42,143600.0,24.7586,24.7649,24.671,24.671,143600.0
2006-07-21 15:50:00,39.43,39.59,39.4,39.45,367100.0,24.6773,24.7774,24.6585,24.6898,367100.0
2006-07-24 09:30:00,39.47,39.47,39.27,39.35,160300.0,24.7023,24.7023,24.5771,24.6272,160300.0
2006-07-24 09:40:00,39.33,39.41,39.31,39.36,126100.0,24.6147,24.6647,24.6022,24.6334,126100.0
2006-07-24 09:50:00,39.39,39.44,39.32,39.32,127000.0,24.6522,24.6835,24.6084,24.6084,127000.0
2006-07-24 10:00:00,39.33,39.38,39.21,39.21,79400.0,24.6147,24.646,24.5396,24.5396,79400.0
2006-07-24 10:10:00,39.21,39.28,39.14,39.22,99500.0,24.5396,24.5834,24.4958,24.5458,99500.0
2006-07-24 10:20:00,39.22,39.3,39.12,39.17,108400.0,24.5458,24.5959,24.4832,24.5145,108400.0
2006-07-24 10:30:00,39.18,39.4,39.17,39.29,132600.0,24.5208,24.6585,24.5145,24.5896,132600.0
2006-07-24 10:40:00,39.28,39.32,39.26,39.3,77700.0,24.5834,24.6084,24.5709,24.5959,77700.0
2006-07-24 10:50:00,39.3,39.32,39.25,39.32,119700.0,24.5959,24.6084,24.5646,24.6084,119700.0
2006-07-24 11:00:00,39.33,39.45,39.33,39.44,174800.0,24.6147,24.6898,24.6147,24.6835,174800.0
2006-07-24 11:10:00,39.45,39.57,39.39,39.39,114900.0,24.6898,24.7649,24.6522,24.6522,114900.0
2006-07-24 11:20:00,39.39,39.47,39.36,39.44,158700.0,24.6522,24.7023,24.6334,24.6835,158700.0
2006-07-24 11:30:00,39.45,39.62,39.39,39.59,166200.0,24.6898,24.7962,24.6522,24.7774,166200.0
2006-07-24 11:40:00,39.59,39.68,39.53,39.68,82700.0,24.7774,24.8337,24.7398,24.8337,82700.0
2006-07-24 11:50:00,39.67,39.77,39.66,39.75,82800.0,24.8275,24.89,24.8212,24.8775,82800.0
2006-07-24 12:00:00,39.75,39.76,39.65,39.69,212900.0,24.8775,24.8838,24.8149,24.84,212900.0
2006-07-24 12:10:00,39.67,39.77,39.66,39.72,40600.0,24.8275,24.89,24.8212,24.8588,40600.0
2006-07-24 12:20:00,39.73,39.78,39.72,39.74,67600.0,24.865,24.8963,24.8588,24.8713,67600.0
2006-07-24 12:30:00,39.73,39.75,39.68,39.68,50000.0,24.865,24.8775,24.8337,24.8337,50000.0
2006-07-24 12:40:00,39.69,39.7,39.62,39.66,90500.0,24.84,24.8462,24.7962,24.8212,90500.0
2006-07-24 12:50:00,39.65,39.66,39.47,39.5,74500.0,24.8149,24.8212,24.7023,24.7211,74500.0
2006-07-24 13:00:00,39.5,39.65,39.48,39.61,81400.0,24.7211,24.8149,24.7085,24.7899,81400.0
2006-07-24 13:10:00,39.59,39.62,39.5,39.58,74200.0,24.7774,24.7962,24.7211,24.7711,74200.0
2006-07-24 13:20:00,39.57,39.6,39.57,39.58,92200.0,24.7649,24.7837,24.7649,24.7711,92200.0
2006-07-24 13:30:00,39.58,39.6,39.57,39.58,105300.0,24.7711,24.7837,24.7649,24.7711,105300.0
2006-07-24 13:40:00,39.57,39.6,39.54,39.55,67800.0,24.7649,24.7837,24.7461,24.7524,67800.0
2006-07-24 13:50:00,39.55,39.59,39.53,39.55,52500.0,24.7524,24.7774,24.7398,24.7524,52500.0
2006-07-24 14:00:00,39.56,39.65,39.56,39.65,45000.0,24.7586,24.8149,24.7586,24.8149,45000.0
2006-07-24 14:10:00,39.65,39.84,39.63,39.84,80800.0,24.8149,24.9339,24.8024,24.9339,80800.0
2006-07-24 14:20:00,39.83,39.92,39.83,39.85,173300.0,24.9276,24.9839,24.9276,24.9401,173300.0
2006-07-24 14:30:00,39.86,39.92,39.77,39.87,145800.0,24.9464,24.9839,24.89,24.9526,145800.0
2006-07-24 14:40:00,39.86,39.87,39.77,39.77,76200.0,24.9464,24.9526,24.89,24.89,76200.0
2006-07-24 14:50:00,39.77,39.85,39.76,39.8,119500.0,24.89,24.9401,24.8838,24.9088,119500.0
2006-07-24 15:00:00,39.81,39.85,39.81,39.82,135800.0,24.9151,24.9401,24.9151,24.9213,135800.0
2006-07-24 15:10:00,39.82,39.86,39.76,39.81,196600.0,24.9213,24.9464,24.8838,24.9151,196600.0
2006-07-24 15:20:00,39.81,39.85,39.71,39.77,120400.0,24.9151,24.9401,24.8525,24.89,120400.0
2006-07-24 15:30:00,39.77,39.8,39.72,39.77,74900.0,24.89,24.9088,24.8588,24.89,74900.0
2006-07-24 15:40:00,39.77,39.8,39.69,39.7,117300.0,24.89,24.9088,24.84,24.8462,117300.0
2006-07-24 15:50:00,39.71,39.88,39.7,39.87,119900.0,24.8525,24.9589,24.8462,24.9526,119900.0
2006-07-25 09:30:00,39.97,40.06,39.85,39.9,147400.0,25.0152,25.0715,24.9401,24.9714,147400.0
2006-07-25 09:40:00,39.89,40.09,39.86,40.09,98400.0,24.9651,25.0903,24.9464,25.0903,98400.0
2006-07-25 09:50:00,40.09,40.17,40.03,40.13,94400.0,25.0903,25.1404,25.0528,25.1154,94400.0
2006-07-25 10:00:00,40.14,40.59,40.13,40.51,208200.0,25.1216,25.4032,25.1154,25.3532,208200.0
2006-07-25 10:10:00,40.51,40.97,40.5,40.71,219400.0,25.3532,25.6411,25.3469,25.4783,219400.0
2006-07-25 10:20:00,40.7,40.76,40.61,40.68,88600.0,25.4721,25.5096,25.4158,25.4596,88600.0
2006-07-25 10:30:00,40.68,40.75,40.42,40.45,106700.0,25.4596,25.5034,25.2968,25.3156,106700.0
2006-07-25 10:40:00,40.46,40.88,40.46,40.66,156500.0,25.3219,25.5847,25.3219,25.4471,156500.0
2006-07-25 10:50:00,40.63,40.79,40.62,40.76,91100.0,25.4283,25.5284,25.422,25.5096,91100.0
2006-07-25 11:00:00,40.76,40.8,40.7,40.77,46000.0,25.5096,25.5347,25.4721,25.5159,46000.0
2006-07-25 11:10:00,40.78,40.8,40.73,40.76,62200.0,25.5222,25.5347,25.4909,25.5096,62200.0
2006-07-25 11:20:00,40.76,40.87,40.74,40.87,60500.0,25.5096,25.5785,25.4971,25.5785,60500.0
2006-07-25 11:30:00,40.85,40.95,40.78,40.82,88200.0,25.566,25.6285,25.5222,25.5472,88200.0
2006-07-25 11:40:00,40.8,40.84,40.66,40.66,66400.0,25.5347,25.5597,25.4471,25.4471,66400.0
2006-07-25 11:50:00,40.66,40.67,40.5,40.6,51300.0,25.4471,25.4533,25.3469,25.4095,51300.0
2006-07-25 12:00:00,40.6,40.63,40.54,40.56,63700.0,25.4095,25.4283,25.372,25.3845,63700.0
2006-07-25 12:10:00,40.57,40.86,40.55,40.86,70500.0,25.3907,25.5722,25.3782,25.5722,70500.0
2006-07-25 12:20:00,40.85,40.95,40.83,40.9,89700.0,25.566,25.6285,25.5534,25.5973,89700.0
2006-07-25 12:30:00,40.91,40.93,40.85,40.93,71000.0,25.6035,25.616,25.566,25.616,71000.0
2006-07-25 12:40:00,40.92,40.94,40.89,40.92,45500.0,25.6098,25.6223,25.591,25.6098,45500.0
2006-07-25 12:50:00,40.93,40.94,40.89,40.94,91600.0,25.616,25.6223,25.591,25.6223,91600.0
2006-07-25 13:00:00,40.93,40.98,40.84,40.89,99300.0,25.616,25.6473,25.5597,25.591,99300.0
2006-07-25 13:10:00,40.89,40.96,40.89,40.95,37100.0,25.591,25.6348,25.591,25.6285,37100.0
2006-07-25 13:20:00,40.97,41.0,40.93,40.99,34600.0,25.6411,25.6598,25.616,25.6536,34600.0
2006-07-25 13:30:00,40.98,41.0,40.88,40.89,46200.0,25.6473,25.6598,25.5847,25.591,46200.0
2006-07-25 13:40:00,40.88,40.98,40.88,40.96,55700.0,25.5847,25.6473,25.5847,25.6348,55700.0
2006-07-25 13:50:00,40.96,40.98,40.87,40.96,52300.0,25.6348,25.6473,25.5785,25.6348,52300.0
2006-07-25 14:00:00,40.95,41.02,40.88,40.97,56400.0,25.6285,25.6724,25.5847,25.6411,56400.0
2006-07-25 14:10:00,40.97,40.98,40.78,40.86,37300.0,25.6411,25.6473,25.5222,25.5722,37300.0
2006-07-25 14:20:00,40.88,40.96,40.82,40.94,34000.0,25.5847,25.6348,25.5472,25.6223,34000.0
2006-07-25 14:30:00,40.96,41.0,40.8,40.9,58400.0,25.6348,25.6598,25.5347,25.5973,58400.0
2006-07-25 14:40:00,40.91,40.97,40.81,40.96,59300.0,25.6035,25.6411,25.5409,25.6348,59300.0
2006-07-25 14:50:00,40.96,41.08,40.96,41.05,84000.0,25.6348,25.7099,25.6348,25.6911,84000.0
2006-07-25 15:00:00,41.05,41.45,41.05,41.4,166300.0,25.6911,25.9415,25.6911,25.9102,166300.0
2006-07-25 15:10:00,41.39,41.84,41.3,41.8,214600.0,25.9039,26.1856,25.8476,26.1605,214600.0
2006-07-25 15:20:00,41.82,41.93,41.69,41.82,269500.0,26.173,26.2419,26.0917,26.173,269500.0
2006-07-25 15:30:00,41.82,41.95,41.73,41.95,180800.0,26.173,26.2544,26.1167,26.2544,180800.0
2006-07-25 15:40:00,41.96,41.96,41.75,41.81,208300.0,26.2607,26.2607,26.1292,26.1668,208300.0
2006-07-25 15:50:00,41.81,41.86,41.78,41.82,207300.0,26.1668,26.1981,26.148,26.173,207300.0
2006-07-26 09:30:00,41.81,41.82,41.25,41.64,286300.0,26.1668,26.173,25.8163,26.0604,286300.0
2006-07-26 09:40:00,41.62,41.95,41.52,41.66,155200.0,26.0479,26.2544,25.9853,26.0729,155200.0
2006-07-26 09:50:00,41.66,41.77,41.4,41.43,72900.0,26.0729,26.1417,25.9102,25.929,72900.0
2006-07-26 10:00:00,41.43,41.43,41.14,41.19,111700.0,25.929,25.929,25.7475,25.7788,111700.0
2006-07-26 10:10:00,41.19,41.4,41.18,41.3,144800.0,25.7788,25.9102,25.7725,25.8476,144800.0
2006-07-26 10:20:00,41.29,41.36,41.23,41.26,59800.0,25.8413,25.8851,25.8038,25.8226,59800.0
2006-07-26 10:30:00,41.27,41.32,41.17,41.21,89500.0,25.8288,25.8601,25.7662,25.7913,89500.0
2006-07-26 10:40:00,41.22,41.32,41.22,41.26,78800.0,25.7975,25.8601,25.7975,25.8226,78800.0
2006-07-26 10:50:00,41.25,41.33,41.19,41.26,102300.0,25.8163,25.8664,25.7788,25.8226,102300.0
2006-07-26 11:00:00,41.25,41.26,41.16,41.17,54800.0,25.8163,25.8226,25.76,25.7662,54800.0
2006-07-26 11:10:00,41.19,41.37,41.19,41.37,126600.0,25.7788,25.8914,25.7788,25.8914,126600.0
2006-07-26 11:20:00,41.37,41.38,41.25,41.29,53000.0,25.8914,25.8977,25.8163,25.8413,53000.0
2006-07-26 11:30:00,41.29,41.44,41.28,41.43,68900.0,25.8413,25.9352,25.8351,25.929,68900.0
2006-07-26 11:40:00,41.43,41.6,41.4,41.57,44300.0,25.929,26.0354,25.9102,26.0166,44300.0
2006-07-26 11:50:00,41.56,41.59,41.45,41.52,34800.0,26.0103,26.0291,25.9415,25.9853,34800.0
2006-07-26 12:00:00,41.52,41.9,41.52,41.86,140300.0,25.9853,26.2231,25.9853,26.1981,140300.0
2006-07-26 12:10:00,41.86,41.88,41.72,41.85,40000.0,26.1981,26.2106,26.1105,26.1918,40000.0
2006-07-26 12:20:00,41.85,41.99,41.77,41.85,64000.0,26.1918,26.2794,26.1417,26.1918,64000.0
2006-07-26 12:30:00,41.83,41.94,41.83,41.91,69400.0,26.1793,26.2481,26.1793,26.2294,69400.0
2006-07-26 12:40:00,41.9,41.96,41.84,41.93,42500.0,26.2231,26.2607,26.1856,26.2419,42500.0
2006-07-26 12:50:00,41.93,41.98,41.91,41.94,54600.0,26.2419,26.2732,26.2294,26.2481,54600.0
2006-07-26 13:00:00,41.92,41.96,41.87,41.9,322200.0,26.2356,26.2607,26.2043,26.2231,322200.0
2006-07-26 13:10:00,41.9,41.97,41.87,41.91,24500.0,26.2231,26.2669,26.2043,26.2294,24500.0
2006-07-26 13:20:00,41.9,41.95,41.88,41.93,29100.0,26.2231,26.2544,26.2106,26.2419,29100.0
2006-07-26 13:30:00,41.92,42.0,41.9,42.0,65700.0,26.2356,26.2857,26.2231,26.2857,65700.0
2006-07-26 13:40:00,42.0,42.21,41.99,42.21,89000.0,26.2857,26.4171,26.2794,26.4171,89000.0
2006-07-26 13:50:00,42.21,42.25,42.16,42.22,78100.0,26.4171,26.4422,26.3858,26.4234,78100.0
2006-07-26 14:00:00,42.18,42.25,42.02,42.06,98100.0,26.3983,26.4422,26.2982,26.3232,98100.0
2006-07-26 14:10:00,42.06,42.29,42.05,42.22,75200.0,26.3232,26.4672,26.317,26.4234,75200.0
2006-07-26 14:20:00,42.21,42.28,42.08,42.13,71100.0,26.4171,26.4609,26.3358,26.3671,71100.0
2006-07-26 14:30:00,42.14,42.27,42.13,42.2,41900.0,26.3733,26.4547,26.3671,26.4109,41900.0
2006-07-26 14:40:00,42.2,42.21,42.07,42.11,58300.0,26.4109,26.4171,26.3295,26.3545,58300.0
2006-07-26 14:50:00,42.1,42.2,42.08,42.15,66800.0,26.3483,26.4109,26.3358,26.3796,66800.0
2006-07-26 15:00:00,42.15,42.26,42.09,42.11,63700.0,26.3796,26.4484,26.342,26.3545,63700.0
2006-07-26 15:10:00,42.11,42.16,42.06,42.11,82500.0,26.3545,26.3858,26.3232,26.3545,82500.0
2006-07-26 15:20:00,42.1,42.17,42.07,42.09,59500.0,26.3483,26.3921,26.3295,26.342,59500.0
2006-07-26 15:30:00,42.09,42.17,42.08,42.13,181600.0,26.342,26.3921,26.3358,26.3671,181600.0
2006-07-26 15:40:00,42.14,42.19,42.06,42.19,149800.0,26.3733,26.4046,26.3232,26.4046,149800.0
2006-07-26 15:50:00,42.2,42.21,42.11,42.14,180200.0,26.4109,26.4171,26.3545,26.3733,180200.0
2006-07-27 09:30:00,42.51,43.25,42.51,42.99,255700.0,26.6049,27.068,26.6049,26.9053,255700.0
2006-07-27 09:40:00,42.99,43.1,42.89,42.89,199600.0,26.9053,26.9741,26.8427,26.8427,199600.0
2006-07-27 09:50:00,42.89,43.0,42.89,42.99,269800.0,26.8427,26.9115,26.8427,26.9053,269800.0
2006-07-27 10:00:00,43.0,43.0,42.42,42.44,188900.0,26.9115,26.9115,26.5485,26.5611,188900.0
2006-07-27 10:10:00,42.44,42.76,42.42,42.7,149200.0,26.5611,26.7613,26.5485,26.7238,149200.0
2006-07-27 10:20:00,42.7,42.92,42.7,42.91,99500.0,26.7238,26.8615,26.7238,26.8552,99500.0
2006-07-27 10:30:00,42.91,43.08,42.85,42.85,135600.0,26.8552,26.9616,26.8177,26.8177,135600.0
2006-07-27 10:40:00,42.84,42.85,42.6,42.61,106500.0,26.8114,26.8177,26.6612,26.6675,106500.0
2006-07-27 10:50:00,42.6,42.89,42.6,42.83,182700.0,26.6612,26.8427,26.6612,26.8051,182700.0
2006-07-27 11:00:00,42.85,42.91,42.75,42.87,106500.0,26.8177,26.8552,26.7551,26.8302,106500.0
2006-07-27 11:10:00,42.87,42.97,42.8,42.87,101600.0,26.8302,26.8928,26.7864,26.8302,101600.0
2006-07-27 11:20:00,42.85,42.99,42.8,42.98,78900.0,26.8177,26.9053,26.7864,26.899,78900.0
2006-07-27 11:30:00,42.98,43.02,42.91,42.97,89500.0,26.899,26.9241,26.8552,26.8928,89500.0
2006-07-27 11:40:00,42.95,43.08,42.95,42.96,94400.0,26.8802,26.9616,26.8802,26.8865,94400.0
2006-07-27 11:50:00,43.02,43.02,42.74,42.79,52100.0,26.9241,26.9241,26.7488,26.7801,52100.0
2006-07-27 12:00:00,42.8,43.02,42.72,42.95,72900.0,26.7864,26.9241,26.7363,26.8802,72900.0
2006-07-27 12:10:00,42.95,43.0,42.91,42.97,35200.0,26.8802,26.9115,26.8552,26.8928,35200.0
2006-07-27 12:20:00,42.98,43.08,42.93,43.08,61800.0,26.899,26.9616,26.8677,26.9616,61800.0
2006-07-27 12:30:00,43.03,43.1,42.98,43.02,106800.0,26.9303,26.9741,26.899,26.9241,106800.0
2006-07-27 12:40:00,43.02,43.07,43.0,43.06,37400.0,26.9241,26.9554,26.9115,26.9491,37400.0
2006-07-27 12:50:00,43.06,43.18,43.06,43.17,85400.0,26.9491,27.0242,26.9491,27.0179,85400.0
2006-07-27 13:00:00,43.18,43.18,43.03,43.04,46000.0,27.0242,27.0242,26.9303,26.9366,46000.0
2006-07-27 13:10:00,43.05,43.1,42.91,42.94,68900.0,26.9428,26.9741,26.8552,26.874,68900.0
2006-07-27 13:20:00,42.95,43.02,42.9,42.95,60300.0,26.8802,26.9241,26.849,26.8802,60300.0
2006-07-27 13:30:00,42.96,43.0,42.71,42.75,131000.0,26.8865,26.9115,26.73,26.7551,131000.0
2006-07-27 13:40:00,42.76,42.87,42.65,42.86,77500.0,26.7613,26.8302,26.6925,26.8239,77500.0
2006-07-27 13:50:00,42.86,42.96,42.68,42.68,78400.0,26.8239,26.8865,26.7113,26.7113,78400.0
2006-07-27 14:00:00,42.68,42.7,42.51,42.63,104600.0,26.7113,26.7238,26.6049,26.68,104600.0
2006-07-27 14:10:00,42.65,42.68,42.45,42.59,104200.0,26.6925,26.7113,26.5673,26.6549,104200.0
2006-07-27 14:20:00,42.6,42.75,42.48,42.66,115400.0,26.6612,26.7551,26.5861,26.6988,115400.0
2006-07-27 14:30:00,42.65,42.84,42.64,42.79,151100.0,26.6925,26.8114,26.6862,26.7801,151100.0
2006-07-27 14:40:00,42.8,42.86,42.78,42.84,157200.0,26.7864,26.8239,26.7739,26.8114,157200.0
2006-07-27 14:50:00,42.83,42.84,42.66,42.74,107100.0,26.8051,26.8114,26.6988,26.7488,107100.0
2006-07-27 15:00:00,42.74,42.83,42.65,42.75,97600.0,26.7488,26.8051,26.6925,26.7551,97600.0
2006-07-27 15:10:00,42.73,42.78,42.54,42.61,132600.0,26.7426,26.7739,26.6237,26.6675,132600.0
2006-07-27 15:20:00,42.61,42.62,42.48,42.54,116800.0,26.6675,26.6737,26.5861,26.6237,116800.0
2006-07-27 15:30:00,42.55,42.62,42.46,42.5,180500.0,26.6299,26.6737,26.5736,26.5986,180500.0
2006-07-27 15:40:00,42.5,42.6,42.5,42.54,201200.0,26.5986,26.6612,26.5986,26.6237,201200.0
2006-07-27 15:50:00,42.54,42.58,42.41,42.43,136200.0,26.6237,26.6487,26.5423,26.5548,136200.0
2006-07-28 09:30:00,42.5,42.8,42.39,42.59,192000.0,26.5986,26.7864,26.5298,26.6549,192000.0
2006-07-28 09:40:00,42.6,42.8,42.6,42.77,121600.0,26.6612,26.7864,26.6612,26.7676,121600.0
2006-07-28 09:50:00,42.76,42.79,42.61,42.64,138400.0,26.7613,26.7801,26.6675,26.6862,138400.0
2006-07-28 10:00:00,42.63,42.7,42.32,42.37,125800.0,26.68,26.7238,26.486,26.5173,125800.0
2006-07-28 10:10:00,42.39,42.49,42.34,42.49,94900.0,26.5298,26.5924,26.4985,26.5924,94900.0
2006-07-28 10:20:00,42.47,42.47,42.27,42.29,72300.0,26.5798,26.5798,26.4547,26.4672,72300.0
2006-07-28 10:30:00,42.29,42.44,42.27,42.4,75100.0,26.4672,26.5611,26.4547,26.536,75100.0
2006-07-28 10:40:00,42.4,42.46,42.33,42.42,78400.0,26.536,26.5736,26.4922,26.5485,78400.0
2006-07-28 10:50:00,42.43,42.6,42.37,42.56,51400.0,26.5548,26.6612,26.5173,26.6362,51400.0
2006-07-28 11:00:00,42.56,42.73,42.5,42.73,53700.0,26.6362,26.7426,26.5986,26.7426,53700.0
2006-07-28 11:10:00,42.73,42.88,42.67,42.82,46000.0,26.7426,26.8364,26.705,26.7989,46000.0
2006-07-28 11:20:00,42.82,42.89,42.67,42.79,50300.0,26.7989,26.8427,26.705,26.7801,50300.0
2006-07-28 11:30:00,42.75,42.82,42.68,42.76,33700.0,26.7551,26.7989,26.7113,26.7613,33700.0
2006-07-28 11:40:00,42.75,42.83,42.63,42.83,46800.0,26.7551,26.8051,26.68,26.8051,46800.0
2006-07-28 11:50:00,42.82,42.9,42.79,42.88,37600.0,26.7989,26.849,26.7801,26.8364,37600.0
2006-07-28 12:00:00,42.9,42.9,42.63,42.74,40400.0,26.849,26.849,26.68,26.7488,40400.0
2006-07-28 12:10:00,42.75,42.83,42.71,42.76,34400.0,26.7551,26.8051,26.73,26.7613,34400.0
2006-07-28 12:20:00,42.76,42.92,42.76,42.89,30400.0,26.7613,26.8615,26.7613,26.8427,30400.0
2006-07-28 12:30:00,42.9,42.91,42.76,42.91,32900.0,26.849,26.8552,26.7613,26.8552,32900.0
2006-07-28 12:40:00,42.91,42.99,42.9,42.96,37800.0,26.8552,26.9053,26.849,26.8865,37800.0
2006-07-28 12:50:00,42.96,43.03,42.95,43.01,54800.0,26.8865,26.9303,26.8802,26.9178,54800.0
2006-07-28 13:00:00,43.01,43.09,43.0,43.08,37700.0,26.9178,26.9679,26.9115,26.9616,37700.0
2006-07-28 13:10:00,43.07,43.57,42.93,43.55,177400.0,26.9554,27.2683,26.8677,27.2558,177400.0
2006-07-28 13:20:00,43.56,43.68,43.3,43.65,427100.0,27.262,27.3371,27.0993,27.3183,427100.0
2006-07-28 13:30:00,43.65,43.75,43.57,43.61,186300.0,27.3183,27.3809,27.2683,27.2933,186300.0
2006-07-28 13:40:00,43.58,43.58,43.38,43.4,77400.0,27.2745,27.2745,27.1494,27.1619,77400.0
2006-07-28 13:50:00,43.39,43.41,43.15,43.3,68600.0,27.1556,27.1681,27.0054,27.0993,68600.0
2006-07-28 14:00:00,43.32,43.33,43.05,43.3,213400.0,27.1118,27.1181,26.9428,27.0993,213400.0
2006-07-28 14:10:00,43.26,43.42,43.23,43.36,54200.0,27.0743,27.1744,27.0555,27.1368,54200.0
2006-07-28 14:20:00,43.36,43.55,43.34,43.45,87000.0,27.1368,27.2558,27.1243,27.1932,87000.0
2006-07-28 14:30:00,43.47,43.65,43.35,43.61,86300.0,27.2057,27.3183,27.1306,27.2933,86300.0
2006-07-28 14:40:00,43.6,43.64,43.51,43.59,65500.0,27.2871,27.3121,27.2307,27.2808,65500.0
2006-07-28 14:50:00,43.59,43.86,43.57,43.63,103100.0,27.2808,27.4498,27.2683,27.3058,103100.0
2006-07-28 15:00:00,43.63,43.77,43.59,43.65,76700.0,27.3058,27.3934,27.2808,27.3183,76700.0
2006-07-28 15:10:00,43.65,43.76,43.57,43.59,65100.0,27.3183,27.3872,27.2683,27.2808,65100.0
2006-07-28 15:20:00,43.59,43.67,43.49,43.6,86300.0,27.2808,27.3309,27.2182,27.2871,86300.0
2006-07-28 15:30:00,43.61,43.67,43.58,43.6,82600.0,27.2933,27.3309,27.2745,27.2871,82600.0
2006-07-28 15:40:00,43.61,43.64,43.48,43.55,116900.0,27.2933,27.3121,27.2119,27.2558,116900.0
2006-07-28 15:50:00,43.54,43.55,43.43,43.52,159300.0,27.2495,27.2558,27.1807,27.237,159300.0
2006-07-31 09:30:00,43.71,43.75,43.61,43.65,174600.0,27.3559,27.3809,27.2933,27.3183,174600.0
2006-07-31 09:40:00,43.66,43.69,43.05,43.17,178100.0,27.3246,27.3434,26.9428,27.0179,178100.0
2006-07-31 09:50:00,43.17,43.38,43.15,43.3,141700.0,27.0179,27.1494,27.0054,27.0993,141700.0
2006-07-31 10:00:00,43.31,43.43,43.21,43.31,237500.0,27.1056,27.1807,27.043,27.1056,237500.0
2006-07-31 10:10:00,43.31,43.33,43.04,43.31,161200.0,27.1056,27.1181,26.9366,27.1056,161200.0
2006-07-31 10:20:00,43.29,43.5,43.27,43.44,212100.0,27.093,27.2245,27.0805,27.1869,212100.0
2006-07-31 10:30:00,43.44,43.49,43.32,43.46,166100.0,27.1869,27.2182,27.1118,27.1994,166100.0
2006-07-31 10:40:00,43.46,43.5,43.36,43.49,100500.0,27.1994,27.2245,27.1368,27.2182,100500.0
2006-07-31 10:50:00,43.49,43.55,43.36,43.36,95400.0,27.2182,27.2558,27.1368,27.1368,95400.0
2006-07-31 11:00:00,43.35,43.43,43.28,43.32,113800.0,27.1306,27.1807,27.0868,27.1118,113800.0
2006-07-31 11:10:00,43.33,43.34,43.22,43.23,64200.0,27.1181,27.1243,27.0492,27.0555,64200.0
2006-07-31 11:20:00,43.2,43.25,43.15,43.25,66800.0,27.0367,27.068,27.0054,27.068,66800.0
2006-07-31 11:30:00,43.25,43.39,43.23,43.27,62500.0,27.068,27.1556,27.0555,27.0805,62500.0
2006-07-31 11:40:00,43.27,43.33,43.25,43.31,50000.0,27.0805,27.1181,27.068,27.1056,50000.0
2006-07-31 11:50:00,43.32,43.5,43.32,43.46,80400.0,27.1118,27.2245,27.1118,27.1994,80400.0
2006-07-31 12:00:00,43.46,43.55,43.44,43.54,97400.0,27.1994,27.2558,27.1869,27.2495,97400.0
2006-07-31 12:10:00,43.53,43.64,43.48,43.64,66200.0,27.2432,27.3121,27.2119,27.3121,66200.0
2006-07-31 12:20:00,43.64,43.85,43.63,43.81,77100.0,27.3121,27.4435,27.3058,27.4185,77100.0
2006-07-31 12:30:00,43.81,43.81,43.67,43.73,66000.0,27.4185,27.4185,27.3309,27.3684,66000.0
2006-07-31 12:40:00,43.72,43.77,43.65,43.75,61700.0,27.3622,27.3934,27.3183,27.3809,61700.0
2006-07-31 12:50:00,43.75,43.87,43.74,43.84,62500.0,27.3809,27.456,27.3747,27.4373,62500.0
2006-07-31 13:00:00,43.82,43.93,43.81,43.89,98900.0,27.4247,27.4936,27.4185,27.4685,98900.0
2006-07-31 13:10:00,43.89,43.95,43.85,43.94,63300.0,27.4685,27.5061,27.4435,27.4998,63300.0
2006-07-31 13:20:00,43.94,43.94,43.72,43.79,119500.0,27.4998,27.4998,27.3622,27.406,119500.0
2006-07-31 13:30:00,43.79,43.95,43.75,43.91,107800.0,27.406,27.5061,27.3809,27.4811,107800.0
2006-07-31 13:40:00,43.92,43.94,43.8,43.84,58000.0,27.4873,27.4998,27.4122,27.4373,58000.0
2006-07-31 13:50:00,43.84,43.88,43.7,43.72,62600.0,27.4373,27.4623,27.3496,27.3622,62600.0
2006-07-31 14:00:00,43.73,43.81,43.68,43.72,113400.0,27.3684,27.4185,27.3371,27.3622,113400.0
2006-07-31 14:10:00,43.72,43.81,43.72,43.73,58500.0,27.3622,27.4185,27.3622,27.3684,58500.0
2006-07-31 14:20:00,43.73,43.95,43.73,43.91,95600.0,27.3684,27.5061,27.3684,27.4811,95600.0
2006-07-31 14:30:00,43.91,43.95,43.8,43.8,95500.0,27.4811,27.5061,27.4122,27.4122,95500.0
2006-07-31 14:40:00,43.8,43.87,43.72,43.75,115900.0,27.4122,27.456,27.3622,27.3809,115900.0
2006-07-31 14:50:00,43.76,43.8,43.72,43.79,74500.0,27.3872,27.4122,27.3622,27.406,74500.0
2006-07-31 15:00:00,43.79,43.94,43.79,43.94,129200.0,27.406,27.4998,27.406,27.4998,129200.0
2006-07-31 15:10:00,43.94,43.96,43.83,43.88,123000.0,27.4998,27.5124,27.431,27.4623,123000.0
2006-07-31 15:20:00,43.88,43.92,43.8,43.88,96800.0,27.4623,27.4873,27.4122,27.4623,96800.0
2006-07-31 15:30:00,43.88,43.98,43.87,43.97,419200.0,27.4623,27.5249,27.456,27.5186,419200.0
2006-07-31 15:40:00,43.97,43.97,43.81,43.96,300800.0,27.5186,27.5186,27.4185,27.5124,300800.0
2006-07-31 15:50:00,43.96,43.99,43.9,43.95,366000.0,27.5124,27.5311,27.4748,27.5061,366000.0
2006-08-01 09:30:00,44.5,44.97,44.35,44.95,771000.0,27.8503,28.1445,27.7564,28.1319,771000.0
2006-08-01 09:40:00,44.95,45.05,44.05,44.25,1007700.0,28.1319,28.1945,27.5687,27.6939,1007700.0
2006-08-01 09:50:00,44.27,44.56,44.18,44.51,520200.0,27.7064,27.8879,27.65,27.8566,520200.0
2006-08-01 10:00:00,44.52,44.52,43.88,44.21,402200.0,27.8628,27.8628,27.4623,27.6688,402200.0
2006-08-01 10:10:00,44.2,44.45,44.08,44.42,224400.0,27.6626,27.819,27.5875,27.8002,224400.0
2006-08-01 10:20:00,44.4,44.5,44.22,44.22,233800.0,27.7877,27.8503,27.6751,27.6751,233800.0
2006-08-01 10:30:00,44.23,44.33,44.2,44.32,216300.0,27.6813,27.7439,27.6626,27.7377,216300.0
2006-08-01 10:40:00,44.33,44.37,44.27,44.32,73600.0,27.7439,27.769,27.7064,27.7377,73600.0
2006-08-01 10:50:00,44.32,44.4,44.2,44.27,152700.0,27.7377,27.7877,27.6626,27.7064,152700.0
2006-08-01 11:00:00,44.27,44.35,44.18,44.21,136300.0,27.7064,27.7564,27.65,27.6688,136300.0
2006-08-01 11:10:00,44.22,44.24,44.06,44.17,149900.0,27.6751,27.6876,27.5749,27.6438,149900.0
2006-08-01 11:20:00,44.15,44.18,44.06,44.08,155100.0,27.6313,27.65,27.5749,27.5875,155100.0
2006-08-01 11:30:00,44.08,44.09,43.8,43.93,169800.0,27.5875,27.5937,27.4122,27.4936,169800.0
2006-08-01 11:40:00,43.94,44.03,43.88,43.96,185900.0,27.4998,27.5562,27.4623,27.5124,185900.0
2006-08-01 11:50:00,43.93,44.14,43.86,44.03,125700.0,27.4936,27.625,27.4498,27.5562,125700.0
2006-08-01 12:00:00,44.04,44.15,43.98,43.98,118600.0,27.5624,27.6313,27.5249,27.5249,118600.0
2006-08-01 12:10:00,43.98,44.06,43.9,43.9,121400.0,27.5249,27.5749,27.4748,27.4748,121400.0
2006-08-01 12:20:00,43.9,43.95,43.8,43.92,157300.0,27.4748,27.5061,27.4122,27.4873,157300.0
2006-08-01 12:30:00,43.93,43.97,43.86,43.9,91400.0,27.4936,27.5186,27.4498,27.4748,91400.0
2006-08-01 12:40:00,43.9,44.0,43.87,43.89,59200.0,27.4748,27.5374,27.456,27.4685,59200.0
2006-08-01 12:50:00,43.89,44.0,43.81,43.9,79400.0,27.4685,27.5374,27.4185,27.4748,79400.0
2006-08-01 13:00:00,43.93,43.93,43.85,43.87,127500.0,27.4936,27.4936,27.4435,27.456,127500.0
2006-08-01 13:10:00,43.87,43.94,43.8,43.89,52500.0,27.456,27.4998,27.4122,27.4685,52500.0
2006-08-01 13:20:00,43.89,43.94,43.83,43.88,51500.0,27.4685,27.4998,27.431,27.4623,51500.0
2006-08-01 13:30:00,43.87,43.93,43.82,43.87,229100.0,27.456,27.4936,27.4247,27.456,229100.0
2006-08-01 13:40:00,43.87,43.91,43.83,43.9,58500.0,27.456,27.4811,27.431,27.4748,58500.0
2006-08-01 13:50:00,43.9,43.92,43.84,43.87,39200.0,27.4748,27.4873,27.4373,27.456,39200.0
2006-08-01 14:00:00,43.87,43.94,43.81,43.82,79300.0,27.456,27.4998,27.4185,27.4247,79300.0
2006-08-01 14:10:00,43.82,43.89,43.81,43.87,128300.0,27.4247,27.4685,27.4185,27.456,128300.0
2006-08-01 14:20:00,43.86,43.91,43.83,43.91,138000.0,27.4498,27.4811,27.431,27.4811,138000.0
2006-08-01 14:30:00,43.9,43.91,43.75,43.78,108900.0,27.4748,27.4811,27.3809,27.3997,108900.0
2006-08-01 14:40:00,43.74,43.85,43.66,43.84,231500.0,27.3747,27.4435,27.3246,27.4373,231500.0
2006-08-01 14:50:00,43.83,43.89,43.8,43.85,130700.0,27.431,27.4685,27.4122,27.4435,130700.0
2006-08-01 15:00:00,43.86,43.86,43.8,43.82,141500.0,27.4498,27.4498,27.4122,27.4247,141500.0
2006-08-01 15:10:00,43.82,43.82,43.73,43.8,120800.0,27.4247,27.4247,27.3684,27.4122,120800.0
2006-08-01 15:20:00,43.81,43.91,43.8,43.85,117400.0,27.4185,27.4811,27.4122,27.4435,117400.0
2006-08-01 15:30:00,43.86,43.95,43.83,43.95,259900.0,27.4498,27.5061,27.431,27.5061,259900.0
2006-08-01 15:40:00,43.94,44.0,43.9,43.96,230100.0,27.4998,27.5374,27.4748,27.5124,230100.0
2006-08-01 15:50:00,43.95,43.96,43.8,43.89,189800.0,27.5061,27.5124,27.4122,27.4685,189800.0
2006-08-02 09:30:00,44.0,44.02,43.8,43.81,331900.0,27.5374,27.5499,27.4122,27.4185,331900.0
2006-08-02 09:40:00,43.82,43.87,43.38,43.44,299900.0,27.4247,27.456,27.1494,27.1869,299900.0
2006-08-02 09:50:00,43.45,43.48,42.88,42.97,295700.0,27.1932,27.2119,26.8364,26.8928,295700.0
2006-08-02 10:00:00,42.98,43.4,42.91,43.4,278200.0,26.899,27.1619,26.8552,27.1619,278200.0
2006-08-02 10:10:00,43.4,43.41,42.96,43.01,186200.0,27.1619,27.1681,26.8865,26.9178,186200.0
2006-08-02 10:20:00,43.01,43.14,42.98,43.07,110000.0,26.9178,26.9992,26.899,26.9554,110000.0
2006-08-02 10:30:00,43.09,43.09,42.9,42.92,146700.0,26.9679,26.9679,26.849,26.8615,146700.0
2006-08-02 10:40:00,42.88,42.96,42.81,42.91,125600.0,26.8364,26.8865,26.7926,26.8552,125600.0
2006-08-02 10:50:00,42.9,43.0,42.78,42.93,155800.0,26.849,26.9115,26.7739,26.8677,155800.0
2006-08-02 11:00:00,42.95,42.97,42.71,42.77,139400.0,26.8802,26.8928,26.73,26.7676,139400.0
2006-08-02 11:10:00,42.77,42.88,42.72,42.87,164700.0,26.7676,26.8364,26.7363,26.8302,164700.0
2006-08-02 11:20:00,42.85,42.85,42.54,42.55,93100.0,26.8177,26.8177,26.6237,26.6299,93100.0
2006-08-02 11:30:00,42.56,42.62,42.23,42.25,167500.0,26.6362,26.6737,26.4296,26.4422,167500.0
2006-08-02 11:40:00,42.28,42.64,42.24,42.64,198000.0,26.4609,26.6862,26.4359,26.6862,198000.0
2006-08-02 11:50:00,42.64,42.73,42.5,42.59,200200.0,26.6862,26.7426,26.5986,26.6549,200200.0
2006-08-02 12:00:00,42.58,42.81,42.58,42.8,230500.0,26.6487,26.7926,26.6487,26.7864,230500.0
2006-08-02 12:10:00,42.85,42.86,42.61,42.72,139400.0,26.8177,26.8239,26.6675,26.7363,139400.0
2006-08-02 12:20:00,42.72,42.8,42.63,42.8,91400.0,26.7363,26.7864,26.68,26.7864,91400.0
2006-08-02 12:30:00,42.8,42.94,42.74,42.9,161800.0,26.7864,26.874,26.7488,26.849,161800.0
2006-08-02 12:40:00,42.9,43.08,42.89,43.07,178900.0,26.849,26.9616,26.8427,26.9554,178900.0
2006-08-02 12:50:00,43.07,43.14,43.05,43.14,107500.0,26.9554,26.9992,26.9428,26.9992,107500.0
2006-08-02 13:00:00,43.12,43.2,43.0,43.0,180600.0,26.9866,27.0367,26.9115,26.9115,180600.0
2006-08-02 13:10:00,43.01,43.13,42.99,43.08,118300.0,26.9178,26.9929,26.9053,26.9616,118300.0
2006-08-02 13:20:00,43.07,43.1,43.03,43.04,85300.0,26.9554,26.9741,26.9303,26.9366,85300.0
2006-08-02 13:30:00,43.04,43.08,43.0,43.07,106300.0,26.9366,26.9616,26.9115,26.9554,106300.0
2006-08-02 13:40:00,43.07,43.1,42.97,42.98,100500.0,26.9554,26.9741,26.8928,26.899,100500.0
2006-08-02 13:50:00,42.98,42.98,42.71,42.71,97800.0,26.899,26.899,26.73,26.73,97800.0
2006-08-02 14:00:00,42.72,42.82,42.71,42.73,170000.0,26.7363,26.7989,26.73,26.7426,170000.0
2006-08-02 14:10:00,42.74,42.95,42.68,42.87,67900.0,26.7488,26.8802,26.7113,26.8302,67900.0
2006-08-02 14:20:00,42.88,42.94,42.77,42.79,72000.0,26.8364,26.874,26.7676,26.7801,72000.0
2006-08-02 14:30:00,42.78,42.99,42.71,42.81,130600.0,26.7739,26.9053,26.73,26.7926,130600.0
2006-08-02 14:40:00,42.81,42.96,42.78,42.93,141900.0,26.7926,26.8865,26.7739,26.8677,141900.0
2006-08-02 14:50:00,42.94,42.99,42.83,42.84,95300.0,26.874,26.9053,26.8051,26.8114,95300.0
2006-08-02 15:00:00,42.84,42.85,42.67,42.68,144100.0,26.8114,26.8177,26.705,26.7113,144100.0
2006-08-02 15:10:00,42.69,42.86,42.56,42.86,134800.0,26.7175,26.8239,26.6362,26.8239,134800.0
2006-08-02 15:20:00,42.89,43.0,42.86,42.94,172800.0,26.8427,26.9115,26.8239,26.874,172800.0
2006-08-02 15:30:00,42.94,42.96,42.75,42.85,159100.0,26.874,26.8865,26.7551,26.8177,159100.0
2006-08-02 15:40:00,42.86,42.91,42.7,42.87,181400.0,26.8239,26.8552,26.7238,26.8302,181400.0
2006-08-02 15:50:00,42.87,42.91,42.79,42.8,190900.0,26.8302,26.8552,26.7801,26.7864,190900.0
2006-08-03 09:30:00,42.27,42.31,42.0,42.0,292000.0,26.4547,26.4797,26.2857,26.2857,292000.0
2006-08-03 09:40:00,42.0,42.18,41.95,42.1,370300.0,26.2857,26.3983,26.2544,26.3483,370300.0
2006-08-03 09:50:00,42.1,42.1,41.94,41.94,166300.0,26.3483,26.3483,26.2481,26.2481,166300.0
2006-08-03 10:00:00,41.93,42.0,41.86,41.95,357000.0,26.2419,26.2857,26.1981,26.2544,357000.0
2006-08-03 10:10:00,41.93,41.95,41.83,41.95,187400.0,26.2419,26.2544,26.1793,26.2544,187400.0
2006-08-03 10:20:00,41.94,41.97,41.75,41.84,140000.0,26.2481,26.2669,26.1292,26.1856,140000.0
2006-08-03 10:30:00,41.84,41.85,41.5,41.5,235300.0,26.1856,26.1918,25.9728,25.9728,235300.0
2006-08-03 10:40:00,41.51,41.71,41.45,41.59,228700.0,25.979,26.1042,25.9415,26.0291,228700.0
2006-08-03 10:50:00,41.58,41.69,41.55,41.69,158400.0,26.0228,26.0917,26.0041,26.0917,158400.0
2006-08-03 11:00:00,41.67,41.88,41.66,41.75,162300.0,26.0792,26.2106,26.0729,26.1292,162300.0
2006-08-03 11:10:00,41.75,41.86,41.69,41.85,91000.0,26.1292,26.1981,26.0917,26.1918,91000.0
2006-08-03 11:20:00,41.86,41.94,41.85,41.9,70100.0,26.1981,26.2481,26.1918,26.2231,70100.0
2006-08-03 11:30:00,41.91,41.91,41.81,41.81,99000.0,26.2294,26.2294,26.1668,26.1668,99000.0
2006-08-03 11:40:00,41.81,41.87,41.76,41.87,70500.0,26.1668,26.2043,26.1355,26.2043,70500.0
2006-08-03 11:50:00,41.87,41.92,41.85,41.88,80900.0,26.2043,26.2356,26.1918,26.2106,80900.0
2006-08-03 12:00:00,41.88,41.9,41.81,41.9,97900.0,26.2106,26.2231,26.1668,26.2231,97900.0
2006-08-03 12:10:00,41.87,41.87,41.81,41.81,50400.0,26.2043,26.2043,26.1668,26.1668,50400.0
2006-08-03 12:20:00,41.82,41.89,41.81,41.87,34100.0,26.173,26.2168,26.1668,26.2043,34100.0
2006-08-03 12:30:00,41.87,41.9,41.83,41.83,103100.0,26.2043,26.2231,26.1793,26.1793,103100.0
2006-08-03 12:40:00,41.84,41.89,41.82,41.86,43800.0,26.1856,26.2168,26.173,26.1981,43800.0
2006-08-03 12:50:00,41.85,41.88,41.82,41.82,39400.0,26.1918,26.2106,26.173,26.173,39400.0
2006-08-03 13:00:00,41.82,41.99,41.79,41.99,154600.0,26.173,26.2794,26.1543,26.2794,154600.0
2006-08-03 13:10:00,41.99,42.05,41.92,42.04,131100.0,26.2794,26.317,26.2356,26.3107,131100.0
2006-08-03 13:20:00,42.01,42.07,42.0,42.06,125100.0,26.2919,26.3295,26.2857,26.3232,125100.0
2006-08-03 13:30:00,42.06,42.06,41.94,41.96,65600.0,26.3232,26.3232,26.2481,26.2607,65600.0
2006-08-03 13:40:00,41.95,42.1,41.95,42.1,117100.0,26.2544,26.3483,26.2544,26.3483,117100.0
2006-08-03 13:50:00,42.1,42.15,42.07,42.07,106600.0,26.3483,26.3796,26.3295,26.3295,106600.0
2006-08-03 14:00:00,42.07,42.1,42.05,42.08,81800.0,26.3295,26.3483,26.317,26.3358,81800.0
2006-08-03 14:10:00,42.08,42.13,42.07,42.09,106500.0,26.3358,26.3671,26.3295,26.342,106500.0
2006-08-03 14:20:00,42.1,42.15,42.09,42.1,69900.0,26.3483,26.3796,26.342,26.3483,69900.0
2006-08-03 14:30:00,42.1,42.24,42.1,42.22,124600.0,26.3483,26.4359,26.3483,26.4234,124600.0
2006-08-03 14:40:00,42.23,42.25,42.19,42.22,113700.0,26.4296,26.4422,26.4046,26.4234,113700.0
2006-08-03 14:50:00,42.22,42.24,42.2,42.21,94800.0,26.4234,26.4359,26.4109,26.4171,94800.0
2006-08-03 15:00:00,42.2,42.21,42.08,42.08,113900.0,26.4109,26.4171,26.3358,26.3358,113900.0
2006-08-03 15:10:00,42.08,42.12,42.03,42.08,82800.0,26.3358,26.3608,26.3045,26.3358,82800.0
2006-08-03 15:20:00,42.08,42.12,42.04,42.05,84200.0,26.3358,26.3608,26.3107,26.317,84200.0
2006-08-03 15:30:00,42.05,42.1,41.99,42.0,91600.0,26.317,26.3483,26.2794,26.2857,91600.0
2006-08-03 15:40:00,42.0,42.12,42.0,42.05,98200.0,26.2857,26.3608,26.2857,26.317,98200.0
2006-08-03 15:50:00,42.05,42.08,41.97,41.99,114300.0,26.317,26.3358,26.2669,26.2794,114300.0
2006-08-04 09:30:00,42.65,42.67,42.46,42.57,187200.0,26.6925,26.705,26.5736,26.6424,187200.0
2006-08-04 09:40:00,42.55,42.68,42.51,42.54,175000.0,26.6299,26.7113,26.6049,26.6237,175000.0
2006-08-04 09:50:00,42.54,42.54,42.28,42.36,110200.0,26.6237,26.6237,26.4609,26.511,110200.0
2006-08-04 10:00:00,42.37,42.47,41.99,42.0,165000.0,26.5173,26.5798,26.2794,26.2857,165000.0
2006-08-04 10:10:00,41.99,42.15,41.88,41.99,152100.0,26.2794,26.3796,26.2106,26.2794,152100.0
2006-08-04 10:20:00,42.0,42.02,41.81,42.01,129500.0,26.2857,26.2982,26.1668,26.2919,129500.0
2006-08-04 10:30:00,42.01,42.08,41.98,42.02,178400.0,26.2919,26.3358,26.2732,26.2982,178400.0
2006-08-04 10:40:00,42.0,42.0,41.86,41.89,100800.0,26.2857,26.2857,26.1981,26.2168,100800.0
2006-08-04 10:50:00,41.89,41.9,41.55,41.55,162700.0,26.2168,26.2231,26.0041,26.0041,162700.0
2006-08-04 11:00:00,41.55,41.68,41.48,41.58,220500.0,26.0041,26.0854,25.9602,26.0228,220500.0
2006-08-04 11:10:00,41.58,41.8,41.58,41.8,105400.0,26.0228,26.1605,26.0228,26.1605,105400.0
2006-08-04 11:20:00,41.8,41.8,41.67,41.67,92500.0,26.1605,26.1605,26.0792,26.0792,92500.0
2006-08-04 11:30:00,41.68,41.68,41.56,41.62,149600.0,26.0854,26.0854,26.0103,26.0479,149600.0
2006-08-04 11:40:00,41.61,41.62,41.31,41.33,138100.0,26.0416,26.0479,25.8539,25.8664,138100.0
2006-08-04 11:50:00,41.32,41.41,41.2,41.27,204300.0,25.8601,25.9164,25.785,25.8288,204300.0
2006-08-04 12:00:00,41.28,41.3,41.24,41.26,88500.0,25.8351,25.8476,25.81,25.8226,88500.0
2006-08-04 12:10:00,41.26,41.27,41.04,41.16,131200.0,25.8226,25.8288,25.6849,25.76,131200.0
2006-08-04 12:20:00,41.16,41.22,41.1,41.11,133700.0,25.76,25.7975,25.7224,25.7287,133700.0
2006-08-04 12:30:00,41.09,41.1,41.03,41.03,72600.0,25.7162,25.7224,25.6786,25.6786,72600.0
2006-08-04 12:40:00,41.04,41.08,41.01,41.05,136800.0,25.6849,25.7099,25.6661,25.6911,136800.0
2006-08-04 12:50:00,41.06,41.09,41.04,41.08,112200.0,25.6974,25.7162,25.6849,25.7099,112200.0
2006-08-04 13:00:00,41.08,41.12,41.07,41.12,50600.0,25.7099,25.7349,25.7037,25.7349,50600.0
2006-08-04 13:10:00,41.11,41.14,40.9,40.97,136800.0,25.7287,25.7475,25.5973,25.6411,136800.0
2006-08-04 13:20:00,40.97,40.98,40.81,40.83,119400.0,25.6411,25.6473,25.5409,25.5534,119400.0
2006-08-04 13:30:00,40.83,40.84,40.63,40.64,147900.0,25.5534,25.5597,25.4283,25.4345,147900.0
2006-08-04 13:40:00,40.65,40.75,40.58,40.74,153500.0,25.4408,25.5034,25.397,25.4971,153500.0
2006-08-04 13:50:00,40.74,40.79,40.66,40.7,182400.0,25.4971,25.5284,25.4471,25.4721,182400.0
2006-08-04 14:00:00,40.7,40.94,40.67,40.94,142700.0,25.4721,25.6223,25.4533,25.6223,142700.0
2006-08-04 14:10:00,40.94,40.98,40.87,40.88,130900.0,25.6223,25.6473,25.5785,25.5847,130900.0
2006-08-04 14:20:00,40.88,40.9,40.72,40.72,153600.0,25.5847,25.5973,25.4846,25.4846,153600.0
2006-08-04 14:30:00,40.73,40.85,40.72,40.85,131000.0,25.4909,25.566,25.4846,25.566,131000.0
2006-08-04 14:40:00,40.85,40.87,40.77,40.83,100300.0,25.566,25.5785,25.5159,25.5534,100300.0
2006-08-04 14:50:00,40.84,40.84,40.75,40.79,85700.0,25.5597,25.5597,25.5034,25.5284,85700.0
2006-08-04 15:00:00,40.79,40.87,40.78,40.8,97400.0,25.5284,25.5785,25.5222,25.5347,97400.0
2006-08-04 15:10:00,40.8,40.84,40.75,40.8,127900.0,25.5347,25.5597,25.5034,25.5347,127900.0
2006-08-04 15:20:00,40.8,40.89,40.74,40.87,92300.0,25.5347,25.591,25.4971,25.5785,92300.0
2006-08-04 15:30:00,40.88,40.91,40.84,40.86,101400.0,25.5847,25.6035,25.5597,25.5722,101400.0
2006-08-04 15:40:00,40.85,40.86,40.79,40.85,141200.0,25.566,25.5722,25.5284,25.566,141200.0
2006-08-04 15:50:00,40.85,40.91,40.83,40.87,146800.0,25.566,25.6035,25.5534,25.5785,146800.0
2006-08-07 09:30:00,40.04,40.1,39.73,39.74,62400.0,25.059,25.0966,24.865,24.8713,62400.0
2006-08-07 09:40:00,39.9,40.03,39.74,39.94,693600.0,24.9714,25.0528,24.8713,24.9964,693600.0
2006-08-07 09:50:00,39.94,40.29,39.83,40.29,417300.0,24.9964,25.2155,24.9276,25.2155,417300.0
2006-08-07 10:00:00,40.25,40.47,40.0,40.4,315300.0,25.1905,25.3281,25.034,25.2843,315300.0
2006-08-07 10:10:00,40.4,40.68,40.36,40.5,284900.0,25.2843,25.4596,25.2593,25.3469,284900.0
2006-08-07 10:20:00,40.49,40.7,40.46,40.48,241800.0,25.3407,25.4721,25.3219,25.3344,241800.0
2006-08-07 10:30:00,40.47,40.54,40.43,40.5,119200.0,25.3281,25.372,25.3031,25.3469,119200.0
2006-08-07 10:40:00,40.5,40.65,40.49,40.56,127800.0,25.3469,25.4408,25.3407,25.3845,127800.0
2006-08-07 10:50:00,40.56,40.65,40.54,40.6,104800.0,25.3845,25.4408,25.372,25.4095,104800.0
2006-08-07 11:00:00,40.6,40.65,40.54,40.61,120500.0,25.4095,25.4408,25.372,25.4158,120500.0
2006-08-07 11:10:00,40.6,40.7,40.56,40.69,120900.0,25.4095,25.4721,25.3845,25.4658,120900.0
2006-08-07 11:20:00,40.69,40.86,40.67,40.74,242400.0,25.4658,25.5722,25.4533,25.4971,242400.0
2006-08-07 11:30:00,40.73,40.84,40.69,40.84,138800.0,25.4909,25.5597,25.4658,25.5597,138800.0
2006-08-07 11:40:00,40.84,40.97,40.81,40.94,175400.0,25.5597,25.6411,25.5409,25.6223,175400.0
2006-08-07 11:50:00,40.98,41.01,40.92,41.01,121600.0,25.6473,25.6661,25.6098,25.6661,121600.0
2006-08-07 12:00:00,41.01,41.12,41.0,41.07,168400.0,25.6661,25.7349,25.6598,25.7037,168400.0
2006-08-07 12:10:00,41.07,41.07,40.89,40.99,66600.0,25.7037,25.7037,25.591,25.6536,66600.0
2006-08-07 12:20:00,41.0,41.12,41.0,41.1,52200.0,25.6598,25.7349,25.6598,25.7224,52200.0
2006-08-07 12:30:00,41.1,41.17,41.01,41.11,61500.0,25.7224,25.7662,25.6661,25.7287,61500.0
2006-08-07 12:40:00,41.12,41.26,41.12,41.22,90200.0,25.7349,25.8226,25.7349,25.7975,90200.0
2006-08-07 12:50:00,41.21,41.25,41.1,41.14,69300.0,25.7913,25.8163,25.7224,25.7475,69300.0
2006-08-07 13:00:00,41.15,41.15,40.9,40.99,95000.0,25.7537,25.7537,25.5973,25.6536,95000.0
2006-08-07 13:10:00,41.0,41.17,40.99,41.13,59600.0,25.6598,25.7662,25.6536,25.7412,59600.0
2006-08-07 13:20:00,41.13,41.34,41.12,41.34,78900.0,25.7412,25.8726,25.7349,25.8726,78900.0
2006-08-07 13:30:00,41.34,41.45,41.28,41.43,136600.0,25.8726,25.9415,25.8351,25.929,136600.0
2006-08-07 13:40:00,41.44,41.5,41.4,41.46,110100.0,25.9352,25.9728,25.9102,25.9477,110100.0
2006-08-07 13:50:00,41.46,41.56,41.44,41.45,58000.0,25.9477,26.0103,25.9352,25.9415,58000.0
2006-08-07 14:00:00,41.45,41.46,41.3,41.3,85800.0,25.9415,25.9477,25.8476,25.8476,85800.0
2006-08-07 14:10:00,41.3,41.43,41.29,41.41,57100.0,25.8476,25.929,25.8413,25.9164,57100.0
2006-08-07 14:20:00,41.4,41.46,41.3,41.31,46100.0,25.9102,25.9477,25.8476,25.8539,46100.0
2006-08-07 14:30:00,41.31,41.39,41.28,41.39,63100.0,25.8539,25.9039,25.8351,25.9039,63100.0
2006-08-07 14:40:00,41.38,41.48,41.38,41.42,49700.0,25.8977,25.9602,25.8977,25.9227,49700.0
2006-08-07 14:50:00,41.41,41.45,41.39,41.39,42500.0,25.9164,25.9415,25.9039,25.9039,42500.0
2006-08-07 15:00:00,41.38,41.38,41.25,41.29,74400.0,25.8977,25.8977,25.8163,25.8413,74400.0
2006-08-07 15:10:00,41.28,41.38,41.26,41.36,63200.0,25.8351,25.8977,25.8226,25.8851,63200.0
2006-08-07 15:20:00,41.37,41.44,41.35,41.35,59300.0,25.8914,25.9352,25.8789,25.8789,59300.0
2006-08-07 15:30:00,41.37,41.45,41.35,41.4,118600.0,25.8914,25.9415,25.8789,25.9102,118600.0
2006-08-07 15:40:00,41.4,41.45,41.38,41.45,96200.0,25.9102,25.9415,25.8977,25.9415,96200.0
2006-08-07 15:50:00,41.45,41.45,41.34,41.42,134400.0,25.9415,25.9415,25.8726,25.9227,134400.0
2006-08-08 09:30:00,41.6,41.94,41.5,41.57,193200.0,26.0354,26.2481,25.9728,26.0166,193200.0
2006-08-08 09:40:00,41.57,41.7,41.43,41.43,93100.0,26.0166,26.0979,25.929,25.929,93100.0
2006-08-08 09:50:00,41.46,41.65,41.35,41.57,86800.0,25.9477,26.0666,25.8789,26.0166,86800.0
2006-08-08 10:00:00,41.57,41.68,41.5,41.6,79600.0,26.0166,26.0854,25.9728,26.0354,79600.0
2006-08-08 10:10:00,41.6,41.62,41.4,41.46,59000.0,26.0354,26.0479,25.9102,25.9477,59000.0
2006-08-08 10:20:00,41.44,41.48,41.28,41.29,52400.0,25.9352,25.9602,25.8351,25.8413,52400.0
2006-08-08 10:30:00,41.32,41.36,41.19,41.19,41600.0,25.8601,25.8851,25.7788,25.7788,41600.0
2006-08-08 10:40:00,41.19,41.4,41.19,41.38,43700.0,25.7788,25.9102,25.7788,25.8977,43700.0
2006-08-08 10:50:00,41.39,41.53,41.36,41.48,47200.0,25.9039,25.9915,25.8851,25.9602,47200.0
2006-08-08 11:00:00,41.46,41.55,41.4,41.52,38000.0,25.9477,26.0041,25.9102,25.9853,38000.0
2006-08-08 11:10:00,41.51,41.6,41.5,41.57,60600.0,25.979,26.0354,25.9728,26.0166,60600.0
2006-08-08 11:20:00,41.57,41.58,41.43,41.49,47000.0,26.0166,26.0228,25.929,25.9665,47000.0
2006-08-08 11:30:00,41.48,41.61,41.46,41.56,65700.0,25.9602,26.0416,25.9477,26.0103,65700.0
2006-08-08 11:40:00,41.57,41.58,41.46,41.46,39900.0,26.0166,26.0228,25.9477,25.9477,39900.0
2006-08-08 11:50:00,41.46,41.55,41.46,41.51,40300.0,25.9477,26.0041,25.9477,25.979,40300.0
2006-08-08 12:00:00,41.51,41.61,41.51,41.6,33800.0,25.979,26.0416,25.979,26.0354,33800.0
2006-08-08 12:10:00,41.59,41.63,41.52,41.55,60100.0,26.0291,26.0541,25.9853,26.0041,60100.0
2006-08-08 12:20:00,41.56,41.59,41.51,41.54,36600.0,26.0103,26.0291,25.979,25.9978,36600.0
2006-08-08 12:30:00,41.53,41.54,41.42,41.42,56800.0,25.9915,25.9978,25.9227,25.9227,56800.0
2006-08-08 12:40:00,41.42,41.5,41.42,41.5,20600.0,25.9227,25.9728,25.9227,25.9728,20600.0
2006-08-08 12:50:00,41.49,41.57,41.48,41.57,23900.0,25.9665,26.0166,25.9602,26.0166,23900.0
2006-08-08 13:00:00,41.57,41.61,41.56,41.57,57500.0,26.0166,26.0416,26.0103,26.0166,57500.0
2006-08-08 13:10:00,41.58,41.67,41.57,41.66,63700.0,26.0228,26.0792,26.0166,26.0729,63700.0
2006-08-08 13:20:00,41.67,41.75,41.66,41.71,65400.0,26.0792,26.1292,26.0729,26.1042,65400.0
2006-08-08 13:30:00,41.71,41.74,41.7,41.74,45000.0,26.1042,26.123,26.0979,26.123,45000.0
2006-08-08 13:40:00,41.74,41.75,41.7,41.7,39800.0,26.123,26.1292,26.0979,26.0979,39800.0
2006-08-08 13:50:00,41.7,41.74,41.7,41.72,80300.0,26.0979,26.123,26.0979,26.1105,80300.0
2006-08-08 14:00:00,41.73,41.79,41.72,41.76,41800.0,26.1167,26.1543,26.1105,26.1355,41800.0
2006-08-08 14:10:00,41.76,41.93,41.73,41.88,95900.0,26.1355,26.2419,26.1167,26.2106,95900.0
2006-08-08 14:20:00,41.88,41.99,41.5,41.65,137300.0,26.2106,26.2794,25.9728,26.0666,137300.0
2006-08-08 14:30:00,41.61,41.8,41.58,41.66,89400.0,26.0416,26.1605,26.0228,26.0729,89400.0
2006-08-08 14:40:00,41.67,41.81,41.57,41.59,73300.0,26.0792,26.1668,26.0166,26.0291,73300.0
2006-08-08 14:50:00,41.57,41.65,41.53,41.54,67000.0,26.0166,26.0666,25.9915,25.9978,67000.0
2006-08-08 15:00:00,41.52,41.66,41.49,41.55,109400.0,25.9853,26.0729,25.9665,26.0041,109400.0
2006-08-08 15:10:00,41.54,41.55,41.41,41.41,74300.0,25.9978,26.0041,25.9164,25.9164,74300.0
2006-08-08 15:20:00,41.4,41.49,41.35,41.44,53100.0,25.9102,25.9665,25.8789,25.9352,53100.0
2006-08-08 15:30:00,41.41,41.41,41.27,41.3,86400.0,25.9164,25.9164,25.8288,25.8476,86400.0
2006-08-08 15:40:00,41.31,41.55,41.29,41.44,83700.0,25.8539,26.0041,25.8413,25.9352,83700.0
2006-08-08 15:50:00,41.44,41.47,41.36,41.4,68800.0,25.9352,25.954,25.8851,25.9102,68800.0
2006-08-09 09:30:00,41.67,41.86,41.5,41.58,115500.0,26.0792,26.1981,25.9728,26.0228,115500.0
2006-08-09 09:40:00,41.62,41.66,41.36,41.41,62600.0,26.0479,26.0729,25.8851,25.9164,62600.0
2006-08-09 09:50:00,41.36,41.44,41.28,41.39,48500.0,25.8851,25.9352,25.8351,25.9039,48500.0
2006-08-09 10:00:00,41.39,41.67,41.35,41.67,77500.0,25.9039,26.0792,25.8789,26.0792,77500.0
2006-08-09 10:10:00,41.64,41.66,41.56,41.63,63500.0,26.0604,26.0729,26.0103,26.0541,63500.0
2006-08-09 10:20:00,41.63,41.84,41.63,41.79,78000.0,26.0541,26.1856,26.0541,26.1543,78000.0
2006-08-09 10:30:00,41.76,41.88,41.69,41.73,72100.0,26.1355,26.2106,26.0917,26.1167,72100.0
2006-08-09 10:40:00,41.73,41.76,41.7,41.75,34300.0,26.1167,26.1355,26.0979,26.1292,34300.0
2006-08-09 10:50:00,41.73,41.77,41.65,41.68,38300.0,26.1167,26.1417,26.0666,26.0854,38300.0
2006-08-09 11:00:00,41.67,41.79,41.67,41.75,32300.0,26.0792,26.1543,26.0792,26.1292,32300.0
2006-08-09 11:10:00,41.72,41.91,41.72,41.88,62300.0,26.1105,26.2294,26.1105,26.2106,62300.0
2006-08-09 11:20:00,41.86,41.88,41.81,41.85,54600.0,26.1981,26.2106,26.1668,26.1918,54600.0
2006-08-09 11:30:00,41.85,41.99,41.81,41.99,60500.0,26.1918,26.2794,26.1668,26.2794,60500.0
2006-08-09 11:40:00,41.99,42.15,41.95,42.03,99500.0,26.2794,26.3796,26.2544,26.3045,99500.0
2006-08-09 11:50:00,42.02,42.06,41.97,41.98,69900.0,26.2982,26.3232,26.2669,26.2732,69900.0
2006-08-09 12:00:00,41.98,41.98,41.9,41.98,119700.0,26.2732,26.2732,26.2231,26.2732,119700.0
2006-08-09 12:10:00,42.0,42.05,42.0,42.01,44400.0,26.2857,26.317,26.2857,26.2919,44400.0
2006-08-09 12:20:00,42.02,42.07,42.0,42.04,31000.0,26.2982,26.3295,26.2857,26.3107,31000.0
2006-08-09 12:30:00,42.05,42.05,41.98,41.98,32100.0,26.317,26.317,26.2732,26.2732,32100.0
2006-08-09 12:40:00,41.98,42.02,41.92,41.92,31100.0,26.2732,26.2982,26.2356,26.2356,31100.0
2006-08-09 12:50:00,41.91,41.92,41.86,41.88,77000.0,26.2294,26.2356,26.1981,26.2106,77000.0
2006-08-09 13:00:00,41.88,42.02,41.85,42.01,36300.0,26.2106,26.2982,26.1918,26.2919,36300.0
2006-08-09 13:10:00,42.01,42.02,41.91,41.91,25700.0,26.2919,26.2982,26.2294,26.2294,25700.0
2006-08-09 13:20:00,41.91,42.02,41.89,42.01,38700.0,26.2294,26.2982,26.2168,26.2919,38700.0
2006-08-09 13:30:00,42.01,42.03,41.96,42.0,41100.0,26.2919,26.3045,26.2607,26.2857,41100.0
2006-08-09 13:40:00,42.0,42.09,41.99,42.09,63600.0,26.2857,26.342,26.2794,26.342,63600.0
2006-08-09 13:50:00,42.09,42.17,42.03,42.04,67500.0,26.342,26.3921,26.3045,26.3107,67500.0
2006-08-09 14:00:00,42.04,42.18,42.02,42.17,58000.0,26.3107,26.3983,26.2982,26.3921,58000.0
2006-08-09 14:10:00,42.18,42.2,42.06,42.07,53900.0,26.3983,26.4109,26.3232,26.3295,53900.0
2006-08-09 14:20:00,42.08,42.18,42.07,42.13,47300.0,26.3358,26.3983,26.3295,26.3671,47300.0
2006-08-09 14:30:00,42.13,42.17,42.09,42.16,48000.0,26.3671,26.3921,26.342,26.3858,48000.0
2006-08-09 14:40:00,42.17,42.2,41.94,41.97,72200.0,26.3921,26.4109,26.2481,26.2669,72200.0
2006-08-09 14:50:00,41.97,42.03,41.91,41.96,52900.0,26.2669,26.3045,26.2294,26.2607,52900.0
2006-08-09 15:00:00,41.98,42.04,41.91,41.94,84700.0,26.2732,26.3107,26.2294,26.2481,84700.0
2006-08-09 15:10:00,41.95,41.97,41.88,41.93,66600.0,26.2544,26.2669,26.2106,26.2419,66600.0
2006-08-09 15:20:00,41.94,41.94,41.86,41.87,69100.0,26.2481,26.2481,26.1981,26.2043,69100.0
2006-08-09 15:30:00,41.87,41.89,41.81,41.83,133600.0,26.2043,26.2168,26.1668,26.1793,133600.0
2006-08-09 15:40:00,41.84,41.99,41.84,41.99,146800.0,26.1856,26.2794,26.1856,26.2794,146800.0
2006-08-09 15:50:00,41.98,42.01,41.74,41.81,177900.0,26.2732,26.2919,26.123,26.1668,177900.0
2006-08-10 09:30:00,41.61,41.62,41.07,41.15,198000.0,26.0416,26.0479,25.7037,25.7537,198000.0
2006-08-10 09:40:00,41.15,41.46,41.14,41.37,124100.0,25.7537,25.9477,25.7475,25.8914,124100.0
2006-08-10 09:50:00,41.35,41.54,41.25,41.42,63200.0,25.8789,25.9978,25.8163,25.9227,63200.0
2006-08-10 10:00:00,41.42,41.51,41.29,41.38,49900.0,25.9227,25.979,25.8413,25.8977,49900.0
2006-08-10 10:10:00,41.38,41.65,41.36,41.64,90700.0,25.8977,26.0666,25.8851,26.0604,90700.0
2006-08-10 10:20:00,41.64,41.64,41.47,41.55,117500.0,26.0604,26.0604,25.954,26.0041,117500.0
2006-08-10 10:30:00,41.55,41.59,41.27,41.3,97600.0,26.0041,26.0291,25.8288,25.8476,97600.0
2006-08-10 10:40:00,41.3,41.31,41.16,41.18,132700.0,25.8476,25.8539,25.76,25.7725,132700.0
2006-08-10 10:50:00,41.16,41.27,41.08,41.18,77200.0,25.76,25.8288,25.7099,25.7725,77200.0
2006-08-10 11:00:00,41.19,41.22,41.09,41.19,70100.0,25.7788,25.7975,25.7162,25.7788,70100.0
2006-08-10 11:10:00,41.2,41.2,41.1,41.13,52100.0,25.785,25.785,25.7224,25.7412,52100.0
2006-08-10 11:20:00,41.14,41.15,40.85,40.93,85600.0,25.7475,25.7537,25.566,25.616,85600.0
2006-08-10 11:30:00,40.93,40.93,40.7,40.71,103600.0,25.616,25.616,25.4721,25.4783,103600.0
2006-08-10 11:40:00,40.74,40.79,40.65,40.76,89700.0,25.4971,25.5284,25.4408,25.5096,89700.0
2006-08-10 11:50:00,40.77,40.82,40.71,40.82,48100.0,25.5159,25.5472,25.4783,25.5472,48100.0
2006-08-10 12:00:00,40.82,40.89,40.72,40.75,62300.0,25.5472,25.591,25.4846,25.5034,62300.0
2006-08-10 12:10:00,40.76,40.83,40.71,40.81,63600.0,25.5096,25.5534,25.4783,25.5409,63600.0
2006-08-10 12:20:00,40.81,40.81,40.75,40.76,84400.0,25.5409,25.5409,25.5034,25.5096,84400.0
2006-08-10 12:30:00,40.76,40.76,40.67,40.67,84000.0,25.5096,25.5096,25.4533,25.4533,84000.0
2006-08-10 12:40:00,40.68,40.68,40.47,40.47,109400.0,25.4596,25.4596,25.3281,25.3281,109400.0
2006-08-10 12:50:00,40.47,40.5,40.42,40.46,112800.0,25.3281,25.3469,25.2968,25.3219,112800.0
2006-08-10 13:00:00,40.46,40.51,40.29,40.29,82000.0,25.3219,25.3532,25.2155,25.2155,82000.0
2006-08-10 13:10:00,40.29,40.44,40.28,40.42,57800.0,25.2155,25.3094,25.2092,25.2968,57800.0
2006-08-10 13:20:00,40.42,40.45,40.41,40.43,51800.0,25.2968,25.3156,25.2906,25.3031,51800.0
2006-08-10 13:30:00,40.43,40.54,40.42,40.54,73400.0,25.3031,25.372,25.2968,25.372,73400.0
2006-08-10 13:40:00,40.54,40.62,40.51,40.56,87600.0,25.372,25.422,25.3532,25.3845,87600.0
2006-08-10 13:50:00,40.57,40.57,40.48,40.5,60200.0,25.3907,25.3907,25.3344,25.3469,60200.0
2006-08-10 14:00:00,40.5,40.62,40.5,40.54,84200.0,25.3469,25.422,25.3469,25.372,84200.0
2006-08-10 14:10:00,40.53,40.6,40.49,40.53,46500.0,25.3657,25.4095,25.3407,25.3657,46500.0
2006-08-10 14:20:00,40.5,40.6,40.45,40.57,70000.0,25.3469,25.4095,25.3156,25.3907,70000.0
2006-08-10 14:30:00,40.57,40.57,40.5,40.52,54500.0,25.3907,25.3907,25.3469,25.3594,54500.0
2006-08-10 14:40:00,40.51,40.52,40.37,40.37,87300.0,25.3532,25.3594,25.2656,25.2656,87300.0
2006-08-10 14:50:00,40.38,40.41,40.36,40.4,106100.0,25.2718,25.2906,25.2593,25.2843,106100.0
2006-08-10 15:00:00,40.4,40.41,40.3,40.37,99700.0,25.2843,25.2906,25.2217,25.2656,99700.0
2006-08-10 15:10:00,40.36,40.4,40.32,40.38,75000.0,25.2593,25.2843,25.2343,25.2718,75000.0
2006-08-10 15:20:00,40.38,40.38,40.3,40.32,81200.0,25.2718,25.2718,25.2217,25.2343,81200.0
2006-08-10 15:30:00,40.32,40.4,40.31,40.39,96700.0,25.2343,25.2843,25.228,25.2781,96700.0
2006-08-10 15:40:00,40.4,40.65,40.38,40.6,148500.0,25.2843,25.4408,25.2718,25.4095,148500.0
2006-08-10 15:50:00,40.61,40.64,40.55,40.55,129100.0,25.4158,25.4345,25.3782,25.3782,129100.0
2006-08-11 09:30:00,40.62,40.92,40.62,40.76,141800.0,25.422,25.6098,25.422,25.5096,141800.0
2006-08-11 09:40:00,40.76,41.08,40.75,41.02,138500.0,25.5096,25.7099,25.5034,25.6724,138500.0
2006-08-11 09:50:00,41.02,41.07,40.86,40.99,141400.0,25.6724,25.7037,25.5722,25.6536,141400.0
2006-08-11 10:00:00,40.99,41.02,40.78,40.79,106700.0,25.6536,25.6724,25.5222,25.5284,106700.0
2006-08-11 10:10:00,40.79,40.95,40.79,40.94,120400.0,25.5284,25.6285,25.5284,25.6223,120400.0
2006-08-11 10:20:00,40.95,41.07,40.9,40.9,46600.0,25.6285,25.7037,25.5973,25.5973,46600.0
2006-08-11 10:30:00,40.89,40.94,40.86,40.89,49400.0,25.591,25.6223,25.5722,25.591,49400.0
2006-08-11 10:40:00,40.9,40.9,40.73,40.75,62500.0,25.5973,25.5973,25.4909,25.5034,62500.0
2006-08-11 10:50:00,40.75,40.86,40.74,40.83,42400.0,25.5034,25.5722,25.4971,25.5534,42400.0
2006-08-11 11:00:00,40.83,40.86,40.76,40.84,32700.0,25.5534,25.5722,25.5096,25.5597,32700.0
2006-08-11 11:10:00,40.85,40.94,40.83,40.94,46400.0,25.566,25.6223,25.5534,25.6223,46400.0
2006-08-11 11:20:00,40.94,41.05,40.92,41.03,85700.0,25.6223,25.6911,25.6098,25.6786,85700.0
2006-08-11 11:30:00,41.03,41.05,40.95,40.96,95000.0,25.6786,25.6911,25.6285,25.6348,95000.0
2006-08-11 11:40:00,40.96,40.98,40.84,40.87,25500.0,25.6348,25.6473,25.5597,25.5785,25500.0
2006-08-11 11:50:00,40.86,40.9,40.81,40.82,47300.0,25.5722,25.5973,25.5409,25.5472,47300.0
2006-08-11 12:00:00,40.82,40.91,40.79,40.9,28600.0,25.5472,25.6035,25.5284,25.5973,28600.0
2006-08-11 12:10:00,40.91,40.92,40.82,40.83,32500.0,25.6035,25.6098,25.5472,25.5534,32500.0
2006-08-11 12:20:00,40.83,40.88,40.73,40.75,37500.0,25.5534,25.5847,25.4909,25.5034,37500.0
2006-08-11 12:30:00,40.76,40.78,40.7,40.75,54600.0,25.5096,25.5222,25.4721,25.5034,54600.0
2006-08-11 12:40:00,40.76,40.78,40.74,40.76,16100.0,25.5096,25.5222,25.4971,25.5096,16100.0
2006-08-11 12:50:00,40.77,40.77,40.65,40.72,76100.0,25.5159,25.5159,25.4408,25.4846,76100.0
2006-08-11 13:00:00,40.75,40.77,40.71,40.74,55600.0,25.5034,25.5159,25.4783,25.4971,55600.0
2006-08-11 13:10:00,40.74,40.83,40.71,40.75,82500.0,25.4971,25.5534,25.4783,25.5034,82500.0
2006-08-11 13:20:00,40.74,40.88,40.73,40.77,68500.0,25.4971,25.5847,25.4909,25.5159,68500.0
2006-08-11 13:30:00,40.79,40.86,40.77,40.84,39400.0,25.5284,25.5722,25.5159,25.5597,39400.0
2006-08-11 13:40:00,40.84,40.9,40.83,40.86,30900.0,25.5597,25.5973,25.5534,25.5722,30900.0
2006-08-11 13:50:00,40.88,40.96,40.85,40.91,40200.0,25.5847,25.6348,25.566,25.6035,40200.0
2006-08-11 14:00:00,40.91,40.99,40.81,40.82,45800.0,25.6035,25.6536,25.5409,25.5472,45800.0
2006-08-11 14:10:00,40.82,40.89,40.78,40.87,36600.0,25.5472,25.591,25.5222,25.5785,36600.0
2006-08-11 14:20:00,40.88,40.91,40.78,40.81,34600.0,25.5847,25.6035,25.5222,25.5409,34600.0
2006-08-11 14:30:00,40.81,40.86,40.75,40.85,40700.0,25.5409,25.5722,25.5034,25.566,40700.0
2006-08-11 14:40:00,40.84,40.9,40.81,40.82,35600.0,25.5597,25.5973,25.5409,25.5472,35600.0
2006-08-11 14:50:00,40.84,40.89,40.82,40.88,36700.0,25.5597,25.591,25.5472,25.5847,36700.0
2006-08-11 15:00:00,40.87,40.9,40.81,40.84,48400.0,25.5785,25.5973,25.5409,25.5597,48400.0
2006-08-11 15:10:00,40.85,40.9,40.79,40.82,29900.0,25.566,25.5973,25.5284,25.5472,29900.0
2006-08-11 15:20:00,40.81,40.91,40.77,40.91,81600.0,25.5409,25.6035,25.5159,25.6035,81600.0
2006-08-11 15:30:00,40.91,40.95,40.84,40.87,94800.0,25.6035,25.6285,25.5597,25.5785,94800.0
2006-08-11 15:40:00,40.88,40.89,40.81,40.84,82100.0,25.5847,25.591,25.5409,25.5597,82100.0
2006-08-11 15:50:00,40.83,40.85,40.79,40.81,111900.0,25.5534,25.566,25.5284,25.5409,111900.0
2006-08-14 09:30:00,41.0,41.31,40.9,40.94,108500.0,25.6598,25.8539,25.5973,25.6223,108500.0
2006-08-14 09:40:00,40.92,41.03,40.92,41.0,198100.0,25.6098,25.6786,25.6098,25.6598,198100.0
2006-08-14 09:50:00,41.0,41.0,40.87,40.89,127800.0,25.6598,25.6598,25.5785,25.591,127800.0
2006-08-14 10:00:00,40.89,40.89,40.7,40.73,102900.0,25.591,25.591,25.4721,25.4909,102900.0
2006-08-14 10:10:00,40.73,40.75,40.58,40.68,120400.0,25.4909,25.5034,25.397,25.4596,120400.0
2006-08-14 10:20:00,40.68,40.79,40.64,40.75,99700.0,25.4596,25.5284,25.4345,25.5034,99700.0
2006-08-14 10:30:00,40.73,40.75,40.66,40.68,100700.0,25.4909,25.5034,25.4471,25.4596,100700.0
2006-08-14 10:40:00,40.7,40.7,40.59,40.62,73100.0,25.4721,25.4721,25.4032,25.422,73100.0
2006-08-14 10:50:00,40.61,40.65,40.55,40.58,101200.0,25.4158,25.4408,25.3782,25.397,101200.0
2006-08-14 11:00:00,40.57,40.67,40.56,40.63,69000.0,25.3907,25.4533,25.3845,25.4283,69000.0
2006-08-14 11:10:00,40.65,40.75,40.63,40.71,67700.0,25.4408,25.5034,25.4283,25.4783,67700.0
2006-08-14 11:20:00,40.71,40.77,40.7,40.77,95100.0,25.4783,25.5159,25.4721,25.5159,95100.0
2006-08-14 11:30:00,40.78,40.86,40.78,40.81,69300.0,25.5222,25.5722,25.5222,25.5409,69300.0
2006-08-14 11:40:00,40.83,40.83,40.82,40.83,90600.0,25.5534,25.5534,25.5472,25.5534,90600.0
2006-08-14 11:50:00,40.83,40.83,40.72,40.72,71000.0,25.5534,25.5534,25.4846,25.4846,71000.0
2006-08-14 12:00:00,40.7,40.72,40.66,40.69,47900.0,25.4721,25.4846,25.4471,25.4658,47900.0
2006-08-14 12:10:00,40.69,40.71,40.62,40.63,111500.0,25.4658,25.4783,25.422,25.4283,111500.0
2006-08-14 12:20:00,40.62,40.65,40.6,40.6,38900.0,25.422,25.4408,25.4095,25.4095,38900.0
2006-08-14 12:30:00,40.62,40.62,40.58,40.6,31000.0,25.422,25.422,25.397,25.4095,31000.0
2006-08-14 12:40:00,40.59,40.6,40.5,40.52,77900.0,25.4032,25.4095,25.3469,25.3594,77900.0
2006-08-14 12:50:00,40.52,40.53,40.48,40.52,38300.0,25.3594,25.3657,25.3344,25.3594,38300.0
2006-08-14 13:00:00,40.52,40.52,40.45,40.49,35700.0,25.3594,25.3594,25.3156,25.3407,35700.0
2006-08-14 13:10:00,40.48,40.49,40.4,40.43,54800.0,25.3344,25.3407,25.2843,25.3031,54800.0
2006-08-14 13:20:00,40.42,40.42,40.38,40.42,44700.0,25.2968,25.2968,25.2718,25.2968,44700.0
2006-08-14 13:30:00,40.43,40.45,40.39,40.45,48800.0,25.3031,25.3156,25.2781,25.3156,48800.0
2006-08-14 13:40:00,40.45,40.46,40.42,40.43,40800.0,25.3156,25.3219,25.2968,25.3031,40800.0
2006-08-14 13:50:00,40.43,40.46,40.37,40.39,82500.0,25.3031,25.3219,25.2656,25.2781,82500.0
2006-08-14 14:00:00,40.39,40.42,40.31,40.31,86100.0,25.2781,25.2968,25.228,25.228,86100.0
2006-08-14 14:10:00,40.32,40.32,40.19,40.32,84500.0,25.2343,25.2343,25.1529,25.2343,84500.0
2006-08-14 14:20:00,40.31,40.31,40.14,40.17,73000.0,25.228,25.228,25.1216,25.1404,73000.0
2006-08-14 14:30:00,40.17,40.22,40.1,40.2,98700.0,25.1404,25.1717,25.0966,25.1592,98700.0
2006-08-14 14:40:00,40.2,40.23,40.11,40.14,58000.0,25.1592,25.1779,25.1028,25.1216,58000.0
2006-08-14 14:50:00,40.15,40.16,39.96,39.99,132200.0,25.1279,25.1341,25.009,25.0277,132200.0
2006-08-14 15:00:00,40.0,40.01,39.92,39.99,129100.0,25.034,25.0403,24.9839,25.0277,129100.0
2006-08-14 15:10:00,40.0,40.03,39.96,39.98,99500.0,25.034,25.0528,25.009,25.0215,99500.0
2006-08-14 15:20:00,39.97,40.04,39.95,40.04,114600.0,25.0152,25.059,25.0027,25.059,114600.0
2006-08-14 15:30:00,40.03,40.08,39.96,40.0,86700.0,25.0528,25.0841,25.009,25.034,86700.0
2006-08-14 15:40:00,39.99,40.1,39.99,40.07,132900.0,25.0277,25.0966,25.0277,25.0778,132900.0
2006-08-14 15:50:00,40.07,40.1,40.05,40.1,131800.0,25.0778,25.0966,25.0653,25.0966,131800.0
2006-08-15 09:30:00,40.7,40.77,40.41,40.55,309100.0,25.4721,25.5159,25.2906,25.3782,309100.0
2006-08-15 09:40:00,40.55,40.81,40.53,40.58,155000.0,25.3782,25.5409,25.3657,25.397,155000.0
2006-08-15 09:50:00,40.55,40.7,40.54,40.7,97900.0,25.3782,25.4721,25.372,25.4721,97900.0
2006-08-15 10:00:00,40.7,40.7,40.48,40.5,137700.0,25.4721,25.4721,25.3344,25.3469,137700.0
2006-08-15 10:10:00,40.5,40.7,40.46,40.7,71400.0,25.3469,25.4721,25.3219,25.4721,71400.0
2006-08-15 10:20:00,40.7,40.76,40.69,40.71,119400.0,25.4721,25.5096,25.4658,25.4783,119400.0
2006-08-15 10:30:00,40.71,40.79,40.67,40.72,155300.0,25.4783,25.5284,25.4533,25.4846,155300.0
2006-08-15 10:40:00,40.72,40.86,40.71,40.86,174800.0,25.4846,25.5722,25.4783,25.5722,174800.0
2006-08-15 10:50:00,40.85,40.86,40.8,40.86,56500.0,25.566,25.5722,25.5347,25.5722,56500.0
2006-08-15 11:00:00,40.86,41.0,40.84,40.98,89000.0,25.5722,25.6598,25.5597,25.6473,89000.0
2006-08-15 11:10:00,40.98,40.98,40.88,40.92,92500.0,25.6473,25.6473,25.5847,25.6098,92500.0
2006-08-15 11:20:00,40.9,40.9,40.76,40.76,78400.0,25.5973,25.5973,25.5096,25.5096,78400.0
2006-08-15 11:30:00,40.76,40.78,40.66,40.67,58900.0,25.5096,25.5222,25.4471,25.4533,58900.0
2006-08-15 11:40:00,40.68,40.71,40.66,40.7,94900.0,25.4596,25.4783,25.4471,25.4721,94900.0
2006-08-15 11:50:00,40.7,40.75,40.68,40.71,53700.0,25.4721,25.5034,25.4596,25.4783,53700.0
2006-08-15 12:00:00,40.72,40.79,40.72,40.76,56000.0,25.4846,25.5284,25.4846,25.5096,56000.0
2006-08-15 12:10:00,40.76,40.77,40.71,40.72,54900.0,25.5096,25.5159,25.4783,25.4846,54900.0
2006-08-15 12:20:00,40.73,40.75,40.72,40.75,32200.0,25.4909,25.5034,25.4846,25.5034,32200.0
2006-08-15 12:30:00,40.75,40.8,40.74,40.75,28000.0,25.5034,25.5347,25.4971,25.5034,28000.0
2006-08-15 12:40:00,40.75,40.8,40.74,40.76,43400.0,25.5034,25.5347,25.4971,25.5096,43400.0
2006-08-15 12:50:00,40.77,40.85,40.77,40.84,27000.0,25.5159,25.566,25.5159,25.5597,27000.0
2006-08-15 13:00:00,40.82,40.84,40.74,40.78,32900.0,25.5472,25.5597,25.4971,25.5222,32900.0
2006-08-15 13:10:00,40.79,40.8,40.75,40.77,25200.0,25.5284,25.5347,25.5034,25.5159,25200.0
2006-08-15 13:20:00,40.77,40.85,40.77,40.83,54000.0,25.5159,25.566,25.5159,25.5534,54000.0
2006-08-15 13:30:00,40.83,40.96,40.79,40.94,41300.0,25.5534,25.6348,25.5284,25.6223,41300.0
2006-08-15 13:40:00,40.95,41.0,40.93,40.97,41500.0,25.6285,25.6598,25.616,25.6411,41500.0
2006-08-15 13:50:00,40.97,41.05,40.97,41.02,41700.0,25.6411,25.6911,25.6411,25.6724,41700.0
2006-08-15 14:00:00,41.02,41.09,41.01,41.03,57500.0,25.6724,25.7162,25.6661,25.6786,57500.0
2006-08-15 14:10:00,41.02,41.09,41.02,41.06,69500.0,25.6724,25.7162,25.6724,25.6974,69500.0
2006-08-15 14:20:00,41.06,41.16,41.04,41.12,53800.0,25.6974,25.76,25.6849,25.7349,53800.0
2006-08-15 14:30:00,41.13,41.16,41.11,41.12,77700.0,25.7412,25.76,25.7287,25.7349,77700.0
2006-08-15 14:40:00,41.11,41.12,41.03,41.04,56300.0,25.7287,25.7349,25.6786,25.6849,56300.0
2006-08-15 14:50:00,41.04,41.04,40.96,41.0,103500.0,25.6849,25.6849,25.6348,25.6598,103500.0
2006-08-15 15:00:00,40.98,41.04,40.98,41.0,74500.0,25.6473,25.6849,25.6473,25.6598,74500.0
2006-08-15 15:10:00,41.0,41.03,40.96,40.96,43700.0,25.6598,25.6786,25.6348,25.6348,43700.0
2006-08-15 15:20:00,40.96,40.97,40.88,40.9,66000.0,25.6348,25.6411,25.5847,25.5973,66000.0
2006-08-15 15:30:00,40.9,40.99,40.89,40.98,63700.0,25.5973,25.6536,25.591,25.6473,63700.0
2006-08-15 15:40:00,40.98,41.01,40.96,41.01,115100.0,25.6473,25.6661,25.6348,25.6661,115100.0
2006-08-15 15:50:00,41.01,41.05,40.97,41.02,149200.0,25.6661,25.6911,25.6411,25.6724,149200.0
2006-08-16 09:30:00,41.0,41.06,40.69,40.74,154700.0,25.7233,25.7609,25.5288,25.5602,154700.0
2006-08-16 09:40:00,40.71,40.74,40.63,40.63,138300.0,25.5413,25.5602,25.4911,25.4911,138300.0
2006-08-16 09:50:00,40.63,40.69,40.56,40.57,123900.0,25.4911,25.5288,25.4472,25.4535,123900.0
2006-08-16 10:00:00,40.56,40.62,40.25,40.26,157200.0,25.4472,25.4849,25.2527,25.259,157200.0
2006-08-16 10:10:00,40.27,40.47,40.25,40.46,173100.0,25.2653,25.3908,25.2527,25.3845,173100.0
2006-08-16 10:20:00,40.45,40.47,40.38,40.46,102000.0,25.3782,25.3908,25.3343,25.3845,102000.0
2006-08-16 10:30:00,40.46,40.47,40.39,40.42,133000.0,25.3845,25.3908,25.3406,25.3594,133000.0
2006-08-16 10:40:00,40.41,40.47,40.4,40.43,69400.0,25.3531,25.3908,25.3468,25.3657,69400.0
2006-08-16 10:50:00,40.45,40.58,40.43,40.55,104600.0,25.3782,25.4598,25.3657,25.4409,104600.0
2006-08-16 11:00:00,40.56,40.57,40.5,40.51,88400.0,25.4472,25.4535,25.4096,25.4159,88400.0
2006-08-16 11:10:00,40.51,40.53,40.45,40.46,68100.0,25.4159,25.4284,25.3782,25.3845,68100.0
2006-08-16 11:20:00,40.46,40.49,40.38,40.39,60700.0,25.3845,25.4033,25.3343,25.3406,60700.0
2006-08-16 11:30:00,40.39,40.46,40.38,40.45,121500.0,25.3406,25.3845,25.3343,25.3782,121500.0
2006-08-16 11:40:00,40.45,40.57,40.44,40.57,58600.0,25.3782,25.4535,25.3719,25.4535,58600.0
2006-08-16 11:50:00,40.57,40.67,40.55,40.67,80900.0,25.4535,25.5162,25.4409,25.5162,80900.0
2006-08-16 12:00:00,40.64,40.66,40.55,40.61,79300.0,25.4974,25.51,25.4409,25.4786,79300.0
2006-08-16 12:10:00,40.62,40.62,40.52,40.56,57500.0,25.4849,25.4849,25.4221,25.4472,57500.0
2006-08-16 12:20:00,40.54,40.6,40.54,40.54,31100.0,25.4347,25.4723,25.4347,25.4347,31100.0
2006-08-16 12:30:00,40.55,40.57,40.49,40.55,43900.0,25.4409,25.4535,25.4033,25.4409,43900.0
2006-08-16 12:40:00,40.54,40.61,40.54,40.55,43600.0,25.4347,25.4786,25.4347,25.4409,43600.0
2006-08-16 12:50:00,40.55,40.56,40.45,40.49,45900.0,25.4409,25.4472,25.3782,25.4033,45900.0
2006-08-16 13:00:00,40.49,40.53,40.45,40.52,33100.0,25.4033,25.4284,25.3782,25.4221,33100.0
2006-08-16 13:10:00,40.53,40.54,40.48,40.48,42500.0,25.4284,25.4347,25.397,25.397,42500.0
2006-08-16 13:20:00,40.48,40.49,40.36,40.37,39600.0,25.397,25.4033,25.3217,25.328,39600.0
2006-08-16 13:30:00,40.36,40.37,40.26,40.27,82100.0,25.3217,25.328,25.259,25.2653,82100.0
2006-08-16 13:40:00,40.28,40.33,40.26,40.33,71800.0,25.2716,25.3029,25.259,25.3029,71800.0
2006-08-16 13:50:00,40.33,40.35,40.29,40.3,57400.0,25.3029,25.3155,25.2778,25.2841,57400.0
2006-08-16 14:00:00,40.3,40.3,40.25,40.26,75300.0,25.2841,25.2841,25.2527,25.259,75300.0
2006-08-16 14:10:00,40.27,40.33,40.26,40.3,36400.0,25.2653,25.3029,25.259,25.2841,36400.0
2006-08-16 14:20:00,40.29,40.33,40.29,40.33,26100.0,25.2778,25.3029,25.2778,25.3029,26100.0
2006-08-16 14:30:00,40.33,40.47,40.32,40.47,43500.0,25.3029,25.3908,25.2966,25.3908,43500.0
2006-08-16 14:40:00,40.48,40.52,40.43,40.44,64300.0,25.397,25.4221,25.3657,25.3719,64300.0
2006-08-16 14:50:00,40.42,40.43,40.35,40.39,89100.0,25.3594,25.3657,25.3155,25.3406,89100.0
2006-08-16 15:00:00,40.39,40.45,40.37,40.44,143200.0,25.3406,25.3782,25.328,25.3719,143200.0
2006-08-16 15:10:00,40.45,40.51,40.42,40.51,69200.0,25.3782,25.4159,25.3594,25.4159,69200.0
2006-08-16 15:20:00,40.51,40.52,40.44,40.45,92700.0,25.4159,25.4221,25.3719,25.3782,92700.0
2006-08-16 15:30:00,40.45,40.45,40.4,40.43,175500.0,25.3782,25.3782,25.3468,25.3657,175500.0
2006-08-16 15:40:00,40.43,40.5,40.41,40.42,116200.0,25.3657,25.4096,25.3531,25.3594,116200.0
2006-08-16 15:50:00,40.42,40.43,40.37,40.43,163700.0,25.3594,25.3657,25.328,25.3657,163700.0
2006-08-17 09:30:00,40.21,40.39,40.19,40.38,31600.0,25.2276,25.3406,25.2151,25.3343,31600.0
2006-08-17 09:40:00,40.37,40.6,40.36,40.53,123500.0,25.328,25.4723,25.3217,25.4284,123500.0
2006-08-17 09:50:00,40.53,40.55,40.36,40.38,82600.0,25.4284,25.4409,25.3217,25.3343,82600.0
2006-08-17 10:00:00,40.37,40.42,40.35,40.36,78700.0,25.328,25.3594,25.3155,25.3217,78700.0
2006-08-17 10:10:00,40.37,40.37,40.28,40.35,79800.0,25.328,25.328,25.2716,25.3155,79800.0
2006-08-17 10:20:00,40.35,40.46,40.33,40.33,56700.0,25.3155,25.3845,25.3029,25.3029,56700.0
2006-08-17 10:30:00,40.33,40.33,40.21,40.28,65400.0,25.3029,25.3029,25.2276,25.2716,65400.0
2006-08-17 10:40:00,40.28,40.3,40.15,40.21,82000.0,25.2716,25.2841,25.19,25.2276,82000.0
2006-08-17 10:50:00,40.21,40.35,40.21,40.29,77900.0,25.2276,25.3155,25.2276,25.2778,77900.0
2006-08-17 11:00:00,40.28,40.37,40.2,40.35,46700.0,25.2716,25.328,25.2214,25.3155,46700.0
2006-08-17 11:10:00,40.36,40.37,40.26,40.27,46800.0,25.3217,25.328,25.259,25.2653,46800.0
2006-08-17 11:20:00,40.27,40.4,40.27,40.36,67400.0,25.2653,25.3468,25.2653,25.3217,67400.0
2006-08-17 11:30:00,40.37,40.49,40.35,40.48,77000.0,25.328,25.4033,25.3155,25.397,77000.0
2006-08-17 11:40:00,40.49,40.51,40.48,40.48,92300.0,25.4033,25.4159,25.397,25.397,92300.0
2006-08-17 11:50:00,40.47,40.48,40.37,40.48,39200.0,25.3908,25.397,25.328,25.397,39200.0
2006-08-17 12:00:00,40.48,40.54,40.43,40.52,41700.0,25.397,25.4347,25.3657,25.4221,41700.0
2006-08-17 12:10:00,40.51,40.54,40.45,40.53,31500.0,25.4159,25.4347,25.3782,25.4284,31500.0
2006-08-17 12:20:00,40.53,40.69,40.52,40.69,82100.0,25.4284,25.5288,25.4221,25.5288,82100.0
2006-08-17 12:30:00,40.66,40.69,40.57,40.58,33100.0,25.51,25.5288,25.4535,25.4598,33100.0
2006-08-17 12:40:00,40.57,40.67,40.57,40.67,46400.0,25.4535,25.5162,25.4535,25.5162,46400.0
2006-08-17 12:50:00,40.67,40.75,40.67,40.68,58100.0,25.5162,25.5664,25.5162,25.5225,58100.0
2006-08-17 13:00:00,40.71,40.72,40.66,40.72,31900.0,25.5413,25.5476,25.51,25.5476,31900.0
2006-08-17 13:10:00,40.73,40.73,40.65,40.7,36800.0,25.5539,25.5539,25.5037,25.5351,36800.0
2006-08-17 13:20:00,40.7,40.73,40.63,40.65,44700.0,25.5351,25.5539,25.4911,25.5037,44700.0
2006-08-17 13:30:00,40.64,40.67,40.62,40.65,47900.0,25.4974,25.5162,25.4849,25.5037,47900.0
2006-08-17 13:40:00,40.65,40.66,40.54,40.54,54700.0,25.5037,25.51,25.4347,25.4347,54700.0
2006-08-17 13:50:00,40.54,40.56,40.46,40.46,62000.0,25.4347,25.4472,25.3845,25.3845,62000.0
2006-08-17 14:00:00,40.45,40.45,40.33,40.34,52200.0,25.3782,25.3782,25.3029,25.3092,52200.0
2006-08-17 14:10:00,40.34,40.35,40.24,40.24,67000.0,25.3092,25.3155,25.2465,25.2465,67000.0
2006-08-17 14:20:00,40.22,40.22,40.07,40.07,85200.0,25.2339,25.2339,25.1398,25.1398,85200.0
2006-08-17 14:30:00,40.07,40.09,39.93,39.96,220900.0,25.1398,25.1523,25.052,25.0708,220900.0
2006-08-17 14:40:00,39.97,39.97,39.8,39.87,180400.0,25.0771,25.0771,24.9704,25.0143,180400.0
2006-08-17 14:50:00,39.84,40.03,39.84,39.96,89000.0,24.9955,25.1147,24.9955,25.0708,89000.0
2006-08-17 15:00:00,39.96,40.0,39.91,39.95,132200.0,25.0708,25.0959,25.0394,25.0645,132200.0
2006-08-17 15:10:00,39.95,39.95,39.88,39.89,98000.0,25.0645,25.0645,25.0206,25.0269,98000.0
2006-08-17 15:20:00,39.88,39.9,39.78,39.78,102100.0,25.0206,25.0331,24.9579,24.9579,102100.0
2006-08-17 15:30:00,39.79,39.8,39.77,39.79,115100.0,24.9641,24.9704,24.9516,24.9641,115100.0
2006-08-17 15:40:00,39.78,39.79,39.71,39.77,177800.0,24.9579,24.9641,24.9139,24.9516,177800.0
2006-08-17 15:50:00,39.78,39.78,39.72,39.75,186100.0,24.9579,24.9579,24.9202,24.939,186100.0
2006-08-18 09:30:00,39.74,39.8,39.69,39.7,300700.0,24.9328,24.9704,24.9014,24.9077,300700.0
2006-08-18 09:40:00,39.7,40.1,39.7,40.05,142200.0,24.9077,25.1586,24.9077,25.1273,142200.0
2006-08-18 09:50:00,40.05,40.11,39.95,40.05,108300.0,25.1273,25.1649,25.0645,25.1273,108300.0
2006-08-18 10:00:00,40.05,40.27,40.03,40.18,151900.0,25.1273,25.2653,25.1147,25.2088,151900.0
2006-08-18 10:10:00,40.19,40.21,40.04,40.1,106300.0,25.2151,25.2276,25.121,25.1586,106300.0
2006-08-18 10:20:00,40.11,40.12,39.95,40.05,253000.0,25.1649,25.1712,25.0645,25.1273,253000.0
2006-08-18 10:30:00,40.05,40.2,40.03,40.18,105800.0,25.1273,25.2214,25.1147,25.2088,105800.0
2006-08-18 10:40:00,40.19,40.27,40.17,40.27,145300.0,25.2151,25.2653,25.2025,25.2653,145300.0
2006-08-18 10:50:00,40.28,40.6,40.28,40.57,208700.0,25.2716,25.4723,25.2716,25.4535,208700.0
2006-08-18 11:00:00,40.56,40.66,40.5,40.6,255600.0,25.4472,25.51,25.4096,25.4723,255600.0
2006-08-18 11:10:00,40.59,40.63,40.42,40.44,94600.0,25.466,25.4911,25.3594,25.3719,94600.0
2006-08-18 11:20:00,40.42,40.54,40.34,40.49,101800.0,25.3594,25.4347,25.3092,25.4033,101800.0
2006-08-18 11:30:00,40.49,40.52,40.43,40.46,49300.0,25.4033,25.4221,25.3657,25.3845,49300.0
2006-08-18 11:40:00,40.46,40.5,40.41,40.45,54300.0,25.3845,25.4096,25.3531,25.3782,54300.0
2006-08-18 11:50:00,40.44,40.49,40.34,40.46,69300.0,25.3719,25.4033,25.3092,25.3845,69300.0
2006-08-18 12:00:00,40.46,40.46,40.38,40.38,46200.0,25.3845,25.3845,25.3343,25.3343,46200.0
2006-08-18 12:10:00,40.37,40.48,40.32,40.45,56500.0,25.328,25.397,25.2966,25.3782,56500.0
2006-08-18 12:20:00,40.45,40.63,40.43,40.62,60900.0,25.3782,25.4911,25.3657,25.4849,60900.0
2006-08-18 12:30:00,40.6,40.61,40.51,40.51,38500.0,25.4723,25.4786,25.4159,25.4159,38500.0
2006-08-18 12:40:00,40.52,40.6,40.51,40.59,40200.0,25.4221,25.4723,25.4159,25.466,40200.0
2006-08-18 12:50:00,40.6,40.6,40.56,40.6,43800.0,25.4723,25.4723,25.4472,25.4723,43800.0
2006-08-18 13:00:00,40.6,40.65,40.59,40.64,51300.0,25.4723,25.5037,25.466,25.4974,51300.0
2006-08-18 13:10:00,40.64,40.68,40.62,40.68,35100.0,25.4974,25.5225,25.4849,25.5225,35100.0
2006-08-18 13:20:00,40.68,40.74,40.63,40.64,61000.0,25.5225,25.5602,25.4911,25.4974,61000.0
2006-08-18 13:30:00,40.64,40.74,40.63,40.74,66900.0,25.4974,25.5602,25.4911,25.5602,66900.0
2006-08-18 13:40:00,40.74,40.79,40.72,40.73,64300.0,25.5602,25.5915,25.5476,25.5539,64300.0
2006-08-18 13:50:00,40.74,40.76,40.72,40.74,41600.0,25.5602,25.5727,25.5476,25.5602,41600.0
2006-08-18 14:00:00,40.74,40.83,40.73,40.8,56300.0,25.5602,25.6166,25.5539,25.5978,56300.0
2006-08-18 14:10:00,40.8,40.84,40.75,40.83,73800.0,25.5978,25.6229,25.5664,25.6166,73800.0
2006-08-18 14:20:00,40.82,40.88,40.82,40.85,59500.0,25.6103,25.648,25.6103,25.6292,59500.0
2006-08-18 14:30:00,40.85,40.94,40.84,40.9,92900.0,25.6292,25.6856,25.6229,25.6605,92900.0
2006-08-18 14:40:00,40.9,40.93,40.8,40.83,80800.0,25.6605,25.6794,25.5978,25.6166,80800.0
2006-08-18 14:50:00,40.84,40.9,40.82,40.87,70800.0,25.6229,25.6605,25.6103,25.6417,70800.0
2006-08-18 15:00:00,40.87,40.93,40.86,40.9,67000.0,25.6417,25.6794,25.6354,25.6605,67000.0
2006-08-18 15:10:00,40.91,40.93,40.88,40.93,108100.0,25.6668,25.6794,25.648,25.6794,108100.0
2006-08-18 15:20:00,40.93,41.04,40.93,41.02,142800.0,25.6794,25.7484,25.6794,25.7358,142800.0
2006-08-18 15:30:00,41.02,41.09,41.01,41.08,109700.0,25.7358,25.7797,25.7296,25.7735,109700.0
2006-08-18 15:40:00,41.08,41.19,41.08,41.1,189200.0,25.7735,25.8425,25.7735,25.786,189200.0
2006-08-18 15:50:00,41.11,41.22,41.1,41.2,363800.0,25.7923,25.8613,25.786,25.8488,363800.0
2006-08-21 09:30:00,41.2,41.44,41.1,41.34,171400.0,25.8488,25.9993,25.786,25.9366,171400.0
2006-08-21 09:40:00,41.34,41.44,41.33,41.44,131500.0,25.9366,25.9993,25.9303,25.9993,131500.0
2006-08-21 09:50:00,41.44,41.8,41.44,41.64,177200.0,25.9993,26.2252,25.9993,26.1248,177200.0
2006-08-21 10:00:00,41.64,41.72,41.6,41.65,83000.0,26.1248,26.175,26.0997,26.1311,83000.0
2006-08-21 10:10:00,41.67,41.9,41.65,41.9,111200.0,26.1436,26.2879,26.1311,26.2879,111200.0
2006-08-21 10:20:00,41.9,41.99,41.84,41.97,132700.0,26.2879,26.3444,26.2503,26.3319,132700.0
2006-08-21 10:30:00,41.96,41.99,41.91,41.96,138000.0,26.3256,26.3444,26.2942,26.3256,138000.0
2006-08-21 10:40:00,41.96,42.02,41.83,41.85,213800.0,26.3256,26.3632,26.244,26.2566,213800.0
2006-08-21 10:50:00,41.86,41.86,41.72,41.74,82900.0,26.2628,26.2628,26.175,26.1876,82900.0
2006-08-21 11:00:00,41.73,41.73,41.5,41.54,93600.0,26.1813,26.1813,26.037,26.0621,93600.0
2006-08-21 11:10:00,41.54,41.55,41.36,41.36,64600.0,26.0621,26.0683,25.9491,25.9491,64600.0
2006-08-21 11:20:00,41.36,41.47,41.35,41.46,145500.0,25.9491,26.0182,25.9429,26.0119,145500.0
2006-08-21 11:30:00,41.47,41.61,41.39,41.39,87200.0,26.0182,26.106,25.968,25.968,87200.0
2006-08-21 11:40:00,41.39,41.56,41.38,41.53,65100.0,25.968,26.0746,25.9617,26.0558,65100.0
2006-08-21 11:50:00,41.52,41.59,41.5,41.51,71300.0,26.0495,26.0934,26.037,26.0433,71300.0
2006-08-21 12:00:00,41.51,41.7,41.48,41.69,99700.0,26.0433,26.1625,26.0244,26.1562,99700.0
2006-08-21 12:10:00,41.69,41.7,41.6,41.62,40200.0,26.1562,26.1625,26.0997,26.1123,40200.0
2006-08-21 12:20:00,41.63,41.68,41.6,41.67,46400.0,26.1185,26.1499,26.0997,26.1436,46400.0
2006-08-21 12:30:00,41.67,41.71,41.66,41.67,42500.0,26.1436,26.1687,26.1374,26.1436,42500.0
2006-08-21 12:40:00,41.68,41.68,41.59,41.62,46200.0,26.1499,26.1499,26.0934,26.1123,46200.0
2006-08-21 12:50:00,41.65,41.65,41.54,41.57,47600.0,26.1311,26.1311,26.0621,26.0809,47600.0
2006-08-21 13:00:00,41.56,41.58,41.53,41.57,44000.0,26.0746,26.0872,26.0558,26.0809,44000.0
2006-08-21 13:10:00,41.57,41.58,41.48,41.49,47200.0,26.0809,26.0872,26.0244,26.0307,47200.0
2006-08-21 13:20:00,41.49,41.51,41.46,41.49,53900.0,26.0307,26.0433,26.0119,26.0307,53900.0
2006-08-21 13:30:00,41.5,41.53,41.48,41.5,29500.0,26.037,26.0558,26.0244,26.037,29500.0
2006-08-21 13:40:00,41.5,41.5,41.46,41.5,35100.0,26.037,26.037,26.0119,26.037,35100.0
2006-08-21 13:50:00,41.5,41.55,41.5,41.54,33900.0,26.037,26.0683,26.037,26.0621,33900.0
2006-08-21 14:00:00,41.55,41.55,41.5,41.51,40100.0,26.0683,26.0683,26.037,26.0433,40100.0
2006-08-21 14:10:00,41.51,41.51,41.37,41.39,121400.0,26.0433,26.0433,25.9554,25.968,121400.0
2006-08-21 14:20:00,41.4,41.4,41.31,41.37,62500.0,25.9742,25.9742,25.9178,25.9554,62500.0
2006-08-21 14:30:00,41.37,41.42,41.35,41.42,51300.0,25.9554,25.9868,25.9429,25.9868,51300.0
2006-08-21 14:40:00,41.44,41.45,41.32,41.35,60300.0,25.9993,26.0056,25.924,25.9429,60300.0
2006-08-21 14:50:00,41.35,41.41,41.32,41.4,89200.0,25.9429,25.9805,25.924,25.9742,89200.0
2006-08-21 15:00:00,41.41,41.45,41.38,41.42,42900.0,25.9805,26.0056,25.9617,25.9868,42900.0
2006-08-21 15:10:00,41.44,41.46,41.38,41.44,56000.0,25.9993,26.0119,25.9617,25.9993,56000.0
2006-08-21 15:20:00,41.45,41.5,41.43,41.43,56000.0,26.0056,26.037,25.9931,25.9931,56000.0
2006-08-21 15:30:00,41.43,41.5,41.42,41.5,50500.0,25.9931,26.037,25.9868,26.037,50500.0
2006-08-21 15:40:00,41.5,41.51,41.36,41.39,67700.0,26.037,26.0433,25.9491,25.968,67700.0
2006-08-21 15:50:00,41.42,41.5,41.4,41.47,102000.0,25.9868,26.037,25.9742,26.0182,102000.0
2006-08-22 09:30:00,41.67,41.89,41.55,41.82,139400.0,26.1436,26.2817,26.0683,26.2377,139400.0
2006-08-22 09:40:00,41.81,41.85,41.75,41.77,62600.0,26.2315,26.2566,26.1938,26.2064,62600.0
2006-08-22 09:50:00,41.77,41.84,41.63,41.66,99700.0,26.2064,26.2503,26.1185,26.1374,99700.0
2006-08-22 10:00:00,41.66,41.68,41.5,41.53,98400.0,26.1374,26.1499,26.037,26.0558,98400.0
2006-08-22 10:10:00,41.53,41.66,41.52,41.59,38100.0,26.0558,26.1374,26.0495,26.0934,38100.0
2006-08-22 10:20:00,41.59,41.7,41.58,41.7,39200.0,26.0934,26.1625,26.0872,26.1625,39200.0
2006-08-22 10:30:00,41.7,41.76,41.62,41.7,33300.0,26.1625,26.2001,26.1123,26.1625,33300.0
2006-08-22 10:40:00,41.71,41.75,41.64,41.64,40300.0,26.1687,26.1938,26.1248,26.1248,40300.0
2006-08-22 10:50:00,41.64,41.65,41.5,41.53,65600.0,26.1248,26.1311,26.037,26.0558,65600.0
2006-08-22 11:00:00,41.54,41.6,41.51,41.51,75600.0,26.0621,26.0997,26.0433,26.0433,75600.0
2006-08-22 11:10:00,41.53,41.53,41.29,41.44,72900.0,26.0558,26.0558,25.9052,25.9993,72900.0
2006-08-22 11:20:00,41.44,41.48,41.4,41.44,35100.0,25.9993,26.0244,25.9742,25.9993,35100.0
2006-08-22 11:30:00,41.43,41.49,41.38,41.43,30300.0,25.9931,26.0307,25.9617,25.9931,30300.0
2006-08-22 11:40:00,41.43,41.48,41.4,41.45,31400.0,25.9931,26.0244,25.9742,26.0056,31400.0
2006-08-22 11:50:00,41.45,41.48,41.4,41.4,21400.0,26.0056,26.0244,25.9742,25.9742,21400.0
2006-08-22 12:00:00,41.4,41.42,41.32,41.35,50000.0,25.9742,25.9868,25.924,25.9429,50000.0
2006-08-22 12:10:00,41.35,41.45,41.33,41.43,33500.0,25.9429,26.0056,25.9303,25.9931,33500.0
2006-08-22 12:20:00,41.43,41.49,41.39,41.39,29800.0,25.9931,26.0307,25.968,25.968,29800.0
2006-08-22 12:30:00,41.4,41.45,41.34,41.38,35400.0,25.9742,26.0056,25.9366,25.9617,35400.0
2006-08-22 12:40:00,41.38,41.45,41.37,41.37,34000.0,25.9617,26.0056,25.9554,25.9554,34000.0
2006-08-22 12:50:00,41.37,41.47,41.37,41.46,30700.0,25.9554,26.0182,25.9554,26.0119,30700.0
2006-08-22 13:00:00,41.46,41.46,41.38,41.39,50200.0,26.0119,26.0119,25.9617,25.968,50200.0
2006-08-22 13:10:00,41.39,41.45,41.36,41.43,41600.0,25.968,26.0056,25.9491,25.9931,41600.0
2006-08-22 13:20:00,41.44,41.44,41.36,41.38,41700.0,25.9993,25.9993,25.9491,25.9617,41700.0
2006-08-22 13:30:00,41.37,41.4,41.31,41.38,55200.0,25.9554,25.9742,25.9178,25.9617,55200.0
2006-08-22 13:40:00,41.4,41.4,41.29,41.33,41200.0,25.9742,25.9742,25.9052,25.9303,41200.0
2006-08-22 13:50:00,41.33,41.4,41.3,41.37,49600.0,25.9303,25.9742,25.9115,25.9554,49600.0
2006-08-22 14:00:00,41.37,41.38,41.26,41.29,48100.0,25.9554,25.9617,25.8864,25.9052,48100.0
2006-08-22 14:10:00,41.29,41.31,41.22,41.27,53200.0,25.9052,25.9178,25.8613,25.8927,53200.0
2006-08-22 14:20:00,41.27,41.29,41.22,41.26,24800.0,25.8927,25.9052,25.8613,25.8864,24800.0
2006-08-22 14:30:00,41.27,41.27,41.21,41.24,36100.0,25.8927,25.8927,25.855,25.8739,36100.0
2006-08-22 14:40:00,41.23,41.31,41.23,41.27,45900.0,25.8676,25.9178,25.8676,25.8927,45900.0
2006-08-22 14:50:00,41.28,41.41,41.28,41.4,38800.0,25.8989,25.9805,25.8989,25.9742,38800.0
2006-08-22 15:00:00,41.41,41.46,41.36,41.39,49700.0,25.9805,26.0119,25.9491,25.968,49700.0
2006-08-22 15:10:00,41.39,41.43,41.35,41.39,50700.0,25.968,25.9931,25.9429,25.968,50700.0
2006-08-22 15:20:00,41.39,41.5,41.37,41.47,57300.0,25.968,26.037,25.9554,26.0182,57300.0
2006-08-22 15:30:00,41.48,41.52,41.44,41.52,74300.0,26.0244,26.0495,25.9993,26.0495,74300.0
2006-08-22 15:40:00,41.51,41.58,41.51,41.56,99000.0,26.0433,26.0872,26.0433,26.0746,99000.0
2006-08-22 15:50:00,41.56,41.58,41.5,41.53,114700.0,26.0746,26.0872,26.037,26.0558,114700.0
2006-08-23 09:30:00,41.37,41.52,41.3,41.5,173800.0,25.9554,26.0495,25.9115,26.037,173800.0
2006-08-23 09:40:00,41.51,41.65,41.5,41.52,44300.0,26.0433,26.1311,26.037,26.0495,44300.0
2006-08-23 09:50:00,41.52,41.84,41.48,41.84,62800.0,26.0495,26.2503,26.0244,26.2503,62800.0
2006-08-23 10:00:00,41.84,41.92,41.77,41.9,70800.0,26.2503,26.3005,26.2064,26.2879,70800.0
2006-08-23 10:10:00,41.92,41.95,41.74,41.95,107500.0,26.3005,26.3193,26.1876,26.3193,107500.0
2006-08-23 10:20:00,41.95,41.99,41.8,41.9,69300.0,26.3193,26.3444,26.2252,26.2879,69300.0
2006-08-23 10:30:00,41.92,41.99,41.9,41.92,67500.0,26.3005,26.3444,26.2879,26.3005,67500.0
2006-08-23 10:40:00,41.91,41.96,41.76,41.79,78300.0,26.2942,26.3256,26.2001,26.2189,78300.0
2006-08-23 10:50:00,41.79,41.81,41.63,41.68,56600.0,26.2189,26.2315,26.1185,26.1499,56600.0
2006-08-23 11:00:00,41.68,41.74,41.66,41.72,94400.0,26.1499,26.1876,26.1374,26.175,94400.0
2006-08-23 11:10:00,41.71,41.72,41.64,41.65,48200.0,26.1687,26.175,26.1248,26.1311,48200.0
2006-08-23 11:20:00,41.64,41.71,41.6,41.64,43200.0,26.1248,26.1687,26.0997,26.1248,43200.0
2006-08-23 11:30:00,41.62,41.65,41.5,41.56,56700.0,26.1123,26.1311,26.037,26.0746,56700.0
2006-08-23 11:40:00,41.57,41.69,41.56,41.61,30600.0,26.0809,26.1562,26.0746,26.106,30600.0
2006-08-23 11:50:00,41.65,41.69,41.6,41.65,19000.0,26.1311,26.1562,26.0997,26.1311,19000.0
2006-08-23 12:00:00,41.65,41.65,41.52,41.52,43200.0,26.1311,26.1311,26.0495,26.0495,43200.0
2006-08-23 12:10:00,41.52,41.64,41.51,41.55,89000.0,26.0495,26.1248,26.0433,26.0683,89000.0
2006-08-23 12:20:00,41.52,41.54,41.47,41.48,16900.0,26.0495,26.0621,26.0182,26.0244,16900.0
2006-08-23 12:30:00,41.48,41.51,41.44,41.45,17000.0,26.0244,26.0433,25.9993,26.0056,17000.0
2006-08-23 12:40:00,41.45,41.47,41.39,41.45,27600.0,26.0056,26.0182,25.968,26.0056,27600.0
2006-08-23 12:50:00,41.45,41.51,41.44,41.44,21900.0,26.0056,26.0433,25.9993,25.9993,21900.0
2006-08-23 13:00:00,41.47,41.52,41.45,41.47,30700.0,26.0182,26.0495,26.0056,26.0182,30700.0
2006-08-23 13:10:00,41.49,41.57,41.47,41.55,17000.0,26.0307,26.0809,26.0182,26.0683,17000.0
2006-08-23 13:20:00,41.53,41.56,41.5,41.54,25200.0,26.0558,26.0746,26.037,26.0621,25200.0
2006-08-23 13:30:00,41.54,41.57,41.5,41.51,27600.0,26.0621,26.0809,26.037,26.0433,27600.0
2006-08-23 13:40:00,41.5,41.5,41.39,41.41,26000.0,26.037,26.037,25.968,25.9805,26000.0
2006-08-23 13:50:00,41.39,41.43,41.37,41.43,24400.0,25.968,25.9931,25.9554,25.9931,24400.0
2006-08-23 14:00:00,41.42,41.45,41.4,41.41,20200.0,25.9868,26.0056,25.9742,25.9805,20200.0
2006-08-23 14:10:00,41.41,41.43,41.38,41.4,30200.0,25.9805,25.9931,25.9617,25.9742,30200.0
2006-08-23 14:20:00,41.38,41.4,41.37,41.4,22200.0,25.9617,25.9742,25.9554,25.9742,22200.0
2006-08-23 14:30:00,41.4,41.44,41.37,41.39,19200.0,25.9742,25.9993,25.9554,25.968,19200.0
2006-08-23 14:40:00,41.39,41.43,41.36,41.41,20700.0,25.968,25.9931,25.9491,25.9805,20700.0
2006-08-23 14:50:00,41.42,41.5,41.39,41.44,24900.0,25.9868,26.037,25.968,25.9993,24900.0
2006-08-23 15:00:00,41.45,41.57,41.45,41.48,28000.0,26.0056,26.0809,26.0056,26.0244,28000.0
2006-08-23 15:10:00,41.49,41.5,41.38,41.49,23400.0,26.0307,26.037,25.9617,26.0307,23400.0
2006-08-23 15:20:00,41.47,41.5,41.41,41.42,18100.0,26.0182,26.037,25.9805,25.9868,18100.0
2006-08-23 15:30:00,41.42,41.5,41.41,41.47,29700.0,25.9868,26.037,25.9805,26.0182,29700.0
2006-08-23 15:40:00,41.48,41.6,41.47,41.6,57100.0,26.0244,26.0997,26.0182,26.0997,57100.0
2006-08-23 15:50:00,41.6,41.65,41.55,41.61,93300.0,26.0997,26.1311,26.0683,26.106,93300.0
2006-08-24 09:30:00,42.0,42.0,41.51,41.52,140200.0,26.3507,26.3507,26.0433,26.0495,140200.0
2006-08-24 09:40:00,41.54,41.65,41.41,41.58,67900.0,26.0621,26.1311,25.9805,26.0872,67900.0
2006-08-24 09:50:00,41.54,41.81,41.52,41.81,46500.0,26.0621,26.2315,26.0495,26.2315,46500.0
2006-08-24 10:00:00,41.82,41.85,41.66,41.79,36800.0,26.2377,26.2566,26.1374,26.2189,36800.0
2006-08-24 10:10:00,41.81,41.93,41.79,41.83,44300.0,26.2315,26.3068,26.2189,26.244,44300.0
2006-08-24 10:20:00,41.84,41.87,41.76,41.78,21400.0,26.2503,26.2691,26.2001,26.2126,21400.0
2006-08-24 10:30:00,41.76,41.77,41.51,41.57,34700.0,26.2001,26.2064,26.0433,26.0809,34700.0
2006-08-24 10:40:00,41.54,41.66,41.51,41.62,30400.0,26.0621,26.1374,26.0433,26.1123,30400.0
2006-08-24 10:50:00,41.62,41.7,41.59,41.69,14700.0,26.1123,26.1625,26.0934,26.1562,14700.0
2006-08-24 11:00:00,41.69,41.8,41.66,41.73,26900.0,26.1562,26.2252,26.1374,26.1813,26900.0
2006-08-24 11:10:00,41.7,41.75,41.63,41.63,39000.0,26.1625,26.1938,26.1185,26.1185,39000.0
2006-08-24 11:20:00,41.64,41.64,41.44,41.45,67300.0,26.1248,26.1248,25.9993,26.0056,67300.0
2006-08-24 11:30:00,41.45,41.48,41.42,41.42,32600.0,26.0056,26.0244,25.9868,25.9868,32600.0
2006-08-24 11:40:00,41.42,41.48,41.41,41.43,25700.0,25.9868,26.0244,25.9805,25.9931,25700.0
2006-08-24 11:50:00,41.41,41.5,41.41,41.46,23200.0,25.9805,26.037,25.9805,26.0119,23200.0
2006-08-24 12:00:00,41.46,41.49,41.42,41.42,31400.0,26.0119,26.0307,25.9868,25.9868,31400.0
2006-08-24 12:10:00,41.43,41.46,41.4,41.43,27500.0,25.9931,26.0119,25.9742,25.9931,27500.0
2006-08-24 12:20:00,41.43,41.46,41.34,41.35,27500.0,25.9931,26.0119,25.9366,25.9429,27500.0
2006-08-24 12:30:00,41.35,41.36,41.25,41.31,34100.0,25.9429,25.9491,25.8801,25.9178,34100.0
2006-08-24 12:40:00,41.3,41.32,41.27,41.27,38600.0,25.9115,25.924,25.8927,25.8927,38600.0
2006-08-24 12:50:00,41.29,41.32,41.28,41.3,26400.0,25.9052,25.924,25.8989,25.9115,26400.0
2006-08-24 13:00:00,41.3,41.3,41.25,41.27,12600.0,25.9115,25.9115,25.8801,25.8927,12600.0
2006-08-24 13:10:00,41.27,41.3,41.27,41.27,16300.0,25.8927,25.9115,25.8927,25.8927,16300.0
2006-08-24 13:20:00,41.28,41.31,41.27,41.31,56300.0,25.8989,25.9178,25.8927,25.9178,56300.0
2006-08-24 13:30:00,41.32,41.36,41.26,41.27,27400.0,25.924,25.9491,25.8864,25.8927,27400.0
2006-08-24 13:40:00,41.27,41.3,41.25,41.28,17900.0,25.8927,25.9115,25.8801,25.8989,17900.0
2006-08-24 13:50:00,41.28,41.34,41.28,41.34,22600.0,25.8989,25.9366,25.8989,25.9366,22600.0
2006-08-24 14:00:00,41.33,41.42,41.33,41.42,26300.0,25.9303,25.9868,25.9303,25.9868,26300.0
2006-08-24 14:10:00,41.41,41.58,41.41,41.53,37800.0,25.9805,26.0872,25.9805,26.0558,37800.0
2006-08-24 14:20:00,41.55,41.55,41.47,41.48,14500.0,26.0683,26.0683,26.0182,26.0244,14500.0
2006-08-24 14:30:00,41.5,41.57,41.49,41.57,22400.0,26.037,26.0809,26.0307,26.0809,22400.0
2006-08-24 14:40:00,41.57,41.58,41.52,41.58,27300.0,26.0809,26.0872,26.0495,26.0872,27300.0
2006-08-24 14:50:00,41.58,41.68,41.54,41.62,32400.0,26.0872,26.1499,26.0621,26.1123,32400.0
2006-08-24 15:00:00,41.63,41.64,41.56,41.6,33100.0,26.1185,26.1248,26.0746,26.0997,33100.0
2006-08-24 15:10:00,41.61,41.61,41.48,41.51,27000.0,26.106,26.106,26.0244,26.0433,27000.0
2006-08-24 15:20:00,41.51,41.63,41.49,41.63,45100.0,26.0433,26.1185,26.0307,26.1185,45100.0
2006-08-24 15:30:00,41.63,41.68,41.59,41.64,37900.0,26.1185,26.1499,26.0934,26.1248,37900.0
2006-08-24 15:40:00,41.64,41.65,41.55,41.61,31500.0,26.1248,26.1311,26.0683,26.106,31500.0
2006-08-24 15:50:00,41.62,41.72,41.59,41.69,103800.0,26.1123,26.175,26.0934,26.1562,103800.0
2006-08-25 09:30:00,41.73,41.73,41.34,41.45,99600.0,26.1813,26.1813,25.9366,26.0056,99600.0
2006-08-25 09:40:00,41.47,41.54,41.43,41.54,41600.0,26.0182,26.0621,25.9931,26.0621,41600.0
2006-08-25 09:50:00,41.54,41.6,41.42,41.56,47900.0,26.0621,26.0997,25.9868,26.0746,47900.0
2006-08-25 10:00:00,41.57,41.7,41.57,41.66,56700.0,26.0809,26.1625,26.0809,26.1374,56700.0
2006-08-25 10:10:00,41.65,41.79,41.65,41.76,67000.0,26.1311,26.2189,26.1311,26.2001,67000.0
2006-08-25 10:20:00,41.77,41.86,41.72,41.84,43900.0,26.2064,26.2628,26.175,26.2503,43900.0
2006-08-25 10:30:00,41.85,41.92,41.8,41.82,42900.0,26.2566,26.3005,26.2252,26.2377,42900.0
2006-08-25 10:40:00,41.82,41.83,41.72,41.74,56800.0,26.2377,26.244,26.175,26.1876,56800.0
2006-08-25 10:50:00,41.73,41.78,41.6,41.6,82500.0,26.1813,26.2126,26.0997,26.0997,82500.0
2006-08-25 11:00:00,41.6,41.62,41.51,41.57,64200.0,26.0997,26.1123,26.0433,26.0809,64200.0
2006-08-25 11:10:00,41.57,41.57,41.47,41.47,45700.0,26.0809,26.0809,26.0182,26.0182,45700.0
2006-08-25 11:20:00,41.47,41.49,41.35,41.35,37200.0,26.0182,26.0307,25.9429,25.9429,37200.0
2006-08-25 11:30:00,41.36,41.36,41.21,41.24,67800.0,25.9491,25.9491,25.855,25.8739,67800.0
2006-08-25 11:40:00,41.24,41.3,41.2,41.22,488700.0,25.8739,25.9115,25.8488,25.8613,488700.0
2006-08-25 11:50:00,41.21,41.35,41.2,41.34,47400.0,25.855,25.9429,25.8488,25.9366,47400.0
2006-08-25 12:00:00,41.33,41.33,41.26,41.27,61200.0,25.9303,25.9303,25.8864,25.8927,61200.0
2006-08-25 12:10:00,41.26,41.35,41.24,41.31,94000.0,25.8864,25.9429,25.8739,25.9178,94000.0
2006-08-25 12:20:00,41.31,41.35,41.29,41.34,21000.0,25.9178,25.9429,25.9052,25.9366,21000.0
2006-08-25 12:30:00,41.34,41.36,41.3,41.31,36600.0,25.9366,25.9491,25.9115,25.9178,36600.0
2006-08-25 12:40:00,41.31,41.31,41.26,41.29,29200.0,25.9178,25.9178,25.8864,25.9052,29200.0
2006-08-25 12:50:00,41.29,41.33,41.23,41.31,129800.0,25.9052,25.9303,25.8676,25.9178,129800.0
2006-08-25 13:00:00,41.3,41.44,41.3,41.35,196100.0,25.9115,25.9993,25.9115,25.9429,196100.0
2006-08-25 13:10:00,41.38,41.5,41.36,41.5,28900.0,25.9617,26.037,25.9491,26.037,28900.0
2006-08-25 13:20:00,41.5,41.58,41.43,41.48,64900.0,26.037,26.0872,25.9931,26.0244,64900.0
2006-08-25 13:30:00,41.47,41.57,41.45,41.5,49300.0,26.0182,26.0809,26.0056,26.037,49300.0
2006-08-25 13:40:00,41.51,41.68,41.51,41.64,69500.0,26.0433,26.1499,26.0433,26.1248,69500.0
2006-08-25 13:50:00,41.65,41.72,41.63,41.72,30000.0,26.1311,26.175,26.1185,26.175,30000.0
2006-08-25 14:00:00,41.7,41.76,41.68,41.76,34600.0,26.1625,26.2001,26.1499,26.2001,34600.0
2006-08-25 14:10:00,41.75,41.85,41.74,41.84,102000.0,26.1938,26.2566,26.1876,26.2503,102000.0
2006-08-25 14:20:00,41.84,41.89,41.77,41.88,122700.0,26.2503,26.2817,26.2064,26.2754,122700.0
2006-08-25 14:30:00,41.89,41.97,41.83,41.92,60600.0,26.2817,26.3319,26.244,26.3005,60600.0
2006-08-25 14:40:00,41.92,41.92,41.78,41.79,25500.0,26.3005,26.3005,26.2126,26.2189,25500.0
2006-08-25 14:50:00,41.79,41.81,41.75,41.8,26200.0,26.2189,26.2315,26.1938,26.2252,26200.0
2006-08-25 15:00:00,41.79,41.81,41.73,41.73,22800.0,26.2189,26.2315,26.1813,26.1813,22800.0
2006-08-25 15:10:00,41.72,41.75,41.7,41.74,28900.0,26.175,26.1938,26.1625,26.1876,28900.0
2006-08-25 15:20:00,41.74,41.75,41.72,41.75,23100.0,26.1876,26.1938,26.175,26.1938,23100.0
2006-08-25 15:30:00,41.74,41.8,41.73,41.8,38400.0,26.1876,26.2252,26.1813,26.2252,38400.0
2006-08-25 15:40:00,41.8,41.8,41.69,41.74,30200.0,26.2252,26.2252,26.1562,26.1876,30200.0
2006-08-25 15:50:00,41.73,41.76,41.7,41.71,80700.0,26.1813,26.2001,26.1625,26.1687,80700.0
2006-08-28 09:30:00,41.52,41.65,41.4,41.57,114000.0,26.0495,26.1311,25.9742,26.0809,114000.0
2006-08-28 09:40:00,41.58,41.84,41.58,41.75,99200.0,26.0872,26.2503,26.0872,26.1938,99200.0
2006-08-28 09:50:00,41.76,41.88,41.7,41.85,41000.0,26.2001,26.2754,26.1625,26.2566,41000.0
2006-08-28 10:00:00,41.86,41.9,41.76,41.77,40000.0,26.2628,26.2879,26.2001,26.2064,40000.0
2006-08-28 10:10:00,41.77,41.89,41.75,41.88,38500.0,26.2064,26.2817,26.1938,26.2754,38500.0
2006-08-28 10:20:00,41.88,42.0,41.87,42.0,64100.0,26.2754,26.3507,26.2691,26.3507,64100.0
2006-08-28 10:30:00,42.0,42.23,42.0,42.07,115800.0,26.3507,26.495,26.3507,26.3946,115800.0
2006-08-28 10:40:00,42.06,42.08,42.0,42.03,51700.0,26.3883,26.4009,26.3507,26.3695,51700.0
2006-08-28 10:50:00,42.04,42.17,42.02,42.17,44000.0,26.3758,26.4573,26.3632,26.4573,44000.0
2006-08-28 11:00:00,42.16,42.17,41.95,41.96,52300.0,26.4511,26.4573,26.3193,26.3256,52300.0
2006-08-28 11:10:00,41.96,41.98,41.82,41.85,72000.0,26.3256,26.3381,26.2377,26.2566,72000.0
2006-08-28 11:20:00,41.86,41.92,41.83,41.88,65700.0,26.2628,26.3005,26.244,26.2754,65700.0
2006-08-28 11:30:00,41.87,41.95,41.84,41.91,33000.0,26.2691,26.3193,26.2503,26.2942,33000.0
2006-08-28 11:40:00,41.91,41.97,41.89,41.95,35600.0,26.2942,26.3319,26.2817,26.3193,35600.0
2006-08-28 11:50:00,41.95,42.11,41.93,42.07,71100.0,26.3193,26.4197,26.3068,26.3946,71100.0
2006-08-28 12:00:00,42.06,42.07,41.97,41.99,63600.0,26.3883,26.3946,26.3319,26.3444,63600.0
2006-08-28 12:10:00,41.97,42.07,41.97,42.07,53800.0,26.3319,26.3946,26.3319,26.3946,53800.0
2006-08-28 12:20:00,42.05,42.12,42.03,42.1,45300.0,26.382,26.426,26.3695,26.4134,45300.0
2006-08-28 12:30:00,42.11,42.12,42.1,42.11,10700.0,26.4197,26.426,26.4134,26.4197,10700.0
2006-08-28 12:40:00,42.11,42.11,42.04,42.07,60900.0,26.4197,26.4197,26.3758,26.3946,60900.0
2006-08-28 12:50:00,42.05,42.08,42.01,42.03,25900.0,26.382,26.4009,26.3569,26.3695,25900.0
2006-08-28 13:00:00,42.02,42.08,42.0,42.04,55900.0,26.3632,26.4009,26.3507,26.3758,55900.0
2006-08-28 13:10:00,42.05,42.1,42.02,42.06,63100.0,26.382,26.4134,26.3632,26.3883,63100.0
2006-08-28 13:20:00,42.07,42.1,42.04,42.06,24100.0,26.3946,26.4134,26.3758,26.3883,24100.0
2006-08-28 13:30:00,42.05,42.07,42.02,42.07,75600.0,26.382,26.3946,26.3632,26.3946,75600.0
2006-08-28 13:40:00,42.04,42.07,42.03,42.05,158500.0,26.3758,26.3946,26.3695,26.382,158500.0
2006-08-28 13:50:00,42.04,42.06,42.01,42.05,49400.0,26.3758,26.3883,26.3569,26.382,49400.0
2006-08-28 14:00:00,42.04,42.09,41.96,41.98,39500.0,26.3758,26.4071,26.3256,26.3381,39500.0
2006-08-28 14:10:00,41.97,42.03,41.87,41.99,61700.0,26.3319,26.3695,26.2691,26.3444,61700.0
2006-08-28 14:20:00,42.0,42.02,41.89,41.9,30200.0,26.3507,26.3632,26.2817,26.2879,30200.0
2006-08-28 14:30:00,41.92,41.92,41.85,41.89,39300.0,26.3005,26.3005,26.2566,26.2817,39300.0
2006-08-28 14:40:00,41.87,41.88,41.8,41.82,29100.0,26.2691,26.2754,26.2252,26.2377,29100.0
2006-08-28 14:50:00,41.8,41.92,41.79,41.88,47100.0,26.2252,26.3005,26.2189,26.2754,47100.0
2006-08-28 15:00:00,41.88,41.9,41.75,41.85,87100.0,26.2754,26.2879,26.1938,26.2566,87100.0
2006-08-28 15:10:00,41.85,41.88,41.78,41.78,43100.0,26.2566,26.2754,26.2126,26.2126,43100.0
2006-08-28 15:20:00,41.78,41.8,41.76,41.79,44100.0,26.2126,26.2252,26.2001,26.2189,44100.0
2006-08-28 15:30:00,41.78,41.8,41.65,41.65,73500.0,26.2126,26.2252,26.1311,26.1311,73500.0
2006-08-28 15:40:00,41.65,41.73,41.64,41.72,60200.0,26.1311,26.1813,26.1248,26.175,60200.0
2006-08-28 15:50:00,41.72,41.73,41.69,41.7,90200.0,26.175,26.1813,26.1562,26.1625,90200.0
2006-08-29 09:30:00,41.7,41.75,41.4,41.43,182000.0,26.1625,26.1938,25.9742,25.9931,182000.0
2006-08-29 09:40:00,41.45,41.45,41.22,41.45,157200.0,26.0056,26.0056,25.8613,26.0056,157200.0
2006-08-29 09:50:00,41.45,41.58,41.38,41.48,93700.0,26.0056,26.0872,25.9617,26.0244,93700.0
2006-08-29 10:00:00,41.46,41.48,41.39,41.41,125100.0,26.0119,26.0244,25.968,25.9805,125100.0
2006-08-29 10:10:00,41.42,41.46,41.32,41.37,96100.0,25.9868,26.0119,25.924,25.9554,96100.0
2006-08-29 10:20:00,41.35,41.39,41.26,41.26,140700.0,25.9429,25.968,25.8864,25.8864,140700.0
2006-08-29 10:30:00,41.26,41.27,41.2,41.25,115500.0,25.8864,25.8927,25.8488,25.8801,115500.0
2006-08-29 10:40:00,41.23,41.33,41.22,41.3,63400.0,25.8676,25.9303,25.8613,25.9115,63400.0
2006-08-29 10:50:00,41.29,41.31,41.2,41.24,85500.0,25.9052,25.9178,25.8488,25.8739,85500.0
2006-08-29 11:00:00,41.24,41.29,41.24,41.26,63800.0,25.8739,25.9052,25.8739,25.8864,63800.0
2006-08-29 11:10:00,41.25,41.26,41.2,41.21,35000.0,25.8801,25.8864,25.8488,25.855,35000.0
2006-08-29 11:20:00,41.22,41.22,41.15,41.19,124400.0,25.8613,25.8613,25.8174,25.8425,124400.0
2006-08-29 11:30:00,41.19,41.22,41.15,41.17,67000.0,25.8425,25.8613,25.8174,25.8299,67000.0
2006-08-29 11:40:00,41.17,41.2,40.95,41.01,157200.0,25.8299,25.8488,25.6919,25.7296,157200.0
2006-08-29 11:50:00,41.01,41.07,40.98,41.02,52400.0,25.7296,25.7672,25.7107,25.7358,52400.0
2006-08-29 12:00:00,41.02,41.03,40.97,40.98,43900.0,25.7358,25.7421,25.7045,25.7107,43900.0
2006-08-29 12:10:00,40.98,41.09,40.98,41.08,62700.0,25.7107,25.7797,25.7107,25.7735,62700.0
2006-08-29 12:20:00,41.08,41.08,41.01,41.05,32500.0,25.7735,25.7735,25.7296,25.7546,32500.0
2006-08-29 12:30:00,41.05,41.07,41.0,41.07,75100.0,25.7546,25.7672,25.7233,25.7672,75100.0
2006-08-29 12:40:00,41.08,41.18,41.08,41.11,57000.0,25.7735,25.8362,25.7735,25.7923,57000.0
2006-08-29 12:50:00,41.1,41.1,41.0,41.01,43400.0,25.786,25.786,25.7233,25.7296,43400.0
2006-08-29 13:00:00,41.02,41.14,41.01,41.13,71200.0,25.7358,25.8111,25.7296,25.8048,71200.0
2006-08-29 13:10:00,41.15,41.15,41.05,41.06,35000.0,25.8174,25.8174,25.7546,25.7609,35000.0
2006-08-29 13:20:00,41.05,41.09,41.05,41.05,40600.0,25.7546,25.7797,25.7546,25.7546,40600.0
2006-08-29 13:30:00,41.05,41.14,41.02,41.13,60100.0,25.7546,25.8111,25.7358,25.8048,60100.0
2006-08-29 13:40:00,41.12,41.23,41.12,41.14,41500.0,25.7986,25.8676,25.7986,25.8111,41500.0
2006-08-29 13:50:00,41.12,41.21,41.1,41.14,57000.0,25.7986,25.855,25.786,25.8111,57000.0
2006-08-29 14:00:00,41.14,41.32,41.07,41.3,107700.0,25.8111,25.924,25.7672,25.9115,107700.0
2006-08-29 14:10:00,41.3,41.43,41.26,41.38,84800.0,25.9115,25.9931,25.8864,25.9617,84800.0
2006-08-29 14:20:00,41.37,41.43,41.29,41.3,46800.0,25.9554,25.9931,25.9052,25.9115,46800.0
2006-08-29 14:30:00,41.3,41.38,41.29,41.37,48500.0,25.9115,25.9617,25.9052,25.9554,48500.0
2006-08-29 14:40:00,41.37,41.43,41.29,41.32,41900.0,25.9554,25.9931,25.9052,25.924,41900.0
2006-08-29 14:50:00,41.32,41.33,41.23,41.26,63300.0,25.924,25.9303,25.8676,25.8864,63300.0
2006-08-29 15:00:00,41.26,41.3,41.22,41.23,61700.0,25.8864,25.9115,25.8613,25.8676,61700.0
2006-08-29 15:10:00,41.23,41.27,41.23,41.27,79900.0,25.8676,25.8927,25.8676,25.8927,79900.0
2006-08-29 15:20:00,41.26,41.3,41.25,41.28,72600.0,25.8864,25.9115,25.8801,25.8989,72600.0
2006-08-29 15:30:00,41.28,41.35,41.28,41.3,81800.0,25.8989,25.9429,25.8989,25.9115,81800.0
2006-08-29 15:40:00,41.29,41.29,41.22,41.25,117100.0,25.9052,25.9052,25.8613,25.8801,117100.0
2006-08-29 15:50:00,41.25,41.25,41.19,41.23,172700.0,25.8801,25.8801,25.8425,25.8676,172700.0
2006-08-30 09:30:00,41.48,41.48,41.35,41.43,115900.0,26.0244,26.0244,25.9429,25.9931,115900.0
2006-08-30 09:40:00,41.43,41.63,41.41,41.49,84100.0,25.9931,26.1185,25.9805,26.0307,84100.0
2006-08-30 09:50:00,41.5,41.6,41.43,41.51,54800.0,26.037,26.0997,25.9931,26.0433,54800.0
2006-08-30 10:00:00,41.51,41.53,41.47,41.47,42900.0,26.0433,26.0558,26.0182,26.0182,42900.0
2006-08-30 10:10:00,41.48,41.57,41.47,41.55,37800.0,26.0244,26.0809,26.0182,26.0683,37800.0
2006-08-30 10:20:00,41.55,41.7,41.55,41.65,43600.0,26.0683,26.1625,26.0683,26.1311,43600.0
2006-08-30 10:30:00,41.66,41.66,41.5,41.5,44300.0,26.1374,26.1374,26.037,26.037,44300.0
2006-08-30 10:40:00,41.52,41.53,41.43,41.45,51300.0,26.0495,26.0558,25.9931,26.0056,51300.0
2006-08-30 10:50:00,41.45,41.46,41.33,41.34,35000.0,26.0056,26.0119,25.9303,25.9366,35000.0
2006-08-30 11:00:00,41.34,41.35,41.29,41.31,29900.0,25.9366,25.9429,25.9052,25.9178,29900.0
2006-08-30 11:10:00,41.31,41.31,41.23,41.28,39500.0,25.9178,25.9178,25.8676,25.8989,39500.0
2006-08-30 11:20:00,41.29,41.43,41.28,41.42,87300.0,25.9052,25.9931,25.8989,25.9868,87300.0
2006-08-30 11:30:00,41.4,41.41,41.28,41.32,21000.0,25.9742,25.9805,25.8989,25.924,21000.0
2006-08-30 11:40:00,41.34,41.35,41.29,41.31,13500.0,25.9366,25.9429,25.9052,25.9178,13500.0
2006-08-30 11:50:00,41.28,41.36,41.27,41.36,23500.0,25.8989,25.9491,25.8927,25.9491,23500.0
2006-08-30 12:00:00,41.35,41.39,41.34,41.35,15700.0,25.9429,25.968,25.9366,25.9429,15700.0
2006-08-30 12:10:00,41.36,41.36,41.32,41.33,10200.0,25.9491,25.9491,25.924,25.9303,10200.0
2006-08-30 12:20:00,41.34,41.39,41.33,41.37,16300.0,25.9366,25.968,25.9303,25.9554,16300.0
2006-08-30 12:30:00,41.38,41.42,41.37,41.4,35600.0,25.9617,25.9868,25.9554,25.9742,35600.0
2006-08-30 12:40:00,41.4,41.42,41.36,41.36,22600.0,25.9742,25.9868,25.9491,25.9491,22600.0
2006-08-30 12:50:00,41.36,41.42,41.34,41.4,27400.0,25.9491,25.9868,25.9366,25.9742,27400.0
2006-08-30 13:00:00,41.39,41.41,41.36,41.39,15800.0,25.968,25.9805,25.9491,25.968,15800.0
2006-08-30 13:10:00,41.39,41.4,41.35,41.4,20600.0,25.968,25.9742,25.9429,25.9742,20600.0
2006-08-30 13:20:00,41.38,41.41,41.35,41.35,18000.0,25.9617,25.9805,25.9429,25.9429,18000.0
2006-08-30 13:30:00,41.35,41.43,41.33,41.36,30300.0,25.9429,25.9931,25.9303,25.9491,30300.0
2006-08-30 13:40:00,41.36,41.39,41.35,41.39,15100.0,25.9491,25.968,25.9429,25.968,15100.0
2006-08-30 13:50:00,41.39,41.41,41.37,41.4,30000.0,25.968,25.9805,25.9554,25.9742,30000.0
2006-08-30 14:00:00,41.37,41.4,41.35,41.39,12900.0,25.9554,25.9742,25.9429,25.968,12900.0
2006-08-30 14:10:00,41.39,41.41,41.37,41.4,73600.0,25.968,25.9805,25.9554,25.9742,73600.0
2006-08-30 14:20:00,41.4,41.43,41.4,41.41,68600.0,25.9742,25.9931,25.9742,25.9805,68600.0
2006-08-30 14:30:00,41.41,41.42,41.35,41.36,31300.0,25.9805,25.9868,25.9429,25.9491,31300.0
2006-08-30 14:40:00,41.36,41.42,41.33,41.4,33500.0,25.9491,25.9868,25.9303,25.9742,33500.0
2006-08-30 14:50:00,41.4,41.44,41.36,41.4,60900.0,25.9742,25.9993,25.9491,25.9742,60900.0
2006-08-30 15:00:00,41.39,41.41,41.37,41.39,16200.0,25.968,25.9805,25.9554,25.968,16200.0
2006-08-30 15:10:00,41.39,41.4,41.35,41.38,72200.0,25.968,25.9742,25.9429,25.9617,72200.0
2006-08-30 15:20:00,41.38,41.39,41.35,41.38,32700.0,25.9617,25.968,25.9429,25.9617,32700.0
2006-08-30 15:30:00,41.36,41.38,41.33,41.34,55100.0,25.9491,25.9617,25.9303,25.9366,55100.0
2006-08-30 15:40:00,41.34,41.35,41.25,41.31,75800.0,25.9366,25.9429,25.8801,25.9178,75800.0
2006-08-30 15:50:00,41.29,41.39,41.26,41.26,89400.0,25.9052,25.968,25.8864,25.8864,89400.0
2006-08-31 09:30:00,41.2,41.3,41.0,41.3,172400.0,25.8488,25.9115,25.7233,25.9115,172400.0
2006-08-31 09:40:00,41.26,41.35,41.15,41.2,65200.0,25.8864,25.9429,25.8174,25.8488,65200.0
2006-08-31 09:50:00,41.18,41.32,41.18,41.31,59700.0,25.8362,25.924,25.8362,25.9178,59700.0
2006-08-31 10:00:00,41.3,41.44,41.22,41.44,49500.0,25.9115,25.9993,25.8613,25.9993,49500.0
2006-08-31 10:10:00,41.44,41.46,41.16,41.28,29800.0,25.9993,26.0119,25.8237,25.8989,29800.0
2006-08-31 10:20:00,41.26,41.3,41.2,41.2,30600.0,25.8864,25.9115,25.8488,25.8488,30600.0
2006-08-31 10:30:00,41.2,41.24,41.04,41.1,41500.0,25.8488,25.8739,25.7484,25.786,41500.0
2006-08-31 10:40:00,41.08,41.11,41.03,41.07,36300.0,25.7735,25.7923,25.7421,25.7672,36300.0
2006-08-31 10:50:00,41.07,41.1,41.04,41.06,40700.0,25.7672,25.786,25.7484,25.7609,40700.0
2006-08-31 11:00:00,41.06,41.1,40.98,41.0,54300.0,25.7609,25.786,25.7107,25.7233,54300.0
2006-08-31 11:10:00,41.0,41.07,41.0,41.06,30500.0,25.7233,25.7672,25.7233,25.7609,30500.0
2006-08-31 11:20:00,41.06,41.07,41.0,41.03,52200.0,25.7609,25.7672,25.7233,25.7421,52200.0
2006-08-31 11:30:00,41.02,41.05,40.99,41.01,35100.0,25.7358,25.7546,25.717,25.7296,35100.0
2006-08-31 11:40:00,40.99,41.04,40.99,41.03,41700.0,25.717,25.7484,25.717,25.7421,41700.0
2006-08-31 11:50:00,41.03,41.13,40.99,41.12,48900.0,25.7421,25.8048,25.717,25.7986,48900.0
2006-08-31 12:00:00,41.12,41.15,41.1,41.12,34000.0,25.7986,25.8174,25.786,25.7986,34000.0
2006-08-31 12:10:00,41.12,41.14,41.03,41.06,26000.0,25.7986,25.8111,25.7421,25.7609,26000.0
2006-08-31 12:20:00,41.07,41.1,41.03,41.05,18900.0,25.7672,25.786,25.7421,25.7546,18900.0
2006-08-31 12:30:00,41.03,41.05,41.0,41.03,48200.0,25.7421,25.7546,25.7233,25.7421,48200.0
2006-08-31 12:40:00,41.04,41.07,41.04,41.06,25300.0,25.7484,25.7672,25.7484,25.7609,25300.0
2006-08-31 12:50:00,41.07,41.08,41.04,41.04,33000.0,25.7672,25.7735,25.7484,25.7484,33000.0
2006-08-31 13:00:00,41.04,41.07,41.0,41.0,24100.0,25.7484,25.7672,25.7233,25.7233,24100.0
2006-08-31 13:10:00,41.0,41.04,41.0,41.03,37700.0,25.7233,25.7484,25.7233,25.7421,37700.0
2006-08-31 13:20:00,41.03,41.07,41.03,41.07,51000.0,25.7421,25.7672,25.7421,25.7672,51000.0
2006-08-31 13:30:00,41.07,41.09,41.06,41.09,48800.0,25.7672,25.7797,25.7609,25.7797,48800.0
2006-08-31 13:40:00,41.08,41.1,41.06,41.1,33900.0,25.7735,25.786,25.7609,25.786,33900.0
2006-08-31 13:50:00,41.1,41.15,41.1,41.14,27800.0,25.786,25.8174,25.786,25.8111,27800.0
2006-08-31 14:00:00,41.15,41.17,41.13,41.17,30100.0,25.8174,25.8299,25.8048,25.8299,30100.0
2006-08-31 14:10:00,41.16,41.17,41.14,41.17,48800.0,25.8237,25.8299,25.8111,25.8299,48800.0
2006-08-31 14:20:00,41.16,41.18,41.13,41.14,54900.0,25.8237,25.8362,25.8048,25.8111,54900.0
2006-08-31 14:30:00,41.14,41.14,41.08,41.1,44800.0,25.8111,25.8111,25.7735,25.786,44800.0
2006-08-31 14:40:00,41.11,41.16,41.07,41.12,60100.0,25.7923,25.8237,25.7672,25.7986,60100.0
2006-08-31 14:50:00,41.12,41.17,41.11,41.15,67200.0,25.7986,25.8299,25.7923,25.8174,67200.0
2006-08-31 15:00:00,41.14,41.16,41.09,41.12,60400.0,25.8111,25.8237,25.7797,25.7986,60400.0
2006-08-31 15:10:00,41.12,41.17,41.09,41.14,73600.0,25.7986,25.8299,25.7797,25.8111,73600.0
2006-08-31 15:20:00,41.15,41.2,41.09,41.1,95000.0,25.8174,25.8488,25.7797,25.786,95000.0
2006-08-31 15:30:00,41.11,41.14,41.1,41.13,91400.0,25.7923,25.8111,25.786,25.8048,91400.0
2006-08-31 15:40:00,41.13,41.23,41.13,41.23,110000.0,25.8048,25.8676,25.8048,25.8676,110000.0
2006-08-31 15:50:00,41.21,41.21,41.13,41.17,184900.0,25.855,25.855,25.8048,25.8299,184900.0
2006-09-01 09:30:00,41.42,41.56,41.39,41.54,162800.0,25.9868,26.0746,25.968,26.0621,162800.0
2006-09-01 09:40:00,41.54,41.75,41.53,41.74,109700.0,26.0621,26.1938,26.0558,26.1876,109700.0
2006-09-01 09:50:00,41.75,42.25,41.75,42.2,241900.0,26.1938,26.5075,26.1938,26.4762,241900.0
2006-09-01 10:00:00,42.22,42.22,41.95,42.05,113800.0,26.4887,26.4887,26.3193,26.382,113800.0
2006-09-01 10:10:00,42.06,42.1,41.97,42.09,101200.0,26.3883,26.4134,26.3319,26.4071,101200.0
2006-09-01 10:20:00,42.1,42.1,41.96,42.09,102000.0,26.4134,26.4134,26.3256,26.4071,102000.0
2006-09-01 10:30:00,42.09,42.3,42.09,42.3,111600.0,26.4071,26.5389,26.4071,26.5389,111600.0
2006-09-01 10:40:00,42.29,42.44,42.29,42.4,163600.0,26.5326,26.6267,26.5326,26.6016,163600.0
2006-09-01 10:50:00,42.4,42.4,42.18,42.18,113700.0,26.6016,26.6016,26.4636,26.4636,113700.0
2006-09-01 11:00:00,42.19,42.29,42.18,42.29,67300.0,26.4699,26.5326,26.4636,26.5326,67300.0
2006-09-01 11:10:00,42.28,42.33,42.19,42.19,100800.0,26.5263,26.5577,26.4699,26.4699,100800.0
2006-09-01 11:20:00,42.21,42.34,42.2,42.34,37400.0,26.4824,26.564,26.4762,26.564,37400.0
2006-09-01 11:30:00,42.32,42.38,42.17,42.17,56400.0,26.5514,26.5891,26.4573,26.4573,56400.0
2006-09-01 11:40:00,42.17,42.18,42.07,42.17,64500.0,26.4573,26.4636,26.3946,26.4573,64500.0
2006-09-01 11:50:00,42.17,42.22,42.16,42.2,34700.0,26.4573,26.4887,26.4511,26.4762,34700.0
2006-09-01 12:00:00,42.19,42.19,42.09,42.09,46000.0,26.4699,26.4699,26.4071,26.4071,46000.0
2006-09-01 12:10:00,42.09,42.09,42.03,42.04,41500.0,26.4071,26.4071,26.3695,26.3758,41500.0
2006-09-01 12:20:00,42.05,42.08,42.0,42.06,28600.0,26.382,26.4009,26.3507,26.3883,28600.0
2006-09-01 12:30:00,42.06,42.15,42.02,42.12,36200.0,26.3883,26.4448,26.3632,26.426,36200.0
2006-09-01 12:40:00,42.11,42.2,42.07,42.18,18800.0,26.4197,26.4762,26.3946,26.4636,18800.0
2006-09-01 12:50:00,42.18,42.2,42.14,42.16,21900.0,26.4636,26.4762,26.4385,26.4511,21900.0
2006-09-01 13:00:00,42.16,42.22,42.16,42.22,19200.0,26.4511,26.4887,26.4511,26.4887,19200.0
2006-09-01 13:10:00,42.21,42.27,42.2,42.24,43900.0,26.4824,26.5201,26.4762,26.5012,43900.0
2006-09-01 13:20:00,42.23,42.23,42.2,42.2,43800.0,26.495,26.495,26.4762,26.4762,43800.0
2006-09-01 13:30:00,42.22,42.24,42.18,42.21,32900.0,26.4887,26.5012,26.4636,26.4824,32900.0
2006-09-01 13:40:00,42.21,42.22,42.19,42.2,22200.0,26.4824,26.4887,26.4699,26.4762,22200.0
2006-09-01 13:50:00,42.21,42.23,42.18,42.18,22900.0,26.4824,26.495,26.4636,26.4636,22900.0
2006-09-01 14:00:00,42.19,42.22,42.16,42.16,41200.0,26.4699,26.4887,26.4511,26.4511,41200.0
2006-09-01 14:10:00,42.16,42.24,42.15,42.21,47700.0,26.4511,26.5012,26.4448,26.4824,47700.0
2006-09-01 14:20:00,42.21,42.24,42.21,42.23,19700.0,26.4824,26.5012,26.4824,26.495,19700.0
2006-09-01 14:30:00,42.23,42.25,42.16,42.18,42200.0,26.495,26.5075,26.4511,26.4636,42200.0
2006-09-01 14:40:00,42.18,42.2,42.15,42.2,31100.0,26.4636,26.4762,26.4448,26.4762,31100.0
2006-09-01 14:50:00,42.21,42.23,42.17,42.18,12000.0,26.4824,26.495,26.4573,26.4636,12000.0
2006-09-01 15:00:00,42.17,42.18,42.15,42.15,43400.0,26.4573,26.4636,26.4448,26.4448,43400.0
2006-09-01 15:10:00,42.16,42.16,42.05,42.06,48100.0,26.4511,26.4511,26.382,26.3883,48100.0
2006-09-01 15:20:00,42.06,42.06,42.0,42.02,61800.0,26.3883,26.3883,26.3507,26.3632,61800.0
2006-09-01 15:30:00,42.02,42.03,42.0,42.02,54900.0,26.3632,26.3695,26.3507,26.3632,54900.0
2006-09-01 15:40:00,42.01,42.04,41.98,42.0,67100.0,26.3569,26.3758,26.3381,26.3507,67100.0
2006-09-01 15:50:00,42.0,42.03,42.0,42.03,98500.0,26.3507,26.3695,26.3507,26.3695,98500.0
2006-09-05 09:30:00,41.87,41.99,41.8,41.89,128500.0,26.2691,26.3444,26.2252,26.2817,128500.0
2006-09-05 09:40:00,41.89,42.3,41.76,42.28,70400.0,26.2817,26.5389,26.2001,26.5263,70400.0
2006-09-05 09:50:00,42.31,42.35,42.0,42.03,77400.0,26.5452,26.5703,26.3507,26.3695,77400.0
2006-09-05 10:00:00,42.09,42.13,42.03,42.04,59600.0,26.4071,26.4322,26.3695,26.3758,59600.0
2006-09-05 10:10:00,42.04,42.05,41.91,41.91,60100.0,26.3758,26.382,26.2942,26.2942,60100.0
2006-09-05 10:20:00,41.95,42.12,41.92,42.12,63800.0,26.3193,26.426,26.3005,26.426,63800.0
2006-09-05 10:30:00,42.11,42.11,41.98,41.99,38300.0,26.4197,26.4197,26.3381,26.3444,38300.0
2006-09-05 10:40:00,41.99,42.0,41.85,41.89,35400.0,26.3444,26.3507,26.2566,26.2817,35400.0
2006-09-05 10:50:00,41.87,42.04,41.85,42.01,37900.0,26.2691,26.3758,26.2566,26.3569,37900.0
2006-09-05 11:00:00,42.0,42.04,41.98,42.04,20500.0,26.3507,26.3758,26.3381,26.3758,20500.0
2006-09-05 11:10:00,42.04,42.06,41.98,41.99,26200.0,26.3758,26.3883,26.3381,26.3444,26200.0
2006-09-05 11:20:00,42.02,42.02,41.98,42.0,64700.0,26.3632,26.3632,26.3381,26.3507,64700.0
2006-09-05 11:30:00,42.01,42.03,41.98,42.01,33500.0,26.3569,26.3695,26.3381,26.3569,33500.0
2006-09-05 11:40:00,41.99,42.06,41.98,42.03,32800.0,26.3444,26.3883,26.3381,26.3695,32800.0
2006-09-05 11:50:00,42.04,42.04,41.97,42.01,14200.0,26.3758,26.3758,26.3319,26.3569,14200.0
2006-09-05 12:00:00,41.99,42.02,41.94,42.01,42300.0,26.3444,26.3632,26.313,26.3569,42300.0
2006-09-05 12:10:00,42.01,42.01,41.97,41.97,13800.0,26.3569,26.3569,26.3319,26.3319,13800.0
2006-09-05 12:20:00,41.97,41.99,41.92,41.95,29000.0,26.3319,26.3444,26.3005,26.3193,29000.0
2006-09-05 12:30:00,41.94,42.03,41.94,42.02,40100.0,26.313,26.3695,26.313,26.3632,40100.0
2006-09-05 12:40:00,42.01,42.04,42.0,42.04,39600.0,26.3569,26.3758,26.3507,26.3758,39600.0
2006-09-05 12:50:00,42.05,42.07,42.01,42.05,29000.0,26.382,26.3946,26.3569,26.382,29000.0
2006-09-05 13:00:00,42.04,42.04,42.0,42.01,110500.0,26.3758,26.3758,26.3507,26.3569,110500.0
2006-09-05 13:10:00,42.01,42.01,42.0,42.01,34000.0,26.3569,26.3569,26.3507,26.3569,34000.0
2006-09-05 13:20:00,42.01,42.07,42.0,42.07,37800.0,26.3569,26.3946,26.3507,26.3946,37800.0
2006-09-05 13:30:00,42.06,42.07,41.98,42.04,17600.0,26.3883,26.3946,26.3381,26.3758,17600.0
2006-09-05 13:40:00,42.0,42.03,41.96,41.97,25900.0,26.3507,26.3695,26.3256,26.3319,25900.0
2006-09-05 13:50:00,41.98,42.04,41.95,42.03,17100.0,26.3381,26.3758,26.3193,26.3695,17100.0
2006-09-05 14:00:00,42.04,42.08,42.02,42.07,38100.0,26.3758,26.4009,26.3632,26.3946,38100.0
2006-09-05 14:10:00,42.07,42.16,42.05,42.15,55800.0,26.3946,26.4511,26.382,26.4448,55800.0
2006-09-05 14:20:00,42.14,42.17,42.05,42.1,26900.0,26.4385,26.4573,26.382,26.4134,26900.0
2006-09-05 14:30:00,42.11,42.12,42.02,42.02,26900.0,26.4197,26.426,26.3632,26.3632,26900.0
2006-09-05 14:40:00,42.02,42.09,42.0,42.06,41900.0,26.3632,26.4071,26.3507,26.3883,41900.0
2006-09-05 14:50:00,42.06,42.1,42.05,42.08,27100.0,26.3883,26.4134,26.382,26.4009,27100.0
2006-09-05 15:00:00,42.08,42.08,41.98,42.0,35600.0,26.4009,26.4009,26.3381,26.3507,35600.0
2006-09-05 15:10:00,42.01,42.08,41.99,42.02,40900.0,26.3569,26.4009,26.3444,26.3632,40900.0
2006-09-05 15:20:00,42.01,42.02,41.95,41.98,26500.0,26.3569,26.3632,26.3193,26.3381,26500.0
2006-09-05 15:30:00,41.97,41.98,41.91,41.96,37600.0,26.3319,26.3381,26.2942,26.3256,37600.0
2006-09-05 15:40:00,41.96,42.09,41.93,42.05,51600.0,26.3256,26.4071,26.3068,26.382,51600.0
2006-09-05 15:50:00,42.06,42.07,42.0,42.01,66100.0,26.3883,26.3946,26.3507,26.3569,66100.0
2006-09-06 09:30:00,42.13,42.13,41.48,41.49,99500.0,26.4322,26.4322,26.0244,26.0307,99500.0
2006-09-06 09:40:00,41.48,41.55,41.34,41.36,98400.0,26.0244,26.0683,25.9366,25.9491,98400.0
2006-09-06 09:50:00,41.35,41.36,41.19,41.21,71200.0,25.9429,25.9491,25.8425,25.855,71200.0
2006-09-06 10:00:00,41.2,41.25,41.12,41.12,104300.0,25.8488,25.8801,25.7986,25.7986,104300.0
2006-09-06 10:10:00,41.12,41.13,41.05,41.09,105600.0,25.7986,25.8048,25.7546,25.7797,105600.0
2006-09-06 10:20:00,41.1,41.1,41.04,41.05,62900.0,25.786,25.786,25.7484,25.7546,62900.0
2006-09-06 10:30:00,41.05,41.1,41.02,41.08,68700.0,25.7546,25.786,25.7358,25.7735,68700.0
2006-09-06 10:40:00,41.07,41.08,40.97,40.99,127800.0,25.7672,25.7735,25.7045,25.717,127800.0
2006-09-06 10:50:00,40.98,41.02,40.94,41.01,76000.0,25.7107,25.7358,25.6856,25.7296,76000.0
2006-09-06 11:00:00,41.0,41.04,41.0,41.02,62300.0,25.7233,25.7484,25.7233,25.7358,62300.0
2006-09-06 11:10:00,41.02,41.03,40.98,41.01,68100.0,25.7358,25.7421,25.7107,25.7296,68100.0
2006-09-06 11:20:00,41.01,41.1,41.0,41.05,38300.0,25.7296,25.786,25.7233,25.7546,38300.0
2006-09-06 11:30:00,41.04,41.06,41.0,41.0,91000.0,25.7484,25.7609,25.7233,25.7233,91000.0
2006-09-06 11:40:00,41.0,41.03,40.99,41.01,65700.0,25.7233,25.7421,25.717,25.7296,65700.0
2006-09-06 11:50:00,41.02,41.02,40.98,41.01,77300.0,25.7358,25.7358,25.7107,25.7296,77300.0
2006-09-06 12:00:00,41.01,41.02,40.98,41.01,111800.0,25.7296,25.7358,25.7107,25.7296,111800.0
2006-09-06 12:10:00,41.02,41.03,41.01,41.01,108000.0,25.7358,25.7421,25.7296,25.7296,108000.0
2006-09-06 12:20:00,41.02,41.02,40.75,40.75,233800.0,25.7358,25.7358,25.5664,25.5664,233800.0
2006-09-06 12:30:00,40.76,40.89,40.63,40.85,271200.0,25.5727,25.6543,25.4911,25.6292,271200.0
2006-09-06 12:40:00,40.85,41.04,40.85,41.0,141900.0,25.6292,25.7484,25.6292,25.7233,141900.0
2006-09-06 12:50:00,41.01,41.04,40.96,40.96,108600.0,25.7296,25.7484,25.6982,25.6982,108600.0
2006-09-06 13:00:00,40.97,40.97,40.87,40.95,126300.0,25.7045,25.7045,25.6417,25.6919,126300.0
2006-09-06 13:10:00,40.95,40.96,40.8,40.81,44100.0,25.6919,25.6982,25.5978,25.6041,44100.0
2006-09-06 13:20:00,40.81,41.0,40.77,40.92,63900.0,25.6041,25.7233,25.579,25.6731,63900.0
2006-09-06 13:30:00,40.91,40.97,40.91,40.94,83200.0,25.6668,25.7045,25.6668,25.6856,83200.0
2006-09-06 13:40:00,40.94,40.96,40.93,40.94,58100.0,25.6856,25.6982,25.6794,25.6856,58100.0
2006-09-06 13:50:00,40.95,40.97,40.89,40.97,36800.0,25.6919,25.7045,25.6543,25.7045,36800.0
2006-09-06 14:00:00,40.96,41.0,40.94,40.96,53600.0,25.6982,25.7233,25.6856,25.6982,53600.0
2006-09-06 14:10:00,40.97,40.97,40.89,40.9,151600.0,25.7045,25.7045,25.6543,25.6605,151600.0
2006-09-06 14:20:00,40.91,40.96,40.9,40.9,96300.0,25.6668,25.6982,25.6605,25.6605,96300.0
2006-09-06 14:30:00,40.9,40.94,40.89,40.93,101200.0,25.6605,25.6856,25.6543,25.6794,101200.0
2006-09-06 14:40:00,40.93,40.94,40.91,40.93,102100.0,25.6794,25.6856,25.6668,25.6794,102100.0
2006-09-06 14:50:00,40.94,40.95,40.81,40.81,75500.0,25.6856,25.6919,25.6041,25.6041,75500.0
2006-09-06 15:00:00,40.81,40.81,40.63,40.76,168900.0,25.6041,25.6041,25.4911,25.5727,168900.0
2006-09-06 15:10:00,40.75,40.87,40.72,40.85,132000.0,25.5664,25.6417,25.5476,25.6292,132000.0
2006-09-06 15:20:00,40.86,40.88,40.75,40.76,60400.0,25.6354,25.648,25.5664,25.5727,60400.0
2006-09-06 15:30:00,40.75,40.89,40.75,40.87,133700.0,25.5664,25.6543,25.5664,25.6417,133700.0
2006-09-06 15:40:00,40.87,40.87,40.79,40.81,145500.0,25.6417,25.6417,25.5915,25.6041,145500.0
2006-09-06 15:50:00,40.81,40.81,40.74,40.76,176000.0,25.6041,25.6041,25.5602,25.5727,176000.0
2006-09-07 09:30:00,40.77,40.77,40.25,40.32,240600.0,25.579,25.579,25.2527,25.2966,240600.0
2006-09-07 09:40:00,40.36,40.5,40.28,40.33,225800.0,25.3217,25.4096,25.2716,25.3029,225800.0
2006-09-07 09:50:00,40.33,40.49,40.31,40.45,94800.0,25.3029,25.4033,25.2904,25.3782,94800.0
2006-09-07 10:00:00,40.45,40.46,40.38,40.38,98400.0,25.3782,25.3845,25.3343,25.3343,98400.0
2006-09-07 10:10:00,40.38,40.44,40.36,40.41,86600.0,25.3343,25.3719,25.3217,25.3531,86600.0
2006-09-07 10:20:00,40.4,40.41,40.35,40.4,114000.0,25.3468,25.3531,25.3155,25.3468,114000.0
2006-09-07 10:30:00,40.41,40.54,40.41,40.51,76100.0,25.3531,25.4347,25.3531,25.4159,76100.0
2006-09-07 10:40:00,40.51,40.52,40.39,40.39,53700.0,25.4159,25.4221,25.3406,25.3406,53700.0
2006-09-07 10:50:00,40.38,40.43,40.37,40.4,65500.0,25.3343,25.3657,25.328,25.3468,65500.0
2006-09-07 11:00:00,40.4,40.43,40.36,40.38,117600.0,25.3468,25.3657,25.3217,25.3343,117600.0
2006-09-07 11:10:00,40.38,40.4,40.33,40.33,66400.0,25.3343,25.3468,25.3029,25.3029,66400.0
2006-09-07 11:20:00,40.32,40.33,40.2,40.21,84200.0,25.2966,25.3029,25.2214,25.2276,84200.0
2006-09-07 11:30:00,40.2,40.25,40.14,40.14,107400.0,25.2214,25.2527,25.1837,25.1837,107400.0
2006-09-07 11:40:00,40.15,40.2,40.1,40.13,108300.0,25.19,25.2214,25.1586,25.1774,108300.0
2006-09-07 11:50:00,40.12,40.12,40.0,40.03,233800.0,25.1712,25.1712,25.0959,25.1147,233800.0
2006-09-07 12:00:00,40.02,40.05,39.96,40.02,174600.0,25.1084,25.1273,25.0708,25.1084,174600.0
2006-09-07 12:10:00,40.0,40.02,39.95,39.98,68600.0,25.0959,25.1084,25.0645,25.0833,68600.0
2006-09-07 12:20:00,39.96,39.98,39.93,39.95,47200.0,25.0708,25.0833,25.052,25.0645,47200.0
2006-09-07 12:30:00,39.95,39.96,39.8,39.88,148600.0,25.0645,25.0708,24.9704,25.0206,148600.0
2006-09-07 12:40:00,39.88,39.93,39.87,39.88,52000.0,25.0206,25.052,25.0143,25.0206,52000.0
2006-09-07 12:50:00,39.91,39.96,39.89,39.96,57500.0,25.0394,25.0708,25.0269,25.0708,57500.0
2006-09-07 13:00:00,39.96,39.96,39.92,39.93,61700.0,25.0708,25.0708,25.0457,25.052,61700.0
2006-09-07 13:10:00,39.93,40.0,39.93,39.99,82700.0,25.052,25.0959,25.052,25.0896,82700.0
2006-09-07 13:20:00,39.98,40.0,39.94,39.95,47600.0,25.0833,25.0959,25.0582,25.0645,47600.0
2006-09-07 13:30:00,39.95,40.02,39.91,40.0,147300.0,25.0645,25.1084,25.0394,25.0959,147300.0
2006-09-07 13:40:00,39.99,40.02,39.96,40.02,113200.0,25.0896,25.1084,25.0708,25.1084,113200.0
2006-09-07 13:50:00,40.01,40.05,39.99,40.01,62900.0,25.1022,25.1273,25.0896,25.1022,62900.0
2006-09-07 14:00:00,40.0,40.0,39.94,39.97,83000.0,25.0959,25.0959,25.0582,25.0771,83000.0
2006-09-07 14:10:00,39.97,39.99,39.91,39.93,36500.0,25.0771,25.0896,25.0394,25.052,36500.0
2006-09-07 14:20:00,39.92,39.93,39.88,39.89,36800.0,25.0457,25.052,25.0206,25.0269,36800.0
2006-09-07 14:30:00,39.88,40.03,39.88,39.97,63000.0,25.0206,25.1147,25.0206,25.0771,63000.0
2006-09-07 14:40:00,39.97,40.0,39.92,39.99,46400.0,25.0771,25.0959,25.0457,25.0896,46400.0
2006-09-07 14:50:00,39.99,40.01,39.92,39.99,62100.0,25.0896,25.1022,25.0457,25.0896,62100.0
2006-09-07 15:00:00,39.99,40.01,39.93,39.93,86000.0,25.0896,25.1022,25.052,25.052,86000.0
2006-09-07 15:10:00,39.94,40.0,39.93,39.98,60400.0,25.0582,25.0959,25.052,25.0833,60400.0
2006-09-07 15:20:00,39.97,40.0,39.94,39.98,57400.0,25.0771,25.0959,25.0582,25.0833,57400.0
2006-09-07 15:30:00,39.98,39.98,39.92,39.96,78800.0,25.0833,25.0833,25.0457,25.0708,78800.0
2006-09-07 15:40:00,39.96,40.03,39.95,40.01,79700.0,25.0708,25.1147,25.0645,25.1022,79700.0
2006-09-07 15:50:00,40.01,40.03,39.95,39.96,102400.0,25.1022,25.1147,25.0645,25.0708,102400.0
2006-09-08 09:30:00,40.14,40.32,40.08,40.15,136000.0,25.1837,25.2966,25.1461,25.19,136000.0
2006-09-08 09:40:00,40.15,40.25,40.12,40.18,82500.0,25.19,25.2527,25.1712,25.2088,82500.0
2006-09-08 09:50:00,40.18,40.35,40.18,40.35,66500.0,25.2088,25.3155,25.2088,25.3155,66500.0
2006-09-08 10:00:00,40.34,40.39,40.31,40.34,58600.0,25.3092,25.3406,25.2904,25.3092,58600.0
2006-09-08 10:10:00,40.34,40.38,40.29,40.36,32600.0,25.3092,25.3343,25.2778,25.3217,32600.0
2006-09-08 10:20:00,40.37,40.53,40.37,40.52,61300.0,25.328,25.4284,25.328,25.4221,61300.0
2006-09-08 10:30:00,40.52,40.62,40.51,40.54,65000.0,25.4221,25.4849,25.4159,25.4347,65000.0
2006-09-08 10:40:00,40.54,40.63,40.53,40.63,59900.0,25.4347,25.4911,25.4284,25.4911,59900.0
2006-09-08 10:50:00,40.63,40.66,40.53,40.55,57300.0,25.4911,25.51,25.4284,25.4409,57300.0
2006-09-08 11:00:00,40.55,40.59,40.41,40.42,69100.0,25.4409,25.466,25.3531,25.3594,69100.0
2006-09-08 11:10:00,40.42,40.44,40.41,40.43,56800.0,25.3594,25.3719,25.3531,25.3657,56800.0
2006-09-08 11:20:00,40.42,40.5,40.42,40.44,39900.0,25.3594,25.4096,25.3594,25.3719,39900.0
2006-09-08 11:30:00,40.43,40.44,40.28,40.28,76600.0,25.3657,25.3719,25.2716,25.2716,76600.0
2006-09-08 11:40:00,40.27,40.28,40.21,40.23,275900.0,25.2653,25.2716,25.2276,25.2402,275900.0
2006-09-08 11:50:00,40.23,40.24,40.21,40.21,42100.0,25.2402,25.2465,25.2276,25.2276,42100.0
2006-09-08 12:00:00,40.21,40.23,40.13,40.14,52500.0,25.2276,25.2402,25.1774,25.1837,52500.0
2006-09-08 12:10:00,40.13,40.15,39.97,40.02,157900.0,25.1774,25.19,25.0771,25.1084,157900.0
2006-09-08 12:20:00,40.01,40.02,39.83,39.83,168900.0,25.1022,25.1084,24.9892,24.9892,168900.0
2006-09-08 12:30:00,39.85,39.85,39.65,39.72,311100.0,25.0018,25.0018,24.8763,24.9202,311100.0
2006-09-08 12:40:00,39.73,39.73,39.67,39.69,78200.0,24.9265,24.9265,24.8888,24.9014,78200.0
2006-09-08 12:50:00,39.68,39.71,39.68,39.71,44600.0,24.8951,24.9139,24.8951,24.9139,44600.0
2006-09-08 13:00:00,39.71,39.72,39.65,39.66,61000.0,24.9139,24.9202,24.8763,24.8826,61000.0
2006-09-08 13:10:00,39.66,39.66,39.57,39.59,89100.0,24.8826,24.8826,24.8261,24.8386,89100.0
2006-09-08 13:20:00,39.58,39.6,39.55,39.56,84700.0,24.8324,24.8449,24.8136,24.8198,84700.0
2006-09-08 13:30:00,39.56,39.56,39.48,39.49,211300.0,24.8198,24.8198,24.7696,24.7759,211300.0
2006-09-08 13:40:00,39.49,39.5,39.33,39.34,149200.0,24.7759,24.7822,24.6755,24.6818,149200.0
2006-09-08 13:50:00,39.35,39.45,39.3,39.45,239900.0,24.6881,24.7508,24.6567,24.7508,239900.0
2006-09-08 14:00:00,39.45,39.49,39.33,39.42,104000.0,24.7508,24.7759,24.6755,24.732,104000.0
2006-09-08 14:10:00,39.42,39.48,39.34,39.43,141400.0,24.732,24.7696,24.6818,24.7383,141400.0
2006-09-08 14:20:00,39.43,39.53,39.41,39.46,68100.0,24.7383,24.801,24.7257,24.7571,68100.0
2006-09-08 14:30:00,39.46,39.49,39.39,39.44,101700.0,24.7571,24.7759,24.7132,24.7445,101700.0
2006-09-08 14:40:00,39.45,39.58,39.45,39.57,75600.0,24.7508,24.8324,24.7508,24.8261,75600.0
2006-09-08 14:50:00,39.58,39.65,39.57,39.64,66900.0,24.8324,24.8763,24.8261,24.87,66900.0
2006-09-08 15:00:00,39.65,39.68,39.45,39.48,114600.0,24.8763,24.8951,24.7508,24.7696,114600.0
2006-09-08 15:10:00,39.5,39.55,39.45,39.54,98700.0,24.7822,24.8136,24.7508,24.8073,98700.0
2006-09-08 15:20:00,39.54,39.67,39.54,39.61,67800.0,24.8073,24.8888,24.8073,24.8512,67800.0
2006-09-08 15:30:00,39.61,39.61,39.42,39.46,115300.0,24.8512,24.8512,24.732,24.7571,115300.0
2006-09-08 15:40:00,39.46,39.57,39.46,39.49,94500.0,24.7571,24.8261,24.7571,24.7759,94500.0
2006-09-08 15:50:00,39.49,39.59,39.45,39.59,271300.0,24.7759,24.8386,24.7508,24.8386,271300.0
2006-09-11 09:40:00,39.0,39.21,38.75,38.85,472700.0,24.4685,24.6002,24.3116,24.3744,472700.0
2006-09-11 09:50:00,38.87,38.88,38.63,38.69,216500.0,24.3869,24.3932,24.2363,24.274,216500.0
2006-09-11 10:00:00,38.69,38.98,38.68,38.98,241500.0,24.274,24.4559,24.2677,24.4559,241500.0
2006-09-11 10:10:00,38.97,39.1,38.81,38.81,128600.0,24.4497,24.5312,24.3493,24.3493,128600.0
2006-09-11 10:20:00,38.82,38.86,38.68,38.68,95700.0,24.3556,24.3806,24.2677,24.2677,95700.0
2006-09-11 10:30:00,38.66,38.73,38.6,38.61,111700.0,24.2552,24.2991,24.2175,24.2238,111700.0
2006-09-11 10:40:00,38.61,38.61,38.3,38.32,254900.0,24.2238,24.2238,24.0293,24.0419,254900.0
2006-09-11 10:50:00,38.3,38.31,38.02,38.08,350500.0,24.0293,24.0356,23.8536,23.8913,350500.0
2006-09-11 11:00:00,38.09,38.3,38.06,38.29,166700.0,23.8976,24.0293,23.8787,24.023,166700.0
2006-09-11 11:10:00,38.3,38.43,38.1,38.15,137500.0,24.0293,24.1109,23.9038,23.9352,137500.0
2006-09-11 11:20:00,38.14,38.49,38.12,38.49,145900.0,23.9289,24.1485,23.9164,24.1485,145900.0
2006-09-11 11:30:00,38.47,38.53,38.42,38.5,125000.0,24.136,24.1736,24.1046,24.1548,125000.0
2006-09-11 11:40:00,38.47,38.53,38.36,38.36,103000.0,24.136,24.1736,24.0669,24.0669,103000.0
2006-09-11 11:50:00,38.37,38.4,38.29,38.3,63800.0,24.0732,24.092,24.023,24.0293,63800.0
2006-09-11 12:00:00,38.3,38.39,38.27,38.32,94900.0,24.0293,24.0858,24.0105,24.0419,94900.0
2006-09-11 12:10:00,38.33,38.71,38.32,38.68,208200.0,24.0481,24.2865,24.0419,24.2677,208200.0
2006-09-11 12:20:00,38.69,38.81,38.67,38.76,176500.0,24.274,24.3493,24.2614,24.3179,176500.0
2006-09-11 12:30:00,38.76,38.84,38.75,38.76,198800.0,24.3179,24.3681,24.3116,24.3179,198800.0
2006-09-11 12:40:00,38.77,38.77,38.65,38.65,67500.0,24.3242,24.3242,24.2489,24.2489,67500.0
2006-09-11 12:50:00,38.64,38.64,38.55,38.56,81600.0,24.2426,24.2426,24.1862,24.1924,81600.0
2006-09-11 13:00:00,38.55,38.77,38.55,38.76,104900.0,24.1862,24.3242,24.1862,24.3179,104900.0
2006-09-11 13:10:00,38.75,38.81,38.73,38.75,74700.0,24.3116,24.3493,24.2991,24.3116,74700.0
2006-09-11 13:20:00,38.74,38.79,38.74,38.77,85700.0,24.3054,24.3367,24.3054,24.3242,85700.0
2006-09-11 13:30:00,38.76,38.76,38.65,38.67,101100.0,24.3179,24.3179,24.2489,24.2614,101100.0
2006-09-11 13:40:00,38.66,38.71,38.62,38.63,87200.0,24.2552,24.2865,24.2301,24.2363,87200.0
2006-09-11 13:50:00,38.61,38.63,38.48,38.48,114600.0,24.2238,24.2363,24.1422,24.1422,114600.0
2006-09-11 14:00:00,38.48,38.49,38.38,38.44,160900.0,24.1422,24.1485,24.0795,24.1171,160900.0
2006-09-11 14:10:00,38.44,38.54,38.42,38.44,76500.0,24.1171,24.1799,24.1046,24.1171,76500.0
2006-09-11 14:20:00,38.44,38.45,38.3,38.32,64800.0,24.1171,24.1234,24.0293,24.0419,64800.0
2006-09-11 14:30:00,38.31,38.43,38.28,38.43,92000.0,24.0356,24.1109,24.0168,24.1109,92000.0
2006-09-11 14:40:00,38.42,38.53,38.38,38.52,99900.0,24.1046,24.1736,24.0795,24.1673,99900.0
2006-09-11 14:50:00,38.52,38.58,38.5,38.58,90600.0,24.1673,24.205,24.1548,24.205,90600.0
2006-09-11 15:00:00,38.56,38.57,38.43,38.45,87700.0,24.1924,24.1987,24.1109,24.1234,87700.0
2006-09-11 15:10:00,38.44,38.45,38.38,38.39,107000.0,24.1171,24.1234,24.0795,24.0858,107000.0
2006-09-11 15:20:00,38.39,38.4,38.32,38.35,111200.0,24.0858,24.092,24.0419,24.0607,111200.0
2006-09-11 15:30:00,38.36,38.45,38.34,38.44,137000.0,24.0669,24.1234,24.0544,24.1171,137000.0
2006-09-11 15:40:00,38.44,38.45,38.4,38.42,180300.0,24.1171,24.1234,24.092,24.1046,180300.0
2006-09-11 15:50:00,38.42,38.42,38.28,38.31,193700.0,24.1046,24.1046,24.0168,24.0356,193700.0
2006-09-12 09:30:00,38.11,38.15,37.5,37.77,510600.0,23.9101,23.9352,23.5274,23.6968,510600.0
2006-09-12 09:40:00,37.76,37.77,37.3,37.55,334100.0,23.6905,23.6968,23.4019,23.5588,334100.0
2006-09-12 09:50:00,37.55,37.98,37.46,37.92,470600.0,23.5588,23.8285,23.5023,23.7909,470600.0
2006-09-12 10:00:00,37.9,37.92,37.52,37.52,244400.0,23.7783,23.7909,23.5399,23.5399,244400.0
2006-09-12 10:10:00,37.53,37.7,37.45,37.63,336600.0,23.5462,23.6529,23.496,23.6089,336600.0
2006-09-12 10:20:00,37.62,37.64,37.48,37.5,171400.0,23.6027,23.6152,23.5148,23.5274,171400.0
2006-09-12 10:30:00,37.48,37.52,37.39,37.44,186500.0,23.5148,23.5399,23.4584,23.4897,186500.0
2006-09-12 10:40:00,37.46,37.53,37.4,37.5,183200.0,23.5023,23.5462,23.4646,23.5274,183200.0
2006-09-12 10:50:00,37.49,37.65,37.49,37.62,108100.0,23.5211,23.6215,23.5211,23.6027,108100.0
2006-09-12 11:00:00,37.62,37.62,37.52,37.57,220300.0,23.6027,23.6027,23.5399,23.5713,220300.0
2006-09-12 11:10:00,37.58,37.64,37.5,37.55,342100.0,23.5776,23.6152,23.5274,23.5588,342100.0
2006-09-12 11:20:00,37.56,37.57,37.49,37.52,326600.0,23.565,23.5713,23.5211,23.5399,326600.0
2006-09-12 11:30:00,37.51,37.52,37.45,37.48,115400.0,23.5337,23.5399,23.496,23.5148,115400.0
2006-09-12 11:40:00,37.48,37.53,37.46,37.52,227200.0,23.5148,23.5462,23.5023,23.5399,227200.0
2006-09-12 11:50:00,37.52,37.61,37.47,37.48,135100.0,23.5399,23.5964,23.5086,23.5148,135100.0
2006-09-12 12:00:00,37.47,37.47,37.33,37.41,197200.0,23.5086,23.5086,23.4207,23.4709,197200.0
2006-09-12 12:10:00,37.41,37.43,37.3,37.3,81100.0,23.4709,23.4835,23.4019,23.4019,81100.0
2006-09-12 12:20:00,37.3,37.35,37.19,37.22,140500.0,23.4019,23.4333,23.3329,23.3517,140500.0
2006-09-12 12:30:00,37.21,37.22,36.75,36.89,437900.0,23.3454,23.3517,23.0568,23.1447,437900.0
2006-09-12 12:40:00,36.89,37.0,36.81,36.97,266200.0,23.1447,23.2137,23.0945,23.1949,266200.0
2006-09-12 12:50:00,36.96,37.03,36.95,37.03,123600.0,23.1886,23.2325,23.1823,23.2325,123600.0
2006-09-12 13:00:00,37.03,37.05,36.94,36.97,118000.0,23.2325,23.2451,23.176,23.1949,118000.0
2006-09-12 13:10:00,36.95,37.05,36.88,36.95,96300.0,23.1823,23.2451,23.1384,23.1823,96300.0
2006-09-12 13:20:00,36.96,36.96,36.81,36.82,171400.0,23.1886,23.1886,23.0945,23.1008,171400.0
2006-09-12 13:30:00,36.82,36.87,36.7,36.78,159700.0,23.1008,23.1321,23.0255,23.0757,159700.0
2006-09-12 13:40:00,36.79,36.83,36.65,36.82,243100.0,23.0819,23.107,22.9941,23.1008,243100.0
2006-09-12 13:50:00,36.82,36.86,36.77,36.8,154300.0,23.1008,23.1259,23.0694,23.0882,154300.0
2006-09-12 14:00:00,36.78,36.81,36.65,36.65,247400.0,23.0757,23.0945,22.9941,22.9941,247400.0
2006-09-12 14:10:00,36.65,36.67,36.5,36.65,294600.0,22.9941,23.0066,22.9,22.9941,294600.0
2006-09-12 14:20:00,36.64,36.66,36.57,36.66,162800.0,22.9878,23.0004,22.9439,23.0004,162800.0
2006-09-12 14:30:00,36.66,36.81,36.63,36.77,241900.0,23.0004,23.0945,22.9816,23.0694,241900.0
2006-09-12 14:40:00,36.77,36.94,36.72,36.93,230200.0,23.0694,23.176,23.038,23.1698,230200.0
2006-09-12 14:50:00,36.93,37.01,36.9,36.95,177100.0,23.1698,23.22,23.1509,23.1823,177100.0
2006-09-12 15:00:00,36.96,37.0,36.85,36.99,217500.0,23.1886,23.2137,23.1196,23.2074,217500.0
2006-09-12 15:10:00,37.0,37.1,36.96,37.07,207800.0,23.2137,23.2764,23.1886,23.2576,207800.0
2006-09-12 15:20:00,37.06,37.21,37.04,37.21,238700.0,23.2513,23.3454,23.2388,23.3454,238700.0
2006-09-12 15:30:00,37.22,37.24,37.15,37.19,213700.0,23.3517,23.3643,23.3078,23.3329,213700.0
2006-09-12 15:40:00,37.19,37.32,37.19,37.29,287200.0,23.3329,23.4145,23.3329,23.3956,287200.0
2006-09-12 15:50:00,37.3,37.3,37.11,37.15,311200.0,23.4019,23.4019,23.2827,23.3078,311200.0
2006-09-13 09:30:00,36.5,36.66,36.44,36.65,255900.0,22.9,23.0004,22.8623,22.9941,255900.0
2006-09-13 09:40:00,36.65,37.08,36.65,37.05,347600.0,22.9941,23.2639,22.9941,23.2451,347600.0
2006-09-13 09:50:00,37.06,37.37,37.05,37.16,402400.0,23.2513,23.4458,23.2451,23.3141,402400.0
2006-09-13 10:00:00,37.16,37.23,37.02,37.03,203300.0,23.3141,23.358,23.2262,23.2325,203300.0
2006-09-13 10:10:00,37.04,37.12,37.04,37.05,230900.0,23.2388,23.289,23.2388,23.2451,230900.0
2006-09-13 10:20:00,37.06,37.33,37.05,37.12,215200.0,23.2513,23.4207,23.2451,23.289,215200.0
2006-09-13 10:30:00,37.13,37.13,36.99,37.09,618300.0,23.2953,23.2953,23.2074,23.2702,618300.0
2006-09-13 10:40:00,37.09,37.15,37.04,37.13,118500.0,23.2702,23.3078,23.2388,23.2953,118500.0
2006-09-13 10:50:00,37.14,37.15,37.07,37.08,127700.0,23.3015,23.3078,23.2576,23.2639,127700.0
2006-09-13 11:00:00,37.1,37.3,37.05,37.29,424800.0,23.2764,23.4019,23.2451,23.3956,424800.0
2006-09-13 11:10:00,37.29,37.63,37.26,37.63,263200.0,23.3956,23.6089,23.3768,23.6089,263200.0
2006-09-13 11:20:00,37.64,37.87,37.63,37.71,466000.0,23.6152,23.7595,23.6089,23.6591,466000.0
2006-09-13 11:30:00,37.71,38.12,37.7,37.98,290200.0,23.6591,23.9164,23.6529,23.8285,290200.0
2006-09-13 11:40:00,37.99,38.17,37.93,38.09,271200.0,23.8348,23.9477,23.7972,23.8976,271200.0
2006-09-13 11:50:00,38.08,38.3,38.06,38.27,213100.0,23.8913,24.0293,23.8787,24.0105,213100.0
2006-09-13 12:00:00,38.26,38.28,38.05,38.06,176200.0,24.0042,24.0168,23.8725,23.8787,176200.0
2006-09-13 12:10:00,38.06,38.15,38.0,38.05,115900.0,23.8787,23.9352,23.8411,23.8725,115900.0
2006-09-13 12:20:00,38.05,38.06,37.97,37.99,88900.0,23.8725,23.8787,23.8223,23.8348,88900.0
2006-09-13 12:30:00,37.99,38.0,37.96,37.99,64000.0,23.8348,23.8411,23.816,23.8348,64000.0
2006-09-13 12:40:00,37.97,37.99,37.96,37.98,79400.0,23.8223,23.8348,23.816,23.8285,79400.0
2006-09-13 12:50:00,37.99,38.01,37.91,37.94,84400.0,23.8348,23.8474,23.7846,23.8034,84400.0
2006-09-13 13:00:00,37.94,38.02,37.92,37.95,70400.0,23.8034,23.8536,23.7909,23.8097,70400.0
2006-09-13 13:10:00,37.96,38.07,37.95,38.03,82200.0,23.816,23.885,23.8097,23.8599,82200.0
2006-09-13 13:20:00,38.04,38.05,37.93,37.96,80700.0,23.8662,23.8725,23.7972,23.816,80700.0
2006-09-13 13:30:00,37.96,37.97,37.95,37.97,87800.0,23.816,23.8223,23.8097,23.8223,87800.0
2006-09-13 13:40:00,37.97,37.99,37.94,37.96,67000.0,23.8223,23.8348,23.8034,23.816,67000.0
2006-09-13 13:50:00,37.96,37.98,37.94,37.98,67400.0,23.816,23.8285,23.8034,23.8285,67400.0
2006-09-13 14:00:00,37.98,38.05,37.94,37.94,129900.0,23.8285,23.8725,23.8034,23.8034,129900.0
2006-09-13 14:10:00,37.95,38.0,37.93,37.97,79800.0,23.8097,23.8411,23.7972,23.8223,79800.0
2006-09-13 14:20:00,37.97,38.03,37.95,38.02,102000.0,23.8223,23.8599,23.8097,23.8536,102000.0
2006-09-13 14:30:00,38.01,38.09,37.98,37.98,137000.0,23.8474,23.8976,23.8285,23.8285,137000.0
2006-09-13 14:40:00,37.99,38.08,37.96,38.0,220300.0,23.8348,23.8913,23.816,23.8411,220300.0
2006-09-13 14:50:00,38.0,38.02,37.92,37.92,138600.0,23.8411,23.8536,23.7909,23.7909,138600.0
2006-09-13 15:00:00,37.93,37.94,37.83,37.84,105300.0,23.7972,23.8034,23.7344,23.7407,105300.0
2006-09-13 15:10:00,37.84,37.93,37.83,37.92,87700.0,23.7407,23.7972,23.7344,23.7909,87700.0
2006-09-13 15:20:00,37.92,37.94,37.81,37.84,161700.0,23.7909,23.8034,23.7219,23.7407,161700.0
2006-09-13 15:30:00,37.84,37.84,37.71,37.79,158700.0,23.7407,23.7407,23.6591,23.7093,158700.0
2006-09-13 15:40:00,37.79,37.86,37.76,37.81,171200.0,23.7093,23.7533,23.6905,23.7219,171200.0
2006-09-13 15:50:00,37.81,37.94,37.73,37.87,207400.0,23.7219,23.8034,23.6717,23.7595,207400.0
2006-09-14 09:30:00,38.25,38.25,37.95,37.95,289900.0,23.9979,23.9979,23.8097,23.8097,289900.0
2006-09-14 09:40:00,37.94,38.07,37.75,38.07,171800.0,23.8034,23.885,23.6842,23.885,171800.0
2006-09-14 09:50:00,38.08,38.31,38.08,38.23,188800.0,23.8913,24.0356,23.8913,23.9854,188800.0
2006-09-14 10:00:00,38.24,38.29,38.14,38.26,146900.0,23.9917,24.023,23.9289,24.0042,146900.0
2006-09-14 10:10:00,38.25,38.4,38.24,38.4,102000.0,23.9979,24.092,23.9917,24.092,102000.0
2006-09-14 10:20:00,38.4,38.6,38.39,38.43,222800.0,24.092,24.2175,24.0858,24.1109,222800.0
2006-09-14 10:30:00,38.44,38.45,38.22,38.26,184000.0,24.1171,24.1234,23.9791,24.0042,184000.0
2006-09-14 10:40:00,38.26,38.65,38.25,38.44,334700.0,24.0042,24.2489,23.9979,24.1171,334700.0
2006-09-14 10:50:00,38.45,38.48,38.29,38.41,172700.0,24.1234,24.1422,24.023,24.0983,172700.0
2006-09-14 11:00:00,38.42,38.42,38.28,38.34,155800.0,24.1046,24.1046,24.0168,24.0544,155800.0
2006-09-14 11:10:00,38.34,38.46,38.3,38.43,113900.0,24.0544,24.1297,24.0293,24.1109,113900.0
2006-09-14 11:20:00,38.43,38.46,38.37,38.45,203700.0,24.1109,24.1297,24.0732,24.1234,203700.0
2006-09-14 11:30:00,38.46,38.53,38.45,38.53,154700.0,24.1297,24.1736,24.1234,24.1736,154700.0
2006-09-14 11:40:00,38.52,38.73,38.52,38.57,160800.0,24.1673,24.2991,24.1673,24.1987,160800.0
2006-09-14 11:50:00,38.57,38.59,38.48,38.53,115000.0,24.1987,24.2113,24.1422,24.1736,115000.0
2006-09-14 12:00:00,38.53,38.54,38.43,38.51,106600.0,24.1736,24.1799,24.1109,24.1611,106600.0
2006-09-14 12:10:00,38.52,38.57,38.47,38.49,246100.0,24.1673,24.1987,24.136,24.1485,246100.0
2006-09-14 12:20:00,38.49,38.5,38.44,38.46,69100.0,24.1485,24.1548,24.1171,24.1297,69100.0
2006-09-14 12:30:00,38.45,38.46,38.37,38.4,147800.0,24.1234,24.1297,24.0732,24.092,147800.0
2006-09-14 12:40:00,38.39,38.42,38.38,38.42,79200.0,24.0858,24.1046,24.0795,24.1046,79200.0
2006-09-14 12:50:00,38.42,38.52,38.39,38.5,53000.0,24.1046,24.1673,24.0858,24.1548,53000.0
2006-09-14 13:00:00,38.51,38.52,38.41,38.44,56100.0,24.1611,24.1673,24.0983,24.1171,56100.0
2006-09-14 13:10:00,38.43,38.46,38.41,38.42,81800.0,24.1109,24.1297,24.0983,24.1046,81800.0
2006-09-14 13:20:00,38.42,38.49,38.4,38.48,50800.0,24.1046,24.1485,24.092,24.1422,50800.0
2006-09-14 13:30:00,38.49,38.61,38.48,38.57,99800.0,24.1485,24.2238,24.1422,24.1987,99800.0
2006-09-14 13:40:00,38.57,38.59,38.52,38.55,70800.0,24.1987,24.2113,24.1673,24.1862,70800.0
2006-09-14 13:50:00,38.55,38.6,38.54,38.54,68300.0,24.1862,24.2175,24.1799,24.1799,68300.0
2006-09-14 14:00:00,38.56,38.58,38.52,38.55,66700.0,24.1924,24.205,24.1673,24.1862,66700.0
2006-09-14 14:10:00,38.55,38.69,38.54,38.65,81200.0,24.1862,24.274,24.1799,24.2489,81200.0
2006-09-14 14:20:00,38.65,38.65,38.5,38.52,93000.0,24.2489,24.2489,24.1548,24.1673,93000.0
2006-09-14 14:30:00,38.52,38.59,38.5,38.53,71000.0,24.1673,24.2113,24.1548,24.1736,71000.0
2006-09-14 14:40:00,38.54,38.55,38.52,38.54,78400.0,24.1799,24.1862,24.1673,24.1799,78400.0
2006-09-14 14:50:00,38.53,38.55,38.48,38.5,59500.0,24.1736,24.1862,24.1422,24.1548,59500.0
2006-09-14 15:00:00,38.49,38.54,38.37,38.38,98700.0,24.1485,24.1799,24.0732,24.0795,98700.0
2006-09-14 15:10:00,38.38,38.45,38.33,38.44,70800.0,24.0795,24.1234,24.0481,24.1171,70800.0
2006-09-14 15:20:00,38.44,38.55,38.42,38.54,65700.0,24.1171,24.1862,24.1046,24.1799,65700.0
2006-09-14 15:30:00,38.54,38.55,38.51,38.54,64500.0,24.1799,24.1862,24.1611,24.1799,64500.0
2006-09-14 15:40:00,38.54,38.58,38.46,38.46,82200.0,24.1799,24.205,24.1297,24.1297,82200.0
2006-09-14 15:50:00,38.46,38.55,38.46,38.53,161400.0,24.1297,24.1862,24.1297,24.1736,161400.0
2006-09-15 09:30:00,38.62,38.84,38.55,38.61,688500.0,24.2301,24.3681,24.1862,24.2238,688500.0
2006-09-15 09:40:00,38.61,38.7,38.52,38.7,107100.0,24.2238,24.2803,24.1673,24.2803,107100.0
2006-09-15 09:50:00,38.7,38.8,38.61,38.79,57700.0,24.2803,24.343,24.2238,24.3367,57700.0
2006-09-15 10:00:00,38.79,38.87,38.75,38.76,108300.0,24.3367,24.3869,24.3116,24.3179,108300.0
2006-09-15 10:10:00,38.76,38.82,38.7,38.72,107200.0,24.3179,24.3556,24.2803,24.2928,107200.0
2006-09-15 10:20:00,38.72,38.74,38.55,38.55,107500.0,24.2928,24.3054,24.1862,24.1862,107500.0
2006-09-15 10:30:00,38.55,38.62,38.52,38.53,96200.0,24.1862,24.2301,24.1673,24.1736,96200.0
2006-09-15 10:40:00,38.52,38.59,38.52,38.52,79000.0,24.1673,24.2113,24.1673,24.1673,79000.0
2006-09-15 10:50:00,38.53,38.53,38.23,38.28,123300.0,24.1736,24.1736,23.9854,24.0168,123300.0
2006-09-15 11:00:00,38.29,38.38,38.22,38.22,75500.0,24.023,24.0795,23.9791,23.9791,75500.0
2006-09-15 11:10:00,38.23,38.24,38.04,38.05,85100.0,23.9854,23.9917,23.8662,23.8725,85100.0
2006-09-15 11:20:00,38.05,38.13,38.01,38.08,76700.0,23.8725,23.9226,23.8474,23.8913,76700.0
2006-09-15 11:30:00,38.08,38.17,38.06,38.13,68200.0,23.8913,23.9477,23.8787,23.9226,68200.0
2006-09-15 11:40:00,38.14,38.25,38.08,38.24,138100.0,23.9289,23.9979,23.8913,23.9917,138100.0
2006-09-15 11:50:00,38.24,38.24,38.18,38.22,64100.0,23.9917,23.9917,23.954,23.9791,64100.0
2006-09-15 12:00:00,38.2,38.22,38.05,38.05,46900.0,23.9666,23.9791,23.8725,23.8725,46900.0
2006-09-15 12:10:00,38.05,38.2,38.01,38.19,74800.0,23.8725,23.9666,23.8474,23.9603,74800.0
2006-09-15 12:20:00,38.19,38.25,38.19,38.2,64900.0,23.9603,23.9979,23.9603,23.9666,64900.0
2006-09-15 12:30:00,38.2,38.21,38.12,38.14,73600.0,23.9666,23.9728,23.9164,23.9289,73600.0
2006-09-15 12:40:00,38.15,38.31,38.14,38.24,196000.0,23.9352,24.0356,23.9289,23.9917,196000.0
2006-09-15 12:50:00,38.26,38.27,38.11,38.14,102300.0,24.0042,24.0105,23.9101,23.9289,102300.0
2006-09-15 13:00:00,38.13,38.24,38.1,38.24,138600.0,23.9226,23.9917,23.9038,23.9917,138600.0
2006-09-15 13:10:00,38.24,38.25,38.2,38.22,116800.0,23.9917,23.9979,23.9666,23.9791,116800.0
2006-09-15 13:20:00,38.22,38.22,38.09,38.11,118100.0,23.9791,23.9791,23.8976,23.9101,118100.0
2006-09-15 13:30:00,38.11,38.13,38.04,38.13,101600.0,23.9101,23.9226,23.8662,23.9226,101600.0
2006-09-15 13:40:00,38.13,38.2,38.06,38.07,147200.0,23.9226,23.9666,23.8787,23.885,147200.0
2006-09-15 13:50:00,38.07,38.15,38.06,38.11,51400.0,23.885,23.9352,23.8787,23.9101,51400.0
2006-09-15 14:00:00,38.1,38.2,38.1,38.16,128200.0,23.9038,23.9666,23.9038,23.9415,128200.0
2006-09-15 14:10:00,38.17,38.24,38.15,38.16,69700.0,23.9477,23.9917,23.9352,23.9415,69700.0
2006-09-15 14:20:00,38.17,38.19,38.12,38.13,72400.0,23.9477,23.9603,23.9164,23.9226,72400.0
2006-09-15 14:30:00,38.13,38.21,38.13,38.19,87100.0,23.9226,23.9728,23.9226,23.9603,87100.0
2006-09-15 14:40:00,38.19,38.21,38.12,38.13,107200.0,23.9603,23.9728,23.9164,23.9226,107200.0
2006-09-15 14:50:00,38.13,38.18,38.12,38.18,150400.0,23.9226,23.954,23.9164,23.954,150400.0
2006-09-15 15:00:00,38.17,38.22,38.16,38.17,133300.0,23.9477,23.9791,23.9415,23.9477,133300.0
2006-09-15 15:10:00,38.17,38.23,38.17,38.21,158900.0,23.9477,23.9854,23.9477,23.9728,158900.0
2006-09-15 15:20:00,38.2,38.25,38.17,38.17,146800.0,23.9666,23.9979,23.9477,23.9477,146800.0
2006-09-15 15:30:00,38.17,38.2,38.03,38.03,237000.0,23.9477,23.9666,23.8599,23.8599,237000.0
2006-09-15 15:40:00,38.03,38.15,38.03,38.06,128300.0,23.8599,23.9352,23.8599,23.8787,128300.0
2006-09-15 15:50:00,38.06,38.19,38.05,38.12,206800.0,23.8787,23.9603,23.8725,23.9164,206800.0
2006-09-18 09:30:00,37.75,38.16,37.7,37.91,178900.0,23.6842,23.9415,23.6529,23.7846,178900.0
2006-09-18 09:40:00,37.91,38.14,37.91,38.0,73700.0,23.7846,23.9289,23.7846,23.8411,73700.0
2006-09-18 09:50:00,38.0,38.29,37.98,38.11,79300.0,23.8411,24.023,23.8285,23.9101,79300.0
2006-09-18 10:00:00,38.1,38.21,38.1,38.21,59200.0,23.9038,23.9728,23.9038,23.9728,59200.0
2006-09-18 10:10:00,38.22,38.27,38.09,38.18,96600.0,23.9791,24.0105,23.8976,23.954,96600.0
2006-09-18 10:20:00,38.19,38.21,38.14,38.2,51300.0,23.9603,23.9728,23.9289,23.9666,51300.0
2006-09-18 10:30:00,38.19,38.31,38.16,38.23,78400.0,23.9603,24.0356,23.9415,23.9854,78400.0
2006-09-18 10:40:00,38.23,38.49,38.23,38.32,65200.0,23.9854,24.1485,23.9854,24.0419,65200.0
2006-09-18 10:50:00,38.32,38.45,38.21,38.32,94300.0,24.0419,24.1234,23.9728,24.0419,94300.0
2006-09-18 11:00:00,38.33,38.36,38.28,38.31,125300.0,24.0481,24.0669,24.0168,24.0356,125300.0
2006-09-18 11:10:00,38.33,38.44,38.32,38.38,57600.0,24.0481,24.1171,24.0419,24.0795,57600.0
2006-09-18 11:20:00,38.37,38.41,38.33,38.41,33100.0,24.0732,24.0983,24.0481,24.0983,33100.0
2006-09-18 11:30:00,38.41,38.46,38.37,38.45,82200.0,24.0983,24.1297,24.0732,24.1234,82200.0
2006-09-18 11:40:00,38.43,38.49,38.42,38.49,55500.0,24.1109,24.1485,24.1046,24.1485,55500.0
2006-09-18 11:50:00,38.48,38.54,38.47,38.5,37800.0,24.1422,24.1799,24.136,24.1548,37800.0
2006-09-18 12:00:00,38.51,38.53,38.48,38.51,43200.0,24.1611,24.1736,24.1422,24.1611,43200.0
2006-09-18 12:10:00,38.51,38.53,38.46,38.51,41000.0,24.1611,24.1736,24.1297,24.1611,41000.0
2006-09-18 12:20:00,38.49,38.51,38.37,38.44,72200.0,24.1485,24.1611,24.0732,24.1171,72200.0
2006-09-18 12:30:00,38.42,38.47,38.41,38.47,37000.0,24.1046,24.136,24.0983,24.136,37000.0
2006-09-18 12:40:00,38.47,38.54,38.47,38.52,27300.0,24.136,24.1799,24.136,24.1673,27300.0
2006-09-18 12:50:00,38.51,38.64,38.51,38.63,41300.0,24.1611,24.2426,24.1611,24.2363,41300.0
2006-09-18 13:00:00,38.63,38.64,38.55,38.55,31500.0,24.2363,24.2426,24.1862,24.1862,31500.0
2006-09-18 13:10:00,38.55,38.65,38.54,38.63,28100.0,24.1862,24.2489,24.1799,24.2363,28100.0
2006-09-18 13:20:00,38.65,38.7,38.62,38.66,61800.0,24.2489,24.2803,24.2301,24.2552,61800.0
2006-09-18 13:30:00,38.66,38.69,38.58,38.61,32600.0,24.2552,24.274,24.205,24.2238,32600.0
2006-09-18 13:40:00,38.61,38.61,38.43,38.49,47600.0,24.2238,24.2238,24.1109,24.1485,47600.0
2006-09-18 13:50:00,38.49,38.49,38.42,38.45,76100.0,24.1485,24.1485,24.1046,24.1234,76100.0
2006-09-18 14:00:00,38.45,38.45,38.38,38.39,51500.0,24.1234,24.1234,24.0795,24.0858,51500.0
2006-09-18 14:10:00,38.4,38.54,38.39,38.54,61500.0,24.092,24.1799,24.0858,24.1799,61500.0
2006-09-18 14:20:00,38.54,38.55,38.46,38.49,45900.0,24.1799,24.1862,24.1297,24.1485,45900.0
2006-09-18 14:30:00,38.48,38.5,38.32,38.32,65000.0,24.1422,24.1548,24.0419,24.0419,65000.0
2006-09-18 14:40:00,38.3,38.44,38.29,38.41,87000.0,24.0293,24.1171,24.023,24.0983,87000.0
2006-09-18 14:50:00,38.41,38.52,38.41,38.5,57300.0,24.0983,24.1673,24.0983,24.1548,57300.0
2006-09-18 15:00:00,38.51,38.58,38.51,38.52,60400.0,24.1611,24.205,24.1611,24.1673,60400.0
2006-09-18 15:10:00,38.51,38.57,38.48,38.48,55600.0,24.1611,24.1987,24.1422,24.1422,55600.0
2006-09-18 15:20:00,38.5,38.57,38.48,38.55,55800.0,24.1548,24.1987,24.1422,24.1862,55800.0
2006-09-18 15:30:00,38.56,38.6,38.54,38.57,59700.0,24.1924,24.2175,24.1799,24.1987,59700.0
2006-09-18 15:40:00,38.56,38.58,38.48,38.54,117900.0,24.1924,24.205,24.1422,24.1799,117900.0
2006-09-18 15:50:00,38.53,38.56,38.5,38.55,118100.0,24.1736,24.1924,24.1548,24.1862,118100.0
2006-09-19 09:30:00,38.44,38.49,38.16,38.39,124300.0,24.1171,24.1485,23.9415,24.0858,124300.0
2006-09-19 09:40:00,38.38,38.38,38.12,38.15,63600.0,24.0795,24.0795,23.9164,23.9352,63600.0
2006-09-19 09:50:00,38.13,38.21,38.12,38.15,53000.0,23.9226,23.9728,23.9164,23.9352,53000.0
2006-09-19 10:00:00,38.17,38.37,38.14,38.29,64200.0,23.9477,24.0732,23.9289,24.023,64200.0
2006-09-19 10:10:00,38.28,38.38,38.25,38.31,51700.0,24.0168,24.0795,23.9979,24.0356,51700.0
2006-09-19 10:20:00,38.32,38.46,38.29,38.45,62500.0,24.0419,24.1297,24.023,24.1234,62500.0
2006-09-19 10:30:00,38.46,38.65,38.44,38.62,113600.0,24.1297,24.2489,24.1171,24.2301,113600.0
2006-09-19 10:40:00,38.63,38.65,38.41,38.42,95000.0,24.2363,24.2489,24.0983,24.1046,95000.0
2006-09-19 10:50:00,38.42,38.5,38.4,38.48,44600.0,24.1046,24.1548,24.092,24.1422,44600.0
2006-09-19 11:00:00,38.47,38.63,38.46,38.62,46600.0,24.136,24.2363,24.1297,24.2301,46600.0
2006-09-19 11:10:00,38.6,38.65,38.59,38.6,69100.0,24.2175,24.2489,24.2113,24.2175,69100.0
2006-09-19 11:20:00,38.6,38.62,38.49,38.5,57300.0,24.2175,24.2301,24.1485,24.1548,57300.0
2006-09-19 11:30:00,38.5,38.51,38.42,38.45,64100.0,24.1548,24.1611,24.1046,24.1234,64100.0
2006-09-19 11:40:00,38.45,38.46,38.4,38.44,131200.0,24.1234,24.1297,24.092,24.1171,131200.0
2006-09-19 11:50:00,38.44,38.45,38.4,38.45,103400.0,24.1171,24.1234,24.092,24.1234,103400.0
2006-09-19 12:00:00,38.45,38.47,38.4,38.4,126000.0,24.1234,24.136,24.092,24.092,126000.0
2006-09-19 12:10:00,38.4,38.41,38.35,38.38,74500.0,24.092,24.0983,24.0607,24.0795,74500.0
2006-09-19 12:20:00,38.38,38.43,38.37,38.37,48100.0,24.0795,24.1109,24.0732,24.0732,48100.0
2006-09-19 12:30:00,38.36,38.42,38.35,38.37,61500.0,24.0669,24.1046,24.0607,24.0732,61500.0
2006-09-19 12:40:00,38.37,38.4,38.34,38.37,58500.0,24.0732,24.092,24.0544,24.0732,58500.0
2006-09-19 12:50:00,38.36,38.38,38.34,38.37,105000.0,24.0669,24.0795,24.0544,24.0732,105000.0
2006-09-19 13:00:00,38.38,38.43,38.35,38.35,47900.0,24.0795,24.1109,24.0607,24.0607,47900.0
2006-09-19 13:10:00,38.35,38.39,38.34,38.38,51300.0,24.0607,24.0858,24.0544,24.0795,51300.0
2006-09-19 13:20:00,38.39,38.45,38.38,38.45,53600.0,24.0858,24.1234,24.0795,24.1234,53600.0
2006-09-19 13:30:00,38.43,38.45,38.36,38.37,58300.0,24.1109,24.1234,24.0669,24.0732,58300.0
2006-09-19 13:40:00,38.37,38.41,38.34,38.41,87200.0,24.0732,24.0983,24.0544,24.0983,87200.0
2006-09-19 13:50:00,38.41,38.46,38.34,38.36,56900.0,24.0983,24.1297,24.0544,24.0669,56900.0
2006-09-19 14:00:00,38.36,38.41,38.35,38.38,37100.0,24.0669,24.0983,24.0607,24.0795,37100.0
2006-09-19 14:10:00,38.37,38.41,38.34,38.41,34600.0,24.0732,24.0983,24.0544,24.0983,34600.0
2006-09-19 14:20:00,38.41,38.45,38.37,38.37,73500.0,24.0983,24.1234,24.0732,24.0732,73500.0
2006-09-19 14:30:00,38.37,38.39,38.35,38.39,57500.0,24.0732,24.0858,24.0607,24.0858,57500.0
2006-09-19 14:40:00,38.39,38.41,38.36,38.39,62000.0,24.0858,24.0983,24.0669,24.0858,62000.0
2006-09-19 14:50:00,38.38,38.4,38.34,38.35,87800.0,24.0795,24.092,24.0544,24.0607,87800.0
2006-09-19 15:00:00,38.35,38.41,38.34,38.41,130000.0,24.0607,24.0983,24.0544,24.0983,130000.0
2006-09-19 15:10:00,38.42,38.5,38.41,38.45,60400.0,24.1046,24.1548,24.0983,24.1234,60400.0
2006-09-19 15:20:00,38.45,38.49,38.44,38.47,51700.0,24.1234,24.1485,24.1171,24.136,51700.0
2006-09-19 15:30:00,38.49,38.51,38.46,38.49,72200.0,24.1485,24.1611,24.1297,24.1485,72200.0
2006-09-19 15:40:00,38.48,38.64,38.48,38.6,233800.0,24.1422,24.2426,24.1422,24.2175,233800.0
2006-09-19 15:50:00,38.6,38.6,38.49,38.49,221400.0,24.2175,24.2175,24.1485,24.1485,221400.0
2006-09-20 09:30:00,38.5,38.52,38.15,38.35,225400.0,24.1548,24.1673,23.9352,24.0607,225400.0
2006-09-20 09:40:00,38.35,38.75,38.2,38.7,117100.0,24.0607,24.3116,23.9666,24.2803,117100.0
2006-09-20 09:50:00,38.7,38.81,38.67,38.74,102400.0,24.2803,24.3493,24.2614,24.3054,102400.0
2006-09-20 10:00:00,38.75,38.76,38.61,38.65,150600.0,24.3116,24.3179,24.2238,24.2489,150600.0
2006-09-20 10:10:00,38.66,38.71,38.62,38.63,104400.0,24.2552,24.2865,24.2301,24.2363,104400.0
2006-09-20 10:20:00,38.62,38.66,38.55,38.66,102000.0,24.2301,24.2552,24.1862,24.2552,102000.0
2006-09-20 10:30:00,38.66,38.78,38.64,38.77,138200.0,24.2552,24.3305,24.2426,24.3242,138200.0
2006-09-20 10:40:00,38.77,38.78,38.68,38.72,76700.0,24.3242,24.3305,24.2677,24.2928,76700.0
2006-09-20 10:50:00,38.71,38.72,38.58,38.68,47200.0,24.2865,24.2928,24.205,24.2677,47200.0
2006-09-20 11:00:00,38.67,38.68,38.5,38.56,124500.0,24.2614,24.2677,24.1548,24.1924,124500.0
2006-09-20 11:10:00,38.56,38.63,38.54,38.59,62900.0,24.1924,24.2363,24.1799,24.2113,62900.0
2006-09-20 11:20:00,38.59,38.68,38.54,38.68,332500.0,24.2113,24.2677,24.1799,24.2677,332500.0
2006-09-20 11:30:00,38.68,38.7,38.64,38.65,111700.0,24.2677,24.2803,24.2426,24.2489,111700.0
2006-09-20 11:40:00,38.66,38.78,38.64,38.76,438800.0,24.2552,24.3305,24.2426,24.3179,438800.0
2006-09-20 11:50:00,38.76,38.77,38.69,38.73,36300.0,24.3179,24.3242,24.274,24.2991,36300.0
2006-09-20 12:00:00,38.73,38.74,38.6,38.61,103000.0,24.2991,24.3054,24.2175,24.2238,103000.0
2006-09-20 12:10:00,38.61,38.61,38.51,38.58,30000.0,24.2238,24.2238,24.1611,24.205,30000.0
2006-09-20 12:20:00,38.57,38.66,38.57,38.59,38400.0,24.1987,24.2552,24.1987,24.2113,38400.0
2006-09-20 12:30:00,38.6,38.68,38.56,38.66,107000.0,24.2175,24.2677,24.1924,24.2552,107000.0
2006-09-20 12:40:00,38.65,38.67,38.59,38.66,90500.0,24.2489,24.2614,24.2113,24.2552,90500.0
2006-09-20 12:50:00,38.66,38.68,38.62,38.62,53400.0,24.2552,24.2677,24.2301,24.2301,53400.0
2006-09-20 13:00:00,38.63,38.68,38.62,38.64,66700.0,24.2363,24.2677,24.2301,24.2426,66700.0
2006-09-20 13:10:00,38.62,38.68,38.62,38.68,76600.0,24.2301,24.2677,24.2301,24.2677,76600.0
2006-09-20 13:20:00,38.67,38.68,38.55,38.55,194300.0,24.2614,24.2677,24.1862,24.1862,194300.0
2006-09-20 13:30:00,38.56,38.63,38.55,38.61,238100.0,24.1924,24.2363,24.1862,24.2238,238100.0
2006-09-20 13:40:00,38.61,38.65,38.59,38.59,331800.0,24.2238,24.2489,24.2113,24.2113,331800.0
2006-09-20 13:50:00,38.6,38.67,38.59,38.61,49100.0,24.2175,24.2614,24.2113,24.2238,49100.0
2006-09-20 14:00:00,38.61,38.69,38.61,38.64,116200.0,24.2238,24.274,24.2238,24.2426,116200.0
2006-09-20 14:10:00,38.65,38.69,38.59,38.6,308200.0,24.2489,24.274,24.2113,24.2175,308200.0
2006-09-20 14:20:00,38.6,38.73,38.58,38.6,179100.0,24.2175,24.2991,24.205,24.2175,179100.0
2006-09-20 14:30:00,38.6,38.65,38.59,38.6,154600.0,24.2175,24.2489,24.2113,24.2175,154600.0
2006-09-20 14:40:00,38.6,38.64,38.6,38.6,87900.0,24.2175,24.2426,24.2175,24.2175,87900.0
2006-09-20 14:50:00,38.6,38.65,38.57,38.62,134600.0,24.2175,24.2489,24.1987,24.2301,134600.0
2006-09-20 15:00:00,38.62,38.66,38.58,38.62,107100.0,24.2301,24.2552,24.205,24.2301,107100.0
2006-09-20 15:10:00,38.61,38.65,38.6,38.62,88700.0,24.2238,24.2489,24.2175,24.2301,88700.0
2006-09-20 15:20:00,38.63,38.65,38.57,38.59,127900.0,24.2363,24.2489,24.1987,24.2113,127900.0
2006-09-20 15:30:00,38.6,38.62,38.58,38.62,87500.0,24.2175,24.2301,24.205,24.2301,87500.0
2006-09-20 15:40:00,38.62,38.72,38.61,38.72,131500.0,24.2301,24.2928,24.2238,24.2928,131500.0
2006-09-20 15:50:00,38.71,38.72,38.65,38.68,174000.0,24.2865,24.2928,24.2489,24.2677,174000.0
2006-09-21 09:30:00,38.9,38.91,38.65,38.86,115200.0,24.4057,24.412,24.2489,24.3806,115200.0
2006-09-21 09:40:00,38.88,39.1,38.88,38.98,102500.0,24.3932,24.5312,24.3932,24.4559,102500.0
2006-09-21 09:50:00,38.98,39.05,38.97,39.0,58300.0,24.4559,24.4999,24.4497,24.4685,58300.0
2006-09-21 10:00:00,39.01,39.09,38.98,39.06,72800.0,24.4748,24.5249,24.4559,24.5061,72800.0
2006-09-21 10:10:00,39.06,39.07,38.99,38.99,61400.0,24.5061,24.5124,24.4622,24.4622,61400.0
2006-09-21 10:20:00,39.0,39.09,38.98,39.08,60100.0,24.4685,24.5249,24.4559,24.5187,60100.0
2006-09-21 10:30:00,39.07,39.2,39.01,39.19,93500.0,24.5124,24.594,24.4748,24.5877,93500.0
2006-09-21 10:40:00,39.19,39.25,39.12,39.2,103600.0,24.5877,24.6253,24.5438,24.594,103600.0
2006-09-21 10:50:00,39.21,39.28,39.2,39.26,105400.0,24.6002,24.6442,24.594,24.6316,105400.0
2006-09-21 11:00:00,39.26,39.37,39.26,39.33,135200.0,24.6316,24.7006,24.6316,24.6755,135200.0
2006-09-21 11:10:00,39.3,39.37,39.27,39.37,54500.0,24.6567,24.7006,24.6379,24.7006,54500.0
2006-09-21 11:20:00,39.35,39.45,39.31,39.41,87500.0,24.6881,24.7508,24.663,24.7257,87500.0
2006-09-21 11:30:00,39.4,39.46,39.39,39.42,56100.0,24.7194,24.7571,24.7132,24.732,56100.0
2006-09-21 11:40:00,39.41,39.44,39.37,39.4,86600.0,24.7257,24.7445,24.7006,24.7194,86600.0
2006-09-21 11:50:00,39.39,39.45,39.23,39.24,64500.0,24.7132,24.7508,24.6128,24.6191,64500.0
2006-09-21 12:00:00,39.25,39.29,39.08,39.23,127300.0,24.6253,24.6504,24.5187,24.6128,127300.0
2006-09-21 12:10:00,39.23,39.29,39.17,39.24,77600.0,24.6128,24.6504,24.5751,24.6191,77600.0
2006-09-21 12:20:00,39.25,39.25,39.1,39.16,44700.0,24.6253,24.6253,24.5312,24.5689,44700.0
2006-09-21 12:30:00,39.15,39.2,39.04,39.04,49800.0,24.5626,24.594,24.4936,24.4936,49800.0
2006-09-21 12:40:00,39.04,39.05,38.96,38.99,116000.0,24.4936,24.4999,24.4434,24.4622,116000.0
2006-09-21 12:50:00,38.99,38.99,38.83,38.94,118300.0,24.4622,24.4622,24.3618,24.4308,118300.0
2006-09-21 13:00:00,38.94,38.96,38.82,38.9,111300.0,24.4308,24.4434,24.3556,24.4057,111300.0
2006-09-21 13:10:00,38.9,38.9,38.87,38.9,47400.0,24.4057,24.4057,24.3869,24.4057,47400.0
2006-09-21 13:20:00,38.9,38.9,38.85,38.88,30000.0,24.4057,24.4057,24.3744,24.3932,30000.0
2006-09-21 13:30:00,38.88,38.96,38.88,38.94,42200.0,24.3932,24.4434,24.3932,24.4308,42200.0
2006-09-21 13:40:00,38.94,38.97,38.88,38.92,53900.0,24.4308,24.4497,24.3932,24.4183,53900.0
2006-09-21 13:50:00,38.94,38.95,38.86,38.93,43600.0,24.4308,24.4371,24.3806,24.4246,43600.0
2006-09-21 14:00:00,38.93,38.97,38.91,38.95,87300.0,24.4246,24.4497,24.412,24.4371,87300.0
2006-09-21 14:10:00,38.96,39.03,38.94,38.99,76400.0,24.4434,24.4873,24.4308,24.4622,76400.0
2006-09-21 14:20:00,38.99,39.04,38.98,39.0,87800.0,24.4622,24.4936,24.4559,24.4685,87800.0
2006-09-21 14:30:00,39.01,39.12,38.97,39.1,80200.0,24.4748,24.5438,24.4497,24.5312,80200.0
2006-09-21 14:40:00,39.1,39.2,39.05,39.18,70200.0,24.5312,24.594,24.4999,24.5814,70200.0
2006-09-21 14:50:00,39.19,39.19,39.06,39.07,73700.0,24.5877,24.5877,24.5061,24.5124,73700.0
2006-09-21 15:00:00,39.07,39.21,39.05,39.08,76600.0,24.5124,24.6002,24.4999,24.5187,76600.0
2006-09-21 15:10:00,39.08,39.17,39.05,39.16,74500.0,24.5187,24.5751,24.4999,24.5689,74500.0
2006-09-21 15:20:00,39.16,39.18,39.09,39.17,130600.0,24.5689,24.5814,24.5249,24.5751,130600.0
2006-09-21 15:30:00,39.18,39.2,39.13,39.14,114600.0,24.5814,24.594,24.55,24.5563,114600.0
2006-09-21 15:40:00,39.13,39.16,39.06,39.13,99200.0,24.55,24.5689,24.5061,24.55,99200.0
2006-09-21 15:50:00,39.14,39.2,39.12,39.16,88800.0,24.5563,24.594,24.5438,24.5689,88800.0
2006-09-22 09:30:00,39.17,39.29,39.1,39.15,117700.0,24.5751,24.6504,24.5312,24.5626,117700.0
2006-09-22 09:40:00,39.17,39.25,39.05,39.13,54000.0,24.5751,24.6253,24.4999,24.55,54000.0
2006-09-22 09:50:00,39.13,39.15,38.94,39.0,124300.0,24.55,24.5626,24.4308,24.4685,124300.0
2006-09-22 10:00:00,38.99,39.0,38.88,38.93,100500.0,24.4622,24.4685,24.3932,24.4246,100500.0
2006-09-22 10:10:00,38.94,39.0,38.94,38.97,143100.0,24.4308,24.4685,24.4308,24.4497,143100.0
2006-09-22 10:20:00,38.97,38.97,38.83,38.9,115000.0,24.4497,24.4497,24.3618,24.4057,115000.0
2006-09-22 10:30:00,38.9,38.94,38.82,38.87,48900.0,24.4057,24.4308,24.3556,24.3869,48900.0
2006-09-22 10:40:00,38.87,38.9,38.86,38.9,43800.0,24.3869,24.4057,24.3806,24.4057,43800.0
2006-09-22 10:50:00,38.89,39.0,38.87,39.0,42400.0,24.3995,24.4685,24.3869,24.4685,42400.0
2006-09-22 11:00:00,39.0,39.03,38.93,38.98,72700.0,24.4685,24.4873,24.4246,24.4559,72700.0
2006-09-22 11:10:00,38.98,39.11,38.97,39.09,95600.0,24.4559,24.5375,24.4497,24.5249,95600.0
2006-09-22 11:20:00,39.09,39.1,39.01,39.07,67900.0,24.5249,24.5312,24.4748,24.5124,67900.0
2006-09-22 11:30:00,39.07,39.12,39.01,39.12,64400.0,24.5124,24.5438,24.4748,24.5438,64400.0
2006-09-22 11:40:00,39.11,39.11,39.02,39.09,33800.0,24.5375,24.5375,24.481,24.5249,33800.0
2006-09-22 11:50:00,39.09,39.1,39.01,39.05,35700.0,24.5249,24.5312,24.4748,24.4999,35700.0
2006-09-22 12:00:00,39.06,39.06,38.98,38.99,237800.0,24.5061,24.5061,24.4559,24.4622,237800.0
2006-09-22 12:10:00,38.98,39.04,38.94,39.0,127800.0,24.4559,24.4936,24.4308,24.4685,127800.0
2006-09-22 12:20:00,39.0,39.03,38.95,39.01,64600.0,24.4685,24.4873,24.4371,24.4748,64600.0
2006-09-22 12:30:00,39.01,39.01,38.88,38.9,78400.0,24.4748,24.4748,24.3932,24.4057,78400.0
2006-09-22 12:40:00,38.91,38.97,38.88,38.94,62300.0,24.412,24.4497,24.3932,24.4308,62300.0
2006-09-22 12:50:00,38.93,38.94,38.89,38.94,52700.0,24.4246,24.4308,24.3995,24.4308,52700.0
2006-09-22 13:00:00,38.95,38.99,38.87,38.94,55700.0,24.4371,24.4622,24.3869,24.4308,55700.0
2006-09-22 13:10:00,38.92,38.95,38.84,38.91,60300.0,24.4183,24.4371,24.3681,24.412,60300.0
2006-09-22 13:20:00,38.91,38.94,38.83,38.83,56800.0,24.412,24.4308,24.3618,24.3618,56800.0
2006-09-22 13:30:00,38.83,38.9,38.8,38.84,56300.0,24.3618,24.4057,24.343,24.3681,56300.0
2006-09-22 13:40:00,38.84,38.84,38.76,38.77,75600.0,24.3681,24.3681,24.3179,24.3242,75600.0
2006-09-22 13:50:00,38.77,38.82,38.75,38.77,70100.0,24.3242,24.3556,24.3116,24.3242,70100.0
2006-09-22 14:00:00,38.76,38.85,38.76,38.83,81000.0,24.3179,24.3744,24.3179,24.3618,81000.0
2006-09-22 14:10:00,38.84,38.95,38.81,38.88,67600.0,24.3681,24.4371,24.3493,24.3932,67600.0
2006-09-22 14:20:00,38.88,38.89,38.79,38.82,54800.0,24.3932,24.3995,24.3367,24.3556,54800.0
2006-09-22 14:30:00,38.81,38.81,38.67,38.71,66400.0,24.3493,24.3493,24.2614,24.2865,66400.0
2006-09-22 14:40:00,38.71,38.83,38.64,38.83,60300.0,24.2865,24.3618,24.2426,24.3618,60300.0
2006-09-22 14:50:00,38.84,38.88,38.69,38.72,66000.0,24.3681,24.3932,24.274,24.2928,66000.0
2006-09-22 15:00:00,38.71,38.86,38.69,38.85,65900.0,24.2865,24.3806,24.274,24.3744,65900.0
2006-09-22 15:10:00,38.87,38.88,38.75,38.78,106000.0,24.3869,24.3932,24.3116,24.3305,106000.0
2006-09-22 15:20:00,38.78,38.8,38.64,38.65,107400.0,24.3305,24.343,24.2426,24.2489,107400.0
2006-09-22 15:30:00,38.65,38.66,38.56,38.56,85400.0,24.2489,24.2552,24.1924,24.1924,85400.0
2006-09-22 15:40:00,38.56,38.57,38.35,38.4,237700.0,24.1924,24.1987,24.0607,24.092,237700.0
2006-09-22 15:50:00,38.4,38.52,38.4,38.48,212000.0,24.092,24.1673,24.092,24.1422,212000.0
2006-09-25 09:30:00,38.39,38.4,37.85,37.85,364500.0,24.0858,24.092,23.747,23.747,364500.0
2006-09-25 09:40:00,37.85,37.85,37.44,37.45,252600.0,23.747,23.747,23.4897,23.496,252600.0
2006-09-25 09:50:00,37.46,37.46,37.24,37.24,229500.0,23.5023,23.5023,23.3643,23.3643,229500.0
2006-09-25 10:00:00,37.22,37.28,36.99,36.99,205000.0,23.3517,23.3894,23.2074,23.2074,205000.0
2006-09-25 10:10:00,36.96,36.98,36.7,36.86,417300.0,23.1886,23.2011,23.0255,23.1259,417300.0
2006-09-25 10:20:00,36.86,37.0,36.81,36.85,292700.0,23.1259,23.2137,23.0945,23.1196,292700.0
2006-09-25 10:30:00,36.85,36.92,36.6,36.66,220500.0,23.1196,23.1635,22.9627,23.0004,220500.0
2006-09-25 10:40:00,36.68,36.98,36.59,36.92,212800.0,23.0129,23.2011,22.9565,23.1635,212800.0
2006-09-25 10:50:00,36.92,37.07,36.85,37.06,178700.0,23.1635,23.2576,23.1196,23.2513,178700.0
2006-09-25 11:00:00,37.05,37.19,37.04,37.12,170200.0,23.2451,23.3329,23.2388,23.289,170200.0
2006-09-25 11:10:00,37.11,37.18,37.02,37.05,183000.0,23.2827,23.3266,23.2262,23.2451,183000.0
2006-09-25 11:20:00,37.03,37.22,37.01,37.12,143700.0,23.2325,23.3517,23.22,23.289,143700.0
2006-09-25 11:30:00,37.13,37.19,37.08,37.15,159700.0,23.2953,23.3329,23.2639,23.3078,159700.0
2006-09-25 11:40:00,37.15,37.16,37.07,37.08,83600.0,23.3078,23.3141,23.2576,23.2639,83600.0
2006-09-25 11:50:00,37.09,37.1,36.84,36.85,123700.0,23.2702,23.2764,23.1133,23.1196,123700.0
2006-09-25 12:00:00,36.86,36.98,36.81,36.95,47300.0,23.1259,23.2011,23.0945,23.1823,47300.0
2006-09-25 12:10:00,36.94,37.1,36.94,37.08,139100.0,23.176,23.2764,23.176,23.2639,139100.0
2006-09-25 12:20:00,37.07,37.19,37.02,37.12,129200.0,23.2576,23.3329,23.2262,23.289,129200.0
2006-09-25 12:30:00,37.12,37.14,37.08,37.09,96200.0,23.289,23.3015,23.2639,23.2702,96200.0
2006-09-25 12:40:00,37.11,37.17,37.1,37.17,172300.0,23.2827,23.3203,23.2764,23.3203,172300.0
2006-09-25 12:50:00,37.17,37.21,37.15,37.17,239300.0,23.3203,23.3454,23.3078,23.3203,239300.0
2006-09-25 13:00:00,37.18,37.4,37.18,37.4,205800.0,23.3266,23.4646,23.3266,23.4646,205800.0
2006-09-25 13:10:00,37.4,37.43,37.34,37.35,87600.0,23.4646,23.4835,23.427,23.4333,87600.0
2006-09-25 13:20:00,37.34,37.45,37.3,37.44,131800.0,23.427,23.496,23.4019,23.4897,131800.0
2006-09-25 13:30:00,37.43,37.5,37.41,37.45,74200.0,23.4835,23.5274,23.4709,23.496,74200.0
2006-09-25 13:40:00,37.46,37.55,37.46,37.55,81900.0,23.5023,23.5588,23.5023,23.5588,81900.0
2006-09-25 13:50:00,37.54,37.56,37.4,37.4,40300.0,23.5525,23.565,23.4646,23.4646,40300.0
2006-09-25 14:00:00,37.4,37.64,37.4,37.56,103400.0,23.4646,23.6152,23.4646,23.565,103400.0
2006-09-25 14:10:00,37.56,37.66,37.45,37.48,94100.0,23.565,23.6278,23.496,23.5148,94100.0
2006-09-25 14:20:00,37.48,37.54,37.44,37.47,56500.0,23.5148,23.5525,23.4897,23.5086,56500.0
2006-09-25 14:30:00,37.49,37.7,37.47,37.66,102400.0,23.5211,23.6529,23.5086,23.6278,102400.0
2006-09-25 14:40:00,37.66,37.68,37.6,37.64,74500.0,23.6278,23.6403,23.5901,23.6152,74500.0
2006-09-25 14:50:00,37.64,37.71,37.59,37.67,77300.0,23.6152,23.6591,23.5839,23.634,77300.0
2006-09-25 15:00:00,37.68,37.75,37.67,37.74,62700.0,23.6403,23.6842,23.634,23.678,62700.0
2006-09-25 15:10:00,37.73,37.78,37.7,37.7,59600.0,23.6717,23.7031,23.6529,23.6529,59600.0
2006-09-25 15:20:00,37.7,37.75,37.67,37.72,66000.0,23.6529,23.6842,23.634,23.6654,66000.0
2006-09-25 15:30:00,37.71,37.71,37.56,37.56,90800.0,23.6591,23.6591,23.565,23.565,90800.0
2006-09-25 15:40:00,37.57,37.7,37.54,37.64,96700.0,23.5713,23.6529,23.5525,23.6152,96700.0
2006-09-25 15:50:00,37.64,37.68,37.62,37.63,108900.0,23.6152,23.6403,23.6027,23.6089,108900.0
2006-09-26 09:30:00,37.45,37.6,37.2,37.52,185300.0,23.496,23.5901,23.3392,23.5399,185300.0
2006-09-26 09:40:00,37.55,37.62,37.45,37.54,74300.0,23.5588,23.6027,23.496,23.5525,74300.0
2006-09-26 09:50:00,37.54,37.71,37.49,37.65,58000.0,23.5525,23.6591,23.5211,23.6215,58000.0
2006-09-26 10:00:00,37.7,37.89,37.64,37.88,169900.0,23.6529,23.7721,23.6152,23.7658,169900.0
2006-09-26 10:10:00,37.88,38.02,37.85,37.96,69700.0,23.7658,23.8536,23.747,23.816,69700.0
2006-09-26 10:20:00,37.94,38.08,37.88,38.03,185800.0,23.8034,23.8913,23.7658,23.8599,185800.0
2006-09-26 10:30:00,38.03,38.05,37.95,38.04,119700.0,23.8599,23.8725,23.8097,23.8662,119700.0
2006-09-26 10:40:00,38.04,38.08,38.01,38.03,66600.0,23.8662,23.8913,23.8474,23.8599,66600.0
2006-09-26 10:50:00,38.02,38.15,38.02,38.15,49500.0,23.8536,23.9352,23.8536,23.9352,49500.0
2006-09-26 11:00:00,38.15,38.29,38.05,38.26,88700.0,23.9352,24.023,23.8725,24.0042,88700.0
2006-09-26 11:10:00,38.27,38.39,38.25,38.29,103800.0,24.0105,24.0858,23.9979,24.023,103800.0
2006-09-26 11:20:00,38.29,38.43,38.29,38.43,119700.0,24.023,24.1109,24.023,24.1109,119700.0
2006-09-26 11:30:00,38.43,38.44,38.32,38.32,51000.0,24.1109,24.1171,24.0419,24.0419,51000.0
2006-09-26 11:40:00,38.31,38.32,38.19,38.22,85600.0,24.0356,24.0419,23.9603,23.9791,85600.0
2006-09-26 11:50:00,38.22,38.29,38.16,38.16,76800.0,23.9791,24.023,23.9415,23.9415,76800.0
2006-09-26 12:00:00,38.16,38.21,38.11,38.17,104100.0,23.9415,23.9728,23.9101,23.9477,104100.0
2006-09-26 12:10:00,38.17,38.27,38.15,38.23,40300.0,23.9477,24.0105,23.9352,23.9854,40300.0
2006-09-26 12:20:00,38.23,38.34,38.22,38.34,53200.0,23.9854,24.0544,23.9791,24.0544,53200.0
2006-09-26 12:30:00,38.33,38.33,38.25,38.25,37600.0,24.0481,24.0481,23.9979,23.9979,37600.0
2006-09-26 12:40:00,38.24,38.3,38.21,38.26,38300.0,23.9917,24.0293,23.9728,24.0042,38300.0
2006-09-26 12:50:00,38.25,38.27,38.23,38.27,38100.0,23.9979,24.0105,23.9854,24.0105,38100.0
2006-09-26 13:00:00,38.27,38.43,38.26,38.4,95400.0,24.0105,24.1109,24.0042,24.092,95400.0
2006-09-26 13:10:00,38.39,38.41,38.33,38.33,55200.0,24.0858,24.0983,24.0481,24.0481,55200.0
2006-09-26 13:20:00,38.34,38.45,38.33,38.44,54400.0,24.0544,24.1234,24.0481,24.1171,54400.0
2006-09-26 13:30:00,38.43,38.48,38.41,38.42,64600.0,24.1109,24.1422,24.0983,24.1046,64600.0
2006-09-26 13:40:00,38.43,38.49,38.37,38.39,73300.0,24.1109,24.1485,24.0732,24.0858,73300.0
2006-09-26 13:50:00,38.39,38.48,38.38,38.45,29700.0,24.0858,24.1422,24.0795,24.1234,29700.0
2006-09-26 14:00:00,38.44,38.46,38.35,38.4,74100.0,24.1171,24.1297,24.0607,24.092,74100.0
2006-09-26 14:10:00,38.4,38.44,38.36,38.38,55700.0,24.092,24.1171,24.0669,24.0795,55700.0
2006-09-26 14:20:00,38.38,38.49,38.35,38.45,58900.0,24.0795,24.1485,24.0607,24.1234,58900.0
2006-09-26 14:30:00,38.46,38.59,38.46,38.52,105700.0,24.1297,24.2113,24.1297,24.1673,105700.0
2006-09-26 14:40:00,38.52,38.59,38.49,38.53,87200.0,24.1673,24.2113,24.1485,24.1736,87200.0
2006-09-26 14:50:00,38.53,38.58,38.51,38.55,71700.0,24.1736,24.205,24.1611,24.1862,71700.0
2006-09-26 15:00:00,38.55,38.6,38.52,38.59,88700.0,24.1862,24.2175,24.1673,24.2113,88700.0
2006-09-26 15:10:00,38.62,38.72,38.6,38.7,120700.0,24.2301,24.2928,24.2175,24.2803,120700.0
2006-09-26 15:20:00,38.7,38.79,38.67,38.7,140000.0,24.2803,24.3367,24.2614,24.2803,140000.0
2006-09-26 15:30:00,38.71,38.84,38.71,38.76,111700.0,24.2865,24.3681,24.2865,24.3179,111700.0
2006-09-26 15:40:00,38.75,38.81,38.68,38.78,142800.0,24.3116,24.3493,24.2677,24.3305,142800.0
2006-09-26 15:50:00,38.79,38.81,38.72,38.76,122900.0,24.3367,24.3493,24.2928,24.3179,122900.0
2006-09-27 09:30:00,38.64,38.71,38.34,38.34,142700.0,24.2426,24.2865,24.0544,24.0544,142700.0
2006-09-27 09:40:00,38.34,38.56,38.14,38.42,144900.0,24.0544,24.1924,23.9289,24.1046,144900.0
2006-09-27 09:50:00,38.42,38.6,38.36,38.45,108700.0,24.1046,24.2175,24.0669,24.1234,108700.0
2006-09-27 10:00:00,38.5,38.75,38.5,38.64,95200.0,24.1548,24.3116,24.1548,24.2426,95200.0
2006-09-27 10:10:00,38.64,38.68,38.33,38.35,60500.0,24.2426,24.2677,24.0481,24.0607,60500.0
2006-09-27 10:20:00,38.34,38.4,38.26,38.28,66400.0,24.0544,24.092,24.0042,24.0168,66400.0
2006-09-27 10:30:00,38.28,38.3,37.9,37.9,262600.0,24.0168,24.0293,23.7783,23.7783,262600.0
2006-09-27 10:40:00,37.89,37.95,37.78,37.89,183900.0,23.7721,23.8097,23.7031,23.7721,183900.0
2006-09-27 10:50:00,37.89,38.04,37.85,38.01,94600.0,23.7721,23.8662,23.747,23.8474,94600.0
2006-09-27 11:00:00,38.02,38.04,37.92,37.95,134400.0,23.8536,23.8662,23.7909,23.8097,134400.0
2006-09-27 11:10:00,37.95,37.99,37.86,37.86,105100.0,23.8097,23.8348,23.7533,23.7533,105100.0
2006-09-27 11:20:00,37.87,37.99,37.86,37.95,69800.0,23.7595,23.8348,23.7533,23.8097,69800.0
2006-09-27 11:30:00,37.94,37.98,37.9,37.95,167100.0,23.8034,23.8285,23.7783,23.8097,167100.0
2006-09-27 11:40:00,37.94,37.94,37.88,37.9,56600.0,23.8034,23.8034,23.7658,23.7783,56600.0
2006-09-27 11:50:00,37.9,37.91,37.86,37.91,35800.0,23.7783,23.7846,23.7533,23.7846,35800.0
2006-09-27 12:00:00,37.9,37.92,37.84,37.84,78400.0,23.7783,23.7909,23.7407,23.7407,78400.0
2006-09-27 12:10:00,37.84,37.89,37.77,37.85,44200.0,23.7407,23.7721,23.6968,23.747,44200.0
2006-09-27 12:20:00,37.84,37.93,37.83,37.86,75100.0,23.7407,23.7972,23.7344,23.7533,75100.0
2006-09-27 12:30:00,37.87,37.93,37.83,37.87,46000.0,23.7595,23.7972,23.7344,23.7595,46000.0
2006-09-27 12:40:00,37.87,37.91,37.85,37.88,32100.0,23.7595,23.7846,23.747,23.7658,32100.0
2006-09-27 12:50:00,37.89,37.9,37.86,37.88,39600.0,23.7721,23.7783,23.7533,23.7658,39600.0
2006-09-27 13:00:00,37.88,37.91,37.87,37.89,67700.0,23.7658,23.7846,23.7595,23.7721,67700.0
2006-09-27 13:10:00,37.89,37.91,37.85,37.9,37100.0,23.7721,23.7846,23.747,23.7783,37100.0
2006-09-27 13:20:00,37.9,37.91,37.83,37.87,78600.0,23.7783,23.7846,23.7344,23.7595,78600.0
2006-09-27 13:30:00,37.88,37.88,37.79,37.82,76900.0,23.7658,23.7658,23.7093,23.7282,76900.0
2006-09-27 13:40:00,37.81,37.87,37.79,37.85,61100.0,23.7219,23.7595,23.7093,23.747,61100.0
2006-09-27 13:50:00,37.85,37.87,37.83,37.85,62400.0,23.747,23.7595,23.7344,23.747,62400.0
2006-09-27 14:00:00,37.83,37.87,37.81,37.86,58900.0,23.7344,23.7595,23.7219,23.7533,58900.0
2006-09-27 14:10:00,37.85,37.87,37.79,37.83,80400.0,23.747,23.7595,23.7093,23.7344,80400.0
2006-09-27 14:20:00,37.82,37.89,37.75,37.77,86400.0,23.7282,23.7721,23.6842,23.6968,86400.0
2006-09-27 14:30:00,37.78,37.89,37.73,37.89,88600.0,23.7031,23.7721,23.6717,23.7721,88600.0
2006-09-27 14:40:00,37.89,37.89,37.71,37.71,200800.0,23.7721,23.7721,23.6591,23.6591,200800.0
2006-09-27 14:50:00,37.72,37.84,37.71,37.84,73100.0,23.6654,23.7407,23.6591,23.7407,73100.0
2006-09-27 15:00:00,37.84,37.87,37.74,37.79,45300.0,23.7407,23.7595,23.678,23.7093,45300.0
2006-09-27 15:10:00,37.78,37.81,37.75,37.78,52100.0,23.7031,23.7219,23.6842,23.7031,52100.0
2006-09-27 15:20:00,37.76,37.83,37.75,37.79,80300.0,23.6905,23.7344,23.6842,23.7093,80300.0
2006-09-27 15:30:00,37.8,37.83,37.76,37.79,78300.0,23.7156,23.7344,23.6905,23.7093,78300.0
2006-09-27 15:40:00,37.8,37.82,37.75,37.78,85900.0,23.7156,23.7282,23.6842,23.7031,85900.0
2006-09-27 15:50:00,37.77,37.8,37.66,37.75,188600.0,23.6968,23.7156,23.6278,23.6842,188600.0
2006-09-28 09:30:00,37.55,37.87,37.55,37.72,162900.0,23.5588,23.7595,23.5588,23.6654,162900.0
2006-09-28 09:40:00,37.73,37.77,37.64,37.7,87500.0,23.6717,23.6968,23.6152,23.6529,87500.0
2006-09-28 09:50:00,37.69,37.8,37.6,37.77,65700.0,23.6466,23.7156,23.5901,23.6968,65700.0
2006-09-28 10:00:00,37.77,37.83,37.69,37.8,96100.0,23.6968,23.7344,23.6466,23.7156,96100.0
2006-09-28 10:10:00,37.83,37.87,37.8,37.81,105600.0,23.7344,23.7595,23.7156,23.7219,105600.0
2006-09-28 10:20:00,37.84,37.88,37.8,37.85,145600.0,23.7407,23.7658,23.7156,23.747,145600.0
2006-09-28 10:30:00,37.84,37.94,37.79,37.86,97000.0,23.7407,23.8034,23.7093,23.7533,97000.0
2006-09-28 10:40:00,37.87,37.9,37.71,37.71,44600.0,23.7595,23.7783,23.6591,23.6591,44600.0
2006-09-28 10:50:00,37.71,37.71,37.34,37.42,189700.0,23.6591,23.6591,23.427,23.4772,189700.0
2006-09-28 11:00:00,37.41,37.78,37.4,37.78,108200.0,23.4709,23.7031,23.4646,23.7031,108200.0
2006-09-28 11:10:00,37.77,37.81,37.73,37.79,65200.0,23.6968,23.7219,23.6717,23.7093,65200.0
2006-09-28 11:20:00,37.79,37.81,37.73,37.78,36500.0,23.7093,23.7219,23.6717,23.7031,36500.0
2006-09-28 11:30:00,37.81,37.82,37.73,37.82,44400.0,23.7219,23.7282,23.6717,23.7282,44400.0
2006-09-28 11:40:00,37.82,37.82,37.7,37.75,50800.0,23.7282,23.7282,23.6529,23.6842,50800.0
2006-09-28 11:50:00,37.75,37.76,37.66,37.7,50600.0,23.6842,23.6905,23.6278,23.6529,50600.0
2006-09-28 12:00:00,37.7,37.7,37.55,37.58,89300.0,23.6529,23.6529,23.5588,23.5776,89300.0
2006-09-28 12:10:00,37.58,37.61,37.53,37.59,42600.0,23.5776,23.5964,23.5462,23.5839,42600.0
2006-09-28 12:20:00,37.59,37.6,37.46,37.49,64700.0,23.5839,23.5901,23.5023,23.5211,64700.0
2006-09-28 12:30:00,37.5,37.5,37.45,37.48,38900.0,23.5274,23.5274,23.496,23.5148,38900.0
2006-09-28 12:40:00,37.48,37.48,37.38,37.41,71200.0,23.5148,23.5148,23.4521,23.4709,71200.0
2006-09-28 12:50:00,37.41,37.53,37.41,37.51,65100.0,23.4709,23.5462,23.4709,23.5337,65100.0
2006-09-28 13:00:00,37.51,37.61,37.49,37.49,74900.0,23.5337,23.5964,23.5211,23.5211,74900.0
2006-09-28 13:10:00,37.5,37.54,37.47,37.5,37100.0,23.5274,23.5525,23.5086,23.5274,37100.0
2006-09-28 13:20:00,37.5,37.6,37.5,37.58,70700.0,23.5274,23.5901,23.5274,23.5776,70700.0
2006-09-28 13:30:00,37.57,37.62,37.56,37.62,38300.0,23.5713,23.6027,23.565,23.6027,38300.0
2006-09-28 13:40:00,37.62,37.73,37.61,37.73,136700.0,23.6027,23.6717,23.5964,23.6717,136700.0
2006-09-28 13:50:00,37.73,37.75,37.72,37.73,71900.0,23.6717,23.6842,23.6654,23.6717,71900.0
2006-09-28 14:00:00,37.75,37.78,37.72,37.74,41600.0,23.6842,23.7031,23.6654,23.678,41600.0
2006-09-28 14:10:00,37.75,37.83,37.75,37.76,80600.0,23.6842,23.7344,23.6842,23.6905,80600.0
2006-09-28 14:20:00,37.77,37.8,37.7,37.7,76400.0,23.6968,23.7156,23.6529,23.6529,76400.0
2006-09-28 14:30:00,37.71,37.75,37.66,37.68,45500.0,23.6591,23.6842,23.6278,23.6403,45500.0
2006-09-28 14:40:00,37.68,37.75,37.67,37.67,29400.0,23.6403,23.6842,23.634,23.634,29400.0
2006-09-28 14:50:00,37.67,37.7,37.63,37.65,39500.0,23.634,23.6529,23.6089,23.6215,39500.0
2006-09-28 15:00:00,37.65,37.68,37.63,37.64,55900.0,23.6215,23.6403,23.6089,23.6152,55900.0
2006-09-28 15:10:00,37.64,37.71,37.63,37.63,67600.0,23.6152,23.6591,23.6089,23.6089,67600.0
2006-09-28 15:20:00,37.63,37.69,37.61,37.65,89000.0,23.6089,23.6466,23.5964,23.6215,89000.0
2006-09-28 15:30:00,37.65,37.66,37.58,37.59,133100.0,23.6215,23.6278,23.5776,23.5839,133100.0
2006-09-28 15:40:00,37.59,37.67,37.56,37.66,374500.0,23.5839,23.634,23.565,23.6278,374500.0
2006-09-28 15:50:00,37.65,37.69,37.62,37.66,87000.0,23.6215,23.6466,23.6027,23.6278,87000.0
2006-09-29 09:30:00,37.86,38.15,37.67,38.09,177300.0,23.7533,23.9352,23.634,23.8976,177300.0
2006-09-29 09:40:00,38.08,38.09,37.91,37.91,125700.0,23.8913,23.8976,23.7846,23.7846,125700.0
2006-09-29 09:50:00,37.93,38.0,37.86,37.97,77100.0,23.7972,23.8411,23.7533,23.8223,77100.0
2006-09-29 10:00:00,37.97,38.0,37.82,37.9,85500.0,23.8223,23.8411,23.7282,23.7783,85500.0
2006-09-29 10:10:00,37.9,37.92,37.81,37.9,56800.0,23.7783,23.7909,23.7219,23.7783,56800.0
2006-09-29 10:20:00,37.9,37.9,37.78,37.87,71400.0,23.7783,23.7783,23.7031,23.7595,71400.0
2006-09-29 10:30:00,37.86,37.96,37.84,37.89,94500.0,23.7533,23.816,23.7407,23.7721,94500.0
2006-09-29 10:40:00,37.9,37.94,37.88,37.9,25600.0,23.7783,23.8034,23.7658,23.7783,25600.0
2006-09-29 10:50:00,37.89,37.9,37.87,37.89,27000.0,23.7721,23.7783,23.7595,23.7721,27000.0
2006-09-29 11:00:00,37.89,37.93,37.86,37.9,58400.0,23.7721,23.7972,23.7533,23.7783,58400.0
2006-09-29 11:10:00,37.92,37.93,37.89,37.91,20500.0,23.7909,23.7972,23.7721,23.7846,20500.0
2006-09-29 11:20:00,37.9,37.91,37.87,37.89,65100.0,23.7783,23.7846,23.7595,23.7721,65100.0
2006-09-29 11:30:00,37.89,37.92,37.85,37.89,117100.0,23.7721,23.7909,23.747,23.7721,117100.0
2006-09-29 11:40:00,37.89,37.94,37.87,37.89,22600.0,23.7721,23.8034,23.7595,23.7721,22600.0
2006-09-29 11:50:00,37.87,37.87,37.79,37.84,32800.0,23.7595,23.7595,23.7093,23.7407,32800.0
2006-09-29 12:00:00,37.84,37.9,37.83,37.87,22000.0,23.7407,23.7783,23.7344,23.7595,22000.0
2006-09-29 12:10:00,37.88,37.88,37.84,37.84,23800.0,23.7658,23.7658,23.7407,23.7407,23800.0
2006-09-29 12:20:00,37.85,37.87,37.83,37.86,41200.0,23.747,23.7595,23.7344,23.7533,41200.0
2006-09-29 12:30:00,37.85,37.9,37.84,37.86,23600.0,23.747,23.7783,23.7407,23.7533,23600.0
2006-09-29 12:40:00,37.87,37.91,37.85,37.89,19500.0,23.7595,23.7846,23.747,23.7721,19500.0
2006-09-29 12:50:00,37.92,37.93,37.89,37.91,24200.0,23.7909,23.7972,23.7721,23.7846,24200.0
2006-09-29 13:00:00,37.91,37.92,37.86,37.87,20300.0,23.7846,23.7909,23.7533,23.7595,20300.0
2006-09-29 13:10:00,37.88,37.91,37.85,37.89,27700.0,23.7658,23.7846,23.747,23.7721,27700.0
2006-09-29 13:20:00,37.9,37.91,37.79,37.8,69900.0,23.7783,23.7846,23.7093,23.7156,69900.0
2006-09-29 13:30:00,37.79,37.84,37.78,37.83,35900.0,23.7093,23.7407,23.7031,23.7344,35900.0
2006-09-29 13:40:00,37.83,37.86,37.78,37.81,29500.0,23.7344,23.7533,23.7031,23.7219,29500.0
2006-09-29 13:50:00,37.81,37.84,37.79,37.82,23100.0,23.7219,23.7407,23.7093,23.7282,23100.0
2006-09-29 14:00:00,37.84,37.84,37.78,37.8,35100.0,23.7407,23.7407,23.7031,23.7156,35100.0
2006-09-29 14:10:00,37.81,37.81,37.79,37.8,28000.0,23.7219,23.7219,23.7093,23.7156,28000.0
2006-09-29 14:20:00,37.8,37.8,37.79,37.8,28200.0,23.7156,23.7156,23.7093,23.7156,28200.0
2006-09-29 14:30:00,37.81,37.86,37.8,37.85,30700.0,23.7219,23.7533,23.7156,23.747,30700.0
2006-09-29 14:40:00,37.85,37.86,37.8,37.84,21900.0,23.747,23.7533,23.7156,23.7407,21900.0
2006-09-29 14:50:00,37.82,37.87,37.76,37.78,38100.0,23.7282,23.7595,23.6905,23.7031,38100.0
2006-09-29 15:00:00,37.78,37.81,37.75,37.78,30200.0,23.7031,23.7219,23.6842,23.7031,30200.0
2006-09-29 15:10:00,37.78,37.81,37.74,37.79,57400.0,23.7031,23.7219,23.678,23.7093,57400.0
2006-09-29 15:20:00,37.79,37.81,37.77,37.81,35700.0,23.7093,23.7219,23.6968,23.7219,35700.0
2006-09-29 15:30:00,37.8,37.86,37.79,37.8,67600.0,23.7156,23.7533,23.7093,23.7156,67600.0
2006-09-29 15:40:00,37.79,37.88,37.79,37.83,75600.0,23.7093,23.7658,23.7093,23.7344,75600.0
2006-09-29 15:50:00,37.82,37.9,37.82,37.88,131000.0,23.7282,23.7783,23.7282,23.7658,131000.0
2006-10-02 09:30:00,37.88,37.98,37.18,37.9,173000.0,23.7658,23.8285,23.3266,23.7783,173000.0
2006-10-02 09:40:00,37.9,38.12,37.9,38.09,149200.0,23.7783,23.9164,23.7783,23.8976,149200.0
2006-10-02 09:50:00,38.08,38.2,38.04,38.18,139300.0,23.8913,23.9666,23.8662,23.954,139300.0
2006-10-02 10:00:00,38.17,38.31,38.17,38.19,198700.0,23.9477,24.0356,23.9477,23.9603,198700.0
2006-10-02 10:10:00,38.22,38.22,38.11,38.2,92300.0,23.9791,23.9791,23.9101,23.9666,92300.0
2006-10-02 10:20:00,38.2,38.39,38.2,38.31,104200.0,23.9666,24.0858,23.9666,24.0356,104200.0
2006-10-02 10:30:00,38.32,38.33,38.07,38.07,69900.0,24.0419,24.0481,23.885,23.885,69900.0
2006-10-02 10:40:00,38.07,38.08,37.92,37.97,69600.0,23.885,23.8913,23.7909,23.8223,69600.0
2006-10-02 10:50:00,37.96,38.1,37.96,38.1,29700.0,23.816,23.9038,23.816,23.9038,29700.0
2006-10-02 11:00:00,38.07,38.09,38.0,38.02,43400.0,23.885,23.8976,23.8411,23.8536,43400.0
2006-10-02 11:10:00,38.01,38.05,37.96,37.98,40900.0,23.8474,23.8725,23.816,23.8285,40900.0
2006-10-02 11:20:00,37.97,37.98,37.93,37.98,40000.0,23.8223,23.8285,23.7972,23.8285,40000.0
2006-10-02 11:30:00,37.98,38.02,37.97,38.0,74100.0,23.8285,23.8536,23.8223,23.8411,74100.0
2006-10-02 11:40:00,38.0,38.05,37.99,38.02,46800.0,23.8411,23.8725,23.8348,23.8536,46800.0
2006-10-02 11:50:00,38.02,38.06,38.02,38.06,54100.0,23.8536,23.8787,23.8536,23.8787,54100.0
2006-10-02 12:00:00,38.05,38.09,38.03,38.06,27700.0,23.8725,23.8976,23.8599,23.8787,27700.0
2006-10-02 12:10:00,38.07,38.12,38.04,38.06,38800.0,23.885,23.9164,23.8662,23.8787,38800.0
2006-10-02 12:20:00,38.07,38.12,38.02,38.07,32100.0,23.885,23.9164,23.8536,23.885,32100.0
2006-10-02 12:30:00,38.07,38.09,38.05,38.07,16500.0,23.885,23.8976,23.8725,23.885,16500.0
2006-10-02 12:40:00,38.08,38.16,38.07,38.08,42800.0,23.8913,23.9415,23.885,23.8913,42800.0
2006-10-02 12:50:00,38.08,38.14,38.06,38.11,29500.0,23.8913,23.9289,23.8787,23.9101,29500.0
2006-10-02 13:00:00,38.12,38.14,38.1,38.1,25600.0,23.9164,23.9289,23.9038,23.9038,25600.0
2006-10-02 13:10:00,38.1,38.15,38.09,38.14,26800.0,23.9038,23.9352,23.8976,23.9289,26800.0
2006-10-02 13:20:00,38.15,38.21,38.14,38.2,32600.0,23.9352,23.9728,23.9289,23.9666,32600.0
2006-10-02 13:30:00,38.21,38.23,38.18,38.18,20000.0,23.9728,23.9854,23.954,23.954,20000.0
2006-10-02 13:40:00,38.19,38.19,38.06,38.06,52100.0,23.9603,23.9603,23.8787,23.8787,52100.0
2006-10-02 13:50:00,38.05,38.12,38.03,38.05,51500.0,23.8725,23.9164,23.8599,23.8725,51500.0
2006-10-02 14:00:00,38.05,38.1,38.04,38.07,41900.0,23.8725,23.9038,23.8662,23.885,41900.0
2006-10-02 14:10:00,38.07,38.2,38.05,38.18,58300.0,23.885,23.9666,23.8725,23.954,58300.0
2006-10-02 14:20:00,38.18,38.19,38.1,38.14,40900.0,23.954,23.9603,23.9038,23.9289,40900.0
2006-10-02 14:30:00,38.14,38.18,38.1,38.11,54000.0,23.9289,23.954,23.9038,23.9101,54000.0
2006-10-02 14:40:00,38.11,38.15,38.05,38.13,96200.0,23.9101,23.9352,23.8725,23.9226,96200.0
2006-10-02 14:50:00,38.14,38.18,38.13,38.18,42800.0,23.9289,23.954,23.9226,23.954,42800.0
2006-10-02 15:00:00,38.18,38.21,38.11,38.13,52700.0,23.954,23.9728,23.9101,23.9226,52700.0
2006-10-02 15:10:00,38.12,38.2,38.12,38.19,46700.0,23.9164,23.9666,23.9164,23.9603,46700.0
2006-10-02 15:20:00,38.19,38.2,38.09,38.14,105300.0,23.9603,23.9666,23.8976,23.9289,105300.0
2006-10-02 15:30:00,38.14,38.2,38.13,38.17,64800.0,23.9289,23.9666,23.9226,23.9477,64800.0
2006-10-02 15:40:00,38.18,38.18,38.1,38.14,50700.0,23.954,23.954,23.9038,23.9289,50700.0
2006-10-02 15:50:00,38.16,38.16,38.07,38.09,108500.0,23.9415,23.9415,23.885,23.8976,108500.0
2006-10-03 09:30:00,37.82,38.06,37.78,37.88,152800.0,23.7282,23.8787,23.7031,23.7658,152800.0
2006-10-03 09:40:00,37.88,37.95,37.64,37.64,82100.0,23.7658,23.8097,23.6152,23.6152,82100.0
2006-10-03 09:50:00,37.64,37.74,37.32,37.72,135800.0,23.6152,23.678,23.4145,23.6654,135800.0
2006-10-03 10:00:00,37.69,37.69,37.37,37.52,131500.0,23.6466,23.6466,23.4458,23.5399,131500.0
2006-10-03 10:10:00,37.52,37.57,37.45,37.5,103900.0,23.5399,23.5713,23.496,23.5274,103900.0
2006-10-03 10:20:00,37.5,37.6,37.47,37.49,92300.0,23.5274,23.5901,23.5086,23.5211,92300.0
2006-10-03 10:30:00,37.49,37.6,37.45,37.49,29200.0,23.5211,23.5901,23.496,23.5211,29200.0
2006-10-03 10:40:00,37.49,37.49,37.3,37.32,73000.0,23.5211,23.5211,23.4019,23.4145,73000.0
2006-10-03 10:50:00,37.32,37.4,37.3,37.39,96200.0,23.4145,23.4646,23.4019,23.4584,96200.0
2006-10-03 11:00:00,37.39,37.55,37.38,37.55,50700.0,23.4584,23.5588,23.4521,23.5588,50700.0
2006-10-03 11:10:00,37.55,37.56,37.46,37.54,66000.0,23.5588,23.565,23.5023,23.5525,66000.0
2006-10-03 11:20:00,37.55,37.58,37.49,37.5,57700.0,23.5588,23.5776,23.5211,23.5274,57700.0
2006-10-03 11:30:00,37.5,37.5,37.41,37.41,66600.0,23.5274,23.5274,23.4709,23.4709,66600.0
2006-10-03 11:40:00,37.4,37.41,37.3,37.3,72000.0,23.4646,23.4709,23.4019,23.4019,72000.0
2006-10-03 11:50:00,37.29,37.3,37.19,37.2,117300.0,23.3956,23.4019,23.3329,23.3392,117300.0
2006-10-03 12:00:00,37.21,37.29,37.2,37.26,63500.0,23.3454,23.3956,23.3392,23.3768,63500.0
2006-10-03 12:10:00,37.25,37.34,37.25,37.27,86400.0,23.3705,23.427,23.3705,23.3831,86400.0
2006-10-03 12:20:00,37.26,37.27,37.18,37.23,73700.0,23.3768,23.3831,23.3266,23.358,73700.0
2006-10-03 12:30:00,37.22,37.24,37.22,37.22,49400.0,23.3517,23.3643,23.3517,23.3517,49400.0
2006-10-03 12:40:00,37.24,37.24,37.19,37.21,38900.0,23.3643,23.3643,23.3329,23.3454,38900.0
2006-10-03 12:50:00,37.2,37.23,37.19,37.22,72700.0,23.3392,23.358,23.3329,23.3517,72700.0
2006-10-03 13:00:00,37.22,37.23,37.16,37.16,59100.0,23.3517,23.358,23.3141,23.3141,59100.0
2006-10-03 13:10:00,37.16,37.16,37.12,37.12,51300.0,23.3141,23.3141,23.289,23.289,51300.0
2006-10-03 13:20:00,37.12,37.18,37.1,37.16,62200.0,23.289,23.3266,23.2764,23.3141,62200.0
2006-10-03 13:30:00,37.16,37.25,37.12,37.24,181400.0,23.3141,23.3705,23.289,23.3643,181400.0
2006-10-03 13:40:00,37.24,37.25,37.15,37.18,50900.0,23.3643,23.3705,23.3078,23.3266,50900.0
2006-10-03 13:50:00,37.18,37.24,37.18,37.24,74800.0,23.3266,23.3643,23.3266,23.3643,74800.0
2006-10-03 14:00:00,37.24,37.29,37.21,37.26,85700.0,23.3643,23.3956,23.3454,23.3768,85700.0
2006-10-03 14:10:00,37.25,37.26,37.2,37.25,69600.0,23.3705,23.3768,23.3392,23.3705,69600.0
2006-10-03 14:20:00,37.24,37.25,37.13,37.17,79800.0,23.3643,23.3705,23.2953,23.3203,79800.0
2006-10-03 14:30:00,37.17,37.25,37.16,37.25,83300.0,23.3203,23.3705,23.3141,23.3705,83300.0
2006-10-03 14:40:00,37.25,37.3,37.2,37.23,68700.0,23.3705,23.4019,23.3392,23.358,68700.0
2006-10-03 14:50:00,37.25,37.28,37.2,37.2,84700.0,23.3705,23.3894,23.3392,23.3392,84700.0
2006-10-03 15:00:00,37.2,37.23,37.17,37.17,158900.0,23.3392,23.358,23.3203,23.3203,158900.0
2006-10-03 15:10:00,37.17,37.25,37.15,37.23,82600.0,23.3203,23.3705,23.3078,23.358,82600.0
2006-10-03 15:20:00,37.24,37.24,37.19,37.23,64200.0,23.3643,23.3643,23.3329,23.358,64200.0
2006-10-03 15:30:00,37.23,37.28,37.22,37.25,100500.0,23.358,23.3894,23.3517,23.3705,100500.0
2006-10-03 15:40:00,37.24,37.24,37.05,37.06,196000.0,23.3643,23.3643,23.2451,23.2513,196000.0
2006-10-03 15:50:00,37.06,37.06,36.96,37.04,359500.0,23.2513,23.2513,23.1886,23.2388,359500.0
2006-10-04 09:30:00,36.75,36.99,36.75,36.86,222300.0,23.0568,23.2074,23.0568,23.1259,222300.0
2006-10-04 09:40:00,36.86,36.93,36.78,36.79,139100.0,23.1259,23.1698,23.0757,23.0819,139100.0
2006-10-04 09:50:00,36.78,36.78,36.25,36.41,380100.0,23.0757,23.0757,22.7431,22.8435,380100.0
2006-10-04 10:00:00,36.43,36.49,36.33,36.38,219300.0,22.8561,22.8937,22.7933,22.8247,219300.0
2006-10-04 10:10:00,36.39,36.6,36.39,36.55,107600.0,22.831,22.9627,22.831,22.9314,107600.0
2006-10-04 10:20:00,36.55,36.69,36.53,36.55,102500.0,22.9314,23.0192,22.9188,22.9314,102500.0
2006-10-04 10:30:00,36.54,36.57,36.5,36.54,121600.0,22.9251,22.9439,22.9,22.9251,121600.0
2006-10-04 10:40:00,36.54,36.55,36.37,36.39,128000.0,22.9251,22.9314,22.8184,22.831,128000.0
2006-10-04 10:50:00,36.39,36.39,36.2,36.21,148000.0,22.831,22.831,22.7118,22.718,148000.0
2006-10-04 11:00:00,36.21,36.21,36.15,36.16,181000.0,22.718,22.718,22.6804,22.6867,181000.0
2006-10-04 11:10:00,36.16,36.16,35.77,35.84,495600.0,22.6867,22.6867,22.442,22.4859,495600.0
2006-10-04 11:20:00,35.83,36.08,35.83,36.07,265500.0,22.4796,22.6365,22.4796,22.6302,265500.0
2006-10-04 11:30:00,36.07,36.2,36.04,36.2,144700.0,22.6302,22.7118,22.6114,22.7118,144700.0
2006-10-04 11:40:00,36.19,36.26,36.18,36.25,125200.0,22.7055,22.7494,22.6992,22.7431,125200.0
2006-10-04 11:50:00,36.25,36.26,36.22,36.25,79800.0,22.7431,22.7494,22.7243,22.7431,79800.0
2006-10-04 12:00:00,36.25,36.36,36.24,36.33,178700.0,22.7431,22.8122,22.7369,22.7933,178700.0
2006-10-04 12:10:00,36.34,36.35,36.24,36.26,97800.0,22.7996,22.8059,22.7369,22.7494,97800.0
2006-10-04 12:20:00,36.26,36.34,36.24,36.3,84100.0,22.7494,22.7996,22.7369,22.7745,84100.0
2006-10-04 12:30:00,36.31,36.31,36.23,36.24,48100.0,22.7808,22.7808,22.7306,22.7369,48100.0
2006-10-04 12:40:00,36.23,36.24,36.15,36.19,125800.0,22.7306,22.7369,22.6804,22.7055,125800.0
2006-10-04 12:50:00,36.2,36.33,36.16,36.33,66300.0,22.7118,22.7933,22.6867,22.7933,66300.0
2006-10-04 13:00:00,36.33,36.35,36.26,36.35,57700.0,22.7933,22.8059,22.7494,22.8059,57700.0
2006-10-04 13:10:00,36.34,36.4,36.34,36.4,66600.0,22.7996,22.8373,22.7996,22.8373,66600.0
2006-10-04 13:20:00,36.4,36.45,36.39,36.42,81600.0,22.8373,22.8686,22.831,22.8498,81600.0
2006-10-04 13:30:00,36.43,36.64,36.43,36.62,102400.0,22.8561,22.9878,22.8561,22.9753,102400.0
2006-10-04 13:40:00,36.62,36.72,36.62,36.71,73100.0,22.9753,23.038,22.9753,23.0317,73100.0
2006-10-04 13:50:00,36.71,36.82,36.71,36.77,84900.0,23.0317,23.1008,23.0317,23.0694,84900.0
2006-10-04 14:00:00,36.77,36.77,36.62,36.73,108700.0,23.0694,23.0694,22.9753,23.0443,108700.0
2006-10-04 14:10:00,36.73,36.76,36.68,36.75,88100.0,23.0443,23.0631,23.0129,23.0568,88100.0
2006-10-04 14:20:00,36.75,36.93,36.75,36.93,173600.0,23.0568,23.1698,23.0568,23.1698,173600.0
2006-10-04 14:30:00,36.92,37.0,36.9,36.98,93400.0,23.1635,23.2137,23.1509,23.2011,93400.0
2006-10-04 14:40:00,36.98,37.0,36.97,37.0,102800.0,23.2011,23.2137,23.1949,23.2137,102800.0
2006-10-04 14:50:00,37.0,37.02,36.98,37.01,122300.0,23.2137,23.2262,23.2011,23.22,122300.0
2006-10-04 15:00:00,37.01,37.04,36.95,36.96,100600.0,23.22,23.2388,23.1823,23.1886,100600.0
2006-10-04 15:10:00,36.97,37.01,36.93,37.0,96200.0,23.1949,23.22,23.1698,23.2137,96200.0
2006-10-04 15:20:00,37.01,37.07,37.01,37.04,91000.0,23.22,23.2576,23.22,23.2388,91000.0
2006-10-04 15:30:00,37.05,37.05,36.97,37.02,88900.0,23.2451,23.2451,23.1949,23.2262,88900.0
2006-10-04 15:40:00,37.02,37.06,37.01,37.01,150800.0,23.2262,23.2513,23.22,23.22,150800.0
2006-10-04 15:50:00,37.01,37.04,36.94,37.02,170100.0,23.22,23.2388,23.176,23.2262,170100.0
2006-10-05 09:30:00,37.21,37.6,37.17,37.6,252900.0,23.3454,23.5901,23.3203,23.5901,252900.0
2006-10-05 09:40:00,37.6,37.65,37.45,37.61,197300.0,23.5901,23.6215,23.496,23.5964,197300.0
2006-10-05 09:50:00,37.59,37.72,37.51,37.64,136800.0,23.5839,23.6654,23.5337,23.6152,136800.0
2006-10-05 10:00:00,37.64,37.75,37.62,37.73,109200.0,23.6152,23.6842,23.6027,23.6717,109200.0
2006-10-05 10:10:00,37.72,37.84,37.65,37.84,106000.0,23.6654,23.7407,23.6215,23.7407,106000.0
2006-10-05 10:20:00,37.84,37.95,37.83,37.88,130700.0,23.7407,23.8097,23.7344,23.7658,130700.0
2006-10-05 10:30:00,37.88,38.0,37.88,37.98,231400.0,23.7658,23.8411,23.7658,23.8285,231400.0
2006-10-05 10:40:00,37.98,37.98,37.88,37.89,76100.0,23.8285,23.8285,23.7658,23.7721,76100.0
2006-10-05 10:50:00,37.89,37.96,37.86,37.95,81900.0,23.7721,23.816,23.7533,23.8097,81900.0
2006-10-05 11:00:00,37.95,37.97,37.81,37.87,188400.0,23.8097,23.8223,23.7219,23.7595,188400.0
2006-10-05 11:10:00,37.86,37.9,37.8,37.83,101700.0,23.7533,23.7783,23.7156,23.7344,101700.0
2006-10-05 11:20:00,37.83,37.88,37.78,37.84,44200.0,23.7344,23.7658,23.7031,23.7407,44200.0
2006-10-05 11:30:00,37.84,37.84,37.74,37.8,95600.0,23.7407,23.7407,23.678,23.7156,95600.0
2006-10-05 11:40:00,37.79,37.82,37.69,37.7,187000.0,23.7093,23.7282,23.6466,23.6529,187000.0
2006-10-05 11:50:00,37.7,37.72,37.68,37.69,49800.0,23.6529,23.6654,23.6403,23.6466,49800.0
2006-10-05 12:00:00,37.69,37.71,37.69,37.69,59700.0,23.6466,23.6591,23.6466,23.6466,59700.0
2006-10-05 12:10:00,37.7,37.7,37.58,37.58,169200.0,23.6529,23.6529,23.5776,23.5776,169200.0
2006-10-05 12:20:00,37.58,37.65,37.55,37.64,41700.0,23.5776,23.6215,23.5588,23.6152,41700.0
2006-10-05 12:30:00,37.63,37.64,37.48,37.51,70300.0,23.6089,23.6152,23.5148,23.5337,70300.0
2006-10-05 12:40:00,37.51,37.53,37.44,37.5,92600.0,23.5337,23.5462,23.4897,23.5274,92600.0
2006-10-05 12:50:00,37.48,37.53,37.48,37.51,37300.0,23.5148,23.5462,23.5148,23.5337,37300.0
2006-10-05 13:00:00,37.51,37.51,37.47,37.48,72100.0,23.5337,23.5337,23.5086,23.5148,72100.0
2006-10-05 13:10:00,37.47,37.49,37.47,37.49,76300.0,23.5086,23.5211,23.5086,23.5211,76300.0
2006-10-05 13:20:00,37.49,37.51,37.45,37.45,106000.0,23.5211,23.5337,23.496,23.496,106000.0
2006-10-05 13:30:00,37.45,37.51,37.45,37.49,38700.0,23.496,23.5337,23.496,23.5211,38700.0
2006-10-05 13:40:00,37.49,37.51,37.49,37.49,64800.0,23.5211,23.5337,23.5211,23.5211,64800.0
2006-10-05 13:50:00,37.49,37.51,37.48,37.5,66200.0,23.5211,23.5337,23.5148,23.5274,66200.0
2006-10-05 14:00:00,37.5,37.55,37.49,37.55,86500.0,23.5274,23.5588,23.5211,23.5588,86500.0
2006-10-05 14:10:00,37.55,37.56,37.51,37.55,54000.0,23.5588,23.565,23.5337,23.5588,54000.0
2006-10-05 14:20:00,37.55,37.56,37.49,37.49,85400.0,23.5588,23.565,23.5211,23.5211,85400.0
2006-10-05 14:30:00,37.49,37.53,37.49,37.49,82900.0,23.5211,23.5462,23.5211,23.5211,82900.0
2006-10-05 14:40:00,37.5,37.51,37.47,37.5,43600.0,23.5274,23.5337,23.5086,23.5274,43600.0
2006-10-05 14:50:00,37.5,37.52,37.49,37.5,37700.0,23.5274,23.5399,23.5211,23.5274,37700.0
2006-10-05 15:00:00,37.5,37.52,37.49,37.52,150700.0,23.5274,23.5399,23.5211,23.5399,150700.0
2006-10-05 15:10:00,37.51,37.52,37.47,37.5,103500.0,23.5337,23.5399,23.5086,23.5274,103500.0
2006-10-05 15:20:00,37.5,37.51,37.48,37.49,83600.0,23.5274,23.5337,23.5148,23.5211,83600.0
2006-10-05 15:30:00,37.5,37.5,37.47,37.48,60700.0,23.5274,23.5274,23.5086,23.5148,60700.0
2006-10-05 15:40:00,37.48,37.5,37.46,37.49,145200.0,23.5148,23.5274,23.5023,23.5211,145200.0
2006-10-05 15:50:00,37.49,37.51,37.39,37.4,223400.0,23.5211,23.5337,23.4584,23.4646,223400.0
2006-10-06 09:30:00,37.25,37.25,36.9,37.0,232500.0,23.3705,23.3705,23.1509,23.2137,232500.0
2006-10-06 09:40:00,37.0,37.25,36.92,36.99,136700.0,23.2137,23.3705,23.1635,23.2074,136700.0
2006-10-06 09:50:00,36.98,37.06,36.96,37.05,54000.0,23.2011,23.2513,23.1886,23.2451,54000.0
2006-10-06 10:00:00,37.05,37.11,36.97,37.0,65300.0,23.2451,23.2827,23.1949,23.2137,65300.0
2006-10-06 10:10:00,37.0,37.03,36.97,37.0,305100.0,23.2137,23.2325,23.1949,23.2137,305100.0
2006-10-06 10:20:00,36.99,37.16,36.98,37.04,131300.0,23.2074,23.3141,23.2011,23.2388,131300.0
2006-10-06 10:30:00,37.05,37.05,36.99,37.0,146200.0,23.2451,23.2451,23.2074,23.2137,146200.0
2006-10-06 10:40:00,37.01,37.01,36.98,37.01,90400.0,23.22,23.22,23.2011,23.22,90400.0
2006-10-06 10:50:00,37.0,37.01,36.97,37.0,140600.0,23.2137,23.22,23.1949,23.2137,140600.0
2006-10-06 11:00:00,37.0,37.01,36.97,36.99,107000.0,23.2137,23.22,23.1949,23.2074,107000.0
2006-10-06 11:10:00,37.0,37.03,36.98,37.03,96900.0,23.2137,23.2325,23.2011,23.2325,96900.0
2006-10-06 11:20:00,37.01,37.09,36.99,37.09,100000.0,23.22,23.2702,23.2074,23.2702,100000.0
2006-10-06 11:30:00,37.09,37.13,37.03,37.03,114700.0,23.2702,23.2953,23.2325,23.2325,114700.0
2006-10-06 11:40:00,37.03,37.03,37.0,37.0,75100.0,23.2325,23.2325,23.2137,23.2137,75100.0
2006-10-06 11:50:00,37.0,37.01,36.97,37.0,51800.0,23.2137,23.22,23.1949,23.2137,51800.0
2006-10-06 12:00:00,37.0,37.01,36.95,36.96,55700.0,23.2137,23.22,23.1823,23.1886,55700.0
2006-10-06 12:10:00,36.95,37.01,36.95,37.0,115300.0,23.1823,23.22,23.1823,23.2137,115300.0
2006-10-06 12:20:00,37.0,37.0,36.96,36.98,40100.0,23.2137,23.2137,23.1886,23.2011,40100.0
2006-10-06 12:30:00,36.97,37.0,36.95,36.97,56200.0,23.1949,23.2137,23.1823,23.1949,56200.0
2006-10-06 12:40:00,36.99,37.02,36.96,37.0,70500.0,23.2074,23.2262,23.1886,23.2137,70500.0
2006-10-06 12:50:00,37.01,37.06,37.0,37.02,70700.0,23.22,23.2513,23.2137,23.2262,70700.0
2006-10-06 13:00:00,37.02,37.04,36.98,37.03,112900.0,23.2262,23.2388,23.2011,23.2325,112900.0
2006-10-06 13:10:00,37.03,37.08,37.01,37.07,98000.0,23.2325,23.2639,23.22,23.2576,98000.0
2006-10-06 13:20:00,37.06,37.08,36.99,37.04,73300.0,23.2513,23.2639,23.2074,23.2388,73300.0
2006-10-06 13:30:00,37.04,37.07,37.03,37.04,66000.0,23.2388,23.2576,23.2325,23.2388,66000.0
2006-10-06 13:40:00,37.03,37.05,37.0,37.03,60400.0,23.2325,23.2451,23.2137,23.2325,60400.0
2006-10-06 13:50:00,37.04,37.06,37.01,37.06,81400.0,23.2388,23.2513,23.22,23.2513,81400.0
2006-10-06 14:00:00,37.06,37.08,37.02,37.07,578100.0,23.2513,23.2639,23.2262,23.2576,578100.0
2006-10-06 14:10:00,37.08,37.1,37.07,37.08,63800.0,23.2639,23.2764,23.2576,23.2639,63800.0
2006-10-06 14:20:00,37.08,37.13,37.07,37.09,96900.0,23.2639,23.2953,23.2576,23.2702,96900.0
2006-10-06 14:30:00,37.08,37.13,37.06,37.1,191300.0,23.2639,23.2953,23.2513,23.2764,191300.0
2006-10-06 14:40:00,37.1,37.11,37.05,37.06,209200.0,23.2764,23.2827,23.2451,23.2513,209200.0
2006-10-06 14:50:00,37.07,37.14,37.07,37.14,67400.0,23.2576,23.3015,23.2576,23.3015,67400.0
2006-10-06 15:00:00,37.14,37.16,37.11,37.15,58400.0,23.3015,23.3141,23.2827,23.3078,58400.0
2006-10-06 15:10:00,37.14,37.16,37.06,37.08,126100.0,23.3015,23.3141,23.2513,23.2639,126100.0
2006-10-06 15:20:00,37.08,37.09,37.05,37.08,58800.0,23.2639,23.2702,23.2451,23.2639,58800.0
2006-10-06 15:30:00,37.08,37.08,37.03,37.06,80900.0,23.2639,23.2639,23.2325,23.2513,80900.0
2006-10-06 15:40:00,37.06,37.06,36.95,36.99,153400.0,23.2513,23.2513,23.1823,23.2074,153400.0
2006-10-06 15:50:00,36.97,37.05,36.94,37.02,122000.0,23.1949,23.2451,23.176,23.2262,122000.0
2006-10-09 09:30:00,37.09,37.22,37.05,37.15,162200.0,23.2702,23.3517,23.2451,23.3078,162200.0
2006-10-09 09:40:00,37.14,37.17,37.06,37.17,97000.0,23.3015,23.3203,23.2513,23.3203,97000.0
2006-10-09 09:50:00,37.17,37.36,37.17,37.3,117500.0,23.3203,23.4396,23.3203,23.4019,117500.0
2006-10-09 10:00:00,37.31,37.58,37.3,37.55,127700.0,23.4082,23.5776,23.4019,23.5588,127700.0
2006-10-09 10:10:00,37.53,37.78,37.46,37.64,149100.0,23.5462,23.7031,23.5023,23.6152,149100.0
2006-10-09 10:20:00,37.62,37.66,37.54,37.58,108500.0,23.6027,23.6278,23.5525,23.5776,108500.0
2006-10-09 10:30:00,37.58,37.75,37.58,37.75,73900.0,23.5776,23.6842,23.5776,23.6842,73900.0
2006-10-09 10:40:00,37.75,37.81,37.74,37.77,78900.0,23.6842,23.7219,23.678,23.6968,78900.0
2006-10-09 10:50:00,37.76,37.84,37.73,37.81,83300.0,23.6905,23.7407,23.6717,23.7219,83300.0
2006-10-09 11:00:00,37.79,37.88,37.73,37.86,59400.0,23.7093,23.7658,23.6717,23.7533,59400.0
2006-10-09 11:10:00,37.88,37.89,37.72,37.74,153200.0,23.7658,23.7721,23.6654,23.678,153200.0
2006-10-09 11:20:00,37.73,37.74,37.59,37.62,79700.0,23.6717,23.678,23.5839,23.6027,79700.0
2006-10-09 11:30:00,37.6,37.87,37.59,37.86,74000.0,23.5901,23.7595,23.5839,23.7533,74000.0
2006-10-09 11:40:00,37.86,37.87,37.8,37.87,59000.0,23.7533,23.7595,23.7156,23.7595,59000.0
2006-10-09 11:50:00,37.88,37.96,37.87,37.96,57600.0,23.7658,23.816,23.7595,23.816,57600.0
2006-10-09 12:00:00,37.96,38.0,37.95,38.0,79800.0,23.816,23.8411,23.8097,23.8411,79800.0
2006-10-09 12:10:00,38.0,38.02,37.96,37.99,110700.0,23.8411,23.8536,23.816,23.8348,110700.0
2006-10-09 12:20:00,37.99,38.02,37.96,38.0,47200.0,23.8348,23.8536,23.816,23.8411,47200.0
2006-10-09 12:30:00,38.01,38.04,38.0,38.01,42100.0,23.8474,23.8662,23.8411,23.8474,42100.0
2006-10-09 12:40:00,38.01,38.05,37.99,38.05,38700.0,23.8474,23.8725,23.8348,23.8725,38700.0
2006-10-09 12:50:00,38.04,38.05,37.99,38.01,37200.0,23.8662,23.8725,23.8348,23.8474,37200.0
2006-10-09 13:00:00,38.01,38.03,37.96,37.98,55400.0,23.8474,23.8599,23.816,23.8285,55400.0
2006-10-09 13:10:00,37.98,38.08,37.97,38.06,76400.0,23.8285,23.8913,23.8223,23.8787,76400.0
2006-10-09 13:20:00,38.06,38.23,38.03,38.2,90200.0,23.8787,23.9854,23.8599,23.9666,90200.0
2006-10-09 13:30:00,38.22,38.23,38.16,38.17,68100.0,23.9791,23.9854,23.9415,23.9477,68100.0
2006-10-09 13:40:00,38.16,38.21,38.12,38.21,55000.0,23.9415,23.9728,23.9164,23.9728,55000.0
2006-10-09 13:50:00,38.22,38.22,38.16,38.21,48600.0,23.9791,23.9791,23.9415,23.9728,48600.0
2006-10-09 14:00:00,38.21,38.25,38.17,38.24,89100.0,23.9728,23.9979,23.9477,23.9917,89100.0
2006-10-09 14:10:00,38.24,38.26,38.18,38.2,218000.0,23.9917,24.0042,23.954,23.9666,218000.0
2006-10-09 14:20:00,38.21,38.21,38.04,38.05,114200.0,23.9728,23.9728,23.8662,23.8725,114200.0
2006-10-09 14:30:00,38.05,38.13,37.97,38.13,118600.0,23.8725,23.9226,23.8223,23.9226,118600.0
2006-10-09 14:40:00,38.14,38.16,38.06,38.15,93300.0,23.9289,23.9415,23.8787,23.9352,93300.0
2006-10-09 14:50:00,38.16,38.22,38.13,38.21,70900.0,23.9415,23.9791,23.9226,23.9728,70900.0
2006-10-09 15:00:00,38.21,38.24,38.18,38.22,101900.0,23.9728,23.9917,23.954,23.9791,101900.0
2006-10-09 15:10:00,38.21,38.37,38.2,38.25,143500.0,23.9728,24.0732,23.9666,23.9979,143500.0
2006-10-09 15:20:00,38.24,38.38,38.24,38.35,109600.0,23.9917,24.0795,23.9917,24.0607,109600.0
2006-10-09 15:30:00,38.35,38.54,38.34,38.53,218700.0,24.0607,24.1799,24.0544,24.1736,218700.0
2006-10-09 15:40:00,38.53,38.54,38.36,38.51,195200.0,24.1736,24.1799,24.0669,24.1611,195200.0
2006-10-09 15:50:00,38.51,38.59,38.45,38.47,281500.0,24.1611,24.2113,24.1234,24.136,281500.0
2006-10-10 09:30:00,38.37,38.6,38.2,38.39,200000.0,24.0732,24.2175,23.9666,24.0858,200000.0
2006-10-10 09:40:00,38.4,38.5,38.1,38.12,129800.0,24.092,24.1548,23.9038,23.9164,129800.0
2006-10-10 09:50:00,38.12,38.22,37.87,37.87,213100.0,23.9164,23.9791,23.7595,23.7595,213100.0
2006-10-10 10:00:00,37.87,37.92,37.68,37.76,166800.0,23.7595,23.7909,23.6403,23.6905,166800.0
2006-10-10 10:10:00,37.76,37.85,37.63,37.67,189900.0,23.6905,23.747,23.6089,23.634,189900.0
2006-10-10 10:20:00,37.66,37.72,37.61,37.71,83800.0,23.6278,23.6654,23.5964,23.6591,83800.0
2006-10-10 10:30:00,37.7,37.71,37.6,37.6,102000.0,23.6529,23.6591,23.5901,23.5901,102000.0
2006-10-10 10:40:00,37.6,37.78,37.56,37.63,120200.0,23.5901,23.7031,23.565,23.6089,120200.0
2006-10-10 10:50:00,37.61,37.67,37.57,37.62,125800.0,23.5964,23.634,23.5713,23.6027,125800.0
2006-10-10 11:00:00,37.63,37.66,37.53,37.62,116600.0,23.6089,23.6278,23.5462,23.6027,116600.0
2006-10-10 11:10:00,37.63,37.69,37.57,37.61,84100.0,23.6089,23.6466,23.5713,23.5964,84100.0
2006-10-10 11:20:00,37.61,37.66,37.6,37.61,93700.0,23.5964,23.6278,23.5901,23.5964,93700.0
2006-10-10 11:30:00,37.63,37.64,37.54,37.6,84100.0,23.6089,23.6152,23.5525,23.5901,84100.0
2006-10-10 11:40:00,37.6,37.61,37.55,37.58,57200.0,23.5901,23.5964,23.5588,23.5776,57200.0
2006-10-10 11:50:00,37.58,37.59,37.55,37.57,67100.0,23.5776,23.5839,23.5588,23.5713,67100.0
2006-10-10 12:00:00,37.58,37.6,37.53,37.6,87600.0,23.5776,23.5901,23.5462,23.5901,87600.0
2006-10-10 12:10:00,37.6,37.64,37.5,37.52,89200.0,23.5901,23.6152,23.5274,23.5399,89200.0
2006-10-10 12:20:00,37.53,37.56,37.5,37.51,41500.0,23.5462,23.565,23.5274,23.5337,41500.0
2006-10-10 12:30:00,37.52,37.53,37.49,37.51,81300.0,23.5399,23.5462,23.5211,23.5337,81300.0
2006-10-10 12:40:00,37.52,37.55,37.49,37.52,91700.0,23.5399,23.5588,23.5211,23.5399,91700.0
2006-10-10 12:50:00,37.54,37.57,37.5,37.55,84100.0,23.5525,23.5713,23.5274,23.5588,84100.0
2006-10-10 13:00:00,37.57,37.61,37.51,37.56,95900.0,23.5713,23.5964,23.5337,23.565,95900.0
2006-10-10 13:10:00,37.56,37.58,37.54,37.54,61000.0,23.565,23.5776,23.5525,23.5525,61000.0
2006-10-10 13:20:00,37.54,37.54,37.47,37.47,66200.0,23.5525,23.5525,23.5086,23.5086,66200.0
2006-10-10 13:30:00,37.48,37.53,37.42,37.44,70300.0,23.5148,23.5462,23.4772,23.4897,70300.0
2006-10-10 13:40:00,37.44,37.45,37.35,37.44,103100.0,23.4897,23.496,23.4333,23.4897,103100.0
2006-10-10 13:50:00,37.44,37.45,37.37,37.41,83100.0,23.4897,23.496,23.4458,23.4709,83100.0
2006-10-10 14:00:00,37.41,37.46,37.39,37.42,67100.0,23.4709,23.5023,23.4584,23.4772,67100.0
2006-10-10 14:10:00,37.42,37.45,37.36,37.37,65800.0,23.4772,23.496,23.4396,23.4458,65800.0
2006-10-10 14:20:00,37.37,37.43,37.35,37.39,68600.0,23.4458,23.4835,23.4333,23.4584,68600.0
2006-10-10 14:30:00,37.4,37.45,37.34,37.34,92700.0,23.4646,23.496,23.427,23.427,92700.0
2006-10-10 14:40:00,37.34,37.45,37.33,37.43,91200.0,23.427,23.496,23.4207,23.4835,91200.0
2006-10-10 14:50:00,37.43,37.45,37.36,37.42,121100.0,23.4835,23.496,23.4396,23.4772,121100.0
2006-10-10 15:00:00,37.42,37.44,37.35,37.38,124500.0,23.4772,23.4897,23.4333,23.4521,124500.0
2006-10-10 15:10:00,37.38,37.41,37.31,37.39,99800.0,23.4521,23.4709,23.4082,23.4584,99800.0
2006-10-10 15:20:00,37.38,37.39,37.28,37.3,206100.0,23.4521,23.4584,23.3894,23.4019,206100.0
2006-10-10 15:30:00,37.3,37.32,37.1,37.14,297700.0,23.4019,23.4145,23.2764,23.3015,297700.0
2006-10-10 15:40:00,37.14,37.21,37.11,37.21,321400.0,23.3015,23.3454,23.2827,23.3454,321400.0
2006-10-10 15:50:00,37.19,37.22,37.11,37.11,391700.0,23.3329,23.3517,23.2827,23.2827,391700.0
2006-10-11 09:30:00,36.91,37.23,36.75,37.23,178400.0,23.1572,23.358,23.0568,23.358,178400.0
2006-10-11 09:40:00,37.23,37.32,37.13,37.24,121300.0,23.358,23.4145,23.2953,23.3643,121300.0
2006-10-11 09:50:00,37.26,37.3,37.16,37.3,73800.0,23.3768,23.4019,23.3141,23.4019,73800.0
2006-10-11 10:00:00,37.3,37.43,37.24,37.41,90600.0,23.4019,23.4835,23.3643,23.4709,90600.0
2006-10-11 10:10:00,37.41,37.49,37.35,37.38,107200.0,23.4709,23.5211,23.4333,23.4521,107200.0
2006-10-11 10:20:00,37.37,37.49,37.37,37.45,127400.0,23.4458,23.5211,23.4458,23.496,127400.0
2006-10-11 10:30:00,37.47,37.65,37.47,37.63,186300.0,23.5086,23.6215,23.5086,23.6089,186300.0
2006-10-11 10:40:00,37.64,37.66,37.46,37.51,101500.0,23.6152,23.6278,23.5023,23.5337,101500.0
2006-10-11 10:50:00,37.51,37.62,37.51,37.58,87300.0,23.5337,23.6027,23.5337,23.5776,87300.0
2006-10-11 11:00:00,37.6,37.6,37.39,37.41,65500.0,23.5901,23.5901,23.4584,23.4709,65500.0
2006-10-11 11:10:00,37.4,37.41,37.22,37.25,118800.0,23.4646,23.4709,23.3517,23.3705,118800.0
2006-10-11 11:20:00,37.24,37.25,37.18,37.19,76900.0,23.3643,23.3705,23.3266,23.3329,76900.0
2006-10-11 11:30:00,37.19,37.31,37.16,37.29,58600.0,23.3329,23.4082,23.3141,23.3956,58600.0
2006-10-11 11:40:00,37.28,37.3,37.15,37.25,81700.0,23.3894,23.4019,23.3078,23.3705,81700.0
2006-10-11 11:50:00,37.26,37.32,37.23,37.31,73500.0,23.3768,23.4145,23.358,23.4082,73500.0
2006-10-11 12:00:00,37.31,37.37,37.25,37.37,160200.0,23.4082,23.4458,23.3705,23.4458,160200.0
2006-10-11 12:10:00,37.37,37.38,37.22,37.22,101500.0,23.4458,23.4521,23.3517,23.3517,101500.0
2006-10-11 12:20:00,37.24,37.28,37.22,37.24,125600.0,23.3643,23.3894,23.3517,23.3643,125600.0
2006-10-11 12:30:00,37.24,37.26,37.18,37.2,94200.0,23.3643,23.3768,23.3266,23.3392,94200.0
2006-10-11 12:40:00,37.2,37.21,37.16,37.17,63900.0,23.3392,23.3454,23.3141,23.3203,63900.0
2006-10-11 12:50:00,37.16,37.17,37.1,37.11,105800.0,23.3141,23.3203,23.2764,23.2827,105800.0
2006-10-11 13:00:00,37.11,37.19,37.11,37.18,68000.0,23.2827,23.3329,23.2827,23.3266,68000.0
2006-10-11 13:10:00,37.18,37.19,37.07,37.12,73700.0,23.3266,23.3329,23.2576,23.289,73700.0
2006-10-11 13:20:00,37.14,37.18,37.09,37.12,113800.0,23.3015,23.3266,23.2702,23.289,113800.0
2006-10-11 13:30:00,37.12,37.17,37.06,37.07,74900.0,23.289,23.3203,23.2513,23.2576,74900.0
2006-10-11 13:40:00,37.06,37.13,37.05,37.06,83200.0,23.2513,23.2953,23.2451,23.2513,83200.0
2006-10-11 13:50:00,37.06,37.07,36.98,37.0,151300.0,23.2513,23.2576,23.2011,23.2137,151300.0
2006-10-11 14:00:00,36.99,37.0,36.82,36.89,198500.0,23.2074,23.2137,23.1008,23.1447,198500.0
2006-10-11 14:10:00,36.89,36.93,36.85,36.86,158200.0,23.1447,23.1698,23.1196,23.1259,158200.0
2006-10-11 14:20:00,36.87,36.87,36.79,36.83,107000.0,23.1321,23.1321,23.0819,23.107,107000.0
2006-10-11 14:30:00,36.83,36.84,36.7,36.71,134000.0,23.107,23.1133,23.0255,23.0317,134000.0
2006-10-11 14:40:00,36.71,36.72,36.65,36.71,146500.0,23.0317,23.038,22.9941,23.0317,146500.0
2006-10-11 14:50:00,36.72,36.72,36.54,36.66,234200.0,23.038,23.038,22.9251,23.0004,234200.0
2006-10-11 15:00:00,36.65,36.68,36.59,36.64,103800.0,22.9941,23.0129,22.9565,22.9878,103800.0
2006-10-11 15:10:00,36.63,36.69,36.59,36.61,121900.0,22.9816,23.0192,22.9565,22.969,121900.0
2006-10-11 15:20:00,36.62,36.68,36.57,36.63,212500.0,22.9753,23.0129,22.9439,22.9816,212500.0
2006-10-11 15:30:00,36.61,36.64,36.55,36.56,205900.0,22.969,22.9878,22.9314,22.9376,205900.0
2006-10-11 15:40:00,36.55,36.62,36.55,36.6,304800.0,22.9314,22.9753,22.9314,22.9627,304800.0
2006-10-11 15:50:00,36.61,36.7,36.61,36.66,182700.0,22.969,23.0255,22.969,23.0004,182700.0
2006-10-12 09:30:00,37.01,37.18,37.0,37.03,173900.0,23.22,23.3266,23.2137,23.2325,173900.0
2006-10-12 09:40:00,37.02,37.02,36.67,36.95,132300.0,23.2262,23.2262,23.0066,23.1823,132300.0
2006-10-12 09:50:00,36.95,36.96,36.76,36.93,106500.0,23.1823,23.1886,23.0631,23.1698,106500.0
2006-10-12 10:00:00,36.95,37.07,36.94,37.07,106200.0,23.1823,23.2576,23.176,23.2576,106200.0
2006-10-12 10:10:00,37.07,37.24,37.03,37.24,169300.0,23.2576,23.3643,23.2325,23.3643,169300.0
2006-10-12 10:20:00,37.23,37.24,37.11,37.11,137000.0,23.358,23.3643,23.2827,23.2827,137000.0
2006-10-12 10:30:00,37.12,37.16,37.04,37.04,86500.0,23.289,23.3141,23.2388,23.2388,86500.0
2006-10-12 10:40:00,37.04,37.05,36.97,36.98,88800.0,23.2388,23.2451,23.1949,23.2011,88800.0
2006-10-12 10:50:00,36.98,37.0,36.93,36.97,69100.0,23.2011,23.2137,23.1698,23.1949,69100.0
2006-10-12 11:00:00,36.97,37.02,36.97,37.0,90700.0,23.1949,23.2262,23.1949,23.2137,90700.0
2006-10-12 11:10:00,37.02,37.11,37.0,37.07,119200.0,23.2262,23.2827,23.2137,23.2576,119200.0
2006-10-12 11:20:00,37.07,37.12,37.05,37.08,97300.0,23.2576,23.289,23.2451,23.2639,97300.0
2006-10-12 11:30:00,37.08,37.09,37.03,37.06,45500.0,23.2639,23.2702,23.2325,23.2513,45500.0
2006-10-12 11:40:00,37.05,37.12,37.0,37.12,31600.0,23.2451,23.289,23.2137,23.289,31600.0
2006-10-12 11:50:00,37.12,37.15,37.06,37.07,58000.0,23.289,23.3078,23.2513,23.2576,58000.0
2006-10-12 12:00:00,37.06,37.08,36.96,37.0,46400.0,23.2513,23.2639,23.1886,23.2137,46400.0
2006-10-12 12:10:00,37.0,37.0,36.91,36.93,66000.0,23.2137,23.2137,23.1572,23.1698,66000.0
2006-10-12 12:20:00,36.92,36.92,36.82,36.87,88900.0,23.1635,23.1635,23.1008,23.1321,88900.0
2006-10-12 12:30:00,36.87,36.93,36.87,36.9,68300.0,23.1321,23.1698,23.1321,23.1509,68300.0
2006-10-12 12:40:00,36.9,36.91,36.78,36.78,91800.0,23.1509,23.1572,23.0757,23.0757,91800.0
2006-10-12 12:50:00,36.79,36.8,36.71,36.78,89500.0,23.0819,23.0882,23.0317,23.0757,89500.0
2006-10-12 13:00:00,36.77,36.79,36.66,36.7,102300.0,23.0694,23.0819,23.0004,23.0255,102300.0
2006-10-12 13:10:00,36.69,36.73,36.65,36.66,96400.0,23.0192,23.0443,22.9941,23.0004,96400.0
2006-10-12 13:20:00,36.67,36.67,36.55,36.59,134800.0,23.0066,23.0066,22.9314,22.9565,134800.0
2006-10-12 13:30:00,36.6,36.64,36.56,36.59,112300.0,22.9627,22.9878,22.9376,22.9565,112300.0
2006-10-12 13:40:00,36.6,36.61,36.57,36.61,114600.0,22.9627,22.969,22.9439,22.969,114600.0
2006-10-12 13:50:00,36.6,36.64,36.56,36.64,122400.0,22.9627,22.9878,22.9376,22.9878,122400.0
2006-10-12 14:00:00,36.62,36.72,36.58,36.72,97900.0,22.9753,23.038,22.9502,23.038,97900.0
2006-10-12 14:10:00,36.72,36.78,36.68,36.71,106700.0,23.038,23.0757,23.0129,23.0317,106700.0
2006-10-12 14:20:00,36.71,36.75,36.71,36.73,86200.0,23.0317,23.0568,23.0317,23.0443,86200.0
2006-10-12 14:30:00,36.72,36.75,36.7,36.73,87700.0,23.038,23.0568,23.0255,23.0443,87700.0
2006-10-12 14:40:00,36.73,36.74,36.66,36.67,61900.0,23.0443,23.0506,23.0004,23.0066,61900.0
2006-10-12 14:50:00,36.67,36.67,36.64,36.66,85600.0,23.0066,23.0066,22.9878,23.0004,85600.0
2006-10-12 15:00:00,36.67,36.69,36.65,36.69,96800.0,23.0066,23.0192,22.9941,23.0192,96800.0
2006-10-12 15:10:00,36.69,36.69,36.65,36.67,102000.0,23.0192,23.0192,22.9941,23.0066,102000.0
2006-10-12 15:20:00,36.66,36.72,36.66,36.7,160900.0,23.0004,23.038,23.0004,23.0255,160900.0
2006-10-12 15:30:00,36.7,36.75,36.69,36.7,104700.0,23.0255,23.0568,23.0192,23.0255,104700.0
2006-10-12 15:40:00,36.7,36.75,36.7,36.74,137200.0,23.0255,23.0568,23.0255,23.0506,137200.0
2006-10-12 15:50:00,36.74,36.75,36.69,36.7,146800.0,23.0506,23.0568,23.0192,23.0255,146800.0
2006-10-13 09:30:00,36.92,36.94,36.42,36.45,248100.0,23.1635,23.176,22.8498,22.8686,248100.0
2006-10-13 09:40:00,36.4,36.74,36.25,36.54,300700.0,22.8373,23.0506,22.7431,22.9251,300700.0
2006-10-13 09:50:00,36.53,36.68,36.43,36.52,176700.0,22.9188,23.0129,22.8561,22.9125,176700.0
2006-10-13 10:00:00,36.52,36.68,36.5,36.51,148600.0,22.9125,23.0129,22.9,22.9063,148600.0
2006-10-13 10:10:00,36.52,36.61,36.49,36.51,182600.0,22.9125,22.969,22.8937,22.9063,182600.0
2006-10-13 10:20:00,36.53,36.55,36.5,36.51,77200.0,22.9188,22.9314,22.9,22.9063,77200.0
2006-10-13 10:30:00,36.52,36.55,36.45,36.45,196000.0,22.9125,22.9314,22.8686,22.8686,196000.0
2006-10-13 10:40:00,36.45,36.5,36.42,36.5,211500.0,22.8686,22.9,22.8498,22.9,211500.0
2006-10-13 10:50:00,36.5,36.5,36.4,36.49,183600.0,22.9,22.9,22.8373,22.8937,183600.0
2006-10-13 11:00:00,36.49,36.5,36.47,36.47,131400.0,22.8937,22.9,22.8812,22.8812,131400.0
2006-10-13 11:10:00,36.47,36.51,36.44,36.51,60100.0,22.8812,22.9063,22.8623,22.9063,60100.0
2006-10-13 11:20:00,36.5,36.54,36.47,36.52,74200.0,22.9,22.9251,22.8812,22.9125,74200.0
2006-10-13 11:30:00,36.52,36.59,36.51,36.58,88700.0,22.9125,22.9565,22.9063,22.9502,88700.0
2006-10-13 11:40:00,36.58,36.58,36.5,36.55,96300.0,22.9502,22.9502,22.9,22.9314,96300.0
2006-10-13 11:50:00,36.55,36.58,36.5,36.58,55000.0,22.9314,22.9502,22.9,22.9502,55000.0
2006-10-13 12:00:00,36.58,36.58,36.5,36.54,76100.0,22.9502,22.9502,22.9,22.9251,76100.0
2006-10-13 12:10:00,36.52,36.67,36.51,36.67,76300.0,22.9125,23.0066,22.9063,23.0066,76300.0
2006-10-13 12:20:00,36.67,36.71,36.66,36.69,110400.0,23.0066,23.0317,23.0004,23.0192,110400.0
2006-10-13 12:30:00,36.69,36.71,36.63,36.68,63300.0,23.0192,23.0317,22.9816,23.0129,63300.0
2006-10-13 12:40:00,36.68,36.7,36.66,36.68,56300.0,23.0129,23.0255,23.0004,23.0129,56300.0
2006-10-13 12:50:00,36.68,36.68,36.63,36.65,65100.0,23.0129,23.0129,22.9816,22.9941,65100.0
2006-10-13 13:00:00,36.65,36.73,36.64,36.72,116800.0,22.9941,23.0443,22.9878,23.038,116800.0
2006-10-13 13:10:00,36.73,36.8,36.72,36.77,79900.0,23.0443,23.0882,23.038,23.0694,79900.0
2006-10-13 13:20:00,36.75,36.91,36.68,36.91,108700.0,23.0568,23.1572,23.0129,23.1572,108700.0
2006-10-13 13:30:00,36.91,37.09,36.89,37.06,166600.0,23.1572,23.2702,23.1447,23.2513,166600.0
2006-10-13 13:40:00,37.05,37.07,37.01,37.06,51900.0,23.2451,23.2576,23.22,23.2513,51900.0
2006-10-13 13:50:00,37.06,37.07,37.0,37.0,58600.0,23.2513,23.2576,23.2137,23.2137,58600.0
2006-10-13 14:00:00,37.0,37.04,36.97,36.99,75200.0,23.2137,23.2388,23.1949,23.2074,75200.0
2006-10-13 14:10:00,36.99,37.01,36.97,36.99,100000.0,23.2074,23.22,23.1949,23.2074,100000.0
2006-10-13 14:20:00,36.99,37.15,36.99,37.12,153100.0,23.2074,23.3078,23.2074,23.289,153100.0
2006-10-13 14:30:00,37.12,37.18,37.06,37.18,188700.0,23.289,23.3266,23.2513,23.3266,188700.0
2006-10-13 14:40:00,37.19,37.21,37.11,37.13,98400.0,23.3329,23.3454,23.2827,23.2953,98400.0
2006-10-13 14:50:00,37.13,37.19,37.01,37.02,58700.0,23.2953,23.3329,23.22,23.2262,58700.0
2006-10-13 15:00:00,37.02,37.02,36.92,36.95,40500.0,23.2262,23.2262,23.1635,23.1823,40500.0
2006-10-13 15:10:00,36.95,37.0,36.91,36.93,40300.0,23.1823,23.2137,23.1572,23.1698,40300.0
2006-10-13 15:20:00,36.92,36.99,36.91,36.97,92100.0,23.1635,23.2074,23.1572,23.1949,92100.0
2006-10-13 15:30:00,36.95,36.97,36.87,36.96,84600.0,23.1823,23.1949,23.1321,23.1886,84600.0
2006-10-13 15:40:00,36.96,37.01,36.91,36.95,71300.0,23.1886,23.22,23.1572,23.1823,71300.0
2006-10-13 15:50:00,36.95,36.97,36.93,36.94,207500.0,23.1823,23.1949,23.1698,23.176,207500.0
2006-10-16 09:30:00,36.77,37.21,36.77,37.15,143200.0,23.0694,23.3454,23.0694,23.3078,143200.0
2006-10-16 09:40:00,37.14,37.24,37.09,37.15,53100.0,23.3015,23.3643,23.2702,23.3078,53100.0
2006-10-16 09:50:00,37.16,37.5,37.16,37.5,197600.0,23.3141,23.5274,23.3141,23.5274,197600.0
2006-10-16 10:00:00,37.5,37.72,37.42,37.67,223500.0,23.5274,23.6654,23.4772,23.634,223500.0
2006-10-16 10:10:00,37.69,37.75,37.58,37.58,123000.0,23.6466,23.6842,23.5776,23.5776,123000.0
2006-10-16 10:20:00,37.59,37.6,37.4,37.46,164800.0,23.5839,23.5901,23.4646,23.5023,164800.0
2006-10-16 10:30:00,37.45,37.45,37.29,37.3,130000.0,23.496,23.496,23.3956,23.4019,130000.0
2006-10-16 10:40:00,37.3,37.32,37.26,37.26,85200.0,23.4019,23.4145,23.3768,23.3768,85200.0
2006-10-16 10:50:00,37.27,37.27,37.13,37.18,112100.0,23.3831,23.3831,23.2953,23.3266,112100.0
2006-10-16 11:00:00,37.18,37.27,37.17,37.27,43500.0,23.3266,23.3831,23.3203,23.3831,43500.0
2006-10-16 11:10:00,37.26,37.3,37.17,37.17,76600.0,23.3768,23.4019,23.3203,23.3203,76600.0
2006-10-16 11:20:00,37.17,37.28,37.17,37.28,60000.0,23.3203,23.3894,23.3203,23.3894,60000.0
2006-10-16 11:30:00,37.26,37.28,37.2,37.21,65500.0,23.3768,23.3894,23.3392,23.3454,65500.0
2006-10-16 11:40:00,37.2,37.22,37.15,37.16,51700.0,23.3392,23.3517,23.3078,23.3141,51700.0
2006-10-16 11:50:00,37.15,37.17,37.1,37.15,69500.0,23.3078,23.3203,23.2764,23.3078,69500.0
2006-10-16 12:00:00,37.15,37.19,37.13,37.17,44500.0,23.3078,23.3329,23.2953,23.3203,44500.0
2006-10-16 12:10:00,37.17,37.21,37.11,37.16,74700.0,23.3203,23.3454,23.2827,23.3141,74700.0
2006-10-16 12:20:00,37.17,37.2,37.12,37.15,46200.0,23.3203,23.3392,23.289,23.3078,46200.0
2006-10-16 12:30:00,37.15,37.25,37.14,37.25,52700.0,23.3078,23.3705,23.3015,23.3705,52700.0
2006-10-16 12:40:00,37.25,37.4,37.25,37.33,78200.0,23.3705,23.4646,23.3705,23.4207,78200.0
2006-10-16 12:50:00,37.31,37.35,37.27,37.31,44800.0,23.4082,23.4333,23.3831,23.4082,44800.0
2006-10-16 13:00:00,37.3,37.43,37.3,37.4,73800.0,23.4019,23.4835,23.4019,23.4646,73800.0
2006-10-16 13:10:00,37.4,37.44,37.37,37.43,47800.0,23.4646,23.4897,23.4458,23.4835,47800.0
2006-10-16 13:20:00,37.43,37.49,37.34,37.4,61800.0,23.4835,23.5211,23.427,23.4646,61800.0
2006-10-16 13:30:00,37.42,37.46,37.38,37.46,36200.0,23.4772,23.5023,23.4521,23.5023,36200.0
2006-10-16 13:40:00,37.46,37.54,37.43,37.54,41800.0,23.5023,23.5525,23.4835,23.5525,41800.0
2006-10-16 13:50:00,37.54,37.6,37.5,37.6,70400.0,23.5525,23.5901,23.5274,23.5901,70400.0
2006-10-16 14:00:00,37.58,37.7,37.58,37.65,93500.0,23.5776,23.6529,23.5776,23.6215,93500.0
2006-10-16 14:10:00,37.64,37.73,37.63,37.72,69500.0,23.6152,23.6717,23.6089,23.6654,69500.0
2006-10-16 14:20:00,37.73,37.85,37.71,37.83,113300.0,23.6717,23.747,23.6591,23.7344,113300.0
2006-10-16 14:30:00,37.84,37.99,37.83,37.96,214400.0,23.7407,23.8348,23.7344,23.816,214400.0
2006-10-16 14:40:00,37.96,38.04,37.95,38.04,107700.0,23.816,23.8662,23.8097,23.8662,107700.0
2006-10-16 14:50:00,38.04,38.07,38.0,38.01,119700.0,23.8662,23.885,23.8411,23.8474,119700.0
2006-10-16 15:00:00,38.0,38.08,37.95,38.07,142800.0,23.8411,23.8913,23.8097,23.885,142800.0
2006-10-16 15:10:00,38.07,38.11,37.99,38.0,92700.0,23.885,23.9101,23.8348,23.8411,92700.0
2006-10-16 15:20:00,38.0,38.04,37.9,37.93,75600.0,23.8411,23.8662,23.7783,23.7972,75600.0
2006-10-16 15:30:00,37.92,37.94,37.85,37.89,62700.0,23.7909,23.8034,23.747,23.7721,62700.0
2006-10-16 15:40:00,37.89,37.93,37.8,37.85,136900.0,23.7721,23.7972,23.7156,23.747,136900.0
2006-10-16 15:50:00,37.85,38.08,37.82,38.06,362700.0,23.747,23.8913,23.7282,23.8787,362700.0
2006-10-17 09:30:00,37.81,37.96,37.5,37.6,156000.0,23.7219,23.816,23.5274,23.5901,156000.0
2006-10-17 09:40:00,37.6,37.76,37.44,37.66,78500.0,23.5901,23.6905,23.4897,23.6278,78500.0
2006-10-17 09:50:00,37.66,37.76,37.53,37.55,69600.0,23.6278,23.6905,23.5462,23.5588,69600.0
2006-10-17 10:00:00,37.54,37.58,37.42,37.52,85800.0,23.5525,23.5776,23.4772,23.5399,85800.0
2006-10-17 10:10:00,37.52,37.52,37.3,37.42,78300.0,23.5399,23.5399,23.4019,23.4772,78300.0
2006-10-17 10:20:00,37.38,37.49,37.31,37.34,48200.0,23.4521,23.5211,23.4082,23.427,48200.0
2006-10-17 10:30:00,37.34,37.47,37.32,37.44,44200.0,23.427,23.5086,23.4145,23.4897,44200.0
2006-10-17 10:40:00,37.45,37.52,37.39,37.52,58000.0,23.496,23.5399,23.4584,23.5399,58000.0
2006-10-17 10:50:00,37.52,37.52,37.37,37.4,34800.0,23.5399,23.5399,23.4458,23.4646,34800.0
2006-10-17 11:00:00,37.4,37.4,37.32,37.32,31200.0,23.4646,23.4646,23.4145,23.4145,31200.0
2006-10-17 11:10:00,37.33,37.36,37.26,37.28,28300.0,23.4207,23.4396,23.3768,23.3894,28300.0
2006-10-17 11:20:00,37.27,37.28,37.17,37.26,87000.0,23.3831,23.3894,23.3203,23.3768,87000.0
2006-10-17 11:30:00,37.28,37.34,37.18,37.19,52000.0,23.3894,23.427,23.3266,23.3329,52000.0
2006-10-17 11:40:00,37.19,37.24,37.1,37.18,71800.0,23.3329,23.3643,23.2764,23.3266,71800.0
2006-10-17 11:50:00,37.17,37.25,37.14,37.16,70200.0,23.3203,23.3705,23.3015,23.3141,70200.0
2006-10-17 12:00:00,37.16,37.19,37.11,37.18,49500.0,23.3141,23.3329,23.2827,23.3266,49500.0
2006-10-17 12:10:00,37.17,37.22,37.14,37.22,99400.0,23.3203,23.3517,23.3015,23.3517,99400.0
2006-10-17 12:20:00,37.22,37.31,37.17,37.3,64000.0,23.3517,23.4082,23.3203,23.4019,64000.0
2006-10-17 12:30:00,37.31,37.31,37.22,37.24,21600.0,23.4082,23.4082,23.3517,23.3643,21600.0
2006-10-17 12:40:00,37.24,37.3,37.17,37.3,15300.0,23.3643,23.4019,23.3203,23.4019,15300.0
2006-10-17 12:50:00,37.3,37.38,37.27,37.37,35300.0,23.4019,23.4521,23.3831,23.4458,35300.0
2006-10-17 13:00:00,37.36,37.42,37.36,37.41,30000.0,23.4396,23.4772,23.4396,23.4709,30000.0
2006-10-17 13:10:00,37.37,37.4,37.31,37.31,20500.0,23.4458,23.4646,23.4082,23.4082,20500.0
2006-10-17 13:20:00,37.32,37.33,37.23,37.25,40700.0,23.4145,23.4207,23.358,23.3705,40700.0
2006-10-17 13:30:00,37.25,37.3,37.22,37.27,48700.0,23.3705,23.4019,23.3517,23.3831,48700.0
2006-10-17 13:40:00,37.27,37.34,37.26,37.31,24100.0,23.3831,23.427,23.3768,23.4082,24100.0
2006-10-17 13:50:00,37.32,37.34,37.3,37.3,53900.0,23.4145,23.427,23.4019,23.4019,53900.0
2006-10-17 14:00:00,37.3,37.3,37.22,37.23,82400.0,23.4019,23.4019,23.3517,23.358,82400.0
2006-10-17 14:10:00,37.23,37.25,37.19,37.25,82000.0,23.358,23.3705,23.3329,23.3705,82000.0
2006-10-17 14:20:00,37.25,37.25,37.15,37.16,40300.0,23.3705,23.3705,23.3078,23.3141,40300.0
2006-10-17 14:30:00,37.15,37.22,37.15,37.2,48400.0,23.3078,23.3517,23.3078,23.3392,48400.0
2006-10-17 14:40:00,37.19,37.26,37.15,37.23,83700.0,23.3329,23.3768,23.3078,23.358,83700.0
2006-10-17 14:50:00,37.23,37.27,37.21,37.26,59300.0,23.358,23.3831,23.3454,23.3768,59300.0
2006-10-17 15:00:00,37.25,37.35,37.24,37.32,60200.0,23.3705,23.4333,23.3643,23.4145,60200.0
2006-10-17 15:10:00,37.31,37.38,37.31,37.36,36700.0,23.4082,23.4521,23.4082,23.4396,36700.0
2006-10-17 15:20:00,37.37,37.45,37.37,37.42,91100.0,23.4458,23.496,23.4458,23.4772,91100.0
2006-10-17 15:30:00,37.42,37.45,37.31,37.33,103800.0,23.4772,23.496,23.4082,23.4207,103800.0
2006-10-17 15:40:00,37.33,37.33,37.22,37.26,79500.0,23.4207,23.4207,23.3517,23.3768,79500.0
2006-10-17 15:50:00,37.26,37.31,37.24,37.29,78900.0,23.3768,23.4082,23.3643,23.3956,78900.0
2006-10-18 09:30:00,37.62,37.8,37.5,37.79,139700.0,23.6027,23.7156,23.5274,23.7093,139700.0
2006-10-18 09:40:00,37.79,37.83,37.65,37.69,58000.0,23.7093,23.7344,23.6215,23.6466,58000.0
2006-10-18 09:50:00,37.7,37.75,37.55,37.56,66100.0,23.6529,23.6842,23.5588,23.565,66100.0
2006-10-18 10:00:00,37.56,37.56,37.34,37.35,100500.0,23.565,23.565,23.427,23.4333,100500.0
2006-10-18 10:10:00,37.35,37.64,37.33,37.57,55000.0,23.4333,23.6152,23.4207,23.5713,55000.0
2006-10-18 10:20:00,37.56,37.61,37.47,37.58,51500.0,23.565,23.5964,23.5086,23.5776,51500.0
2006-10-18 10:30:00,37.58,37.59,37.48,37.58,54100.0,23.5776,23.5839,23.5148,23.5776,54100.0
2006-10-18 10:40:00,37.57,37.59,37.46,37.55,40700.0,23.5713,23.5839,23.5023,23.5588,40700.0
2006-10-18 10:50:00,37.54,37.58,37.51,37.55,43000.0,23.5525,23.5776,23.5337,23.5588,43000.0
2006-10-18 11:00:00,37.56,37.6,37.48,37.5,39900.0,23.565,23.5901,23.5148,23.5274,39900.0
2006-10-18 11:10:00,37.51,37.52,37.45,37.49,32500.0,23.5337,23.5399,23.496,23.5211,32500.0
2006-10-18 11:20:00,37.49,37.55,37.46,37.53,40400.0,23.5211,23.5588,23.5023,23.5462,40400.0
2006-10-18 11:30:00,37.53,37.58,37.46,37.51,30500.0,23.5462,23.5776,23.5023,23.5337,30500.0
2006-10-18 11:40:00,37.52,37.57,37.5,37.57,27800.0,23.5399,23.5713,23.5274,23.5713,27800.0
2006-10-18 11:50:00,37.55,37.57,37.5,37.5,19200.0,23.5588,23.5713,23.5274,23.5274,19200.0
2006-10-18 12:00:00,37.51,37.51,37.46,37.48,36400.0,23.5337,23.5337,23.5023,23.5148,36400.0
2006-10-18 12:10:00,37.49,37.5,37.42,37.46,45800.0,23.5211,23.5274,23.4772,23.5023,45800.0
2006-10-18 12:20:00,37.46,37.49,37.45,37.46,30700.0,23.5023,23.5211,23.496,23.5023,30700.0
2006-10-18 12:30:00,37.46,37.53,37.45,37.53,63800.0,23.5023,23.5462,23.496,23.5462,63800.0
2006-10-18 12:40:00,37.53,37.56,37.49,37.5,74700.0,23.5462,23.565,23.5211,23.5274,74700.0
2006-10-18 12:50:00,37.49,37.53,37.46,37.5,60500.0,23.5211,23.5462,23.5023,23.5274,60500.0
2006-10-18 13:00:00,37.49,37.56,37.49,37.5,57100.0,23.5211,23.565,23.5211,23.5274,57100.0
2006-10-18 13:10:00,37.51,37.54,37.48,37.49,32400.0,23.5337,23.5525,23.5148,23.5211,32400.0
2006-10-18 13:20:00,37.48,37.5,37.4,37.4,61400.0,23.5148,23.5274,23.4646,23.4646,61400.0
2006-10-18 13:30:00,37.4,37.42,37.35,37.37,55300.0,23.4646,23.4772,23.4333,23.4458,55300.0
2006-10-18 13:40:00,37.38,37.39,37.33,37.36,41500.0,23.4521,23.4584,23.4207,23.4396,41500.0
2006-10-18 13:50:00,37.36,37.39,37.3,37.36,38000.0,23.4396,23.4584,23.4019,23.4396,38000.0
2006-10-18 14:00:00,37.35,37.37,37.33,37.35,33100.0,23.4333,23.4458,23.4207,23.4333,33100.0
2006-10-18 14:10:00,37.36,37.37,37.28,37.31,47400.0,23.4396,23.4458,23.3894,23.4082,47400.0
2006-10-18 14:20:00,37.3,37.36,37.28,37.3,51300.0,23.4019,23.4396,23.3894,23.4019,51300.0
2006-10-18 14:30:00,37.29,37.31,37.24,37.25,50900.0,23.3956,23.4082,23.3643,23.3705,50900.0
2006-10-18 14:40:00,37.26,37.26,37.2,37.21,70500.0,23.3768,23.3768,23.3392,23.3454,70500.0
2006-10-18 14:50:00,37.21,37.21,37.17,37.19,57500.0,23.3454,23.3454,23.3203,23.3329,57500.0
2006-10-18 15:00:00,37.18,37.2,37.12,37.19,104300.0,23.3266,23.3392,23.289,23.3329,104300.0
2006-10-18 15:10:00,37.2,37.27,37.18,37.26,62100.0,23.3392,23.3831,23.3266,23.3768,62100.0
2006-10-18 15:20:00,37.25,37.37,37.25,37.3,141000.0,23.3705,23.4458,23.3705,23.4019,141000.0
2006-10-18 15:30:00,37.29,37.34,37.25,37.25,75400.0,23.3956,23.427,23.3705,23.3705,75400.0
2006-10-18 15:40:00,37.25,37.35,37.22,37.3,83200.0,23.3705,23.4333,23.3517,23.4019,83200.0
2006-10-18 15:50:00,37.3,37.3,37.2,37.21,139600.0,23.4019,23.4019,23.3392,23.3454,139600.0
2006-10-19 09:30:00,37.04,37.23,37.04,37.16,139100.0,23.2388,23.358,23.2388,23.3141,139100.0
2006-10-19 09:40:00,37.16,37.16,37.04,37.06,75500.0,23.3141,23.3141,23.2388,23.2513,75500.0
2006-10-19 09:50:00,37.06,37.27,37.06,37.22,45400.0,23.2513,23.3831,23.2513,23.3517,45400.0
2006-10-19 10:00:00,37.22,37.33,37.17,37.33,73300.0,23.3517,23.4207,23.3203,23.4207,73300.0
2006-10-19 10:10:00,37.33,37.61,37.32,37.59,90800.0,23.4207,23.5964,23.4145,23.5839,90800.0
2006-10-19 10:20:00,37.6,37.7,37.6,37.69,76700.0,23.5901,23.6529,23.5901,23.6466,76700.0
2006-10-19 10:30:00,37.69,37.73,37.51,37.53,77900.0,23.6466,23.6717,23.5337,23.5462,77900.0
2006-10-19 10:40:00,37.54,37.59,37.46,37.53,41600.0,23.5525,23.5839,23.5023,23.5462,41600.0
2006-10-19 10:50:00,37.54,37.63,37.52,37.62,54800.0,23.5525,23.6089,23.5399,23.6027,54800.0
2006-10-19 11:00:00,37.63,37.63,37.51,37.53,42800.0,23.6089,23.6089,23.5337,23.5462,42800.0
2006-10-19 11:10:00,37.54,37.66,37.51,37.64,50200.0,23.5525,23.6278,23.5337,23.6152,50200.0
2006-10-19 11:20:00,37.66,37.71,37.64,37.67,52900.0,23.6278,23.6591,23.6152,23.634,52900.0
2006-10-19 11:30:00,37.67,37.68,37.6,37.66,46400.0,23.634,23.6403,23.5901,23.6278,46400.0
2006-10-19 11:40:00,37.65,37.73,37.62,37.64,84500.0,23.6215,23.6717,23.6027,23.6152,84500.0
2006-10-19 11:50:00,37.65,37.77,37.63,37.73,359700.0,23.6215,23.6968,23.6089,23.6717,359700.0
2006-10-19 12:00:00,37.73,37.82,37.68,37.82,58700.0,23.6717,23.7282,23.6403,23.7282,58700.0
2006-10-19 12:10:00,37.81,37.89,37.8,37.81,79600.0,23.7219,23.7721,23.7156,23.7219,79600.0
2006-10-19 12:20:00,37.81,37.85,37.79,37.8,94000.0,23.7219,23.747,23.7093,23.7156,94000.0
2006-10-19 12:30:00,37.8,37.88,37.79,37.86,71600.0,23.7156,23.7658,23.7093,23.7533,71600.0
2006-10-19 12:40:00,37.86,37.92,37.85,37.9,101100.0,23.7533,23.7909,23.747,23.7783,101100.0
2006-10-19 12:50:00,37.9,37.91,37.83,37.89,81100.0,23.7783,23.7846,23.7344,23.7721,81100.0
2006-10-19 13:00:00,37.9,37.93,37.88,37.92,169200.0,23.7783,23.7972,23.7658,23.7909,169200.0
2006-10-19 13:10:00,37.93,38.0,37.89,37.98,76400.0,23.7972,23.8411,23.7721,23.8285,76400.0
2006-10-19 13:20:00,37.97,38.02,37.91,37.98,327000.0,23.8223,23.8536,23.7846,23.8285,327000.0
2006-10-19 13:30:00,37.97,37.98,37.91,37.93,73000.0,23.8223,23.8285,23.7846,23.7972,73000.0
2006-10-19 13:40:00,37.92,37.96,37.9,37.95,59100.0,23.7909,23.816,23.7783,23.8097,59100.0
2006-10-19 13:50:00,37.95,38.0,37.93,38.0,84400.0,23.8097,23.8411,23.7972,23.8411,84400.0
2006-10-19 14:00:00,38.0,38.04,37.98,38.03,74500.0,23.8411,23.8662,23.8285,23.8599,74500.0
2006-10-19 14:10:00,38.03,38.05,37.98,37.99,84300.0,23.8599,23.8725,23.8285,23.8348,84300.0
2006-10-19 14:20:00,37.99,38.01,37.97,38.0,57100.0,23.8348,23.8474,23.8223,23.8411,57100.0
2006-10-19 14:30:00,38.01,38.04,37.98,38.02,59800.0,23.8474,23.8662,23.8285,23.8536,59800.0
2006-10-19 14:40:00,38.01,38.05,37.98,38.04,79000.0,23.8474,23.8725,23.8285,23.8662,79000.0
2006-10-19 14:50:00,38.04,38.05,37.99,38.04,75200.0,23.8662,23.8725,23.8348,23.8662,75200.0
2006-10-19 15:00:00,38.03,38.04,37.98,38.03,70700.0,23.8599,23.8662,23.8285,23.8599,70700.0
2006-10-19 15:10:00,38.02,38.03,37.94,37.99,140500.0,23.8536,23.8599,23.8034,23.8348,140500.0
2006-10-19 15:20:00,37.99,38.05,37.96,38.0,86200.0,23.8348,23.8725,23.816,23.8411,86200.0
2006-10-19 15:30:00,38.0,38.04,37.98,38.0,97000.0,23.8411,23.8662,23.8285,23.8411,97000.0
2006-10-19 15:40:00,38.0,38.0,37.95,37.97,92400.0,23.8411,23.8411,23.8097,23.8223,92400.0
2006-10-19 15:50:00,37.97,37.97,37.9,37.9,151000.0,23.8223,23.8223,23.7783,23.7783,151000.0
2006-10-20 09:30:00,38.1,38.1,37.66,38.1,412800.0,23.9038,23.9038,23.6278,23.9038,412800.0
2006-10-20 09:40:00,38.07,38.16,37.8,37.93,65900.0,23.885,23.9415,23.7156,23.7972,65900.0
2006-10-20 09:50:00,37.93,37.95,37.55,37.7,111800.0,23.7972,23.8097,23.5588,23.6529,111800.0
2006-10-20 10:00:00,37.69,37.7,37.54,37.62,71300.0,23.6466,23.6529,23.5525,23.6027,71300.0
2006-10-20 10:10:00,37.61,37.68,37.54,37.6,40900.0,23.5964,23.6403,23.5525,23.5901,40900.0
2006-10-20 10:20:00,37.6,37.63,37.55,37.55,29900.0,23.5901,23.6089,23.5588,23.5588,29900.0
2006-10-20 10:30:00,37.55,37.59,37.5,37.55,48600.0,23.5588,23.5839,23.5274,23.5588,48600.0
2006-10-20 10:40:00,37.53,37.55,37.5,37.54,41000.0,23.5462,23.5588,23.5274,23.5525,41000.0
2006-10-20 10:50:00,37.54,37.56,37.39,37.4,78700.0,23.5525,23.565,23.4584,23.4646,78700.0
2006-10-20 11:00:00,37.4,37.61,37.39,37.58,31900.0,23.4646,23.5964,23.4584,23.5776,31900.0
2006-10-20 11:10:00,37.58,37.61,37.55,37.58,29100.0,23.5776,23.5964,23.5588,23.5776,29100.0
2006-10-20 11:20:00,37.58,37.64,37.57,37.61,45800.0,23.5776,23.6152,23.5713,23.5964,45800.0
2006-10-20 11:30:00,37.61,37.65,37.51,37.51,57700.0,23.5964,23.6215,23.5337,23.5337,57700.0
2006-10-20 11:40:00,37.53,37.57,37.5,37.5,75300.0,23.5462,23.5713,23.5274,23.5274,75300.0
2006-10-20 11:50:00,37.51,37.59,37.49,37.52,42900.0,23.5337,23.5839,23.5211,23.5399,42900.0
2006-10-20 12:00:00,37.52,37.53,37.48,37.52,35600.0,23.5399,23.5462,23.5148,23.5399,35600.0
2006-10-20 12:10:00,37.52,37.53,37.48,37.49,69400.0,23.5399,23.5462,23.5148,23.5211,69400.0
2006-10-20 12:20:00,37.5,37.52,37.49,37.5,20700.0,23.5274,23.5399,23.5211,23.5274,20700.0
2006-10-20 12:30:00,37.5,37.55,37.48,37.5,39800.0,23.5274,23.5588,23.5148,23.5274,39800.0
2006-10-20 12:40:00,37.5,37.54,37.49,37.5,29900.0,23.5274,23.5525,23.5211,23.5274,29900.0
2006-10-20 12:50:00,37.51,37.53,37.49,37.51,32300.0,23.5337,23.5462,23.5211,23.5337,32300.0
2006-10-20 13:00:00,37.52,37.54,37.48,37.5,47100.0,23.5399,23.5525,23.5148,23.5274,47100.0
2006-10-20 13:10:00,37.49,37.49,37.45,37.47,15400.0,23.5211,23.5211,23.496,23.5086,15400.0
2006-10-20 13:20:00,37.46,37.5,37.45,37.47,17100.0,23.5023,23.5274,23.496,23.5086,17100.0
2006-10-20 13:30:00,37.47,37.52,37.45,37.5,25800.0,23.5086,23.5399,23.496,23.5274,25800.0
2006-10-20 13:40:00,37.49,37.52,37.49,37.51,21000.0,23.5211,23.5399,23.5211,23.5337,21000.0
2006-10-20 13:50:00,37.49,37.53,37.49,37.53,25400.0,23.5211,23.5462,23.5211,23.5462,25400.0
2006-10-20 14:00:00,37.53,37.58,37.51,37.55,41200.0,23.5462,23.5776,23.5337,23.5588,41200.0
2006-10-20 14:10:00,37.55,37.55,37.49,37.49,18800.0,23.5588,23.5588,23.5211,23.5211,18800.0
2006-10-20 14:20:00,37.49,37.53,37.49,37.51,17700.0,23.5211,23.5462,23.5211,23.5337,17700.0
2006-10-20 14:30:00,37.5,37.53,37.5,37.5,26200.0,23.5274,23.5462,23.5274,23.5274,26200.0
2006-10-20 14:40:00,37.5,37.51,37.47,37.5,40700.0,23.5274,23.5337,23.5086,23.5274,40700.0
2006-10-20 14:50:00,37.5,37.52,37.48,37.49,22100.0,23.5274,23.5399,23.5148,23.5211,22100.0
2006-10-20 15:00:00,37.49,37.53,37.47,37.51,41900.0,23.5211,23.5462,23.5086,23.5337,41900.0
2006-10-20 15:10:00,37.52,37.56,37.51,37.54,31900.0,23.5399,23.565,23.5337,23.5525,31900.0
2006-10-20 15:20:00,37.54,37.6,37.53,37.6,54000.0,23.5525,23.5901,23.5462,23.5901,54000.0
2006-10-20 15:30:00,37.6,37.62,37.49,37.49,75200.0,23.5901,23.6027,23.5211,23.5211,75200.0
2006-10-20 15:40:00,37.5,37.55,37.48,37.53,72600.0,23.5274,23.5588,23.5148,23.5462,72600.0
2006-10-20 15:50:00,37.53,37.54,37.48,37.49,84000.0,23.5462,23.5525,23.5148,23.5211,84000.0
2006-10-23 09:30:00,37.49,37.49,37.22,37.41,145700.0,23.5211,23.5211,23.3517,23.4709,145700.0
2006-10-23 09:40:00,37.41,37.5,37.24,37.38,71500.0,23.4709,23.5274,23.3643,23.4521,71500.0
2006-10-23 09:50:00,37.38,37.47,37.38,37.4,74700.0,23.4521,23.5086,23.4521,23.4646,74700.0
2006-10-23 10:00:00,37.4,37.5,37.39,37.48,96900.0,23.4646,23.5274,23.4584,23.5148,96900.0
2006-10-23 10:10:00,37.48,37.5,37.41,37.48,48200.0,23.5148,23.5274,23.4709,23.5148,48200.0
2006-10-23 10:20:00,37.48,37.5,37.45,37.5,52700.0,23.5148,23.5274,23.496,23.5274,52700.0
2006-10-23 10:30:00,37.49,37.52,37.48,37.51,72900.0,23.5211,23.5399,23.5148,23.5337,72900.0
2006-10-23 10:40:00,37.51,37.55,37.51,37.51,43900.0,23.5337,23.5588,23.5337,23.5337,43900.0
2006-10-23 10:50:00,37.53,37.55,37.4,37.44,53400.0,23.5462,23.5588,23.4646,23.4897,53400.0
2006-10-23 11:00:00,37.44,37.48,37.43,37.47,42200.0,23.4897,23.5148,23.4835,23.5086,42200.0
2006-10-23 11:10:00,37.47,37.5,37.43,37.43,22800.0,23.5086,23.5274,23.4835,23.4835,22800.0
2006-10-23 11:20:00,37.43,37.44,37.38,37.42,47300.0,23.4835,23.4897,23.4521,23.4772,47300.0
2006-10-23 11:30:00,37.4,37.44,37.37,37.38,24600.0,23.4646,23.4897,23.4458,23.4521,24600.0
2006-10-23 11:40:00,37.38,37.42,37.37,37.42,55000.0,23.4521,23.4772,23.4458,23.4772,55000.0
2006-10-23 11:50:00,37.42,37.42,37.35,37.41,48000.0,23.4772,23.4772,23.4333,23.4709,48000.0
2006-10-23 12:00:00,37.41,37.48,37.35,37.46,63400.0,23.4709,23.5148,23.4333,23.5023,63400.0
2006-10-23 12:10:00,37.45,37.48,37.41,37.42,38500.0,23.496,23.5148,23.4709,23.4772,38500.0
2006-10-23 12:20:00,37.42,37.48,37.41,37.44,30200.0,23.4772,23.5148,23.4709,23.4897,30200.0
2006-10-23 12:30:00,37.45,37.45,37.41,37.43,24700.0,23.496,23.496,23.4709,23.4835,24700.0
2006-10-23 12:40:00,37.42,37.44,37.39,37.42,24800.0,23.4772,23.4897,23.4584,23.4772,24800.0
2006-10-23 12:50:00,37.43,37.48,37.41,37.42,25700.0,23.4835,23.5148,23.4709,23.4772,25700.0
2006-10-23 13:00:00,37.44,37.45,37.41,37.41,16700.0,23.4897,23.496,23.4709,23.4709,16700.0
2006-10-23 13:10:00,37.42,37.42,37.39,37.4,24800.0,23.4772,23.4772,23.4584,23.4646,24800.0
2006-10-23 13:20:00,37.4,37.44,37.37,37.42,43500.0,23.4646,23.4897,23.4458,23.4772,43500.0
2006-10-23 13:30:00,37.42,37.45,37.34,37.34,18100.0,23.4772,23.496,23.427,23.427,18100.0
2006-10-23 13:40:00,37.35,37.37,37.33,37.36,38400.0,23.4333,23.4458,23.4207,23.4396,38400.0
2006-10-23 13:50:00,37.34,37.37,37.31,37.35,45500.0,23.427,23.4458,23.4082,23.4333,45500.0
2006-10-23 14:00:00,37.35,37.35,37.27,37.29,64300.0,23.4333,23.4333,23.3831,23.3956,64300.0
2006-10-23 14:10:00,37.29,37.29,37.2,37.2,92700.0,23.3956,23.3956,23.3392,23.3392,92700.0
2006-10-23 14:20:00,37.22,37.22,37.18,37.21,51500.0,23.3517,23.3517,23.3266,23.3454,51500.0
2006-10-23 14:30:00,37.19,37.28,37.19,37.25,32400.0,23.3329,23.3894,23.3329,23.3705,32400.0
2006-10-23 14:40:00,37.25,37.27,37.21,37.25,33500.0,23.3705,23.3831,23.3454,23.3705,33500.0
2006-10-23 14:50:00,37.25,37.28,37.22,37.25,33200.0,23.3705,23.3894,23.3517,23.3705,33200.0
2006-10-23 15:00:00,37.25,37.34,37.24,37.33,79100.0,23.3705,23.427,23.3643,23.4207,79100.0
2006-10-23 15:10:00,37.34,37.34,37.22,37.24,52000.0,23.427,23.427,23.3517,23.3643,52000.0
2006-10-23 15:20:00,37.22,37.24,37.17,37.17,72200.0,23.3517,23.3643,23.3203,23.3203,72200.0
2006-10-23 15:30:00,37.18,37.24,37.16,37.17,56300.0,23.3266,23.3643,23.3141,23.3203,56300.0
2006-10-23 15:40:00,37.18,37.26,37.18,37.21,83700.0,23.3266,23.3768,23.3266,23.3454,83700.0
2006-10-23 15:50:00,37.22,37.23,37.14,37.14,127900.0,23.3517,23.358,23.3015,23.3015,127900.0
2006-10-24 09:30:00,37.25,37.26,37.1,37.13,247700.0,23.3705,23.3768,23.2764,23.2953,247700.0
2006-10-24 09:40:00,37.14,37.28,37.14,37.21,193900.0,23.3015,23.3894,23.3015,23.3454,193900.0
2006-10-24 09:50:00,37.22,37.3,37.17,37.23,139300.0,23.3517,23.4019,23.3203,23.358,139300.0
2006-10-24 10:00:00,37.22,37.36,37.22,37.34,169100.0,23.3517,23.4396,23.3517,23.427,169100.0
2006-10-24 10:10:00,37.35,37.37,37.24,37.26,160000.0,23.4333,23.4458,23.3643,23.3768,160000.0
2006-10-24 10:20:00,37.27,37.4,37.2,37.4,107800.0,23.3831,23.4646,23.3392,23.4646,107800.0
2006-10-24 10:30:00,37.44,37.5,37.36,37.39,239000.0,23.4897,23.5274,23.4396,23.4584,239000.0
2006-10-24 10:40:00,37.39,37.45,37.3,37.45,90300.0,23.4584,23.496,23.4019,23.496,90300.0
2006-10-24 10:50:00,37.45,37.59,37.45,37.55,152500.0,23.496,23.5839,23.496,23.5588,152500.0
2006-10-24 11:00:00,37.54,37.59,37.5,37.57,112800.0,23.5525,23.5839,23.5274,23.5713,112800.0
2006-10-24 11:10:00,37.57,37.73,37.57,37.68,73900.0,23.5713,23.6717,23.5713,23.6403,73900.0
2006-10-24 11:20:00,37.67,37.9,37.66,37.77,224800.0,23.634,23.7783,23.6278,23.6968,224800.0
2006-10-24 11:30:00,37.77,37.85,37.71,37.8,134200.0,23.6968,23.747,23.6591,23.7156,134200.0
2006-10-24 11:40:00,37.8,37.83,37.77,37.8,87100.0,23.7156,23.7344,23.6968,23.7156,87100.0
2006-10-24 11:50:00,37.8,37.82,37.77,37.81,87400.0,23.7156,23.7282,23.6968,23.7219,87400.0
2006-10-24 12:00:00,37.81,37.85,37.78,37.79,70200.0,23.7219,23.747,23.7031,23.7093,70200.0
2006-10-24 12:10:00,37.79,37.83,37.76,37.81,64800.0,23.7093,23.7344,23.6905,23.7219,64800.0
2006-10-24 12:20:00,37.8,37.9,37.8,37.89,67900.0,23.7156,23.7783,23.7156,23.7721,67900.0
2006-10-24 12:30:00,37.9,37.95,37.88,37.92,69300.0,23.7783,23.8097,23.7658,23.7909,69300.0
2006-10-24 12:40:00,37.93,37.93,37.81,37.81,68200.0,23.7972,23.7972,23.7219,23.7219,68200.0
2006-10-24 12:50:00,37.81,37.81,37.67,37.68,69900.0,23.7219,23.7219,23.634,23.6403,69900.0
2006-10-24 13:00:00,37.69,37.69,37.62,37.64,209700.0,23.6466,23.6466,23.6027,23.6152,209700.0
2006-10-24 13:10:00,37.64,37.67,37.61,37.62,42700.0,23.6152,23.634,23.5964,23.6027,42700.0
2006-10-24 13:20:00,37.61,37.61,37.55,37.57,68400.0,23.5964,23.5964,23.5588,23.5713,68400.0
2006-10-24 13:30:00,37.56,37.72,37.56,37.67,64500.0,23.565,23.6654,23.565,23.634,64500.0
2006-10-24 13:40:00,37.69,37.69,37.55,37.57,61800.0,23.6466,23.6466,23.5588,23.5713,61800.0
2006-10-24 13:50:00,37.56,37.6,37.54,37.55,46600.0,23.565,23.5901,23.5525,23.5588,46600.0
2006-10-24 14:00:00,37.55,37.67,37.55,37.67,35000.0,23.5588,23.634,23.5588,23.634,35000.0
2006-10-24 14:10:00,37.67,37.72,37.65,37.72,34100.0,23.634,23.6654,23.6215,23.6654,34100.0
2006-10-24 14:20:00,37.72,37.78,37.66,37.77,60400.0,23.6654,23.7031,23.6278,23.6968,60400.0
2006-10-24 14:30:00,37.75,37.82,37.75,37.8,167800.0,23.6842,23.7282,23.6842,23.7156,167800.0
2006-10-24 14:40:00,37.8,37.82,37.77,37.81,45000.0,23.7156,23.7282,23.6968,23.7219,45000.0
2006-10-24 14:50:00,37.79,37.85,37.79,37.84,56300.0,23.7093,23.747,23.7093,23.7407,56300.0
2006-10-24 15:00:00,37.82,37.85,37.8,37.81,98500.0,23.7282,23.747,23.7156,23.7219,98500.0
2006-10-24 15:10:00,37.81,37.95,37.81,37.85,113500.0,23.7219,23.8097,23.7219,23.747,113500.0
2006-10-24 15:20:00,37.85,38.0,37.82,38.0,209500.0,23.747,23.8411,23.7282,23.8411,209500.0
2006-10-24 15:30:00,38.0,38.06,37.95,37.97,197400.0,23.8411,23.8787,23.8097,23.8223,197400.0
2006-10-24 15:40:00,37.97,38.04,37.91,37.93,188300.0,23.8223,23.8662,23.7846,23.7972,188300.0
2006-10-24 15:50:00,37.93,37.94,37.86,37.93,182200.0,23.7972,23.8034,23.7533,23.7972,182200.0
2006-10-25 09:30:00,38.1,38.35,37.9,38.34,212300.0,23.9038,24.0607,23.7783,24.0544,212300.0
2006-10-25 09:40:00,38.36,38.67,38.36,38.65,280600.0,24.0669,24.2614,24.0669,24.2489,280600.0
2006-10-25 09:50:00,38.65,38.8,38.65,38.71,243600.0,24.2489,24.343,24.2489,24.2865,243600.0
2006-10-25 10:00:00,38.71,38.79,38.61,38.76,186000.0,24.2865,24.3367,24.2238,24.3179,186000.0
2006-10-25 10:10:00,38.76,38.76,38.53,38.57,86300.0,24.3179,24.3179,24.1736,24.1987,86300.0
2006-10-25 10:20:00,38.57,38.68,38.57,38.6,105200.0,24.1987,24.2677,24.1987,24.2175,105200.0
2006-10-25 10:30:00,38.6,38.77,38.58,38.66,132700.0,24.2175,24.3242,24.205,24.2552,132700.0
2006-10-25 10:40:00,38.65,38.67,38.58,38.63,66800.0,24.2489,24.2614,24.205,24.2363,66800.0
2006-10-25 10:50:00,38.63,38.64,38.59,38.6,56100.0,24.2363,24.2426,24.2113,24.2175,56100.0
2006-10-25 11:00:00,38.6,38.68,38.51,38.68,95000.0,24.2175,24.2677,24.1611,24.2677,95000.0
2006-10-25 11:10:00,38.68,38.69,38.57,38.57,70200.0,24.2677,24.274,24.1987,24.1987,70200.0
2006-10-25 11:20:00,38.57,38.64,38.53,38.6,79400.0,24.1987,24.2426,24.1736,24.2175,79400.0
2006-10-25 11:30:00,38.6,38.65,38.56,38.63,62300.0,24.2175,24.2489,24.1924,24.2363,62300.0
2006-10-25 11:40:00,38.63,38.67,38.58,38.61,63900.0,24.2363,24.2614,24.205,24.2238,63900.0
2006-10-25 11:50:00,38.62,38.67,38.58,38.6,63000.0,24.2301,24.2614,24.205,24.2175,63000.0
2006-10-25 12:00:00,38.6,38.7,38.58,38.62,64300.0,24.2175,24.2803,24.205,24.2301,64300.0
2006-10-25 12:10:00,38.6,39.0,38.6,38.9,242100.0,24.2175,24.4685,24.2175,24.4057,242100.0
2006-10-25 12:20:00,38.88,38.89,38.73,38.74,58200.0,24.3932,24.3995,24.2991,24.3054,58200.0
2006-10-25 12:30:00,38.73,38.77,38.7,38.71,99700.0,24.2991,24.3242,24.2803,24.2865,99700.0
2006-10-25 12:40:00,38.71,38.83,38.71,38.78,100600.0,24.2865,24.3618,24.2865,24.3305,100600.0
2006-10-25 12:50:00,38.78,38.8,38.71,38.8,51800.0,24.3305,24.343,24.2865,24.343,51800.0
2006-10-25 13:00:00,38.78,38.82,38.72,38.73,95800.0,24.3305,24.3556,24.2928,24.2991,95800.0
2006-10-25 13:10:00,38.73,38.95,38.73,38.93,206900.0,24.2991,24.4371,24.2991,24.4246,206900.0
2006-10-25 13:20:00,38.92,38.99,38.86,38.88,254700.0,24.4183,24.4622,24.3806,24.3932,254700.0
2006-10-25 13:30:00,38.88,38.94,38.81,38.87,134500.0,24.3932,24.4308,24.3493,24.3869,134500.0
2006-10-25 13:40:00,38.85,38.89,38.81,38.83,95800.0,24.3744,24.3995,24.3493,24.3618,95800.0
2006-10-25 13:50:00,38.84,38.89,38.81,38.87,78500.0,24.3681,24.3995,24.3493,24.3869,78500.0
2006-10-25 14:00:00,38.87,38.89,38.82,38.89,95600.0,24.3869,24.3995,24.3556,24.3995,95600.0
2006-10-25 14:10:00,38.89,39.2,38.88,39.17,140600.0,24.3995,24.594,24.3932,24.5751,140600.0
2006-10-25 14:20:00,39.13,39.15,38.88,38.88,125600.0,24.55,24.5626,24.3932,24.3932,125600.0
2006-10-25 14:30:00,38.88,39.08,38.86,38.95,214400.0,24.3932,24.5187,24.3806,24.4371,214400.0
2006-10-25 14:40:00,38.95,38.96,38.86,38.87,124100.0,24.4371,24.4434,24.3806,24.3869,124100.0
2006-10-25 14:50:00,38.88,38.92,38.8,38.83,127100.0,24.3932,24.4183,24.343,24.3618,127100.0
2006-10-25 15:00:00,38.84,38.9,38.78,38.79,179000.0,24.3681,24.4057,24.3305,24.3367,179000.0
2006-10-25 15:10:00,38.78,38.82,38.65,38.67,246700.0,24.3305,24.3556,24.2489,24.2614,246700.0
2006-10-25 15:20:00,38.67,38.75,38.66,38.71,133000.0,24.2614,24.3116,24.2552,24.2865,133000.0
2006-10-25 15:30:00,38.71,38.79,38.71,38.79,178300.0,24.2865,24.3367,24.2865,24.3367,178300.0
2006-10-25 15:40:00,38.78,38.82,38.74,38.78,126800.0,24.3305,24.3556,24.3054,24.3305,126800.0
2006-10-25 15:50:00,38.78,38.81,38.76,38.77,255500.0,24.3305,24.3493,24.3179,24.3242,255500.0
2006-10-26 09:30:00,39.11,39.11,38.93,39.01,174400.0,24.5375,24.5375,24.4246,24.4748,174400.0
2006-10-26 09:40:00,39.01,39.06,38.95,39.04,175400.0,24.4748,24.5061,24.4371,24.4936,175400.0
2006-10-26 09:50:00,39.04,39.25,39.01,39.23,361700.0,24.4936,24.6253,24.4748,24.6128,361700.0
2006-10-26 10:00:00,39.24,39.3,39.18,39.22,246700.0,24.6191,24.6567,24.5814,24.6065,246700.0
2006-10-26 10:10:00,39.22,39.45,39.18,39.43,203400.0,24.6065,24.7508,24.5814,24.7383,203400.0
2006-10-26 10:20:00,39.43,39.43,39.15,39.16,233500.0,24.7383,24.7383,24.5626,24.5689,233500.0
2006-10-26 10:30:00,39.15,39.33,39.15,39.33,157000.0,24.5626,24.6755,24.5626,24.6755,157000.0
2006-10-26 10:40:00,39.32,39.45,39.27,39.27,143000.0,24.6693,24.7508,24.6379,24.6379,143000.0
2006-10-26 10:50:00,39.25,39.38,39.22,39.36,87600.0,24.6253,24.7069,24.6065,24.6943,87600.0
2006-10-26 11:00:00,39.35,39.43,39.31,39.42,59900.0,24.6881,24.7383,24.663,24.732,59900.0
2006-10-26 11:10:00,39.41,39.48,39.41,39.47,80100.0,24.7257,24.7696,24.7257,24.7634,80100.0
2006-10-26 11:20:00,39.46,39.65,39.43,39.65,158900.0,24.7571,24.8763,24.7383,24.8763,158900.0
2006-10-26 11:30:00,39.62,39.68,39.43,39.46,210100.0,24.8575,24.8951,24.7383,24.7571,210100.0
2006-10-26 11:40:00,39.45,39.57,39.39,39.51,124900.0,24.7508,24.8261,24.7132,24.7885,124900.0
2006-10-26 11:50:00,39.49,39.63,39.49,39.52,101800.0,24.7759,24.8637,24.7759,24.7947,101800.0
2006-10-26 12:00:00,39.53,39.63,39.53,39.58,137800.0,24.801,24.8637,24.801,24.8324,137800.0
2006-10-26 12:10:00,39.58,39.6,39.5,39.52,102100.0,24.8324,24.8449,24.7822,24.7947,102100.0
2006-10-26 12:20:00,39.52,39.6,39.51,39.57,51600.0,24.7947,24.8449,24.7885,24.8261,51600.0
2006-10-26 12:30:00,39.58,39.62,39.56,39.61,76900.0,24.8324,24.8575,24.8198,24.8512,76900.0
2006-10-26 12:40:00,39.62,39.7,39.6,39.7,76200.0,24.8575,24.9077,24.8449,24.9077,76200.0
2006-10-26 12:50:00,39.7,39.81,39.69,39.81,146800.0,24.9077,24.9767,24.9014,24.9767,146800.0
2006-10-26 13:00:00,39.8,39.83,39.75,39.76,82800.0,24.9704,24.9892,24.939,24.9453,82800.0
2006-10-26 13:10:00,39.76,39.81,39.71,39.8,54000.0,24.9453,24.9767,24.9139,24.9704,54000.0
2006-10-26 13:20:00,39.8,39.82,39.78,39.82,64300.0,24.9704,24.9829,24.9579,24.9829,64300.0
2006-10-26 13:30:00,39.82,39.86,39.8,39.86,74900.0,24.9829,25.008,24.9704,25.008,74900.0
2006-10-26 13:40:00,39.86,39.9,39.83,39.87,97100.0,25.008,25.0331,24.9892,25.0143,97100.0
2006-10-26 13:50:00,39.88,39.88,39.85,39.87,39600.0,25.0206,25.0206,25.0018,25.0143,39600.0
2006-10-26 14:00:00,39.87,39.99,39.86,39.99,145700.0,25.0143,25.0896,25.008,25.0896,145700.0
2006-10-26 14:10:00,39.99,40.0,39.9,39.93,154900.0,25.0896,25.0959,25.0331,25.052,154900.0
2006-10-26 14:20:00,39.93,39.99,39.92,39.94,90900.0,25.052,25.0896,25.0457,25.0582,90900.0
2006-10-26 14:30:00,39.94,39.95,39.86,39.88,136000.0,25.0582,25.0645,25.008,25.0206,136000.0
2006-10-26 14:40:00,39.89,39.93,39.87,39.9,159200.0,25.0269,25.052,25.0143,25.0331,159200.0
2006-10-26 14:50:00,39.9,39.97,39.87,39.9,144900.0,25.0331,25.0771,25.0143,25.0331,144900.0
2006-10-26 15:00:00,39.9,39.93,39.86,39.87,147800.0,25.0331,25.052,25.008,25.0143,147800.0
2006-10-26 15:10:00,39.86,39.87,39.6,39.63,163600.0,25.008,25.0143,24.8449,24.8637,163600.0
2006-10-26 15:20:00,39.63,39.64,39.59,39.6,78600.0,24.8637,24.87,24.8386,24.8449,78600.0
2006-10-26 15:30:00,39.6,39.72,39.57,39.66,171700.0,24.8449,24.9202,24.8261,24.8826,171700.0
2006-10-26 15:40:00,39.65,39.87,39.65,39.82,185100.0,24.8763,25.0143,24.8763,24.9829,185100.0
2006-10-26 15:50:00,39.82,39.88,39.75,39.86,281100.0,24.9829,25.0206,24.939,25.008,281100.0
2006-10-27 09:30:00,39.8,39.87,39.36,39.39,176000.0,24.9704,25.0143,24.6943,24.7132,176000.0
2006-10-27 09:40:00,39.41,39.9,39.4,39.85,243400.0,24.7257,25.0331,24.7194,25.0018,243400.0
2006-10-27 09:50:00,39.86,39.92,39.83,39.86,94000.0,25.008,25.0457,24.9892,25.008,94000.0
2006-10-27 10:00:00,39.85,39.88,39.76,39.77,146400.0,25.0018,25.0206,24.9453,24.9516,146400.0
2006-10-27 10:10:00,39.77,39.82,39.69,39.75,93100.0,24.9516,24.9829,24.9014,24.939,93100.0
2006-10-27 10:20:00,39.75,39.78,39.64,39.76,82300.0,24.939,24.9579,24.87,24.9453,82300.0
2006-10-27 10:30:00,39.76,39.87,39.7,39.87,86100.0,24.9453,25.0143,24.9077,25.0143,86100.0
2006-10-27 10:40:00,39.88,39.91,39.59,39.63,77600.0,25.0206,25.0394,24.8386,24.8637,77600.0
2006-10-27 10:50:00,39.63,39.76,39.61,39.74,63700.0,24.8637,24.9453,24.8512,24.9328,63700.0
2006-10-27 11:00:00,39.74,39.78,39.68,39.76,31800.0,24.9328,24.9579,24.8951,24.9453,31800.0
2006-10-27 11:10:00,39.78,39.82,39.76,39.79,42100.0,24.9579,24.9829,24.9453,24.9641,42100.0
2006-10-27 11:20:00,39.78,39.82,39.74,39.76,41100.0,24.9579,24.9829,24.9328,24.9453,41100.0
2006-10-27 11:30:00,39.76,39.81,39.74,39.79,40600.0,24.9453,24.9767,24.9328,24.9641,40600.0
2006-10-27 11:40:00,39.79,39.82,39.76,39.81,57800.0,24.9641,24.9829,24.9453,24.9767,57800.0
2006-10-27 11:50:00,39.81,39.83,39.74,39.75,28600.0,24.9767,24.9892,24.9328,24.939,28600.0
2006-10-27 12:00:00,39.76,39.82,39.76,39.82,51000.0,24.9453,24.9829,24.9453,24.9829,51000.0
2006-10-27 12:10:00,39.82,39.83,39.79,39.81,39800.0,24.9829,24.9892,24.9641,24.9767,39800.0
2006-10-27 12:20:00,39.81,39.87,39.8,39.84,49000.0,24.9767,25.0143,24.9704,24.9955,49000.0
2006-10-27 12:30:00,39.84,39.88,39.83,39.86,53300.0,24.9955,25.0206,24.9892,25.008,53300.0
2006-10-27 12:40:00,39.85,39.89,39.84,39.89,34800.0,25.0018,25.0269,24.9955,25.0269,34800.0
2006-10-27 12:50:00,39.87,39.89,39.85,39.85,34600.0,25.0143,25.0269,25.0018,25.0018,34600.0
2006-10-27 13:00:00,39.85,39.86,39.83,39.85,64500.0,25.0018,25.008,24.9892,25.0018,64500.0
2006-10-27 13:10:00,39.85,39.89,39.84,39.85,43900.0,25.0018,25.0269,24.9955,25.0018,43900.0
2006-10-27 13:20:00,39.84,39.84,39.73,39.73,42600.0,24.9955,24.9955,24.9265,24.9265,42600.0
2006-10-27 13:30:00,39.73,39.73,39.5,39.54,69100.0,24.9265,24.9265,24.7822,24.8073,69100.0
2006-10-27 13:40:00,39.54,39.57,39.45,39.45,45500.0,24.8073,24.8261,24.7508,24.7508,45500.0
2006-10-27 13:50:00,39.46,39.46,39.4,39.42,38500.0,24.7571,24.7571,24.7194,24.732,38500.0
2006-10-27 14:00:00,39.41,39.46,39.35,39.35,70800.0,24.7257,24.7571,24.6881,24.6881,70800.0
2006-10-27 14:10:00,39.35,39.36,39.25,39.26,65600.0,24.6881,24.6943,24.6253,24.6316,65600.0
2006-10-27 14:20:00,39.25,39.31,39.15,39.23,75000.0,24.6253,24.663,24.5626,24.6128,75000.0
2006-10-27 14:30:00,39.24,39.35,39.22,39.31,85800.0,24.6191,24.6881,24.6065,24.663,85800.0
2006-10-27 14:40:00,39.32,39.35,39.3,39.35,51200.0,24.6693,24.6881,24.6567,24.6881,51200.0
2006-10-27 14:50:00,39.36,39.36,39.25,39.32,84700.0,24.6943,24.6943,24.6253,24.6693,84700.0
2006-10-27 15:00:00,39.34,39.35,39.24,39.24,79800.0,24.6818,24.6881,24.6191,24.6191,79800.0
2006-10-27 15:10:00,39.26,39.35,39.2,39.22,71000.0,24.6316,24.6881,24.594,24.6065,71000.0
2006-10-27 15:20:00,39.22,39.3,39.21,39.28,100200.0,24.6065,24.6567,24.6002,24.6442,100200.0
2006-10-27 15:30:00,39.28,39.33,39.27,39.33,121200.0,24.6442,24.6755,24.6379,24.6755,121200.0
2006-10-27 15:40:00,39.33,39.35,39.29,39.34,115200.0,24.6755,24.6881,24.6504,24.6818,115200.0
2006-10-27 15:50:00,39.32,39.38,39.32,39.37,168600.0,24.6693,24.7069,24.6693,24.7006,168600.0
2006-10-30 09:30:00,38.95,39.04,38.67,38.7,188500.0,24.4371,24.4936,24.2614,24.2803,188500.0
2006-10-30 09:40:00,38.68,38.84,38.67,38.78,105700.0,24.2677,24.3681,24.2614,24.3305,105700.0
2006-10-30 09:50:00,38.79,39.06,38.79,38.81,93200.0,24.3367,24.5061,24.3367,24.3493,93200.0
2006-10-30 10:00:00,38.8,38.81,38.5,38.62,111900.0,24.343,24.3493,24.1548,24.2301,111900.0
2006-10-30 10:10:00,38.62,38.7,38.52,38.69,98800.0,24.2301,24.2803,24.1673,24.274,98800.0
2006-10-30 10:20:00,38.69,38.75,38.51,38.51,68100.0,24.274,24.3116,24.1611,24.1611,68100.0
2006-10-30 10:30:00,38.52,38.7,38.51,38.67,67900.0,24.1673,24.2803,24.1611,24.2614,67900.0
2006-10-30 10:40:00,38.68,38.74,38.66,38.74,70600.0,24.2677,24.3054,24.2552,24.3054,70600.0
2006-10-30 10:50:00,38.74,38.8,38.7,38.75,100300.0,24.3054,24.343,24.2803,24.3116,100300.0
2006-10-30 11:00:00,38.73,38.79,38.67,38.72,81100.0,24.2991,24.3367,24.2614,24.2928,81100.0
2006-10-30 11:10:00,38.73,38.75,38.66,38.68,57100.0,24.2991,24.3116,24.2552,24.2677,57100.0
2006-10-30 11:20:00,38.68,38.71,38.6,38.62,44200.0,24.2677,24.2865,24.2175,24.2301,44200.0
2006-10-30 11:30:00,38.62,38.66,38.57,38.57,51800.0,24.2301,24.2552,24.1987,24.1987,51800.0
2006-10-30 11:40:00,38.58,38.58,38.49,38.51,58700.0,24.205,24.205,24.1485,24.1611,58700.0
2006-10-30 11:50:00,38.49,38.5,38.45,38.45,34800.0,24.1485,24.1548,24.1234,24.1234,34800.0
2006-10-30 12:00:00,38.43,38.47,38.42,38.44,31100.0,24.1109,24.136,24.1046,24.1171,31100.0
2006-10-30 12:10:00,38.45,38.46,38.42,38.45,39700.0,24.1234,24.1297,24.1046,24.1234,39700.0
2006-10-30 12:20:00,38.45,38.53,38.44,38.53,59400.0,24.1234,24.1736,24.1171,24.1736,59400.0
2006-10-30 12:30:00,38.51,38.55,38.48,38.54,35600.0,24.1611,24.1862,24.1422,24.1799,35600.0
2006-10-30 12:40:00,38.52,38.53,38.5,38.51,32700.0,24.1673,24.1736,24.1548,24.1611,32700.0
2006-10-30 12:50:00,38.51,38.59,38.5,38.57,54500.0,24.1611,24.2113,24.1548,24.1987,54500.0
2006-10-30 13:00:00,38.58,38.62,38.56,38.61,82800.0,24.205,24.2301,24.1924,24.2238,82800.0
2006-10-30 13:10:00,38.61,38.61,38.57,38.58,81000.0,24.2238,24.2238,24.1987,24.205,81000.0
2006-10-30 13:20:00,38.57,38.58,38.48,38.51,93200.0,24.1987,24.205,24.1422,24.1611,93200.0
2006-10-30 13:30:00,38.51,38.57,38.5,38.57,41400.0,24.1611,24.1987,24.1548,24.1987,41400.0
2006-10-30 13:40:00,38.57,38.59,38.54,38.55,147400.0,24.1987,24.2113,24.1799,24.1862,147400.0
2006-10-30 13:50:00,38.57,38.57,38.5,38.55,26000.0,24.1987,24.1987,24.1548,24.1862,26000.0
2006-10-30 14:00:00,38.55,38.6,38.54,38.57,97700.0,24.1862,24.2175,24.1799,24.1987,97700.0
2006-10-30 14:10:00,38.58,38.59,38.53,38.53,76200.0,24.205,24.2113,24.1736,24.1736,76200.0
2006-10-30 14:20:00,38.54,38.57,38.52,38.54,37400.0,24.1799,24.1987,24.1673,24.1799,37400.0
2006-10-30 14:30:00,38.54,38.57,38.5,38.51,98000.0,24.1799,24.1987,24.1548,24.1611,98000.0
2006-10-30 14:40:00,38.52,38.57,38.49,38.49,43000.0,24.1673,24.1987,24.1485,24.1485,43000.0
2006-10-30 14:50:00,38.49,38.56,38.48,38.54,78800.0,24.1485,24.1924,24.1422,24.1799,78800.0
2006-10-30 15:00:00,38.53,38.55,38.44,38.45,71100.0,24.1736,24.1862,24.1171,24.1234,71100.0
2006-10-30 15:10:00,38.44,38.51,38.43,38.44,75100.0,24.1171,24.1611,24.1109,24.1171,75100.0
2006-10-30 15:20:00,38.44,38.46,38.4,38.42,83900.0,24.1171,24.1297,24.092,24.1046,83900.0
2006-10-30 15:30:00,38.42,38.48,38.37,38.41,105500.0,24.1046,24.1422,24.0732,24.0983,105500.0
2006-10-30 15:40:00,38.42,38.48,38.42,38.44,125700.0,24.1046,24.1422,24.1046,24.1171,125700.0
2006-10-30 15:50:00,38.44,38.52,38.44,38.52,152100.0,24.1171,24.1673,24.1171,24.1673,152100.0
2006-10-31 09:30:00,39.25,39.6,38.25,38.26,654100.0,24.6253,24.8449,23.9979,24.0042,654100.0
2006-10-31 09:40:00,38.27,38.92,38.26,38.74,542000.0,24.0105,24.4183,24.0042,24.3054,542000.0
2006-10-31 09:50:00,38.74,38.9,38.53,38.53,344500.0,24.3054,24.4057,24.1736,24.1736,344500.0
2006-10-31 10:00:00,38.54,38.7,37.76,38.25,513900.0,24.1799,24.2803,23.6905,23.9979,513900.0
2006-10-31 10:10:00,38.32,38.32,37.6,37.68,276700.0,24.0419,24.0419,23.5901,23.6403,276700.0
2006-10-31 10:20:00,37.74,38.39,37.69,38.18,254000.0,23.678,24.0858,23.6466,23.954,254000.0
2006-10-31 10:30:00,38.18,38.38,38.06,38.2,263600.0,23.954,24.0795,23.8787,23.9666,263600.0
2006-10-31 10:40:00,38.18,38.44,38.09,38.39,166900.0,23.954,24.1171,23.8976,24.0858,166900.0
2006-10-31 10:50:00,38.39,38.53,38.22,38.27,128300.0,24.0858,24.1736,23.9791,24.0105,128300.0
2006-10-31 11:00:00,38.28,38.38,38.21,38.27,56000.0,24.0168,24.0795,23.9728,24.0105,56000.0
2006-10-31 11:10:00,38.25,38.33,38.25,38.29,29000.0,23.9979,24.0481,23.9979,24.023,29000.0
2006-10-31 11:20:00,38.29,38.36,38.24,38.36,38300.0,24.023,24.0669,23.9917,24.0669,38300.0
2006-10-31 11:30:00,38.37,38.39,38.34,38.37,47600.0,24.0732,24.0858,24.0544,24.0732,47600.0
2006-10-31 11:40:00,38.34,38.36,38.26,38.32,40100.0,24.0544,24.0669,24.0042,24.0419,40100.0
2006-10-31 11:50:00,38.32,38.37,38.22,38.35,47500.0,24.0419,24.0732,23.9791,24.0607,47500.0
2006-10-31 12:00:00,38.35,38.37,38.25,38.28,81800.0,24.0607,24.0732,23.9979,24.0168,81800.0
2006-10-31 12:10:00,38.28,38.28,38.15,38.26,68600.0,24.0168,24.0168,23.9352,24.0042,68600.0
2006-10-31 12:20:00,38.26,38.31,38.2,38.2,29200.0,24.0042,24.0356,23.9666,23.9666,29200.0
2006-10-31 12:30:00,38.18,38.2,38.0,38.08,86400.0,23.954,23.9666,23.8411,23.8913,86400.0
2006-10-31 12:40:00,38.08,38.09,37.97,38.09,96000.0,23.8913,23.8976,23.8223,23.8976,96000.0
2006-10-31 12:50:00,38.09,38.12,37.97,38.03,83400.0,23.8976,23.9164,23.8223,23.8599,83400.0
2006-10-31 13:00:00,38.03,38.04,37.97,37.99,80600.0,23.8599,23.8662,23.8223,23.8348,80600.0
2006-10-31 13:10:00,37.99,38.13,37.96,37.99,96100.0,23.8348,23.9226,23.816,23.8348,96100.0
2006-10-31 13:20:00,37.99,38.13,37.95,37.99,72400.0,23.8348,23.9226,23.8097,23.8348,72400.0
2006-10-31 13:30:00,37.99,38.0,37.96,37.99,83900.0,23.8348,23.8411,23.816,23.8348,83900.0
2006-10-31 13:40:00,37.98,38.0,37.98,38.0,94600.0,23.8285,23.8411,23.8285,23.8411,94600.0
2006-10-31 13:50:00,38.0,38.33,37.99,38.3,285000.0,23.8411,24.0481,23.8348,24.0293,285000.0
2006-10-31 14:00:00,38.31,38.33,38.22,38.32,85700.0,24.0356,24.0481,23.9791,24.0419,85700.0
2006-10-31 14:10:00,38.31,38.46,38.29,38.43,104400.0,24.0356,24.1297,24.023,24.1109,104400.0
2006-10-31 14:20:00,38.42,38.48,38.35,38.42,91700.0,24.1046,24.1422,24.0607,24.1046,91700.0
2006-10-31 14:30:00,38.42,38.45,38.3,38.35,99200.0,24.1046,24.1234,24.0293,24.0607,99200.0
2006-10-31 14:40:00,38.34,38.37,38.3,38.37,69900.0,24.0544,24.0732,24.0293,24.0732,69900.0
2006-10-31 14:50:00,38.37,38.38,38.19,38.21,94700.0,24.0732,24.0795,23.9603,23.9728,94700.0
2006-10-31 15:00:00,38.21,38.23,38.1,38.15,81400.0,23.9728,23.9854,23.9038,23.9352,81400.0
2006-10-31 15:10:00,38.13,38.18,38.0,38.12,103800.0,23.9226,23.954,23.8411,23.9164,103800.0
2006-10-31 15:20:00,38.12,38.27,38.11,38.21,56500.0,23.9164,24.0105,23.9101,23.9728,56500.0
2006-10-31 15:30:00,38.21,38.4,38.21,38.35,131900.0,23.9728,24.092,23.9728,24.0607,131900.0
2006-10-31 15:40:00,38.35,38.59,38.33,38.45,155800.0,24.0607,24.2113,24.0481,24.1234,155800.0
2006-10-31 15:50:00,38.45,38.52,38.35,38.45,159400.0,24.1234,24.1673,24.0607,24.1234,159400.0
2006-11-01 09:30:00,38.37,38.6,37.94,37.99,301500.0,24.0732,24.2175,23.8034,23.8348,301500.0
2006-11-01 09:40:00,37.99,38.0,37.75,37.97,177500.0,23.8348,23.8411,23.6842,23.8223,177500.0
2006-11-01 09:50:00,37.96,37.96,37.58,37.58,191300.0,23.816,23.816,23.5776,23.5776,191300.0
2006-11-01 10:00:00,37.59,37.67,37.32,37.63,239400.0,23.5839,23.634,23.4145,23.6089,239400.0
2006-11-01 10:10:00,37.63,37.74,37.47,37.65,179900.0,23.6089,23.678,23.5086,23.6215,179900.0
2006-11-01 10:20:00,37.65,37.69,37.5,37.59,68400.0,23.6215,23.6466,23.5274,23.5839,68400.0
2006-11-01 10:30:00,37.6,37.75,37.58,37.63,75300.0,23.5901,23.6842,23.5776,23.6089,75300.0
2006-11-01 10:40:00,37.63,37.76,37.62,37.74,85700.0,23.6089,23.6905,23.6027,23.678,85700.0
2006-11-01 10:50:00,37.74,37.77,37.63,37.74,94300.0,23.678,23.6968,23.6089,23.678,94300.0
2006-11-01 11:00:00,37.74,37.74,37.59,37.6,113600.0,23.678,23.678,23.5839,23.5901,113600.0
2006-11-01 11:10:00,37.6,37.66,37.54,37.56,81300.0,23.5901,23.6278,23.5525,23.565,81300.0
2006-11-01 11:20:00,37.56,37.56,37.42,37.43,163800.0,23.565,23.565,23.4772,23.4835,163800.0
2006-11-01 11:30:00,37.43,37.43,37.27,37.28,263000.0,23.4835,23.4835,23.3831,23.3894,263000.0
2006-11-01 11:40:00,37.29,37.29,37.22,37.23,113200.0,23.3956,23.3956,23.3517,23.358,113200.0
2006-11-01 11:50:00,37.22,37.23,37.04,37.08,176700.0,23.3517,23.358,23.2388,23.2639,176700.0
2006-11-01 12:00:00,37.09,37.3,37.06,37.24,254700.0,23.2702,23.4019,23.2513,23.3643,254700.0
2006-11-01 12:10:00,37.24,37.28,37.12,37.28,135300.0,23.3643,23.3894,23.289,23.3894,135300.0
2006-11-01 12:20:00,37.27,37.28,37.09,37.1,82200.0,23.3831,23.3894,23.2702,23.2764,82200.0
2006-11-01 12:30:00,37.09,37.09,36.9,36.97,184200.0,23.2702,23.2702,23.1509,23.1949,184200.0
2006-11-01 12:40:00,36.96,37.15,36.9,36.94,196200.0,23.1886,23.3078,23.1509,23.176,196200.0
2006-11-01 12:50:00,36.92,36.95,36.81,36.82,152200.0,23.1635,23.1823,23.0945,23.1008,152200.0
2006-11-01 13:00:00,36.83,36.85,36.75,36.77,120100.0,23.107,23.1196,23.0568,23.0694,120100.0
2006-11-01 13:10:00,36.76,36.8,36.7,36.72,94700.0,23.0631,23.0882,23.0255,23.038,94700.0
2006-11-01 13:20:00,36.73,36.8,36.67,36.78,117100.0,23.0443,23.0882,23.0066,23.0757,117100.0
2006-11-01 13:30:00,36.77,36.84,36.71,36.84,84000.0,23.0694,23.1133,23.0317,23.1133,84000.0
2006-11-01 13:40:00,36.84,36.89,36.8,36.85,116900.0,23.1133,23.1447,23.0882,23.1196,116900.0
2006-11-01 13:50:00,36.87,37.0,36.87,37.0,92800.0,23.1321,23.2137,23.1321,23.2137,92800.0
2006-11-01 14:00:00,36.99,37.1,36.99,37.1,148300.0,23.2074,23.2764,23.2074,23.2764,148300.0
2006-11-01 14:10:00,37.11,37.19,37.0,37.04,190700.0,23.2827,23.3329,23.2137,23.2388,190700.0
2006-11-01 14:20:00,37.04,37.12,36.91,37.12,93700.0,23.2388,23.289,23.1572,23.289,93700.0
2006-11-01 14:30:00,37.12,37.12,36.92,37.05,74600.0,23.289,23.289,23.1635,23.2451,74600.0
2006-11-01 14:40:00,37.06,37.07,36.97,36.99,66200.0,23.2513,23.2576,23.1949,23.2074,66200.0
2006-11-01 14:50:00,36.98,37.0,36.88,36.91,52100.0,23.2011,23.2137,23.1384,23.1572,52100.0
2006-11-01 15:00:00,36.91,36.96,36.89,36.92,79300.0,23.1572,23.1886,23.1447,23.1635,79300.0
2006-11-01 15:10:00,36.92,37.02,36.85,36.86,149800.0,23.1635,23.2262,23.1196,23.1259,149800.0
2006-11-01 15:20:00,36.85,36.85,36.81,36.81,120200.0,23.1196,23.1196,23.0945,23.0945,120200.0
2006-11-01 15:30:00,36.8,36.81,36.64,36.65,215800.0,23.0882,23.0945,22.9878,22.9941,215800.0
2006-11-01 15:40:00,36.64,36.69,36.59,36.65,238800.0,22.9878,23.0192,22.9565,22.9941,238800.0
2006-11-01 15:50:00,36.65,36.72,36.64,36.66,195000.0,22.9941,23.038,22.9878,23.0004,195000.0
2006-11-02 09:30:00,36.5,36.5,35.96,35.96,517400.0,22.9,22.9,22.5612,22.5612,517400.0
2006-11-02 09:40:00,35.95,35.97,35.25,35.42,640900.0,22.5549,22.5675,22.1157,22.2224,640900.0
2006-11-02 09:50:00,35.42,35.65,35.35,35.35,341700.0,22.2224,22.3667,22.1785,22.1785,341700.0
2006-11-02 10:00:00,35.36,35.75,35.35,35.61,200500.0,22.1848,22.4294,22.1785,22.3416,200500.0
2006-11-02 10:10:00,35.6,35.7,35.59,35.69,214300.0,22.3353,22.3981,22.3291,22.3918,214300.0
2006-11-02 10:20:00,35.68,36.04,35.68,36.03,276500.0,22.3855,22.6114,22.3855,22.6051,276500.0
2006-11-02 10:30:00,36.04,36.17,35.9,35.92,210300.0,22.6114,22.693,22.5236,22.5361,210300.0
2006-11-02 10:40:00,35.92,36.09,35.89,36.07,276000.0,22.5361,22.6428,22.5173,22.6302,276000.0
2006-11-02 10:50:00,36.07,36.15,35.96,35.99,134600.0,22.6302,22.6804,22.5612,22.58,134600.0
2006-11-02 11:00:00,36.02,36.09,35.71,35.78,382400.0,22.5988,22.6428,22.4043,22.4483,382400.0
2006-11-02 11:10:00,35.8,35.86,35.73,35.83,189200.0,22.4608,22.4985,22.4169,22.4796,189200.0
2006-11-02 11:20:00,35.83,35.96,35.83,35.92,154600.0,22.4796,22.5612,22.4796,22.5361,154600.0
2006-11-02 11:30:00,35.92,35.99,35.86,35.9,400400.0,22.5361,22.58,22.4985,22.5236,400400.0
2006-11-02 11:40:00,35.9,35.91,35.53,35.54,214500.0,22.5236,22.5298,22.2914,22.2977,214500.0
2006-11-02 11:50:00,35.54,35.65,35.5,35.61,291600.0,22.2977,22.3667,22.2726,22.3416,291600.0
2006-11-02 12:00:00,35.62,35.65,35.54,35.62,68400.0,22.3479,22.3667,22.2977,22.3479,68400.0
2006-11-02 12:10:00,35.62,35.76,35.61,35.72,126200.0,22.3479,22.4357,22.3416,22.4106,126200.0
2006-11-02 12:20:00,35.71,35.82,35.67,35.8,114900.0,22.4043,22.4734,22.3793,22.4608,114900.0
2006-11-02 12:30:00,35.8,35.88,35.79,35.86,110500.0,22.4608,22.511,22.4545,22.4985,110500.0
2006-11-02 12:40:00,35.87,35.87,35.76,35.79,105400.0,22.5047,22.5047,22.4357,22.4545,105400.0
2006-11-02 12:50:00,35.78,35.85,35.78,35.8,73200.0,22.4483,22.4922,22.4483,22.4608,73200.0
2006-11-02 13:00:00,35.8,35.8,35.64,35.72,90500.0,22.4608,22.4608,22.3604,22.4106,90500.0
2006-11-02 13:10:00,35.71,35.74,35.65,35.7,46000.0,22.4043,22.4232,22.3667,22.3981,46000.0
2006-11-02 13:20:00,35.72,35.76,35.69,35.74,74700.0,22.4106,22.4357,22.3918,22.4232,74700.0
2006-11-02 13:30:00,35.73,35.82,35.73,35.76,51900.0,22.4169,22.4734,22.4169,22.4357,51900.0
2006-11-02 13:40:00,35.77,35.78,35.66,35.75,64100.0,22.442,22.4483,22.373,22.4294,64100.0
2006-11-02 13:50:00,35.75,35.76,35.71,35.73,40500.0,22.4294,22.4357,22.4043,22.4169,40500.0
2006-11-02 14:00:00,35.74,35.75,35.7,35.73,51200.0,22.4232,22.4294,22.3981,22.4169,51200.0
2006-11-02 14:10:00,35.74,35.78,35.71,35.74,52900.0,22.4232,22.4483,22.4043,22.4232,52900.0
2006-11-02 14:20:00,35.74,35.79,35.7,35.79,71700.0,22.4232,22.4545,22.3981,22.4545,71700.0
2006-11-02 14:30:00,35.78,35.8,35.77,35.77,51300.0,22.4483,22.4608,22.442,22.442,51300.0
2006-11-02 14:40:00,35.76,35.8,35.76,35.79,44500.0,22.4357,22.4608,22.4357,22.4545,44500.0
2006-11-02 14:50:00,35.78,35.8,35.74,35.74,59300.0,22.4483,22.4608,22.4232,22.4232,59300.0
2006-11-02 15:00:00,35.74,35.76,35.72,35.75,96900.0,22.4232,22.4357,22.4106,22.4294,96900.0
2006-11-02 15:10:00,35.75,35.78,35.73,35.77,67500.0,22.4294,22.4483,22.4169,22.442,67500.0
2006-11-02 15:20:00,35.78,35.8,35.74,35.75,114100.0,22.4483,22.4608,22.4232,22.4294,114100.0
2006-11-02 15:30:00,35.75,35.76,35.72,35.73,145800.0,22.4294,22.4357,22.4106,22.4169,145800.0
2006-11-02 15:40:00,35.73,35.76,35.68,35.69,189200.0,22.4169,22.4357,22.3855,22.3918,189200.0
2006-11-02 15:50:00,35.7,35.73,35.68,35.69,288800.0,22.3981,22.4169,22.3855,22.3918,288800.0
2006-11-03 09:30:00,35.58,35.71,35.31,35.51,154400.0,22.3228,22.4043,22.1534,22.2789,154400.0
2006-11-03 09:40:00,35.52,35.57,35.25,35.25,289700.0,22.2851,22.3165,22.1157,22.1157,289700.0
2006-11-03 09:50:00,35.26,35.26,34.6,34.74,839300.0,22.122,22.122,21.7079,21.7958,839300.0
2006-11-03 10:00:00,34.75,34.85,34.56,34.65,513000.0,21.802,21.8648,21.6828,21.7393,513000.0
2006-11-03 10:10:00,34.65,34.66,34.27,34.39,653800.0,21.7393,21.7456,21.5009,21.5762,653800.0
2006-11-03 10:20:00,34.39,34.65,34.37,34.55,405300.0,21.5762,21.7393,21.5636,21.6766,405300.0
2006-11-03 10:30:00,34.55,34.58,34.5,34.52,252800.0,21.6766,21.6954,21.6452,21.6577,252800.0
2006-11-03 10:40:00,34.5,34.65,34.45,34.62,347800.0,21.6452,21.7393,21.6138,21.7205,347800.0
2006-11-03 10:50:00,34.61,34.69,34.58,34.6,227000.0,21.7142,21.7644,21.6954,21.7079,227000.0
2006-11-03 11:00:00,34.62,34.63,34.45,34.48,132200.0,21.7205,21.7268,21.6138,21.6326,132200.0
2006-11-03 11:10:00,34.47,34.64,34.47,34.55,160600.0,21.6264,21.733,21.6264,21.6766,160600.0
2006-11-03 11:20:00,34.55,34.57,34.48,34.52,146800.0,21.6766,21.6891,21.6326,21.6577,146800.0
2006-11-03 11:30:00,34.54,34.58,34.45,34.45,168600.0,21.6703,21.6954,21.6138,21.6138,168600.0
2006-11-03 11:40:00,34.45,34.46,34.36,34.4,210400.0,21.6138,21.6201,21.5574,21.5825,210400.0
2006-11-03 11:50:00,34.4,34.52,34.38,34.52,173600.0,21.5825,21.6577,21.5699,21.6577,173600.0
2006-11-03 12:00:00,34.52,34.55,34.5,34.5,104700.0,21.6577,21.6766,21.6452,21.6452,104700.0
2006-11-03 12:10:00,34.5,34.5,34.39,34.43,71300.0,21.6452,21.6452,21.5762,21.6013,71300.0
2006-11-03 12:20:00,34.43,34.46,34.4,34.41,116900.0,21.6013,21.6201,21.5825,21.5887,116900.0
2006-11-03 12:30:00,34.4,34.42,34.39,34.42,76800.0,21.5825,21.595,21.5762,21.595,76800.0
2006-11-03 12:40:00,34.42,34.55,34.41,34.52,123900.0,21.595,21.6766,21.5887,21.6577,123900.0
2006-11-03 12:50:00,34.51,34.55,34.47,34.47,98300.0,21.6515,21.6766,21.6264,21.6264,98300.0
2006-11-03 13:00:00,34.48,34.5,34.39,34.49,88300.0,21.6326,21.6452,21.5762,21.6389,88300.0
2006-11-03 13:10:00,34.5,34.51,34.4,34.45,69600.0,21.6452,21.6515,21.5825,21.6138,69600.0
2006-11-03 13:20:00,34.44,34.49,34.39,34.4,116100.0,21.6076,21.6389,21.5762,21.5825,116100.0
2006-11-03 13:30:00,34.39,34.41,34.37,34.37,81600.0,21.5762,21.5887,21.5636,21.5636,81600.0
2006-11-03 13:40:00,34.37,34.4,34.32,34.34,118400.0,21.5636,21.5825,21.5323,21.5448,118400.0
2006-11-03 13:50:00,34.34,34.39,34.34,34.34,60400.0,21.5448,21.5762,21.5448,21.5448,60400.0
2006-11-03 14:00:00,34.35,34.38,34.27,34.28,134900.0,21.5511,21.5699,21.5009,21.5072,134900.0
2006-11-03 14:10:00,34.27,34.28,34.1,34.2,195100.0,21.5009,21.5072,21.3942,21.457,195100.0
2006-11-03 14:20:00,34.2,34.37,34.19,34.35,163900.0,21.457,21.5636,21.4507,21.5511,163900.0
2006-11-03 14:30:00,34.37,34.42,34.35,34.36,151100.0,21.5636,21.595,21.5511,21.5574,151100.0
2006-11-03 14:40:00,34.37,34.37,34.18,34.21,109800.0,21.5636,21.5636,21.4444,21.4633,109800.0
2006-11-03 14:50:00,34.21,34.34,34.21,34.26,97500.0,21.4633,21.5448,21.4633,21.4946,97500.0
2006-11-03 15:00:00,34.25,34.25,34.14,34.22,171100.0,21.4883,21.4883,21.4193,21.4695,171100.0
2006-11-03 15:10:00,34.22,34.22,34.13,34.17,151500.0,21.4695,21.4695,21.4131,21.4382,151500.0
2006-11-03 15:20:00,34.17,34.26,34.15,34.24,267100.0,21.4382,21.4946,21.4256,21.4821,267100.0
2006-11-03 15:30:00,34.25,34.27,34.17,34.2,256600.0,21.4883,21.5009,21.4382,21.457,256600.0
2006-11-03 15:40:00,34.2,34.23,34.15,34.17,223600.0,21.457,21.4758,21.4256,21.4382,223600.0
2006-11-03 15:50:00,34.17,34.26,34.17,34.22,441700.0,21.4382,21.4946,21.4382,21.4695,441700.0
2006-11-06 09:30:00,34.23,34.5,34.05,34.08,297600.0,21.4758,21.6452,21.3629,21.3817,297600.0
2006-11-06 09:40:00,34.06,34.35,34.03,34.23,237100.0,21.3691,21.5511,21.3503,21.4758,237100.0
2006-11-06 09:50:00,34.24,34.34,34.16,34.19,280100.0,21.4821,21.5448,21.4319,21.4507,280100.0
2006-11-06 10:00:00,34.19,34.32,34.19,34.24,214000.0,21.4507,21.5323,21.4507,21.4821,214000.0
2006-11-06 10:10:00,34.24,34.29,34.2,34.23,174000.0,21.4821,21.5134,21.457,21.4758,174000.0
2006-11-06 10:20:00,34.23,34.29,34.18,34.18,158500.0,21.4758,21.5134,21.4444,21.4444,158500.0
2006-11-06 10:30:00,34.19,34.26,34.16,34.22,205400.0,21.4507,21.4946,21.4319,21.4695,205400.0
2006-11-06 10:40:00,34.22,34.23,34.19,34.21,136500.0,21.4695,21.4758,21.4507,21.4633,136500.0
2006-11-06 10:50:00,34.21,34.39,34.21,34.37,206500.0,21.4633,21.5762,21.4633,21.5636,206500.0
2006-11-06 11:00:00,34.36,34.39,34.27,34.35,284000.0,21.5574,21.5762,21.5009,21.5511,284000.0
2006-11-06 11:10:00,34.36,34.37,34.31,34.35,217500.0,21.5574,21.5636,21.526,21.5511,217500.0
2006-11-06 11:20:00,34.35,34.39,34.28,34.31,114500.0,21.5511,21.5762,21.5072,21.526,114500.0
2006-11-06 11:30:00,34.31,34.36,34.26,34.27,98100.0,21.526,21.5574,21.4946,21.5009,98100.0
2006-11-06 11:40:00,34.27,34.31,34.21,34.29,174500.0,21.5009,21.526,21.4633,21.5134,174500.0
2006-11-06 11:50:00,34.29,34.32,34.23,34.29,184200.0,21.5134,21.5323,21.4758,21.5134,184200.0
2006-11-06 12:00:00,34.28,34.32,34.21,34.24,141700.0,21.5072,21.5323,21.4633,21.4821,141700.0
2006-11-06 12:10:00,34.25,34.28,34.15,34.16,143700.0,21.4883,21.5072,21.4256,21.4319,143700.0
2006-11-06 12:20:00,34.15,34.17,34.11,34.12,83900.0,21.4256,21.4382,21.4005,21.4068,83900.0
2006-11-06 12:30:00,34.13,34.13,34.01,34.05,143500.0,21.4131,21.4131,21.3378,21.3629,143500.0
2006-11-06 12:40:00,34.05,34.1,34.01,34.05,154200.0,21.3629,21.3942,21.3378,21.3629,154200.0
2006-11-06 12:50:00,34.04,34.1,34.02,34.04,113600.0,21.3566,21.3942,21.344,21.3566,113600.0
2006-11-06 13:00:00,34.03,34.11,34.03,34.08,92700.0,21.3503,21.4005,21.3503,21.3817,92700.0
2006-11-06 13:10:00,34.08,34.11,34.04,34.09,94000.0,21.3817,21.4005,21.3566,21.388,94000.0
2006-11-06 13:20:00,34.07,34.1,33.97,33.98,160200.0,21.3754,21.3942,21.3127,21.319,160200.0
2006-11-06 13:30:00,33.97,34.0,33.9,33.95,135000.0,21.3127,21.3315,21.2688,21.3001,135000.0
2006-11-06 13:40:00,33.93,34.0,33.93,34.0,96400.0,21.2876,21.3315,21.2876,21.3315,96400.0
2006-11-06 13:50:00,33.99,34.02,33.94,33.98,122000.0,21.3252,21.344,21.2939,21.319,122000.0
2006-11-06 14:00:00,33.98,34.0,33.97,33.97,84100.0,21.319,21.3315,21.3127,21.3127,84100.0
2006-11-06 14:10:00,33.98,34.0,33.94,33.96,138600.0,21.319,21.3315,21.2939,21.3064,138600.0
2006-11-06 14:20:00,33.96,34.03,33.96,34.01,192100.0,21.3064,21.3503,21.3064,21.3378,192100.0
2006-11-06 14:30:00,34.01,34.07,34.01,34.06,102400.0,21.3378,21.3754,21.3378,21.3691,102400.0
2006-11-06 14:40:00,34.06,34.12,34.05,34.11,207800.0,21.3691,21.4068,21.3629,21.4005,207800.0
2006-11-06 14:50:00,34.1,34.11,34.01,34.06,113300.0,21.3942,21.4005,21.3378,21.3691,113300.0
2006-11-06 15:00:00,34.05,34.14,34.05,34.12,141800.0,21.3629,21.4193,21.3629,21.4068,141800.0
2006-11-06 15:10:00,34.12,34.12,34.05,34.09,149700.0,21.4068,21.4068,21.3629,21.388,149700.0
2006-11-06 15:20:00,34.09,34.11,34.02,34.11,125400.0,21.388,21.4005,21.344,21.4005,125400.0
2006-11-06 15:30:00,34.1,34.1,34.02,34.03,170500.0,21.3942,21.3942,21.344,21.3503,170500.0
2006-11-06 15:40:00,34.03,34.23,34.03,34.19,291100.0,21.3503,21.4758,21.3503,21.4507,291100.0
2006-11-06 15:50:00,34.18,34.24,34.15,34.21,303500.0,21.4444,21.4821,21.4256,21.4633,303500.0
2006-11-07 09:30:00,34.26,34.5,34.09,34.09,293400.0,21.4946,21.6452,21.388,21.388,293400.0
2006-11-07 09:40:00,34.1,34.1,33.9,33.9,369100.0,21.3942,21.3942,21.2688,21.2688,369100.0
2006-11-07 09:50:00,33.91,33.91,33.71,33.87,283000.0,21.275,21.275,21.1496,21.2499,283000.0
2006-11-07 10:00:00,33.86,33.86,33.52,33.73,373400.0,21.2437,21.2437,21.0303,21.1621,373400.0
2006-11-07 10:10:00,33.74,33.83,33.67,33.78,194000.0,21.1684,21.2248,21.1245,21.1935,194000.0
2006-11-07 10:20:00,33.77,33.77,33.65,33.7,193100.0,21.1872,21.1872,21.1119,21.1433,193100.0
2006-11-07 10:30:00,33.7,33.84,33.69,33.82,166600.0,21.1433,21.2311,21.137,21.2186,166600.0
2006-11-07 10:40:00,33.83,33.85,33.76,33.77,198100.0,21.2248,21.2374,21.1809,21.1872,198100.0
2006-11-07 10:50:00,33.77,33.82,33.72,33.76,138700.0,21.1872,21.2186,21.1558,21.1809,138700.0
2006-11-07 11:00:00,33.77,33.78,33.66,33.7,137800.0,21.1872,21.1935,21.1182,21.1433,137800.0
2006-11-07 11:10:00,33.7,33.72,33.59,33.64,127000.0,21.1433,21.1558,21.0743,21.1056,127000.0
2006-11-07 11:20:00,33.63,33.65,33.55,33.55,117900.0,21.0994,21.1119,21.0492,21.0492,117900.0
2006-11-07 11:30:00,33.56,33.68,33.5,33.55,276900.0,21.0554,21.1307,21.0178,21.0492,276900.0
2006-11-07 11:40:00,33.56,33.62,33.5,33.5,150800.0,21.0554,21.0931,21.0178,21.0178,150800.0
2006-11-07 11:50:00,33.5,33.51,33.4,33.47,156900.0,21.0178,21.0241,20.9551,20.999,156900.0
2006-11-07 12:00:00,33.47,33.55,33.47,33.49,241600.0,20.999,21.0492,20.999,21.0115,241600.0
2006-11-07 12:10:00,33.49,33.51,33.41,33.42,139600.0,21.0115,21.0241,20.9613,20.9676,139600.0
2006-11-07 12:20:00,33.42,33.46,33.41,33.43,213400.0,20.9676,20.9927,20.9613,20.9739,213400.0
2006-11-07 12:30:00,33.42,33.47,33.41,33.42,238900.0,20.9676,20.999,20.9613,20.9676,238900.0
2006-11-07 12:40:00,33.43,33.48,33.42,33.44,148000.0,20.9739,21.0053,20.9676,20.9802,148000.0
2006-11-07 12:50:00,33.44,33.49,33.43,33.46,82200.0,20.9802,21.0115,20.9739,20.9927,82200.0
2006-11-07 13:00:00,33.45,33.47,33.41,33.45,118500.0,20.9864,20.999,20.9613,20.9864,118500.0
2006-11-07 13:10:00,33.45,33.5,33.43,33.5,112300.0,20.9864,21.0178,20.9739,21.0178,112300.0
2006-11-07 13:20:00,33.5,33.54,33.48,33.5,105800.0,21.0178,21.0429,21.0053,21.0178,105800.0
2006-11-07 13:30:00,33.5,33.51,33.47,33.48,64300.0,21.0178,21.0241,20.999,21.0053,64300.0
2006-11-07 13:40:00,33.49,33.52,33.45,33.49,107900.0,21.0115,21.0303,20.9864,21.0115,107900.0
2006-11-07 13:50:00,33.48,33.53,33.48,33.52,80300.0,21.0053,21.0366,21.0053,21.0303,80300.0
2006-11-07 14:00:00,33.52,33.56,33.42,33.46,133100.0,21.0303,21.0554,20.9676,20.9927,133100.0
2006-11-07 14:10:00,33.47,33.62,33.47,33.55,318900.0,20.999,21.0931,20.999,21.0492,318900.0
2006-11-07 14:20:00,33.55,33.61,33.52,33.57,279200.0,21.0492,21.0868,21.0303,21.0617,279200.0
2006-11-07 14:30:00,33.57,33.6,33.53,33.58,122500.0,21.0617,21.0805,21.0366,21.068,122500.0
2006-11-07 14:40:00,33.57,33.61,33.55,33.55,154000.0,21.0617,21.0868,21.0492,21.0492,154000.0
2006-11-07 14:50:00,33.56,33.64,33.52,33.58,146100.0,21.0554,21.1056,21.0303,21.068,146100.0
2006-11-07 15:00:00,33.59,33.62,33.57,33.57,147300.0,21.0743,21.0931,21.0617,21.0617,147300.0
2006-11-07 15:10:00,33.58,33.6,33.41,33.41,122800.0,21.068,21.0805,20.9613,20.9613,122800.0
2006-11-07 15:20:00,33.42,33.49,33.4,33.46,161400.0,20.9676,21.0115,20.9551,20.9927,161400.0
2006-11-07 15:30:00,33.46,33.47,33.37,33.45,203100.0,20.9927,20.999,20.9362,20.9864,203100.0
2006-11-07 15:40:00,33.45,33.6,33.45,33.57,296000.0,20.9864,21.0805,20.9864,21.0617,296000.0
2006-11-07 15:50:00,33.57,33.59,33.51,33.56,211700.0,21.0617,21.0743,21.0241,21.0554,211700.0
2006-11-08 09:30:00,33.86,33.92,33.82,33.85,730500.0,21.2437,21.2813,21.2186,21.2374,730500.0
2006-11-08 09:40:00,33.85,34.45,33.85,34.33,784100.0,21.2374,21.6138,21.2374,21.5385,784100.0
2006-11-08 09:50:00,34.33,34.35,34.1,34.16,417900.0,21.5385,21.5511,21.3942,21.4319,417900.0
2006-11-08 10:00:00,34.16,34.4,34.15,34.37,645000.0,21.4319,21.5825,21.4256,21.5636,645000.0
2006-11-08 10:10:00,34.37,34.56,34.37,34.54,389200.0,21.5636,21.6828,21.5636,21.6703,389200.0
2006-11-08 10:20:00,34.54,34.79,34.54,34.72,440200.0,21.6703,21.8271,21.6703,21.7832,440200.0
2006-11-08 10:30:00,34.72,34.88,34.66,34.88,260200.0,21.7832,21.8836,21.7456,21.8836,260200.0
2006-11-08 10:40:00,34.88,35.28,34.85,35.14,687800.0,21.8836,22.1346,21.8648,22.0467,687800.0
2006-11-08 10:50:00,35.14,35.29,35.13,35.26,422500.0,22.0467,22.1408,22.0405,22.122,422500.0
2006-11-08 11:00:00,35.26,35.3,34.97,35.05,438100.0,22.122,22.1471,21.9401,21.9903,438100.0
2006-11-08 11:10:00,35.06,35.4,35.0,35.4,308500.0,21.9965,22.2099,21.9589,22.2099,308500.0
2006-11-08 11:20:00,35.38,35.45,35.25,35.36,320300.0,22.1973,22.2412,22.1157,22.1848,320300.0
2006-11-08 11:30:00,35.36,35.48,35.27,35.48,284700.0,22.1848,22.26,22.1283,22.26,284700.0
2006-11-08 11:40:00,35.48,35.73,35.48,35.61,307100.0,22.26,22.4169,22.26,22.3416,307100.0
2006-11-08 11:50:00,35.6,35.61,35.45,35.51,227500.0,22.3353,22.3416,22.2412,22.2789,227500.0
2006-11-08 12:00:00,35.52,35.61,35.51,35.51,160300.0,22.2851,22.3416,22.2789,22.2789,160300.0
2006-11-08 12:10:00,35.51,35.51,35.21,35.37,222200.0,22.2789,22.2789,22.0906,22.191,222200.0
2006-11-08 12:20:00,35.38,35.49,35.37,35.42,174200.0,22.1973,22.2663,22.191,22.2224,174200.0
2006-11-08 12:30:00,35.42,35.42,35.24,35.25,161300.0,22.2224,22.2224,22.1095,22.1157,161300.0
2006-11-08 12:40:00,35.25,35.28,35.1,35.25,195700.0,22.1157,22.1346,22.0216,22.1157,195700.0
2006-11-08 12:50:00,35.25,35.47,35.24,35.46,189000.0,22.1157,22.2538,22.1095,22.2475,189000.0
2006-11-08 13:00:00,35.45,35.46,35.37,35.37,144000.0,22.2412,22.2475,22.191,22.191,144000.0
2006-11-08 13:10:00,35.39,35.46,35.28,35.43,192900.0,22.2036,22.2475,22.1346,22.2287,192900.0
2006-11-08 13:20:00,35.43,35.44,35.29,35.39,144600.0,22.2287,22.235,22.1408,22.2036,144600.0
2006-11-08 13:30:00,35.4,35.5,35.4,35.46,182000.0,22.2099,22.2726,22.2099,22.2475,182000.0
2006-11-08 13:40:00,35.46,35.49,35.44,35.47,178500.0,22.2475,22.2663,22.235,22.2538,178500.0
2006-11-08 13:50:00,35.48,35.53,35.41,35.5,186900.0,22.26,22.2914,22.2161,22.2726,186900.0
2006-11-08 14:00:00,35.51,35.69,35.5,35.68,247000.0,22.2789,22.3918,22.2726,22.3855,247000.0
2006-11-08 14:10:00,35.67,35.67,35.57,35.6,320000.0,22.3793,22.3793,22.3165,22.3353,320000.0
2006-11-08 14:20:00,35.6,35.74,35.6,35.71,169300.0,22.3353,22.4232,22.3353,22.4043,169300.0
2006-11-08 14:30:00,35.71,35.78,35.62,35.71,328000.0,22.4043,22.4483,22.3479,22.4043,328000.0
2006-11-08 14:40:00,35.72,35.83,35.72,35.77,194000.0,22.4106,22.4796,22.4106,22.442,194000.0
2006-11-08 14:50:00,35.77,35.8,35.74,35.77,189100.0,22.442,22.4608,22.4232,22.442,189100.0
2006-11-08 15:00:00,35.77,35.89,35.75,35.87,300900.0,22.442,22.5173,22.4294,22.5047,300900.0
2006-11-08 15:10:00,35.87,35.88,35.75,35.85,268300.0,22.5047,22.511,22.4294,22.4922,268300.0
2006-11-08 15:20:00,35.85,35.89,35.75,35.76,285300.0,22.4922,22.5173,22.4294,22.4357,285300.0
2006-11-08 15:30:00,35.76,35.8,35.65,35.69,361400.0,22.4357,22.4608,22.3667,22.3918,361400.0
2006-11-08 15:40:00,35.69,35.74,35.63,35.65,276400.0,22.3918,22.4232,22.3542,22.3667,276400.0
2006-11-08 15:50:00,35.66,35.73,35.6,35.72,367100.0,22.373,22.4169,22.3353,22.4106,367100.0
2006-11-09 09:30:00,36.25,36.25,36.0,36.24,664200.0,22.7431,22.7431,22.5863,22.7369,664200.0
2006-11-09 09:40:00,36.24,36.4,36.23,36.29,499600.0,22.7369,22.8373,22.7306,22.7682,499600.0
2006-11-09 09:50:00,36.3,36.35,36.11,36.33,327500.0,22.7745,22.8059,22.6553,22.7933,327500.0
2006-11-09 10:00:00,36.32,36.33,36.12,36.29,300400.0,22.7871,22.7933,22.6616,22.7682,300400.0
2006-11-09 10:10:00,36.27,36.33,36.2,36.32,365100.0,22.7557,22.7933,22.7118,22.7871,365100.0
2006-11-09 10:20:00,36.32,36.47,36.29,36.31,317400.0,22.7871,22.8812,22.7682,22.7808,317400.0
2006-11-09 10:30:00,36.3,36.31,35.9,35.9,389900.0,22.7745,22.7808,22.5236,22.5236,389900.0
2006-11-09 10:40:00,35.91,35.95,35.5,35.5,731300.0,22.5298,22.5549,22.2726,22.2726,731300.0
2006-11-09 10:50:00,35.5,35.69,35.37,35.58,488000.0,22.2726,22.3918,22.191,22.3228,488000.0
2006-11-09 11:00:00,35.57,35.75,35.56,35.74,242300.0,22.3165,22.4294,22.3102,22.4232,242300.0
2006-11-09 11:10:00,35.74,35.86,35.74,35.86,141400.0,22.4232,22.4985,22.4232,22.4985,141400.0
2006-11-09 11:20:00,35.86,35.92,35.81,35.91,199600.0,22.4985,22.5361,22.4671,22.5298,199600.0
2006-11-09 11:30:00,35.92,36.01,35.74,35.77,209400.0,22.5361,22.5926,22.4232,22.442,209400.0
2006-11-09 11:40:00,35.77,35.9,35.72,35.85,195800.0,22.442,22.5236,22.4106,22.4922,195800.0
2006-11-09 11:50:00,35.86,35.91,35.85,35.88,123100.0,22.4985,22.5298,22.4922,22.511,123100.0
2006-11-09 12:00:00,35.88,35.9,35.79,35.82,202300.0,22.511,22.5236,22.4545,22.4734,202300.0
2006-11-09 12:10:00,35.82,35.82,35.74,35.81,138800.0,22.4734,22.4734,22.4232,22.4671,138800.0
2006-11-09 12:20:00,35.81,35.81,35.74,35.76,129600.0,22.4671,22.4671,22.4232,22.4357,129600.0
2006-11-09 12:30:00,35.76,35.77,35.64,35.66,167300.0,22.4357,22.442,22.3604,22.373,167300.0
2006-11-09 12:40:00,35.66,35.66,35.57,35.65,137700.0,22.373,22.373,22.3165,22.3667,137700.0
2006-11-09 12:50:00,35.65,35.89,35.6,35.85,137700.0,22.3667,22.5173,22.3353,22.4922,137700.0
2006-11-09 13:00:00,35.87,35.87,35.62,35.62,104200.0,22.5047,22.5047,22.3479,22.3479,104200.0
2006-11-09 13:10:00,35.62,35.66,35.58,35.66,121600.0,22.3479,22.373,22.3228,22.373,121600.0
2006-11-09 13:20:00,35.66,35.75,35.6,35.64,94500.0,22.373,22.4294,22.3353,22.3604,94500.0
2006-11-09 13:30:00,35.64,35.83,35.63,35.8,111900.0,22.3604,22.4796,22.3542,22.4608,111900.0
2006-11-09 13:40:00,35.81,35.88,35.79,35.88,91700.0,22.4671,22.511,22.4545,22.511,91700.0
2006-11-09 13:50:00,35.87,35.88,35.73,35.8,141900.0,22.5047,22.511,22.4169,22.4608,141900.0
2006-11-09 14:00:00,35.8,35.85,35.78,35.81,108400.0,22.4608,22.4922,22.4483,22.4671,108400.0
2006-11-09 14:10:00,35.8,35.87,35.8,35.87,98100.0,22.4608,22.5047,22.4608,22.5047,98100.0
2006-11-09 14:20:00,35.86,35.88,35.78,35.86,123100.0,22.4985,22.511,22.4483,22.4985,123100.0
2006-11-09 14:30:00,35.86,36.13,35.84,35.86,140900.0,22.4985,22.6679,22.4859,22.4985,140900.0
2006-11-09 14:40:00,35.86,35.87,35.8,35.8,141900.0,22.4985,22.5047,22.4608,22.4608,141900.0
2006-11-09 14:50:00,35.81,35.89,35.8,35.89,126400.0,22.4671,22.5173,22.4608,22.5173,126400.0
2006-11-09 15:00:00,35.89,35.92,35.76,35.76,165000.0,22.5173,22.5361,22.4357,22.4357,165000.0
2006-11-09 15:10:00,35.76,35.76,35.59,35.65,190500.0,22.4357,22.4357,22.3291,22.3667,190500.0
2006-11-09 15:20:00,35.65,35.66,35.55,35.58,159700.0,22.3667,22.373,22.304,22.3228,159700.0
2006-11-09 15:30:00,35.58,35.67,35.56,35.65,176600.0,22.3228,22.3793,22.3102,22.3667,176600.0
2006-11-09 15:40:00,35.66,35.66,35.58,35.64,181600.0,22.373,22.373,22.3228,22.3604,181600.0
2006-11-09 15:50:00,35.65,35.78,35.65,35.75,437000.0,22.3667,22.4483,22.3667,22.4294,437000.0
2006-11-10 09:30:00,35.62,35.88,35.62,35.75,288500.0,22.3479,22.511,22.3479,22.4294,288500.0
2006-11-10 09:40:00,35.75,35.76,35.51,35.51,242900.0,22.4294,22.4357,22.2789,22.2789,242900.0
2006-11-10 09:50:00,35.5,35.6,35.39,35.44,234100.0,22.2726,22.3353,22.2036,22.235,234100.0
2006-11-10 10:00:00,35.44,35.5,35.29,35.29,184500.0,22.235,22.2726,22.1408,22.1408,184500.0
2006-11-10 10:10:00,35.29,35.45,35.16,35.23,251800.0,22.1408,22.2412,22.0593,22.1032,251800.0
2006-11-10 10:20:00,35.23,35.29,35.1,35.21,143800.0,22.1032,22.1408,22.0216,22.0906,143800.0
2006-11-10 10:30:00,35.22,35.34,35.21,35.34,127000.0,22.0969,22.1722,22.0906,22.1722,127000.0
2006-11-10 10:40:00,35.34,35.39,35.24,35.29,118800.0,22.1722,22.2036,22.1095,22.1408,118800.0
2006-11-10 10:50:00,35.29,35.39,35.29,35.33,84200.0,22.1408,22.2036,22.1408,22.1659,84200.0
2006-11-10 11:00:00,35.32,35.39,35.32,35.39,69200.0,22.1597,22.2036,22.1597,22.2036,69200.0
2006-11-10 11:10:00,35.39,35.52,35.39,35.52,97000.0,22.2036,22.2851,22.2036,22.2851,97000.0
2006-11-10 11:20:00,35.53,35.6,35.52,35.58,60100.0,22.2914,22.3353,22.2851,22.3228,60100.0
2006-11-10 11:30:00,35.59,35.63,35.56,35.6,61800.0,22.3291,22.3542,22.3102,22.3353,61800.0
2006-11-10 11:40:00,35.61,35.65,35.56,35.57,76500.0,22.3416,22.3667,22.3102,22.3165,76500.0
2006-11-10 11:50:00,35.56,35.56,35.5,35.54,50600.0,22.3102,22.3102,22.2726,22.2977,50600.0
2006-11-10 12:00:00,35.53,35.59,35.53,35.55,39400.0,22.2914,22.3291,22.2914,22.304,39400.0
2006-11-10 12:10:00,35.55,35.62,35.55,35.62,35500.0,22.304,22.3479,22.304,22.3479,35500.0
2006-11-10 12:20:00,35.63,35.66,35.57,35.61,49900.0,22.3542,22.373,22.3165,22.3416,49900.0
2006-11-10 12:30:00,35.6,35.6,35.5,35.58,50900.0,22.3353,22.3353,22.2726,22.3228,50900.0
2006-11-10 12:40:00,35.59,35.62,35.56,35.59,46700.0,22.3291,22.3479,22.3102,22.3291,46700.0
2006-11-10 12:50:00,35.6,35.65,35.59,35.62,41600.0,22.3353,22.3667,22.3291,22.3479,41600.0
2006-11-10 13:00:00,35.62,35.64,35.44,35.44,118200.0,22.3479,22.3604,22.235,22.235,118200.0
2006-11-10 13:10:00,35.44,35.54,35.42,35.53,59300.0,22.235,22.2977,22.2224,22.2914,59300.0
2006-11-10 13:20:00,35.53,35.58,35.52,35.53,44700.0,22.2914,22.3228,22.2851,22.2914,44700.0
2006-11-10 13:30:00,35.52,35.56,35.49,35.54,60400.0,22.2851,22.3102,22.2663,22.2977,60400.0
2006-11-10 13:40:00,35.55,35.58,35.51,35.57,52100.0,22.304,22.3228,22.2789,22.3165,52100.0
2006-11-10 13:50:00,35.57,35.62,35.5,35.53,41500.0,22.3165,22.3479,22.2726,22.2914,41500.0
2006-11-10 14:00:00,35.54,35.55,35.47,35.52,69400.0,22.2977,22.304,22.2538,22.2851,69400.0
2006-11-10 14:10:00,35.52,35.61,35.49,35.55,56900.0,22.2851,22.3416,22.2663,22.304,56900.0
2006-11-10 14:20:00,35.55,35.62,35.53,35.56,29500.0,22.304,22.3479,22.2914,22.3102,29500.0
2006-11-10 14:30:00,35.54,35.64,35.53,35.64,46800.0,22.2977,22.3604,22.2914,22.3604,46800.0
2006-11-10 14:40:00,35.64,35.64,35.46,35.46,69100.0,22.3604,22.3604,22.2475,22.2475,69100.0
2006-11-10 14:50:00,35.46,35.52,35.46,35.46,48900.0,22.2475,22.2851,22.2475,22.2475,48900.0
2006-11-10 15:00:00,35.46,35.51,35.43,35.45,49900.0,22.2475,22.2789,22.2287,22.2412,49900.0
2006-11-10 15:10:00,35.44,35.45,35.32,35.32,78900.0,22.235,22.2412,22.1597,22.1597,78900.0
2006-11-10 15:20:00,35.33,35.34,35.28,35.3,97400.0,22.1659,22.1722,22.1346,22.1471,97400.0
2006-11-10 15:30:00,35.3,35.37,35.29,35.31,79500.0,22.1471,22.191,22.1408,22.1534,79500.0
2006-11-10 15:40:00,35.31,35.41,35.3,35.37,124800.0,22.1534,22.2161,22.1471,22.191,124800.0
2006-11-10 15:50:00,35.37,35.5,35.37,35.48,237500.0,22.191,22.2726,22.191,22.26,237500.0
2006-11-13 09:30:00,35.25,35.44,35.21,35.23,210400.0,22.1157,22.235,22.0906,22.1032,210400.0
2006-11-13 09:40:00,35.22,35.29,34.93,35.02,263900.0,22.0969,22.1408,21.915,21.9714,263900.0
2006-11-13 09:50:00,35.02,35.12,35.0,35.05,207800.0,21.9714,22.0342,21.9589,21.9903,207800.0
2006-11-13 10:00:00,35.05,35.12,35.0,35.03,209100.0,21.9903,22.0342,21.9589,21.9777,209100.0
2006-11-13 10:10:00,35.03,35.12,35.01,35.1,102100.0,21.9777,22.0342,21.9652,22.0216,102100.0
2006-11-13 10:20:00,35.1,35.11,35.02,35.03,64100.0,22.0216,22.0279,21.9714,21.9777,64100.0
2006-11-13 10:30:00,35.02,35.03,34.69,34.86,278500.0,21.9714,21.9777,21.7644,21.8711,278500.0
2006-11-13 10:40:00,34.87,34.9,34.76,34.84,192100.0,21.8773,21.8962,21.8083,21.8585,192100.0
2006-11-13 10:50:00,34.84,34.9,34.81,34.87,133000.0,21.8585,21.8962,21.8397,21.8773,133000.0
2006-11-13 11:00:00,34.87,34.9,34.82,34.88,95300.0,21.8773,21.8962,21.846,21.8836,95300.0
2006-11-13 11:10:00,34.88,34.89,34.82,34.89,46900.0,21.8836,21.8899,21.846,21.8899,46900.0
2006-11-13 11:20:00,34.89,34.97,34.87,34.94,63100.0,21.8899,21.9401,21.8773,21.9213,63100.0
2006-11-13 11:30:00,34.95,34.96,34.89,34.93,35000.0,21.9275,21.9338,21.8899,21.915,35000.0
2006-11-13 11:40:00,34.94,34.99,34.93,34.98,54600.0,21.9213,21.9526,21.915,21.9463,54600.0
2006-11-13 11:50:00,34.99,35.03,34.89,35.01,97600.0,21.9526,21.9777,21.8899,21.9652,97600.0
2006-11-13 12:00:00,35.01,35.02,34.89,34.94,58800.0,21.9652,21.9714,21.8899,21.9213,58800.0
2006-11-13 12:10:00,34.95,34.99,34.91,34.93,52900.0,21.9275,21.9526,21.9024,21.915,52900.0
2006-11-13 12:20:00,34.94,34.94,34.87,34.91,49700.0,21.9213,21.9213,21.8773,21.9024,49700.0
2006-11-13 12:30:00,34.92,34.96,34.87,34.89,107600.0,21.9087,21.9338,21.8773,21.8899,107600.0
2006-11-13 12:40:00,34.88,34.9,34.87,34.87,73200.0,21.8836,21.8962,21.8773,21.8773,73200.0
2006-11-13 12:50:00,34.88,34.89,34.85,34.86,58700.0,21.8836,21.8899,21.8648,21.8711,58700.0
2006-11-13 13:00:00,34.85,35.03,34.85,35.03,58500.0,21.8648,21.9777,21.8648,21.9777,58500.0
2006-11-13 13:10:00,35.03,35.05,35.0,35.05,85100.0,21.9777,21.9903,21.9589,21.9903,85100.0
2006-11-13 13:20:00,35.04,35.05,34.96,34.97,61600.0,21.984,21.9903,21.9338,21.9401,61600.0
2006-11-13 13:30:00,34.97,34.97,34.89,34.91,59600.0,21.9401,21.9401,21.8899,21.9024,59600.0
2006-11-13 13:40:00,34.9,34.96,34.9,34.93,44900.0,21.8962,21.9338,21.8962,21.915,44900.0
2006-11-13 13:50:00,34.93,35.01,34.91,34.94,57700.0,21.915,21.9652,21.9024,21.9213,57700.0
2006-11-13 14:00:00,34.95,35.04,34.93,35.04,80200.0,21.9275,21.984,21.915,21.984,80200.0
2006-11-13 14:10:00,35.04,35.08,34.98,35.05,79900.0,21.984,22.0091,21.9463,21.9903,79900.0
2006-11-13 14:20:00,35.05,35.09,35.02,35.09,49400.0,21.9903,22.0154,21.9714,22.0154,49400.0
2006-11-13 14:30:00,35.09,35.16,35.07,35.08,74800.0,22.0154,22.0593,22.0028,22.0091,74800.0
2006-11-13 14:40:00,35.08,35.12,35.0,35.07,62300.0,22.0091,22.0342,21.9589,22.0028,62300.0
2006-11-13 14:50:00,35.05,35.14,35.0,35.08,67200.0,21.9903,22.0467,21.9589,22.0091,67200.0
2006-11-13 15:00:00,35.09,35.09,35.0,35.01,53900.0,22.0154,22.0154,21.9589,21.9652,53900.0
2006-11-13 15:10:00,35.01,35.12,35.01,35.1,72800.0,21.9652,22.0342,21.9652,22.0216,72800.0
2006-11-13 15:20:00,35.1,35.17,35.07,35.07,113800.0,22.0216,22.0656,22.0028,22.0028,113800.0
2006-11-13 15:30:00,35.06,35.13,35.04,35.08,80400.0,21.9965,22.0405,21.984,22.0091,80400.0
2006-11-13 15:40:00,35.07,35.09,34.96,35.0,153700.0,22.0028,22.0154,21.9338,21.9589,153700.0
2006-11-13 15:50:00,34.99,35.06,34.99,35.05,129900.0,21.9526,21.9965,21.9526,21.9903,129900.0
2006-11-14 09:30:00,35.1,35.74,35.1,35.72,290400.0,22.0216,22.4232,22.0216,22.4106,290400.0
2006-11-14 09:40:00,35.71,35.72,35.35,35.45,193700.0,22.4043,22.4106,22.1785,22.2412,193700.0
2006-11-14 09:50:00,35.46,35.71,35.42,35.64,135900.0,22.2475,22.4043,22.2224,22.3604,135900.0
2006-11-14 10:00:00,35.62,35.66,35.24,35.5,208700.0,22.3479,22.373,22.1095,22.2726,208700.0
2006-11-14 10:10:00,35.51,35.54,35.36,35.4,134200.0,22.2789,22.2977,22.1848,22.2099,134200.0
2006-11-14 10:20:00,35.39,35.45,35.36,35.41,92600.0,22.2036,22.2412,22.1848,22.2161,92600.0
2006-11-14 10:30:00,35.41,35.45,35.36,35.39,127300.0,22.2161,22.2412,22.1848,22.2036,127300.0
2006-11-14 10:40:00,35.39,35.45,35.39,35.45,91700.0,22.2036,22.2412,22.2036,22.2412,91700.0
2006-11-14 10:50:00,35.45,35.5,35.44,35.49,79100.0,22.2412,22.2726,22.235,22.2663,79100.0
2006-11-14 11:00:00,35.48,35.5,35.46,35.5,109300.0,22.26,22.2726,22.2475,22.2726,109300.0
2006-11-14 11:10:00,35.5,35.55,35.44,35.54,72800.0,22.2726,22.304,22.235,22.2977,72800.0
2006-11-14 11:20:00,35.54,35.64,35.52,35.62,87800.0,22.2977,22.3604,22.2851,22.3479,87800.0
2006-11-14 11:30:00,35.62,35.66,35.61,35.62,87800.0,22.3479,22.373,22.3416,22.3479,87800.0
2006-11-14 11:40:00,35.63,35.75,35.61,35.73,132200.0,22.3542,22.4294,22.3416,22.4169,132200.0
2006-11-14 11:50:00,35.75,35.76,35.63,35.7,109000.0,22.4294,22.4357,22.3542,22.3981,109000.0
2006-11-14 12:00:00,35.72,35.74,35.57,35.66,73500.0,22.4106,22.4232,22.3165,22.373,73500.0
2006-11-14 12:10:00,35.66,35.73,35.64,35.7,88200.0,22.373,22.4169,22.3604,22.3981,88200.0
2006-11-14 12:20:00,35.7,35.74,35.69,35.69,99900.0,22.3981,22.4232,22.3918,22.3918,99900.0
2006-11-14 12:30:00,35.7,35.75,35.69,35.73,67100.0,22.3981,22.4294,22.3918,22.4169,67100.0
2006-11-14 12:40:00,35.74,35.75,35.69,35.74,48800.0,22.4232,22.4294,22.3918,22.4232,48800.0
2006-11-14 12:50:00,35.75,35.84,35.74,35.79,97900.0,22.4294,22.4859,22.4232,22.4545,97900.0
2006-11-14 13:00:00,35.78,35.79,35.72,35.74,40800.0,22.4483,22.4545,22.4106,22.4232,40800.0
2006-11-14 13:10:00,35.74,35.77,35.7,35.72,50600.0,22.4232,22.442,22.3981,22.4106,50600.0
2006-11-14 13:20:00,35.72,35.77,35.7,35.73,106800.0,22.4106,22.442,22.3981,22.4169,106800.0
2006-11-14 13:30:00,35.74,35.77,35.71,35.73,133400.0,22.4232,22.442,22.4043,22.4169,133400.0
2006-11-14 13:40:00,35.73,35.75,35.67,35.73,56400.0,22.4169,22.4294,22.3793,22.4169,56400.0
2006-11-14 13:50:00,35.72,35.75,35.68,35.74,97800.0,22.4106,22.4294,22.3855,22.4232,97800.0
2006-11-14 14:00:00,35.74,35.74,35.69,35.73,119100.0,22.4232,22.4232,22.3918,22.4169,119100.0
2006-11-14 14:10:00,35.73,35.79,35.68,35.71,104900.0,22.4169,22.4545,22.3855,22.4043,104900.0
2006-11-14 14:20:00,35.72,35.74,35.62,35.71,173100.0,22.4106,22.4232,22.3479,22.4043,173100.0
2006-11-14 14:30:00,35.7,35.74,35.65,35.71,169100.0,22.3981,22.4232,22.3667,22.4043,169100.0
2006-11-14 14:40:00,35.72,35.86,35.71,35.84,115300.0,22.4106,22.4985,22.4043,22.4859,115300.0
2006-11-14 14:50:00,35.84,35.95,35.79,35.92,102800.0,22.4859,22.5549,22.4545,22.5361,102800.0
2006-11-14 15:00:00,35.91,36.02,35.9,35.94,211200.0,22.5298,22.5988,22.5236,22.5486,211200.0
2006-11-14 15:10:00,35.93,35.99,35.91,35.98,113900.0,22.5424,22.58,22.5298,22.5737,113900.0
2006-11-14 15:20:00,35.98,35.99,35.86,35.95,118300.0,22.5737,22.58,22.4985,22.5549,118300.0
2006-11-14 15:30:00,35.9,36.02,35.9,36.01,180900.0,22.5236,22.5988,22.5236,22.5926,180900.0
2006-11-14 15:40:00,36.01,36.02,35.94,36.01,128900.0,22.5926,22.5988,22.5486,22.5926,128900.0
2006-11-14 15:50:00,36.05,36.1,35.96,35.97,265700.0,22.6177,22.649,22.5612,22.5675,265700.0
2006-11-15 09:30:00,35.84,35.98,35.8,35.96,154900.0,22.549,22.6371,22.5238,22.6245,154900.0
2006-11-15 09:40:00,35.96,36.09,35.76,35.77,200600.0,22.6245,22.7063,22.4987,22.5049,200600.0
2006-11-15 09:50:00,35.77,35.78,35.54,35.75,185700.0,22.5049,22.5112,22.3602,22.4924,185700.0
2006-11-15 10:00:00,35.76,35.82,35.5,35.69,159700.0,22.4987,22.5364,22.3351,22.4546,159700.0
2006-11-15 10:10:00,35.69,35.7,35.46,35.47,112000.0,22.4546,22.4609,22.3099,22.3162,112000.0
2006-11-15 10:20:00,35.47,35.54,35.35,35.4,162300.0,22.3162,22.3602,22.2407,22.2722,162300.0
2006-11-15 10:30:00,35.39,35.45,35.35,35.41,99200.0,22.2659,22.3036,22.2407,22.2784,99200.0
2006-11-15 10:40:00,35.41,35.57,35.39,35.57,120500.0,22.2784,22.3791,22.2659,22.3791,120500.0
2006-11-15 10:50:00,35.57,35.64,35.5,35.61,88600.0,22.3791,22.4232,22.3351,22.4043,88600.0
2006-11-15 11:00:00,35.6,35.69,35.59,35.69,251900.0,22.398,22.4546,22.3917,22.4546,251900.0
2006-11-15 11:10:00,35.69,35.89,35.67,35.83,206500.0,22.4546,22.5804,22.442,22.5427,206500.0
2006-11-15 11:20:00,35.83,35.86,35.71,35.82,90200.0,22.5427,22.5616,22.4672,22.5364,90200.0
2006-11-15 11:30:00,35.8,35.83,35.78,35.82,110500.0,22.5238,22.5427,22.5112,22.5364,110500.0
2006-11-15 11:40:00,35.82,35.82,35.77,35.79,49400.0,22.5364,22.5364,22.5049,22.5175,49400.0
2006-11-15 11:50:00,35.79,35.82,35.79,35.82,66100.0,22.5175,22.5364,22.5175,22.5364,66100.0
2006-11-15 12:00:00,35.81,35.9,35.8,35.85,83000.0,22.5301,22.5867,22.5238,22.5553,83000.0
2006-11-15 12:10:00,35.85,35.86,35.8,35.82,66600.0,22.5553,22.5616,22.5238,22.5364,66600.0
2006-11-15 12:20:00,35.83,35.85,35.78,35.8,181300.0,22.5427,22.5553,22.5112,22.5238,181300.0
2006-11-15 12:30:00,35.8,35.84,35.8,35.82,53300.0,22.5238,22.549,22.5238,22.5364,53300.0
2006-11-15 12:40:00,35.83,35.87,35.82,35.86,57600.0,22.5427,22.5679,22.5364,22.5616,57600.0
2006-11-15 12:50:00,35.87,36.04,35.86,35.99,170400.0,22.5679,22.6748,22.5616,22.6434,170400.0
2006-11-15 13:00:00,35.99,36.05,35.87,35.93,112600.0,22.6434,22.6811,22.5679,22.6056,112600.0
2006-11-15 13:10:00,35.92,35.99,35.82,35.83,116700.0,22.5993,22.6434,22.5364,22.5427,116700.0
2006-11-15 13:20:00,35.85,35.96,35.82,35.96,100500.0,22.5553,22.6245,22.5364,22.6245,100500.0
2006-11-15 13:30:00,35.96,35.98,35.9,35.95,85700.0,22.6245,22.6371,22.5867,22.6182,85700.0
2006-11-15 13:40:00,35.95,36.0,35.88,35.99,124900.0,22.6182,22.6496,22.5741,22.6434,124900.0
2006-11-15 13:50:00,35.99,35.99,35.91,35.91,46800.0,22.6434,22.6434,22.593,22.593,46800.0
2006-11-15 14:00:00,35.91,35.94,35.83,35.92,101200.0,22.593,22.6119,22.5427,22.5993,101200.0
2006-11-15 14:10:00,35.9,35.99,35.87,35.87,64400.0,22.5867,22.6434,22.5679,22.5679,64400.0
2006-11-15 14:20:00,35.86,35.87,35.8,35.82,103800.0,22.5616,22.5679,22.5238,22.5364,103800.0
2006-11-15 14:30:00,35.82,35.82,35.78,35.8,230100.0,22.5364,22.5364,22.5112,22.5238,230100.0
2006-11-15 14:40:00,35.8,35.8,35.75,35.78,125000.0,22.5238,22.5238,22.4924,22.5112,125000.0
2006-11-15 14:50:00,35.77,35.81,35.7,35.76,137800.0,22.5049,22.5301,22.4609,22.4987,137800.0
2006-11-15 15:00:00,35.76,35.76,35.67,35.7,185000.0,22.4987,22.4987,22.442,22.4609,185000.0
2006-11-15 15:10:00,35.7,35.82,35.7,35.81,110200.0,22.4609,22.5364,22.4609,22.5301,110200.0
2006-11-15 15:20:00,35.81,35.82,35.66,35.67,87300.0,22.5301,22.5364,22.4357,22.442,87300.0
2006-11-15 15:30:00,35.66,35.69,35.64,35.66,99900.0,22.4357,22.4546,22.4232,22.4357,99900.0
2006-11-15 15:40:00,35.65,35.68,35.56,35.57,152200.0,22.4294,22.4483,22.3728,22.3791,152200.0
2006-11-15 15:50:00,35.56,35.65,35.56,35.65,270100.0,22.3728,22.4294,22.3728,22.4294,270100.0
2006-11-16 09:30:00,35.9,36.0,35.55,35.56,184500.0,22.5867,22.6496,22.3665,22.3728,184500.0
2006-11-16 09:40:00,35.55,35.56,35.44,35.5,85500.0,22.3665,22.3728,22.2973,22.3351,85500.0
2006-11-16 09:50:00,35.5,35.5,35.36,35.45,167600.0,22.3351,22.3351,22.247,22.3036,167600.0
2006-11-16 10:00:00,35.48,35.65,35.47,35.62,110400.0,22.3225,22.4294,22.3162,22.4106,110400.0
2006-11-16 10:10:00,35.61,35.65,35.57,35.64,39600.0,22.4043,22.4294,22.3791,22.4232,39600.0
2006-11-16 10:20:00,35.63,35.71,35.61,35.69,81700.0,22.4169,22.4672,22.4043,22.4546,81700.0
2006-11-16 10:30:00,35.7,35.76,35.7,35.75,68300.0,22.4609,22.4987,22.4609,22.4924,68300.0
2006-11-16 10:40:00,35.75,35.76,35.62,35.64,76800.0,22.4924,22.4987,22.4106,22.4232,76800.0
2006-11-16 10:50:00,35.65,35.67,35.56,35.64,66500.0,22.4294,22.442,22.3728,22.4232,66500.0
2006-11-16 11:00:00,35.64,35.67,35.56,35.66,42100.0,22.4232,22.442,22.3728,22.4357,42100.0
2006-11-16 11:10:00,35.65,35.66,35.6,35.61,33400.0,22.4294,22.4357,22.398,22.4043,33400.0
2006-11-16 11:20:00,35.6,35.63,35.58,35.6,33300.0,22.398,22.4169,22.3854,22.398,33300.0
2006-11-16 11:30:00,35.59,35.66,35.55,35.63,66900.0,22.3917,22.4357,22.3665,22.4169,66900.0
2006-11-16 11:40:00,35.63,35.64,35.52,35.63,70100.0,22.4169,22.4232,22.3477,22.4169,70100.0
2006-11-16 11:50:00,35.62,35.64,35.54,35.55,33400.0,22.4106,22.4232,22.3602,22.3665,33400.0
2006-11-16 12:00:00,35.56,35.61,35.55,35.61,40700.0,22.3728,22.4043,22.3665,22.4043,40700.0
2006-11-16 12:10:00,35.59,35.59,35.55,35.55,29900.0,22.3917,22.3917,22.3665,22.3665,29900.0
2006-11-16 12:20:00,35.55,35.59,35.55,35.55,33100.0,22.3665,22.3917,22.3665,22.3665,33100.0
2006-11-16 12:30:00,35.56,35.56,35.5,35.52,34200.0,22.3728,22.3728,22.3351,22.3477,34200.0
2006-11-16 12:40:00,35.51,35.54,35.47,35.49,43600.0,22.3414,22.3602,22.3162,22.3288,43600.0
2006-11-16 12:50:00,35.5,35.55,35.5,35.54,25400.0,22.3351,22.3665,22.3351,22.3602,25400.0
2006-11-16 13:00:00,35.54,35.57,35.52,35.53,33400.0,22.3602,22.3791,22.3477,22.3539,33400.0
2006-11-16 13:10:00,35.53,35.54,35.49,35.51,22100.0,22.3539,22.3602,22.3288,22.3414,22100.0
2006-11-16 13:20:00,35.5,35.57,35.5,35.56,88400.0,22.3351,22.3791,22.3351,22.3728,88400.0
2006-11-16 13:30:00,35.56,35.6,35.54,35.6,28500.0,22.3728,22.398,22.3602,22.398,28500.0
2006-11-16 13:40:00,35.6,35.65,35.59,35.64,44400.0,22.398,22.4294,22.3917,22.4232,44400.0
2006-11-16 13:50:00,35.64,35.67,35.62,35.62,50200.0,22.4232,22.442,22.4106,22.4106,50200.0
2006-11-16 14:00:00,35.62,35.62,35.48,35.5,67300.0,22.4106,22.4106,22.3225,22.3351,67300.0
2006-11-16 14:10:00,35.5,35.51,35.45,35.48,56600.0,22.3351,22.3414,22.3036,22.3225,56600.0
2006-11-16 14:20:00,35.47,35.53,35.43,35.46,67400.0,22.3162,22.3539,22.291,22.3099,67400.0
2006-11-16 14:30:00,35.47,35.54,35.44,35.49,52600.0,22.3162,22.3602,22.2973,22.3288,52600.0
2006-11-16 14:40:00,35.48,35.59,35.46,35.58,56800.0,22.3225,22.3917,22.3099,22.3854,56800.0
2006-11-16 14:50:00,35.58,35.58,35.48,35.52,51000.0,22.3854,22.3854,22.3225,22.3477,51000.0
2006-11-16 15:00:00,35.52,35.58,35.43,35.51,68900.0,22.3477,22.3854,22.291,22.3414,68900.0
2006-11-16 15:10:00,35.5,35.59,35.48,35.57,46900.0,22.3351,22.3917,22.3225,22.3791,46900.0
2006-11-16 15:20:00,35.56,35.59,35.51,35.56,65300.0,22.3728,22.3917,22.3414,22.3728,65300.0
2006-11-16 15:30:00,35.55,35.56,35.42,35.47,196000.0,22.3665,22.3728,22.2847,22.3162,196000.0
2006-11-16 15:40:00,35.48,35.49,35.41,35.41,105800.0,22.3225,22.3288,22.2784,22.2784,105800.0
2006-11-16 15:50:00,35.43,35.43,35.38,35.43,160800.0,22.291,22.291,22.2596,22.291,160800.0
2006-11-17 09:30:00,35.08,35.33,34.92,34.95,579100.0,22.0708,22.2281,21.9702,21.989,579100.0
2006-11-17 09:40:00,34.96,34.98,34.85,34.87,187800.0,21.9953,22.0079,21.9261,21.9387,187800.0
2006-11-17 09:50:00,34.87,34.87,34.66,34.68,197200.0,21.9387,21.9387,21.8066,21.8192,197200.0
2006-11-17 10:00:00,34.68,34.8,34.55,34.64,261300.0,21.8192,21.8947,21.7374,21.794,261300.0
2006-11-17 10:10:00,34.64,34.65,34.58,34.63,199300.0,21.794,21.8003,21.7562,21.7877,199300.0
2006-11-17 10:20:00,34.63,34.71,34.57,34.66,160800.0,21.7877,21.838,21.75,21.8066,160800.0
2006-11-17 10:30:00,34.65,34.65,34.55,34.58,130200.0,21.8003,21.8003,21.7374,21.7562,130200.0
2006-11-17 10:40:00,34.57,34.63,34.52,34.55,151600.0,21.75,21.7877,21.7185,21.7374,151600.0
2006-11-17 10:50:00,34.55,34.73,34.55,34.6,179400.0,21.7374,21.8506,21.7374,21.7688,179400.0
2006-11-17 11:00:00,34.6,34.73,34.59,34.73,95300.0,21.7688,21.8506,21.7625,21.8506,95300.0
2006-11-17 11:10:00,34.74,34.85,34.73,34.75,108100.0,21.8569,21.9261,21.8506,21.8632,108100.0
2006-11-17 11:20:00,34.74,34.87,34.74,34.86,94500.0,21.8569,21.9387,21.8569,21.9324,94500.0
2006-11-17 11:30:00,34.85,34.87,34.74,34.74,70200.0,21.9261,21.9387,21.8569,21.8569,70200.0
2006-11-17 11:40:00,34.75,34.87,34.68,34.86,128800.0,21.8632,21.9387,21.8192,21.9324,128800.0
2006-11-17 11:50:00,34.85,34.85,34.67,34.67,94500.0,21.9261,21.9261,21.8129,21.8129,94500.0
2006-11-17 12:00:00,34.67,34.72,34.57,34.62,375500.0,21.8129,21.8443,21.75,21.7814,375500.0
2006-11-17 12:10:00,34.61,34.63,34.57,34.61,126100.0,21.7751,21.7877,21.75,21.7751,126100.0
2006-11-17 12:20:00,34.6,34.61,34.53,34.56,67500.0,21.7688,21.7751,21.7248,21.7437,67500.0
2006-11-17 12:30:00,34.56,34.61,34.52,34.53,96400.0,21.7437,21.7751,21.7185,21.7248,96400.0
2006-11-17 12:40:00,34.53,34.54,34.51,34.53,80600.0,21.7248,21.7311,21.7122,21.7248,80600.0
2006-11-17 12:50:00,34.52,34.54,34.48,34.49,131700.0,21.7185,21.7311,21.6933,21.6996,131700.0
2006-11-17 13:00:00,34.48,34.5,34.47,34.48,80000.0,21.6933,21.7059,21.687,21.6933,80000.0
2006-11-17 13:10:00,34.48,34.48,34.36,34.41,178900.0,21.6933,21.6933,21.6178,21.6493,178900.0
2006-11-17 13:20:00,34.42,34.44,34.37,34.41,85100.0,21.6556,21.6682,21.6241,21.6493,85100.0
2006-11-17 13:30:00,34.41,34.41,34.36,34.4,101300.0,21.6493,21.6493,21.6178,21.643,101300.0
2006-11-17 13:40:00,34.4,34.4,34.35,34.38,87600.0,21.643,21.643,21.6115,21.6304,87600.0
2006-11-17 13:50:00,34.38,34.4,34.35,34.36,61100.0,21.6304,21.643,21.6115,21.6178,61100.0
2006-11-17 14:00:00,34.37,34.4,34.34,34.39,83000.0,21.6241,21.643,21.6052,21.6367,83000.0
2006-11-17 14:10:00,34.39,34.45,34.37,34.39,121000.0,21.6367,21.6745,21.6241,21.6367,121000.0
2006-11-17 14:20:00,34.4,34.46,34.38,34.4,133200.0,21.643,21.6807,21.6304,21.643,133200.0
2006-11-17 14:30:00,34.39,34.41,34.36,34.37,80000.0,21.6367,21.6493,21.6178,21.6241,80000.0
2006-11-17 14:40:00,34.37,34.4,34.36,34.37,80400.0,21.6241,21.643,21.6178,21.6241,80400.0
2006-11-17 14:50:00,34.37,34.4,34.35,34.38,93000.0,21.6241,21.643,21.6115,21.6304,93000.0
2006-11-17 15:00:00,34.37,34.41,34.3,34.32,153600.0,21.6241,21.6493,21.5801,21.5927,153600.0
2006-11-17 15:10:00,34.32,34.33,34.26,34.31,147300.0,21.5927,21.599,21.5549,21.5864,147300.0
2006-11-17 15:20:00,34.32,34.4,34.31,34.4,167200.0,21.5927,21.643,21.5864,21.643,167200.0
2006-11-17 15:30:00,34.4,34.42,34.34,34.36,173200.0,21.643,21.6556,21.6052,21.6178,173200.0
2006-11-17 15:40:00,34.37,34.38,34.35,34.36,148200.0,21.6241,21.6304,21.6115,21.6178,148200.0
2006-11-17 15:50:00,34.37,34.4,34.34,34.34,295400.0,21.6241,21.643,21.6052,21.6052,295400.0
2006-11-20 09:30:00,34.22,35.06,34.09,34.12,264800.0,21.5297,22.0582,21.448,21.4668,264800.0
2006-11-20 09:40:00,34.06,34.12,33.65,33.67,480700.0,21.4291,21.4668,21.1711,21.1837,480700.0
2006-11-20 09:50:00,33.66,33.8,33.63,33.77,343900.0,21.1774,21.2655,21.1585,21.2466,343900.0
2006-11-20 10:00:00,33.77,33.89,33.77,33.79,258300.0,21.2466,21.3221,21.2466,21.2592,258300.0
2006-11-20 10:10:00,33.78,33.99,33.78,33.98,217800.0,21.2529,21.385,21.2529,21.3788,217800.0
2006-11-20 10:20:00,33.99,34.07,33.91,33.94,325800.0,21.385,21.4354,21.3347,21.3536,325800.0
2006-11-20 10:30:00,33.93,34.04,33.93,34.01,176600.0,21.3473,21.4165,21.3473,21.3976,176600.0
2006-11-20 10:40:00,34.01,34.05,33.92,33.95,136100.0,21.3976,21.4228,21.341,21.3599,136100.0
2006-11-20 10:50:00,33.94,34.03,33.9,34.02,184300.0,21.3536,21.4102,21.3284,21.4039,184300.0
2006-11-20 11:00:00,34.03,34.04,33.95,34.04,176900.0,21.4102,21.4165,21.3599,21.4165,176900.0
2006-11-20 11:10:00,34.04,34.08,33.96,34.08,218200.0,21.4165,21.4417,21.3662,21.4417,218200.0
2006-11-20 11:20:00,34.08,34.14,34.02,34.08,199400.0,21.4417,21.4794,21.4039,21.4417,199400.0
2006-11-20 11:30:00,34.09,34.1,34.05,34.08,150000.0,21.448,21.4543,21.4228,21.4417,150000.0
2006-11-20 11:40:00,34.08,34.15,34.05,34.05,199600.0,21.4417,21.4857,21.4228,21.4228,199600.0
2006-11-20 11:50:00,34.04,34.08,33.97,33.99,229800.0,21.4165,21.4417,21.3725,21.385,229800.0
2006-11-20 12:00:00,33.99,34.03,33.98,34.02,79800.0,21.385,21.4102,21.3788,21.4039,79800.0
2006-11-20 12:10:00,34.02,34.03,33.98,33.99,83000.0,21.4039,21.4102,21.3788,21.385,83000.0
2006-11-20 12:20:00,33.99,34.0,33.89,33.89,108000.0,21.385,21.3913,21.3221,21.3221,108000.0
2006-11-20 12:30:00,33.88,33.89,33.75,33.77,148400.0,21.3158,21.3221,21.234,21.2466,148400.0
2006-11-20 12:40:00,33.78,33.91,33.77,33.88,86100.0,21.2529,21.3347,21.2466,21.3158,86100.0
2006-11-20 12:50:00,33.88,33.92,33.84,33.92,113400.0,21.3158,21.341,21.2907,21.341,113400.0
2006-11-20 13:00:00,33.93,33.95,33.88,33.93,107400.0,21.3473,21.3599,21.3158,21.3473,107400.0
2006-11-20 13:10:00,33.93,33.96,33.79,33.85,157300.0,21.3473,21.3662,21.2592,21.297,157300.0
2006-11-20 13:20:00,33.86,33.87,33.75,33.83,103000.0,21.3033,21.3095,21.234,21.2844,103000.0
2006-11-20 13:30:00,33.83,33.89,33.83,33.87,158600.0,21.2844,21.3221,21.2844,21.3095,158600.0
2006-11-20 13:40:00,33.87,33.88,33.84,33.88,104400.0,21.3095,21.3158,21.2907,21.3158,104400.0
2006-11-20 13:50:00,33.88,33.88,33.84,33.84,104200.0,21.3158,21.3158,21.2907,21.2907,104200.0
2006-11-20 14:00:00,33.85,33.87,33.81,33.86,80700.0,21.297,21.3095,21.2718,21.3033,80700.0
2006-11-20 14:10:00,33.86,33.87,33.74,33.74,101500.0,21.3033,21.3095,21.2278,21.2278,101500.0
2006-11-20 14:20:00,33.74,33.75,33.69,33.7,123800.0,21.2278,21.234,21.1963,21.2026,123800.0
2006-11-20 14:30:00,33.7,33.75,33.65,33.7,133400.0,21.2026,21.234,21.1711,21.2026,133400.0
2006-11-20 14:40:00,33.7,33.76,33.64,33.75,125500.0,21.2026,21.2403,21.1648,21.234,125500.0
2006-11-20 14:50:00,33.75,33.75,33.67,33.71,147100.0,21.234,21.234,21.1837,21.2089,147100.0
2006-11-20 15:00:00,33.72,33.73,33.61,33.62,192900.0,21.2152,21.2215,21.146,21.1523,192900.0
2006-11-20 15:10:00,33.62,33.64,33.51,33.55,377100.0,21.1523,21.1648,21.083,21.1082,377100.0
2006-11-20 15:20:00,33.55,33.65,33.51,33.61,264100.0,21.1082,21.1711,21.083,21.146,264100.0
2006-11-20 15:30:00,33.62,33.7,33.57,33.69,236700.0,21.1523,21.2026,21.1208,21.1963,236700.0
2006-11-20 15:40:00,33.69,33.69,33.54,33.55,308400.0,21.1963,21.1963,21.1019,21.1082,308400.0
2006-11-20 15:50:00,33.56,33.6,33.5,33.51,418800.0,21.1145,21.1397,21.0768,21.083,418800.0
2006-11-21 09:30:00,33.72,33.85,33.5,33.76,430500.0,21.2152,21.297,21.0768,21.2403,430500.0
2006-11-21 09:40:00,33.76,33.85,33.68,33.68,251900.0,21.2403,21.297,21.19,21.19,251900.0
2006-11-21 09:50:00,33.67,33.9,33.67,33.8,316600.0,21.1837,21.3284,21.1837,21.2655,316600.0
2006-11-21 10:00:00,33.8,33.84,33.75,33.79,205700.0,21.2655,21.2907,21.234,21.2592,205700.0
2006-11-21 10:10:00,33.79,33.82,33.74,33.77,189300.0,21.2592,21.2781,21.2278,21.2466,189300.0
2006-11-21 10:20:00,33.77,33.79,33.72,33.74,138900.0,21.2466,21.2592,21.2152,21.2278,138900.0
2006-11-21 10:30:00,33.74,33.76,33.59,33.61,294900.0,21.2278,21.2403,21.1334,21.146,294900.0
2006-11-21 10:40:00,33.61,33.74,33.61,33.7,144900.0,21.146,21.2278,21.146,21.2026,144900.0
2006-11-21 10:50:00,33.7,33.8,33.66,33.77,133900.0,21.2026,21.2655,21.1774,21.2466,133900.0
2006-11-21 11:00:00,33.76,33.77,33.69,33.74,115200.0,21.2403,21.2466,21.1963,21.2278,115200.0
2006-11-21 11:10:00,33.74,33.76,33.72,33.75,131700.0,21.2278,21.2403,21.2152,21.234,131700.0
2006-11-21 11:20:00,33.75,33.78,33.74,33.75,115600.0,21.234,21.2529,21.2278,21.234,115600.0
2006-11-21 11:30:00,33.74,33.77,33.7,33.75,122300.0,21.2278,21.2466,21.2026,21.234,122300.0
2006-11-21 11:40:00,33.75,33.76,33.7,33.7,151900.0,21.234,21.2403,21.2026,21.2026,151900.0
2006-11-21 11:50:00,33.69,33.74,33.65,33.73,130800.0,21.1963,21.2278,21.1711,21.2215,130800.0
2006-11-21 12:00:00,33.73,33.73,33.65,33.69,119000.0,21.2215,21.2215,21.1711,21.1963,119000.0
2006-11-21 12:10:00,33.69,33.71,33.68,33.7,532600.0,21.1963,21.2089,21.19,21.2026,532600.0
2006-11-21 12:20:00,33.7,33.73,33.68,33.73,101900.0,21.2026,21.2215,21.19,21.2215,101900.0
2006-11-21 12:30:00,33.73,33.84,33.73,33.79,248300.0,21.2215,21.2907,21.2215,21.2592,248300.0
2006-11-21 12:40:00,33.79,33.8,33.7,33.71,155200.0,21.2592,21.2655,21.2026,21.2089,155200.0
2006-11-21 12:50:00,33.71,33.75,33.7,33.74,144300.0,21.2089,21.234,21.2026,21.2278,144300.0
2006-11-21 13:00:00,33.74,33.74,33.7,33.71,141500.0,21.2278,21.2278,21.2026,21.2089,141500.0
2006-11-21 13:10:00,33.71,33.72,33.69,33.72,215900.0,21.2089,21.2152,21.1963,21.2152,215900.0
2006-11-21 13:20:00,33.72,33.72,33.69,33.69,92700.0,21.2152,21.2152,21.1963,21.1963,92700.0
2006-11-21 13:30:00,33.69,33.72,33.69,33.71,161400.0,21.1963,21.2152,21.1963,21.2089,161400.0
2006-11-21 13:40:00,33.71,33.73,33.69,33.72,106100.0,21.2089,21.2215,21.1963,21.2152,106100.0
2006-11-21 13:50:00,33.72,33.73,33.7,33.71,113200.0,21.2152,21.2215,21.2026,21.2089,113200.0
2006-11-21 14:00:00,33.71,33.71,33.7,33.7,82500.0,21.2089,21.2089,21.2026,21.2026,82500.0
2006-11-21 14:10:00,33.71,33.72,33.7,33.71,83300.0,21.2089,21.2152,21.2026,21.2089,83300.0
2006-11-21 14:20:00,33.72,33.72,33.69,33.7,135000.0,21.2152,21.2152,21.1963,21.2026,135000.0
2006-11-21 14:30:00,33.69,33.71,33.69,33.71,123500.0,21.1963,21.2089,21.1963,21.2089,123500.0
2006-11-21 14:40:00,33.71,33.71,33.69,33.71,138700.0,21.2089,21.2089,21.1963,21.2089,138700.0
2006-11-21 14:50:00,33.71,33.72,33.69,33.71,98200.0,21.2089,21.2152,21.1963,21.2089,98200.0
2006-11-21 15:00:00,33.71,33.8,33.7,33.75,195500.0,21.2089,21.2655,21.2026,21.234,195500.0
2006-11-21 15:10:00,33.75,33.82,33.72,33.75,498900.0,21.234,21.2781,21.2152,21.234,498900.0
2006-11-21 15:20:00,33.75,33.87,33.73,33.87,261500.0,21.234,21.3095,21.2215,21.3095,261500.0
2006-11-21 15:30:00,33.87,33.88,33.75,33.79,357100.0,21.3095,21.3158,21.234,21.2592,357100.0
2006-11-21 15:40:00,33.82,33.82,33.75,33.75,155600.0,21.2781,21.2781,21.234,21.234,155600.0
2006-11-21 15:50:00,33.75,33.78,33.7,33.76,352300.0,21.234,21.2529,21.2026,21.2403,352300.0
2006-11-22 09:30:00,33.84,33.85,33.69,33.8,264200.0,21.2907,21.297,21.1963,21.2655,264200.0
2006-11-22 09:40:00,33.81,34.05,33.81,34.0,253300.0,21.2718,21.4228,21.2718,21.3913,253300.0
2006-11-22 09:50:00,34.01,34.17,33.95,34.09,328800.0,21.3976,21.4983,21.3599,21.448,328800.0
2006-11-22 10:00:00,34.1,34.14,34.0,34.02,186800.0,21.4543,21.4794,21.3913,21.4039,186800.0
2006-11-22 10:10:00,34.03,34.12,33.93,34.01,222100.0,21.4102,21.4668,21.3473,21.3976,222100.0
2006-11-22 10:20:00,34.01,34.11,33.99,34.09,180300.0,21.3976,21.4605,21.385,21.448,180300.0
2006-11-22 10:30:00,34.09,34.15,34.0,34.05,199500.0,21.448,21.4857,21.3913,21.4228,199500.0
2006-11-22 10:40:00,34.05,34.06,33.98,33.99,155200.0,21.4228,21.4291,21.3788,21.385,155200.0
2006-11-22 10:50:00,33.98,34.03,33.86,33.95,245800.0,21.3788,21.4102,21.3033,21.3599,245800.0
2006-11-22 11:00:00,33.95,33.96,33.93,33.96,116800.0,21.3599,21.3662,21.3473,21.3662,116800.0
2006-11-22 11:10:00,33.95,33.96,33.78,33.83,213700.0,21.3599,21.3662,21.2529,21.2844,213700.0
2006-11-22 11:20:00,33.83,33.95,33.83,33.94,87300.0,21.2844,21.3599,21.2844,21.3536,87300.0
2006-11-22 11:30:00,33.94,33.97,33.88,33.89,66700.0,21.3536,21.3725,21.3158,21.3221,66700.0
2006-11-22 11:40:00,33.88,33.96,33.86,33.92,87900.0,21.3158,21.3662,21.3033,21.341,87900.0
2006-11-22 11:50:00,33.92,33.98,33.88,33.98,131100.0,21.341,21.3788,21.3158,21.3788,131100.0
2006-11-22 12:00:00,33.98,33.99,33.9,33.94,80200.0,21.3788,21.385,21.3284,21.3536,80200.0
2006-11-22 12:10:00,33.93,33.94,33.88,33.91,112800.0,21.3473,21.3536,21.3158,21.3347,112800.0
2006-11-22 12:20:00,33.91,33.93,33.87,33.92,67500.0,21.3347,21.3473,21.3095,21.341,67500.0
2006-11-22 12:30:00,33.93,33.93,33.84,33.88,82400.0,21.3473,21.3473,21.2907,21.3158,82400.0
2006-11-22 12:40:00,33.87,33.89,33.8,33.81,103500.0,21.3095,21.3221,21.2655,21.2718,103500.0
2006-11-22 12:50:00,33.8,33.88,33.8,33.85,114500.0,21.2655,21.3158,21.2655,21.297,114500.0
2006-11-22 13:00:00,33.85,33.87,33.75,33.75,88300.0,21.297,21.3095,21.234,21.234,88300.0
2006-11-22 13:10:00,33.75,33.85,33.62,33.63,136400.0,21.234,21.297,21.1523,21.1585,136400.0
2006-11-22 13:20:00,33.63,33.7,33.6,33.62,181900.0,21.1585,21.2026,21.1397,21.1523,181900.0
2006-11-22 13:30:00,33.61,33.78,33.58,33.77,118900.0,21.146,21.2529,21.1271,21.2466,118900.0
2006-11-22 13:40:00,33.78,33.84,33.75,33.75,93600.0,21.2529,21.2907,21.234,21.234,93600.0
2006-11-22 13:50:00,33.75,33.76,33.73,33.74,59400.0,21.234,21.2403,21.2215,21.2278,59400.0
2006-11-22 14:00:00,33.75,33.79,33.73,33.74,113300.0,21.234,21.2592,21.2215,21.2278,113300.0
2006-11-22 14:10:00,33.75,33.79,33.73,33.79,95300.0,21.234,21.2592,21.2215,21.2592,95300.0
2006-11-22 14:20:00,33.78,33.8,33.75,33.78,112700.0,21.2529,21.2655,21.234,21.2529,112700.0
2006-11-22 14:30:00,33.8,33.81,33.77,33.78,68900.0,21.2655,21.2718,21.2466,21.2529,68900.0
2006-11-22 14:40:00,33.78,33.9,33.76,33.83,229400.0,21.2529,21.3284,21.2403,21.2844,229400.0
2006-11-22 14:50:00,33.83,33.93,33.78,33.86,282900.0,21.2844,21.3473,21.2529,21.3033,282900.0
2006-11-22 15:00:00,33.85,33.97,33.82,33.93,402000.0,21.297,21.3725,21.2781,21.3473,402000.0
2006-11-22 15:10:00,33.94,33.96,33.85,33.93,295600.0,21.3536,21.3662,21.297,21.3473,295600.0
2006-11-22 15:20:00,33.94,34.01,33.88,34.0,245200.0,21.3536,21.3976,21.3158,21.3913,245200.0
2006-11-22 15:30:00,34.01,34.07,34.0,34.06,225100.0,21.3976,21.4354,21.3913,21.4291,225100.0
2006-11-22 15:40:00,34.07,34.1,33.92,34.08,266800.0,21.4354,21.4543,21.341,21.4417,266800.0
2006-11-22 15:50:00,34.08,34.12,33.94,34.05,505700.0,21.4417,21.4668,21.3536,21.4228,505700.0
2006-11-24 09:30:00,33.95,33.95,33.7,33.88,234100.0,21.3599,21.3599,21.2026,21.3158,234100.0
2006-11-24 09:40:00,33.95,34.0,33.8,33.85,213100.0,21.3599,21.3913,21.2655,21.297,213100.0
2006-11-24 09:50:00,33.85,33.91,33.78,33.78,91000.0,21.297,21.3347,21.2529,21.2529,91000.0
2006-11-24 10:00:00,33.76,33.81,33.66,33.68,101400.0,21.2403,21.2718,21.1774,21.19,101400.0
2006-11-24 10:10:00,33.69,33.8,33.65,33.79,94300.0,21.1963,21.2655,21.1711,21.2592,94300.0
2006-11-24 10:20:00,33.78,33.82,33.69,33.79,61400.0,21.2529,21.2781,21.1963,21.2592,61400.0
2006-11-24 10:30:00,33.8,33.91,33.76,33.76,83400.0,21.2655,21.3347,21.2403,21.2403,83400.0
2006-11-24 10:40:00,33.76,33.84,33.76,33.82,63500.0,21.2403,21.2907,21.2403,21.2781,63500.0
2006-11-24 10:50:00,33.82,33.83,33.76,33.77,41400.0,21.2781,21.2844,21.2403,21.2466,41400.0
2006-11-24 11:00:00,33.76,33.77,33.67,33.69,145800.0,21.2403,21.2466,21.1837,21.1963,145800.0
2006-11-24 11:10:00,33.69,33.75,33.65,33.66,111600.0,21.1963,21.234,21.1711,21.1774,111600.0
2006-11-24 11:20:00,33.65,33.69,33.59,33.69,142100.0,21.1711,21.1963,21.1334,21.1963,142100.0
2006-11-24 11:30:00,33.69,33.7,33.6,33.61,55600.0,21.1963,21.2026,21.1397,21.146,55600.0
2006-11-24 11:40:00,33.6,33.61,33.55,33.55,107200.0,21.1397,21.146,21.1082,21.1082,107200.0
2006-11-24 11:50:00,33.55,33.56,33.46,33.5,113400.0,21.1082,21.1145,21.0516,21.0768,113400.0
2006-11-24 12:00:00,33.5,33.55,33.49,33.53,96700.0,21.0768,21.1082,21.0705,21.0956,96700.0
2006-11-24 12:10:00,33.52,33.56,33.5,33.5,70700.0,21.0893,21.1145,21.0768,21.0768,70700.0
2006-11-24 12:20:00,33.49,33.59,33.49,33.59,167000.0,21.0705,21.1334,21.0705,21.1334,167000.0
2006-11-24 12:30:00,33.59,33.62,33.56,33.57,81400.0,21.1334,21.1523,21.1145,21.1208,81400.0
2006-11-24 12:40:00,33.56,33.56,33.49,33.52,107600.0,21.1145,21.1145,21.0705,21.0893,107600.0
2006-11-24 12:50:00,33.53,33.57,33.49,33.5,151100.0,21.0956,21.1208,21.0705,21.0768,151100.0
2006-11-24 13:00:00,33.53,33.53,33.53,33.53,103700.0,21.0956,21.0956,21.0956,21.0956,103700.0
2006-11-24 13:10:00,33.53,33.53,33.53,33.53,1400.0,21.0956,21.0956,21.0956,21.0956,1400.0
2006-11-24 13:20:00,33.53,33.53,33.53,33.53,0.0,21.0956,21.0956,21.0956,21.0956,0.0
2006-11-24 13:30:00,33.53,33.53,33.53,33.53,0.0,21.0956,21.0956,21.0956,21.0956,0.0
2006-11-24 13:40:00,33.6,33.6,33.6,33.6,100.0,21.1397,21.1397,21.1397,21.1397,100.0
2006-11-24 13:50:00,33.6,33.6,33.6,33.6,100.0,21.1397,21.1397,21.1397,21.1397,100.0
2006-11-24 14:00:00,33.6,33.6,33.6,33.6,100.0,21.1397,21.1397,21.1397,21.1397,100.0
2006-11-24 14:10:00,33.6,33.6,33.6,33.6,200.0,21.1397,21.1397,21.1397,21.1397,200.0
2006-11-24 14:20:00,33.6,33.6,33.6,33.6,200.0,21.1397,21.1397,21.1397,21.1397,200.0
2006-11-24 14:30:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 14:40:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 14:50:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:00:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:10:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:20:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:30:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:40:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-24 15:50:00,33.6,33.6,33.6,33.6,0.0,21.1397,21.1397,21.1397,21.1397,0.0
2006-11-27 09:30:00,33.5,33.61,33.26,33.5,337100.0,21.0768,21.146,20.9258,21.0768,337100.0
2006-11-27 09:40:00,33.49,33.51,33.32,33.4,190400.0,21.0705,21.083,20.9635,21.0138,190400.0
2006-11-27 09:50:00,33.39,33.42,33.22,33.23,249700.0,21.0075,21.0264,20.9006,20.9069,249700.0
2006-11-27 10:00:00,33.21,33.26,33.11,33.23,290600.0,20.8943,20.9258,20.8314,20.9069,290600.0
2006-11-27 10:10:00,33.23,33.49,33.23,33.47,280700.0,20.9069,21.0705,20.9069,21.0579,280700.0
2006-11-27 10:20:00,33.47,33.55,33.42,33.53,449000.0,21.0579,21.1082,21.0264,21.0956,449000.0
2006-11-27 10:30:00,33.52,33.52,33.38,33.38,343400.0,21.0893,21.0893,21.0013,21.0013,343400.0
2006-11-27 10:40:00,33.41,33.44,33.33,33.35,256700.0,21.0201,21.039,20.9698,20.9824,256700.0
2006-11-27 10:50:00,33.35,33.4,33.31,33.39,220500.0,20.9824,21.0138,20.9572,21.0075,220500.0
2006-11-27 11:00:00,33.38,33.41,33.31,33.35,216100.0,21.0013,21.0201,20.9572,20.9824,216100.0
2006-11-27 11:10:00,33.35,33.36,33.28,33.31,331700.0,20.9824,20.9887,20.9383,20.9572,331700.0
2006-11-27 11:20:00,33.3,33.36,33.18,33.2,280200.0,20.9509,20.9887,20.8754,20.888,280200.0
2006-11-27 11:30:00,33.19,33.3,33.19,33.29,180900.0,20.8817,20.9509,20.8817,20.9446,180900.0
2006-11-27 11:40:00,33.29,33.29,33.18,33.25,178300.0,20.9446,20.9446,20.8754,20.9195,178300.0
2006-11-27 11:50:00,33.25,33.29,33.25,33.25,171500.0,20.9195,20.9446,20.9195,20.9195,171500.0
2006-11-27 12:00:00,33.25,33.28,33.24,33.27,188300.0,20.9195,20.9383,20.9132,20.932,188300.0
2006-11-27 12:10:00,33.27,33.32,33.24,33.28,160700.0,20.932,20.9635,20.9132,20.9383,160700.0
2006-11-27 12:20:00,33.28,33.32,33.25,33.31,394100.0,20.9383,20.9635,20.9195,20.9572,394100.0
2006-11-27 12:30:00,33.3,33.36,33.27,33.29,159400.0,20.9509,20.9887,20.932,20.9446,159400.0
2006-11-27 12:40:00,33.29,33.35,33.28,33.33,73900.0,20.9446,20.9824,20.9383,20.9698,73900.0
2006-11-27 12:50:00,33.33,33.33,33.25,33.26,72200.0,20.9698,20.9698,20.9195,20.9258,72200.0
2006-11-27 13:00:00,33.26,33.27,33.23,33.24,217500.0,20.9258,20.932,20.9069,20.9132,217500.0
2006-11-27 13:10:00,33.25,33.25,33.18,33.18,254300.0,20.9195,20.9195,20.8754,20.8754,254300.0
2006-11-27 13:20:00,33.18,33.2,33.14,33.16,129400.0,20.8754,20.888,20.8503,20.8628,129400.0
2006-11-27 13:30:00,33.16,33.18,33.04,33.07,212300.0,20.8628,20.8754,20.7873,20.8062,212300.0
2006-11-27 13:40:00,33.07,33.11,33.05,33.09,207700.0,20.8062,20.8314,20.7936,20.8188,207700.0
2006-11-27 13:50:00,33.09,33.2,33.08,33.16,379300.0,20.8188,20.888,20.8125,20.8628,379300.0
2006-11-27 14:00:00,33.16,33.2,33.05,33.06,324800.0,20.8628,20.888,20.7936,20.7999,324800.0
2006-11-27 14:10:00,33.05,33.09,33.0,33.07,157600.0,20.7936,20.8188,20.7622,20.8062,157600.0
2006-11-27 14:20:00,33.06,33.11,33.02,33.1,98900.0,20.7999,20.8314,20.7748,20.8251,98900.0
2006-11-27 14:30:00,33.1,33.13,33.01,33.01,167900.0,20.8251,20.844,20.7685,20.7685,167900.0
2006-11-27 14:40:00,33.01,33.03,32.9,32.91,241000.0,20.7685,20.7811,20.6993,20.7056,241000.0
2006-11-27 14:50:00,32.9,32.99,32.88,32.92,188400.0,20.6993,20.7559,20.6867,20.7118,188400.0
2006-11-27 15:00:00,32.91,32.98,32.86,32.88,141500.0,20.7056,20.7496,20.6741,20.6867,141500.0
2006-11-27 15:10:00,32.88,32.99,32.85,32.87,190100.0,20.6867,20.7559,20.6678,20.6804,190100.0
2006-11-27 15:20:00,32.88,33.16,32.88,33.13,223900.0,20.6867,20.8628,20.6867,20.844,223900.0
2006-11-27 15:30:00,33.12,33.12,33.0,33.1,278300.0,20.8377,20.8377,20.7622,20.8251,278300.0
2006-11-27 15:40:00,33.1,33.1,32.97,32.98,463500.0,20.8251,20.8251,20.7433,20.7496,463500.0
2006-11-27 15:50:00,32.98,33.04,32.89,32.98,450600.0,20.7496,20.7873,20.693,20.7496,450600.0
2006-11-28 09:30:00,32.82,33.03,32.65,32.72,352200.0,20.6489,20.7811,20.542,20.586,352200.0
2006-11-28 09:40:00,32.73,32.77,32.51,32.51,362200.0,20.5923,20.6175,20.4539,20.4539,362200.0
2006-11-28 09:50:00,32.51,32.68,32.42,32.68,357100.0,20.4539,20.5608,20.3973,20.5608,357100.0
2006-11-28 10:00:00,32.68,32.9,32.66,32.81,348900.0,20.5608,20.6993,20.5483,20.6426,348900.0
2006-11-28 10:10:00,32.81,32.81,32.52,32.7,231800.0,20.6426,20.6426,20.4602,20.5734,231800.0
2006-11-28 10:20:00,32.72,32.86,32.7,32.82,170800.0,20.586,20.6741,20.5734,20.6489,170800.0
2006-11-28 10:30:00,32.8,32.88,32.76,32.86,189500.0,20.6363,20.6867,20.6112,20.6741,189500.0
2006-11-28 10:40:00,32.86,32.89,32.8,32.8,128700.0,20.6741,20.693,20.6363,20.6363,128700.0
2006-11-28 10:50:00,32.81,32.82,32.75,32.79,99400.0,20.6426,20.6489,20.6049,20.6301,99400.0
2006-11-28 11:00:00,32.79,32.8,32.55,32.55,276600.0,20.6301,20.6363,20.4791,20.4791,276600.0
2006-11-28 11:10:00,32.55,32.66,32.53,32.63,219100.0,20.4791,20.5483,20.4665,20.5294,219100.0
2006-11-28 11:20:00,32.62,32.65,32.55,32.58,119300.0,20.5231,20.542,20.4791,20.4979,119300.0
2006-11-28 11:30:00,32.58,32.65,32.5,32.65,108800.0,20.4979,20.542,20.4476,20.542,108800.0
2006-11-28 11:40:00,32.65,32.65,32.45,32.45,155000.0,20.542,20.542,20.4161,20.4161,155000.0
2006-11-28 11:50:00,32.46,32.5,32.35,32.4,196600.0,20.4224,20.4476,20.3532,20.3847,196600.0
2006-11-28 12:00:00,32.39,32.52,32.36,32.52,116700.0,20.3784,20.4602,20.3595,20.4602,116700.0
2006-11-28 12:10:00,32.51,32.53,32.35,32.48,201800.0,20.4539,20.4665,20.3532,20.435,201800.0
2006-11-28 12:20:00,32.48,32.49,32.35,32.37,242300.0,20.435,20.4413,20.3532,20.3658,242300.0
2006-11-28 12:30:00,32.36,32.36,32.18,32.29,280000.0,20.3595,20.3595,20.2463,20.3155,280000.0
2006-11-28 12:40:00,32.29,32.35,32.2,32.32,190000.0,20.3155,20.3532,20.2589,20.3344,190000.0
2006-11-28 12:50:00,32.32,32.43,32.31,32.39,131000.0,20.3344,20.4036,20.3281,20.3784,131000.0
2006-11-28 13:00:00,32.38,32.43,32.33,32.38,139300.0,20.3721,20.4036,20.3406,20.3721,139300.0
2006-11-28 13:10:00,32.38,32.48,32.35,32.37,94500.0,20.3721,20.435,20.3532,20.3658,94500.0
2006-11-28 13:20:00,32.39,32.49,32.35,32.49,320300.0,20.3784,20.4413,20.3532,20.4413,320300.0
2006-11-28 13:30:00,32.49,32.57,32.39,32.39,276000.0,20.4413,20.4916,20.3784,20.3784,276000.0
2006-11-28 13:40:00,32.4,32.4,32.21,32.25,207400.0,20.3847,20.3847,20.2651,20.2903,207400.0
2006-11-28 13:50:00,32.25,32.34,32.23,32.29,110800.0,20.2903,20.3469,20.2777,20.3155,110800.0
2006-11-28 14:00:00,32.29,33.28,32.27,32.33,222400.0,20.3155,20.9383,20.3029,20.3406,222400.0
2006-11-28 14:10:00,32.32,32.33,32.17,32.17,193200.0,20.3344,20.3406,20.24,20.24,193200.0
2006-11-28 14:20:00,32.18,32.28,32.18,32.25,138200.0,20.2463,20.3092,20.2463,20.2903,138200.0
2006-11-28 14:30:00,32.25,32.32,32.23,32.3,162100.0,20.2903,20.3344,20.2777,20.3218,162100.0
2006-11-28 14:40:00,32.3,32.32,32.23,32.25,154900.0,20.3218,20.3344,20.2777,20.2903,154900.0
2006-11-28 14:50:00,32.25,32.3,32.24,32.28,98700.0,20.2903,20.3218,20.284,20.3092,98700.0
2006-11-28 15:00:00,32.27,32.35,32.22,32.34,187400.0,20.3029,20.3532,20.2714,20.3469,187400.0
2006-11-28 15:10:00,32.35,32.47,32.34,32.46,181300.0,20.3532,20.4287,20.3469,20.4224,181300.0
2006-11-28 15:20:00,32.46,32.53,32.45,32.51,274500.0,20.4224,20.4665,20.4161,20.4539,274500.0
2006-11-28 15:30:00,32.51,32.61,32.49,32.56,269400.0,20.4539,20.5168,20.4413,20.4853,269400.0
2006-11-28 15:40:00,32.58,32.77,32.57,32.77,391300.0,20.4979,20.6175,20.4916,20.6175,391300.0
2006-11-28 15:50:00,32.76,32.81,32.7,32.72,502800.0,20.6112,20.6426,20.5734,20.586,502800.0
2006-11-29 09:30:00,32.92,33.15,32.82,33.15,347300.0,20.7118,20.8566,20.6489,20.8566,347300.0
2006-11-29 09:40:00,33.16,33.3,33.11,33.3,368300.0,20.8628,20.9509,20.8314,20.9509,368300.0
2006-11-29 09:50:00,33.3,33.3,33.03,33.1,169900.0,20.9509,20.9509,20.7811,20.8251,169900.0
2006-11-29 10:00:00,33.1,33.28,33.09,33.27,253300.0,20.8251,20.9383,20.8188,20.932,253300.0
2006-11-29 10:10:00,33.27,33.43,33.27,33.42,360100.0,20.932,21.0327,20.932,21.0264,360100.0
2006-11-29 10:20:00,33.43,33.45,33.27,33.3,181100.0,21.0327,21.0453,20.932,20.9509,181100.0
2006-11-29 10:30:00,33.3,33.35,33.2,33.27,186300.0,20.9509,20.9824,20.888,20.932,186300.0
2006-11-29 10:40:00,33.27,33.48,33.27,33.45,332500.0,20.932,21.0642,20.932,21.0453,332500.0
2006-11-29 10:50:00,33.44,33.47,33.37,33.45,177500.0,21.039,21.0579,20.995,21.0453,177500.0
2006-11-29 11:00:00,33.46,33.48,33.35,33.47,226200.0,21.0516,21.0642,20.9824,21.0579,226200.0
2006-11-29 11:10:00,33.48,33.69,33.46,33.6,489900.0,21.0642,21.1963,21.0516,21.1397,489900.0
2006-11-29 11:20:00,33.6,33.73,33.57,33.68,347200.0,21.1397,21.2215,21.1208,21.19,347200.0
2006-11-29 11:30:00,33.68,33.78,33.68,33.77,1005900.0,21.19,21.2529,21.19,21.2466,1005900.0
2006-11-29 11:40:00,33.77,33.79,33.64,33.72,304200.0,21.2466,21.2592,21.1648,21.2152,304200.0
2006-11-29 11:50:00,33.72,33.75,33.7,33.71,129200.0,21.2152,21.234,21.2026,21.2089,129200.0
2006-11-29 12:00:00,33.72,33.77,33.7,33.77,206500.0,21.2152,21.2466,21.2026,21.2466,206500.0
2006-11-29 12:10:00,33.77,33.91,33.77,33.88,318500.0,21.2466,21.3347,21.2466,21.3158,318500.0
2006-11-29 12:20:00,33.89,33.96,33.87,33.95,263600.0,21.3221,21.3662,21.3095,21.3599,263600.0
2006-11-29 12:30:00,33.95,34.02,33.94,33.98,342000.0,21.3599,21.4039,21.3536,21.3788,342000.0
2006-11-29 12:40:00,33.98,34.01,33.93,33.99,285500.0,21.3788,21.3976,21.3473,21.385,285500.0
2006-11-29 12:50:00,34.0,34.12,33.99,34.11,339300.0,21.3913,21.4668,21.385,21.4605,339300.0
2006-11-29 13:00:00,34.12,34.21,34.03,34.11,487300.0,21.4668,21.5235,21.4102,21.4605,487300.0
2006-11-29 13:10:00,34.12,34.21,34.11,34.17,431600.0,21.4668,21.5235,21.4605,21.4983,431600.0
2006-11-29 13:20:00,34.17,34.17,33.97,33.99,197300.0,21.4983,21.4983,21.3725,21.385,197300.0
2006-11-29 13:30:00,33.99,34.05,33.97,34.0,232800.0,21.385,21.4228,21.3725,21.3913,232800.0
2006-11-29 13:40:00,34.0,34.02,33.89,34.02,252800.0,21.3913,21.4039,21.3221,21.4039,252800.0
2006-11-29 13:50:00,34.02,34.12,34.0,34.12,143900.0,21.4039,21.4668,21.3913,21.4668,143900.0
2006-11-29 14:00:00,34.13,34.14,34.06,34.08,155500.0,21.4731,21.4794,21.4291,21.4417,155500.0
2006-11-29 14:10:00,34.08,34.14,34.05,34.08,110900.0,21.4417,21.4794,21.4228,21.4417,110900.0
2006-11-29 14:20:00,34.07,34.14,34.07,34.13,89000.0,21.4354,21.4794,21.4354,21.4731,89000.0
2006-11-29 14:30:00,34.14,34.24,34.12,34.24,368500.0,21.4794,21.5423,21.4668,21.5423,368500.0
2006-11-29 14:40:00,34.24,34.33,34.21,34.3,255500.0,21.5423,21.599,21.5235,21.5801,255500.0
2006-11-29 14:50:00,34.3,34.45,34.29,34.42,236000.0,21.5801,21.6745,21.5738,21.6556,236000.0
2006-11-29 15:00:00,34.4,34.46,34.31,34.42,236100.0,21.643,21.6807,21.5864,21.6556,236100.0
2006-11-29 15:10:00,34.41,34.51,34.39,34.4,440600.0,21.6493,21.7122,21.6367,21.643,440600.0
2006-11-29 15:20:00,34.4,34.45,34.38,34.39,376100.0,21.643,21.6745,21.6304,21.6367,376100.0
2006-11-29 15:30:00,34.4,34.46,34.39,34.44,354400.0,21.643,21.6807,21.6367,21.6682,354400.0
2006-11-29 15:40:00,34.45,34.59,34.42,34.58,540300.0,21.6745,21.7625,21.6556,21.7562,540300.0
2006-11-29 15:50:00,34.58,34.64,34.45,34.47,824900.0,21.7562,21.794,21.6745,21.687,824900.0
2006-11-30 09:30:00,34.65,34.94,34.56,34.94,505700.0,21.8003,21.9827,21.7437,21.9827,505700.0
2006-11-30 09:40:00,34.94,34.95,34.45,34.46,428800.0,21.9827,21.989,21.6745,21.6807,428800.0
2006-11-30 09:50:00,34.47,34.72,34.4,34.57,264200.0,21.687,21.8443,21.643,21.75,264200.0
2006-11-30 10:00:00,34.57,34.59,34.4,34.43,240500.0,21.75,21.7625,21.643,21.6619,240500.0
2006-11-30 10:10:00,34.41,34.47,34.13,34.24,226700.0,21.6493,21.687,21.4731,21.5423,226700.0
2006-11-30 10:20:00,34.25,34.28,34.14,34.23,260900.0,21.5486,21.5675,21.4794,21.536,260900.0
2006-11-30 10:30:00,34.26,34.73,34.24,34.72,290900.0,21.5549,21.8506,21.5423,21.8443,290900.0
2006-11-30 10:40:00,34.72,34.73,34.57,34.63,311100.0,21.8443,21.8506,21.75,21.7877,311100.0
2006-11-30 10:50:00,34.63,34.77,34.63,34.7,255000.0,21.7877,21.8758,21.7877,21.8317,255000.0
2006-11-30 11:00:00,34.71,34.85,34.67,34.84,265000.0,21.838,21.9261,21.8129,21.9198,265000.0
2006-11-30 11:10:00,34.84,34.96,34.81,34.92,246000.0,21.9198,21.9953,21.901,21.9702,246000.0
2006-11-30 11:20:00,34.93,34.95,34.84,34.91,216000.0,21.9765,21.989,21.9198,21.9639,216000.0
2006-11-30 11:30:00,34.9,34.91,34.8,34.81,238100.0,21.9576,21.9639,21.8947,21.901,238100.0
2006-11-30 11:40:00,34.81,34.9,34.8,34.87,152200.0,21.901,21.9576,21.8947,21.9387,152200.0
2006-11-30 11:50:00,34.87,35.0,34.83,35.0,272000.0,21.9387,22.0205,21.9135,22.0205,272000.0
2006-11-30 12:00:00,34.99,35.03,34.92,34.94,186700.0,22.0142,22.0394,21.9702,21.9827,186700.0
2006-11-30 12:10:00,34.95,35.02,34.94,35.01,206500.0,21.989,22.0331,21.9827,22.0268,206500.0
2006-11-30 12:20:00,35.01,35.09,34.98,35.05,237100.0,22.0268,22.0771,22.0079,22.0519,237100.0
2006-11-30 12:30:00,35.07,35.1,35.02,35.1,236200.0,22.0645,22.0834,22.0331,22.0834,236200.0
2006-11-30 12:40:00,35.09,35.09,34.97,35.01,80700.0,22.0771,22.0771,22.0016,22.0268,80700.0
2006-11-30 12:50:00,35.02,35.02,34.95,34.99,132600.0,22.0331,22.0331,21.989,22.0142,132600.0
2006-11-30 13:00:00,34.99,35.02,34.9,34.92,161200.0,22.0142,22.0331,21.9576,21.9702,161200.0
2006-11-30 13:10:00,34.92,35.05,34.9,35.05,105500.0,21.9702,22.0519,21.9576,22.0519,105500.0
2006-11-30 13:20:00,35.05,35.11,35.04,35.11,149600.0,22.0519,22.0897,22.0457,22.0897,149600.0
2006-11-30 13:30:00,35.1,35.11,34.98,34.99,100500.0,22.0834,22.0897,22.0079,22.0142,100500.0
2006-11-30 13:40:00,34.99,35.02,34.96,34.98,102700.0,22.0142,22.0331,21.9953,22.0079,102700.0
2006-11-30 13:50:00,34.99,35.01,34.96,34.96,124500.0,22.0142,22.0268,21.9953,21.9953,124500.0
2006-11-30 14:00:00,34.96,35.03,34.96,35.02,100200.0,21.9953,22.0394,21.9953,22.0331,100200.0
2006-11-30 14:10:00,35.02,35.06,35.0,35.05,120900.0,22.0331,22.0582,22.0205,22.0519,120900.0
2006-11-30 14:20:00,35.06,35.1,35.0,35.06,161100.0,22.0582,22.0834,22.0205,22.0582,161100.0
2006-11-30 14:30:00,35.07,35.1,35.02,35.08,127900.0,22.0645,22.0834,22.0331,22.0708,127900.0
2006-11-30 14:40:00,35.08,35.15,35.04,35.12,190000.0,22.0708,22.1149,22.0457,22.096,190000.0
2006-11-30 14:50:00,35.12,35.12,35.06,35.09,113500.0,22.096,22.096,22.0582,22.0771,113500.0
2006-11-30 15:00:00,35.1,35.1,35.0,35.04,204500.0,22.0834,22.0834,22.0205,22.0457,204500.0
2006-11-30 15:10:00,35.05,35.06,34.97,35.01,146600.0,22.0519,22.0582,22.0016,22.0268,146600.0
2006-11-30 15:20:00,35.01,35.03,34.98,35.03,189300.0,22.0268,22.0394,22.0079,22.0394,189300.0
2006-11-30 15:30:00,35.02,35.1,34.96,35.04,306200.0,22.0331,22.0834,21.9953,22.0457,306200.0
2006-11-30 15:40:00,35.03,35.04,34.94,35.0,151700.0,22.0394,22.0457,21.9827,22.0205,151700.0
2006-11-30 15:50:00,35.0,35.11,34.97,35.1,931400.0,22.0205,22.0897,22.0016,22.0834,931400.0
2006-12-01 09:30:00,35.23,35.23,34.86,34.94,299500.0,22.1652,22.1652,21.9324,21.9827,299500.0
2006-12-01 09:40:00,34.93,34.97,34.76,34.79,234300.0,21.9765,22.0016,21.8695,21.8884,234300.0
2006-12-01 09:50:00,34.78,34.88,34.78,34.8,188000.0,21.8821,21.945,21.8821,21.8947,188000.0
2006-12-01 10:00:00,34.8,34.81,34.6,34.76,329800.0,21.8947,21.901,21.7688,21.8695,329800.0
2006-12-01 10:10:00,34.76,34.94,34.76,34.83,288300.0,21.8695,21.9827,21.8695,21.9135,288300.0
2006-12-01 10:20:00,34.9,34.92,34.84,34.88,315200.0,21.9576,21.9702,21.9198,21.945,315200.0
2006-12-01 10:30:00,34.88,34.9,34.8,34.9,198100.0,21.945,21.9576,21.8947,21.9576,198100.0
2006-12-01 10:40:00,34.89,34.9,34.84,34.88,138800.0,21.9513,21.9576,21.9198,21.945,138800.0
2006-12-01 10:50:00,34.88,34.9,34.82,34.9,234800.0,21.945,21.9576,21.9072,21.9576,234800.0
2006-12-01 11:00:00,34.89,34.95,34.85,34.89,200100.0,21.9513,21.989,21.9261,21.9513,200100.0
2006-12-01 11:10:00,34.89,34.91,34.88,34.9,107900.0,21.9513,21.9639,21.945,21.9576,107900.0
2006-12-01 11:20:00,34.9,34.91,34.84,34.84,166800.0,21.9576,21.9639,21.9198,21.9198,166800.0
2006-12-01 11:30:00,34.84,34.93,34.78,34.88,254700.0,21.9198,21.9765,21.8821,21.945,254700.0
2006-12-01 11:40:00,34.88,34.92,34.85,34.9,164100.0,21.945,21.9702,21.9261,21.9576,164100.0
2006-12-01 11:50:00,34.9,34.94,34.86,34.93,117700.0,21.9576,21.9827,21.9324,21.9765,117700.0
2006-12-01 12:00:00,34.92,34.95,34.81,34.81,170900.0,21.9702,21.989,21.901,21.901,170900.0
2006-12-01 12:10:00,34.8,34.88,34.76,34.87,162400.0,21.8947,21.945,21.8695,21.9387,162400.0
2006-12-01 12:20:00,34.86,34.86,34.83,34.85,121100.0,21.9324,21.9324,21.9135,21.9261,121100.0
2006-12-01 12:30:00,34.83,34.84,34.73,34.76,179800.0,21.9135,21.9198,21.8506,21.8695,179800.0
2006-12-01 12:40:00,34.77,34.86,34.77,34.85,233800.0,21.8758,21.9324,21.8758,21.9261,233800.0
2006-12-01 12:50:00,34.85,34.85,34.78,34.8,95400.0,21.9261,21.9261,21.8821,21.8947,95400.0
2006-12-01 13:00:00,34.8,34.81,34.69,34.74,197900.0,21.8947,21.901,21.8255,21.8569,197900.0
2006-12-01 13:10:00,34.74,34.77,34.69,34.76,156900.0,21.8569,21.8758,21.8255,21.8695,156900.0
2006-12-01 13:20:00,34.75,34.76,34.7,34.72,70000.0,21.8632,21.8695,21.8317,21.8443,70000.0
2006-12-01 13:30:00,34.72,34.72,34.67,34.71,174200.0,21.8443,21.8443,21.8129,21.838,174200.0
2006-12-01 13:40:00,34.71,34.75,34.7,34.7,105700.0,21.838,21.8632,21.8317,21.8317,105700.0
2006-12-01 13:50:00,34.7,34.73,34.67,34.7,136700.0,21.8317,21.8506,21.8129,21.8317,136700.0
2006-12-01 14:00:00,34.7,34.72,34.61,34.63,155500.0,21.8317,21.8443,21.7751,21.7877,155500.0
2006-12-01 14:10:00,34.62,34.69,34.59,34.64,110900.0,21.7814,21.8255,21.7625,21.794,110900.0
2006-12-01 14:20:00,34.64,34.7,34.62,34.68,270000.0,21.794,21.8317,21.7814,21.8192,270000.0
2006-12-01 14:30:00,34.67,34.7,34.62,34.62,273500.0,21.8129,21.8317,21.7814,21.7814,273500.0
2006-12-01 14:40:00,34.63,34.66,34.58,34.66,99700.0,21.7877,21.8066,21.7562,21.8066,99700.0
2006-12-01 14:50:00,34.66,34.69,34.63,34.64,193700.0,21.8066,21.8255,21.7877,21.794,193700.0
2006-12-01 15:00:00,34.65,34.74,34.64,34.71,191200.0,21.8003,21.8569,21.794,21.838,191200.0
2006-12-01 15:10:00,34.71,34.77,34.7,34.72,132500.0,21.838,21.8758,21.8317,21.8443,132500.0
2006-12-01 15:20:00,34.72,34.76,34.7,34.76,152400.0,21.8443,21.8695,21.8317,21.8695,152400.0
2006-12-01 15:30:00,34.76,34.77,34.7,34.71,178400.0,21.8695,21.8758,21.8317,21.838,178400.0
2006-12-01 15:40:00,34.71,34.73,34.7,34.72,153500.0,21.838,21.8506,21.8317,21.8443,153500.0
2006-12-01 15:50:00,34.73,34.81,34.72,34.79,430000.0,21.8506,21.901,21.8443,21.8884,430000.0
2006-12-04 09:30:00,34.68,34.8,34.6,34.62,204400.0,21.8192,21.8947,21.7688,21.7814,204400.0
2006-12-04 09:40:00,34.6,34.81,34.59,34.63,183000.0,21.7688,21.901,21.7625,21.7877,183000.0
2006-12-04 09:50:00,34.64,34.71,34.58,34.62,318900.0,21.794,21.838,21.7562,21.7814,318900.0
2006-12-04 10:00:00,34.63,34.66,34.6,34.63,349300.0,21.7877,21.8066,21.7688,21.7877,349300.0
2006-12-04 10:10:00,34.63,34.68,34.62,34.68,93800.0,21.7877,21.8192,21.7814,21.8192,93800.0
2006-12-04 10:20:00,34.67,34.69,34.64,34.67,94200.0,21.8129,21.8255,21.794,21.8129,94200.0
2006-12-04 10:30:00,34.67,34.73,34.66,34.7,144300.0,21.8129,21.8506,21.8066,21.8317,144300.0
2006-12-04 10:40:00,34.71,34.78,34.7,34.73,108100.0,21.838,21.8821,21.8317,21.8506,108100.0
2006-12-04 10:50:00,34.73,34.76,34.7,34.73,85100.0,21.8506,21.8695,21.8317,21.8506,85100.0
2006-12-04 11:00:00,34.74,34.8,34.71,34.8,162300.0,21.8569,21.8947,21.838,21.8947,162300.0
2006-12-04 11:10:00,34.8,34.88,34.77,34.85,112900.0,21.8947,21.945,21.8758,21.9261,112900.0
2006-12-04 11:20:00,34.85,34.94,34.84,34.91,152500.0,21.9261,21.9827,21.9198,21.9639,152500.0
2006-12-04 11:30:00,34.91,34.98,34.9,34.93,137900.0,21.9639,22.0079,21.9576,21.9765,137900.0
2006-12-04 11:40:00,34.94,34.96,34.9,34.96,122800.0,21.9827,21.9953,21.9576,21.9953,122800.0
2006-12-04 11:50:00,34.96,34.96,34.89,34.9,64000.0,21.9953,21.9953,21.9513,21.9576,64000.0
2006-12-04 12:00:00,34.9,34.95,34.89,34.91,66200.0,21.9576,21.989,21.9513,21.9639,66200.0
2006-12-04 12:10:00,34.92,34.97,34.91,34.95,93800.0,21.9702,22.0016,21.9639,21.989,93800.0
2006-12-04 12:20:00,34.96,34.96,34.93,34.93,65600.0,21.9953,21.9953,21.9765,21.9765,65600.0
2006-12-04 12:30:00,34.94,35.0,34.93,34.95,109600.0,21.9827,22.0205,21.9765,21.989,109600.0
2006-12-04 12:40:00,34.95,34.97,34.94,34.95,77500.0,21.989,22.0016,21.9827,21.989,77500.0
2006-12-04 12:50:00,34.95,34.98,34.95,34.98,53500.0,21.989,22.0079,21.989,22.0079,53500.0
2006-12-04 13:00:00,34.97,35.08,34.96,35.04,113100.0,22.0016,22.0708,21.9953,22.0457,113100.0
2006-12-04 13:10:00,35.05,35.07,35.04,35.07,85400.0,22.0519,22.0645,22.0457,22.0645,85400.0
2006-12-04 13:20:00,35.07,35.11,35.06,35.11,144400.0,22.0645,22.0897,22.0582,22.0897,144400.0
2006-12-04 13:30:00,35.09,35.16,35.09,35.16,110700.0,22.0771,22.1212,22.0771,22.1212,110700.0
2006-12-04 13:40:00,35.16,35.19,35.14,35.15,105600.0,22.1212,22.14,22.1086,22.1149,105600.0
2006-12-04 13:50:00,35.15,35.16,35.1,35.1,98000.0,22.1149,22.1212,22.0834,22.0834,98000.0
2006-12-04 14:00:00,35.1,35.13,35.08,35.12,87100.0,22.0834,22.1023,22.0708,22.096,87100.0
2006-12-04 14:10:00,35.13,35.13,35.0,35.02,88000.0,22.1023,22.1023,22.0205,22.0331,88000.0
2006-12-04 14:20:00,35.02,35.02,34.94,34.96,156700.0,22.0331,22.0331,21.9827,21.9953,156700.0
2006-12-04 14:30:00,34.96,35.01,34.93,34.94,97000.0,21.9953,22.0268,21.9765,21.9827,97000.0
2006-12-04 14:40:00,34.94,35.08,34.87,35.05,225300.0,21.9827,22.0708,21.9387,22.0519,225300.0
2006-12-04 14:50:00,35.03,35.05,34.99,34.99,132500.0,22.0394,22.0519,22.0142,22.0142,132500.0
2006-12-04 15:00:00,35.0,35.01,34.89,34.91,219100.0,22.0205,22.0268,21.9513,21.9639,219100.0
2006-12-04 15:10:00,34.91,34.94,34.85,34.87,176500.0,21.9639,21.9827,21.9261,21.9387,176500.0
2006-12-04 15:20:00,34.88,34.9,34.77,34.78,174000.0,21.945,21.9576,21.8758,21.8821,174000.0
2006-12-04 15:30:00,34.77,34.79,34.72,34.79,162600.0,21.8758,21.8884,21.8443,21.8884,162600.0
2006-12-04 15:40:00,34.78,34.84,34.78,34.79,156800.0,21.8821,21.9198,21.8821,21.8884,156800.0
2006-12-04 15:50:00,34.79,34.84,34.74,34.83,253000.0,21.8884,21.9198,21.8569,21.9135,253000.0
2006-12-05 09:30:00,34.85,34.85,34.59,34.65,260100.0,21.9261,21.9261,21.7625,21.8003,260100.0
2006-12-05 09:40:00,34.65,34.75,34.65,34.68,216900.0,21.8003,21.8632,21.8003,21.8192,216900.0
2006-12-05 09:50:00,34.69,34.87,34.69,34.81,116300.0,21.8255,21.9387,21.8255,21.901,116300.0
2006-12-05 10:00:00,34.81,34.9,34.69,34.71,145000.0,21.901,21.9576,21.8255,21.838,145000.0
2006-12-05 10:10:00,34.71,34.76,34.7,34.74,76600.0,21.838,21.8695,21.8317,21.8569,76600.0
2006-12-05 10:20:00,34.72,34.73,34.61,34.67,175300.0,21.8443,21.8506,21.7751,21.8129,175300.0
2006-12-05 10:30:00,34.66,34.85,34.65,34.83,197000.0,21.8066,21.9261,21.8003,21.9135,197000.0
2006-12-05 10:40:00,34.84,34.85,34.73,34.76,160100.0,21.9198,21.9261,21.8506,21.8695,160100.0
2006-12-05 10:50:00,34.77,34.81,34.76,34.79,87100.0,21.8758,21.901,21.8695,21.8884,87100.0
2006-12-05 11:00:00,34.79,34.8,34.73,34.77,114600.0,21.8884,21.8947,21.8506,21.8758,114600.0
2006-12-05 11:10:00,34.78,34.79,34.73,34.74,45400.0,21.8821,21.8884,21.8506,21.8569,45400.0
2006-12-05 11:20:00,34.73,34.76,34.68,34.69,96300.0,21.8506,21.8695,21.8192,21.8255,96300.0
2006-12-05 11:30:00,34.68,34.78,34.65,34.69,104200.0,21.8192,21.8821,21.8003,21.8255,104200.0
2006-12-05 11:40:00,34.69,34.72,34.67,34.68,36300.0,21.8255,21.8443,21.8129,21.8192,36300.0
2006-12-05 11:50:00,34.67,34.68,34.65,34.65,41100.0,21.8129,21.8192,21.8003,21.8003,41100.0
2006-12-05 12:00:00,34.65,34.66,34.65,34.66,42100.0,21.8003,21.8066,21.8003,21.8066,42100.0
2006-12-05 12:10:00,34.65,34.66,34.65,34.66,33900.0,21.8003,21.8066,21.8003,21.8066,33900.0
2006-12-05 12:20:00,34.66,34.66,34.65,34.65,33900.0,21.8066,21.8066,21.8003,21.8003,33900.0
2006-12-05 12:30:00,34.65,34.75,34.65,34.71,128100.0,21.8003,21.8632,21.8003,21.838,128100.0
2006-12-05 12:40:00,34.71,34.76,34.68,34.74,63600.0,21.838,21.8695,21.8192,21.8569,63600.0
2006-12-05 12:50:00,34.74,34.75,34.73,34.74,87000.0,21.8569,21.8632,21.8506,21.8569,87000.0
2006-12-05 13:00:00,34.74,34.75,34.67,34.67,72500.0,21.8569,21.8632,21.8129,21.8129,72500.0
2006-12-05 13:10:00,34.68,34.68,34.66,34.68,40900.0,21.8192,21.8192,21.8066,21.8192,40900.0
2006-12-05 13:20:00,34.67,34.68,34.61,34.67,119600.0,21.8129,21.8192,21.7751,21.8129,119600.0
2006-12-05 13:30:00,34.68,34.68,34.64,34.67,78500.0,21.8192,21.8192,21.794,21.8129,78500.0
2006-12-05 13:40:00,34.66,34.71,34.66,34.68,61300.0,21.8066,21.838,21.8066,21.8192,61300.0
2006-12-05 13:50:00,34.68,34.68,34.65,34.66,129900.0,21.8192,21.8192,21.8003,21.8066,129900.0
2006-12-05 14:00:00,34.65,34.67,34.64,34.66,421900.0,21.8003,21.8129,21.794,21.8066,421900.0
2006-12-05 14:10:00,34.66,34.7,34.65,34.66,138700.0,21.8066,21.8317,21.8003,21.8066,138700.0
2006-12-05 14:20:00,34.67,34.67,34.64,34.65,66300.0,21.8129,21.8129,21.794,21.8003,66300.0
2006-12-05 14:30:00,34.65,34.65,34.56,34.56,112900.0,21.8003,21.8003,21.7437,21.7437,112900.0
2006-12-05 14:40:00,34.56,34.6,34.54,34.57,231700.0,21.7437,21.7688,21.7311,21.75,231700.0
2006-12-05 14:50:00,34.57,34.59,34.55,34.56,118700.0,21.75,21.7625,21.7374,21.7437,118700.0
2006-12-05 15:00:00,34.56,34.56,34.53,34.55,134200.0,21.7437,21.7437,21.7248,21.7374,134200.0
2006-12-05 15:10:00,34.54,34.59,34.52,34.54,73200.0,21.7311,21.7625,21.7185,21.7311,73200.0
2006-12-05 15:20:00,34.54,34.55,34.5,34.5,74700.0,21.7311,21.7374,21.7059,21.7059,74700.0
2006-12-05 15:30:00,34.51,34.58,34.5,34.58,197800.0,21.7122,21.7562,21.7059,21.7562,197800.0
2006-12-05 15:40:00,34.58,34.58,34.57,34.57,144000.0,21.7562,21.7562,21.75,21.75,144000.0
2006-12-05 15:50:00,34.58,34.62,34.57,34.59,218500.0,21.7562,21.7814,21.75,21.7625,218500.0
2006-12-06 09:30:00,34.68,34.75,34.25,34.41,235600.0,21.8192,21.8632,21.5486,21.6493,235600.0
2006-12-06 09:40:00,34.39,34.62,34.35,34.46,182100.0,21.6367,21.7814,21.6115,21.6807,182100.0
2006-12-06 09:50:00,34.46,34.54,34.41,34.48,130700.0,21.6807,21.7311,21.6493,21.6933,130700.0
2006-12-06 10:00:00,34.46,34.51,34.31,34.4,200000.0,21.6807,21.7122,21.5864,21.643,200000.0
2006-12-06 10:10:00,34.39,34.4,34.12,34.16,258600.0,21.6367,21.643,21.4668,21.492,258600.0
2006-12-06 10:20:00,34.16,34.32,34.16,34.32,192100.0,21.492,21.5927,21.492,21.5927,192100.0
2006-12-06 10:30:00,34.32,34.53,34.27,34.3,214900.0,21.5927,21.7248,21.5612,21.5801,214900.0
2006-12-06 10:40:00,34.31,34.43,34.14,34.24,255600.0,21.5864,21.6619,21.4794,21.5423,255600.0
2006-12-06 10:50:00,34.23,34.24,34.13,34.14,135800.0,21.536,21.5423,21.4731,21.4794,135800.0
2006-12-06 11:00:00,34.14,34.18,34.05,34.18,229600.0,21.4794,21.5046,21.4228,21.5046,229600.0
2006-12-06 11:10:00,34.18,34.32,34.17,34.2,178700.0,21.5046,21.5927,21.4983,21.5172,178700.0
2006-12-06 11:20:00,34.19,34.25,34.18,34.23,146100.0,21.5109,21.5486,21.5046,21.536,146100.0
2006-12-06 11:30:00,34.24,34.3,34.2,34.29,67300.0,21.5423,21.5801,21.5172,21.5738,67300.0
2006-12-06 11:40:00,34.28,34.3,34.24,34.26,59000.0,21.5675,21.5801,21.5423,21.5549,59000.0
2006-12-06 11:50:00,34.25,34.3,34.23,34.26,80500.0,21.5486,21.5801,21.536,21.5549,80500.0
2006-12-06 12:00:00,34.25,34.3,34.22,34.24,99700.0,21.5486,21.5801,21.5297,21.5423,99700.0
2006-12-06 12:10:00,34.23,34.28,34.17,34.18,79900.0,21.536,21.5675,21.4983,21.5046,79900.0
2006-12-06 12:20:00,34.17,34.18,34.13,34.13,124000.0,21.4983,21.5046,21.4731,21.4731,124000.0
2006-12-06 12:30:00,34.13,34.13,34.1,34.11,85500.0,21.4731,21.4731,21.4543,21.4605,85500.0
2006-12-06 12:40:00,34.11,34.18,34.1,34.16,99800.0,21.4605,21.5046,21.4543,21.492,99800.0
2006-12-06 12:50:00,34.16,34.19,34.14,34.16,55800.0,21.492,21.5109,21.4794,21.492,55800.0
2006-12-06 13:00:00,34.16,34.21,34.15,34.19,64200.0,21.492,21.5235,21.4857,21.5109,64200.0
2006-12-06 13:10:00,34.19,34.2,34.15,34.17,59000.0,21.5109,21.5172,21.4857,21.4983,59000.0
2006-12-06 13:20:00,34.17,34.21,34.16,34.17,48200.0,21.4983,21.5235,21.492,21.4983,48200.0
2006-12-06 13:30:00,34.18,34.24,34.17,34.19,75700.0,21.5046,21.5423,21.4983,21.5109,75700.0
2006-12-06 13:40:00,34.19,34.2,34.14,34.15,69000.0,21.5109,21.5172,21.4794,21.4857,69000.0
2006-12-06 13:50:00,34.14,34.21,34.14,34.19,57600.0,21.4794,21.5235,21.4794,21.5109,57600.0
2006-12-06 14:00:00,34.2,34.25,34.18,34.23,88800.0,21.5172,21.5486,21.5046,21.536,88800.0
2006-12-06 14:10:00,34.23,34.3,34.16,34.3,112900.0,21.536,21.5801,21.492,21.5801,112900.0
2006-12-06 14:20:00,34.31,34.32,34.26,34.3,88000.0,21.5864,21.5927,21.5549,21.5801,88000.0
2006-12-06 14:30:00,34.3,34.35,34.3,34.31,73800.0,21.5801,21.6115,21.5801,21.5864,73800.0
2006-12-06 14:40:00,34.3,34.33,34.3,34.31,56900.0,21.5801,21.599,21.5801,21.5864,56900.0
2006-12-06 14:50:00,34.31,34.33,34.3,34.3,69300.0,21.5864,21.599,21.5801,21.5801,69300.0
2006-12-06 15:00:00,34.3,34.32,34.27,34.27,83900.0,21.5801,21.5927,21.5612,21.5612,83900.0
2006-12-06 15:10:00,34.27,34.34,34.27,34.32,129500.0,21.5612,21.6052,21.5612,21.5927,129500.0
2006-12-06 15:20:00,34.32,34.33,34.26,34.3,90000.0,21.5927,21.599,21.5549,21.5801,90000.0
2006-12-06 15:30:00,34.3,34.32,34.27,34.32,96100.0,21.5801,21.5927,21.5612,21.5927,96100.0
2006-12-06 15:40:00,34.32,34.34,34.2,34.22,136900.0,21.5927,21.6052,21.5172,21.5297,136900.0
2006-12-06 15:50:00,34.22,34.3,34.21,34.28,153300.0,21.5297,21.5801,21.5235,21.5675,153300.0
2006-12-07 09:30:00,34.48,34.57,34.41,34.5,142200.0,21.6933,21.75,21.6493,21.7059,142200.0
2006-12-07 09:40:00,34.5,34.56,34.41,34.51,97000.0,21.7059,21.7437,21.6493,21.7122,97000.0
2006-12-07 09:50:00,34.52,34.54,34.5,34.53,119800.0,21.7185,21.7311,21.7059,21.7248,119800.0
2006-12-07 10:00:00,34.53,34.67,34.49,34.64,187000.0,21.7248,21.8129,21.6996,21.794,187000.0
2006-12-07 10:10:00,34.62,34.62,34.4,34.45,170000.0,21.7814,21.7814,21.643,21.6745,170000.0
2006-12-07 10:20:00,34.45,34.45,34.18,34.21,271500.0,21.6745,21.6745,21.5046,21.5235,271500.0
2006-12-07 10:30:00,34.21,34.21,34.03,34.17,263100.0,21.5235,21.5235,21.4102,21.4983,263100.0
2006-12-07 10:40:00,34.16,34.19,34.05,34.17,107700.0,21.492,21.5109,21.4228,21.4983,107700.0
2006-12-07 10:50:00,34.17,34.2,34.04,34.1,133100.0,21.4983,21.5172,21.4165,21.4543,133100.0
2006-12-07 11:00:00,34.1,34.19,34.09,34.14,73100.0,21.4543,21.5109,21.448,21.4794,73100.0
2006-12-07 11:10:00,34.14,34.19,34.07,34.17,155100.0,21.4794,21.5109,21.4354,21.4983,155100.0
2006-12-07 11:20:00,34.16,34.25,34.15,34.25,190600.0,21.492,21.5486,21.4857,21.5486,190600.0
2006-12-07 11:30:00,34.25,34.37,34.24,34.34,143800.0,21.5486,21.6241,21.5423,21.6052,143800.0
2006-12-07 11:40:00,34.34,34.35,34.29,34.31,72700.0,21.6052,21.6115,21.5738,21.5864,72700.0
2006-12-07 11:50:00,34.3,34.38,34.29,34.3,61000.0,21.5801,21.6304,21.5738,21.5801,61000.0
2006-12-07 12:00:00,34.28,34.28,34.18,34.2,71400.0,21.5675,21.5675,21.5046,21.5172,71400.0
2006-12-07 12:10:00,34.2,34.2,34.13,34.17,47600.0,21.5172,21.5172,21.4731,21.4983,47600.0
2006-12-07 12:20:00,34.17,34.18,34.13,34.17,51300.0,21.4983,21.5046,21.4731,21.4983,51300.0
2006-12-07 12:30:00,34.18,34.2,34.11,34.15,63400.0,21.5046,21.5172,21.4605,21.4857,63400.0
2006-12-07 12:40:00,34.15,34.16,34.08,34.08,30700.0,21.4857,21.492,21.4417,21.4417,30700.0
2006-12-07 12:50:00,34.08,34.11,34.05,34.09,83500.0,21.4417,21.4605,21.4228,21.448,83500.0
2006-12-07 13:00:00,34.08,34.16,34.07,34.16,54800.0,21.4417,21.492,21.4354,21.492,54800.0
2006-12-07 13:10:00,34.15,34.16,34.07,34.07,51100.0,21.4857,21.492,21.4354,21.4354,51100.0
2006-12-07 13:20:00,34.07,34.12,34.07,34.1,44500.0,21.4354,21.4668,21.4354,21.4543,44500.0
2006-12-07 13:30:00,34.1,34.11,34.06,34.07,66300.0,21.4543,21.4605,21.4291,21.4354,66300.0
2006-12-07 13:40:00,34.07,34.15,34.07,34.13,96700.0,21.4354,21.4857,21.4354,21.4731,96700.0
2006-12-07 13:50:00,34.11,34.13,34.05,34.05,65200.0,21.4605,21.4731,21.4228,21.4228,65200.0
2006-12-07 14:00:00,34.05,34.06,33.96,33.99,160000.0,21.4228,21.4291,21.3662,21.385,160000.0
2006-12-07 14:10:00,34.0,34.01,33.96,33.99,115600.0,21.3913,21.3976,21.3662,21.385,115600.0
2006-12-07 14:20:00,33.98,34.01,33.9,33.93,109900.0,21.3788,21.3976,21.3284,21.3473,109900.0
2006-12-07 14:30:00,33.94,33.94,33.83,33.9,136000.0,21.3536,21.3536,21.2844,21.3284,136000.0
2006-12-07 14:40:00,33.9,33.99,33.89,33.98,112500.0,21.3284,21.385,21.3221,21.3788,112500.0
2006-12-07 14:50:00,33.98,34.0,33.91,33.95,94500.0,21.3788,21.3913,21.3347,21.3599,94500.0
2006-12-07 15:00:00,33.95,33.95,33.85,33.85,89200.0,21.3599,21.3599,21.297,21.297,89200.0
2006-12-07 15:10:00,33.87,33.87,33.75,33.77,149200.0,21.3095,21.3095,21.234,21.2466,149200.0
2006-12-07 15:20:00,33.77,33.83,33.72,33.72,153900.0,21.2466,21.2844,21.2152,21.2152,153900.0
2006-12-07 15:30:00,33.72,33.8,33.66,33.75,190800.0,21.2152,21.2655,21.1774,21.234,190800.0
2006-12-07 15:40:00,33.74,33.84,33.74,33.79,183000.0,21.2278,21.2907,21.2278,21.2592,183000.0
2006-12-07 15:50:00,33.79,33.8,33.74,33.75,258400.0,21.2592,21.2655,21.2278,21.234,258400.0
2006-12-08 09:30:00,33.59,33.89,33.59,33.78,175300.0,21.1334,21.3221,21.1334,21.2529,175300.0
2006-12-08 09:40:00,33.77,34.14,33.77,34.01,198200.0,21.2466,21.4794,21.2466,21.3976,198200.0
2006-12-08 09:50:00,34.01,34.01,33.9,33.92,150900.0,21.3976,21.3976,21.3284,21.341,150900.0
2006-12-08 10:00:00,33.92,33.93,33.73,33.86,149400.0,21.341,21.3473,21.2215,21.3033,149400.0
2006-12-08 10:10:00,33.85,33.93,33.74,33.79,72700.0,21.297,21.3473,21.2278,21.2592,72700.0
2006-12-08 10:20:00,33.78,33.78,33.62,33.62,101200.0,21.2529,21.2529,21.1523,21.1523,101200.0
2006-12-08 10:30:00,33.64,33.71,33.62,33.65,77100.0,21.1648,21.2089,21.1523,21.1711,77100.0
2006-12-08 10:40:00,33.65,33.81,33.65,33.71,86200.0,21.1711,21.2718,21.1711,21.2089,86200.0
2006-12-08 10:50:00,33.72,33.8,33.69,33.7,62900.0,21.2152,21.2655,21.1963,21.2026,62900.0
2006-12-08 11:00:00,33.7,33.79,33.67,33.78,92400.0,21.2026,21.2592,21.1837,21.2529,92400.0
2006-12-08 11:10:00,33.78,33.91,33.77,33.9,119800.0,21.2529,21.3347,21.2466,21.3284,119800.0
2006-12-08 11:20:00,33.9,33.93,33.82,33.83,77800.0,21.3284,21.3473,21.2781,21.2844,77800.0
2006-12-08 11:30:00,33.84,33.91,33.84,33.9,385700.0,21.2907,21.3347,21.2907,21.3284,385700.0
2006-12-08 11:40:00,33.91,34.05,33.86,34.0,146400.0,21.3347,21.4228,21.3033,21.3913,146400.0
2006-12-08 11:50:00,34.0,34.01,33.9,33.9,111500.0,21.3913,21.3976,21.3284,21.3284,111500.0
2006-12-08 12:00:00,33.9,34.02,33.88,34.01,131500.0,21.3284,21.4039,21.3158,21.3976,131500.0
2006-12-08 12:10:00,34.01,34.05,33.99,34.0,65900.0,21.3976,21.4228,21.385,21.3913,65900.0
2006-12-08 12:20:00,34.0,34.06,33.99,34.06,55800.0,21.3913,21.4291,21.385,21.4291,55800.0
2006-12-08 12:30:00,34.07,34.17,34.06,34.13,153200.0,21.4354,21.4983,21.4291,21.4731,153200.0
2006-12-08 12:40:00,34.14,34.19,34.11,34.15,65700.0,21.4794,21.5109,21.4605,21.4857,65700.0
2006-12-08 12:50:00,34.15,34.16,34.09,34.1,140000.0,21.4857,21.492,21.448,21.4543,140000.0
2006-12-08 13:00:00,34.1,34.11,34.07,34.09,87700.0,21.4543,21.4605,21.4354,21.448,87700.0
2006-12-08 13:10:00,34.09,34.09,34.06,34.07,69400.0,21.448,21.448,21.4291,21.4354,69400.0
2006-12-08 13:20:00,34.08,34.18,34.05,34.1,128400.0,21.4417,21.5046,21.4228,21.4543,128400.0
2006-12-08 13:30:00,34.1,34.1,34.06,34.06,69800.0,21.4543,21.4543,21.4291,21.4291,69800.0
2006-12-08 13:40:00,34.06,34.07,34.04,34.05,117600.0,21.4291,21.4354,21.4165,21.4228,117600.0
2006-12-08 13:50:00,34.05,34.08,34.04,34.05,64700.0,21.4228,21.4417,21.4165,21.4228,64700.0
2006-12-08 14:00:00,34.05,34.06,34.01,34.03,95800.0,21.4228,21.4291,21.3976,21.4102,95800.0
2006-12-08 14:10:00,34.03,34.1,34.03,34.03,82200.0,21.4102,21.4543,21.4102,21.4102,82200.0
2006-12-08 14:20:00,34.03,34.1,34.01,34.09,87100.0,21.4102,21.4543,21.3976,21.448,87100.0
2006-12-08 14:30:00,34.09,34.11,34.04,34.1,82000.0,21.448,21.4605,21.4165,21.4543,82000.0
2006-12-08 14:40:00,34.11,34.15,34.04,34.14,139200.0,21.4605,21.4857,21.4165,21.4794,139200.0
2006-12-08 14:50:00,34.14,34.16,34.13,34.16,122800.0,21.4794,21.492,21.4731,21.492,122800.0
2006-12-08 15:00:00,34.16,34.23,34.15,34.23,117800.0,21.492,21.536,21.4857,21.536,117800.0
2006-12-08 15:10:00,34.21,34.23,34.16,34.16,96100.0,21.5235,21.536,21.492,21.492,96100.0
2006-12-08 15:20:00,34.17,34.17,34.1,34.13,122000.0,21.4983,21.4983,21.4543,21.4731,122000.0
2006-12-08 15:30:00,34.13,34.15,34.07,34.07,133600.0,21.4731,21.4857,21.4354,21.4354,133600.0
2006-12-08 15:40:00,34.07,34.1,34.04,34.06,171900.0,21.4354,21.4543,21.4165,21.4291,171900.0
2006-12-08 15:50:00,34.06,34.09,34.0,34.05,232300.0,21.4291,21.448,21.3913,21.4228,232300.0
2006-12-11 09:30:00,34.19,34.19,33.87,33.92,329600.0,21.5109,21.5109,21.3095,21.341,329600.0
2006-12-11 09:40:00,33.9,33.93,33.75,33.77,240000.0,21.3284,21.3473,21.234,21.2466,240000.0
2006-12-11 09:50:00,33.76,33.84,33.59,33.83,330500.0,21.2403,21.2907,21.1334,21.2844,330500.0
2006-12-11 10:00:00,33.81,33.92,33.79,33.8,253700.0,21.2718,21.341,21.2592,21.2655,253700.0
2006-12-11 10:10:00,33.8,33.82,33.65,33.7,302500.0,21.2655,21.2781,21.1711,21.2026,302500.0
2006-12-11 10:20:00,33.7,33.75,33.6,33.67,190900.0,21.2026,21.234,21.1397,21.1837,190900.0
2006-12-11 10:30:00,33.67,33.68,33.61,33.61,148900.0,21.1837,21.19,21.146,21.146,148900.0
2006-12-11 10:40:00,33.62,33.62,33.57,33.58,183200.0,21.1523,21.1523,21.1208,21.1271,183200.0
2006-12-11 10:50:00,33.57,33.59,33.53,33.56,196800.0,21.1208,21.1334,21.0956,21.1145,196800.0
2006-12-11 11:00:00,33.57,33.59,33.54,33.58,215900.0,21.1208,21.1334,21.1019,21.1271,215900.0
2006-12-11 11:10:00,33.58,33.68,33.52,33.56,238100.0,21.1271,21.19,21.0893,21.1145,238100.0
2006-12-11 11:20:00,33.56,33.61,33.51,33.52,168400.0,21.1145,21.146,21.083,21.0893,168400.0
2006-12-11 11:30:00,33.51,33.52,33.46,33.47,277400.0,21.083,21.0893,21.0516,21.0579,277400.0
2006-12-11 11:40:00,33.49,33.57,33.46,33.48,149300.0,21.0705,21.1208,21.0516,21.0642,149300.0
2006-12-11 11:50:00,33.48,33.51,33.41,33.43,254600.0,21.0642,21.083,21.0201,21.0327,254600.0
2006-12-11 12:00:00,33.42,33.45,33.34,33.45,249200.0,21.0264,21.0453,20.9761,21.0453,249200.0
2006-12-11 12:10:00,33.45,33.53,33.44,33.5,151700.0,21.0453,21.0956,21.039,21.0768,151700.0
2006-12-11 12:20:00,33.5,33.5,33.4,33.49,142200.0,21.0768,21.0768,21.0138,21.0705,142200.0
2006-12-11 12:30:00,33.48,33.5,33.41,33.44,73200.0,21.0642,21.0768,21.0201,21.039,73200.0
2006-12-11 12:40:00,33.44,33.5,33.44,33.5,79000.0,21.039,21.0768,21.039,21.0768,79000.0
2006-12-11 12:50:00,33.5,33.51,33.44,33.47,144200.0,21.0768,21.083,21.039,21.0579,144200.0
2006-12-11 13:00:00,33.47,33.55,33.4,33.53,100600.0,21.0579,21.1082,21.0138,21.0956,100600.0
2006-12-11 13:10:00,33.54,33.55,33.5,33.52,74400.0,21.1019,21.1082,21.0768,21.0893,74400.0
2006-12-11 13:20:00,33.5,33.55,33.45,33.5,117100.0,21.0768,21.1082,21.0453,21.0768,117100.0
2006-12-11 13:30:00,33.5,33.53,33.45,33.5,163400.0,21.0768,21.0956,21.0453,21.0768,163400.0
2006-12-11 13:40:00,33.5,33.58,33.48,33.57,134200.0,21.0768,21.1271,21.0642,21.1208,134200.0
2006-12-11 13:50:00,33.57,33.64,33.57,33.6,109700.0,21.1208,21.1648,21.1208,21.1397,109700.0
2006-12-11 14:00:00,33.6,33.61,33.5,33.57,108600.0,21.1397,21.146,21.0768,21.1208,108600.0
2006-12-11 14:10:00,33.58,33.6,33.56,33.58,65200.0,21.1271,21.1397,21.1145,21.1271,65200.0
2006-12-11 14:20:00,33.58,33.61,33.53,33.53,111500.0,21.1271,21.146,21.0956,21.0956,111500.0
2006-12-11 14:30:00,33.53,33.53,33.38,33.39,120400.0,21.0956,21.0956,21.0013,21.0075,120400.0
2006-12-11 14:40:00,33.39,33.47,33.34,33.35,153600.0,21.0075,21.0579,20.9761,20.9824,153600.0
2006-12-11 14:50:00,33.35,33.43,33.31,33.42,181800.0,20.9824,21.0327,20.9572,21.0264,181800.0
2006-12-11 15:00:00,33.43,33.47,33.41,33.47,154500.0,21.0327,21.0579,21.0201,21.0579,154500.0
2006-12-11 15:10:00,33.48,33.52,33.43,33.45,140400.0,21.0642,21.0893,21.0327,21.0453,140400.0
2006-12-11 15:20:00,33.45,33.54,33.35,33.47,309600.0,21.0453,21.1019,20.9824,21.0579,309600.0
2006-12-11 15:30:00,33.47,33.56,33.41,33.56,176000.0,21.0579,21.1145,21.0201,21.1145,176000.0
2006-12-11 15:40:00,33.56,33.7,33.54,33.67,273900.0,21.1145,21.2026,21.1019,21.1837,273900.0
2006-12-11 15:50:00,33.67,33.72,33.59,33.64,498200.0,21.1837,21.2152,21.1334,21.1648,498200.0
2006-12-12 09:30:00,33.53,33.54,33.25,33.45,387500.0,21.0956,21.1019,20.9195,21.0453,387500.0
2006-12-12 09:40:00,33.45,33.59,33.37,33.57,240100.0,21.0453,21.1334,20.995,21.1208,240100.0
2006-12-12 09:50:00,33.56,33.64,33.52,33.63,137400.0,21.1145,21.1648,21.0893,21.1585,137400.0
2006-12-12 10:00:00,33.64,33.84,33.62,33.71,260000.0,21.1648,21.2907,21.1523,21.2089,260000.0
2006-12-12 10:10:00,33.7,33.78,33.56,33.76,151200.0,21.2026,21.2529,21.1145,21.2403,151200.0
2006-12-12 10:20:00,33.76,33.89,33.76,33.82,144700.0,21.2403,21.3221,21.2403,21.2781,144700.0
2006-12-12 10:30:00,33.82,33.92,33.77,33.83,131900.0,21.2781,21.341,21.2466,21.2844,131900.0
2006-12-12 10:40:00,33.83,33.83,33.65,33.65,172400.0,21.2844,21.2844,21.1711,21.1711,172400.0
2006-12-12 10:50:00,33.64,33.67,33.6,33.66,82800.0,21.1648,21.1837,21.1397,21.1774,82800.0
2006-12-12 11:00:00,33.67,33.72,33.57,33.68,122200.0,21.1837,21.2152,21.1208,21.19,122200.0
2006-12-12 11:10:00,33.68,33.7,33.6,33.61,74600.0,21.19,21.2026,21.1397,21.146,74600.0
2006-12-12 11:20:00,33.6,33.63,33.55,33.57,131800.0,21.1397,21.1585,21.1082,21.1208,131800.0
2006-12-12 11:30:00,33.56,33.6,33.49,33.5,135400.0,21.1145,21.1397,21.0705,21.0768,135400.0
2006-12-12 11:40:00,33.51,33.52,33.45,33.5,56500.0,21.083,21.0893,21.0453,21.0768,56500.0
2006-12-12 11:50:00,33.51,33.51,33.3,33.33,112300.0,21.083,21.083,20.9509,20.9698,112300.0
2006-12-12 12:00:00,33.3,33.42,33.3,33.35,150200.0,20.9509,21.0264,20.9509,20.9824,150200.0
2006-12-12 12:10:00,33.34,33.36,33.18,33.25,190000.0,20.9761,20.9887,20.8754,20.9195,190000.0
2006-12-12 12:20:00,33.25,33.27,33.12,33.15,181400.0,20.9195,20.932,20.8377,20.8566,181400.0
2006-12-12 12:30:00,33.17,33.2,33.1,33.18,179500.0,20.8691,20.888,20.8251,20.8754,179500.0
2006-12-12 12:40:00,33.17,33.26,33.1,33.23,155000.0,20.8691,20.9258,20.8251,20.9069,155000.0
2006-12-12 12:50:00,33.23,33.24,33.13,33.13,111800.0,20.9069,20.9132,20.844,20.844,111800.0
2006-12-12 13:00:00,33.12,33.18,33.11,33.16,106300.0,20.8377,20.8754,20.8314,20.8628,106300.0
2006-12-12 13:10:00,33.17,33.3,33.15,33.24,122300.0,20.8691,20.9509,20.8566,20.9132,122300.0
2006-12-12 13:20:00,33.23,33.27,33.22,33.22,49600.0,20.9069,20.932,20.9006,20.9006,49600.0
2006-12-12 13:30:00,33.23,33.31,33.22,33.29,107600.0,20.9069,20.9572,20.9006,20.9446,107600.0
2006-12-12 13:40:00,33.29,33.35,33.25,33.34,77700.0,20.9446,20.9824,20.9195,20.9761,77700.0
2006-12-12 13:50:00,33.35,33.39,33.29,33.37,84200.0,20.9824,21.0075,20.9446,20.995,84200.0
2006-12-12 14:00:00,33.37,33.46,33.36,33.44,193800.0,20.995,21.0516,20.9887,21.039,193800.0
2006-12-12 14:10:00,33.45,33.6,33.42,33.55,185200.0,21.0453,21.1397,21.0264,21.1082,185200.0
2006-12-12 14:20:00,33.54,33.66,33.53,33.66,166300.0,21.1019,21.1774,21.0956,21.1774,166300.0
2006-12-12 14:30:00,33.66,33.75,33.56,33.59,217200.0,21.1774,21.234,21.1145,21.1334,217200.0
2006-12-12 14:40:00,33.6,33.66,33.52,33.54,141200.0,21.1397,21.1774,21.0893,21.1019,141200.0
2006-12-12 14:50:00,33.54,33.61,33.52,33.61,88100.0,21.1019,21.146,21.0893,21.146,88100.0
2006-12-12 15:00:00,33.61,33.71,33.6,33.69,167300.0,21.146,21.2089,21.1397,21.1963,167300.0
2006-12-12 15:10:00,33.69,33.76,33.65,33.76,188700.0,21.1963,21.2403,21.1711,21.2403,188700.0
2006-12-12 15:20:00,33.75,33.77,33.53,33.58,218500.0,21.234,21.2466,21.0956,21.1271,218500.0
2006-12-12 15:30:00,33.57,33.58,33.46,33.57,180100.0,21.1208,21.1271,21.0516,21.1208,180100.0
2006-12-12 15:40:00,33.56,33.56,33.47,33.53,114900.0,21.1145,21.1145,21.0579,21.0956,114900.0
2006-12-12 15:50:00,33.52,33.55,33.49,33.51,294900.0,21.0893,21.1082,21.0705,21.083,294900.0
2006-12-13 09:30:00,33.27,33.52,33.23,33.42,360900.0,20.932,21.0893,20.9069,21.0264,360900.0
2006-12-13 09:40:00,33.42,33.43,33.12,33.13,392000.0,21.0264,21.0327,20.8377,20.844,392000.0
2006-12-13 09:50:00,33.15,33.2,32.92,32.98,396200.0,20.8566,20.888,20.7118,20.7496,396200.0
2006-12-13 10:00:00,32.98,33.05,32.78,32.82,345700.0,20.7496,20.7936,20.6238,20.6489,345700.0
2006-12-13 10:10:00,32.82,32.85,32.65,32.67,404300.0,20.6489,20.6678,20.542,20.5546,404300.0
2006-12-13 10:20:00,32.66,32.81,32.62,32.77,303600.0,20.5483,20.6426,20.5231,20.6175,303600.0
2006-12-13 10:30:00,32.78,32.87,32.55,32.59,308100.0,20.6238,20.6804,20.4791,20.5042,308100.0
2006-12-13 10:40:00,32.6,32.72,32.57,32.61,193200.0,20.5105,20.586,20.4916,20.5168,193200.0
2006-12-13 10:50:00,32.61,32.98,32.6,32.94,281100.0,20.5168,20.7496,20.5105,20.7244,281100.0
2006-12-13 11:00:00,32.94,33.01,32.9,32.98,189800.0,20.7244,20.7685,20.6993,20.7496,189800.0
2006-12-13 11:10:00,32.98,33.0,32.88,32.91,167800.0,20.7496,20.7622,20.6867,20.7056,167800.0
2006-12-13 11:20:00,32.92,33.1,32.92,33.06,157000.0,20.7118,20.8251,20.7118,20.7999,157000.0
2006-12-13 11:30:00,33.07,33.22,33.05,33.15,194600.0,20.8062,20.9006,20.7936,20.8566,194600.0
2006-12-13 11:40:00,33.15,33.17,33.05,33.13,119400.0,20.8566,20.8691,20.7936,20.844,119400.0
2006-12-13 11:50:00,33.12,33.16,33.05,33.12,106200.0,20.8377,20.8628,20.7936,20.8377,106200.0
2006-12-13 12:00:00,33.13,33.19,33.05,33.12,157100.0,20.844,20.8817,20.7936,20.8377,157100.0
2006-12-13 12:10:00,33.13,33.14,32.99,33.02,104400.0,20.844,20.8503,20.7559,20.7748,104400.0
2006-12-13 12:20:00,33.03,33.1,33.02,33.08,70700.0,20.7811,20.8251,20.7748,20.8125,70700.0
2006-12-13 12:30:00,33.07,33.07,33.0,33.03,91500.0,20.8062,20.8062,20.7622,20.7811,91500.0
2006-12-13 12:40:00,33.04,33.05,32.95,32.95,118200.0,20.7873,20.7936,20.7307,20.7307,118200.0
2006-12-13 12:50:00,32.96,33.01,32.95,32.99,96200.0,20.737,20.7685,20.7307,20.7559,96200.0
2006-12-13 13:00:00,32.99,33.0,32.98,32.98,54800.0,20.7559,20.7622,20.7496,20.7496,54800.0
2006-12-13 13:10:00,32.99,33.04,32.99,33.02,120800.0,20.7559,20.7873,20.7559,20.7748,120800.0
2006-12-13 13:20:00,33.01,33.02,32.99,32.99,47400.0,20.7685,20.7748,20.7559,20.7559,47400.0
2006-12-13 13:30:00,33.0,33.01,32.95,32.95,70400.0,20.7622,20.7685,20.7307,20.7307,70400.0
2006-12-13 13:40:00,32.94,32.97,32.9,32.96,108500.0,20.7244,20.7433,20.6993,20.737,108500.0
2006-12-13 13:50:00,32.95,33.01,32.95,33.0,94400.0,20.7307,20.7685,20.7307,20.7622,94400.0
2006-12-13 14:00:00,33.0,33.02,32.95,32.95,86400.0,20.7622,20.7748,20.7307,20.7307,86400.0
2006-12-13 14:10:00,32.95,32.95,32.88,32.89,137300.0,20.7307,20.7307,20.6867,20.693,137300.0
2006-12-13 14:20:00,32.89,32.93,32.82,32.84,124400.0,20.693,20.7181,20.6489,20.6615,124400.0
2006-12-13 14:30:00,32.83,32.84,32.75,32.77,219900.0,20.6552,20.6615,20.6049,20.6175,219900.0
2006-12-13 14:40:00,32.76,32.76,32.65,32.69,215000.0,20.6112,20.6112,20.542,20.5671,215000.0
2006-12-13 14:50:00,32.69,32.74,32.62,32.63,203800.0,20.5671,20.5986,20.5231,20.5294,203800.0
2006-12-13 15:00:00,32.62,32.69,32.62,32.67,125900.0,20.5231,20.5671,20.5231,20.5546,125900.0
2006-12-13 15:10:00,32.67,32.69,32.58,32.63,201800.0,20.5546,20.5671,20.4979,20.5294,201800.0
2006-12-13 15:20:00,32.64,32.73,32.59,32.72,210100.0,20.5357,20.5923,20.5042,20.586,210100.0
2006-12-13 15:30:00,32.71,32.85,32.71,32.85,337700.0,20.5797,20.6678,20.5797,20.6678,337700.0
2006-12-13 15:40:00,32.85,32.86,32.76,32.76,248300.0,20.6678,20.6741,20.6112,20.6112,248300.0
2006-12-13 15:50:00,32.76,32.83,32.74,32.8,403900.0,20.6112,20.6552,20.5986,20.6363,403900.0
2006-12-14 09:30:00,32.39,32.64,32.31,32.61,532700.0,20.3784,20.5357,20.3281,20.5168,532700.0
2006-12-14 09:40:00,32.62,32.94,32.52,32.53,269000.0,20.5231,20.7244,20.4602,20.4665,269000.0
2006-12-14 09:50:00,32.52,32.72,32.5,32.63,192500.0,20.4602,20.586,20.4476,20.5294,192500.0
2006-12-14 10:00:00,32.63,32.79,32.6,32.77,242500.0,20.5294,20.6301,20.5105,20.6175,242500.0
2006-12-14 10:10:00,32.76,32.89,32.73,32.84,331700.0,20.6112,20.693,20.5923,20.6615,331700.0
2006-12-14 10:20:00,32.85,32.86,32.74,32.76,151500.0,20.6678,20.6741,20.5986,20.6112,151500.0
2006-12-14 10:30:00,32.76,32.87,32.73,32.86,187300.0,20.6112,20.6804,20.5923,20.6741,187300.0
2006-12-14 10:40:00,32.86,32.87,32.73,32.78,143500.0,20.6741,20.6804,20.5923,20.6238,143500.0
2006-12-14 10:50:00,32.79,32.85,32.76,32.81,129400.0,20.6301,20.6678,20.6112,20.6426,129400.0
2006-12-14 11:00:00,32.82,32.86,32.77,32.78,111400.0,20.6489,20.6741,20.6175,20.6238,111400.0
2006-12-14 11:10:00,32.78,32.81,32.7,32.77,114700.0,20.6238,20.6426,20.5734,20.6175,114700.0
2006-12-14 11:20:00,32.75,32.79,32.65,32.76,157600.0,20.6049,20.6301,20.542,20.6112,157600.0
2006-12-14 11:30:00,32.75,32.78,32.7,32.77,88700.0,20.6049,20.6238,20.5734,20.6175,88700.0
2006-12-14 11:40:00,32.78,32.78,32.7,32.7,51700.0,20.6238,20.6238,20.5734,20.5734,51700.0
2006-12-14 11:50:00,32.7,32.77,32.69,32.77,60400.0,20.5734,20.6175,20.5671,20.6175,60400.0
2006-12-14 12:00:00,32.77,32.78,32.69,32.75,86400.0,20.6175,20.6238,20.5671,20.6049,86400.0
2006-12-14 12:10:00,32.75,32.75,32.63,32.63,154400.0,20.6049,20.6049,20.5294,20.5294,154400.0
2006-12-14 12:20:00,32.63,32.65,32.57,32.61,91200.0,20.5294,20.542,20.4916,20.5168,91200.0
2006-12-14 12:30:00,32.61,32.69,32.6,32.67,66000.0,20.5168,20.5671,20.5105,20.5546,66000.0
2006-12-14 12:40:00,32.68,32.76,32.59,32.62,162400.0,20.5608,20.6112,20.5042,20.5231,162400.0
2006-12-14 12:50:00,32.61,32.69,32.6,32.62,65300.0,20.5168,20.5671,20.5105,20.5231,65300.0
2006-12-14 13:00:00,32.63,32.7,32.61,32.69,67500.0,20.5294,20.5734,20.5168,20.5671,67500.0
2006-12-14 13:10:00,32.68,32.75,32.63,32.68,159500.0,20.5608,20.6049,20.5294,20.5608,159500.0
2006-12-14 13:20:00,32.67,32.7,32.63,32.66,104200.0,20.5546,20.5734,20.5294,20.5483,104200.0
2006-12-14 13:30:00,32.66,32.75,32.65,32.71,102600.0,20.5483,20.6049,20.542,20.5797,102600.0
2006-12-14 13:40:00,32.72,32.73,32.66,32.68,83400.0,20.586,20.5923,20.5483,20.5608,83400.0
2006-12-14 13:50:00,32.68,32.76,32.65,32.68,114300.0,20.5608,20.6112,20.542,20.5608,114300.0
2006-12-14 14:00:00,32.68,32.69,32.65,32.68,64800.0,20.5608,20.5671,20.542,20.5608,64800.0
2006-12-14 14:10:00,32.67,32.69,32.66,32.66,59600.0,20.5546,20.5671,20.5483,20.5483,59600.0
2006-12-14 14:20:00,32.66,32.74,32.65,32.65,95600.0,20.5483,20.5986,20.542,20.542,95600.0
2006-12-14 14:30:00,32.66,32.66,32.56,32.66,147500.0,20.5483,20.5483,20.4853,20.5483,147500.0
2006-12-14 14:40:00,32.66,32.73,32.65,32.73,175500.0,20.5483,20.5923,20.542,20.5923,175500.0
2006-12-14 14:50:00,32.73,32.74,32.67,32.68,123400.0,20.5923,20.5986,20.5546,20.5608,123400.0
2006-12-14 15:00:00,32.69,32.69,32.63,32.66,130800.0,20.5671,20.5671,20.5294,20.5483,130800.0
2006-12-14 15:10:00,32.66,32.69,32.64,32.65,127200.0,20.5483,20.5671,20.5357,20.542,127200.0
2006-12-14 15:20:00,32.65,32.67,32.59,32.63,157200.0,20.542,20.5546,20.5042,20.5294,157200.0
2006-12-14 15:30:00,32.62,32.63,32.59,32.59,138900.0,20.5231,20.5294,20.5042,20.5042,138900.0
2006-12-14 15:40:00,32.59,32.61,32.57,32.6,184800.0,20.5042,20.5168,20.4916,20.5105,184800.0
2006-12-14 15:50:00,32.61,32.63,32.55,32.61,243000.0,20.5168,20.5294,20.4791,20.5168,243000.0
2006-12-15 09:30:00,32.88,32.88,32.01,32.14,1561100.0,20.6867,20.6867,20.1393,20.2211,1561100.0
2006-12-15 09:40:00,32.14,32.44,32.14,32.36,211100.0,20.2211,20.4098,20.2211,20.3595,211100.0
2006-12-15 09:50:00,32.36,32.52,32.32,32.49,127700.0,20.3595,20.4602,20.3344,20.4413,127700.0
2006-12-15 10:00:00,32.5,32.61,32.43,32.6,187200.0,20.4476,20.5168,20.4036,20.5105,187200.0
2006-12-15 10:10:00,32.6,32.8,32.56,32.8,166200.0,20.5105,20.6363,20.4853,20.6363,166200.0
2006-12-15 10:20:00,32.8,33.08,32.8,33.04,321000.0,20.6363,20.8125,20.6363,20.7873,321000.0
2006-12-15 10:30:00,33.04,33.17,32.99,33.08,250800.0,20.7873,20.8691,20.7559,20.8125,250800.0
2006-12-15 10:40:00,33.09,33.09,32.86,32.89,161400.0,20.8188,20.8188,20.6741,20.693,161400.0
2006-12-15 10:50:00,32.89,32.91,32.81,32.87,127400.0,20.693,20.7056,20.6426,20.6804,127400.0
2006-12-15 11:00:00,32.88,32.96,32.74,32.74,175200.0,20.6867,20.737,20.5986,20.5986,175200.0
2006-12-15 11:10:00,32.75,32.8,32.59,32.65,131600.0,20.6049,20.6363,20.5042,20.542,131600.0
2006-12-15 11:20:00,32.66,32.72,32.6,32.6,121100.0,20.5483,20.586,20.5105,20.5105,121100.0
2006-12-15 11:30:00,32.61,32.67,32.58,32.62,98200.0,20.5168,20.5546,20.4979,20.5231,98200.0
2006-12-15 11:40:00,32.62,32.65,32.58,32.61,77900.0,20.5231,20.542,20.4979,20.5168,77900.0
2006-12-15 11:50:00,32.62,32.64,32.57,32.63,64000.0,20.5231,20.5357,20.4916,20.5294,64000.0
2006-12-15 12:00:00,32.63,32.64,32.57,32.6,76600.0,20.5294,20.5357,20.4916,20.5105,76600.0
2006-12-15 12:10:00,32.6,32.6,32.55,32.59,68500.0,20.5105,20.5105,20.4791,20.5042,68500.0
2006-12-15 12:20:00,32.58,32.59,32.49,32.54,102100.0,20.4979,20.5042,20.4413,20.4728,102100.0
2006-12-15 12:30:00,32.53,32.6,32.52,32.58,43000.0,20.4665,20.5105,20.4602,20.4979,43000.0
2006-12-15 12:40:00,32.6,32.71,32.58,32.69,60400.0,20.5105,20.5797,20.4979,20.5671,60400.0
2006-12-15 12:50:00,32.69,32.74,32.61,32.63,107000.0,20.5671,20.5986,20.5168,20.5294,107000.0
2006-12-15 13:00:00,32.64,32.77,32.62,32.74,135800.0,20.5357,20.6175,20.5231,20.5986,135800.0
2006-12-15 13:10:00,32.73,32.77,32.57,32.6,114200.0,20.5923,20.6175,20.4916,20.5105,114200.0
2006-12-15 13:20:00,32.6,32.63,32.55,32.55,61600.0,20.5105,20.5294,20.4791,20.4791,61600.0
2006-12-15 13:30:00,32.56,32.61,32.51,32.54,68300.0,20.4853,20.5168,20.4539,20.4728,68300.0
2006-12-15 13:40:00,32.55,32.64,32.54,32.63,147000.0,20.4791,20.5357,20.4728,20.5294,147000.0
2006-12-15 13:50:00,32.63,32.72,32.61,32.71,94100.0,20.5294,20.586,20.5168,20.5797,94100.0
2006-12-15 14:00:00,32.7,32.78,32.7,32.75,86400.0,20.5734,20.6238,20.5734,20.6049,86400.0
2006-12-15 14:10:00,32.76,32.76,32.69,32.71,58700.0,20.6112,20.6112,20.5671,20.5797,58700.0
2006-12-15 14:20:00,32.71,32.81,32.7,32.78,100900.0,20.5797,20.6426,20.5734,20.6238,100900.0
2006-12-15 14:30:00,32.78,32.83,32.74,32.81,80700.0,20.6238,20.6552,20.5986,20.6426,80700.0
2006-12-15 14:40:00,32.81,32.84,32.79,32.81,76900.0,20.6426,20.6615,20.6301,20.6426,76900.0
2006-12-15 14:50:00,32.82,32.87,32.8,32.86,111200.0,20.6489,20.6804,20.6363,20.6741,111200.0
2006-12-15 15:00:00,32.86,32.89,32.82,32.87,134500.0,20.6741,20.693,20.6489,20.6804,134500.0
2006-12-15 15:10:00,32.86,32.91,32.8,32.86,179900.0,20.6741,20.7056,20.6363,20.6741,179900.0
2006-12-15 15:20:00,32.86,32.88,32.78,32.79,156400.0,20.6741,20.6867,20.6238,20.6301,156400.0
2006-12-15 15:30:00,32.78,32.86,32.73,32.76,301300.0,20.6238,20.6741,20.5923,20.6112,301300.0
2006-12-15 15:40:00,32.75,32.79,32.69,32.77,220900.0,20.6049,20.6301,20.5671,20.6175,220900.0
2006-12-15 15:50:00,32.77,32.79,32.7,32.74,308900.0,20.6175,20.6301,20.5734,20.5986,308900.0
2006-12-18 09:30:00,32.73,33.2,32.5,32.6,295000.0,20.5923,20.888,20.4476,20.5105,295000.0
2006-12-18 09:40:00,32.6,32.67,32.33,32.48,191600.0,20.5105,20.5546,20.3406,20.435,191600.0
2006-12-18 09:50:00,32.48,32.66,32.46,32.46,154000.0,20.435,20.5483,20.4224,20.4224,154000.0
2006-12-18 10:00:00,32.46,32.47,32.37,32.4,419700.0,20.4224,20.4287,20.3658,20.3847,419700.0
2006-12-18 10:10:00,32.4,32.5,32.38,32.5,419100.0,20.3847,20.4476,20.3721,20.4476,419100.0
2006-12-18 10:20:00,32.49,32.53,32.41,32.49,148100.0,20.4413,20.4665,20.391,20.4413,148100.0
2006-12-18 10:30:00,32.5,32.5,32.35,32.38,191600.0,20.4476,20.4476,20.3532,20.3721,191600.0
2006-12-18 10:40:00,32.37,32.42,32.35,32.35,126700.0,20.3658,20.3973,20.3532,20.3532,126700.0
2006-12-18 10:50:00,32.35,32.36,32.26,32.32,153800.0,20.3532,20.3595,20.2966,20.3344,153800.0
2006-12-18 11:00:00,32.32,32.37,32.27,32.35,155000.0,20.3344,20.3658,20.3029,20.3532,155000.0
2006-12-18 11:10:00,32.35,32.51,32.34,32.45,198700.0,20.3532,20.4539,20.3469,20.4161,198700.0
2006-12-18 11:20:00,32.45,32.47,32.35,32.35,200600.0,20.4161,20.4287,20.3532,20.3532,200600.0
2006-12-18 11:30:00,32.35,32.36,32.25,32.26,370600.0,20.3532,20.3595,20.2903,20.2966,370600.0
2006-12-18 11:40:00,32.26,32.32,32.25,32.26,191300.0,20.2966,20.3344,20.2903,20.2966,191300.0
2006-12-18 11:50:00,32.26,32.27,32.18,32.21,217700.0,20.2966,20.3029,20.2463,20.2651,217700.0
2006-12-18 12:00:00,32.2,32.2,32.12,32.12,221400.0,20.2589,20.2589,20.2085,20.2085,221400.0
2006-12-18 12:10:00,32.13,32.18,32.12,32.17,237200.0,20.2148,20.2463,20.2085,20.24,237200.0
2006-12-18 12:20:00,32.18,32.34,32.17,32.23,220200.0,20.2463,20.3469,20.24,20.2777,220200.0
2006-12-18 12:30:00,32.23,32.24,32.12,32.15,122400.0,20.2777,20.284,20.2085,20.2274,122400.0
2006-12-18 12:40:00,32.15,32.25,32.14,32.23,138700.0,20.2274,20.2903,20.2211,20.2777,138700.0
2006-12-18 12:50:00,32.24,32.27,32.13,32.19,158300.0,20.284,20.3029,20.2148,20.2526,158300.0
2006-12-18 13:00:00,32.18,32.19,32.11,32.12,92400.0,20.2463,20.2526,20.2022,20.2085,92400.0
2006-12-18 13:10:00,32.12,32.24,32.1,32.23,233900.0,20.2085,20.284,20.1959,20.2777,233900.0
2006-12-18 13:20:00,32.23,32.25,32.2,32.2,100900.0,20.2777,20.2903,20.2589,20.2589,100900.0
2006-12-18 13:30:00,32.2,32.21,32.11,32.15,125900.0,20.2589,20.2651,20.2022,20.2274,125900.0
2006-12-18 13:40:00,32.14,32.27,32.14,32.27,93900.0,20.2211,20.3029,20.2211,20.3029,93900.0
2006-12-18 13:50:00,32.27,32.29,32.24,32.25,75500.0,20.3029,20.3155,20.284,20.2903,75500.0
2006-12-18 14:00:00,32.27,32.28,32.22,32.26,93300.0,20.3029,20.3092,20.2714,20.2966,93300.0
2006-12-18 14:10:00,32.26,32.26,32.19,32.2,56400.0,20.2966,20.2966,20.2526,20.2589,56400.0
2006-12-18 14:20:00,32.19,32.2,32.14,32.16,78600.0,20.2526,20.2589,20.2211,20.2337,78600.0
2006-12-18 14:30:00,32.16,32.17,32.06,32.06,142900.0,20.2337,20.24,20.1708,20.1708,142900.0
2006-12-18 14:40:00,32.06,32.06,32.0,32.05,289800.0,20.1708,20.1708,20.133,20.1645,289800.0
2006-12-18 14:50:00,32.04,32.1,32.03,32.05,112400.0,20.1582,20.1959,20.1519,20.1645,112400.0
2006-12-18 15:00:00,32.05,32.07,32.01,32.03,112300.0,20.1645,20.1771,20.1393,20.1519,112300.0
2006-12-18 15:10:00,32.02,32.03,31.95,31.96,156900.0,20.1456,20.1519,20.1016,20.1079,156900.0
2006-12-18 15:20:00,31.95,32.02,31.95,31.99,171000.0,20.1016,20.1456,20.1016,20.1267,171000.0
2006-12-18 15:30:00,32.0,32.02,31.95,31.99,266500.0,20.133,20.1456,20.1016,20.1267,266500.0
2006-12-18 15:40:00,32.0,32.07,31.99,32.01,292500.0,20.133,20.1771,20.1267,20.1393,292500.0
2006-12-18 15:50:00,32.02,32.06,31.96,32.05,425900.0,20.1456,20.1708,20.1079,20.1645,425900.0
2006-12-19 09:30:00,32.0,32.1,31.82,31.94,320800.0,20.133,20.1959,20.0198,20.0953,320800.0
2006-12-19 09:40:00,31.93,32.01,31.86,31.88,175000.0,20.089,20.1393,20.0449,20.0575,175000.0
2006-12-19 09:50:00,31.9,32.0,31.83,31.9,116000.0,20.0701,20.133,20.0261,20.0701,116000.0
2006-12-19 10:00:00,31.9,32.07,31.9,31.99,149000.0,20.0701,20.1771,20.0701,20.1267,149000.0
2006-12-19 10:10:00,31.99,32.1,31.95,32.07,124700.0,20.1267,20.1959,20.1016,20.1771,124700.0
2006-12-19 10:20:00,32.06,32.28,32.06,32.25,202100.0,20.1708,20.3092,20.1708,20.2903,202100.0
2006-12-19 10:30:00,32.25,32.33,32.25,32.27,132700.0,20.2903,20.3406,20.2903,20.3029,132700.0
2006-12-19 10:40:00,32.28,32.33,32.24,32.31,130500.0,20.3092,20.3406,20.284,20.3281,130500.0
2006-12-19 10:50:00,32.3,32.44,32.25,32.39,188100.0,20.3218,20.4098,20.2903,20.3784,188100.0
2006-12-19 11:00:00,32.38,32.59,32.38,32.56,399900.0,20.3721,20.5042,20.3721,20.4853,399900.0
2006-12-19 11:10:00,32.58,32.6,32.48,32.49,255400.0,20.4979,20.5105,20.435,20.4413,255400.0
2006-12-19 11:20:00,32.48,32.51,32.41,32.44,117400.0,20.435,20.4539,20.391,20.4098,117400.0
2006-12-19 11:30:00,32.44,32.47,32.32,32.36,119400.0,20.4098,20.4287,20.3344,20.3595,119400.0
2006-12-19 11:40:00,32.37,32.42,32.3,32.38,128400.0,20.3658,20.3973,20.3218,20.3721,128400.0
2006-12-19 11:50:00,32.38,32.46,32.37,32.46,97400.0,20.3721,20.4224,20.3658,20.4224,97400.0
2006-12-19 12:00:00,32.46,32.53,32.46,32.51,119900.0,20.4224,20.4665,20.4224,20.4539,119900.0
2006-12-19 12:10:00,32.51,32.52,32.41,32.43,121700.0,20.4539,20.4602,20.391,20.4036,121700.0
2006-12-19 12:20:00,32.44,32.52,32.44,32.49,88800.0,20.4098,20.4602,20.4098,20.4413,88800.0
2006-12-19 12:30:00,32.5,32.51,32.45,32.45,83200.0,20.4476,20.4539,20.4161,20.4161,83200.0
2006-12-19 12:40:00,32.46,32.54,32.45,32.51,102600.0,20.4224,20.4728,20.4161,20.4539,102600.0
2006-12-19 12:50:00,32.51,32.55,32.48,32.54,94500.0,20.4539,20.4791,20.435,20.4728,94500.0
2006-12-19 13:00:00,32.54,32.55,32.47,32.49,86000.0,20.4728,20.4791,20.4287,20.4413,86000.0
2006-12-19 13:10:00,32.5,32.55,32.49,32.51,118800.0,20.4476,20.4791,20.4413,20.4539,118800.0
2006-12-19 13:20:00,32.52,32.52,32.44,32.45,80500.0,20.4602,20.4602,20.4098,20.4161,80500.0
2006-12-19 13:30:00,32.45,32.49,32.42,32.45,60300.0,20.4161,20.4413,20.3973,20.4161,60300.0
2006-12-19 13:40:00,32.46,32.55,32.45,32.48,90100.0,20.4224,20.4791,20.4161,20.435,90100.0
2006-12-19 13:50:00,32.49,32.52,32.45,32.5,89300.0,20.4413,20.4602,20.4161,20.4476,89300.0
2006-12-19 14:00:00,32.5,32.66,32.49,32.62,159500.0,20.4476,20.5483,20.4413,20.5231,159500.0
2006-12-19 14:10:00,32.62,32.63,32.54,32.6,142100.0,20.5231,20.5294,20.4728,20.5105,142100.0
2006-12-19 14:20:00,32.6,32.68,32.58,32.65,176200.0,20.5105,20.5608,20.4979,20.542,176200.0
2006-12-19 14:30:00,32.65,32.67,32.59,32.6,122000.0,20.542,20.5546,20.5042,20.5105,122000.0
2006-12-19 14:40:00,32.61,32.66,32.59,32.63,110400.0,20.5168,20.5483,20.5042,20.5294,110400.0
2006-12-19 14:50:00,32.63,32.66,32.6,32.61,95300.0,20.5294,20.5483,20.5105,20.5168,95300.0
2006-12-19 15:00:00,32.62,32.69,32.6,32.69,139700.0,20.5231,20.5671,20.5105,20.5671,139700.0
2006-12-19 15:10:00,32.69,32.74,32.65,32.67,149800.0,20.5671,20.5986,20.542,20.5546,149800.0
2006-12-19 15:20:00,32.68,32.83,32.64,32.81,214600.0,20.5608,20.6552,20.5357,20.6426,214600.0
2006-12-19 15:30:00,32.81,32.9,32.75,32.84,416000.0,20.6426,20.6993,20.6049,20.6615,416000.0
2006-12-19 15:40:00,32.84,32.85,32.71,32.73,293200.0,20.6615,20.6678,20.5797,20.5923,293200.0
2006-12-19 15:50:00,32.73,32.78,32.68,32.74,287600.0,20.5923,20.6238,20.5608,20.5986,287600.0
2006-12-20 09:30:00,32.74,32.78,32.4,32.55,422600.0,20.5986,20.6238,20.3847,20.4791,422600.0
2006-12-20 09:40:00,32.58,32.7,32.28,32.47,232800.0,20.4979,20.5734,20.3092,20.4287,232800.0
2006-12-20 09:50:00,32.45,32.62,32.33,32.61,182500.0,20.4161,20.5231,20.3406,20.5168,182500.0
2006-12-20 10:00:00,32.6,32.74,32.56,32.58,226800.0,20.5105,20.5986,20.4853,20.4979,226800.0
2006-12-20 10:10:00,32.6,32.7,32.6,32.67,141400.0,20.5105,20.5734,20.5105,20.5546,141400.0
2006-12-20 10:20:00,32.67,32.72,32.54,32.57,159800.0,20.5546,20.586,20.4728,20.4916,159800.0
2006-12-20 10:30:00,32.56,32.69,32.56,32.6,275400.0,20.4853,20.5671,20.4853,20.5105,275400.0
2006-12-20 10:40:00,32.61,32.64,32.55,32.62,265100.0,20.5168,20.5357,20.4791,20.5231,265100.0
2006-12-20 10:50:00,32.62,32.69,32.61,32.65,132200.0,20.5231,20.5671,20.5168,20.542,132200.0
2006-12-20 11:00:00,32.66,32.72,32.57,32.62,149500.0,20.5483,20.586,20.4916,20.5231,149500.0
2006-12-20 11:10:00,32.62,32.62,32.55,32.55,105000.0,20.5231,20.5231,20.4791,20.4791,105000.0
2006-12-20 11:20:00,32.54,32.59,32.51,32.55,116000.0,20.4728,20.5042,20.4539,20.4791,116000.0
2006-12-20 11:30:00,32.55,32.56,32.45,32.46,116900.0,20.4791,20.4853,20.4161,20.4224,116900.0
2006-12-20 11:40:00,32.45,32.46,32.38,32.39,105100.0,20.4161,20.4224,20.3721,20.3784,105100.0
2006-12-20 11:50:00,32.38,32.5,32.2,32.3,3240000.0,20.3721,20.4476,20.2589,20.3218,3240000.0
2006-12-20 12:00:00,32.3,32.4,32.2,32.32,356300.0,20.3218,20.3847,20.2589,20.3344,356300.0
2006-12-20 12:10:00,32.31,32.36,32.31,32.31,68000.0,20.3281,20.3595,20.3281,20.3281,68000.0
2006-12-20 12:20:00,32.31,32.31,32.18,32.21,122100.0,20.3281,20.3281,20.2463,20.2651,122100.0
2006-12-20 12:30:00,32.21,32.21,32.1,32.11,105100.0,20.2651,20.2651,20.1959,20.2022,105100.0
2006-12-20 12:40:00,32.1,32.13,32.04,32.04,162300.0,20.1959,20.2148,20.1582,20.1582,162300.0
2006-12-20 12:50:00,32.05,32.06,32.01,32.03,127400.0,20.1645,20.1708,20.1393,20.1519,127400.0
2006-12-20 13:00:00,32.03,32.04,31.8,31.88,416800.0,20.1519,20.1582,20.0072,20.0575,416800.0
2006-12-20 13:10:00,31.87,31.99,31.85,31.98,147600.0,20.0512,20.1267,20.0386,20.1204,147600.0
2006-12-20 13:20:00,31.98,32.07,31.95,31.97,111600.0,20.1204,20.1771,20.1016,20.1141,111600.0
2006-12-20 13:30:00,31.97,31.98,31.85,31.89,111400.0,20.1141,20.1204,20.0386,20.0638,111400.0
2006-12-20 13:40:00,31.88,31.9,31.85,31.87,99100.0,20.0575,20.0701,20.0386,20.0512,99100.0
2006-12-20 13:50:00,31.87,31.89,31.83,31.86,147500.0,20.0512,20.0638,20.0261,20.0449,147500.0
2006-12-20 14:00:00,31.86,31.89,31.83,31.86,116500.0,20.0449,20.0638,20.0261,20.0449,116500.0
2006-12-20 14:10:00,31.86,31.87,31.82,31.84,111000.0,20.0449,20.0512,20.0198,20.0324,111000.0
2006-12-20 14:20:00,31.83,31.93,31.82,31.83,183800.0,20.0261,20.089,20.0198,20.0261,183800.0
2006-12-20 14:30:00,31.83,31.86,31.76,31.77,163300.0,20.0261,20.0449,19.982,19.9883,163300.0
2006-12-20 14:40:00,31.77,31.9,31.75,31.87,167200.0,19.9883,20.0701,19.9757,20.0512,167200.0
2006-12-20 14:50:00,31.87,31.87,31.79,31.82,182800.0,20.0512,20.0512,20.0009,20.0198,182800.0
2006-12-20 15:00:00,31.81,31.82,31.68,31.68,262800.0,20.0135,20.0198,19.9317,19.9317,262800.0
2006-12-20 15:10:00,31.7,31.95,31.68,31.92,264100.0,19.9443,20.1016,19.9317,20.0827,264100.0
2006-12-20 15:20:00,31.92,31.98,31.91,31.96,180900.0,20.0827,20.1204,20.0764,20.1079,180900.0
2006-12-20 15:30:00,31.96,32.0,31.93,31.97,145200.0,20.1079,20.133,20.089,20.1141,145200.0
2006-12-20 15:40:00,31.97,31.99,31.95,31.96,163600.0,20.1141,20.1267,20.1016,20.1079,163600.0
2006-12-20 15:50:00,31.95,31.98,31.87,31.91,279700.0,20.1016,20.1204,20.0512,20.0764,279700.0
2006-12-21 09:30:00,31.65,32.08,31.5,31.9,345700.0,19.9128,20.1834,19.8184,20.0701,345700.0
2006-12-21 09:40:00,31.92,32.18,31.81,32.12,214400.0,20.0827,20.2463,20.0135,20.2085,214400.0
2006-12-21 09:50:00,32.12,32.14,31.8,31.87,183400.0,20.2085,20.2211,20.0072,20.0512,183400.0
2006-12-21 10:00:00,31.87,31.96,31.78,31.89,100200.0,20.0512,20.1079,19.9946,20.0638,100200.0
2006-12-21 10:10:00,31.89,31.93,31.83,31.86,136100.0,20.0638,20.089,20.0261,20.0449,136100.0
2006-12-21 10:20:00,31.85,31.86,31.79,31.82,123200.0,20.0386,20.0449,20.0009,20.0198,123200.0
2006-12-21 10:30:00,31.81,31.88,31.65,31.71,154200.0,20.0135,20.0575,19.9128,19.9506,154200.0
2006-12-21 10:40:00,31.71,31.85,31.69,31.81,97400.0,19.9506,20.0386,19.938,20.0135,97400.0
2006-12-21 10:50:00,31.8,31.83,31.75,31.79,106100.0,20.0072,20.0261,19.9757,20.0009,106100.0
2006-12-21 11:00:00,31.8,31.83,31.78,31.81,82900.0,20.0072,20.0261,19.9946,20.0135,82900.0
2006-12-21 11:10:00,31.81,31.81,31.75,31.78,155700.0,20.0135,20.0135,19.9757,19.9946,155700.0
2006-12-21 11:20:00,31.78,31.8,31.77,31.78,55600.0,19.9946,20.0072,19.9883,19.9946,55600.0
2006-12-21 11:30:00,31.78,31.83,31.78,31.83,101400.0,19.9946,20.0261,19.9946,20.0261,101400.0
2006-12-21 11:40:00,31.83,31.85,31.82,31.84,67800.0,20.0261,20.0386,20.0198,20.0324,67800.0
2006-12-21 11:50:00,31.84,31.85,31.83,31.84,75200.0,20.0324,20.0386,20.0261,20.0324,75200.0
2006-12-21 12:00:00,31.83,31.84,31.72,31.74,158400.0,20.0261,20.0324,19.9569,19.9694,158400.0
2006-12-21 12:10:00,31.74,31.75,31.65,31.68,128600.0,19.9694,19.9757,19.9128,19.9317,128600.0
2006-12-21 12:20:00,31.67,31.76,31.66,31.75,71100.0,19.9254,19.982,19.9191,19.9757,71100.0
2006-12-21 12:30:00,31.75,31.77,31.72,31.76,113300.0,19.9757,19.9883,19.9569,19.982,113300.0
2006-12-21 12:40:00,31.76,31.78,31.73,31.77,106900.0,19.982,19.9946,19.9631,19.9883,106900.0
2006-12-21 12:50:00,31.77,31.78,31.7,31.7,126800.0,19.9883,19.9946,19.9443,19.9443,126800.0
2006-12-21 13:00:00,31.71,31.73,31.56,31.61,194000.0,19.9506,19.9631,19.8562,19.8876,194000.0
2006-12-21 13:10:00,31.61,31.62,31.58,31.6,138300.0,19.8876,19.8939,19.8688,19.8814,138300.0
2006-12-21 13:20:00,31.6,32.0,31.59,31.62,137200.0,19.8814,20.133,19.8751,19.8939,137200.0
2006-12-21 13:30:00,31.62,31.64,31.5,31.51,151600.0,19.8939,19.9065,19.8184,19.8247,151600.0
2006-12-21 13:40:00,31.5,31.59,31.5,31.53,140500.0,19.8184,19.8751,19.8184,19.8373,140500.0
2006-12-21 13:50:00,31.54,31.55,31.43,31.46,155100.0,19.8436,19.8499,19.7744,19.7933,155100.0
2006-12-21 14:00:00,31.45,31.46,31.38,31.39,226700.0,19.787,19.7933,19.7429,19.7492,226700.0
2006-12-21 14:10:00,31.4,31.48,31.38,31.44,150900.0,19.7555,19.8059,19.7429,19.7807,150900.0
2006-12-21 14:20:00,31.44,31.45,31.34,31.34,234800.0,19.7807,19.787,19.7178,19.7178,234800.0
2006-12-21 14:30:00,31.34,31.41,31.33,31.38,202600.0,19.7178,19.7618,19.7115,19.7429,202600.0
2006-12-21 14:40:00,31.38,31.41,31.36,31.38,180100.0,19.7429,19.7618,19.7304,19.7429,180100.0
2006-12-21 14:50:00,31.38,31.38,31.31,31.33,225500.0,19.7429,19.7429,19.6989,19.7115,225500.0
2006-12-21 15:00:00,31.33,31.42,31.33,31.42,303500.0,19.7115,19.7681,19.7115,19.7681,303500.0
2006-12-21 15:10:00,31.41,31.48,31.41,31.47,196600.0,19.7618,19.8059,19.7618,19.7996,196600.0
2006-12-21 15:20:00,31.47,31.49,31.41,31.42,214500.0,19.7996,19.8122,19.7618,19.7681,214500.0
2006-12-21 15:30:00,31.42,31.48,31.42,31.46,120200.0,19.7681,19.8059,19.7681,19.7933,120200.0
2006-12-21 15:40:00,31.47,31.49,31.45,31.48,227000.0,19.7996,19.8122,19.787,19.8059,227000.0
2006-12-21 15:50:00,31.48,31.55,31.44,31.48,288200.0,19.8059,19.8499,19.7807,19.8059,288200.0
2006-12-22 09:30:00,31.34,31.64,31.3,31.37,185700.0,19.7178,19.9065,19.6926,19.7367,185700.0
2006-12-22 09:40:00,31.36,31.48,31.3,31.35,104200.0,19.7304,19.8059,19.6926,19.7241,104200.0
2006-12-22 09:50:00,31.35,31.52,31.3,31.39,118000.0,19.7241,19.831,19.6926,19.7492,118000.0
2006-12-22 10:00:00,31.4,31.43,31.32,31.36,118900.0,19.7555,19.7744,19.7052,19.7304,118900.0
2006-12-22 10:10:00,31.35,31.43,31.35,31.35,179600.0,19.7241,19.7744,19.7241,19.7241,179600.0
2006-12-22 10:20:00,31.34,31.41,31.32,31.4,95200.0,19.7178,19.7618,19.7052,19.7555,95200.0
2006-12-22 10:30:00,31.4,31.42,31.36,31.41,271300.0,19.7555,19.7681,19.7304,19.7618,271300.0
2006-12-22 10:40:00,31.4,31.42,31.3,31.31,183800.0,19.7555,19.7681,19.6926,19.6989,183800.0
2006-12-22 10:50:00,31.31,31.32,31.26,31.27,109800.0,19.6989,19.7052,19.6674,19.6737,109800.0
2006-12-22 11:00:00,31.27,31.31,31.24,31.26,74600.0,19.6737,19.6989,19.6549,19.6674,74600.0
2006-12-22 11:10:00,31.25,31.26,31.2,31.25,140900.0,19.6612,19.6674,19.6297,19.6612,140900.0
2006-12-22 11:20:00,31.25,31.25,31.2,31.21,73900.0,19.6612,19.6612,19.6297,19.636,73900.0
2006-12-22 11:30:00,31.21,31.31,31.2,31.31,97900.0,19.636,19.6989,19.6297,19.6989,97900.0
2006-12-22 11:40:00,31.31,31.35,31.29,31.35,101700.0,19.6989,19.7241,19.6863,19.7241,101700.0
2006-12-22 11:50:00,31.35,31.37,31.34,31.35,58300.0,19.7241,19.7367,19.7178,19.7241,58300.0
2006-12-22 12:00:00,31.35,31.37,31.34,31.36,61200.0,19.7241,19.7367,19.7178,19.7304,61200.0
2006-12-22 12:10:00,31.37,31.37,31.25,31.25,74200.0,19.7367,19.7367,19.6612,19.6612,74200.0
2006-12-22 12:20:00,31.24,31.25,31.21,31.23,81900.0,19.6549,19.6612,19.636,19.6486,81900.0
2006-12-22 12:30:00,31.22,31.27,31.22,31.27,44100.0,19.6423,19.6737,19.6423,19.6737,44100.0
2006-12-22 12:40:00,31.27,31.35,31.22,31.35,83800.0,19.6737,19.7241,19.6423,19.7241,83800.0
2006-12-22 12:50:00,31.35,31.45,31.34,31.42,140200.0,19.7241,19.787,19.7178,19.7681,140200.0
2006-12-22 13:00:00,31.42,31.43,31.35,31.36,97000.0,19.7681,19.7744,19.7241,19.7304,97000.0
2006-12-22 13:10:00,31.36,31.4,31.34,31.39,52900.0,19.7304,19.7555,19.7178,19.7492,52900.0
2006-12-22 13:20:00,31.39,31.39,31.35,31.35,38000.0,19.7492,19.7492,19.7241,19.7241,38000.0
2006-12-22 13:30:00,31.36,31.36,31.31,31.34,48300.0,19.7304,19.7304,19.6989,19.7178,48300.0
2006-12-22 13:40:00,31.34,31.35,31.25,31.29,68000.0,19.7178,19.7241,19.6612,19.6863,68000.0
2006-12-22 13:50:00,31.3,31.45,31.3,31.44,103000.0,19.6926,19.787,19.6926,19.7807,103000.0
2006-12-22 14:00:00,31.44,31.47,31.4,31.47,76900.0,19.7807,19.7996,19.7555,19.7996,76900.0
2006-12-22 14:10:00,31.47,31.49,31.46,31.46,71300.0,19.7996,19.8122,19.7933,19.7933,71300.0
2006-12-22 14:20:00,31.47,31.51,31.46,31.5,85300.0,19.7996,19.8247,19.7933,19.8184,85300.0
2006-12-22 14:30:00,31.51,31.52,31.49,31.5,55100.0,19.8247,19.831,19.8122,19.8184,55100.0
2006-12-22 14:40:00,31.49,31.55,31.48,31.5,100700.0,19.8122,19.8499,19.8059,19.8184,100700.0
2006-12-22 14:50:00,31.51,31.52,31.49,31.5,81500.0,19.8247,19.831,19.8122,19.8184,81500.0
2006-12-22 15:00:00,31.5,31.52,31.48,31.52,79000.0,19.8184,19.831,19.8059,19.831,79000.0
2006-12-22 15:10:00,31.52,31.61,31.5,31.52,103800.0,19.831,19.8876,19.8184,19.831,103800.0
2006-12-22 15:20:00,31.51,31.51,31.44,31.46,112700.0,19.8247,19.8247,19.7807,19.7933,112700.0
2006-12-22 15:30:00,31.45,31.47,31.39,31.47,117200.0,19.787,19.7996,19.7492,19.7996,117200.0
2006-12-22 15:40:00,31.46,31.5,31.44,31.45,149200.0,19.7933,19.8184,19.7807,19.787,149200.0
2006-12-22 15:50:00,31.45,31.49,31.41,31.46,164800.0,19.787,19.8122,19.7618,19.7933,164800.0
2006-12-26 09:30:00,32.1,32.38,31.25,31.82,303400.0,20.1959,20.3721,19.6612,20.0198,303400.0
2006-12-26 09:40:00,31.83,31.97,31.68,31.96,238500.0,20.0261,20.1141,19.9317,20.1079,238500.0
2006-12-26 09:50:00,31.95,31.99,31.72,31.78,150000.0,20.1016,20.1267,19.9569,19.9946,150000.0
2006-12-26 10:00:00,31.79,31.88,31.77,31.8,79000.0,20.0009,20.0575,19.9883,20.0072,79000.0
2006-12-26 10:10:00,31.8,31.82,31.74,31.77,86900.0,20.0072,20.0198,19.9694,19.9883,86900.0
2006-12-26 10:20:00,31.77,31.8,31.72,31.72,55000.0,19.9883,20.0072,19.9569,19.9569,55000.0
2006-12-26 10:30:00,31.72,31.73,31.7,31.73,95400.0,19.9569,19.9631,19.9443,19.9631,95400.0
2006-12-26 10:40:00,31.72,31.72,31.57,31.65,91800.0,19.9569,19.9569,19.8625,19.9128,91800.0
2006-12-26 10:50:00,31.65,31.66,31.55,31.56,75000.0,19.9128,19.9191,19.8499,19.8562,75000.0
2006-12-26 11:00:00,31.56,31.72,31.56,31.7,98900.0,19.8562,19.9569,19.8562,19.9443,98900.0
2006-12-26 11:10:00,31.7,31.75,31.7,31.74,54000.0,19.9443,19.9757,19.9443,19.9694,54000.0
2006-12-26 11:20:00,31.74,31.77,31.72,31.75,71700.0,19.9694,19.9883,19.9569,19.9757,71700.0
2006-12-26 11:30:00,31.99,31.99,31.74,31.85,115100.0,20.1267,20.1267,19.9694,20.0386,115100.0
2006-12-26 11:40:00,31.85,31.9,31.84,31.89,70200.0,20.0386,20.0701,20.0324,20.0638,70200.0
2006-12-26 11:50:00,31.89,31.96,31.88,31.92,118000.0,20.0638,20.1079,20.0575,20.0827,118000.0
2006-12-26 12:00:00,31.91,31.92,31.79,31.8,134000.0,20.0764,20.0827,20.0009,20.0072,134000.0
2006-12-26 12:10:00,31.81,31.82,31.75,31.81,52900.0,20.0135,20.0198,19.9757,20.0135,52900.0
2006-12-26 12:20:00,31.8,31.81,31.77,31.8,37800.0,20.0072,20.0135,19.9883,20.0072,37800.0
2006-12-26 12:30:00,31.8,31.82,31.78,31.78,23100.0,20.0072,20.0198,19.9946,19.9946,23100.0
2006-12-26 12:40:00,31.79,31.79,31.72,31.73,28800.0,20.0009,20.0009,19.9569,19.9631,28800.0
2006-12-26 12:50:00,31.73,31.77,31.72,31.76,42200.0,19.9631,19.9883,19.9569,19.982,42200.0
2006-12-26 13:00:00,31.75,31.79,31.75,31.75,59100.0,19.9757,20.0009,19.9757,19.9757,59100.0
2006-12-26 13:10:00,31.75,31.77,31.75,31.77,30000.0,19.9757,19.9883,19.9757,19.9883,30000.0
2006-12-26 13:20:00,31.77,31.77,31.75,31.75,88200.0,19.9883,19.9883,19.9757,19.9757,88200.0
2006-12-26 13:30:00,31.75,31.85,31.74,31.82,106600.0,19.9757,20.0386,19.9694,20.0198,106600.0
2006-12-26 13:40:00,31.82,31.89,31.79,31.88,137400.0,20.0198,20.0638,20.0009,20.0575,137400.0
2006-12-26 13:50:00,31.88,31.9,31.81,31.81,58700.0,20.0575,20.0701,20.0135,20.0135,58700.0
2006-12-26 14:00:00,31.81,31.85,31.79,31.84,78400.0,20.0135,20.0386,20.0009,20.0324,78400.0
2006-12-26 14:10:00,31.84,31.89,31.79,31.87,87200.0,20.0324,20.0638,20.0009,20.0512,87200.0
2006-12-26 14:20:00,31.87,31.91,31.87,31.89,91700.0,20.0512,20.0764,20.0512,20.0638,91700.0
2006-12-26 14:30:00,31.89,31.91,31.88,31.91,62400.0,20.0638,20.0764,20.0575,20.0764,62400.0
2006-12-26 14:40:00,31.91,31.91,31.86,31.86,49200.0,20.0764,20.0764,20.0449,20.0449,49200.0
2006-12-26 14:50:00,31.86,31.89,31.84,31.85,61100.0,20.0449,20.0638,20.0324,20.0386,61100.0
2006-12-26 15:00:00,31.85,31.87,31.82,31.86,67000.0,20.0386,20.0512,20.0198,20.0449,67000.0
2006-12-26 15:10:00,31.87,31.93,31.86,31.92,135200.0,20.0512,20.089,20.0449,20.0827,135200.0
2006-12-26 15:20:00,31.93,31.93,31.9,31.9,81500.0,20.089,20.089,20.0701,20.0701,81500.0
2006-12-26 15:30:00,31.9,31.99,31.88,31.97,184300.0,20.0701,20.1267,20.0575,20.1141,184300.0
2006-12-26 15:40:00,31.98,31.98,31.91,31.93,123200.0,20.1204,20.1204,20.0764,20.089,123200.0
2006-12-26 15:50:00,31.94,31.95,31.89,31.91,178900.0,20.0953,20.1016,20.0638,20.0764,178900.0
2006-12-27 09:30:00,31.94,32.3,31.66,31.97,121500.0,20.0953,20.3218,19.9191,20.1141,121500.0
2006-12-27 09:40:00,31.97,32.35,31.95,32.27,420500.0,20.1141,20.3532,20.1016,20.3029,420500.0
2006-12-27 09:50:00,32.25,32.35,32.13,32.17,154800.0,20.2903,20.3532,20.2148,20.24,154800.0
2006-12-27 10:00:00,32.18,32.25,32.18,32.22,217000.0,20.2463,20.2903,20.2463,20.2714,217000.0
2006-12-27 10:10:00,32.22,32.24,32.12,32.14,134200.0,20.2714,20.284,20.2085,20.2211,134200.0
2006-12-27 10:20:00,32.13,32.24,32.02,32.15,147700.0,20.2148,20.284,20.1456,20.2274,147700.0
2006-12-27 10:30:00,32.14,32.23,32.13,32.17,265400.0,20.2211,20.2777,20.2148,20.24,265400.0
2006-12-27 10:40:00,32.18,32.19,31.97,32.0,185700.0,20.2463,20.2526,20.1141,20.133,185700.0
2006-12-27 10:50:00,32.02,32.02,31.9,31.99,140400.0,20.1456,20.1456,20.0701,20.1267,140400.0
2006-12-27 11:00:00,31.99,32.08,31.94,32.0,180000.0,20.1267,20.1834,20.0953,20.133,180000.0
2006-12-27 11:10:00,32.0,32.01,31.91,31.97,74100.0,20.133,20.1393,20.0764,20.1141,74100.0
2006-12-27 11:20:00,31.97,31.97,31.83,31.87,90500.0,20.1141,20.1141,20.0261,20.0512,90500.0
2006-12-27 11:30:00,31.88,31.91,31.86,31.91,60400.0,20.0575,20.0764,20.0449,20.0764,60400.0
2006-12-27 11:40:00,31.91,31.94,31.9,31.93,41200.0,20.0764,20.0953,20.0701,20.089,41200.0
2006-12-27 11:50:00,31.93,31.97,31.92,31.97,46000.0,20.089,20.1141,20.0827,20.1141,46000.0
2006-12-27 12:00:00,31.98,32.0,31.95,31.95,25100.0,20.1204,20.133,20.1016,20.1016,25100.0
2006-12-27 12:10:00,31.95,31.97,31.95,31.95,44400.0,20.1016,20.1141,20.1016,20.1016,44400.0
2006-12-27 12:20:00,31.96,31.97,31.94,31.95,46700.0,20.1079,20.1141,20.0953,20.1016,46700.0
2006-12-27 12:30:00,31.95,32.0,31.95,31.98,76400.0,20.1016,20.133,20.1016,20.1204,76400.0
2006-12-27 12:40:00,31.99,32.02,31.96,32.01,58300.0,20.1267,20.1456,20.1079,20.1393,58300.0
2006-12-27 12:50:00,32.02,32.02,31.99,32.01,39800.0,20.1456,20.1456,20.1267,20.1393,39800.0
2006-12-27 13:00:00,32.01,32.02,31.99,32.0,20400.0,20.1393,20.1456,20.1267,20.133,20400.0
2006-12-27 13:10:00,32.0,32.01,31.98,32.0,75200.0,20.133,20.1393,20.1204,20.133,75200.0
2006-12-27 13:20:00,32.0,32.02,31.99,32.01,32500.0,20.133,20.1456,20.1267,20.1393,32500.0
2006-12-27 13:30:00,32.01,32.02,32.0,32.01,53600.0,20.1393,20.1456,20.133,20.1393,53600.0
2006-12-27 13:40:00,32.02,32.05,32.01,32.05,148600.0,20.1456,20.1645,20.1393,20.1645,148600.0
2006-12-27 13:50:00,32.04,32.06,32.03,32.06,51000.0,20.1582,20.1708,20.1519,20.1708,51000.0
2006-12-27 14:00:00,32.06,32.1,32.04,32.09,83300.0,20.1708,20.1959,20.1582,20.1896,83300.0
2006-12-27 14:10:00,32.08,32.12,32.08,32.1,55400.0,20.1834,20.2085,20.1834,20.1959,55400.0
2006-12-27 14:20:00,32.11,32.15,32.09,32.13,121300.0,20.2022,20.2274,20.1896,20.2148,121300.0
2006-12-27 14:30:00,32.13,32.14,32.08,32.09,58100.0,20.2148,20.2211,20.1834,20.1896,58100.0
2006-12-27 14:40:00,32.09,32.12,32.08,32.1,48900.0,20.1896,20.2085,20.1834,20.1959,48900.0
2006-12-27 14:50:00,32.1,32.12,32.09,32.12,43500.0,20.1959,20.2085,20.1896,20.2085,43500.0
2006-12-27 15:00:00,32.12,32.16,32.12,32.13,109500.0,20.2085,20.2337,20.2085,20.2148,109500.0
2006-12-27 15:10:00,32.13,32.14,32.1,32.11,116400.0,20.2148,20.2211,20.1959,20.2022,116400.0
2006-12-27 15:20:00,32.1,32.21,32.1,32.15,163100.0,20.1959,20.2651,20.1959,20.2274,163100.0
2006-12-27 15:30:00,32.15,32.17,32.14,32.17,101100.0,20.2274,20.24,20.2211,20.24,101100.0
2006-12-27 15:40:00,32.17,32.17,32.14,32.14,116100.0,20.24,20.24,20.2211,20.2211,116100.0
2006-12-27 15:50:00,32.15,32.17,32.14,32.17,139100.0,20.2274,20.24,20.2211,20.24,139100.0
2006-12-28 09:30:00,31.92,32.17,31.8,32.07,691700.0,20.0827,20.24,20.0072,20.1771,691700.0
2006-12-28 09:40:00,32.08,32.14,32.0,32.1,146000.0,20.1834,20.2211,20.133,20.1959,146000.0
2006-12-28 09:50:00,32.12,32.39,32.04,32.39,235100.0,20.2085,20.3784,20.1582,20.3784,235100.0
2006-12-28 10:00:00,32.38,32.44,32.08,32.19,185700.0,20.3721,20.4098,20.1834,20.2526,185700.0
2006-12-28 10:10:00,32.18,32.26,32.1,32.2,71000.0,20.2463,20.2966,20.1959,20.2589,71000.0
2006-12-28 10:20:00,32.2,32.22,32.14,32.22,73700.0,20.2589,20.2714,20.2211,20.2714,73700.0
2006-12-28 10:30:00,32.21,32.23,32.17,32.17,51200.0,20.2651,20.2777,20.24,20.24,51200.0
2006-12-28 10:40:00,32.17,32.2,32.15,32.18,47000.0,20.24,20.2589,20.2274,20.2463,47000.0
2006-12-28 10:50:00,32.18,32.25,32.17,32.2,70500.0,20.2463,20.2903,20.24,20.2589,70500.0
2006-12-28 11:00:00,32.2,32.34,32.19,32.2,105000.0,20.2589,20.3469,20.2526,20.2589,105000.0
2006-12-28 11:10:00,32.21,32.34,32.17,32.22,249600.0,20.2651,20.3469,20.24,20.2714,249600.0
2006-12-28 11:20:00,32.24,32.25,32.19,32.2,41500.0,20.284,20.2903,20.2526,20.2589,41500.0
2006-12-28 11:30:00,32.2,32.25,32.17,32.17,75400.0,20.2589,20.2903,20.24,20.24,75400.0
2006-12-28 11:40:00,32.17,32.2,32.17,32.19,39400.0,20.24,20.2589,20.24,20.2526,39400.0
2006-12-28 11:50:00,32.18,32.19,32.15,32.15,35000.0,20.2463,20.2526,20.2274,20.2274,35000.0
2006-12-28 12:00:00,32.16,32.16,32.09,32.1,83300.0,20.2337,20.2337,20.1896,20.1959,83300.0
2006-12-28 12:10:00,32.11,32.13,32.05,32.13,55200.0,20.2022,20.2148,20.1645,20.2148,55200.0
2006-12-28 12:20:00,32.13,32.13,32.09,32.09,41500.0,20.2148,20.2148,20.1896,20.1896,41500.0
2006-12-28 12:30:00,32.1,32.26,32.1,32.25,160900.0,20.1959,20.2966,20.1959,20.2903,160900.0
2006-12-28 12:40:00,32.24,32.28,32.24,32.25,41100.0,20.284,20.3092,20.284,20.2903,41100.0
2006-12-28 12:50:00,32.26,32.31,32.24,32.3,144000.0,20.2966,20.3281,20.284,20.3218,144000.0
2006-12-28 13:00:00,32.3,32.32,32.29,32.3,48500.0,20.3218,20.3344,20.3155,20.3218,48500.0
2006-12-28 13:10:00,32.31,32.34,32.29,32.3,64500.0,20.3281,20.3469,20.3155,20.3218,64500.0
2006-12-28 13:20:00,32.31,32.36,32.3,32.31,84500.0,20.3281,20.3595,20.3218,20.3281,84500.0
2006-12-28 13:30:00,32.32,32.37,32.31,32.34,74200.0,20.3344,20.3658,20.3281,20.3469,74200.0
2006-12-28 13:40:00,32.33,32.37,32.31,32.36,40800.0,20.3406,20.3658,20.3281,20.3595,40800.0
2006-12-28 13:50:00,32.36,32.36,32.3,32.35,62000.0,20.3595,20.3595,20.3218,20.3532,62000.0
2006-12-28 14:00:00,32.35,32.41,32.33,32.4,168800.0,20.3532,20.391,20.3406,20.3847,168800.0
2006-12-28 14:10:00,32.4,32.5,32.39,32.47,218000.0,20.3847,20.4476,20.3784,20.4287,218000.0
2006-12-28 14:20:00,32.47,32.54,32.42,32.43,133200.0,20.4287,20.4728,20.3973,20.4036,133200.0
2006-12-28 14:30:00,32.42,32.45,32.39,32.42,44400.0,20.3973,20.4161,20.3784,20.3973,44400.0
2006-12-28 14:40:00,32.42,32.47,32.4,32.41,51600.0,20.3973,20.4287,20.3847,20.391,51600.0
2006-12-28 14:50:00,32.41,32.45,32.4,32.42,41700.0,20.391,20.4161,20.3847,20.3973,41700.0
2006-12-28 15:00:00,32.42,32.42,32.36,32.37,49400.0,20.3973,20.3973,20.3595,20.3658,49400.0
2006-12-28 15:10:00,32.37,32.38,32.31,32.32,49100.0,20.3658,20.3721,20.3281,20.3344,49100.0
2006-12-28 15:20:00,32.32,32.33,32.25,32.27,84500.0,20.3344,20.3406,20.2903,20.3029,84500.0
2006-12-28 15:30:00,32.27,32.32,32.25,32.25,52300.0,20.3029,20.3344,20.2903,20.2903,52300.0
2006-12-28 15:40:00,32.25,32.3,32.25,32.26,131600.0,20.2903,20.3218,20.2903,20.2966,131600.0
2006-12-28 15:50:00,32.26,32.3,32.22,32.23,147600.0,20.2966,20.3218,20.2714,20.2777,147600.0
2006-12-29 09:30:00,31.86,32.49,31.86,32.39,187300.0,20.0449,20.4413,20.0449,20.3784,187300.0
2006-12-29 09:40:00,32.38,32.56,32.35,32.48,101500.0,20.3721,20.4853,20.3532,20.435,101500.0
2006-12-29 09:50:00,32.48,32.49,32.29,32.32,68400.0,20.435,20.4413,20.3155,20.3344,68400.0
2006-12-29 10:00:00,32.3,32.3,32.2,32.22,63800.0,20.3218,20.3218,20.2589,20.2714,63800.0
2006-12-29 10:10:00,32.22,32.22,32.12,32.12,88000.0,20.2714,20.2714,20.2085,20.2085,88000.0
2006-12-29 10:20:00,32.12,32.14,32.08,32.09,57200.0,20.2085,20.2211,20.1834,20.1896,57200.0
2006-12-29 10:30:00,32.1,32.12,32.01,32.04,65600.0,20.1959,20.2085,20.1393,20.1582,65600.0
2006-12-29 10:40:00,32.03,32.05,31.97,32.0,97300.0,20.1519,20.1645,20.1141,20.133,97300.0
2006-12-29 10:50:00,31.99,32.02,31.97,32.0,205700.0,20.1267,20.1456,20.1141,20.133,205700.0
2006-12-29 11:00:00,32.01,32.08,32.0,32.08,74400.0,20.1393,20.1834,20.133,20.1834,74400.0
2006-12-29 11:10:00,32.08,32.08,32.0,32.0,71900.0,20.1834,20.1834,20.133,20.133,71900.0
2006-12-29 11:20:00,32.02,32.02,32.0,32.02,36000.0,20.1456,20.1456,20.133,20.1456,36000.0
2006-12-29 11:30:00,32.02,32.04,32.01,32.03,40000.0,20.1456,20.1582,20.1393,20.1519,40000.0
2006-12-29 11:40:00,32.02,32.05,32.0,32.05,36500.0,20.1456,20.1645,20.133,20.1645,36500.0
2006-12-29 11:50:00,32.05,32.08,32.03,32.07,50400.0,20.1645,20.1834,20.1519,20.1771,50400.0
2006-12-29 12:00:00,32.07,32.17,32.07,32.17,101500.0,20.1771,20.24,20.1771,20.24,101500.0
2006-12-29 12:10:00,32.17,32.23,32.17,32.21,140400.0,20.24,20.2777,20.24,20.2651,140400.0
2006-12-29 12:20:00,32.21,32.21,32.17,32.2,41700.0,20.2651,20.2651,20.24,20.2589,41700.0
2006-12-29 12:30:00,32.22,32.22,32.14,32.14,38800.0,20.2714,20.2714,20.2211,20.2211,38800.0
2006-12-29 12:40:00,32.14,32.18,32.13,32.13,62400.0,20.2211,20.2463,20.2148,20.2148,62400.0
2006-12-29 12:50:00,32.14,32.14,32.11,32.12,27000.0,20.2211,20.2211,20.2022,20.2085,27000.0
2006-12-29 13:00:00,32.12,32.19,32.11,32.18,36300.0,20.2085,20.2526,20.2022,20.2463,36300.0
2006-12-29 13:10:00,32.17,32.21,32.17,32.18,48700.0,20.24,20.2651,20.24,20.2463,48700.0
2006-12-29 13:20:00,32.18,32.19,32.05,32.05,78700.0,20.2463,20.2526,20.1645,20.1645,78700.0
2006-12-29 13:30:00,32.05,32.05,32.02,32.03,44100.0,20.1645,20.1645,20.1456,20.1519,44100.0
2006-12-29 13:40:00,32.04,32.06,32.03,32.04,46500.0,20.1582,20.1708,20.1519,20.1582,46500.0
2006-12-29 13:50:00,32.04,32.04,32.0,32.0,37600.0,20.1582,20.1582,20.133,20.133,37600.0
2006-12-29 14:00:00,32.01,32.05,32.01,32.04,55800.0,20.1393,20.1645,20.1393,20.1582,55800.0
2006-12-29 14:10:00,32.03,32.04,32.0,32.01,38600.0,20.1519,20.1582,20.133,20.1393,38600.0
2006-12-29 14:20:00,32.01,32.02,32.0,32.0,88800.0,20.1393,20.1456,20.133,20.133,88800.0
2006-12-29 14:30:00,32.01,32.02,32.0,32.02,97100.0,20.1393,20.1456,20.133,20.1456,97100.0
2006-12-29 14:40:00,32.02,32.04,31.99,32.03,95800.0,20.1456,20.1582,20.1267,20.1519,95800.0
2006-12-29 14:50:00,32.03,32.03,32.02,32.02,36700.0,20.1519,20.1519,20.1456,20.1456,36700.0
2006-12-29 15:00:00,32.03,32.03,32.01,32.01,65000.0,20.1519,20.1519,20.1393,20.1393,65000.0
2006-12-29 15:10:00,32.02,32.03,32.0,32.03,75900.0,20.1456,20.1519,20.133,20.1519,75900.0
2006-12-29 15:20:00,32.02,32.03,31.91,31.95,134200.0,20.1456,20.1519,20.0764,20.1016,134200.0
2006-12-29 15:30:00,31.95,32.05,31.94,32.03,184200.0,20.1016,20.1645,20.0953,20.1519,184200.0
2006-12-29 15:40:00,32.04,32.06,32.03,32.03,126300.0,20.1582,20.1708,20.1519,20.1519,126300.0
2006-12-29 15:50:00,32.03,32.04,31.92,31.92,214400.0,20.1519,20.1582,20.0827,20.0827,214400.0
2007-01-03 09:30:00,32.28,32.5,32.22,32.5,54900.0,20.3092,20.4476,20.2714,20.4476,54900.0
2007-01-03 09:40:00,32.5,32.75,32.1,32.21,708900.0,20.4476,20.6049,20.1959,20.2651,708900.0
2007-01-03 09:50:00,32.21,32.27,32.1,32.17,194100.0,20.2651,20.3029,20.1959,20.24,194100.0
2007-01-03 10:00:00,32.16,32.27,32.05,32.2,303100.0,20.2337,20.3029,20.1645,20.2589,303100.0
2007-01-03 10:10:00,32.2,32.34,32.17,32.2,285200.0,20.2589,20.3469,20.24,20.2589,285200.0
2007-01-03 10:20:00,32.21,32.26,32.18,32.2,207800.0,20.2651,20.2966,20.2463,20.2589,207800.0
2007-01-03 10:30:00,32.2,32.21,32.16,32.18,243700.0,20.2589,20.2651,20.2337,20.2463,243700.0
2007-01-03 10:40:00,32.18,32.2,32.12,32.2,228900.0,20.2463,20.2589,20.2085,20.2589,228900.0
2007-01-03 10:50:00,32.19,32.2,32.13,32.16,250400.0,20.2526,20.2589,20.2148,20.2337,250400.0
2007-01-03 11:00:00,32.16,32.2,32.12,32.17,269600.0,20.2337,20.2589,20.2085,20.24,269600.0
2007-01-03 11:10:00,32.17,32.18,32.1,32.1,104600.0,20.24,20.2463,20.1959,20.1959,104600.0
2007-01-03 11:20:00,32.1,32.21,32.1,32.17,149600.0,20.1959,20.2651,20.1959,20.24,149600.0
2007-01-03 11:30:00,32.17,32.24,32.14,32.24,139200.0,20.24,20.284,20.2211,20.284,139200.0
2007-01-03 11:40:00,32.23,32.28,32.19,32.22,105400.0,20.2777,20.3092,20.2526,20.2714,105400.0
2007-01-03 11:50:00,32.22,32.25,32.16,32.18,78300.0,20.2714,20.2903,20.2337,20.2463,78300.0
2007-01-03 12:00:00,32.18,32.19,32.08,32.08,151600.0,20.2463,20.2526,20.1834,20.1834,151600.0
2007-01-03 12:10:00,32.08,32.09,32.0,32.0,143300.0,20.1834,20.1896,20.133,20.133,143300.0
2007-01-03 12:20:00,32.0,32.06,31.99,32.04,129300.0,20.133,20.1708,20.1267,20.1582,129300.0
2007-01-03 12:30:00,32.04,32.06,32.0,32.03,162800.0,20.1582,20.1708,20.133,20.1519,162800.0
2007-01-03 12:40:00,32.02,32.08,32.02,32.05,99800.0,20.1456,20.1834,20.1456,20.1645,99800.0
2007-01-03 12:50:00,32.06,32.08,32.02,32.05,161600.0,20.1708,20.1834,20.1456,20.1645,161600.0
2007-01-03 13:00:00,32.05,32.07,32.01,32.05,170200.0,20.1645,20.1771,20.1393,20.1645,170200.0
2007-01-03 13:10:00,32.06,32.06,32.05,32.06,87500.0,20.1708,20.1708,20.1645,20.1708,87500.0
2007-01-03 13:20:00,32.06,32.07,31.96,31.96,162400.0,20.1708,20.1771,20.1079,20.1079,162400.0
2007-01-03 13:30:00,31.96,32.05,31.95,32.0,224500.0,20.1079,20.1645,20.1016,20.133,224500.0
2007-01-03 13:40:00,32.01,32.05,32.0,32.05,131300.0,20.1393,20.1645,20.133,20.1645,131300.0
2007-01-03 13:50:00,32.05,32.06,32.01,32.03,59200.0,20.1645,20.1708,20.1393,20.1519,59200.0
2007-01-03 14:00:00,32.03,32.07,31.99,32.02,155600.0,20.1519,20.1771,20.1267,20.1456,155600.0
2007-01-03 14:10:00,32.03,32.04,31.89,31.94,167900.0,20.1519,20.1582,20.0638,20.0953,167900.0
2007-01-03 14:20:00,31.94,32.0,31.92,31.98,113300.0,20.0953,20.133,20.0827,20.1204,113300.0
2007-01-03 14:30:00,31.99,32.04,31.98,32.04,148700.0,20.1267,20.1582,20.1204,20.1582,148700.0
2007-01-03 14:40:00,32.04,32.06,31.94,32.05,199800.0,20.1582,20.1708,20.0953,20.1645,199800.0
2007-01-03 14:50:00,32.06,32.07,31.91,31.91,152900.0,20.1708,20.1771,20.0764,20.0764,152900.0
2007-01-03 15:00:00,31.91,32.0,31.82,31.99,146800.0,20.0764,20.133,20.0198,20.1267,146800.0
2007-01-03 15:10:00,31.98,32.01,31.93,31.95,112900.0,20.1204,20.1393,20.089,20.1016,112900.0
2007-01-03 15:20:00,31.95,31.97,31.94,31.97,103700.0,20.1016,20.1141,20.0953,20.1141,103700.0
2007-01-03 15:30:00,31.97,32.07,31.96,32.03,196900.0,20.1141,20.1771,20.1079,20.1519,196900.0
2007-01-03 15:40:00,32.04,32.07,32.03,32.04,132000.0,20.1582,20.1771,20.1519,20.1582,132000.0
2007-01-03 15:50:00,32.04,32.1,32.02,32.04,234500.0,20.1582,20.1959,20.1456,20.1582,234500.0
2007-01-04 09:30:00,31.5,32.09,30.61,31.95,209600.0,19.8184,20.1896,19.2585,20.1016,209600.0
2007-01-04 09:40:00,31.93,31.93,31.76,31.8,138800.0,20.089,20.089,19.982,20.0072,138800.0
2007-01-04 09:50:00,31.8,31.82,31.53,31.54,185800.0,20.0072,20.0198,19.8373,19.8436,185800.0
2007-01-04 10:00:00,31.53,31.81,31.52,31.69,189900.0,19.8373,20.0135,19.831,19.938,189900.0
2007-01-04 10:10:00,31.68,31.69,31.61,31.62,62300.0,19.9317,19.938,19.8876,19.8939,62300.0
2007-01-04 10:20:00,31.61,31.65,31.51,31.54,81000.0,19.8876,19.9128,19.8247,19.8436,81000.0
2007-01-04 10:30:00,31.55,31.69,31.55,31.58,77200.0,19.8499,19.938,19.8499,19.8688,77200.0
2007-01-04 10:40:00,31.58,31.7,31.5,31.66,140300.0,19.8688,19.9443,19.8184,19.9191,140300.0
2007-01-04 10:50:00,31.66,31.84,31.66,31.7,97100.0,19.9191,20.0324,19.9191,19.9443,97100.0
2007-01-04 11:00:00,31.7,31.84,31.68,31.76,140000.0,19.9443,20.0324,19.9317,19.982,140000.0
2007-01-04 11:10:00,31.76,31.83,31.75,31.81,107400.0,19.982,20.0261,19.9757,20.0135,107400.0
2007-01-04 11:20:00,31.82,31.87,31.78,31.78,92000.0,20.0198,20.0512,19.9946,19.9946,92000.0
2007-01-04 11:30:00,31.78,31.81,31.77,31.77,51100.0,19.9946,20.0135,19.9883,19.9883,51100.0
2007-01-04 11:40:00,31.77,31.85,31.77,31.83,78600.0,19.9883,20.0386,19.9883,20.0261,78600.0
2007-01-04 11:50:00,31.82,31.86,31.79,31.83,64700.0,20.0198,20.0449,20.0009,20.0261,64700.0
2007-01-04 12:00:00,31.82,31.86,31.81,31.81,71200.0,20.0198,20.0449,20.0135,20.0135,71200.0
2007-01-04 12:10:00,31.81,31.81,31.77,31.78,44100.0,20.0135,20.0135,19.9883,19.9946,44100.0
2007-01-04 12:20:00,31.77,31.84,31.76,31.77,59800.0,19.9883,20.0324,19.982,19.9883,59800.0
2007-01-04 12:30:00,31.77,31.83,31.75,31.8,43400.0,19.9883,20.0261,19.9757,20.0072,43400.0
2007-01-04 12:40:00,31.8,31.96,31.8,31.96,142000.0,20.0072,20.1079,20.0072,20.1079,142000.0
2007-01-04 12:50:00,31.95,32.0,31.95,32.0,65600.0,20.1016,20.133,20.1016,20.133,65600.0
2007-01-04 13:00:00,31.99,32.07,31.98,32.0,88500.0,20.1267,20.1771,20.1204,20.133,88500.0
2007-01-04 13:10:00,32.0,32.02,31.99,32.01,34500.0,20.133,20.1456,20.1267,20.1393,34500.0
2007-01-04 13:20:00,32.01,32.02,31.96,32.01,85800.0,20.1393,20.1456,20.1079,20.1393,85800.0
2007-01-04 13:30:00,32.01,32.02,31.98,32.0,92400.0,20.1393,20.1456,20.1204,20.133,92400.0
2007-01-04 13:40:00,32.0,32.01,31.95,31.99,84100.0,20.133,20.1393,20.1016,20.1267,84100.0
2007-01-04 13:50:00,31.99,32.03,31.99,32.03,73000.0,20.1267,20.1519,20.1267,20.1519,73000.0
2007-01-04 14:00:00,32.03,32.03,31.95,31.96,244300.0,20.1519,20.1519,20.1016,20.1079,244300.0
2007-01-04 14:10:00,31.95,32.01,31.95,31.98,79100.0,20.1016,20.1393,20.1016,20.1204,79100.0
2007-01-04 14:20:00,31.99,31.99,31.95,31.97,58900.0,20.1267,20.1267,20.1016,20.1141,58900.0
2007-01-04 14:30:00,31.96,32.01,31.91,31.93,144400.0,20.1079,20.1393,20.0764,20.089,144400.0
2007-01-04 14:40:00,31.93,32.03,31.93,31.99,119500.0,20.089,20.1519,20.089,20.1267,119500.0
2007-01-04 14:50:00,31.98,32.05,31.96,32.04,102200.0,20.1204,20.1645,20.1079,20.1582,102200.0
2007-01-04 15:00:00,32.04,32.04,31.99,32.0,72300.0,20.1582,20.1582,20.1267,20.133,72300.0
2007-01-04 15:10:00,31.99,32.0,31.95,31.97,86100.0,20.1267,20.133,20.1016,20.1141,86100.0
2007-01-04 15:20:00,31.96,31.96,31.95,31.96,79700.0,20.1079,20.1079,20.1016,20.1079,79700.0
2007-01-04 15:30:00,31.96,32.02,31.95,31.99,142300.0,20.1079,20.1456,20.1016,20.1267,142300.0
2007-01-04 15:40:00,31.98,32.01,31.95,31.95,127100.0,20.1204,20.1393,20.1016,20.1016,127100.0
2007-01-04 15:50:00,31.95,31.96,31.87,31.87,250000.0,20.1016,20.1079,20.0512,20.0512,250000.0
2007-01-05 09:30:00,31.53,31.85,31.5,31.61,159300.0,19.8373,20.0386,19.8184,19.8876,159300.0
2007-01-05 09:40:00,31.58,31.58,31.36,31.47,117600.0,19.8688,19.8688,19.7304,19.7996,117600.0
2007-01-05 09:50:00,31.46,31.73,31.4,31.69,150700.0,19.7933,19.9631,19.7555,19.938,150700.0
2007-01-05 10:00:00,31.69,31.83,31.67,31.76,109700.0,19.938,20.0261,19.9254,19.982,109700.0
2007-01-05 10:10:00,31.76,31.76,31.6,31.71,73100.0,19.982,19.982,19.8814,19.9506,73100.0
2007-01-05 10:20:00,31.71,31.77,31.64,31.67,82200.0,19.9506,19.9883,19.9065,19.9254,82200.0
2007-01-05 10:30:00,31.67,31.76,31.66,31.75,60100.0,19.9254,19.982,19.9191,19.9757,60100.0
2007-01-05 10:40:00,31.75,31.75,31.56,31.59,69400.0,19.9757,19.9757,19.8562,19.8751,69400.0
2007-01-05 10:50:00,31.59,31.69,31.58,31.68,53600.0,19.8751,19.938,19.8688,19.9317,53600.0
2007-01-05 11:00:00,31.69,31.76,31.57,31.59,132600.0,19.938,19.982,19.8625,19.8751,132600.0
2007-01-05 11:10:00,31.6,31.64,31.52,31.61,163500.0,19.8814,19.9065,19.831,19.8876,163500.0
2007-01-05 11:20:00,31.61,31.63,31.5,31.51,112600.0,19.8876,19.9002,19.8184,19.8247,112600.0
2007-01-05 11:30:00,31.51,31.58,31.45,31.45,162800.0,19.8247,19.8688,19.787,19.787,162800.0
2007-01-05 11:40:00,31.45,31.51,31.41,31.44,99200.0,19.787,19.8247,19.7618,19.7807,99200.0
2007-01-05 11:50:00,31.44,31.46,31.4,31.44,68200.0,19.7807,19.7933,19.7555,19.7807,68200.0
2007-01-05 12:00:00,31.45,31.45,31.4,31.44,63400.0,19.787,19.787,19.7555,19.7807,63400.0
2007-01-05 12:10:00,31.43,31.54,31.43,31.53,48300.0,19.7744,19.8436,19.7744,19.8373,48300.0
2007-01-05 12:20:00,31.52,31.53,31.44,31.44,38000.0,19.831,19.8373,19.7807,19.7807,38000.0
2007-01-05 12:30:00,31.45,31.53,31.45,31.5,83100.0,19.787,19.8373,19.787,19.8184,83100.0
2007-01-05 12:40:00,31.49,31.55,31.47,31.47,79300.0,19.8122,19.8499,19.7996,19.7996,79300.0
2007-01-05 12:50:00,31.48,31.57,31.46,31.56,67900.0,19.8059,19.8625,19.7933,19.8562,67900.0
2007-01-05 13:00:00,31.57,31.58,31.52,31.53,84000.0,19.8625,19.8688,19.831,19.8373,84000.0
2007-01-05 13:10:00,31.54,31.6,31.54,31.56,90800.0,19.8436,19.8814,19.8436,19.8562,90800.0
2007-01-05 13:20:00,31.56,31.66,31.56,31.62,104500.0,19.8562,19.9191,19.8562,19.8939,104500.0
2007-01-05 13:30:00,31.62,31.64,31.53,31.56,89500.0,19.8939,19.9065,19.8373,19.8562,89500.0
2007-01-05 13:40:00,31.57,31.67,31.56,31.66,98800.0,19.8625,19.9254,19.8562,19.9191,98800.0
2007-01-05 13:50:00,31.66,31.72,31.63,31.69,90600.0,19.9191,19.9569,19.9002,19.938,90600.0
2007-01-05 14:00:00,31.69,31.74,31.61,31.61,99600.0,19.938,19.9694,19.8876,19.8876,99600.0
2007-01-05 14:10:00,31.62,31.73,31.59,31.72,93300.0,19.8939,19.9631,19.8751,19.9569,93300.0
2007-01-05 14:20:00,31.73,31.74,31.67,31.73,106400.0,19.9631,19.9694,19.9254,19.9631,106400.0
2007-01-05 14:30:00,31.73,31.79,31.71,31.74,151900.0,19.9631,20.0009,19.9506,19.9694,151900.0
2007-01-05 14:40:00,31.74,31.8,31.74,31.78,116200.0,19.9694,20.0072,19.9694,19.9946,116200.0
2007-01-05 14:50:00,31.79,31.79,31.7,31.72,106000.0,20.0009,20.0009,19.9443,19.9569,106000.0
2007-01-05 15:00:00,31.72,31.73,31.66,31.69,160900.0,19.9569,19.9631,19.9191,19.938,160900.0
2007-01-05 15:10:00,31.69,31.71,31.58,31.6,202700.0,19.938,19.9506,19.8688,19.8814,202700.0
2007-01-05 15:20:00,31.6,31.78,31.59,31.76,134800.0,19.8814,19.9946,19.8751,19.982,134800.0
2007-01-05 15:30:00,31.77,31.77,31.67,31.69,90900.0,19.9883,19.9883,19.9254,19.938,90900.0
2007-01-05 15:40:00,31.7,31.8,31.7,31.77,188300.0,19.9443,20.0072,19.9443,19.9883,188300.0
2007-01-05 15:50:00,31.77,31.88,31.76,31.8,416700.0,19.9883,20.0575,19.982,20.0072,416700.0
2007-01-08 09:30:00,31.82,32.05,31.32,31.87,230200.0,20.0198,20.1645,19.7052,20.0512,230200.0
2007-01-08 09:40:00,31.87,31.95,31.75,31.76,244200.0,20.0512,20.1016,19.9757,19.982,244200.0
2007-01-08 09:50:00,31.76,31.78,31.61,31.61,187200.0,19.982,19.9946,19.8876,19.8876,187200.0
2007-01-08 10:00:00,31.62,31.76,31.61,31.75,129400.0,19.8939,19.982,19.8876,19.9757,129400.0
2007-01-08 10:10:00,31.75,31.82,31.73,31.73,263400.0,19.9757,20.0198,19.9631,19.9631,263400.0
2007-01-08 10:20:00,31.74,31.86,31.73,31.81,126100.0,19.9694,20.0449,19.9631,20.0135,126100.0
2007-01-08 10:30:00,31.81,32.0,31.8,31.9,227400.0,20.0135,20.133,20.0072,20.0701,227400.0
2007-01-08 10:40:00,31.9,31.96,31.89,31.92,143800.0,20.0701,20.1079,20.0638,20.0827,143800.0
2007-01-08 10:50:00,31.93,31.96,31.89,31.89,95500.0,20.089,20.1079,20.0638,20.0638,95500.0
2007-01-08 11:00:00,31.9,31.9,31.84,31.84,78800.0,20.0701,20.0701,20.0324,20.0324,78800.0
2007-01-08 11:10:00,31.84,31.89,31.82,31.88,92700.0,20.0324,20.0638,20.0198,20.0575,92700.0
2007-01-08 11:20:00,31.88,31.96,31.86,31.86,62200.0,20.0575,20.1079,20.0449,20.0449,62200.0
2007-01-08 11:30:00,31.86,31.87,31.82,31.85,79200.0,20.0449,20.0512,20.0198,20.0386,79200.0
2007-01-08 11:40:00,31.86,31.91,31.82,31.84,66000.0,20.0449,20.0764,20.0198,20.0324,66000.0
2007-01-08 11:50:00,31.85,31.86,31.8,31.8,61000.0,20.0386,20.0449,20.0072,20.0072,61000.0
2007-01-08 12:00:00,31.79,31.79,31.68,31.75,111800.0,20.0009,20.0009,19.9317,19.9757,111800.0
2007-01-08 12:10:00,31.74,31.75,31.69,31.69,47800.0,19.9694,19.9757,19.938,19.938,47800.0
2007-01-08 12:20:00,31.69,31.7,31.6,31.61,53200.0,19.938,19.9443,19.8814,19.8876,53200.0
2007-01-08 12:30:00,31.61,31.71,31.55,31.65,127700.0,19.8876,19.9506,19.8499,19.9128,127700.0
2007-01-08 12:40:00,31.64,31.64,31.59,31.61,55000.0,19.9065,19.9065,19.8751,19.8876,55000.0
2007-01-08 12:50:00,31.61,31.65,31.6,31.62,62800.0,19.8876,19.9128,19.8814,19.8939,62800.0
2007-01-08 13:00:00,31.63,31.64,31.59,31.63,58200.0,19.9002,19.9065,19.8751,19.9002,58200.0
2007-01-08 13:10:00,31.63,31.66,31.59,31.66,63200.0,19.9002,19.9191,19.8751,19.9191,63200.0
2007-01-08 13:20:00,31.66,31.77,31.65,31.77,103900.0,19.9191,19.9883,19.9128,19.9883,103900.0
2007-01-08 13:30:00,31.77,31.81,31.74,31.78,67900.0,19.9883,20.0135,19.9694,19.9946,67900.0
2007-01-08 13:40:00,31.79,31.87,31.78,31.87,130900.0,20.0009,20.0512,19.9946,20.0512,130900.0
2007-01-08 13:50:00,31.88,31.94,31.86,31.93,81500.0,20.0575,20.0953,20.0449,20.089,81500.0
2007-01-08 14:00:00,31.93,31.97,31.92,31.97,85300.0,20.089,20.1141,20.0827,20.1141,85300.0
2007-01-08 14:10:00,31.97,32.05,31.93,32.04,176600.0,20.1141,20.1645,20.089,20.1582,176600.0
2007-01-08 14:20:00,32.03,32.04,31.95,31.95,149300.0,20.1519,20.1582,20.1016,20.1016,149300.0
2007-01-08 14:30:00,31.96,31.96,31.85,31.87,93100.0,20.1079,20.1079,20.0386,20.0512,93100.0
2007-01-08 14:40:00,31.88,31.91,31.84,31.85,87600.0,20.0575,20.0764,20.0324,20.0386,87600.0
2007-01-08 14:50:00,31.85,31.86,31.81,31.81,71200.0,20.0386,20.0449,20.0135,20.0135,71200.0
2007-01-08 15:00:00,31.81,31.86,31.8,31.84,106500.0,20.0135,20.0449,20.0072,20.0324,106500.0
2007-01-08 15:10:00,31.84,31.94,31.82,31.91,122700.0,20.0324,20.0953,20.0198,20.0764,122700.0
2007-01-08 15:20:00,31.91,31.91,31.87,31.88,73600.0,20.0764,20.0764,20.0512,20.0575,73600.0
2007-01-08 15:30:00,31.87,31.97,31.87,31.96,186200.0,20.0512,20.1141,20.0512,20.1079,186200.0
2007-01-08 15:40:00,31.95,32.05,31.95,32.01,192900.0,20.1016,20.1645,20.1016,20.1393,192900.0
2007-01-08 15:50:00,32.0,32.04,31.96,31.99,192500.0,20.133,20.1582,20.1079,20.1267,192500.0
2007-01-09 09:30:00,31.94,31.95,31.65,31.65,169300.0,20.0953,20.1016,19.9128,19.9128,169300.0
2007-01-09 09:40:00,31.64,31.66,31.5,31.53,188900.0,19.9065,19.9191,19.8184,19.8373,188900.0
2007-01-09 09:50:00,31.54,31.59,31.48,31.49,135100.0,19.8436,19.8751,19.8059,19.8122,135100.0
2007-01-09 10:00:00,31.49,31.5,31.42,31.45,143900.0,19.8122,19.8184,19.7681,19.787,143900.0
2007-01-09 10:10:00,31.44,31.55,31.44,31.52,109800.0,19.7807,19.8499,19.7807,19.831,109800.0
2007-01-09 10:20:00,31.53,31.59,31.52,31.56,78300.0,19.8373,19.8751,19.831,19.8562,78300.0
2007-01-09 10:30:00,31.55,31.56,31.45,31.47,174900.0,19.8499,19.8562,19.787,19.7996,174900.0
2007-01-09 10:40:00,31.47,31.47,31.44,31.45,140700.0,19.7996,19.7996,19.7807,19.787,140700.0
2007-01-09 10:50:00,31.45,31.67,31.44,31.67,278400.0,19.787,19.9254,19.7807,19.9254,278400.0
2007-01-09 11:00:00,31.67,31.67,31.58,31.58,66000.0,19.9254,19.9254,19.8688,19.8688,66000.0
2007-01-09 11:10:00,31.58,31.6,31.55,31.56,149300.0,19.8688,19.8814,19.8499,19.8562,149300.0
2007-01-09 11:20:00,31.56,31.56,31.5,31.5,90400.0,19.8562,19.8562,19.8184,19.8184,90400.0
2007-01-09 11:30:00,31.51,31.51,31.5,31.51,51400.0,19.8247,19.8247,19.8184,19.8247,51400.0
2007-01-09 11:40:00,31.51,31.51,31.4,31.43,99000.0,19.8247,19.8247,19.7555,19.7744,99000.0
2007-01-09 11:50:00,31.42,31.44,31.36,31.37,149900.0,19.7681,19.7807,19.7304,19.7367,149900.0
2007-01-09 12:00:00,31.37,31.38,31.32,31.34,112800.0,19.7367,19.7429,19.7052,19.7178,112800.0
2007-01-09 12:10:00,31.35,31.36,31.3,31.33,94800.0,19.7241,19.7304,19.6926,19.7115,94800.0
2007-01-09 12:20:00,31.33,31.33,31.27,31.28,69400.0,19.7115,19.7115,19.6737,19.68,69400.0
2007-01-09 12:30:00,31.27,31.3,31.24,31.26,106800.0,19.6737,19.6926,19.6549,19.6674,106800.0
2007-01-09 12:40:00,31.26,31.3,31.25,31.3,95000.0,19.6674,19.6926,19.6612,19.6926,95000.0
2007-01-09 12:50:00,31.29,31.31,31.28,31.3,77500.0,19.6863,19.6989,19.68,19.6926,77500.0
2007-01-09 13:00:00,31.29,31.3,31.25,31.25,81800.0,19.6863,19.6926,19.6612,19.6612,81800.0
2007-01-09 13:10:00,31.25,31.3,31.24,31.3,86300.0,19.6612,19.6926,19.6549,19.6926,86300.0
2007-01-09 13:20:00,31.3,31.32,31.25,31.3,111600.0,19.6926,19.7052,19.6612,19.6926,111600.0
2007-01-09 13:30:00,31.3,31.31,31.28,31.28,82000.0,19.6926,19.6989,19.68,19.68,82000.0
2007-01-09 13:40:00,31.29,31.29,31.24,31.27,93300.0,19.6863,19.6863,19.6549,19.6737,93300.0
2007-01-09 13:50:00,31.27,31.3,31.24,31.25,103900.0,19.6737,19.6926,19.6549,19.6612,103900.0
2007-01-09 14:00:00,31.25,31.29,31.23,31.26,173600.0,19.6612,19.6863,19.6486,19.6674,173600.0
2007-01-09 14:10:00,31.26,31.27,31.23,31.25,94300.0,19.6674,19.6737,19.6486,19.6612,94300.0
2007-01-09 14:20:00,31.24,31.26,31.24,31.24,81600.0,19.6549,19.6674,19.6549,19.6549,81600.0
2007-01-09 14:30:00,31.25,31.25,31.2,31.21,94000.0,19.6612,19.6612,19.6297,19.636,94000.0
2007-01-09 14:40:00,31.21,31.23,31.15,31.23,169600.0,19.636,19.6486,19.5982,19.6486,169600.0
2007-01-09 14:50:00,31.23,31.23,31.17,31.19,112300.0,19.6486,19.6486,19.6108,19.6234,112300.0
2007-01-09 15:00:00,31.2,31.2,31.17,31.19,100700.0,19.6297,19.6297,19.6108,19.6234,100700.0
2007-01-09 15:10:00,31.2,31.22,31.18,31.2,219600.0,19.6297,19.6423,19.6171,19.6297,219600.0
2007-01-09 15:20:00,31.21,31.25,31.19,31.23,155300.0,19.636,19.6612,19.6234,19.6486,155300.0
2007-01-09 15:30:00,31.24,31.31,31.23,31.26,159000.0,19.6549,19.6989,19.6486,19.6674,159000.0
2007-01-09 15:40:00,31.26,31.27,31.18,31.19,224700.0,19.6674,19.6737,19.6171,19.6234,224700.0
2007-01-09 15:50:00,31.2,31.21,31.16,31.2,253300.0,19.6297,19.636,19.6045,19.6297,253300.0
2007-01-10 09:30:00,31.47,31.47,31.01,31.11,183000.0,19.7996,19.7996,19.5102,19.5731,183000.0
2007-01-10 09:40:00,31.12,31.12,30.7,30.83,448300.0,19.5794,19.5794,19.3151,19.3969,448300.0
2007-01-10 09:50:00,30.82,30.83,30.61,30.68,323400.0,19.3906,19.3969,19.2585,19.3025,323400.0
2007-01-10 10:00:00,30.67,30.74,30.62,30.64,351000.0,19.2962,19.3403,19.2648,19.2774,351000.0
2007-01-10 10:10:00,30.64,30.83,30.63,30.81,280400.0,19.2774,19.3969,19.2711,19.3843,280400.0
2007-01-10 10:20:00,30.81,30.86,30.77,30.77,167300.0,19.3843,19.4158,19.3592,19.3592,167300.0
2007-01-10 10:30:00,30.77,30.82,30.75,30.8,240300.0,19.3592,19.3906,19.3466,19.378,240300.0
2007-01-10 10:40:00,30.79,31.03,30.79,30.98,315300.0,19.3717,19.5227,19.3717,19.4913,315300.0
2007-01-10 10:50:00,30.98,31.02,30.96,30.97,178900.0,19.4913,19.5164,19.4787,19.485,178900.0
2007-01-10 11:00:00,30.96,30.97,30.84,30.85,175200.0,19.4787,19.485,19.4032,19.4095,175200.0
2007-01-10 11:10:00,30.85,30.85,30.79,30.82,160900.0,19.4095,19.4095,19.3717,19.3906,160900.0
2007-01-10 11:20:00,30.82,30.86,30.81,30.85,100200.0,19.3906,19.4158,19.3843,19.4095,100200.0
2007-01-10 11:30:00,30.86,30.92,30.85,30.92,113700.0,19.4158,19.4535,19.4095,19.4535,113700.0
2007-01-10 11:40:00,30.92,30.95,30.87,30.88,186800.0,19.4535,19.4724,19.4221,19.4284,186800.0
2007-01-10 11:50:00,30.89,30.91,30.86,30.9,113300.0,19.4347,19.4472,19.4158,19.4409,113300.0
2007-01-10 12:00:00,30.9,30.91,30.89,30.9,92600.0,19.4409,19.4472,19.4347,19.4409,92600.0
2007-01-10 12:10:00,30.9,30.94,30.89,30.94,84900.0,19.4409,19.4661,19.4347,19.4661,84900.0
2007-01-10 12:20:00,30.94,30.94,30.91,30.91,80800.0,19.4661,19.4661,19.4472,19.4472,80800.0
2007-01-10 12:30:00,30.91,30.92,30.89,30.9,128300.0,19.4472,19.4535,19.4347,19.4409,128300.0
2007-01-10 12:40:00,30.9,30.92,30.89,30.92,77700.0,19.4409,19.4535,19.4347,19.4535,77700.0
2007-01-10 12:50:00,30.91,30.93,30.89,30.92,128500.0,19.4472,19.4598,19.4347,19.4535,128500.0
2007-01-10 13:00:00,30.92,30.94,30.9,30.93,152300.0,19.4535,19.4661,19.4409,19.4598,152300.0
2007-01-10 13:10:00,30.92,30.94,30.91,30.92,93200.0,19.4535,19.4661,19.4472,19.4535,93200.0
2007-01-10 13:20:00,30.92,30.93,30.91,30.92,155100.0,19.4535,19.4598,19.4472,19.4535,155100.0
2007-01-10 13:30:00,30.91,31.0,30.91,30.99,201100.0,19.4472,19.5039,19.4472,19.4976,201100.0
2007-01-10 13:40:00,30.99,31.06,30.97,31.02,204900.0,19.4976,19.5416,19.485,19.5164,204900.0
2007-01-10 13:50:00,31.02,31.03,30.99,31.01,94900.0,19.5164,19.5227,19.4976,19.5102,94900.0
2007-01-10 14:00:00,31.01,31.04,30.98,31.0,117600.0,19.5102,19.529,19.4913,19.5039,117600.0
2007-01-10 14:10:00,30.99,31.0,30.96,30.96,256500.0,19.4976,19.5039,19.4787,19.4787,256500.0
2007-01-10 14:20:00,30.97,30.98,30.95,30.96,125300.0,19.485,19.4913,19.4724,19.4787,125300.0
2007-01-10 14:30:00,30.96,30.97,30.95,30.97,154900.0,19.4787,19.485,19.4724,19.485,154900.0
2007-01-10 14:40:00,30.96,30.98,30.96,30.97,139600.0,19.4787,19.4913,19.4787,19.485,139600.0
2007-01-10 14:50:00,30.97,31.0,30.96,31.0,138300.0,19.485,19.5039,19.4787,19.5039,138300.0
2007-01-10 15:00:00,30.99,31.02,30.99,31.0,153100.0,19.4976,19.5164,19.4976,19.5039,153100.0
2007-01-10 15:10:00,31.0,31.0,30.99,31.0,149900.0,19.5039,19.5039,19.4976,19.5039,149900.0
2007-01-10 15:20:00,30.99,31.0,30.99,31.0,203700.0,19.4976,19.5039,19.4976,19.5039,203700.0
2007-01-10 15:30:00,30.99,31.01,30.99,30.99,238300.0,19.4976,19.5102,19.4976,19.4976,238300.0
2007-01-10 15:40:00,31.0,31.0,30.98,30.99,299100.0,19.5039,19.5039,19.4913,19.4976,299100.0
2007-01-10 15:50:00,30.99,31.0,30.87,30.91,549600.0,19.4976,19.5039,19.4221,19.4472,549600.0
2007-01-11 09:30:00,30.2,31.0,30.2,30.96,155300.0,19.0005,19.5039,19.0005,19.4787,155300.0
2007-01-11 09:40:00,30.96,31.4,30.95,31.17,231000.0,19.4787,19.7555,19.4724,19.6108,231000.0
2007-01-11 09:50:00,31.17,31.37,31.11,31.26,139300.0,19.6108,19.7367,19.5731,19.6674,139300.0
2007-01-11 10:00:00,31.26,31.38,31.2,31.34,121900.0,19.6674,19.7429,19.6297,19.7178,121900.0
2007-01-11 10:10:00,31.32,31.71,31.3,31.69,237800.0,19.7052,19.9506,19.6926,19.938,237800.0
2007-01-11 10:20:00,31.67,31.7,31.57,31.59,154300.0,19.9254,19.9443,19.8625,19.8751,154300.0
2007-01-11 10:30:00,31.59,31.72,31.59,31.72,242800.0,19.8751,19.9569,19.8751,19.9569,242800.0
2007-01-11 10:40:00,31.72,31.74,31.65,31.72,146900.0,19.9569,19.9694,19.9128,19.9569,146900.0
2007-01-11 10:50:00,31.72,31.83,31.68,31.83,189800.0,19.9569,20.0261,19.9317,20.0261,189800.0
2007-01-11 11:00:00,31.83,31.89,31.82,31.87,154600.0,20.0261,20.0638,20.0198,20.0512,154600.0
2007-01-11 11:10:00,31.88,31.89,31.82,31.89,179200.0,20.0575,20.0638,20.0198,20.0638,179200.0
2007-01-11 11:20:00,31.88,32.0,31.87,31.99,192600.0,20.0575,20.133,20.0512,20.1267,192600.0
2007-01-11 11:30:00,32.0,32.0,31.87,31.89,126500.0,20.133,20.133,20.0512,20.0638,126500.0
2007-01-11 11:40:00,31.89,31.89,31.85,31.86,149300.0,20.0638,20.0638,20.0386,20.0449,149300.0
2007-01-11 11:50:00,31.86,31.94,31.86,31.94,78600.0,20.0449,20.0953,20.0449,20.0953,78600.0
2007-01-11 12:00:00,31.94,31.94,31.85,31.87,105100.0,20.0953,20.0953,20.0386,20.0512,105100.0
2007-01-11 12:10:00,31.87,31.95,31.85,31.92,83900.0,20.0512,20.1016,20.0386,20.0827,83900.0
2007-01-11 12:20:00,31.93,31.97,31.91,31.92,103000.0,20.089,20.1141,20.0764,20.0827,103000.0
2007-01-11 12:30:00,31.92,31.93,31.87,31.89,105700.0,20.0827,20.089,20.0512,20.0638,105700.0
2007-01-11 12:40:00,31.9,31.91,31.87,31.9,120000.0,20.0701,20.0764,20.0512,20.0701,120000.0
2007-01-11 12:50:00,31.89,31.91,31.87,31.9,189900.0,20.0638,20.0764,20.0512,20.0701,189900.0
2007-01-11 13:00:00,31.91,31.98,31.9,31.96,122500.0,20.0764,20.1204,20.0701,20.1079,122500.0
2007-01-11 13:10:00,31.97,31.98,31.93,31.93,146000.0,20.1141,20.1204,20.089,20.089,146000.0
2007-01-11 13:20:00,31.93,31.97,31.88,31.97,336300.0,20.089,20.1141,20.0575,20.1141,336300.0
2007-01-11 13:30:00,31.97,31.99,31.96,31.98,97200.0,20.1141,20.1267,20.1079,20.1204,97200.0
2007-01-11 13:40:00,31.98,31.99,31.96,31.96,191800.0,20.1204,20.1267,20.1079,20.1079,191800.0
2007-01-11 13:50:00,31.96,31.99,31.95,31.97,114500.0,20.1079,20.1267,20.1016,20.1141,114500.0
2007-01-11 14:00:00,31.97,31.98,31.88,31.91,194500.0,20.1141,20.1204,20.0575,20.0764,194500.0
2007-01-11 14:10:00,31.92,31.93,31.7,31.78,337100.0,20.0827,20.089,19.9443,19.9946,337100.0
2007-01-11 14:20:00,31.79,31.79,31.61,31.66,173600.0,20.0009,20.0009,19.8876,19.9191,173600.0
2007-01-11 14:30:00,31.65,31.82,31.65,31.79,125500.0,19.9128,20.0198,19.9128,20.0009,125500.0
2007-01-11 14:40:00,31.78,31.8,31.7,31.71,106900.0,19.9946,20.0072,19.9443,19.9506,106900.0
2007-01-11 14:50:00,31.71,31.8,31.7,31.8,100200.0,19.9506,20.0072,19.9443,20.0072,100200.0
2007-01-11 15:00:00,31.8,31.8,31.67,31.7,202600.0,20.0072,20.0072,19.9254,19.9443,202600.0
2007-01-11 15:10:00,31.7,31.73,31.67,31.71,116700.0,19.9443,19.9631,19.9254,19.9506,116700.0
2007-01-11 15:20:00,31.71,31.71,31.61,31.69,139400.0,19.9506,19.9506,19.8876,19.938,139400.0
2007-01-11 15:30:00,31.7,31.7,31.63,31.68,137100.0,19.9443,19.9443,19.9002,19.9317,137100.0
2007-01-11 15:40:00,31.69,31.75,31.65,31.7,175100.0,19.938,19.9757,19.9128,19.9443,175100.0
2007-01-11 15:50:00,31.7,31.73,31.65,31.69,169600.0,19.9443,19.9631,19.9128,19.938,169600.0
2007-01-12 09:30:00,31.68,32.44,31.47,31.56,249200.0,19.9317,20.4098,19.7996,19.8562,249200.0
2007-01-12 09:40:00,31.55,31.62,31.49,31.51,172000.0,19.8499,19.8939,19.8122,19.8247,172000.0
2007-01-12 09:50:00,31.52,31.58,31.46,31.57,228000.0,19.831,19.8688,19.7933,19.8625,228000.0
2007-01-12 10:00:00,31.57,31.58,31.4,31.41,192400.0,19.8625,19.8688,19.7555,19.7618,192400.0
2007-01-12 10:10:00,31.41,31.41,31.2,31.2,211800.0,19.7618,19.7618,19.6297,19.6297,211800.0
2007-01-12 10:20:00,31.21,31.27,31.14,31.16,233700.0,19.636,19.6737,19.5919,19.6045,233700.0
2007-01-12 10:30:00,31.17,31.39,31.15,31.38,358700.0,19.6108,19.7492,19.5982,19.7429,358700.0
2007-01-12 10:40:00,31.37,31.41,31.31,31.32,174400.0,19.7367,19.7618,19.6989,19.7052,174400.0
2007-01-12 10:50:00,31.32,31.36,31.26,31.26,338200.0,19.7052,19.7304,19.6674,19.6674,338200.0
2007-01-12 11:00:00,31.27,31.31,31.21,31.28,277000.0,19.6737,19.6989,19.636,19.68,277000.0
2007-01-12 11:10:00,31.28,31.29,31.22,31.22,198400.0,19.68,19.6863,19.6423,19.6423,198400.0
2007-01-12 11:20:00,31.23,31.3,31.22,31.28,104300.0,19.6486,19.6926,19.6423,19.68,104300.0
2007-01-12 11:30:00,31.29,31.31,31.26,31.28,135200.0,19.6863,19.6989,19.6674,19.68,135200.0
2007-01-12 11:40:00,31.29,31.29,31.27,31.29,71000.0,19.6863,19.6863,19.6737,19.6863,71000.0
2007-01-12 11:50:00,31.29,31.3,31.28,31.3,87600.0,19.6863,19.6926,19.68,19.6926,87600.0
2007-01-12 12:00:00,31.3,31.3,31.28,31.3,45500.0,19.6926,19.6926,19.68,19.6926,45500.0
2007-01-12 12:10:00,31.29,31.3,31.27,31.28,91700.0,19.6863,19.6926,19.6737,19.68,91700.0
2007-01-12 12:20:00,31.28,31.29,31.27,31.29,63200.0,19.68,19.6863,19.6737,19.6863,63200.0
2007-01-12 12:30:00,31.29,31.3,31.29,31.3,105100.0,19.6863,19.6926,19.6863,19.6926,105100.0
2007-01-12 12:40:00,31.3,31.3,31.27,31.3,115900.0,19.6926,19.6926,19.6737,19.6926,115900.0
2007-01-12 12:50:00,31.29,31.31,31.26,31.27,199200.0,19.6863,19.6989,19.6674,19.6737,199200.0
2007-01-12 13:00:00,31.28,31.31,31.27,31.27,157400.0,19.68,19.6989,19.6737,19.6737,157400.0
2007-01-12 13:10:00,31.28,31.28,31.25,31.27,156200.0,19.68,19.68,19.6612,19.6737,156200.0
2007-01-12 13:20:00,31.27,31.28,31.22,31.22,95700.0,19.6737,19.68,19.6423,19.6423,95700.0
2007-01-12 13:30:00,31.22,31.23,31.2,31.2,149600.0,19.6423,19.6486,19.6297,19.6297,149600.0
2007-01-12 13:40:00,31.21,31.21,31.14,31.14,147800.0,19.636,19.636,19.5919,19.5919,147800.0
2007-01-12 13:50:00,31.15,31.25,31.14,31.19,164800.0,19.5982,19.6612,19.5919,19.6234,164800.0
2007-01-12 14:00:00,31.19,31.19,31.17,31.17,75200.0,19.6234,19.6234,19.6108,19.6108,75200.0
2007-01-12 14:10:00,31.18,31.18,31.16,31.17,115300.0,19.6171,19.6171,19.6045,19.6108,115300.0
2007-01-12 14:20:00,31.17,31.28,31.17,31.21,240300.0,19.6108,19.68,19.6108,19.636,240300.0
2007-01-12 14:30:00,31.21,31.22,31.11,31.12,142000.0,19.636,19.6423,19.5731,19.5794,142000.0
2007-01-12 14:40:00,31.12,31.12,31.0,31.0,236300.0,19.5794,19.5794,19.5039,19.5039,236300.0
2007-01-12 14:50:00,31.01,31.11,31.0,31.08,220700.0,19.5102,19.5731,19.5039,19.5542,220700.0
2007-01-12 15:00:00,31.08,31.11,31.05,31.06,168200.0,19.5542,19.5731,19.5353,19.5416,168200.0
2007-01-12 15:10:00,31.05,31.06,30.99,31.0,292100.0,19.5353,19.5416,19.4976,19.5039,292100.0
2007-01-12 15:20:00,30.99,31.04,30.99,30.99,274100.0,19.4976,19.529,19.4976,19.4976,274100.0
2007-01-12 15:30:00,30.99,31.0,30.97,30.98,274400.0,19.4976,19.5039,19.485,19.4913,274400.0
2007-01-12 15:40:00,30.98,31.02,30.97,31.0,485900.0,19.4913,19.5164,19.485,19.5039,485900.0
2007-01-12 15:50:00,31.0,31.01,30.94,30.99,385000.0,19.5039,19.5102,19.4661,19.4976,385000.0
2007-01-16 09:30:00,30.96,31.31,30.7,30.97,327000.0,19.4787,19.6989,19.3151,19.485,327000.0
2007-01-16 09:40:00,30.97,31.2,30.83,30.95,602500.0,19.485,19.6297,19.3969,19.4724,602500.0
2007-01-16 09:50:00,30.95,31.02,30.95,30.98,236600.0,19.4724,19.5164,19.4724,19.4913,236600.0
2007-01-16 10:00:00,30.98,31.0,30.92,30.92,328500.0,19.4913,19.5039,19.4535,19.4535,328500.0
2007-01-16 10:10:00,30.91,30.94,30.8,30.81,300300.0,19.4472,19.4661,19.378,19.3843,300300.0
2007-01-16 10:20:00,30.81,30.83,30.54,30.55,420900.0,19.3843,19.3969,19.2145,19.2207,420900.0
2007-01-16 10:30:00,30.55,30.67,30.54,30.59,290900.0,19.2207,19.2962,19.2145,19.2459,290900.0
2007-01-16 10:40:00,30.59,30.67,30.46,30.46,284400.0,19.2459,19.2962,19.1641,19.1641,284400.0
2007-01-16 10:50:00,30.46,30.64,30.46,30.6,244900.0,19.1641,19.2774,19.1641,19.2522,244900.0
2007-01-16 11:00:00,30.59,30.77,30.56,30.76,210300.0,19.2459,19.3592,19.227,19.3529,210300.0
2007-01-16 11:10:00,30.75,30.76,30.61,30.62,173000.0,19.3466,19.3529,19.2585,19.2648,173000.0
2007-01-16 11:20:00,30.62,30.63,30.57,30.62,95800.0,19.2648,19.2711,19.2333,19.2648,95800.0
2007-01-16 11:30:00,30.63,30.75,30.63,30.73,82700.0,19.2711,19.3466,19.2711,19.334,82700.0
2007-01-16 11:40:00,30.72,30.84,30.72,30.81,151200.0,19.3277,19.4032,19.3277,19.3843,151200.0
2007-01-16 11:50:00,30.81,30.82,30.72,30.73,146400.0,19.3843,19.3906,19.3277,19.334,146400.0
2007-01-16 12:00:00,30.73,30.74,30.67,30.67,77800.0,19.334,19.3403,19.2962,19.2962,77800.0
2007-01-16 12:10:00,30.67,30.68,30.65,30.67,63200.0,19.2962,19.3025,19.2837,19.2962,63200.0
2007-01-16 12:20:00,30.67,30.78,30.66,30.75,129600.0,19.2962,19.3654,19.29,19.3466,129600.0
2007-01-16 12:30:00,30.75,30.75,30.72,30.74,144700.0,19.3466,19.3466,19.3277,19.3403,144700.0
2007-01-16 12:40:00,30.74,30.83,30.74,30.82,119900.0,19.3403,19.3969,19.3403,19.3906,119900.0
2007-01-16 12:50:00,30.82,30.84,30.82,30.83,79100.0,19.3906,19.4032,19.3906,19.3969,79100.0
2007-01-16 13:00:00,30.82,30.83,30.79,30.79,52300.0,19.3906,19.3969,19.3717,19.3717,52300.0
2007-01-16 13:10:00,30.79,30.8,30.76,30.76,50900.0,19.3717,19.378,19.3529,19.3529,50900.0
2007-01-16 13:20:00,30.75,30.8,30.75,30.8,67900.0,19.3466,19.378,19.3466,19.378,67900.0
2007-01-16 13:30:00,30.8,30.8,30.75,30.76,54700.0,19.378,19.378,19.3466,19.3529,54700.0
2007-01-16 13:40:00,30.76,30.84,30.76,30.83,83300.0,19.3529,19.4032,19.3529,19.3969,83300.0
2007-01-16 13:50:00,30.82,30.87,30.82,30.85,110500.0,19.3906,19.4221,19.3906,19.4095,110500.0
2007-01-16 14:00:00,30.86,30.89,30.82,30.89,95900.0,19.4158,19.4347,19.3906,19.4347,95900.0
2007-01-16 14:10:00,30.9,30.92,30.87,30.91,107400.0,19.4409,19.4535,19.4221,19.4472,107400.0
2007-01-16 14:20:00,30.91,30.95,30.9,30.94,100200.0,19.4472,19.4724,19.4409,19.4661,100200.0
2007-01-16 14:30:00,30.94,30.98,30.92,30.92,86000.0,19.4661,19.4913,19.4535,19.4535,86000.0
2007-01-16 14:40:00,30.93,30.95,30.91,30.91,89500.0,19.4598,19.4724,19.4472,19.4472,89500.0
2007-01-16 14:50:00,30.91,30.94,30.9,30.93,47600.0,19.4472,19.4661,19.4409,19.4598,47600.0
2007-01-16 15:00:00,30.93,30.97,30.91,30.96,92800.0,19.4598,19.485,19.4472,19.4787,92800.0
2007-01-16 15:10:00,30.97,31.05,30.96,31.01,161000.0,19.485,19.5353,19.4787,19.5102,161000.0
2007-01-16 15:20:00,31.01,31.06,31.0,31.04,203300.0,19.5102,19.5416,19.5039,19.529,203300.0
2007-01-16 15:30:00,31.05,31.1,31.04,31.06,251900.0,19.5353,19.5668,19.529,19.5416,251900.0
2007-01-16 15:40:00,31.06,31.08,31.01,31.01,180300.0,19.5416,19.5542,19.5102,19.5102,180300.0
2007-01-16 15:50:00,31.02,31.03,30.97,31.01,510400.0,19.5164,19.5227,19.485,19.5102,510400.0
2007-01-17 09:30:00,31.08,31.28,30.71,30.95,284200.0,19.5542,19.68,19.3214,19.4724,284200.0
2007-01-17 09:40:00,30.93,30.93,30.73,30.79,186500.0,19.4598,19.4598,19.334,19.3717,186500.0
2007-01-17 09:50:00,30.79,30.95,30.76,30.92,77400.0,19.3717,19.4724,19.3529,19.4535,77400.0
2007-01-17 10:00:00,30.93,30.96,30.79,30.96,97200.0,19.4598,19.4787,19.3717,19.4787,97200.0
2007-01-17 10:10:00,30.97,31.1,30.96,31.02,129700.0,19.485,19.5668,19.4787,19.5164,129700.0
2007-01-17 10:20:00,31.02,31.07,30.95,30.95,88500.0,19.5164,19.5479,19.4724,19.4724,88500.0
2007-01-17 10:30:00,30.95,31.0,30.9,30.92,68800.0,19.4724,19.5039,19.4409,19.4535,68800.0
2007-01-17 10:40:00,30.91,31.0,30.87,30.98,82300.0,19.4472,19.5039,19.4221,19.4913,82300.0
2007-01-17 10:50:00,30.98,30.98,30.9,30.93,56000.0,19.4913,19.4913,19.4409,19.4598,56000.0
2007-01-17 11:00:00,30.93,31.06,30.93,30.96,111700.0,19.4598,19.5416,19.4598,19.4787,111700.0
2007-01-17 11:10:00,30.97,31.02,30.95,30.97,109700.0,19.485,19.5164,19.4724,19.485,109700.0
2007-01-17 11:20:00,30.97,31.1,30.96,31.01,240200.0,19.485,19.5668,19.4787,19.5102,240200.0
2007-01-17 11:30:00,31.02,31.05,31.01,31.02,69700.0,19.5164,19.5353,19.5102,19.5164,69700.0
2007-01-17 11:40:00,31.02,31.03,30.97,31.02,78000.0,19.5164,19.5227,19.485,19.5164,78000.0
2007-01-17 11:50:00,31.02,31.05,30.99,31.05,83600.0,19.5164,19.5353,19.4976,19.5353,83600.0
2007-01-17 12:00:00,31.04,31.1,31.03,31.07,82400.0,19.529,19.5668,19.5227,19.5479,82400.0
2007-01-17 12:10:00,31.06,31.15,31.03,31.15,97300.0,19.5416,19.5982,19.5227,19.5982,97300.0
2007-01-17 12:20:00,31.15,31.22,31.15,31.18,105700.0,19.5982,19.6423,19.5982,19.6171,105700.0
2007-01-17 12:30:00,31.18,31.19,31.15,31.18,89400.0,19.6171,19.6234,19.5982,19.6171,89400.0
2007-01-17 12:40:00,31.17,31.25,31.16,31.19,94300.0,19.6108,19.6612,19.6045,19.6234,94300.0
2007-01-17 12:50:00,31.19,31.27,31.18,31.22,94800.0,19.6234,19.6737,19.6171,19.6423,94800.0
2007-01-17 13:00:00,31.21,31.22,31.13,31.15,88000.0,19.636,19.6423,19.5857,19.5982,88000.0
2007-01-17 13:10:00,31.15,31.24,31.13,31.23,103600.0,19.5982,19.6549,19.5857,19.6486,103600.0
2007-01-17 13:20:00,31.24,31.29,31.23,31.27,153200.0,19.6549,19.6863,19.6486,19.6737,153200.0
2007-01-17 13:30:00,31.28,31.34,31.28,31.34,133600.0,19.68,19.7178,19.68,19.7178,133600.0
2007-01-17 13:40:00,31.33,31.38,31.31,31.37,123500.0,19.7115,19.7429,19.6989,19.7367,123500.0
2007-01-17 13:50:00,31.38,31.38,31.3,31.31,78900.0,19.7429,19.7429,19.6926,19.6989,78900.0
2007-01-17 14:00:00,31.3,31.32,31.2,31.22,193400.0,19.6926,19.7052,19.6297,19.6423,193400.0
2007-01-17 14:10:00,31.22,31.23,31.15,31.16,219700.0,19.6423,19.6486,19.5982,19.6045,219700.0
2007-01-17 14:20:00,31.16,31.22,31.15,31.21,125300.0,19.6045,19.6423,19.5982,19.636,125300.0
2007-01-17 14:30:00,31.21,31.21,31.15,31.17,159700.0,19.636,19.636,19.5982,19.6108,159700.0
2007-01-17 14:40:00,31.18,31.24,31.17,31.18,124000.0,19.6171,19.6549,19.6108,19.6171,124000.0
2007-01-17 14:50:00,31.18,31.22,31.17,31.2,347100.0,19.6171,19.6423,19.6108,19.6297,347100.0
2007-01-17 15:00:00,31.21,31.21,31.16,31.19,151300.0,19.636,19.636,19.6045,19.6234,151300.0
2007-01-17 15:10:00,31.19,31.22,31.18,31.2,118000.0,19.6234,19.6423,19.6171,19.6297,118000.0
2007-01-17 15:20:00,31.2,31.23,31.17,31.18,130100.0,19.6297,19.6486,19.6108,19.6171,130100.0
2007-01-17 15:30:00,31.19,31.22,31.18,31.2,131400.0,19.6234,19.6423,19.6171,19.6297,131400.0
2007-01-17 15:40:00,31.21,31.22,31.17,31.17,291000.0,19.636,19.6423,19.6108,19.6108,291000.0
2007-01-17 15:50:00,31.18,31.22,31.15,31.18,272500.0,19.6171,19.6423,19.5982,19.6171,272500.0
2007-01-18 09:30:00,31.34,31.34,31.15,31.15,247900.0,19.7178,19.7178,19.5982,19.5982,247900.0
2007-01-18 09:40:00,31.16,31.16,31.0,31.07,374500.0,19.6045,19.6045,19.5039,19.5479,374500.0
2007-01-18 09:50:00,31.06,31.08,30.9,30.92,152200.0,19.5416,19.5542,19.4409,19.4535,152200.0
2007-01-18 10:00:00,30.93,31.03,30.9,30.93,184600.0,19.4598,19.5227,19.4409,19.4598,184600.0
2007-01-18 10:10:00,30.92,30.98,30.85,30.9,168400.0,19.4535,19.4913,19.4095,19.4409,168400.0
2007-01-18 10:20:00,30.91,31.17,30.91,31.15,150100.0,19.4472,19.6108,19.4472,19.5982,150100.0
2007-01-18 10:30:00,31.16,31.17,31.09,31.09,183500.0,19.6045,19.6108,19.5605,19.5605,183500.0
2007-01-18 10:40:00,31.09,31.09,31.0,31.0,55700.0,19.5605,19.5605,19.5039,19.5039,55700.0
2007-01-18 10:50:00,31.0,31.02,30.95,30.99,168500.0,19.5039,19.5164,19.4724,19.4976,168500.0
2007-01-18 11:00:00,31.0,31.01,30.95,30.96,110900.0,19.5039,19.5102,19.4724,19.4787,110900.0
2007-01-18 11:10:00,30.96,30.96,30.89,30.89,137600.0,19.4787,19.4787,19.4347,19.4347,137600.0
2007-01-18 11:20:00,30.89,30.89,30.8,30.82,381200.0,19.4347,19.4347,19.378,19.3906,381200.0
2007-01-18 11:30:00,30.81,31.01,30.81,30.99,157700.0,19.3843,19.5102,19.3843,19.4976,157700.0
2007-01-18 11:40:00,30.99,31.02,30.89,30.89,109200.0,19.4976,19.5164,19.4347,19.4347,109200.0
2007-01-18 11:50:00,30.89,31.02,30.85,31.0,160000.0,19.4347,19.5164,19.4095,19.5039,160000.0
2007-01-18 12:00:00,31.01,31.03,31.0,31.0,75900.0,19.5102,19.5227,19.5039,19.5039,75900.0
2007-01-18 12:10:00,31.0,31.01,31.0,31.0,61500.0,19.5039,19.5102,19.5039,19.5039,61500.0
2007-01-18 12:20:00,31.01,31.01,30.94,31.0,105700.0,19.5102,19.5102,19.4661,19.5039,105700.0
2007-01-18 12:30:00,30.99,31.0,30.91,30.93,81000.0,19.4976,19.5039,19.4472,19.4598,81000.0
2007-01-18 12:40:00,30.93,30.98,30.91,30.95,49600.0,19.4598,19.4913,19.4472,19.4724,49600.0
2007-01-18 12:50:00,30.95,30.95,30.92,30.92,42200.0,19.4724,19.4724,19.4535,19.4535,42200.0
2007-01-18 13:00:00,30.92,30.94,30.92,30.93,41900.0,19.4535,19.4661,19.4535,19.4598,41900.0
2007-01-18 13:10:00,30.92,30.96,30.91,30.95,61400.0,19.4535,19.4787,19.4472,19.4724,61400.0
2007-01-18 13:20:00,30.95,30.95,30.92,30.94,62500.0,19.4724,19.4724,19.4535,19.4661,62500.0
2007-01-18 13:30:00,30.93,30.94,30.91,30.92,52900.0,19.4598,19.4661,19.4472,19.4535,52900.0
2007-01-18 13:40:00,30.91,30.92,30.89,30.9,42600.0,19.4472,19.4535,19.4347,19.4409,42600.0
2007-01-18 13:50:00,30.9,30.92,30.89,30.89,91800.0,19.4409,19.4535,19.4347,19.4347,91800.0
2007-01-18 14:00:00,30.89,30.9,30.87,30.88,51300.0,19.4347,19.4409,19.4221,19.4284,51300.0
2007-01-18 14:10:00,30.88,30.88,30.82,30.82,133300.0,19.4284,19.4284,19.3906,19.3906,133300.0
2007-01-18 14:20:00,30.82,30.84,30.78,30.79,99000.0,19.3906,19.4032,19.3654,19.3717,99000.0
2007-01-18 14:30:00,30.79,30.8,30.76,30.76,56700.0,19.3717,19.378,19.3529,19.3529,56700.0
2007-01-18 14:40:00,30.76,30.76,30.73,30.73,41100.0,19.3529,19.3529,19.334,19.334,41100.0
2007-01-18 14:50:00,30.73,30.74,30.65,30.66,92000.0,19.334,19.3403,19.2837,19.29,92000.0
2007-01-18 15:00:00,30.65,30.66,30.59,30.59,196100.0,19.2837,19.29,19.2459,19.2459,196100.0
2007-01-18 15:10:00,30.6,30.67,30.58,30.59,154700.0,19.2522,19.2962,19.2396,19.2459,154700.0
2007-01-18 15:20:00,30.59,30.69,30.58,30.65,100200.0,19.2459,19.3088,19.2396,19.2837,100200.0
2007-01-18 15:30:00,30.66,30.73,30.63,30.72,128000.0,19.29,19.334,19.2711,19.3277,128000.0
2007-01-18 15:40:00,30.73,30.74,30.71,30.74,181900.0,19.334,19.3403,19.3214,19.3403,181900.0
2007-01-18 15:50:00,30.74,30.74,30.65,30.67,191600.0,19.3403,19.3403,19.2837,19.2962,191600.0
2007-01-19 09:30:00,30.85,30.95,30.6,30.89,414700.0,19.4095,19.4724,19.2522,19.4347,414700.0
2007-01-19 09:40:00,30.89,30.97,30.7,30.75,141900.0,19.4347,19.485,19.3151,19.3466,141900.0
2007-01-19 09:50:00,30.75,30.91,30.71,30.86,89600.0,19.3466,19.4472,19.3214,19.4158,89600.0
2007-01-19 10:00:00,30.87,30.96,30.87,30.93,125500.0,19.4221,19.4787,19.4221,19.4598,125500.0
2007-01-19 10:10:00,30.93,31.06,30.93,31.05,116000.0,19.4598,19.5416,19.4598,19.5353,116000.0
2007-01-19 10:20:00,31.05,31.06,31.0,31.03,56100.0,19.5353,19.5416,19.5039,19.5227,56100.0
2007-01-19 10:30:00,31.03,31.08,31.03,31.08,102700.0,19.5227,19.5542,19.5227,19.5542,102700.0
2007-01-19 10:40:00,31.07,31.1,31.07,31.1,98500.0,19.5479,19.5668,19.5479,19.5668,98500.0
2007-01-19 10:50:00,31.1,31.25,31.09,31.24,153500.0,19.5668,19.6612,19.5605,19.6549,153500.0
2007-01-19 11:00:00,31.24,31.29,31.2,31.2,166000.0,19.6549,19.6863,19.6297,19.6297,166000.0
2007-01-19 11:10:00,31.19,31.2,31.12,31.16,129500.0,19.6234,19.6297,19.5794,19.6045,129500.0
2007-01-19 11:20:00,31.15,31.18,31.09,31.14,83200.0,19.5982,19.6171,19.5605,19.5919,83200.0
2007-01-19 11:30:00,31.15,31.15,31.09,31.13,92400.0,19.5982,19.5982,19.5605,19.5857,92400.0
2007-01-19 11:40:00,31.13,31.13,31.11,31.13,52900.0,19.5857,19.5857,19.5731,19.5857,52900.0
2007-01-19 11:50:00,31.12,31.14,31.12,31.13,67100.0,19.5794,19.5919,19.5794,19.5857,67100.0
2007-01-19 12:00:00,31.14,31.24,31.14,31.23,94100.0,19.5919,19.6549,19.5919,19.6486,94100.0
2007-01-19 12:10:00,31.22,31.3,31.17,31.21,197100.0,19.6423,19.6926,19.6108,19.636,197100.0
2007-01-19 12:20:00,31.21,31.23,31.2,31.2,80800.0,19.636,19.6486,19.6297,19.6297,80800.0
2007-01-19 12:30:00,31.2,31.21,31.2,31.21,27200.0,19.6297,19.636,19.6297,19.636,27200.0
2007-01-19 12:40:00,31.2,31.23,31.2,31.2,39800.0,19.6297,19.6486,19.6297,19.6297,39800.0
2007-01-19 12:50:00,31.21,31.29,31.2,31.22,100400.0,19.636,19.6863,19.6297,19.6423,100400.0
2007-01-19 13:00:00,31.22,31.25,31.2,31.22,58900.0,19.6423,19.6612,19.6297,19.6423,58900.0
2007-01-19 13:10:00,31.21,31.29,31.21,31.26,96000.0,19.636,19.6863,19.636,19.6674,96000.0
2007-01-19 13:20:00,31.25,31.26,31.23,31.24,33700.0,19.6612,19.6674,19.6486,19.6549,33700.0
2007-01-19 13:30:00,31.23,31.27,31.2,31.2,77600.0,19.6486,19.6737,19.6297,19.6297,77600.0
2007-01-19 13:40:00,31.2,31.21,31.16,31.16,69400.0,19.6297,19.636,19.6045,19.6045,69400.0
2007-01-19 13:50:00,31.16,31.19,31.15,31.19,73400.0,19.6045,19.6234,19.5982,19.6234,73400.0
2007-01-19 14:00:00,31.18,31.21,31.17,31.17,76900.0,19.6171,19.636,19.6108,19.6108,76900.0
2007-01-19 14:10:00,31.18,31.18,31.13,31.13,103600.0,19.6171,19.6171,19.5857,19.5857,103600.0
2007-01-19 14:20:00,31.14,31.16,31.13,31.15,66300.0,19.5919,19.6045,19.5857,19.5982,66300.0
2007-01-19 14:30:00,31.16,31.2,31.15,31.18,113500.0,19.6045,19.6297,19.5982,19.6171,113500.0
2007-01-19 14:40:00,31.18,31.23,31.18,31.23,131200.0,19.6171,19.6486,19.6171,19.6486,131200.0
2007-01-19 14:50:00,31.23,31.33,31.22,31.32,281700.0,19.6486,19.7115,19.6423,19.7052,281700.0
2007-01-19 15:00:00,31.32,31.34,31.3,31.34,110500.0,19.7052,19.7178,19.6926,19.7178,110500.0
2007-01-19 15:10:00,31.34,31.34,31.29,31.31,104800.0,19.7178,19.7178,19.6863,19.6989,104800.0
2007-01-19 15:20:00,31.31,31.37,31.3,31.33,160600.0,19.6989,19.7367,19.6926,19.7115,160600.0
2007-01-19 15:30:00,31.33,31.41,31.32,31.37,345900.0,19.7115,19.7618,19.7052,19.7367,345900.0
2007-01-19 15:40:00,31.38,31.48,31.38,31.44,376900.0,19.7429,19.8059,19.7429,19.7807,376900.0
2007-01-19 15:50:00,31.44,31.49,31.37,31.44,383800.0,19.7807,19.8122,19.7367,19.7807,383800.0
2007-01-22 09:30:00,31.76,31.9,31.66,31.8,608600.0,19.982,20.0701,19.9191,20.0072,608600.0
2007-01-22 09:40:00,31.8,31.88,31.71,31.86,415300.0,20.0072,20.0575,19.9506,20.0449,415300.0
2007-01-22 09:50:00,31.84,32.18,31.82,32.0,520100.0,20.0324,20.2463,20.0198,20.133,520100.0
2007-01-22 10:00:00,32.01,32.04,31.9,32.04,479300.0,20.1393,20.1582,20.0701,20.1582,479300.0
2007-01-22 10:10:00,32.03,32.08,31.91,32.06,391600.0,20.1519,20.1834,20.0764,20.1708,391600.0
2007-01-22 10:20:00,32.07,32.35,32.07,32.29,514700.0,20.1771,20.3532,20.1771,20.3155,514700.0
2007-01-22 10:30:00,32.28,32.34,32.2,32.22,348000.0,20.3092,20.3469,20.2589,20.2714,348000.0
2007-01-22 10:40:00,32.22,32.3,32.19,32.28,248400.0,20.2714,20.3218,20.2526,20.3092,248400.0
2007-01-22 10:50:00,32.28,32.42,32.27,32.3,314100.0,20.3092,20.3973,20.3029,20.3218,314100.0
2007-01-22 11:00:00,32.3,32.3,32.25,32.25,303700.0,20.3218,20.3218,20.2903,20.2903,303700.0
2007-01-22 11:10:00,32.25,32.38,32.2,32.38,258400.0,20.2903,20.3721,20.2589,20.3721,258400.0
2007-01-22 11:20:00,32.38,32.45,32.35,32.35,184600.0,20.3721,20.4161,20.3532,20.3532,184600.0
2007-01-22 11:30:00,32.35,32.39,32.32,32.32,276000.0,20.3532,20.3784,20.3344,20.3344,276000.0
2007-01-22 11:40:00,32.32,32.43,32.3,32.41,162700.0,20.3344,20.4036,20.3218,20.391,162700.0
2007-01-22 11:50:00,32.41,32.42,32.34,32.37,155900.0,20.391,20.3973,20.3469,20.3658,155900.0
2007-01-22 12:00:00,32.36,32.38,32.3,32.37,216400.0,20.3595,20.3721,20.3218,20.3658,216400.0
2007-01-22 12:10:00,32.37,32.38,32.29,32.3,147600.0,20.3658,20.3721,20.3155,20.3218,147600.0
2007-01-22 12:20:00,32.3,32.32,32.29,32.32,158100.0,20.3218,20.3344,20.3155,20.3344,158100.0
2007-01-22 12:30:00,32.31,32.32,32.16,32.16,207600.0,20.3281,20.3344,20.2337,20.2337,207600.0
2007-01-22 12:40:00,32.16,32.16,32.09,32.1,149000.0,20.2337,20.2337,20.1896,20.1959,149000.0
2007-01-22 12:50:00,32.09,32.1,32.01,32.04,116100.0,20.1896,20.1959,20.1393,20.1582,116100.0
2007-01-22 13:00:00,32.04,32.04,31.92,31.92,223000.0,20.1582,20.1582,20.0827,20.0827,223000.0
2007-01-22 13:10:00,31.91,31.93,31.9,31.92,99800.0,20.0764,20.089,20.0701,20.0827,99800.0
2007-01-22 13:20:00,31.92,31.93,31.87,31.9,98300.0,20.0827,20.089,20.0512,20.0701,98300.0
2007-01-22 13:30:00,31.89,31.9,31.88,31.89,48800.0,20.0638,20.0701,20.0575,20.0638,48800.0
2007-01-22 13:40:00,31.89,31.9,31.85,31.86,96800.0,20.0638,20.0701,20.0386,20.0449,96800.0
2007-01-22 13:50:00,31.86,31.86,31.73,31.81,175600.0,20.0449,20.0449,19.9631,20.0135,175600.0
2007-01-22 14:00:00,31.81,31.96,31.81,31.88,157600.0,20.0135,20.1079,20.0135,20.0575,157600.0
2007-01-22 14:10:00,31.89,31.92,31.83,31.85,180100.0,20.0638,20.0827,20.0261,20.0386,180100.0
2007-01-22 14:20:00,31.85,31.88,31.82,31.87,92200.0,20.0386,20.0575,20.0198,20.0512,92200.0
2007-01-22 14:30:00,31.87,31.93,31.86,31.88,158500.0,20.0512,20.089,20.0449,20.0575,158500.0
2007-01-22 14:40:00,31.88,31.88,31.81,31.82,96300.0,20.0575,20.0575,20.0135,20.0198,96300.0
2007-01-22 14:50:00,31.82,31.83,31.81,31.83,87800.0,20.0198,20.0261,20.0135,20.0261,87800.0
2007-01-22 15:00:00,31.83,31.84,31.81,31.82,111000.0,20.0261,20.0324,20.0135,20.0198,111000.0
2007-01-22 15:10:00,31.82,31.9,31.82,31.87,124400.0,20.0198,20.0701,20.0198,20.0512,124400.0
2007-01-22 15:20:00,31.87,31.9,31.79,31.81,151200.0,20.0512,20.0701,20.0009,20.0135,151200.0
2007-01-22 15:30:00,31.8,31.98,31.8,31.97,222100.0,20.0072,20.1204,20.0072,20.1141,222100.0
2007-01-22 15:40:00,31.98,31.98,31.84,31.85,292000.0,20.1204,20.1204,20.0324,20.0386,292000.0
2007-01-22 15:50:00,31.84,31.92,31.82,31.83,301300.0,20.0324,20.0827,20.0198,20.0261,301300.0
2007-01-23 09:30:00,32.18,32.47,32.06,32.35,717600.0,20.2463,20.4287,20.1708,20.3532,717600.0
2007-01-23 09:40:00,32.35,32.42,32.32,32.4,444300.0,20.3532,20.3973,20.3344,20.3847,444300.0
2007-01-23 09:50:00,32.39,32.46,32.38,32.44,502000.0,20.3784,20.4224,20.3721,20.4098,502000.0
2007-01-23 10:00:00,32.44,32.74,32.42,32.71,892200.0,20.4098,20.5986,20.3973,20.5797,892200.0
2007-01-23 10:10:00,32.72,32.81,32.58,32.63,584800.0,20.586,20.6426,20.4979,20.5294,584800.0
2007-01-23 10:20:00,32.63,32.74,32.62,32.68,406100.0,20.5294,20.5986,20.5231,20.5608,406100.0
2007-01-23 10:30:00,32.69,32.94,32.67,32.94,502900.0,20.5671,20.7244,20.5546,20.7244,502900.0
2007-01-23 10:40:00,32.94,32.95,32.7,32.77,435600.0,20.7244,20.7307,20.5734,20.6175,435600.0
2007-01-23 10:50:00,32.76,32.81,32.69,32.7,290200.0,20.6112,20.6426,20.5671,20.5734,290200.0
2007-01-23 11:00:00,32.7,32.82,32.64,32.76,255900.0,20.5734,20.6489,20.5357,20.6112,255900.0
2007-01-23 11:10:00,32.8,32.98,32.79,32.95,286400.0,20.6363,20.7496,20.6301,20.7307,286400.0
2007-01-23 11:20:00,32.95,32.97,32.94,32.96,200100.0,20.7307,20.7433,20.7244,20.737,200100.0
2007-01-23 11:30:00,32.96,33.0,32.93,32.95,281400.0,20.737,20.7622,20.7181,20.7307,281400.0
2007-01-23 11:40:00,32.95,32.96,32.8,32.84,257700.0,20.7307,20.737,20.6363,20.6615,257700.0
2007-01-23 11:50:00,32.84,32.95,32.8,32.92,146500.0,20.6615,20.7307,20.6363,20.7118,146500.0
2007-01-23 12:00:00,32.92,32.95,32.87,32.89,132300.0,20.7118,20.7307,20.6804,20.693,132300.0
2007-01-23 12:10:00,32.89,32.91,32.86,32.88,98100.0,20.693,20.7056,20.6741,20.6867,98100.0
2007-01-23 12:20:00,32.87,32.93,32.87,32.92,82500.0,20.6804,20.7181,20.6804,20.7118,82500.0
2007-01-23 12:30:00,32.93,32.96,32.92,32.94,81900.0,20.7181,20.737,20.7118,20.7244,81900.0
2007-01-23 12:40:00,32.94,32.95,32.87,32.88,124700.0,20.7244,20.7307,20.6804,20.6867,124700.0
2007-01-23 12:50:00,32.88,32.91,32.86,32.89,90000.0,20.6867,20.7056,20.6741,20.693,90000.0
2007-01-23 13:00:00,32.88,32.92,32.8,32.82,213200.0,20.6867,20.7118,20.6363,20.6489,213200.0
2007-01-23 13:10:00,32.82,32.88,32.75,32.76,319700.0,20.6489,20.6867,20.6049,20.6112,319700.0
2007-01-23 13:20:00,32.75,32.8,32.75,32.78,177300.0,20.6049,20.6363,20.6049,20.6238,177300.0
2007-01-23 13:30:00,32.78,32.79,32.75,32.78,181000.0,20.6238,20.6301,20.6049,20.6238,181000.0
2007-01-23 13:40:00,32.78,32.83,32.75,32.81,150000.0,20.6238,20.6552,20.6049,20.6426,150000.0
2007-01-23 13:50:00,32.82,32.86,32.8,32.86,150200.0,20.6489,20.6741,20.6363,20.6741,150200.0
2007-01-23 14:00:00,32.86,32.89,32.84,32.86,223700.0,20.6741,20.693,20.6615,20.6741,223700.0
2007-01-23 14:10:00,32.86,32.89,32.76,32.87,285500.0,20.6741,20.693,20.6112,20.6804,285500.0
2007-01-23 14:20:00,32.86,32.86,32.78,32.82,133800.0,20.6741,20.6741,20.6238,20.6489,133800.0
2007-01-23 14:30:00,32.81,32.85,32.78,32.84,182900.0,20.6426,20.6678,20.6238,20.6615,182900.0
2007-01-23 14:40:00,32.84,32.98,32.78,32.96,452400.0,20.6615,20.7496,20.6238,20.737,452400.0
2007-01-23 14:50:00,32.96,33.0,32.92,32.95,329700.0,20.737,20.7622,20.7118,20.7307,329700.0
2007-01-23 15:00:00,32.95,32.99,32.88,32.94,233600.0,20.7307,20.7559,20.6867,20.7244,233600.0
2007-01-23 15:10:00,32.94,32.96,32.88,32.88,124400.0,20.7244,20.737,20.6867,20.6867,124400.0
2007-01-23 15:20:00,32.88,32.89,32.81,32.83,463700.0,20.6867,20.693,20.6426,20.6552,463700.0
2007-01-23 15:30:00,32.83,32.83,32.61,32.66,1255900.0,20.6552,20.6552,20.5168,20.5483,1255900.0
2007-01-23 15:40:00,32.67,32.7,32.64,32.69,730600.0,20.5546,20.5734,20.5357,20.5671,730600.0
2007-01-23 15:50:00,32.69,32.7,32.62,32.64,973700.0,20.5671,20.5734,20.5231,20.5357,973700.0
2007-01-24 09:30:00,32.75,32.9,32.51,32.7,1041700.0,20.6049,20.6993,20.4539,20.5734,1041700.0
2007-01-24 09:40:00,32.7,32.77,32.45,32.49,643900.0,20.5734,20.6175,20.4161,20.4413,643900.0
2007-01-24 09:50:00,32.49,32.49,32.28,32.3,478100.0,20.4413,20.4413,20.3092,20.3218,478100.0
2007-01-24 10:00:00,32.29,32.29,31.95,32.01,705700.0,20.3155,20.3155,20.1016,20.1393,705700.0
2007-01-24 10:10:00,32.01,32.14,31.91,31.94,473000.0,20.1393,20.2211,20.0764,20.0953,473000.0
2007-01-24 10:20:00,31.93,31.95,31.84,31.93,390300.0,20.089,20.1016,20.0324,20.089,390300.0
2007-01-24 10:30:00,31.92,31.93,31.69,31.76,658100.0,20.0827,20.089,19.938,19.982,658100.0
2007-01-24 10:40:00,31.77,31.9,31.74,31.9,436500.0,19.9883,20.0701,19.9694,20.0701,436500.0
2007-01-24 10:50:00,31.9,32.05,31.89,32.05,423200.0,20.0701,20.1645,20.0638,20.1645,423200.0
2007-01-24 11:00:00,32.05,32.05,31.83,31.83,268000.0,20.1645,20.1645,20.0261,20.0261,268000.0
2007-01-24 11:10:00,31.82,31.85,31.77,31.8,326000.0,20.0198,20.0386,19.9883,20.0072,326000.0
2007-01-24 11:20:00,31.81,31.81,31.75,31.75,167700.0,20.0135,20.0135,19.9757,19.9757,167700.0
2007-01-24 11:30:00,31.74,31.78,31.73,31.75,198000.0,19.9694,19.9946,19.9631,19.9757,198000.0
2007-01-24 11:40:00,31.74,31.75,31.66,31.67,163400.0,19.9694,19.9757,19.9191,19.9254,163400.0
2007-01-24 11:50:00,31.7,31.79,31.66,31.75,323700.0,19.9443,20.0009,19.9191,19.9757,323700.0
2007-01-24 12:00:00,31.75,31.75,31.62,31.62,136700.0,19.9757,19.9757,19.8939,19.8939,136700.0
2007-01-24 12:10:00,31.62,31.66,31.56,31.57,223800.0,19.8939,19.9191,19.8562,19.8625,223800.0
2007-01-24 12:20:00,31.57,31.63,31.55,31.56,156800.0,19.8625,19.9002,19.8499,19.8562,156800.0
2007-01-24 12:30:00,31.56,31.59,31.5,31.53,219300.0,19.8562,19.8751,19.8184,19.8373,219300.0
2007-01-24 12:40:00,31.52,31.63,31.48,31.63,335000.0,19.831,19.9002,19.8059,19.9002,335000.0
2007-01-24 12:50:00,31.63,31.67,31.58,31.65,159800.0,19.9002,19.9254,19.8688,19.9128,159800.0
2007-01-24 13:00:00,31.65,31.65,31.55,31.57,144000.0,19.9128,19.9128,19.8499,19.8625,144000.0
2007-01-24 13:10:00,31.57,31.6,31.55,31.58,128700.0,19.8625,19.8814,19.8499,19.8688,128700.0
2007-01-24 13:20:00,31.58,31.59,31.55,31.56,80400.0,19.8688,19.8751,19.8499,19.8562,80400.0
2007-01-24 13:30:00,31.57,31.63,31.54,31.63,140100.0,19.8625,19.9002,19.8436,19.9002,140100.0
2007-01-24 13:40:00,31.63,31.69,31.56,31.61,158300.0,19.9002,19.938,19.8562,19.8876,158300.0
2007-01-24 13:50:00,31.61,31.62,31.51,31.55,203100.0,19.8876,19.8939,19.8247,19.8499,203100.0
2007-01-24 14:00:00,31.55,31.68,31.5,31.67,147300.0,19.8499,19.9317,19.8184,19.9254,147300.0
2007-01-24 14:10:00,31.67,31.78,31.67,31.68,217000.0,19.9254,19.9946,19.9254,19.9317,217000.0
2007-01-24 14:20:00,31.68,31.69,31.6,31.62,128900.0,19.9317,19.938,19.8814,19.8939,128900.0
2007-01-24 14:30:00,31.62,31.72,31.61,31.68,233500.0,19.8939,19.9569,19.8876,19.9317,233500.0
2007-01-24 14:40:00,31.69,31.85,31.68,31.81,287500.0,19.938,20.0386,19.9317,20.0135,287500.0
2007-01-24 14:50:00,31.81,31.87,31.78,31.84,217700.0,20.0135,20.0512,19.9946,20.0324,217700.0
2007-01-24 15:00:00,31.84,31.97,31.83,31.95,571300.0,20.0324,20.1141,20.0261,20.1016,571300.0
2007-01-24 15:10:00,31.94,32.06,31.93,32.04,350900.0,20.0953,20.1708,20.089,20.1582,350900.0
2007-01-24 15:20:00,32.04,32.13,31.9,31.95,247600.0,20.1582,20.2148,20.0701,20.1016,247600.0
2007-01-24 15:30:00,31.95,31.98,31.93,31.98,228700.0,20.1016,20.1204,20.089,20.1204,228700.0
2007-01-24 15:40:00,31.98,32.09,31.97,32.09,347800.0,20.1204,20.1896,20.1141,20.1896,347800.0
2007-01-24 15:50:00,32.09,32.11,32.01,32.05,580100.0,20.1896,20.2022,20.1393,20.1645,580100.0
2007-01-25 09:30:00,32.25,32.25,31.83,31.94,284000.0,20.2903,20.2903,20.0261,20.0953,284000.0
2007-01-25 09:40:00,31.94,32.18,31.94,32.17,195600.0,20.0953,20.2463,20.0953,20.24,195600.0
2007-01-25 09:50:00,32.16,32.29,32.12,32.25,341000.0,20.2337,20.3155,20.2085,20.2903,341000.0
2007-01-25 10:00:00,32.27,32.29,32.14,32.15,140700.0,20.3029,20.3155,20.2211,20.2274,140700.0
2007-01-25 10:10:00,32.14,32.15,32.0,32.05,155000.0,20.2211,20.2274,20.133,20.1645,155000.0
2007-01-25 10:20:00,32.05,32.06,31.99,32.04,308400.0,20.1645,20.1708,20.1267,20.1582,308400.0
2007-01-25 10:30:00,32.05,32.08,32.03,32.05,83800.0,20.1645,20.1834,20.1519,20.1645,83800.0
2007-01-25 10:40:00,32.05,32.06,31.99,32.01,297300.0,20.1645,20.1708,20.1267,20.1393,297300.0
2007-01-25 10:50:00,32.0,32.03,31.98,32.0,222900.0,20.133,20.1519,20.1204,20.133,222900.0
2007-01-25 11:00:00,32.01,32.02,31.99,32.01,115900.0,20.1393,20.1456,20.1267,20.1393,115900.0
2007-01-25 11:10:00,32.01,32.02,31.99,32.0,276300.0,20.1393,20.1456,20.1267,20.133,276300.0
2007-01-25 11:20:00,31.99,32.01,31.99,32.01,124800.0,20.1267,20.1393,20.1267,20.1393,124800.0
2007-01-25 11:30:00,32.01,32.01,31.95,31.95,180300.0,20.1393,20.1393,20.1016,20.1016,180300.0
2007-01-25 11:40:00,31.96,32.0,31.95,31.97,119900.0,20.1079,20.133,20.1016,20.1141,119900.0
2007-01-25 11:50:00,31.98,31.99,31.96,31.96,50000.0,20.1204,20.1267,20.1079,20.1079,50000.0
2007-01-25 12:00:00,31.96,31.96,31.84,31.85,227000.0,20.1079,20.1079,20.0324,20.0386,227000.0
2007-01-25 12:10:00,31.86,31.87,31.82,31.86,179600.0,20.0449,20.0512,20.0198,20.0449,179600.0
2007-01-25 12:20:00,31.87,31.92,31.86,31.9,149700.0,20.0512,20.0827,20.0449,20.0701,149700.0
2007-01-25 12:30:00,31.9,31.96,31.9,31.96,44200.0,20.0701,20.1079,20.0701,20.1079,44200.0
2007-01-25 12:40:00,31.95,31.98,31.87,31.91,99700.0,20.1016,20.1204,20.0512,20.0764,99700.0
2007-01-25 12:50:00,31.92,32.0,31.91,31.97,127400.0,20.0827,20.133,20.0764,20.1141,127400.0
2007-01-25 13:00:00,31.98,32.01,31.97,31.98,86400.0,20.1204,20.1393,20.1141,20.1204,86400.0
2007-01-25 13:10:00,31.99,32.06,31.98,31.99,120100.0,20.1267,20.1708,20.1204,20.1267,120100.0
2007-01-25 13:20:00,31.99,32.02,31.95,32.0,80600.0,20.1267,20.1456,20.1016,20.133,80600.0
2007-01-25 13:30:00,32.0,32.02,31.98,32.0,136100.0,20.133,20.1456,20.1204,20.133,136100.0
2007-01-25 13:40:00,32.0,32.01,31.95,31.95,142600.0,20.133,20.1393,20.1016,20.1016,142600.0
2007-01-25 13:50:00,31.95,31.95,31.88,31.89,89900.0,20.1016,20.1016,20.0575,20.0638,89900.0
2007-01-25 14:00:00,31.89,31.93,31.86,31.88,126700.0,20.0638,20.089,20.0449,20.0575,126700.0
2007-01-25 14:10:00,31.87,31.88,31.85,31.85,80600.0,20.0512,20.0575,20.0386,20.0386,80600.0
2007-01-25 14:20:00,31.86,31.86,31.73,31.75,157700.0,20.0449,20.0449,19.9631,19.9757,157700.0
2007-01-25 14:30:00,31.73,31.87,31.73,31.85,183600.0,19.9631,20.0512,19.9631,20.0386,183600.0
2007-01-25 14:40:00,31.87,31.92,31.83,31.83,182300.0,20.0512,20.0827,20.0261,20.0261,182300.0
2007-01-25 14:50:00,31.84,31.85,31.75,31.83,159200.0,20.0324,20.0386,19.9757,20.0261,159200.0
2007-01-25 15:00:00,31.84,31.84,31.66,31.71,253500.0,20.0324,20.0324,19.9191,19.9506,253500.0
2007-01-25 15:10:00,31.71,31.74,31.67,31.7,198100.0,19.9506,19.9694,19.9254,19.9443,198100.0
2007-01-25 15:20:00,31.69,31.78,31.69,31.75,218900.0,19.938,19.9946,19.938,19.9757,218900.0
2007-01-25 15:30:00,31.75,31.79,31.71,31.77,164100.0,19.9757,20.0009,19.9506,19.9883,164100.0
2007-01-25 15:40:00,31.77,31.87,31.73,31.86,239500.0,19.9883,20.0512,19.9631,20.0449,239500.0
2007-01-25 15:50:00,31.87,31.88,31.77,31.81,288500.0,20.0512,20.0575,19.9883,20.0135,288500.0
2007-01-26 09:30:00,31.82,31.98,31.72,31.88,331200.0,20.0198,20.1204,19.9569,20.0575,331200.0
2007-01-26 09:40:00,31.87,31.88,31.84,31.87,210100.0,20.0512,20.0575,20.0324,20.0512,210100.0
2007-01-26 09:50:00,31.88,31.88,31.84,31.85,99000.0,20.0575,20.0575,20.0324,20.0386,99000.0
2007-01-26 10:00:00,31.85,31.86,31.69,31.77,237000.0,20.0386,20.0449,19.938,19.9883,237000.0
2007-01-26 10:10:00,31.77,31.85,31.76,31.78,150000.0,19.9883,20.0386,19.982,19.9946,150000.0
2007-01-26 10:20:00,31.78,31.78,31.74,31.75,81200.0,19.9946,19.9946,19.9694,19.9757,81200.0
2007-01-26 10:30:00,31.75,31.76,31.7,31.71,103500.0,19.9757,19.982,19.9443,19.9506,103500.0
2007-01-26 10:40:00,31.7,31.72,31.58,31.69,193500.0,19.9443,19.9569,19.8688,19.938,193500.0
2007-01-26 10:50:00,31.69,31.72,31.62,31.63,82700.0,19.938,19.9569,19.8939,19.9002,82700.0
2007-01-26 11:00:00,31.63,31.65,31.61,31.62,79400.0,19.9002,19.9128,19.8876,19.8939,79400.0
2007-01-26 11:10:00,31.62,31.62,31.55,31.56,250800.0,19.8939,19.8939,19.8499,19.8562,250800.0
2007-01-26 11:20:00,31.56,31.59,31.55,31.59,289900.0,19.8562,19.8751,19.8499,19.8751,289900.0
2007-01-26 11:30:00,31.59,31.65,31.59,31.61,143900.0,19.8751,19.9128,19.8751,19.8876,143900.0
2007-01-26 11:40:00,31.61,31.61,31.59,31.59,104300.0,19.8876,19.8876,19.8751,19.8751,104300.0
2007-01-26 11:50:00,31.6,31.61,31.59,31.6,80000.0,19.8814,19.8876,19.8751,19.8814,80000.0
2007-01-26 12:00:00,31.6,31.61,31.58,31.61,82500.0,19.8814,19.8876,19.8688,19.8876,82500.0
2007-01-26 12:10:00,31.61,31.61,31.57,31.58,82300.0,19.8876,19.8876,19.8625,19.8688,82300.0
2007-01-26 12:20:00,31.58,31.58,31.54,31.57,137100.0,19.8688,19.8688,19.8436,19.8625,137100.0
2007-01-26 12:30:00,31.57,31.57,31.54,31.55,94300.0,19.8625,19.8625,19.8436,19.8499,94300.0
2007-01-26 12:40:00,31.54,31.59,31.54,31.59,90100.0,19.8436,19.8751,19.8436,19.8751,90100.0
2007-01-26 12:50:00,31.59,31.6,31.58,31.59,49200.0,19.8751,19.8814,19.8688,19.8751,49200.0
2007-01-26 13:00:00,31.59,31.59,31.54,31.54,74700.0,19.8751,19.8751,19.8436,19.8436,74700.0
2007-01-26 13:10:00,31.55,31.55,31.5,31.53,88800.0,19.8499,19.8499,19.8184,19.8373,88800.0
2007-01-26 13:20:00,31.53,31.55,31.5,31.5,68200.0,19.8373,19.8499,19.8184,19.8184,68200.0
2007-01-26 13:30:00,31.5,31.51,31.5,31.51,64400.0,19.8184,19.8247,19.8184,19.8247,64400.0
2007-01-26 13:40:00,31.51,31.51,31.47,31.47,79200.0,19.8247,19.8247,19.7996,19.7996,79200.0
2007-01-26 13:50:00,31.48,31.48,31.36,31.38,152500.0,19.8059,19.8059,19.7304,19.7429,152500.0
2007-01-26 14:00:00,31.38,31.48,31.35,31.48,187900.0,19.7429,19.8059,19.7241,19.8059,187900.0
2007-01-26 14:10:00,31.47,31.5,31.45,31.47,83300.0,19.7996,19.8184,19.787,19.7996,83300.0
2007-01-26 14:20:00,31.48,31.53,31.48,31.51,85600.0,19.8059,19.8373,19.8059,19.8247,85600.0
2007-01-26 14:30:00,31.52,31.52,31.45,31.46,68300.0,19.831,19.831,19.787,19.7933,68300.0
2007-01-26 14:40:00,31.45,31.52,31.42,31.51,148600.0,19.787,19.831,19.7681,19.8247,148600.0
2007-01-26 14:50:00,31.51,31.52,31.44,31.5,89900.0,19.8247,19.831,19.7807,19.8184,89900.0
2007-01-26 15:00:00,31.49,31.55,31.49,31.54,93100.0,19.8122,19.8499,19.8122,19.8436,93100.0
2007-01-26 15:10:00,31.54,31.58,31.5,31.55,145000.0,19.8436,19.8688,19.8184,19.8499,145000.0
2007-01-26 15:20:00,31.55,31.57,31.51,31.51,101100.0,19.8499,19.8625,19.8247,19.8247,101100.0
2007-01-26 15:30:00,31.52,31.52,31.45,31.5,158000.0,19.831,19.831,19.787,19.8184,158000.0
2007-01-26 15:40:00,31.51,31.54,31.5,31.52,145400.0,19.8247,19.8436,19.8184,19.831,145400.0
2007-01-26 15:50:00,31.51,31.53,31.49,31.53,175700.0,19.8247,19.8373,19.8122,19.8373,175700.0
2007-01-29 09:30:00,31.54,31.54,31.27,31.42,442000.0,19.8436,19.8436,19.6737,19.7681,442000.0
2007-01-29 09:40:00,31.4,31.53,31.4,31.48,288500.0,19.7555,19.8373,19.7555,19.8059,288500.0
2007-01-29 09:50:00,31.48,31.61,31.4,31.48,267700.0,19.8059,19.8876,19.7555,19.8059,267700.0
2007-01-29 10:00:00,31.49,31.53,31.35,31.39,265600.0,19.8122,19.8373,19.7241,19.7492,265600.0
2007-01-29 10:10:00,31.38,31.39,31.28,31.36,201200.0,19.7429,19.7492,19.68,19.7304,201200.0
2007-01-29 10:20:00,31.36,31.51,31.33,31.44,256500.0,19.7304,19.8247,19.7115,19.7807,256500.0
2007-01-29 10:30:00,31.45,31.55,31.42,31.54,203800.0,19.787,19.8499,19.7681,19.8436,203800.0
2007-01-29 10:40:00,31.54,31.54,31.4,31.43,147000.0,19.8436,19.8436,19.7555,19.7744,147000.0
2007-01-29 10:50:00,31.43,31.46,31.4,31.41,83600.0,19.7744,19.7933,19.7555,19.7618,83600.0
2007-01-29 11:00:00,31.41,31.49,31.38,31.49,94600.0,19.7618,19.8122,19.7429,19.8122,94600.0
2007-01-29 11:10:00,31.49,31.5,31.45,31.45,105600.0,19.8122,19.8184,19.787,19.787,105600.0
2007-01-29 11:20:00,31.45,31.45,31.4,31.4,59500.0,19.787,19.787,19.7555,19.7555,59500.0
2007-01-29 11:30:00,31.41,31.44,31.4,31.43,100200.0,19.7618,19.7807,19.7555,19.7744,100200.0
2007-01-29 11:40:00,31.44,31.44,31.42,31.42,56100.0,19.7807,19.7807,19.7681,19.7681,56100.0
2007-01-29 11:50:00,31.42,31.46,31.42,31.45,49300.0,19.7681,19.7933,19.7681,19.787,49300.0
2007-01-29 12:00:00,31.44,31.54,31.41,31.53,145500.0,19.7807,19.8436,19.7618,19.8373,145500.0
2007-01-29 12:10:00,31.54,31.54,31.5,31.51,115200.0,19.8436,19.8436,19.8184,19.8247,115200.0
2007-01-29 12:20:00,31.5,31.51,31.48,31.49,63100.0,19.8184,19.8247,19.8059,19.8122,63100.0
2007-01-29 12:30:00,31.49,31.53,31.48,31.49,144000.0,19.8122,19.8373,19.8059,19.8122,144000.0
2007-01-29 12:40:00,31.48,31.54,31.47,31.51,91800.0,19.8059,19.8436,19.7996,19.8247,91800.0
2007-01-29 12:50:00,31.5,31.53,31.46,31.5,74200.0,19.8184,19.8373,19.7933,19.8184,74200.0
2007-01-29 13:00:00,31.51,31.51,31.45,31.49,73000.0,19.8247,19.8247,19.787,19.8122,73000.0
2007-01-29 13:10:00,31.48,31.48,31.44,31.45,100200.0,19.8059,19.8059,19.7807,19.787,100200.0
2007-01-29 13:20:00,31.45,31.48,31.39,31.41,141900.0,19.787,19.8059,19.7492,19.7618,141900.0
2007-01-29 13:30:00,31.4,31.43,31.38,31.4,132400.0,19.7555,19.7744,19.7429,19.7555,132400.0
2007-01-29 13:40:00,31.39,31.4,31.37,31.38,113500.0,19.7492,19.7555,19.7367,19.7429,113500.0
2007-01-29 13:50:00,31.38,31.38,31.25,31.25,242100.0,19.7429,19.7429,19.6612,19.6612,242100.0
2007-01-29 14:00:00,31.25,31.26,31.15,31.25,219200.0,19.6612,19.6674,19.5982,19.6612,219200.0
2007-01-29 14:10:00,31.25,31.31,31.24,31.3,152400.0,19.6612,19.6989,19.6549,19.6926,152400.0
2007-01-29 14:20:00,31.3,31.35,31.28,31.29,100700.0,19.6926,19.7241,19.68,19.6863,100700.0
2007-01-29 14:30:00,31.28,31.29,31.22,31.23,91500.0,19.68,19.6863,19.6423,19.6486,91500.0
2007-01-29 14:40:00,31.23,31.26,31.21,31.21,136900.0,19.6486,19.6674,19.636,19.636,136900.0
2007-01-29 14:50:00,31.22,31.23,31.18,31.18,154200.0,19.6423,19.6486,19.6171,19.6171,154200.0
2007-01-29 15:00:00,31.18,31.23,31.17,31.22,264800.0,19.6171,19.6486,19.6108,19.6423,264800.0
2007-01-29 15:10:00,31.22,31.26,31.19,31.21,181400.0,19.6423,19.6674,19.6234,19.636,181400.0
2007-01-29 15:20:00,31.2,31.21,31.19,31.2,129500.0,19.6297,19.636,19.6234,19.6297,129500.0
2007-01-29 15:30:00,31.2,31.21,31.15,31.18,178700.0,19.6297,19.636,19.5982,19.6171,178700.0
2007-01-29 15:40:00,31.19,31.2,31.12,31.2,240400.0,19.6234,19.6297,19.5794,19.6297,240400.0
2007-01-29 15:50:00,31.2,31.27,31.16,31.26,329400.0,19.6297,19.6737,19.6045,19.6674,329400.0
2007-01-30 09:30:00,31.4,31.63,31.37,31.63,293000.0,19.7555,19.9002,19.7367,19.9002,293000.0
2007-01-30 09:40:00,31.63,31.75,31.53,31.73,276100.0,19.9002,19.9757,19.8373,19.9631,276100.0
2007-01-30 09:50:00,31.72,31.75,31.48,31.59,160700.0,19.9569,19.9757,19.8059,19.8751,160700.0
2007-01-30 10:00:00,31.58,31.7,31.54,31.61,140300.0,19.8688,19.9443,19.8436,19.8876,140300.0
2007-01-30 10:10:00,31.61,31.63,31.59,31.62,155800.0,19.8876,19.9002,19.8751,19.8939,155800.0
2007-01-30 10:20:00,31.63,31.63,31.48,31.51,238500.0,19.9002,19.9002,19.8059,19.8247,238500.0
2007-01-30 10:30:00,31.51,31.55,31.5,31.54,99700.0,19.8247,19.8499,19.8184,19.8436,99700.0
2007-01-30 10:40:00,31.55,31.55,31.5,31.51,95900.0,19.8499,19.8499,19.8184,19.8247,95900.0
2007-01-30 10:50:00,31.52,31.59,31.51,31.56,114200.0,19.831,19.8751,19.8247,19.8562,114200.0
2007-01-30 11:00:00,31.56,31.6,31.55,31.59,78600.0,19.8562,19.8814,19.8499,19.8751,78600.0
2007-01-30 11:10:00,31.59,31.63,31.58,31.62,117600.0,19.8751,19.9002,19.8688,19.8939,117600.0
2007-01-30 11:20:00,31.62,31.64,31.58,31.59,119700.0,19.8939,19.9065,19.8688,19.8751,119700.0
2007-01-30 11:30:00,31.59,31.63,31.58,31.63,144200.0,19.8751,19.9002,19.8688,19.9002,144200.0
2007-01-30 11:40:00,31.63,31.64,31.61,31.62,59600.0,19.9002,19.9065,19.8876,19.8939,59600.0
2007-01-30 11:50:00,31.62,31.64,31.61,31.62,107000.0,19.8939,19.9065,19.8876,19.8939,107000.0
2007-01-30 12:00:00,31.62,31.63,31.6,31.61,89200.0,19.8939,19.9002,19.8814,19.8876,89200.0
2007-01-30 12:10:00,31.61,31.63,31.58,31.61,118300.0,19.8876,19.9002,19.8688,19.8876,118300.0
2007-01-30 12:20:00,31.6,31.61,31.59,31.61,118200.0,19.8814,19.8876,19.8751,19.8876,118200.0
2007-01-30 12:30:00,31.6,31.63,31.59,31.59,95400.0,19.8814,19.9002,19.8751,19.8751,95400.0
2007-01-30 12:40:00,31.6,31.61,31.59,31.61,44300.0,19.8814,19.8876,19.8751,19.8876,44300.0
2007-01-30 12:50:00,31.61,31.64,31.58,31.6,123000.0,19.8876,19.9065,19.8688,19.8814,123000.0
2007-01-30 13:00:00,31.59,31.62,31.55,31.55,84300.0,19.8751,19.8939,19.8499,19.8499,84300.0
2007-01-30 13:10:00,31.55,31.59,31.54,31.57,108100.0,19.8499,19.8751,19.8436,19.8625,108100.0
2007-01-30 13:20:00,31.57,31.59,31.55,31.55,82800.0,19.8625,19.8751,19.8499,19.8499,82800.0
2007-01-30 13:30:00,31.55,31.59,31.55,31.58,151000.0,19.8499,19.8751,19.8499,19.8688,151000.0
2007-01-30 13:40:00,31.58,31.62,31.57,31.58,133900.0,19.8688,19.8939,19.8625,19.8688,133900.0
2007-01-30 13:50:00,31.58,31.58,31.52,31.53,116600.0,19.8688,19.8688,19.831,19.8373,116600.0
2007-01-30 14:00:00,31.53,31.59,31.53,31.58,113800.0,19.8373,19.8751,19.8373,19.8688,113800.0
2007-01-30 14:10:00,31.57,31.58,31.56,31.57,46600.0,19.8625,19.8688,19.8562,19.8625,46600.0
2007-01-30 14:20:00,31.57,31.63,31.56,31.6,114200.0,19.8625,19.9002,19.8562,19.8814,114200.0
2007-01-30 14:30:00,31.6,31.62,31.58,31.59,187700.0,19.8814,19.8939,19.8688,19.8751,187700.0
2007-01-30 14:40:00,31.6,31.6,31.59,31.6,170800.0,19.8814,19.8814,19.8751,19.8814,170800.0
2007-01-30 14:50:00,31.59,31.6,31.53,31.56,103200.0,19.8751,19.8814,19.8373,19.8562,103200.0
2007-01-30 15:00:00,31.55,31.61,31.55,31.6,302400.0,19.8499,19.8876,19.8499,19.8814,302400.0
2007-01-30 15:10:00,31.61,31.64,31.56,31.61,319600.0,19.8876,19.9065,19.8562,19.8876,319600.0
2007-01-30 15:20:00,31.6,31.69,31.6,31.61,400100.0,19.8814,19.938,19.8814,19.8876,400100.0
2007-01-30 15:30:00,31.61,31.64,31.58,31.59,302000.0,19.8876,19.9065,19.8688,19.8751,302000.0
2007-01-30 15:40:00,31.6,31.6,31.54,31.56,239200.0,19.8814,19.8814,19.8436,19.8562,239200.0
2007-01-30 15:50:00,31.56,31.59,31.48,31.49,384900.0,19.8562,19.8751,19.8059,19.8122,384900.0
2007-01-31 09:30:00,31.5,31.66,31.5,31.63,192400.0,19.8184,19.9191,19.8184,19.9002,192400.0
2007-01-31 09:40:00,31.63,31.64,31.53,31.63,134300.0,19.9002,19.9065,19.8373,19.9002,134300.0
2007-01-31 09:50:00,31.62,31.68,31.57,31.66,101800.0,19.8939,19.9317,19.8625,19.9191,101800.0
2007-01-31 10:00:00,31.68,31.68,31.54,31.55,120800.0,19.9317,19.9317,19.8436,19.8499,120800.0
2007-01-31 10:10:00,31.55,31.6,31.55,31.57,62200.0,19.8499,19.8814,19.8499,19.8625,62200.0
2007-01-31 10:20:00,31.58,31.62,31.56,31.62,68300.0,19.8688,19.8939,19.8562,19.8939,68300.0
2007-01-31 10:30:00,31.61,31.63,31.56,31.6,84500.0,19.8876,19.9002,19.8562,19.8814,84500.0
2007-01-31 10:40:00,31.59,31.59,31.55,31.55,102700.0,19.8751,19.8751,19.8499,19.8499,102700.0
2007-01-31 10:50:00,31.57,31.58,31.55,31.57,62100.0,19.8625,19.8688,19.8499,19.8625,62100.0
2007-01-31 11:00:00,31.57,31.6,31.56,31.58,57800.0,19.8625,19.8814,19.8562,19.8688,57800.0
2007-01-31 11:10:00,31.59,31.63,31.59,31.63,41700.0,19.8751,19.9002,19.8751,19.9002,41700.0
2007-01-31 11:20:00,31.62,31.64,31.6,31.61,39900.0,19.8939,19.9065,19.8814,19.8876,39900.0
2007-01-31 11:30:00,31.62,31.73,31.62,31.72,96500.0,19.8939,19.9631,19.8939,19.9569,96500.0
2007-01-31 11:40:00,31.72,31.8,31.72,31.77,127600.0,19.9569,20.0072,19.9569,19.9883,127600.0
2007-01-31 11:50:00,31.77,31.85,31.76,31.81,105800.0,19.9883,20.0386,19.982,20.0135,105800.0
2007-01-31 12:00:00,31.81,31.85,31.79,31.79,36600.0,20.0135,20.0386,20.0009,20.0009,36600.0
2007-01-31 12:10:00,31.8,31.84,31.76,31.83,95300.0,20.0072,20.0324,19.982,20.0261,95300.0
2007-01-31 12:20:00,31.83,31.88,31.82,31.87,45800.0,20.0261,20.0575,20.0198,20.0512,45800.0
2007-01-31 12:30:00,31.85,31.87,31.8,31.8,91300.0,20.0386,20.0512,20.0072,20.0072,91300.0
2007-01-31 12:40:00,31.81,31.82,31.76,31.77,65800.0,20.0135,20.0198,19.982,19.9883,65800.0
2007-01-31 12:50:00,31.76,31.79,31.76,31.78,43500.0,19.982,20.0009,19.982,19.9946,43500.0
2007-01-31 13:00:00,31.78,31.82,31.78,31.82,57900.0,19.9946,20.0198,19.9946,20.0198,57900.0
2007-01-31 13:10:00,31.81,31.87,31.8,31.85,86500.0,20.0135,20.0512,20.0072,20.0386,86500.0
2007-01-31 13:20:00,31.85,31.87,31.83,31.85,50300.0,20.0386,20.0512,20.0261,20.0386,50300.0
2007-01-31 13:30:00,31.84,31.85,31.8,31.8,74400.0,20.0324,20.0386,20.0072,20.0072,74400.0
2007-01-31 13:40:00,31.8,31.81,31.76,31.79,90500.0,20.0072,20.0135,19.982,20.0009,90500.0
2007-01-31 13:50:00,31.79,31.83,31.79,31.83,37400.0,20.0009,20.0261,20.0009,20.0261,37400.0
2007-01-31 14:00:00,31.83,31.83,31.8,31.82,113500.0,20.0261,20.0261,20.0072,20.0198,113500.0
2007-01-31 14:10:00,31.81,31.9,31.8,31.86,124100.0,20.0135,20.0701,20.0072,20.0449,124100.0
2007-01-31 14:20:00,31.86,31.97,31.86,31.92,148600.0,20.0449,20.1141,20.0449,20.0827,148600.0
2007-01-31 14:30:00,31.91,31.96,31.89,31.89,172900.0,20.0764,20.1079,20.0638,20.0638,172900.0
2007-01-31 14:40:00,31.89,31.97,31.81,31.97,140600.0,20.0638,20.1141,20.0135,20.1141,140600.0
2007-01-31 14:50:00,31.97,32.05,31.97,32.02,190700.0,20.1141,20.1645,20.1141,20.1456,190700.0
2007-01-31 15:00:00,32.02,32.13,31.97,32.13,171000.0,20.1456,20.2148,20.1141,20.2148,171000.0
2007-01-31 15:10:00,32.11,32.15,32.07,32.13,242300.0,20.2022,20.2274,20.1771,20.2148,242300.0
2007-01-31 15:20:00,32.12,32.2,32.11,32.2,281200.0,20.2085,20.2589,20.2022,20.2589,281200.0
2007-01-31 15:30:00,32.19,32.23,32.11,32.14,240600.0,20.2526,20.2777,20.2022,20.2211,240600.0
2007-01-31 15:40:00,32.15,32.15,32.01,32.05,356700.0,20.2274,20.2274,20.1393,20.1645,356700.0
2007-01-31 15:50:00,32.05,32.09,32.0,32.08,459600.0,20.1645,20.1896,20.133,20.1834,459600.0
2007-02-01 09:30:00,34.31,35.57,34.31,34.83,460900.0,21.5864,22.3791,21.5864,21.9135,460900.0
2007-02-01 09:40:00,34.79,35.1,34.71,34.91,3051900.0,21.8884,22.0834,21.838,21.9639,3051900.0
2007-02-01 09:50:00,34.9,35.3,34.9,35.23,1520200.0,21.9576,22.2092,21.9576,22.1652,1520200.0
2007-02-01 10:00:00,35.22,35.29,34.85,34.85,965900.0,22.1589,22.2029,21.9261,21.9261,965900.0
2007-02-01 10:10:00,34.85,34.9,34.41,34.72,908200.0,21.9261,21.9576,21.6493,21.8443,908200.0
2007-02-01 10:20:00,34.73,34.93,34.65,34.91,715600.0,21.8506,21.9765,21.8003,21.9639,715600.0
2007-02-01 10:30:00,34.92,34.98,34.68,34.81,509300.0,21.9702,22.0079,21.8192,21.901,509300.0
2007-02-01 10:40:00,34.88,34.94,34.67,34.94,431900.0,21.945,21.9827,21.8129,21.9827,431900.0
2007-02-01 10:50:00,34.93,34.99,34.87,34.97,389500.0,21.9765,22.0142,21.9387,22.0016,389500.0
2007-02-01 11:00:00,34.97,35.11,34.97,35.04,423000.0,22.0016,22.0897,22.0016,22.0457,423000.0
2007-02-01 11:10:00,35.05,35.06,34.84,34.89,246900.0,22.0519,22.0582,21.9198,21.9513,246900.0
2007-02-01 11:20:00,34.89,34.91,34.8,34.8,276600.0,21.9513,21.9639,21.8947,21.8947,276600.0
2007-02-01 11:30:00,34.8,34.91,34.75,34.87,257400.0,21.8947,21.9639,21.8632,21.9387,257400.0
2007-02-01 11:40:00,34.86,34.95,34.86,34.91,367300.0,21.9324,21.989,21.9324,21.9639,367300.0
2007-02-01 11:50:00,34.91,35.03,34.89,35.01,541300.0,21.9639,22.0394,21.9513,22.0268,541300.0
2007-02-01 12:00:00,35.01,35.07,34.94,35.07,308800.0,22.0268,22.0645,21.9827,22.0645,308800.0
2007-02-01 12:10:00,35.07,35.08,34.99,35.03,198900.0,22.0645,22.0708,22.0142,22.0394,198900.0
2007-02-01 12:20:00,35.03,35.09,35.03,35.09,149200.0,22.0394,22.0771,22.0394,22.0771,149200.0
2007-02-01 12:30:00,35.08,35.26,35.07,35.26,511600.0,22.0708,22.1841,22.0645,22.1841,511600.0
2007-02-01 12:40:00,35.26,35.4,35.24,35.37,471700.0,22.1841,22.2722,22.1715,22.2533,471700.0
2007-02-01 12:50:00,35.37,35.45,35.35,35.38,428300.0,22.2533,22.3036,22.2407,22.2596,428300.0
2007-02-01 13:00:00,35.39,35.43,35.34,35.36,391300.0,22.2659,22.291,22.2344,22.247,391300.0
2007-02-01 13:10:00,35.36,35.39,35.29,35.34,432800.0,22.247,22.2659,22.2029,22.2344,432800.0
2007-02-01 13:20:00,35.35,35.47,35.33,35.4,420900.0,22.2407,22.3162,22.2281,22.2722,420900.0
2007-02-01 13:30:00,35.4,35.44,35.37,35.4,208200.0,22.2722,22.2973,22.2533,22.2722,208200.0
2007-02-01 13:40:00,35.4,35.44,35.39,35.4,270100.0,22.2722,22.2973,22.2659,22.2722,270100.0
2007-02-01 13:50:00,35.4,35.44,35.36,35.38,230600.0,22.2722,22.2973,22.247,22.2596,230600.0
2007-02-01 14:00:00,35.37,35.38,35.26,35.29,307900.0,22.2533,22.2596,22.1841,22.2029,307900.0
2007-02-01 14:10:00,35.3,35.31,35.24,35.24,220800.0,22.2092,22.2155,22.1715,22.1715,220800.0
2007-02-01 14:20:00,35.24,35.25,34.94,35.05,696600.0,22.1715,22.1778,21.9827,22.0519,696600.0
2007-02-01 14:30:00,35.06,35.22,35.05,35.19,242300.0,22.0582,22.1589,22.0519,22.14,242300.0
2007-02-01 14:40:00,35.19,35.24,35.12,35.18,335000.0,22.14,22.1715,22.096,22.1337,335000.0
2007-02-01 14:50:00,35.18,35.25,35.16,35.24,242800.0,22.1337,22.1778,22.1212,22.1715,242800.0
2007-02-01 15:00:00,35.25,35.36,35.23,35.35,409200.0,22.1778,22.247,22.1652,22.2407,409200.0
2007-02-01 15:10:00,35.34,35.4,35.27,35.28,274900.0,22.2344,22.2722,22.1904,22.1967,274900.0
2007-02-01 15:20:00,35.28,35.3,35.21,35.26,272200.0,22.1967,22.2092,22.1526,22.1841,272200.0
2007-02-01 15:30:00,35.26,35.28,35.22,35.28,262300.0,22.1841,22.1967,22.1589,22.1967,262300.0
2007-02-01 15:40:00,35.28,35.4,35.27,35.38,547200.0,22.1967,22.2722,22.1904,22.2596,547200.0
2007-02-01 15:50:00,35.39,35.56,35.38,35.51,950400.0,22.2659,22.3728,22.2596,22.3414,950400.0
2007-02-02 09:30:00,36.01,36.26,35.55,35.7,899600.0,22.6559,22.8132,22.3665,22.4609,899600.0
2007-02-02 09:40:00,35.7,35.77,35.5,35.6,544200.0,22.4609,22.5049,22.3351,22.398,544200.0
2007-02-02 09:50:00,35.6,35.61,35.23,35.24,423000.0,22.398,22.4043,22.1652,22.1715,423000.0
2007-02-02 10:00:00,35.23,35.57,35.12,35.52,420700.0,22.1652,22.3791,22.096,22.3477,420700.0
2007-02-02 10:10:00,35.5,35.65,35.5,35.61,272300.0,22.3351,22.4294,22.3351,22.4043,272300.0
2007-02-02 10:20:00,35.6,35.78,35.57,35.71,313700.0,22.398,22.5112,22.3791,22.4672,313700.0
2007-02-02 10:30:00,35.71,35.98,35.67,35.95,441800.0,22.4672,22.6371,22.442,22.6182,441800.0
2007-02-02 10:40:00,35.96,35.98,35.76,35.9,618400.0,22.6245,22.6371,22.4987,22.5867,618400.0
2007-02-02 10:50:00,35.9,35.92,35.68,35.7,211400.0,22.5867,22.5993,22.4483,22.4609,211400.0
2007-02-02 11:00:00,35.7,35.72,35.43,35.5,313000.0,22.4609,22.4735,22.291,22.3351,313000.0
2007-02-02 11:10:00,35.5,35.56,35.41,35.48,225300.0,22.3351,22.3728,22.2784,22.3225,225300.0
2007-02-02 11:20:00,35.47,35.48,35.17,35.23,209300.0,22.3162,22.3225,22.1274,22.1652,209300.0
2007-02-02 11:30:00,35.23,35.31,35.12,35.18,200900.0,22.1652,22.2155,22.096,22.1337,200900.0
2007-02-02 11:40:00,35.18,35.24,35.1,35.14,148200.0,22.1337,22.1715,22.0834,22.1086,148200.0
2007-02-02 11:50:00,35.14,35.15,35.1,35.11,110100.0,22.1086,22.1149,22.0834,22.0897,110100.0
2007-02-02 12:00:00,35.1,35.2,35.1,35.13,157100.0,22.0834,22.1463,22.0834,22.1023,157100.0
2007-02-02 12:10:00,35.12,35.13,35.06,35.11,232300.0,22.096,22.1023,22.0582,22.0897,232300.0
2007-02-02 12:20:00,35.11,35.12,35.0,35.03,224100.0,22.0897,22.096,22.0205,22.0394,224100.0
2007-02-02 12:30:00,35.04,35.05,34.87,34.88,225200.0,22.0457,22.0519,21.9387,21.945,225200.0
2007-02-02 12:40:00,34.87,35.05,34.85,35.02,172100.0,21.9387,22.0519,21.9261,22.0331,172100.0
2007-02-02 12:50:00,35.02,35.11,35.0,35.05,139500.0,22.0331,22.0897,22.0205,22.0519,139500.0
2007-02-02 13:00:00,35.05,35.12,35.04,35.11,129100.0,22.0519,22.096,22.0457,22.0897,129100.0
2007-02-02 13:10:00,35.12,35.24,35.11,35.24,242100.0,22.096,22.1715,22.0897,22.1715,242100.0
2007-02-02 13:20:00,35.24,35.24,35.14,35.23,101600.0,22.1715,22.1715,22.1086,22.1652,101600.0
2007-02-02 13:30:00,35.23,35.23,35.06,35.12,115600.0,22.1652,22.1652,22.0582,22.096,115600.0
2007-02-02 13:40:00,35.12,35.25,35.12,35.24,196400.0,22.096,22.1778,22.096,22.1715,196400.0
2007-02-02 13:50:00,35.24,35.3,35.2,35.27,87600.0,22.1715,22.2092,22.1463,22.1904,87600.0
2007-02-02 14:00:00,35.27,35.36,35.26,35.3,100700.0,22.1904,22.247,22.1841,22.2092,100700.0
2007-02-02 14:10:00,35.3,35.4,35.23,35.38,132200.0,22.2092,22.2722,22.1652,22.2596,132200.0
2007-02-02 14:20:00,35.38,35.4,35.26,35.38,158700.0,22.2596,22.2722,22.1841,22.2596,158700.0
2007-02-02 14:30:00,35.38,35.41,35.36,35.36,122000.0,22.2596,22.2784,22.247,22.247,122000.0
2007-02-02 14:40:00,35.37,35.41,35.34,35.4,99100.0,22.2533,22.2784,22.2344,22.2722,99100.0
2007-02-02 14:50:00,35.4,35.41,35.33,35.37,99800.0,22.2722,22.2784,22.2281,22.2533,99800.0
2007-02-02 15:00:00,35.37,35.44,35.37,35.41,132800.0,22.2533,22.2973,22.2533,22.2784,132800.0
2007-02-02 15:10:00,35.41,35.44,35.35,35.4,129500.0,22.2784,22.2973,22.2407,22.2722,129500.0
2007-02-02 15:20:00,35.4,35.41,35.37,35.39,142700.0,22.2722,22.2784,22.2533,22.2659,142700.0
2007-02-02 15:30:00,35.39,35.4,35.25,35.31,210900.0,22.2659,22.2722,22.1778,22.2155,210900.0
2007-02-02 15:40:00,35.31,35.32,35.2,35.23,204600.0,22.2155,22.2218,22.1463,22.1652,204600.0
2007-02-02 15:50:00,35.22,35.26,35.2,35.25,253800.0,22.1589,22.1841,22.1463,22.1778,253800.0
2007-02-05 09:30:00,35.35,35.48,35.29,35.48,397900.0,22.2407,22.3225,22.2029,22.3225,397900.0
2007-02-05 09:40:00,35.48,35.55,35.2,35.2,264900.0,22.3225,22.3665,22.1463,22.1463,264900.0
2007-02-05 09:50:00,35.2,35.35,34.8,34.99,296400.0,22.1463,22.2407,21.8947,22.0142,296400.0
2007-02-05 10:00:00,35.0,35.04,34.84,34.9,224100.0,22.0205,22.0457,21.9198,21.9576,224100.0
2007-02-05 10:10:00,34.9,35.01,34.8,34.83,249500.0,21.9576,22.0268,21.8947,21.9135,249500.0
2007-02-05 10:20:00,34.83,34.85,34.65,34.8,427600.0,21.9135,21.9261,21.8003,21.8947,427600.0
2007-02-05 10:30:00,34.8,34.81,34.68,34.72,174000.0,21.8947,21.901,21.8192,21.8443,174000.0
2007-02-05 10:40:00,34.72,34.72,34.63,34.64,179700.0,21.8443,21.8443,21.7877,21.794,179700.0
2007-02-05 10:50:00,34.66,34.68,34.51,34.52,234800.0,21.8066,21.8192,21.7122,21.7185,234800.0
2007-02-05 11:00:00,34.53,34.63,34.5,34.62,205000.0,21.7248,21.7877,21.7059,21.7814,205000.0
2007-02-05 11:10:00,34.61,34.78,34.55,34.77,420600.0,21.7751,21.8821,21.7374,21.8758,420600.0
2007-02-05 11:20:00,34.79,34.85,34.67,34.74,253000.0,21.8884,21.9261,21.8129,21.8569,253000.0
2007-02-05 11:30:00,34.75,34.76,34.64,34.7,261300.0,21.8632,21.8695,21.794,21.8317,261300.0
2007-02-05 11:40:00,34.7,34.76,34.68,34.73,297700.0,21.8317,21.8695,21.8192,21.8506,297700.0
2007-02-05 11:50:00,34.73,34.73,34.63,34.66,146100.0,21.8506,21.8506,21.7877,21.8066,146100.0
2007-02-05 12:00:00,34.66,34.71,34.64,34.68,175400.0,21.8066,21.838,21.794,21.8192,175400.0
2007-02-05 12:10:00,34.68,34.78,34.67,34.76,133200.0,21.8192,21.8821,21.8129,21.8695,133200.0
2007-02-05 12:20:00,34.77,34.83,34.75,34.76,91600.0,21.8758,21.9135,21.8632,21.8695,91600.0
2007-02-05 12:30:00,34.76,34.79,34.72,34.73,104900.0,21.8695,21.8884,21.8443,21.8506,104900.0
2007-02-05 12:40:00,34.73,34.73,34.66,34.69,139500.0,21.8506,21.8506,21.8066,21.8255,139500.0
2007-02-05 12:50:00,34.69,34.69,34.66,34.69,78600.0,21.8255,21.8255,21.8066,21.8255,78600.0
2007-02-05 13:00:00,34.69,34.72,34.68,34.7,187100.0,21.8255,21.8443,21.8192,21.8317,187100.0
2007-02-05 13:10:00,34.7,34.72,34.69,34.7,76000.0,21.8317,21.8443,21.8255,21.8317,76000.0
2007-02-05 13:20:00,34.7,34.7,34.65,34.65,99100.0,21.8317,21.8317,21.8003,21.8003,99100.0
2007-02-05 13:30:00,34.66,34.66,34.6,34.63,142800.0,21.8066,21.8066,21.7688,21.7877,142800.0
2007-02-05 13:40:00,34.63,34.63,34.58,34.62,150900.0,21.7877,21.7877,21.7562,21.7814,150900.0
2007-02-05 13:50:00,34.62,34.66,34.61,34.64,111400.0,21.7814,21.8066,21.7751,21.794,111400.0
2007-02-05 14:00:00,34.65,34.83,34.63,34.75,540600.0,21.8003,21.9135,21.7877,21.8632,540600.0
2007-02-05 14:10:00,34.75,35.07,34.75,34.89,812800.0,21.8632,22.0645,21.8632,21.9513,812800.0
2007-02-05 14:20:00,34.88,35.07,34.85,34.99,422200.0,21.945,22.0645,21.9261,22.0142,422200.0
2007-02-05 14:30:00,34.99,34.99,34.85,34.9,191800.0,22.0142,22.0142,21.9261,21.9576,191800.0
2007-02-05 14:40:00,34.9,34.91,34.83,34.88,276300.0,21.9576,21.9639,21.9135,21.945,276300.0
2007-02-05 14:50:00,34.87,34.91,34.84,34.85,194400.0,21.9387,21.9639,21.9198,21.9261,194400.0
2007-02-05 15:00:00,34.84,34.85,34.65,34.68,343200.0,21.9198,21.9261,21.8003,21.8192,343200.0
2007-02-05 15:10:00,34.68,34.76,34.65,34.75,210400.0,21.8192,21.8695,21.8003,21.8632,210400.0
2007-02-05 15:20:00,34.76,34.79,34.69,34.69,182400.0,21.8695,21.8884,21.8255,21.8255,182400.0
2007-02-05 15:30:00,34.68,34.72,34.6,34.63,281200.0,21.8192,21.8443,21.7688,21.7877,281200.0
2007-02-05 15:40:00,34.62,34.66,34.57,34.63,281500.0,21.7814,21.8066,21.75,21.7877,281500.0
2007-02-05 15:50:00,34.64,34.67,34.59,34.65,314600.0,21.794,21.8129,21.7625,21.8003,314600.0
2007-02-06 09:30:00,34.79,34.99,34.67,34.94,362400.0,21.8884,22.0142,21.8129,21.9827,362400.0
2007-02-06 09:40:00,34.97,35.14,34.71,34.97,418800.0,22.0016,22.1086,21.838,22.0016,418800.0
2007-02-06 09:50:00,34.97,34.99,34.8,34.84,194400.0,22.0016,22.0142,21.8947,21.9198,194400.0
2007-02-06 10:00:00,34.84,34.84,34.6,34.62,288900.0,21.9198,21.9198,21.7688,21.7814,288900.0
2007-02-06 10:10:00,34.63,34.73,34.6,34.72,236900.0,21.7877,21.8506,21.7688,21.8443,236900.0
2007-02-06 10:20:00,34.72,34.73,34.45,34.48,286800.0,21.8443,21.8506,21.6745,21.6933,286800.0
2007-02-06 10:30:00,34.49,34.56,34.42,34.44,302000.0,21.6996,21.7437,21.6556,21.6682,302000.0
2007-02-06 10:40:00,34.43,34.46,34.35,34.37,223700.0,21.6619,21.6807,21.6115,21.6241,223700.0
2007-02-06 10:50:00,34.37,34.39,34.24,34.29,285100.0,21.6241,21.6367,21.5423,21.5738,285100.0
2007-02-06 11:00:00,34.3,34.44,34.27,34.39,233300.0,21.5801,21.6682,21.5612,21.6367,233300.0
2007-02-06 11:10:00,34.39,34.48,34.39,34.47,154500.0,21.6367,21.6933,21.6367,21.687,154500.0
2007-02-06 11:20:00,34.47,34.48,34.39,34.46,166200.0,21.687,21.6933,21.6367,21.6807,166200.0
2007-02-06 11:30:00,34.47,34.48,34.4,34.42,137200.0,21.687,21.6933,21.643,21.6556,137200.0
2007-02-06 11:40:00,34.41,34.45,34.25,34.28,324200.0,21.6493,21.6745,21.5486,21.5675,324200.0
2007-02-06 11:50:00,34.28,34.3,34.24,34.26,191900.0,21.5675,21.5801,21.5423,21.5549,191900.0
2007-02-06 12:00:00,34.26,34.3,34.23,34.23,200200.0,21.5549,21.5801,21.536,21.536,200200.0
2007-02-06 12:10:00,34.23,34.29,34.21,34.28,138800.0,21.536,21.5738,21.5235,21.5675,138800.0
2007-02-06 12:20:00,34.28,34.3,34.2,34.3,126700.0,21.5675,21.5801,21.5172,21.5801,126700.0
2007-02-06 12:30:00,34.3,34.31,34.22,34.28,102200.0,21.5801,21.5864,21.5297,21.5675,102200.0
2007-02-06 12:40:00,34.29,34.29,34.2,34.2,185300.0,21.5738,21.5738,21.5172,21.5172,185300.0
2007-02-06 12:50:00,34.2,34.23,34.11,34.12,204100.0,21.5172,21.536,21.4605,21.4668,204100.0
2007-02-06 13:00:00,34.12,34.19,34.12,34.15,261200.0,21.4668,21.5109,21.4668,21.4857,261200.0
2007-02-06 13:10:00,34.15,34.2,34.13,34.15,191700.0,21.4857,21.5172,21.4731,21.4857,191700.0
2007-02-06 13:20:00,34.15,34.16,34.05,34.08,255600.0,21.4857,21.492,21.4228,21.4417,255600.0
2007-02-06 13:30:00,34.09,34.21,34.09,34.19,187200.0,21.448,21.5235,21.448,21.5109,187200.0
2007-02-06 13:40:00,34.19,34.21,34.12,34.15,145600.0,21.5109,21.5235,21.4668,21.4857,145600.0
2007-02-06 13:50:00,34.15,34.17,34.11,34.13,98100.0,21.4857,21.4983,21.4605,21.4731,98100.0
2007-02-06 14:00:00,34.12,34.13,34.04,34.09,193100.0,21.4668,21.4731,21.4165,21.448,193100.0
2007-02-06 14:10:00,34.09,34.11,34.08,34.11,130800.0,21.448,21.4605,21.4417,21.4605,130800.0
2007-02-06 14:20:00,34.11,34.13,34.08,34.1,161900.0,21.4605,21.4731,21.4417,21.4543,161900.0
2007-02-06 14:30:00,34.11,34.15,34.1,34.11,189700.0,21.4605,21.4857,21.4543,21.4605,189700.0
2007-02-06 14:40:00,34.1,34.13,34.09,34.12,132700.0,21.4543,21.4731,21.448,21.4668,132700.0
2007-02-06 14:50:00,34.12,34.15,34.09,34.12,155100.0,21.4668,21.4857,21.448,21.4668,155100.0
2007-02-06 15:00:00,34.12,34.12,34.08,34.11,185000.0,21.4668,21.4668,21.4417,21.4605,185000.0
2007-02-06 15:10:00,34.12,34.12,34.09,34.12,177000.0,21.4668,21.4668,21.448,21.4668,177000.0
2007-02-06 15:20:00,34.12,34.12,34.05,34.05,202700.0,21.4668,21.4668,21.4228,21.4228,202700.0
2007-02-06 15:30:00,34.05,34.08,34.04,34.06,162400.0,21.4228,21.4417,21.4165,21.4291,162400.0
2007-02-06 15:40:00,34.06,34.07,34.04,34.06,177500.0,21.4291,21.4354,21.4165,21.4291,177500.0
2007-02-06 15:50:00,34.06,34.12,34.02,34.05,311100.0,21.4291,21.4668,21.4039,21.4228,311100.0
2007-02-07 09:30:00,34.3,34.48,34.18,34.34,427800.0,21.5801,21.6933,21.5046,21.6052,427800.0
2007-02-07 09:40:00,34.34,34.46,34.32,34.39,276000.0,21.6052,21.6807,21.5927,21.6367,276000.0
2007-02-07 09:50:00,34.4,34.45,34.32,34.37,142800.0,21.643,21.6745,21.5927,21.6241,142800.0
2007-02-07 10:00:00,34.37,34.38,34.29,34.3,113200.0,21.6241,21.6304,21.5738,21.5801,113200.0
2007-02-07 10:10:00,34.29,34.3,34.22,34.23,150100.0,21.5738,21.5801,21.5297,21.536,150100.0
2007-02-07 10:20:00,34.23,34.23,34.13,34.13,181000.0,21.536,21.536,21.4731,21.4731,181000.0
2007-02-07 10:30:00,34.13,34.13,34.08,34.1,229000.0,21.4731,21.4731,21.4417,21.4543,229000.0
2007-02-07 10:40:00,34.11,34.12,34.09,34.1,139500.0,21.4605,21.4668,21.448,21.4543,139500.0
2007-02-07 10:50:00,34.1,34.32,34.1,34.27,380400.0,21.4543,21.5927,21.4543,21.5612,380400.0
2007-02-07 11:00:00,34.27,34.33,34.24,34.26,180000.0,21.5612,21.599,21.5423,21.5549,180000.0
2007-02-07 11:10:00,34.26,34.27,34.24,34.25,172200.0,21.5549,21.5612,21.5423,21.5486,172200.0
2007-02-07 11:20:00,34.25,34.27,34.17,34.2,125600.0,21.5486,21.5612,21.4983,21.5172,125600.0
2007-02-07 11:30:00,34.2,34.22,34.19,34.2,99100.0,21.5172,21.5297,21.5109,21.5172,99100.0
2007-02-07 11:40:00,34.19,34.2,34.09,34.1,248300.0,21.5109,21.5172,21.448,21.4543,248300.0
2007-02-07 11:50:00,34.09,34.11,34.05,34.06,213000.0,21.448,21.4605,21.4228,21.4291,213000.0
2007-02-07 12:00:00,34.06,34.09,34.05,34.08,110000.0,21.4291,21.448,21.4228,21.4417,110000.0
2007-02-07 12:10:00,34.08,34.18,34.06,34.17,109400.0,21.4417,21.5046,21.4291,21.4983,109400.0
2007-02-07 12:20:00,34.16,34.2,34.16,34.2,76900.0,21.492,21.5172,21.492,21.5172,76900.0
2007-02-07 12:30:00,34.2,34.21,34.16,34.18,129400.0,21.5172,21.5235,21.492,21.5046,129400.0
2007-02-07 12:40:00,34.18,34.25,34.17,34.23,88700.0,21.5046,21.5486,21.4983,21.536,88700.0
2007-02-07 12:50:00,34.23,34.25,34.19,34.19,108000.0,21.536,21.5486,21.5109,21.5109,108000.0
2007-02-07 13:00:00,34.19,34.2,34.12,34.13,110500.0,21.5109,21.5172,21.4668,21.4731,110500.0
2007-02-07 13:10:00,34.13,34.21,34.11,34.18,221500.0,21.4731,21.5235,21.4605,21.5046,221500.0
2007-02-07 13:20:00,34.18,34.2,34.15,34.19,70900.0,21.5046,21.5172,21.4857,21.5109,70900.0
2007-02-07 13:30:00,34.19,34.25,34.18,34.19,88200.0,21.5109,21.5486,21.5046,21.5109,88200.0
2007-02-07 13:40:00,34.19,34.21,34.17,34.19,86300.0,21.5109,21.5235,21.4983,21.5109,86300.0
2007-02-07 13:50:00,34.19,34.2,34.17,34.2,57000.0,21.5109,21.5172,21.4983,21.5172,57000.0
2007-02-07 14:00:00,34.2,34.23,34.16,34.16,121900.0,21.5172,21.536,21.492,21.492,121900.0
2007-02-07 14:10:00,34.16,34.16,34.13,34.16,227100.0,21.492,21.492,21.4731,21.492,227100.0
2007-02-07 14:20:00,34.16,34.21,34.16,34.2,141600.0,21.492,21.5235,21.492,21.5172,141600.0
2007-02-07 14:30:00,34.21,34.21,34.15,34.15,83600.0,21.5235,21.5235,21.4857,21.4857,83600.0
2007-02-07 14:40:00,34.15,34.16,34.07,34.1,234300.0,21.4857,21.492,21.4354,21.4543,234300.0
2007-02-07 14:50:00,34.11,34.18,34.11,34.13,112500.0,21.4605,21.5046,21.4605,21.4731,112500.0
2007-02-07 15:00:00,34.14,34.19,34.13,34.19,77300.0,21.4794,21.5109,21.4731,21.5109,77300.0
2007-02-07 15:10:00,34.18,34.23,34.18,34.22,110800.0,21.5046,21.536,21.5046,21.5297,110800.0
2007-02-07 15:20:00,34.22,34.24,34.18,34.24,152200.0,21.5297,21.5423,21.5046,21.5423,152200.0
2007-02-07 15:30:00,34.23,34.28,34.19,34.25,237000.0,21.536,21.5675,21.5109,21.5486,237000.0
2007-02-07 15:40:00,34.25,34.28,34.25,34.26,174500.0,21.5486,21.5675,21.5486,21.5549,174500.0
2007-02-07 15:50:00,34.26,34.29,34.25,34.26,164900.0,21.5549,21.5738,21.5486,21.5549,164900.0
2007-02-09 09:30:00,34.0,34.13,34.0,34.01,217600.0,21.3913,21.4731,21.3913,21.3976,217600.0
2007-02-09 09:40:00,34.0,34.03,33.86,33.93,174600.0,21.3913,21.4102,21.3033,21.3473,174600.0
2007-02-09 09:50:00,33.93,33.99,33.79,33.84,171800.0,21.3473,21.385,21.2592,21.2907,171800.0
2007-02-09 10:00:00,33.85,33.91,33.82,33.88,117800.0,21.297,21.3347,21.2781,21.3158,117800.0
2007-02-09 10:10:00,33.87,33.91,33.81,33.81,134700.0,21.3095,21.3347,21.2718,21.2718,134700.0
2007-02-09 10:20:00,33.82,33.83,33.71,33.75,180900.0,21.2781,21.2844,21.2089,21.234,180900.0
2007-02-09 10:30:00,33.75,33.76,33.67,33.69,189200.0,21.234,21.2403,21.1837,21.1963,189200.0
2007-02-09 10:40:00,33.68,33.69,33.63,33.68,179300.0,21.19,21.1963,21.1585,21.19,179300.0
2007-02-09 10:50:00,33.68,33.68,33.62,33.67,99000.0,21.19,21.19,21.1523,21.1837,99000.0
2007-02-09 11:00:00,33.66,33.81,33.66,33.8,112800.0,21.1774,21.2718,21.1774,21.2655,112800.0
2007-02-09 11:10:00,33.8,33.81,33.66,33.67,152100.0,21.2655,21.2718,21.1774,21.1837,152100.0
2007-02-09 11:20:00,33.68,33.71,33.67,33.7,44100.0,21.19,21.2089,21.1837,21.2026,44100.0
2007-02-09 11:30:00,33.7,33.74,33.69,33.73,82000.0,21.2026,21.2278,21.1963,21.2215,82000.0
2007-02-09 11:40:00,33.72,33.74,33.69,33.7,120800.0,21.2152,21.2278,21.1963,21.2026,120800.0
2007-02-09 11:50:00,33.7,33.7,33.64,33.64,81400.0,21.2026,21.2026,21.1648,21.1648,81400.0
2007-02-09 12:00:00,33.63,33.69,33.6,33.69,106500.0,21.1585,21.1963,21.1397,21.1963,106500.0
2007-02-09 12:10:00,33.69,33.7,33.68,33.69,59600.0,21.1963,21.2026,21.19,21.1963,59600.0
2007-02-09 12:20:00,33.69,33.75,33.66,33.72,128900.0,21.1963,21.234,21.1774,21.2152,128900.0
2007-02-09 12:30:00,33.72,33.73,33.6,33.65,110800.0,21.2152,21.2215,21.1397,21.1711,110800.0
2007-02-09 12:40:00,33.64,33.65,33.56,33.58,183300.0,21.1648,21.1711,21.1145,21.1271,183300.0
2007-02-09 12:50:00,33.58,33.6,33.53,33.54,166800.0,21.1271,21.1397,21.0956,21.1019,166800.0
2007-02-09 13:00:00,33.54,33.54,33.47,33.47,573500.0,21.1019,21.1019,21.0579,21.0579,573500.0
2007-02-09 13:10:00,33.48,33.48,33.4,33.41,158300.0,21.0642,21.0642,21.0138,21.0201,158300.0
2007-02-09 13:20:00,33.42,33.43,33.33,33.33,169100.0,21.0264,21.0327,20.9698,20.9698,169100.0
2007-02-09 13:30:00,33.33,33.38,33.32,33.34,139900.0,20.9698,21.0013,20.9635,20.9761,139900.0
2007-02-09 13:40:00,33.34,33.35,33.25,33.25,212600.0,20.9761,20.9824,20.9195,20.9195,212600.0
2007-02-09 13:50:00,33.26,33.28,33.23,33.26,129300.0,20.9258,20.9383,20.9069,20.9258,129300.0
2007-02-09 14:00:00,33.26,33.3,33.25,33.28,148800.0,20.9258,20.9509,20.9195,20.9383,148800.0
2007-02-09 14:10:00,33.29,33.29,33.1,33.17,253200.0,20.9446,20.9446,20.8251,20.8691,253200.0
2007-02-09 14:20:00,33.16,33.2,33.1,33.2,211900.0,20.8628,20.888,20.8251,20.888,211900.0
2007-02-09 14:30:00,33.2,33.24,33.12,33.14,146600.0,20.888,20.9132,20.8377,20.8503,146600.0
2007-02-09 14:40:00,33.15,33.18,33.11,33.11,151700.0,20.8566,20.8754,20.8314,20.8314,151700.0
2007-02-09 14:50:00,33.11,33.15,33.1,33.12,150900.0,20.8314,20.8566,20.8251,20.8377,150900.0
2007-02-09 15:00:00,33.12,33.14,33.04,33.1,298100.0,20.8377,20.8503,20.7873,20.8251,298100.0
2007-02-09 15:10:00,33.09,33.1,32.99,33.04,754100.0,20.8188,20.8251,20.7559,20.7873,754100.0
2007-02-09 15:20:00,33.04,33.29,33.03,33.28,372500.0,20.7873,20.9446,20.7811,20.9383,372500.0
2007-02-09 15:30:00,33.28,33.3,33.17,33.29,255900.0,20.9383,20.9509,20.8691,20.9446,255900.0
2007-02-09 15:40:00,33.28,33.29,33.17,33.23,339100.0,20.9383,20.9446,20.8691,20.9069,339100.0
2007-02-09 15:50:00,33.23,33.47,33.2,33.38,546500.0,20.9069,21.0579,20.888,21.0013,546500.0
2007-02-12 09:30:00,33.5,33.85,33.38,33.39,286900.0,21.0768,21.297,21.0013,21.0075,286900.0
2007-02-12 09:40:00,33.39,33.59,33.39,33.47,177800.0,21.0075,21.1334,21.0075,21.0579,177800.0
2007-02-12 09:50:00,33.47,33.57,33.45,33.5,126900.0,21.0579,21.1208,21.0453,21.0768,126900.0
2007-02-12 10:00:00,33.5,33.52,33.46,33.48,64600.0,21.0768,21.0893,21.0516,21.0642,64600.0
2007-02-12 10:10:00,33.48,33.5,33.44,33.5,94100.0,21.0642,21.0768,21.039,21.0768,94100.0
2007-02-12 10:20:00,33.46,33.52,33.45,33.47,105000.0,21.0516,21.0893,21.0453,21.0579,105000.0
2007-02-12 10:30:00,33.47,33.56,33.47,33.51,75900.0,21.0579,21.1145,21.0579,21.083,75900.0
2007-02-12 10:40:00,33.5,33.51,33.46,33.49,41000.0,21.0768,21.083,21.0516,21.0705,41000.0
2007-02-12 10:50:00,33.48,33.54,33.48,33.51,111100.0,21.0642,21.1019,21.0642,21.083,111100.0
2007-02-12 11:00:00,33.49,33.52,33.49,33.51,63400.0,21.0705,21.0893,21.0705,21.083,63400.0
2007-02-12 11:10:00,33.51,33.53,33.48,33.5,82200.0,21.083,21.0956,21.0642,21.0768,82200.0
2007-02-12 11:20:00,33.5,33.53,33.47,33.48,61000.0,21.0768,21.0956,21.0579,21.0642,61000.0
2007-02-12 11:30:00,33.49,33.49,33.45,33.48,88900.0,21.0705,21.0705,21.0453,21.0642,88900.0
2007-02-12 11:40:00,33.48,33.5,33.46,33.48,67500.0,21.0642,21.0768,21.0516,21.0642,67500.0
2007-02-12 11:50:00,33.48,33.55,33.48,33.51,118900.0,21.0642,21.1082,21.0642,21.083,118900.0
2007-02-12 12:00:00,33.5,33.52,33.5,33.5,208400.0,21.0768,21.0893,21.0768,21.0768,208400.0
2007-02-12 12:10:00,33.5,33.51,33.49,33.5,206800.0,21.0768,21.083,21.0705,21.0768,206800.0
2007-02-12 12:20:00,33.51,33.52,33.48,33.51,41900.0,21.083,21.0893,21.0642,21.083,41900.0
2007-02-12 12:30:00,33.51,33.53,33.5,33.52,51800.0,21.083,21.0956,21.0768,21.0893,51800.0
2007-02-12 12:40:00,33.52,33.52,33.49,33.5,58300.0,21.0893,21.0893,21.0705,21.0768,58300.0
2007-02-12 12:50:00,33.49,33.51,33.49,33.5,50100.0,21.0705,21.083,21.0705,21.0768,50100.0
2007-02-12 13:00:00,33.5,33.54,33.49,33.53,59100.0,21.0768,21.1019,21.0705,21.0956,59100.0
2007-02-12 13:10:00,33.53,33.53,33.5,33.5,38200.0,21.0956,21.0956,21.0768,21.0768,38200.0
2007-02-12 13:20:00,33.51,33.52,33.5,33.52,31300.0,21.083,21.0893,21.0768,21.0893,31300.0
2007-02-12 13:30:00,33.51,33.53,33.5,33.52,67300.0,21.083,21.0956,21.0768,21.0893,67300.0
2007-02-12 13:40:00,33.51,33.54,33.51,33.52,62600.0,21.083,21.1019,21.083,21.0893,62600.0
2007-02-12 13:50:00,33.51,33.56,33.5,33.53,79000.0,21.083,21.1145,21.0768,21.0956,79000.0
2007-02-12 14:00:00,33.54,33.54,33.5,33.5,55500.0,21.1019,21.1019,21.0768,21.0768,55500.0
2007-02-12 14:10:00,33.5,33.51,33.5,33.51,39800.0,21.0768,21.083,21.0768,21.083,39800.0
2007-02-12 14:20:00,33.5,33.51,33.49,33.49,79700.0,21.0768,21.083,21.0705,21.0705,79700.0
2007-02-12 14:30:00,33.49,33.51,33.49,33.5,77100.0,21.0705,21.083,21.0705,21.0768,77100.0
2007-02-12 14:40:00,33.5,33.51,33.49,33.51,59800.0,21.0768,21.083,21.0705,21.083,59800.0
2007-02-12 14:50:00,33.51,33.53,33.49,33.52,74800.0,21.083,21.0956,21.0705,21.0893,74800.0
2007-02-12 15:00:00,33.52,33.52,33.49,33.51,76000.0,21.0893,21.0893,21.0705,21.083,76000.0
2007-02-12 15:10:00,33.5,33.57,33.5,33.56,112100.0,21.0768,21.1208,21.0768,21.1145,112100.0
2007-02-12 15:20:00,33.56,33.61,33.55,33.58,161200.0,21.1145,21.146,21.1082,21.1271,161200.0
2007-02-12 15:30:00,33.58,33.59,33.54,33.58,118800.0,21.1271,21.1334,21.1019,21.1271,118800.0
2007-02-12 15:40:00,33.58,33.6,33.55,33.58,155900.0,21.1271,21.1397,21.1082,21.1271,155900.0
2007-02-12 15:50:00,33.59,33.62,33.56,33.61,223400.0,21.1334,21.1523,21.1145,21.146,223400.0
2007-02-13 09:30:00,33.9,34.19,33.87,34.12,468800.0,21.3284,21.5109,21.3095,21.4668,468800.0
2007-02-13 09:40:00,34.11,34.17,33.92,33.93,264200.0,21.4605,21.4983,21.341,21.3473,264200.0
2007-02-13 09:50:00,33.92,33.97,33.9,33.97,208100.0,21.341,21.3725,21.3284,21.3725,208100.0
2007-02-13 10:00:00,33.97,34.04,33.95,34.02,149100.0,21.3725,21.4165,21.3599,21.4039,149100.0
2007-02-13 10:10:00,34.03,34.11,34.02,34.08,268900.0,21.4102,21.4605,21.4039,21.4417,268900.0
2007-02-13 10:20:00,34.08,34.12,34.06,34.06,174600.0,21.4417,21.4668,21.4291,21.4291,174600.0
2007-02-13 10:30:00,34.07,34.09,34.05,34.09,196200.0,21.4354,21.448,21.4228,21.448,196200.0
2007-02-13 10:40:00,34.09,34.1,34.07,34.07,101400.0,21.448,21.4543,21.4354,21.4354,101400.0
2007-02-13 10:50:00,34.07,34.11,34.06,34.09,188000.0,21.4354,21.4605,21.4291,21.448,188000.0
2007-02-13 11:00:00,34.09,34.13,34.08,34.11,216400.0,21.448,21.4731,21.4417,21.4605,216400.0
2007-02-13 11:10:00,34.11,34.25,34.11,34.25,259000.0,21.4605,21.5486,21.4605,21.5486,259000.0
2007-02-13 11:20:00,34.25,34.35,34.24,34.33,207500.0,21.5486,21.6115,21.5423,21.599,207500.0
2007-02-13 11:30:00,34.33,34.37,34.25,34.27,283300.0,21.599,21.6241,21.5486,21.5612,283300.0
2007-02-13 11:40:00,34.28,34.45,34.25,34.42,263800.0,21.5675,21.6745,21.5486,21.6556,263800.0
2007-02-13 11:50:00,34.43,34.52,34.42,34.48,312300.0,21.6619,21.7185,21.6556,21.6933,312300.0
2007-02-13 12:00:00,34.48,34.67,34.48,34.6,345200.0,21.6933,21.8129,21.6933,21.7688,345200.0
2007-02-13 12:10:00,34.6,34.6,34.44,34.46,196500.0,21.7688,21.7688,21.6682,21.6807,196500.0
2007-02-13 12:20:00,34.46,34.56,34.46,34.52,188600.0,21.6807,21.7437,21.6807,21.7185,188600.0
2007-02-13 12:30:00,34.53,34.58,34.48,34.56,169700.0,21.7248,21.7562,21.6933,21.7437,169700.0
2007-02-13 12:40:00,34.57,34.66,34.57,34.62,225000.0,21.75,21.8066,21.75,21.7814,225000.0
2007-02-13 12:50:00,34.61,34.66,34.59,34.64,159100.0,21.7751,21.8066,21.7625,21.794,159100.0
2007-02-13 13:00:00,34.64,34.69,34.62,34.68,136800.0,21.794,21.8255,21.7814,21.8192,136800.0
2007-02-13 13:10:00,34.67,34.71,34.66,34.68,95300.0,21.8129,21.838,21.8066,21.8192,95300.0
2007-02-13 13:20:00,34.67,34.71,34.66,34.7,203300.0,21.8129,21.838,21.8066,21.8317,203300.0
2007-02-13 13:30:00,34.7,34.8,34.69,34.79,306700.0,21.8317,21.8947,21.8255,21.8884,306700.0
2007-02-13 13:40:00,34.79,34.83,34.76,34.82,227900.0,21.8884,21.9135,21.8695,21.9072,227900.0
2007-02-13 13:50:00,34.82,34.82,34.77,34.81,155300.0,21.9072,21.9072,21.8758,21.901,155300.0
2007-02-13 14:00:00,34.81,34.95,34.8,34.94,344500.0,21.901,21.989,21.8947,21.9827,344500.0
2007-02-13 14:10:00,34.95,34.95,34.86,34.86,235700.0,21.989,21.989,21.9324,21.9324,235700.0
2007-02-13 14:20:00,34.86,34.86,34.77,34.84,221800.0,21.9324,21.9324,21.8758,21.9198,221800.0
2007-02-13 14:30:00,34.84,34.88,34.84,34.87,231700.0,21.9198,21.945,21.9198,21.9387,231700.0
2007-02-13 14:40:00,34.86,34.88,34.84,34.88,194300.0,21.9324,21.945,21.9198,21.945,194300.0
2007-02-13 14:50:00,34.88,35.0,34.87,35.0,323200.0,21.945,22.0205,21.9387,22.0205,323200.0
2007-02-13 15:00:00,34.99,35.07,34.98,35.03,472600.0,22.0142,22.0645,22.0079,22.0394,472600.0
2007-02-13 15:10:00,35.04,35.05,34.98,34.99,370400.0,22.0457,22.0519,22.0079,22.0142,370400.0
2007-02-13 15:20:00,34.99,35.01,34.94,34.94,249300.0,22.0142,22.0268,21.9827,21.9827,249300.0
2007-02-13 15:30:00,34.94,34.97,34.88,34.94,413800.0,21.9827,22.0016,21.945,21.9827,413800.0
2007-02-13 15:40:00,34.94,35.0,34.94,34.97,417500.0,21.9827,22.0205,21.9827,22.0016,417500.0
2007-02-13 15:50:00,34.97,35.0,34.94,34.95,359100.0,22.0016,22.0205,21.9827,21.989,359100.0
2007-02-14 09:30:00,35.29,35.3,34.75,34.97,690900.0,22.276,22.2823,21.9351,22.074,690900.0
2007-02-14 09:40:00,34.97,35.0,34.78,34.81,368100.0,22.074,22.0929,21.9541,21.973,368100.0
2007-02-14 09:50:00,34.8,34.8,34.48,34.68,529200.0,21.9667,21.9667,21.7647,21.891,529200.0
2007-02-14 10:00:00,34.68,34.95,34.64,34.94,415400.0,21.891,22.0614,21.8657,22.0551,415400.0
2007-02-14 10:10:00,34.93,34.95,34.85,34.92,380700.0,22.0488,22.0614,21.9983,22.0424,380700.0
2007-02-14 10:20:00,34.92,34.94,34.73,34.77,213800.0,22.0424,22.0551,21.9225,21.9478,213800.0
2007-02-14 10:30:00,34.77,34.88,34.7,34.81,187600.0,21.9478,22.0172,21.9036,21.973,187600.0
2007-02-14 10:40:00,34.82,34.82,34.7,34.7,348600.0,21.9793,21.9793,21.9036,21.9036,348600.0
2007-02-14 10:50:00,34.7,34.71,34.62,34.67,174800.0,21.9036,21.9099,21.8531,21.8846,174800.0
2007-02-14 11:00:00,34.67,34.67,34.62,34.66,180200.0,21.8846,21.8846,21.8531,21.8783,180200.0
2007-02-14 11:10:00,34.67,34.7,34.65,34.67,178500.0,21.8846,21.9036,21.872,21.8846,178500.0
2007-02-14 11:20:00,34.67,34.69,34.65,34.65,90000.0,21.8846,21.8973,21.872,21.872,90000.0
2007-02-14 11:30:00,34.65,34.65,34.57,34.61,135800.0,21.872,21.872,21.8215,21.8468,135800.0
2007-02-14 11:40:00,34.61,34.61,34.58,34.6,76800.0,21.8468,21.8468,21.8278,21.8405,76800.0
2007-02-14 11:50:00,34.6,34.62,34.59,34.62,81900.0,21.8405,21.8531,21.8341,21.8531,81900.0
2007-02-14 12:00:00,34.63,34.64,34.61,34.64,130800.0,21.8594,21.8657,21.8468,21.8657,130800.0
2007-02-14 12:10:00,34.64,34.64,34.57,34.59,144900.0,21.8657,21.8657,21.8215,21.8341,144900.0
2007-02-14 12:20:00,34.61,34.62,34.56,34.57,804100.0,21.8468,21.8531,21.8152,21.8215,804100.0
2007-02-14 12:30:00,34.58,34.62,34.57,34.59,106800.0,21.8278,21.8531,21.8215,21.8341,106800.0
2007-02-14 12:40:00,34.6,34.64,34.59,34.63,87500.0,21.8405,21.8657,21.8341,21.8594,87500.0
2007-02-14 12:50:00,34.64,34.73,34.64,34.7,116000.0,21.8657,21.9225,21.8657,21.9036,116000.0
2007-02-14 13:00:00,34.71,34.75,34.71,34.74,98200.0,21.9099,21.9351,21.9099,21.9288,98200.0
2007-02-14 13:10:00,34.74,34.8,34.73,34.79,83300.0,21.9288,21.9667,21.9225,21.9604,83300.0
2007-02-14 13:20:00,34.79,34.79,34.73,34.77,94400.0,21.9604,21.9604,21.9225,21.9478,94400.0
2007-02-14 13:30:00,34.78,34.78,34.73,34.74,96700.0,21.9541,21.9541,21.9225,21.9288,96700.0
2007-02-14 13:40:00,34.75,34.78,34.72,34.76,81100.0,21.9351,21.9541,21.9162,21.9415,81100.0
2007-02-14 13:50:00,34.77,34.77,34.72,34.75,113200.0,21.9478,21.9478,21.9162,21.9351,113200.0
2007-02-14 14:00:00,34.75,34.76,34.74,34.75,65800.0,21.9351,21.9415,21.9288,21.9351,65800.0
2007-02-14 14:10:00,34.75,34.83,34.74,34.8,142400.0,21.9351,21.9856,21.9288,21.9667,142400.0
2007-02-14 14:20:00,34.8,34.82,34.75,34.75,80900.0,21.9667,21.9793,21.9351,21.9351,80900.0
2007-02-14 14:30:00,34.76,34.81,34.73,34.79,124600.0,21.9415,21.973,21.9225,21.9604,124600.0
2007-02-14 14:40:00,34.8,34.87,34.78,34.8,255900.0,21.9667,22.0109,21.9541,21.9667,255900.0
2007-02-14 14:50:00,34.81,34.84,34.79,34.84,128800.0,21.973,21.992,21.9604,21.992,128800.0
2007-02-14 15:00:00,34.84,34.86,34.79,34.86,148200.0,21.992,22.0046,21.9604,22.0046,148200.0
2007-02-14 15:10:00,34.86,34.93,34.85,34.93,169800.0,22.0046,22.0488,21.9983,22.0488,169800.0
2007-02-14 15:20:00,34.93,34.95,34.85,34.86,128500.0,22.0488,22.0614,21.9983,22.0046,128500.0
2007-02-14 15:30:00,34.86,34.95,34.85,34.86,194900.0,22.0046,22.0614,21.9983,22.0046,194900.0
2007-02-14 15:40:00,34.86,34.91,34.85,34.85,213000.0,22.0046,22.0361,21.9983,21.9983,213000.0
2007-02-14 15:50:00,34.86,34.96,34.84,34.95,427100.0,22.0046,22.0677,21.992,22.0614,427100.0
2007-02-15 09:30:00,35.15,35.5,35.15,35.42,757100.0,22.1876,22.4086,22.1876,22.3581,757100.0
2007-02-15 09:40:00,35.4,35.78,35.39,35.75,646000.0,22.3454,22.5853,22.3391,22.5664,646000.0
2007-02-15 09:50:00,35.75,35.86,35.56,35.65,530200.0,22.5664,22.6358,22.4464,22.5032,530200.0
2007-02-15 10:00:00,35.65,35.7,35.59,35.67,371100.0,22.5032,22.5348,22.4654,22.5159,371100.0
2007-02-15 10:10:00,35.67,35.74,35.66,35.73,212600.0,22.5159,22.5601,22.5096,22.5537,212600.0
2007-02-15 10:20:00,35.73,35.73,35.59,35.61,253500.0,22.5537,22.5537,22.4654,22.478,253500.0
2007-02-15 10:30:00,35.61,35.67,35.52,35.53,542600.0,22.478,22.5159,22.4212,22.4275,542600.0
2007-02-15 10:40:00,35.53,35.6,35.47,35.47,492000.0,22.4275,22.4717,22.3896,22.3896,492000.0
2007-02-15 10:50:00,35.48,35.5,35.4,35.47,561400.0,22.3959,22.4086,22.3454,22.3896,561400.0
2007-02-15 11:00:00,35.45,35.51,35.45,35.49,288300.0,22.377,22.4149,22.377,22.4022,288300.0
2007-02-15 11:10:00,35.49,35.51,35.48,35.48,154200.0,22.4022,22.4149,22.3959,22.3959,154200.0
2007-02-15 11:20:00,35.49,35.49,35.37,35.44,366400.0,22.4022,22.4022,22.3265,22.3707,366400.0
2007-02-15 11:30:00,35.43,35.45,35.37,35.4,168500.0,22.3644,22.377,22.3265,22.3454,168500.0
2007-02-15 11:40:00,35.4,35.45,35.38,35.4,213500.0,22.3454,22.377,22.3328,22.3454,213500.0
2007-02-15 11:50:00,35.4,35.42,35.35,35.35,393200.0,22.3454,22.3581,22.3139,22.3139,393200.0
2007-02-15 12:00:00,35.35,35.47,35.35,35.45,268600.0,22.3139,22.3896,22.3139,22.377,268600.0
2007-02-15 12:10:00,35.45,35.54,35.45,35.54,252800.0,22.377,22.4338,22.377,22.4338,252800.0
2007-02-15 12:20:00,35.55,35.58,35.5,35.51,174200.0,22.4401,22.4591,22.4086,22.4149,174200.0
2007-02-15 12:30:00,35.51,35.52,35.43,35.44,142700.0,22.4149,22.4212,22.3644,22.3707,142700.0
2007-02-15 12:40:00,35.44,35.49,35.43,35.48,122900.0,22.3707,22.4022,22.3644,22.3959,122900.0
2007-02-15 12:50:00,35.48,35.48,35.41,35.43,492000.0,22.3959,22.3959,22.3518,22.3644,492000.0
2007-02-15 13:00:00,35.42,35.44,35.37,35.37,200600.0,22.3581,22.3707,22.3265,22.3265,200600.0
2007-02-15 13:10:00,35.37,35.41,35.34,35.38,296400.0,22.3265,22.3518,22.3076,22.3328,296400.0
2007-02-15 13:20:00,35.37,35.39,35.35,35.37,919300.0,22.3265,22.3391,22.3139,22.3265,919300.0
2007-02-15 13:30:00,35.37,35.38,35.32,35.37,153400.0,22.3265,22.3328,22.2949,22.3265,153400.0
2007-02-15 13:40:00,35.36,35.4,35.35,35.4,157600.0,22.3202,22.3454,22.3139,22.3454,157600.0
2007-02-15 13:50:00,35.4,35.41,35.38,35.4,136600.0,22.3454,22.3518,22.3328,22.3454,136600.0
2007-02-15 14:00:00,35.4,35.44,35.37,35.37,193900.0,22.3454,22.3707,22.3265,22.3265,193900.0
2007-02-15 14:10:00,35.37,35.43,35.36,35.41,129400.0,22.3265,22.3644,22.3202,22.3518,129400.0
2007-02-15 14:20:00,35.41,35.46,35.41,35.45,248100.0,22.3518,22.3833,22.3518,22.377,248100.0
2007-02-15 14:30:00,35.45,35.46,35.43,35.45,150800.0,22.377,22.3833,22.3644,22.377,150800.0
2007-02-15 14:40:00,35.45,35.48,35.45,35.48,171800.0,22.377,22.3959,22.377,22.3959,171800.0
2007-02-15 14:50:00,35.48,35.54,35.47,35.54,279800.0,22.3959,22.4338,22.3896,22.4338,279800.0
2007-02-15 15:00:00,35.54,35.65,35.53,35.64,424400.0,22.4338,22.5032,22.4275,22.4969,424400.0
2007-02-15 15:10:00,35.64,35.65,35.61,35.61,188000.0,22.4969,22.5032,22.478,22.478,188000.0
2007-02-15 15:20:00,35.61,35.62,35.58,35.6,200600.0,22.478,22.4843,22.4591,22.4717,200600.0
2007-02-15 15:30:00,35.61,35.61,35.6,35.6,157600.0,22.478,22.478,22.4717,22.4717,157600.0
2007-02-15 15:40:00,35.6,35.75,35.6,35.74,899900.0,22.4717,22.5664,22.4717,22.5601,899900.0
2007-02-15 15:50:00,35.73,35.8,35.72,35.72,699400.0,22.5537,22.5979,22.5474,22.5474,699400.0
2007-02-16 09:30:00,36.3,36.55,36.15,36.19,3743800.0,22.9135,23.0713,22.8189,22.8441,3743800.0
2007-02-16 09:40:00,36.18,36.24,36.06,36.18,1691100.0,22.8378,22.8757,22.762,22.8378,1691100.0
2007-02-16 09:50:00,36.19,36.2,36.0,36.01,2104300.0,22.8441,22.8504,22.7242,22.7305,2104300.0
2007-02-16 10:00:00,36.01,36.17,35.94,36.17,2574500.0,22.7305,22.8315,22.6863,22.8315,2574500.0
2007-02-16 10:10:00,36.17,36.33,36.15,36.23,1507500.0,22.8315,22.9325,22.8189,22.8694,1507500.0
2007-02-16 10:20:00,36.23,36.28,36.16,36.26,1232900.0,22.8694,22.9009,22.8252,22.8883,1232900.0
2007-02-16 10:30:00,36.25,36.28,36.05,36.08,1077700.0,22.882,22.9009,22.7557,22.7747,1077700.0
2007-02-16 10:40:00,36.08,36.13,36.01,36.12,1691100.0,22.7747,22.8062,22.7305,22.7999,1691100.0
2007-02-16 10:50:00,36.11,36.12,36.02,36.02,4055700.0,22.7936,22.7999,22.7368,22.7368,4055700.0
2007-02-16 11:00:00,36.02,36.04,35.97,36.04,2052300.0,22.7368,22.7494,22.7052,22.7494,2052300.0
2007-02-16 11:10:00,36.04,36.04,35.99,36.0,2234000.0,22.7494,22.7494,22.7179,22.7242,2234000.0
2007-02-16 11:20:00,36.0,36.02,35.99,36.0,4348800.0,22.7242,22.7368,22.7179,22.7242,4348800.0
2007-02-16 11:30:00,36.01,36.01,35.99,36.0,1341700.0,22.7305,22.7305,22.7179,22.7242,1341700.0
2007-02-16 11:40:00,36.01,36.03,35.99,36.0,1185100.0,22.7305,22.7431,22.7179,22.7242,1185100.0
2007-02-16 11:50:00,36.0,36.02,35.99,36.01,1944800.0,22.7242,22.7368,22.7179,22.7305,1944800.0
2007-02-16 12:00:00,36.0,36.01,35.96,36.01,862200.0,22.7242,22.7305,22.6989,22.7305,862200.0
2007-02-16 12:10:00,36.0,36.02,36.0,36.0,291100.0,22.7242,22.7368,22.7242,22.7242,291100.0
2007-02-16 12:20:00,36.01,36.01,35.99,35.99,698000.0,22.7305,22.7305,22.7179,22.7179,698000.0
2007-02-16 12:30:00,35.99,36.0,35.95,35.95,406700.0,22.7179,22.7242,22.6926,22.6926,406700.0
2007-02-16 12:40:00,35.96,35.97,35.89,35.9,337800.0,22.6989,22.7052,22.6547,22.6611,337800.0
2007-02-16 12:50:00,35.89,35.94,35.81,35.84,653700.0,22.6547,22.6863,22.6042,22.6232,653700.0
2007-02-16 13:00:00,35.83,35.85,35.81,35.83,347500.0,22.6169,22.6295,22.6042,22.6169,347500.0
2007-02-16 13:10:00,35.84,35.84,35.66,35.7,736900.0,22.6232,22.6232,22.5096,22.5348,736900.0
2007-02-16 13:20:00,35.7,35.71,35.47,35.52,583900.0,22.5348,22.5411,22.3896,22.4212,583900.0
2007-02-16 13:30:00,35.52,35.63,35.37,35.6,527300.0,22.4212,22.4906,22.3265,22.4717,527300.0
2007-02-16 13:40:00,35.6,35.67,35.6,35.62,294000.0,22.4717,22.5159,22.4717,22.4843,294000.0
2007-02-16 13:50:00,35.63,35.69,35.6,35.69,418800.0,22.4906,22.5285,22.4717,22.5285,418800.0
2007-02-16 14:00:00,35.68,35.78,35.68,35.76,1245300.0,22.5222,22.5853,22.5222,22.5727,1245300.0
2007-02-16 14:10:00,35.76,35.77,35.74,35.77,323200.0,22.5727,22.579,22.5601,22.579,323200.0
2007-02-16 14:20:00,35.77,35.77,35.73,35.74,289700.0,22.579,22.579,22.5537,22.5601,289700.0
2007-02-16 14:30:00,35.74,35.75,35.7,35.72,353500.0,22.5601,22.5664,22.5348,22.5474,353500.0
2007-02-16 14:40:00,35.72,35.76,35.7,35.73,285900.0,22.5474,22.5727,22.5348,22.5537,285900.0
2007-02-16 14:50:00,35.74,35.76,35.72,35.74,216800.0,22.5601,22.5727,22.5474,22.5601,216800.0
2007-02-16 15:00:00,35.74,35.76,35.73,35.75,468300.0,22.5601,22.5727,22.5537,22.5664,468300.0
2007-02-16 15:10:00,35.75,35.79,35.71,35.78,614800.0,22.5664,22.5916,22.5411,22.5853,614800.0
2007-02-16 15:20:00,35.79,35.83,35.74,35.74,323600.0,22.5916,22.6169,22.5601,22.5601,323600.0
2007-02-16 15:30:00,35.75,35.78,35.74,35.77,271900.0,22.5664,22.5853,22.5601,22.579,271900.0
2007-02-16 15:40:00,35.77,35.83,35.76,35.83,432700.0,22.579,22.6169,22.5727,22.6169,432700.0
2007-02-16 15:50:00,35.82,35.95,35.8,35.9,601200.0,22.6106,22.6926,22.5979,22.6611,601200.0
2007-02-20 09:30:00,36.0,36.15,35.96,36.03,546800.0,22.7242,22.8189,22.6989,22.7431,546800.0
2007-02-20 09:40:00,36.03,36.04,35.55,35.59,660600.0,22.7431,22.7494,22.4401,22.4654,660600.0
2007-02-20 09:50:00,35.58,35.92,35.58,35.85,257200.0,22.4591,22.6737,22.4591,22.6295,257200.0
2007-02-20 10:00:00,35.83,35.94,35.66,35.81,356000.0,22.6169,22.6863,22.5096,22.6042,356000.0
2007-02-20 10:10:00,35.81,35.82,35.72,35.79,121900.0,22.6042,22.6106,22.5474,22.5916,121900.0
2007-02-20 10:20:00,35.78,35.82,35.65,35.81,415300.0,22.5853,22.6106,22.5032,22.6042,415300.0
2007-02-20 10:30:00,35.81,35.85,35.78,35.78,160400.0,22.6042,22.6295,22.5853,22.5853,160400.0
2007-02-20 10:40:00,35.78,35.9,35.7,35.79,319200.0,22.5853,22.6611,22.5348,22.5916,319200.0
2007-02-20 10:50:00,35.79,35.81,35.72,35.73,363000.0,22.5916,22.6042,22.5474,22.5537,363000.0
2007-02-20 11:00:00,35.74,35.75,35.63,35.65,159800.0,22.5601,22.5664,22.4906,22.5032,159800.0
2007-02-20 11:10:00,35.66,35.71,35.63,35.68,216700.0,22.5096,22.5411,22.4906,22.5222,216700.0
2007-02-20 11:20:00,35.68,35.71,35.62,35.71,173500.0,22.5222,22.5411,22.4843,22.5411,173500.0
2007-02-20 11:30:00,35.71,35.76,35.7,35.72,179100.0,22.5411,22.5727,22.5348,22.5474,179100.0
2007-02-20 11:40:00,35.72,35.73,35.66,35.69,115500.0,22.5474,22.5537,22.5096,22.5285,115500.0
2007-02-20 11:50:00,35.69,35.71,35.68,35.69,87800.0,22.5285,22.5411,22.5222,22.5285,87800.0
2007-02-20 12:00:00,35.68,35.72,35.68,35.69,80500.0,22.5222,22.5474,22.5222,22.5285,80500.0
2007-02-20 12:10:00,35.7,35.72,35.68,35.7,95700.0,22.5348,22.5474,22.5222,22.5348,95700.0
2007-02-20 12:20:00,35.69,35.75,35.68,35.72,142500.0,22.5285,22.5664,22.5222,22.5474,142500.0
2007-02-20 12:30:00,35.73,35.74,35.7,35.73,44800.0,22.5537,22.5601,22.5348,22.5537,44800.0
2007-02-20 12:40:00,35.72,35.75,35.69,35.69,118000.0,22.5474,22.5664,22.5285,22.5285,118000.0
2007-02-20 12:50:00,35.7,35.71,35.62,35.69,145700.0,22.5348,22.5411,22.4843,22.5285,145700.0
2007-02-20 13:00:00,35.7,35.71,35.62,35.62,125900.0,22.5348,22.5411,22.4843,22.4843,125900.0
2007-02-20 13:10:00,35.64,35.65,35.6,35.64,92200.0,22.4969,22.5032,22.4717,22.4969,92200.0
2007-02-20 13:20:00,35.64,35.67,35.62,35.66,83500.0,22.4969,22.5159,22.4843,22.5096,83500.0
2007-02-20 13:30:00,35.66,35.7,35.63,35.68,91600.0,22.5096,22.5348,22.4906,22.5222,91600.0
2007-02-20 13:40:00,35.69,35.75,35.64,35.75,258400.0,22.5285,22.5664,22.4969,22.5664,258400.0
2007-02-20 13:50:00,35.75,35.75,35.71,35.72,213200.0,22.5664,22.5664,22.5411,22.5474,213200.0
2007-02-20 14:00:00,35.73,35.73,35.65,35.71,303300.0,22.5537,22.5537,22.5032,22.5411,303300.0
2007-02-20 14:10:00,35.71,35.82,35.7,35.81,144400.0,22.5411,22.6106,22.5348,22.6042,144400.0
2007-02-20 14:20:00,35.81,35.83,35.76,35.81,170800.0,22.6042,22.6169,22.5727,22.6042,170800.0
2007-02-20 14:30:00,35.81,35.81,35.75,35.81,152900.0,22.6042,22.6042,22.5664,22.6042,152900.0
2007-02-20 14:40:00,35.81,35.88,35.8,35.86,347800.0,22.6042,22.6484,22.5979,22.6358,347800.0
2007-02-20 14:50:00,35.87,35.9,35.82,35.88,109700.0,22.6421,22.6611,22.6106,22.6484,109700.0
2007-02-20 15:00:00,35.89,35.89,35.82,35.85,656600.0,22.6547,22.6547,22.6106,22.6295,656600.0
2007-02-20 15:10:00,35.85,35.88,35.8,35.8,196300.0,22.6295,22.6484,22.5979,22.5979,196300.0
2007-02-20 15:20:00,35.8,35.81,35.76,35.8,151300.0,22.5979,22.6042,22.5727,22.5979,151300.0
2007-02-20 15:30:00,35.81,35.81,35.75,35.79,177900.0,22.6042,22.6042,22.5664,22.5916,177900.0
2007-02-20 15:40:00,35.78,35.81,35.76,35.79,256800.0,22.5853,22.6042,22.5727,22.5916,256800.0
2007-02-20 15:50:00,35.78,35.81,35.74,35.75,216000.0,22.5853,22.6042,22.5601,22.5664,216000.0
2007-02-21 09:30:00,35.51,35.8,35.48,35.74,753700.0,22.4149,22.5979,22.3959,22.5601,753700.0
2007-02-21 09:40:00,35.73,35.75,35.62,35.7,180700.0,22.5537,22.5664,22.4843,22.5348,180700.0
2007-02-21 09:50:00,35.7,35.8,35.67,35.68,395200.0,22.5348,22.5979,22.5159,22.5222,395200.0
2007-02-21 10:00:00,35.68,35.78,35.67,35.73,212100.0,22.5222,22.5853,22.5159,22.5537,212100.0
2007-02-21 10:10:00,35.73,35.75,35.65,35.7,123600.0,22.5537,22.5664,22.5032,22.5348,123600.0
2007-02-21 10:20:00,35.71,35.75,35.66,35.71,126400.0,22.5411,22.5664,22.5096,22.5411,126400.0
2007-02-21 10:30:00,35.71,35.72,35.63,35.64,112200.0,22.5411,22.5474,22.4906,22.4969,112200.0
2007-02-21 10:40:00,35.64,35.64,35.55,35.59,280100.0,22.4969,22.4969,22.4401,22.4654,280100.0
2007-02-21 10:50:00,35.59,35.6,35.57,35.58,65000.0,22.4654,22.4717,22.4527,22.4591,65000.0
2007-02-21 11:00:00,35.59,35.59,35.5,35.52,175600.0,22.4654,22.4654,22.4086,22.4212,175600.0
2007-02-21 11:10:00,35.52,35.58,35.5,35.58,206300.0,22.4212,22.4591,22.4086,22.4591,206300.0
2007-02-21 11:20:00,35.57,35.59,35.54,35.56,212600.0,22.4527,22.4654,22.4338,22.4464,212600.0
2007-02-21 11:30:00,35.56,35.62,35.56,35.61,64900.0,22.4464,22.4843,22.4464,22.478,64900.0
2007-02-21 11:40:00,35.6,35.62,35.56,35.57,87000.0,22.4717,22.4843,22.4464,22.4527,87000.0
2007-02-21 11:50:00,35.56,35.62,35.56,35.6,150700.0,22.4464,22.4843,22.4464,22.4717,150700.0
2007-02-21 12:00:00,35.61,35.61,35.6,35.6,110000.0,22.478,22.478,22.4717,22.4717,110000.0
2007-02-21 12:10:00,35.6,35.62,35.6,35.62,135400.0,22.4717,22.4843,22.4717,22.4843,135400.0
2007-02-21 12:20:00,35.61,35.65,35.6,35.61,128300.0,22.478,22.5032,22.4717,22.478,128300.0
2007-02-21 12:30:00,35.62,35.62,35.6,35.61,47600.0,22.4843,22.4843,22.4717,22.478,47600.0
2007-02-21 12:40:00,35.61,35.61,35.6,35.61,17800.0,22.478,22.478,22.4717,22.478,17800.0
2007-02-21 12:50:00,35.6,35.61,35.59,35.6,46800.0,22.4717,22.478,22.4654,22.4717,46800.0
2007-02-21 13:00:00,35.6,35.6,35.59,35.6,49300.0,22.4717,22.4717,22.4654,22.4717,49300.0
2007-02-21 13:10:00,35.6,35.6,35.53,35.53,91400.0,22.4717,22.4717,22.4275,22.4275,91400.0
2007-02-21 13:20:00,35.53,35.54,35.5,35.51,141600.0,22.4275,22.4338,22.4086,22.4149,141600.0
2007-02-21 13:30:00,35.51,35.51,35.44,35.45,131100.0,22.4149,22.4149,22.3707,22.377,131100.0
2007-02-21 13:40:00,35.46,35.46,35.34,35.36,159900.0,22.3833,22.3833,22.3076,22.3202,159900.0
2007-02-21 13:50:00,35.36,35.5,35.35,35.49,316600.0,22.3202,22.4086,22.3139,22.4022,316600.0
2007-02-21 14:00:00,35.49,35.5,35.46,35.48,305600.0,22.4022,22.4086,22.3833,22.3959,305600.0
2007-02-21 14:10:00,35.48,35.48,35.44,35.44,57400.0,22.3959,22.3959,22.3707,22.3707,57400.0
2007-02-21 14:20:00,35.44,35.44,35.36,35.38,82500.0,22.3707,22.3707,22.3202,22.3328,82500.0
2007-02-21 14:30:00,35.39,35.4,35.38,35.39,52200.0,22.3391,22.3454,22.3328,22.3391,52200.0
2007-02-21 14:40:00,35.4,35.45,35.36,35.45,109900.0,22.3454,22.377,22.3202,22.377,109900.0
2007-02-21 14:50:00,35.45,35.45,35.42,35.45,119800.0,22.377,22.377,22.3581,22.377,119800.0
2007-02-21 15:00:00,35.45,35.46,35.4,35.42,86900.0,22.377,22.3833,22.3454,22.3581,86900.0
2007-02-21 15:10:00,35.43,35.44,35.41,35.42,86800.0,22.3644,22.3707,22.3518,22.3581,86800.0
2007-02-21 15:20:00,35.42,35.43,35.39,35.4,66600.0,22.3581,22.3644,22.3391,22.3454,66600.0
2007-02-21 15:30:00,35.4,35.43,35.39,35.4,145100.0,22.3454,22.3644,22.3391,22.3454,145100.0
2007-02-21 15:40:00,35.39,35.42,35.38,35.38,282500.0,22.3391,22.3581,22.3328,22.3328,282500.0
2007-02-21 15:50:00,35.38,35.42,35.35,35.39,248400.0,22.3328,22.3581,22.3139,22.3391,248400.0
2007-02-22 09:30:00,35.57,35.6,35.3,35.56,529200.0,22.4527,22.4717,22.2823,22.4464,529200.0
2007-02-22 09:40:00,35.56,35.56,35.35,35.4,215300.0,22.4464,22.4464,22.3139,22.3454,215300.0
2007-02-22 09:50:00,35.41,35.52,35.37,35.51,198600.0,22.3518,22.4212,22.3265,22.4149,198600.0
2007-02-22 10:00:00,35.51,35.57,35.49,35.57,507800.0,22.4149,22.4527,22.4022,22.4527,507800.0
2007-02-22 10:10:00,35.57,35.57,35.46,35.54,430700.0,22.4527,22.4527,22.3833,22.4338,430700.0
2007-02-22 10:20:00,35.54,35.57,35.53,35.55,157700.0,22.4338,22.4527,22.4275,22.4401,157700.0
2007-02-22 10:30:00,35.56,35.57,35.47,35.5,178900.0,22.4464,22.4527,22.3896,22.4086,178900.0
2007-02-22 10:40:00,35.5,35.52,35.48,35.5,86000.0,22.4086,22.4212,22.3959,22.4086,86000.0
2007-02-22 10:50:00,35.5,35.53,35.49,35.5,118200.0,22.4086,22.4275,22.4022,22.4086,118200.0
2007-02-22 11:00:00,35.5,35.51,35.49,35.5,83300.0,22.4086,22.4149,22.4022,22.4086,83300.0
2007-02-22 11:10:00,35.5,35.51,35.48,35.5,128100.0,22.4086,22.4149,22.3959,22.4086,128100.0
2007-02-22 11:20:00,35.5,35.53,35.49,35.52,162300.0,22.4086,22.4275,22.4022,22.4212,162300.0
2007-02-22 11:30:00,35.52,35.52,35.47,35.48,222300.0,22.4212,22.4212,22.3896,22.3959,222300.0
2007-02-22 11:40:00,35.49,35.49,35.41,35.41,101600.0,22.4022,22.4022,22.3518,22.3518,101600.0
2007-02-22 11:50:00,35.42,35.42,35.33,35.33,52300.0,22.3581,22.3581,22.3013,22.3013,52300.0
2007-02-22 12:00:00,35.34,35.4,35.34,35.38,517300.0,22.3076,22.3454,22.3076,22.3328,517300.0
2007-02-22 12:10:00,35.38,35.39,35.34,35.37,81500.0,22.3328,22.3391,22.3076,22.3265,81500.0
2007-02-22 12:20:00,35.38,35.39,35.36,35.39,63000.0,22.3328,22.3391,22.3202,22.3391,63000.0
2007-02-22 12:30:00,35.39,35.4,35.34,35.39,100200.0,22.3391,22.3454,22.3076,22.3391,100200.0
2007-02-22 12:40:00,35.4,35.43,35.39,35.43,58200.0,22.3454,22.3644,22.3391,22.3644,58200.0
2007-02-22 12:50:00,35.43,35.45,35.37,35.37,52200.0,22.3644,22.377,22.3265,22.3265,52200.0
2007-02-22 13:00:00,35.38,35.38,35.3,35.3,38800.0,22.3328,22.3328,22.2823,22.2823,38800.0
2007-02-22 13:10:00,35.31,35.31,35.22,35.27,85700.0,22.2886,22.2886,22.2318,22.2634,85700.0
2007-02-22 13:20:00,35.27,35.27,35.2,35.21,74400.0,22.2634,22.2634,22.2192,22.2255,74400.0
2007-02-22 13:30:00,35.22,35.26,35.21,35.22,76500.0,22.2318,22.2571,22.2255,22.2318,76500.0
2007-02-22 13:40:00,35.22,35.22,35.18,35.19,66900.0,22.2318,22.2318,22.2066,22.2129,66900.0
2007-02-22 13:50:00,35.19,35.23,35.18,35.2,51100.0,22.2129,22.2381,22.2066,22.2192,51100.0
2007-02-22 14:00:00,35.21,35.24,35.2,35.21,39700.0,22.2255,22.2444,22.2192,22.2255,39700.0
2007-02-22 14:10:00,35.22,35.23,35.19,35.2,32800.0,22.2318,22.2381,22.2129,22.2192,32800.0
2007-02-22 14:20:00,35.2,35.2,35.12,35.13,133700.0,22.2192,22.2192,22.1687,22.175,133700.0
2007-02-22 14:30:00,35.13,35.13,35.02,35.04,395300.0,22.175,22.175,22.1056,22.1182,395300.0
2007-02-22 14:40:00,35.04,35.08,35.01,35.07,93200.0,22.1182,22.1434,22.0993,22.1371,93200.0
2007-02-22 14:50:00,35.07,35.13,35.05,35.08,91200.0,22.1371,22.175,22.1245,22.1434,91200.0
2007-02-22 15:00:00,35.08,35.11,35.07,35.1,135600.0,22.1434,22.1624,22.1371,22.1561,135600.0
2007-02-22 15:10:00,35.11,35.12,35.08,35.09,93600.0,22.1624,22.1687,22.1434,22.1498,93600.0
2007-02-22 15:20:00,35.09,35.16,35.08,35.15,77600.0,22.1498,22.1939,22.1434,22.1876,77600.0
2007-02-22 15:30:00,35.16,35.2,35.13,35.19,101700.0,22.1939,22.2192,22.175,22.2129,101700.0
2007-02-22 15:40:00,35.19,35.24,35.18,35.22,126600.0,22.2129,22.2444,22.2066,22.2318,126600.0
2007-02-22 15:50:00,35.23,35.27,35.19,35.23,203900.0,22.2381,22.2634,22.2129,22.2381,203900.0
2007-02-23 09:30:00,35.37,35.68,35.33,35.52,280600.0,22.3265,22.5222,22.3013,22.4212,280600.0
2007-02-23 09:40:00,35.53,35.54,35.45,35.48,152400.0,22.4275,22.4338,22.377,22.3959,152400.0
2007-02-23 09:50:00,35.48,35.49,35.27,35.29,84500.0,22.3959,22.4022,22.2634,22.276,84500.0
2007-02-23 10:00:00,35.3,35.3,35.1,35.15,430500.0,22.2823,22.2823,22.1561,22.1876,430500.0
2007-02-23 10:10:00,35.15,35.26,35.15,35.2,84700.0,22.1876,22.2571,22.1876,22.2192,84700.0
2007-02-23 10:20:00,35.19,35.21,35.13,35.14,62400.0,22.2129,22.2255,22.175,22.1813,62400.0
2007-02-23 10:30:00,35.14,35.18,35.13,35.16,199600.0,22.1813,22.2066,22.175,22.1939,199600.0
2007-02-23 10:40:00,35.17,35.23,35.12,35.23,99700.0,22.2003,22.2381,22.1687,22.2381,99700.0
2007-02-23 10:50:00,35.22,35.27,35.2,35.2,48200.0,22.2318,22.2634,22.2192,22.2192,48200.0
2007-02-23 11:00:00,35.21,35.23,35.14,35.15,75800.0,22.2255,22.2381,22.1813,22.1876,75800.0
2007-02-23 11:10:00,35.15,35.19,35.11,35.17,144900.0,22.1876,22.2129,22.1624,22.2003,144900.0
2007-02-23 11:20:00,35.17,35.2,35.12,35.12,98600.0,22.2003,22.2192,22.1687,22.1687,98600.0
2007-02-23 11:30:00,35.11,35.19,35.11,35.18,55000.0,22.1624,22.2129,22.1624,22.2066,55000.0
2007-02-23 11:40:00,35.17,35.18,35.14,35.16,54400.0,22.2003,22.2066,22.1813,22.1939,54400.0
2007-02-23 11:50:00,35.17,35.21,35.17,35.19,45300.0,22.2003,22.2255,22.2003,22.2129,45300.0
2007-02-23 12:00:00,35.19,35.23,35.18,35.2,59200.0,22.2129,22.2381,22.2066,22.2192,59200.0
2007-02-23 12:10:00,35.19,35.22,35.16,35.22,82500.0,22.2129,22.2318,22.1939,22.2318,82500.0
2007-02-23 12:20:00,35.23,35.23,35.17,35.19,156900.0,22.2381,22.2381,22.2003,22.2129,156900.0
2007-02-23 12:30:00,35.19,35.21,35.18,35.21,42800.0,22.2129,22.2255,22.2066,22.2255,42800.0
2007-02-23 12:40:00,35.2,35.25,35.19,35.19,73800.0,22.2192,22.2508,22.2129,22.2129,73800.0
2007-02-23 12:50:00,35.19,35.21,35.17,35.2,46100.0,22.2129,22.2255,22.2003,22.2192,46100.0
2007-02-23 13:00:00,35.2,35.21,35.17,35.18,27000.0,22.2192,22.2255,22.2003,22.2066,27000.0
2007-02-23 13:10:00,35.18,35.24,35.18,35.24,77700.0,22.2066,22.2444,22.2066,22.2444,77700.0
2007-02-23 13:20:00,35.24,35.26,35.17,35.17,55000.0,22.2444,22.2571,22.2003,22.2003,55000.0
2007-02-23 13:30:00,35.17,35.19,35.16,35.16,33800.0,22.2003,22.2129,22.1939,22.1939,33800.0
2007-02-23 13:40:00,35.16,35.17,35.13,35.14,65900.0,22.1939,22.2003,22.175,22.1813,65900.0
2007-02-23 13:50:00,35.14,35.15,35.14,35.15,19600.0,22.1813,22.1876,22.1813,22.1876,19600.0
2007-02-23 14:00:00,35.14,35.15,35.1,35.11,50000.0,22.1813,22.1876,22.1561,22.1624,50000.0
2007-02-23 14:10:00,35.11,35.17,35.1,35.17,45300.0,22.1624,22.2003,22.1561,22.2003,45300.0
2007-02-23 14:20:00,35.17,35.17,35.11,35.11,93000.0,22.2003,22.2003,22.1624,22.1624,93000.0
2007-02-23 14:30:00,35.11,35.24,35.11,35.21,77400.0,22.1624,22.2444,22.1624,22.2255,77400.0
2007-02-23 14:40:00,35.21,35.3,35.21,35.23,168400.0,22.2255,22.2823,22.2255,22.2381,168400.0
2007-02-23 14:50:00,35.22,35.24,35.2,35.22,43000.0,22.2318,22.2444,22.2192,22.2318,43000.0
2007-02-23 15:00:00,35.22,35.23,35.13,35.13,97800.0,22.2318,22.2381,22.175,22.175,97800.0
2007-02-23 15:10:00,35.13,35.21,35.12,35.18,49800.0,22.175,22.2255,22.1687,22.2066,49800.0
2007-02-23 15:20:00,35.18,35.23,35.18,35.2,65900.0,22.2066,22.2381,22.2066,22.2192,65900.0
2007-02-23 15:30:00,35.21,35.23,35.18,35.23,57500.0,22.2255,22.2381,22.2066,22.2381,57500.0
2007-02-23 15:40:00,35.22,35.25,35.19,35.19,68000.0,22.2318,22.2508,22.2129,22.2129,68000.0
2007-02-23 15:50:00,35.19,35.23,35.15,35.16,108700.0,22.2129,22.2381,22.1876,22.1939,108700.0
2007-02-26 09:30:00,35.21,35.44,34.91,35.44,285400.0,22.2255,22.3707,22.0361,22.3707,285400.0
2007-02-26 09:40:00,35.44,35.46,35.16,35.4,308000.0,22.3707,22.3833,22.1939,22.3454,308000.0
2007-02-26 09:50:00,35.39,35.43,35.32,35.41,89800.0,22.3391,22.3644,22.2949,22.3518,89800.0
2007-02-26 10:00:00,35.4,35.42,35.3,35.39,237000.0,22.3454,22.3581,22.2823,22.3391,237000.0
2007-02-26 10:10:00,35.38,35.47,35.38,35.4,250800.0,22.3328,22.3896,22.3328,22.3454,250800.0
2007-02-26 10:20:00,35.4,35.44,35.38,35.4,111800.0,22.3454,22.3707,22.3328,22.3454,111800.0
2007-02-26 10:30:00,35.39,35.39,35.31,35.39,194200.0,22.3391,22.3391,22.2886,22.3391,194200.0
2007-02-26 10:40:00,35.39,35.42,35.3,35.32,124900.0,22.3391,22.3581,22.2823,22.2949,124900.0
2007-02-26 10:50:00,35.32,35.45,35.32,35.45,95300.0,22.2949,22.377,22.2949,22.377,95300.0
2007-02-26 11:00:00,35.45,35.49,35.45,35.48,99800.0,22.377,22.4022,22.377,22.3959,99800.0
2007-02-26 11:10:00,35.48,35.48,35.4,35.43,115200.0,22.3959,22.3959,22.3454,22.3644,115200.0
2007-02-26 11:20:00,35.43,35.47,35.42,35.42,98700.0,22.3644,22.3896,22.3581,22.3581,98700.0
2007-02-26 11:30:00,35.42,35.42,35.37,35.39,60900.0,22.3581,22.3581,22.3265,22.3391,60900.0
2007-02-26 11:40:00,35.39,35.4,35.31,35.32,58700.0,22.3391,22.3454,22.2886,22.2949,58700.0
2007-02-26 11:50:00,35.33,35.38,35.32,35.36,195300.0,22.3013,22.3328,22.2949,22.3202,195300.0
2007-02-26 12:00:00,35.37,35.37,35.33,35.35,111700.0,22.3265,22.3265,22.3013,22.3139,111700.0
2007-02-26 12:10:00,35.35,35.35,35.26,35.26,94900.0,22.3139,22.3139,22.2571,22.2571,94900.0
2007-02-26 12:20:00,35.27,35.28,35.22,35.23,60200.0,22.2634,22.2697,22.2318,22.2381,60200.0
2007-02-26 12:30:00,35.23,35.23,35.2,35.2,54800.0,22.2381,22.2381,22.2192,22.2192,54800.0
2007-02-26 12:40:00,35.2,35.21,35.09,35.09,244500.0,22.2192,22.2255,22.1498,22.1498,244500.0
2007-02-26 12:50:00,35.1,35.11,35.05,35.09,103900.0,22.1561,22.1624,22.1245,22.1498,103900.0
2007-02-26 13:00:00,35.09,35.09,35.06,35.08,75700.0,22.1498,22.1498,22.1308,22.1434,75700.0
2007-02-26 13:10:00,35.09,35.09,35.05,35.05,54900.0,22.1498,22.1498,22.1245,22.1245,54900.0
2007-02-26 13:20:00,35.05,35.06,34.95,34.98,136100.0,22.1245,22.1308,22.0614,22.0803,136100.0
2007-02-26 13:30:00,34.98,35.04,34.97,34.97,148800.0,22.0803,22.1182,22.074,22.074,148800.0
2007-02-26 13:40:00,34.98,35.0,34.85,34.85,181100.0,22.0803,22.0929,21.9983,21.9983,181100.0
2007-02-26 13:50:00,34.86,34.87,34.84,34.84,179900.0,22.0046,22.0109,21.992,21.992,179900.0
2007-02-26 14:00:00,34.83,34.9,34.83,34.9,73800.0,21.9856,22.0298,21.9856,22.0298,73800.0
2007-02-26 14:10:00,34.9,35.05,34.89,35.04,338300.0,22.0298,22.1245,22.0235,22.1182,338300.0
2007-02-26 14:20:00,35.05,35.17,35.05,35.16,260600.0,22.1245,22.2003,22.1245,22.1939,260600.0
2007-02-26 14:30:00,35.16,35.17,35.07,35.08,101000.0,22.1939,22.2003,22.1371,22.1434,101000.0
2007-02-26 14:40:00,35.08,35.08,34.97,35.02,209100.0,22.1434,22.1434,22.074,22.1056,209100.0
2007-02-26 14:50:00,35.01,35.02,34.95,34.98,85900.0,22.0993,22.1056,22.0614,22.0803,85900.0
2007-02-26 15:00:00,34.99,35.07,34.99,35.02,76700.0,22.0866,22.1371,22.0866,22.1056,76700.0
2007-02-26 15:10:00,35.02,35.08,35.0,35.08,63800.0,22.1056,22.1434,22.0929,22.1434,63800.0
2007-02-26 15:20:00,35.08,35.08,35.01,35.03,142600.0,22.1434,22.1434,22.0993,22.1119,142600.0
2007-02-26 15:30:00,35.03,35.05,35.0,35.05,77100.0,22.1119,22.1245,22.0929,22.1245,77100.0
2007-02-26 15:40:00,35.06,35.1,35.02,35.09,191000.0,22.1308,22.1561,22.1056,22.1498,191000.0
2007-02-26 15:50:00,35.09,35.16,35.09,35.13,316300.0,22.1498,22.1939,22.1498,22.175,316300.0
2007-02-27 09:30:00,34.23,34.73,34.0,34.46,568500.0,21.6069,21.9225,21.4617,21.7521,568500.0
2007-02-27 09:40:00,34.43,34.74,34.35,34.53,228100.0,21.7331,21.9288,21.6827,21.7963,228100.0
2007-02-27 09:50:00,34.53,34.69,34.49,34.56,178500.0,21.7963,21.8973,21.771,21.8152,178500.0
2007-02-27 10:00:00,34.56,34.75,34.49,34.74,173700.0,21.8152,21.9351,21.771,21.9288,173700.0
2007-02-27 10:10:00,34.62,34.83,34.49,34.83,279100.0,21.8531,21.9856,21.771,21.9856,279100.0
2007-02-27 10:20:00,34.82,34.91,34.3,34.81,271200.0,21.9793,22.0361,21.6511,21.973,271200.0
2007-02-27 10:30:00,34.82,35.04,34.82,35.02,256100.0,21.9793,22.1182,21.9793,22.1056,256100.0
2007-02-27 10:40:00,35.0,35.03,34.83,34.86,710500.0,22.0929,22.1119,21.9856,22.0046,710500.0
2007-02-27 10:50:00,34.86,34.92,34.49,34.71,260200.0,22.0046,22.0424,21.771,21.9099,260200.0
2007-02-27 11:00:00,34.7,34.71,34.49,34.49,686300.0,21.9036,21.9099,21.771,21.771,686300.0
2007-02-27 11:10:00,34.6,34.65,34.49,34.63,466500.0,21.8405,21.872,21.771,21.8594,466500.0
2007-02-27 11:20:00,34.65,34.65,34.57,34.62,203100.0,21.872,21.872,21.8215,21.8531,203100.0
2007-02-27 11:30:00,34.61,34.64,34.56,34.58,123500.0,21.8468,21.8657,21.8152,21.8278,123500.0
2007-02-27 11:40:00,34.6,34.7,34.59,34.65,129300.0,21.8405,21.9036,21.8341,21.872,129300.0
2007-02-27 11:50:00,34.65,34.71,34.63,34.65,121200.0,21.872,21.9099,21.8594,21.872,121200.0
2007-02-27 12:00:00,34.65,34.7,34.6,34.61,99700.0,21.872,21.9036,21.8405,21.8468,99700.0
2007-02-27 12:10:00,34.61,34.61,34.45,34.49,178900.0,21.8468,21.8468,21.7458,21.771,178900.0
2007-02-27 12:20:00,34.5,34.52,34.4,34.44,123000.0,21.7773,21.79,21.7142,21.7395,123000.0
2007-02-27 12:30:00,34.44,34.45,34.36,34.39,107200.0,21.7395,21.7458,21.689,21.7079,107200.0
2007-02-27 12:40:00,34.39,34.44,34.38,34.44,92700.0,21.7079,21.7395,21.7016,21.7395,92700.0
2007-02-27 12:50:00,34.44,34.47,34.35,34.39,79000.0,21.7395,21.7584,21.6827,21.7079,79000.0
2007-02-27 13:00:00,34.39,34.4,34.37,34.37,92200.0,21.7079,21.7142,21.6953,21.6953,92200.0
2007-02-27 13:10:00,34.38,34.38,34.22,34.25,163200.0,21.7016,21.7016,21.6006,21.6195,163200.0
2007-02-27 13:20:00,34.25,34.26,34.17,34.2,372400.0,21.6195,21.6258,21.569,21.588,372400.0
2007-02-27 13:30:00,34.2,34.28,34.17,34.24,204900.0,21.588,21.6385,21.569,21.6132,204900.0
2007-02-27 13:40:00,34.24,34.36,34.23,34.23,142900.0,21.6132,21.689,21.6069,21.6069,142900.0
2007-02-27 13:50:00,34.23,34.24,34.16,34.18,199100.0,21.6069,21.6132,21.5627,21.5753,199100.0
2007-02-27 14:00:00,34.17,34.2,34.01,34.01,115900.0,21.569,21.588,21.468,21.468,115900.0
2007-02-27 14:10:00,34.01,34.08,33.93,34.05,244000.0,21.468,21.5122,21.4175,21.4933,244000.0
2007-02-27 14:20:00,34.05,34.1,33.88,34.02,158100.0,21.4933,21.5248,21.386,21.4743,158100.0
2007-02-27 14:30:00,34.0,34.0,33.8,33.9,262600.0,21.4617,21.4617,21.3355,21.3986,262600.0
2007-02-27 14:40:00,33.85,33.99,33.82,33.97,192100.0,21.367,21.4554,21.3481,21.4428,192100.0
2007-02-27 14:50:00,33.96,33.98,33.6,33.71,284300.0,21.4365,21.4491,21.2092,21.2787,284300.0
2007-02-27 15:00:00,33.76,33.78,33.34,33.57,441100.0,21.3102,21.3229,21.0451,21.1903,441100.0
2007-02-27 15:10:00,33.57,34.15,33.51,34.09,460700.0,21.1903,21.5564,21.1524,21.5185,460700.0
2007-02-27 15:20:00,34.07,34.2,34.03,34.08,235100.0,21.5059,21.588,21.4807,21.5122,235100.0
2007-02-27 15:30:00,34.08,34.13,33.99,34.02,245000.0,21.5122,21.5438,21.4554,21.4743,245000.0
2007-02-27 15:40:00,34.03,34.15,33.9,33.98,315400.0,21.4807,21.5564,21.3986,21.4491,315400.0
2007-02-27 15:50:00,33.98,34.04,33.84,33.91,278500.0,21.4491,21.487,21.3607,21.4049,278500.0
2007-02-28 09:30:00,34.03,34.15,33.88,33.89,1393400.0,21.4807,21.5564,21.386,21.3923,1393400.0
2007-02-28 09:40:00,33.89,34.03,33.8,33.88,499400.0,21.3923,21.4807,21.3355,21.386,499400.0
2007-02-28 09:50:00,33.86,34.14,33.85,34.09,321200.0,21.3733,21.5501,21.367,21.5185,321200.0
2007-02-28 10:00:00,34.06,34.15,33.89,34.04,330100.0,21.4996,21.5564,21.3923,21.487,330100.0
2007-02-28 10:10:00,34.05,34.22,33.95,34.13,232600.0,21.4933,21.6006,21.4302,21.5438,232600.0
2007-02-28 10:20:00,34.21,34.32,34.02,34.15,184500.0,21.5943,21.6637,21.4743,21.5564,184500.0
2007-02-28 10:30:00,34.25,34.44,34.14,34.4,173200.0,21.6195,21.7395,21.5501,21.7142,173200.0
2007-02-28 10:40:00,34.41,34.66,34.18,34.31,309200.0,21.7205,21.8783,21.5753,21.6574,309200.0
2007-02-28 10:50:00,34.61,34.62,34.31,34.48,285100.0,21.8468,21.8531,21.6574,21.7647,285100.0
2007-02-28 11:00:00,34.49,34.66,34.42,34.57,202000.0,21.771,21.8783,21.7268,21.8215,202000.0
2007-02-28 11:10:00,34.63,34.63,34.43,34.6,255900.0,21.8594,21.8594,21.7331,21.8405,255900.0
2007-02-28 11:20:00,34.6,34.62,34.47,34.56,232800.0,21.8405,21.8531,21.7584,21.8152,232800.0
2007-02-28 11:30:00,34.58,34.61,34.51,34.6,236200.0,21.8278,21.8468,21.7836,21.8405,236200.0
2007-02-28 11:40:00,34.51,34.62,34.4,34.54,150900.0,21.7836,21.8531,21.7142,21.8026,150900.0
2007-02-28 11:50:00,34.41,34.58,34.4,34.41,118400.0,21.7205,21.8278,21.7142,21.7205,118400.0
2007-02-28 12:00:00,34.44,34.46,34.31,34.44,112100.0,21.7395,21.7521,21.6574,21.7395,112100.0
2007-02-28 12:10:00,34.44,34.45,34.3,34.44,86400.0,21.7395,21.7458,21.6511,21.7395,86400.0
2007-02-28 12:20:00,34.3,34.43,34.27,34.27,167400.0,21.6511,21.7331,21.6322,21.6322,167400.0
2007-02-28 12:30:00,34.28,34.31,34.24,34.31,66600.0,21.6385,21.6574,21.6132,21.6574,66600.0
2007-02-28 12:40:00,34.32,34.4,34.32,34.38,51100.0,21.6637,21.7142,21.6637,21.7016,51100.0
2007-02-28 12:50:00,34.39,34.4,34.33,34.35,57300.0,21.7079,21.7142,21.67,21.6827,57300.0
2007-02-28 13:00:00,34.34,34.36,34.27,34.32,81400.0,21.6763,21.689,21.6322,21.6637,81400.0
2007-02-28 13:10:00,34.31,34.38,34.29,34.37,73400.0,21.6574,21.7016,21.6448,21.6953,73400.0
2007-02-28 13:20:00,34.38,34.49,34.35,34.48,147500.0,21.7016,21.771,21.6827,21.7647,147500.0
2007-02-28 13:30:00,34.47,34.5,34.45,34.45,60500.0,21.7584,21.7773,21.7458,21.7458,60500.0
2007-02-28 13:40:00,34.45,34.46,34.4,34.4,192100.0,21.7458,21.7521,21.7142,21.7142,192100.0
2007-02-28 13:50:00,34.4,34.45,34.38,34.4,208000.0,21.7142,21.7458,21.7016,21.7142,208000.0
2007-02-28 14:00:00,34.4,34.49,34.37,34.4,179900.0,21.7142,21.771,21.6953,21.7142,179900.0
2007-02-28 14:10:00,34.4,34.42,34.24,34.24,173200.0,21.7142,21.7268,21.6132,21.6132,173200.0
2007-02-28 14:20:00,34.24,34.3,34.14,34.17,315300.0,21.6132,21.6511,21.5501,21.569,315300.0
2007-02-28 14:30:00,34.17,34.22,34.14,34.14,282400.0,21.569,21.6006,21.5501,21.5501,282400.0
2007-02-28 14:40:00,34.15,34.19,34.11,34.18,92800.0,21.5564,21.5817,21.5312,21.5753,92800.0
2007-02-28 14:50:00,34.17,34.19,34.08,34.18,135400.0,21.569,21.5817,21.5122,21.5753,135400.0
2007-02-28 15:00:00,34.18,34.26,34.16,34.18,173300.0,21.5753,21.6258,21.5627,21.5753,173300.0
2007-02-28 15:10:00,34.17,34.33,34.17,34.33,155400.0,21.569,21.67,21.569,21.67,155400.0
2007-02-28 15:20:00,34.34,34.4,34.29,34.4,209700.0,21.6763,21.7142,21.6448,21.7142,209700.0
2007-02-28 15:30:00,34.4,34.46,34.36,34.44,251500.0,21.7142,21.7521,21.689,21.7395,251500.0
2007-02-28 15:40:00,34.45,34.45,34.39,34.4,232400.0,21.7458,21.7458,21.7079,21.7142,232400.0
2007-02-28 15:50:00,34.4,34.44,34.34,34.34,200000.0,21.7142,21.7395,21.6763,21.6763,200000.0
2007-03-01 09:30:00,33.73,33.9,33.5,33.74,667700.0,21.2913,21.3986,21.1461,21.2976,667700.0
2007-03-01 09:40:00,33.75,33.75,33.55,33.65,187500.0,21.3039,21.3039,21.1777,21.2408,187500.0
2007-03-01 09:50:00,33.66,33.68,33.48,33.49,559000.0,21.2471,21.2597,21.1335,21.1398,559000.0
2007-03-01 10:00:00,33.5,33.85,33.49,33.78,397600.0,21.1461,21.367,21.1398,21.3229,397600.0
2007-03-01 10:10:00,33.78,33.99,33.5,33.99,182900.0,21.3229,21.4554,21.1461,21.4554,182900.0
2007-03-01 10:20:00,33.99,34.12,33.73,34.12,286700.0,21.4554,21.5375,21.2913,21.5375,286700.0
2007-03-01 10:30:00,34.1,34.17,33.82,34.04,159700.0,21.5248,21.569,21.3481,21.487,159700.0
2007-03-01 10:40:00,34.03,34.15,33.92,34.1,146600.0,21.4807,21.5564,21.4112,21.5248,146600.0
2007-03-01 10:50:00,34.09,34.17,33.97,34.07,171200.0,21.5185,21.569,21.4428,21.5059,171200.0
2007-03-01 11:00:00,34.08,34.15,33.89,33.92,230400.0,21.5122,21.5564,21.3923,21.4112,230400.0
2007-03-01 11:10:00,33.92,34.25,33.91,34.2,288500.0,21.4112,21.6195,21.4049,21.588,288500.0
2007-03-01 11:20:00,34.2,34.24,33.96,34.23,275300.0,21.588,21.6132,21.4365,21.6069,275300.0
2007-03-01 11:30:00,33.97,34.29,33.89,34.27,285100.0,21.4428,21.6448,21.3923,21.6322,285100.0
2007-03-01 11:40:00,34.27,34.31,34.14,34.28,143500.0,21.6322,21.6574,21.5501,21.6385,143500.0
2007-03-01 11:50:00,34.24,34.39,34.23,34.29,156500.0,21.6132,21.7079,21.6069,21.6448,156500.0
2007-03-01 12:00:00,34.29,34.41,34.25,34.31,209600.0,21.6448,21.7205,21.6195,21.6574,209600.0
2007-03-01 12:10:00,34.3,34.42,34.25,34.25,176200.0,21.6511,21.7268,21.6195,21.6195,176200.0
2007-03-01 12:20:00,34.25,34.35,34.25,34.35,91200.0,21.6195,21.6827,21.6195,21.6827,91200.0
2007-03-01 12:30:00,34.35,34.49,34.34,34.49,174800.0,21.6827,21.771,21.6763,21.771,174800.0
2007-03-01 12:40:00,34.49,34.56,34.48,34.56,157700.0,21.771,21.8152,21.7647,21.8152,157700.0
2007-03-01 12:50:00,34.56,34.57,34.5,34.55,94000.0,21.8152,21.8215,21.7773,21.8089,94000.0
2007-03-01 13:00:00,34.55,34.57,34.51,34.51,133100.0,21.8089,21.8215,21.7836,21.7836,133100.0
2007-03-01 13:10:00,34.52,34.6,34.5,34.55,248000.0,21.79,21.8405,21.7773,21.8089,248000.0
2007-03-01 13:20:00,34.55,34.6,34.52,34.54,128000.0,21.8089,21.8405,21.79,21.8026,128000.0
2007-03-01 13:30:00,34.54,34.57,34.5,34.5,146400.0,21.8026,21.8215,21.7773,21.7773,146400.0
2007-03-01 13:40:00,34.5,34.56,34.49,34.52,189200.0,21.7773,21.8152,21.771,21.79,189200.0
2007-03-01 13:50:00,34.51,34.58,34.48,34.52,154900.0,21.7836,21.8278,21.7647,21.79,154900.0
2007-03-01 14:00:00,34.52,34.61,34.51,34.54,106800.0,21.79,21.8468,21.7836,21.8026,106800.0
2007-03-01 14:10:00,34.54,34.57,34.5,34.53,119400.0,21.8026,21.8215,21.7773,21.7963,119400.0
2007-03-01 14:20:00,34.52,34.56,34.5,34.53,112300.0,21.79,21.8152,21.7773,21.7963,112300.0
2007-03-01 14:30:00,34.53,34.55,34.51,34.54,197700.0,21.7963,21.8089,21.7836,21.8026,197700.0
2007-03-01 14:40:00,34.54,34.62,34.51,34.61,123500.0,21.8026,21.8531,21.7836,21.8468,123500.0
2007-03-01 14:50:00,34.62,34.77,34.59,34.74,263100.0,21.8531,21.9478,21.8341,21.9288,263100.0
2007-03-01 15:00:00,34.72,34.73,34.53,34.55,192500.0,21.9162,21.9225,21.7963,21.8089,192500.0
2007-03-01 15:10:00,34.56,34.57,34.5,34.52,140200.0,21.8152,21.8215,21.7773,21.79,140200.0
2007-03-01 15:20:00,34.52,34.56,34.37,34.51,342700.0,21.79,21.8152,21.6953,21.7836,342700.0
2007-03-01 15:30:00,34.5,34.53,34.44,34.51,130400.0,21.7773,21.7963,21.7395,21.7836,130400.0
2007-03-01 15:40:00,34.5,34.56,34.43,34.43,183400.0,21.7773,21.8152,21.7331,21.7331,183400.0
2007-03-01 15:50:00,34.43,34.49,34.39,34.47,236300.0,21.7331,21.771,21.7079,21.7584,236300.0
2007-03-02 09:30:00,34.18,34.35,34.07,34.29,181600.0,21.5753,21.6827,21.5059,21.6448,181600.0
2007-03-02 09:40:00,34.29,34.65,34.25,34.51,267800.0,21.6448,21.872,21.6195,21.7836,267800.0
2007-03-02 09:50:00,34.51,34.53,34.27,34.34,122600.0,21.7836,21.7963,21.6322,21.6763,122600.0
2007-03-02 10:00:00,34.35,34.35,34.26,34.26,89100.0,21.6827,21.6827,21.6258,21.6258,89100.0
2007-03-02 10:10:00,34.27,34.29,34.19,34.28,95300.0,21.6322,21.6448,21.5817,21.6385,95300.0
2007-03-02 10:20:00,34.27,34.33,34.2,34.28,187500.0,21.6322,21.67,21.588,21.6385,187500.0
2007-03-02 10:30:00,34.26,34.28,34.22,34.24,226800.0,21.6258,21.6385,21.6006,21.6132,226800.0
2007-03-02 10:40:00,34.23,34.28,34.21,34.25,104700.0,21.6069,21.6385,21.5943,21.6195,104700.0
2007-03-02 10:50:00,34.25,34.25,34.15,34.24,73100.0,21.6195,21.6195,21.5564,21.6132,73100.0
2007-03-02 11:00:00,34.24,34.24,34.1,34.11,74100.0,21.6132,21.6132,21.5248,21.5312,74100.0
2007-03-02 11:10:00,34.1,34.22,34.1,34.22,95500.0,21.5248,21.6006,21.5248,21.6006,95500.0
2007-03-02 11:20:00,34.22,34.22,34.12,34.12,59800.0,21.6006,21.6006,21.5375,21.5375,59800.0
2007-03-02 11:30:00,34.12,34.16,34.07,34.08,116200.0,21.5375,21.5627,21.5059,21.5122,116200.0
2007-03-02 11:40:00,34.08,34.16,34.08,34.1,97200.0,21.5122,21.5627,21.5122,21.5248,97200.0
2007-03-02 11:50:00,34.1,34.11,34.01,34.06,100000.0,21.5248,21.5312,21.468,21.4996,100000.0
2007-03-02 12:00:00,34.07,34.1,34.03,34.1,72100.0,21.5059,21.5248,21.4807,21.5248,72100.0
2007-03-02 12:10:00,34.09,34.1,34.01,34.02,90400.0,21.5185,21.5248,21.468,21.4743,90400.0
2007-03-02 12:20:00,34.02,34.12,34.01,34.05,133500.0,21.4743,21.5375,21.468,21.4933,133500.0
2007-03-02 12:30:00,34.05,34.08,33.96,34.0,115200.0,21.4933,21.5122,21.4365,21.4617,115200.0
2007-03-02 12:40:00,34.0,34.02,33.88,33.88,227300.0,21.4617,21.4743,21.386,21.386,227300.0
2007-03-02 12:50:00,33.89,33.96,33.87,33.92,115200.0,21.3923,21.4365,21.3797,21.4112,115200.0
2007-03-02 13:00:00,33.92,34.0,33.91,33.94,81600.0,21.4112,21.4617,21.4049,21.4238,81600.0
2007-03-02 13:10:00,33.94,34.01,33.89,33.97,106500.0,21.4238,21.468,21.3923,21.4428,106500.0
2007-03-02 13:20:00,33.97,33.99,33.89,33.9,161600.0,21.4428,21.4554,21.3923,21.3986,161600.0
2007-03-02 13:30:00,33.9,33.99,33.88,33.98,267300.0,21.3986,21.4554,21.386,21.4491,267300.0
2007-03-02 13:40:00,33.98,34.0,33.94,33.99,112300.0,21.4491,21.4617,21.4238,21.4554,112300.0
2007-03-02 13:50:00,33.99,34.0,33.92,33.96,134500.0,21.4554,21.4617,21.4112,21.4365,134500.0
2007-03-02 14:00:00,33.96,33.96,33.85,33.89,169600.0,21.4365,21.4365,21.367,21.3923,169600.0
2007-03-02 14:10:00,33.89,33.92,33.79,33.86,136300.0,21.3923,21.4112,21.3292,21.3733,136300.0
2007-03-02 14:20:00,33.86,33.87,33.76,33.81,148000.0,21.3733,21.3797,21.3102,21.3418,148000.0
2007-03-02 14:30:00,33.81,33.88,33.81,33.87,98600.0,21.3418,21.386,21.3418,21.3797,98600.0
2007-03-02 14:40:00,33.88,33.93,33.84,33.84,89200.0,21.386,21.4175,21.3607,21.3607,89200.0
2007-03-02 14:50:00,33.85,33.92,33.84,33.89,103800.0,21.367,21.4112,21.3607,21.3923,103800.0
2007-03-02 15:00:00,33.9,33.96,33.89,33.93,64300.0,21.3986,21.4365,21.3923,21.4175,64300.0
2007-03-02 15:10:00,33.93,34.04,33.91,34.02,130900.0,21.4175,21.487,21.4049,21.4743,130900.0
2007-03-02 15:20:00,34.02,34.03,33.96,33.98,76100.0,21.4743,21.4807,21.4365,21.4491,76100.0
2007-03-02 15:30:00,33.98,33.99,33.91,33.91,76200.0,21.4491,21.4554,21.4049,21.4049,76200.0
2007-03-02 15:40:00,33.91,34.0,33.85,33.87,149700.0,21.4049,21.4617,21.367,21.3797,149700.0
2007-03-02 15:50:00,33.86,33.86,33.75,33.75,187400.0,21.3733,21.3733,21.3039,21.3039,187400.0
2007-03-05 09:30:00,33.15,33.25,33.03,33.23,301500.0,20.9252,20.9883,20.8494,20.9757,301500.0
2007-03-05 09:40:00,33.23,33.39,33.09,33.13,163000.0,20.9757,21.0767,20.8873,20.9126,163000.0
2007-03-05 09:50:00,33.14,33.38,33.08,33.36,143800.0,20.9189,21.0704,20.881,21.0577,143800.0
2007-03-05 10:00:00,33.38,33.45,33.15,33.45,117300.0,21.0704,21.1145,20.9252,21.1145,117300.0
2007-03-05 10:10:00,33.45,33.75,33.43,33.6,223300.0,21.1145,21.3039,21.1019,21.2092,223300.0
2007-03-05 10:20:00,33.6,33.68,33.56,33.67,130000.0,21.2092,21.2597,21.184,21.2534,130000.0
2007-03-05 10:30:00,33.67,33.68,33.36,33.46,152300.0,21.2534,21.2597,21.0577,21.1209,152300.0
2007-03-05 10:40:00,33.48,33.54,33.4,33.44,86600.0,21.1335,21.1714,21.083,21.1082,86600.0
2007-03-05 10:50:00,33.44,33.5,33.4,33.5,66200.0,21.1082,21.1461,21.083,21.1461,66200.0
2007-03-05 11:00:00,33.5,33.5,33.38,33.47,111100.0,21.1461,21.1461,21.0704,21.1272,111100.0
2007-03-05 11:10:00,33.48,33.54,33.43,33.53,156000.0,21.1335,21.1714,21.1019,21.165,156000.0
2007-03-05 11:20:00,33.53,33.57,33.41,33.52,115700.0,21.165,21.1903,21.0893,21.1587,115700.0
2007-03-05 11:30:00,33.52,33.55,33.45,33.47,90100.0,21.1587,21.1777,21.1145,21.1272,90100.0
2007-03-05 11:40:00,33.46,33.54,33.43,33.53,101100.0,21.1209,21.1714,21.1019,21.165,101100.0
2007-03-05 11:50:00,33.54,33.54,33.45,33.47,90300.0,21.1714,21.1714,21.1145,21.1272,90300.0
2007-03-05 12:00:00,33.47,33.5,33.45,33.48,95800.0,21.1272,21.1461,21.1145,21.1335,95800.0
2007-03-05 12:10:00,33.47,33.54,33.45,33.46,108900.0,21.1272,21.1714,21.1145,21.1209,108900.0
2007-03-05 12:20:00,33.46,33.47,33.38,33.39,64000.0,21.1209,21.1272,21.0704,21.0767,64000.0
2007-03-05 12:30:00,33.39,33.4,33.34,33.36,84700.0,21.0767,21.083,21.0451,21.0577,84700.0
2007-03-05 12:40:00,33.35,33.46,33.35,33.44,55500.0,21.0514,21.1209,21.0514,21.1082,55500.0
2007-03-05 12:50:00,33.45,33.48,33.32,33.33,45900.0,21.1145,21.1335,21.0325,21.0388,45900.0
2007-03-05 13:00:00,33.32,33.33,33.3,33.3,70500.0,21.0325,21.0388,21.0199,21.0199,70500.0
2007-03-05 13:10:00,33.3,33.38,33.3,33.33,67700.0,21.0199,21.0704,21.0199,21.0388,67700.0
2007-03-05 13:20:00,33.34,33.34,33.3,33.31,39700.0,21.0451,21.0451,21.0199,21.0262,39700.0
2007-03-05 13:30:00,33.31,33.36,33.29,33.35,58900.0,21.0262,21.0577,21.0135,21.0514,58900.0
2007-03-05 13:40:00,33.36,33.4,33.35,33.35,37600.0,21.0577,21.083,21.0514,21.0514,37600.0
2007-03-05 13:50:00,33.36,33.39,33.32,33.33,80400.0,21.0577,21.0767,21.0325,21.0388,80400.0
2007-03-05 14:00:00,33.33,33.39,33.33,33.35,72000.0,21.0388,21.0767,21.0388,21.0514,72000.0
2007-03-05 14:10:00,33.35,33.36,33.32,33.33,64700.0,21.0514,21.0577,21.0325,21.0388,64700.0
2007-03-05 14:20:00,33.33,33.36,33.28,33.28,52700.0,21.0388,21.0577,21.0072,21.0072,52700.0
2007-03-05 14:30:00,33.28,33.29,33.21,33.22,73400.0,21.0072,21.0135,20.9631,20.9694,73400.0
2007-03-05 14:40:00,33.22,33.26,33.22,33.25,59800.0,20.9694,20.9946,20.9694,20.9883,59800.0
2007-03-05 14:50:00,33.25,33.26,33.23,33.26,63700.0,20.9883,20.9946,20.9757,20.9946,63700.0
2007-03-05 15:00:00,33.26,33.27,33.09,33.1,156100.0,20.9946,21.0009,20.8873,20.8936,156100.0
2007-03-05 15:10:00,33.09,33.15,33.05,33.11,211600.0,20.8873,20.9252,20.8621,20.8999,211600.0
2007-03-05 15:20:00,33.11,33.17,33.11,33.14,276400.0,20.8999,20.9378,20.8999,20.9189,276400.0
2007-03-05 15:30:00,33.13,33.17,33.08,33.1,256200.0,20.9126,20.9378,20.881,20.8936,256200.0
2007-03-05 15:40:00,33.1,33.11,33.02,33.08,290400.0,20.8936,20.8999,20.8431,20.881,290400.0
2007-03-05 15:50:00,33.08,33.08,32.9,32.93,657700.0,20.881,20.881,20.7674,20.7863,657700.0
2007-03-06 09:30:00,33.38,33.48,33.2,33.24,383600.0,21.0704,21.1335,20.9567,20.982,383600.0
2007-03-06 09:40:00,33.29,33.5,33.29,33.38,269300.0,21.0135,21.1461,21.0135,21.0704,269300.0
2007-03-06 09:50:00,33.37,33.39,33.11,33.22,318600.0,21.064,21.0767,20.8999,20.9694,318600.0
2007-03-06 10:00:00,33.21,33.21,33.05,33.05,238400.0,20.9631,20.9631,20.8621,20.8621,238400.0
2007-03-06 10:10:00,33.07,33.16,33.0,33.15,140300.0,20.8747,20.9315,20.8305,20.9252,140300.0
2007-03-06 10:20:00,33.15,33.17,33.05,33.1,154800.0,20.9252,20.9378,20.8621,20.8936,154800.0
2007-03-06 10:30:00,33.09,33.14,33.06,33.07,177600.0,20.8873,20.9189,20.8684,20.8747,177600.0
2007-03-06 10:40:00,33.07,33.15,33.03,33.08,119500.0,20.8747,20.9252,20.8494,20.881,119500.0
2007-03-06 10:50:00,33.09,33.13,33.03,33.03,95300.0,20.8873,20.9126,20.8494,20.8494,95300.0
2007-03-06 11:00:00,33.04,33.11,33.04,33.08,114100.0,20.8557,20.8999,20.8557,20.881,114100.0
2007-03-06 11:10:00,33.08,33.08,33.02,33.03,169400.0,20.881,20.881,20.8431,20.8494,169400.0
2007-03-06 11:20:00,33.03,33.03,32.97,33.0,280900.0,20.8494,20.8494,20.8116,20.8305,280900.0
2007-03-06 11:30:00,33.0,33.02,32.99,33.0,249700.0,20.8305,20.8431,20.8242,20.8305,249700.0
2007-03-06 11:40:00,33.0,33.05,32.99,33.01,226600.0,20.8305,20.8621,20.8242,20.8368,226600.0
2007-03-06 11:50:00,33.02,33.03,33.0,33.01,168700.0,20.8431,20.8494,20.8305,20.8368,168700.0
2007-03-06 12:00:00,33.0,33.04,33.0,33.04,143100.0,20.8305,20.8557,20.8305,20.8557,143100.0
2007-03-06 12:10:00,33.04,33.05,32.98,33.04,250500.0,20.8557,20.8621,20.8179,20.8557,250500.0
2007-03-06 12:20:00,33.04,33.04,32.96,33.0,102000.0,20.8557,20.8557,20.8052,20.8305,102000.0
2007-03-06 12:30:00,33.0,33.04,32.99,33.03,190500.0,20.8305,20.8557,20.8242,20.8494,190500.0
2007-03-06 12:40:00,33.04,33.12,33.03,33.09,148300.0,20.8557,20.9062,20.8494,20.8873,148300.0
2007-03-06 12:50:00,33.08,33.1,33.05,33.08,136900.0,20.881,20.8936,20.8621,20.881,136900.0
2007-03-06 13:00:00,33.09,33.09,33.02,33.03,136600.0,20.8873,20.8873,20.8431,20.8494,136600.0
2007-03-06 13:10:00,33.03,33.03,32.86,32.87,221200.0,20.8494,20.8494,20.7421,20.7484,221200.0
2007-03-06 13:20:00,32.86,32.92,32.83,32.88,208500.0,20.7421,20.78,20.7232,20.7547,208500.0
2007-03-06 13:30:00,32.88,32.92,32.83,32.85,213800.0,20.7547,20.78,20.7232,20.7358,213800.0
2007-03-06 13:40:00,32.85,32.93,32.84,32.93,277300.0,20.7358,20.7863,20.7295,20.7863,277300.0
2007-03-06 13:50:00,32.93,32.93,32.88,32.91,252800.0,20.7863,20.7863,20.7547,20.7737,252800.0
2007-03-06 14:00:00,32.92,33.01,32.92,32.99,409200.0,20.78,20.8368,20.78,20.8242,409200.0
2007-03-06 14:10:00,32.99,33.0,32.87,32.9,301000.0,20.8242,20.8305,20.7484,20.7674,301000.0
2007-03-06 14:20:00,32.9,32.92,32.89,32.9,226900.0,20.7674,20.78,20.7611,20.7674,226900.0
2007-03-06 14:30:00,32.9,33.04,32.9,33.03,140200.0,20.7674,20.8557,20.7674,20.8494,140200.0
2007-03-06 14:40:00,33.04,33.12,33.0,33.07,365500.0,20.8557,20.9062,20.8305,20.8747,365500.0
2007-03-06 14:50:00,33.07,33.08,33.01,33.04,240100.0,20.8747,20.881,20.8368,20.8557,240100.0
2007-03-06 15:00:00,33.05,33.05,32.99,33.0,190800.0,20.8621,20.8621,20.8242,20.8305,190800.0
2007-03-06 15:10:00,33.0,33.13,32.98,33.04,296300.0,20.8305,20.9126,20.8179,20.8557,296300.0
2007-03-06 15:20:00,33.03,33.06,33.03,33.05,133300.0,20.8494,20.8684,20.8494,20.8621,133300.0
2007-03-06 15:30:00,33.05,33.06,33.04,33.04,170800.0,20.8621,20.8684,20.8557,20.8557,170800.0
2007-03-06 15:40:00,33.04,33.04,32.97,32.99,285900.0,20.8557,20.8557,20.8116,20.8242,285900.0
2007-03-06 15:50:00,32.99,33.0,32.96,32.97,518200.0,20.8242,20.8305,20.8052,20.8116,518200.0
2007-03-07 09:30:00,33.15,33.45,33.06,33.43,336300.0,20.9252,21.1145,20.8684,21.1019,336300.0
2007-03-07 09:40:00,33.42,33.5,33.29,33.36,196800.0,21.0956,21.1461,21.0135,21.0577,196800.0
2007-03-07 09:50:00,33.35,33.47,33.28,33.34,168800.0,21.0514,21.1272,21.0072,21.0451,168800.0
2007-03-07 10:00:00,33.35,33.41,33.33,33.4,186300.0,21.0514,21.0893,21.0388,21.083,186300.0
2007-03-07 10:10:00,33.4,33.56,33.39,33.49,292000.0,21.083,21.184,21.0767,21.1398,292000.0
2007-03-07 10:20:00,33.49,33.56,33.43,33.55,154700.0,21.1398,21.184,21.1019,21.1777,154700.0
2007-03-07 10:30:00,33.55,33.69,33.54,33.65,300000.0,21.1777,21.266,21.1714,21.2408,300000.0
2007-03-07 10:40:00,33.64,33.67,33.6,33.61,116600.0,21.2345,21.2534,21.2092,21.2155,116600.0
2007-03-07 10:50:00,33.61,33.63,33.56,33.59,125500.0,21.2155,21.2282,21.184,21.2029,125500.0
2007-03-07 11:00:00,33.6,33.64,33.52,33.63,146200.0,21.2092,21.2345,21.1587,21.2282,146200.0
2007-03-07 11:10:00,33.63,33.71,33.59,33.66,190400.0,21.2282,21.2787,21.2029,21.2471,190400.0
2007-03-07 11:20:00,33.66,33.66,33.54,33.54,242900.0,21.2471,21.2471,21.1714,21.1714,242900.0
2007-03-07 11:30:00,33.54,33.59,33.47,33.58,168900.0,21.1714,21.2029,21.1272,21.1966,168900.0
2007-03-07 11:40:00,33.59,33.63,33.58,33.59,94100.0,21.2029,21.2282,21.1966,21.2029,94100.0
2007-03-07 11:50:00,33.6,33.78,33.6,33.77,158800.0,21.2092,21.3229,21.2092,21.3165,158800.0
2007-03-07 12:00:00,33.78,33.86,33.75,33.85,263100.0,21.3229,21.3733,21.3039,21.367,263100.0
2007-03-07 12:10:00,33.86,33.93,33.85,33.89,155700.0,21.3733,21.4175,21.367,21.3923,155700.0
2007-03-07 12:20:00,33.89,34.04,33.88,34.01,195100.0,21.3923,21.487,21.386,21.468,195100.0
2007-03-07 12:30:00,34.02,34.04,34.0,34.01,82800.0,21.4743,21.487,21.4617,21.468,82800.0
2007-03-07 12:40:00,34.02,34.02,33.95,33.97,95000.0,21.4743,21.4743,21.4302,21.4428,95000.0
2007-03-07 12:50:00,33.97,34.02,33.92,34.01,109300.0,21.4428,21.4743,21.4112,21.468,109300.0
2007-03-07 13:00:00,34.01,34.02,33.99,34.02,61600.0,21.468,21.4743,21.4554,21.4743,61600.0
2007-03-07 13:10:00,34.02,34.09,34.0,34.09,68700.0,21.4743,21.5185,21.4617,21.5185,68700.0
2007-03-07 13:20:00,34.08,34.15,34.08,34.08,99100.0,21.5122,21.5564,21.5122,21.5122,99100.0
2007-03-07 13:30:00,34.09,34.15,34.05,34.15,106300.0,21.5185,21.5564,21.4933,21.5564,106300.0
2007-03-07 13:40:00,34.15,34.18,34.13,34.16,126300.0,21.5564,21.5753,21.5438,21.5627,126300.0
2007-03-07 13:50:00,34.16,34.18,34.14,34.14,64700.0,21.5627,21.5753,21.5501,21.5501,64700.0
2007-03-07 14:00:00,34.14,34.21,34.11,34.19,206300.0,21.5501,21.5943,21.5312,21.5817,206300.0
2007-03-07 14:10:00,34.19,34.2,34.12,34.15,165300.0,21.5817,21.588,21.5375,21.5564,165300.0
2007-03-07 14:20:00,34.16,34.17,34.14,34.14,209800.0,21.5627,21.569,21.5501,21.5501,209800.0
2007-03-07 14:30:00,34.14,34.16,34.09,34.1,135900.0,21.5501,21.5627,21.5185,21.5248,135900.0
2007-03-07 14:40:00,34.1,34.11,34.05,34.05,171100.0,21.5248,21.5312,21.4933,21.4933,171100.0
2007-03-07 14:50:00,34.05,34.1,34.03,34.1,119200.0,21.4933,21.5248,21.4807,21.5248,119200.0
2007-03-07 15:00:00,34.1,34.19,34.09,34.14,164400.0,21.5248,21.5817,21.5185,21.5501,164400.0
2007-03-07 15:10:00,34.15,34.16,34.11,34.13,280800.0,21.5564,21.5627,21.5312,21.5438,280800.0
2007-03-07 15:20:00,34.14,34.16,34.08,34.09,272600.0,21.5501,21.5627,21.5122,21.5185,272600.0
2007-03-07 15:30:00,34.08,34.09,33.95,34.01,406200.0,21.5122,21.5185,21.4302,21.468,406200.0
2007-03-07 15:40:00,34.02,34.05,33.89,33.94,310400.0,21.4743,21.4933,21.3923,21.4238,310400.0
2007-03-07 15:50:00,33.92,34.01,33.91,33.99,492300.0,21.4112,21.468,21.4049,21.4554,492300.0
2007-03-08 09:30:00,34.2,34.32,34.2,34.32,243800.0,21.588,21.6637,21.588,21.6637,243800.0
2007-03-08 09:40:00,34.31,34.51,34.31,34.48,320400.0,21.6574,21.7836,21.6574,21.7647,320400.0
2007-03-08 09:50:00,34.49,34.52,34.39,34.4,219100.0,21.771,21.79,21.7079,21.7142,219100.0
2007-03-08 10:00:00,34.4,34.54,34.3,34.53,199900.0,21.7142,21.8026,21.6511,21.7963,199900.0
2007-03-08 10:10:00,34.53,34.54,34.38,34.47,512900.0,21.7963,21.8026,21.7016,21.7584,512900.0
2007-03-08 10:20:00,34.47,34.59,34.47,34.57,173200.0,21.7584,21.8341,21.7584,21.8215,173200.0
2007-03-08 10:30:00,34.57,34.63,34.57,34.58,161800.0,21.8215,21.8594,21.8215,21.8278,161800.0
2007-03-08 10:40:00,34.58,34.59,34.45,34.48,153700.0,21.8278,21.8341,21.7458,21.7647,153700.0
2007-03-08 10:50:00,34.49,34.55,34.44,34.49,143400.0,21.771,21.8089,21.7395,21.771,143400.0
2007-03-08 11:00:00,34.49,34.5,34.38,34.4,113400.0,21.771,21.7773,21.7016,21.7142,113400.0
2007-03-08 11:10:00,34.4,34.4,34.3,34.33,221400.0,21.7142,21.7142,21.6511,21.67,221400.0
2007-03-08 11:20:00,34.33,34.45,34.31,34.44,128400.0,21.67,21.7458,21.6574,21.7395,128400.0
2007-03-08 11:30:00,34.44,34.48,34.41,34.48,139000.0,21.7395,21.7647,21.7205,21.7647,139000.0
2007-03-08 11:40:00,34.48,34.53,34.46,34.5,101200.0,21.7647,21.7963,21.7521,21.7773,101200.0
2007-03-08 11:50:00,34.5,34.54,34.45,34.48,132400.0,21.7773,21.8026,21.7458,21.7647,132400.0
2007-03-08 12:00:00,34.48,34.52,34.48,34.5,128700.0,21.7647,21.79,21.7647,21.7773,128700.0
2007-03-08 12:10:00,34.5,34.56,34.5,34.55,188300.0,21.7773,21.8152,21.7773,21.8089,188300.0
2007-03-08 12:20:00,34.54,34.59,34.52,34.59,127300.0,21.8026,21.8341,21.79,21.8341,127300.0
2007-03-08 12:30:00,34.6,34.67,34.58,34.62,164600.0,21.8405,21.8846,21.8278,21.8531,164600.0
2007-03-08 12:40:00,34.62,34.63,34.59,34.63,94900.0,21.8531,21.8594,21.8341,21.8594,94900.0
2007-03-08 12:50:00,34.62,34.65,34.58,34.65,79600.0,21.8531,21.872,21.8278,21.872,79600.0
2007-03-08 13:00:00,34.65,34.75,34.63,34.73,154200.0,21.872,21.9351,21.8594,21.9225,154200.0
2007-03-08 13:10:00,34.73,34.75,34.69,34.73,130600.0,21.9225,21.9351,21.8973,21.9225,130600.0
2007-03-08 13:20:00,34.73,34.8,34.71,34.79,97400.0,21.9225,21.9667,21.9099,21.9604,97400.0
2007-03-08 13:30:00,34.79,34.8,34.73,34.76,335500.0,21.9604,21.9667,21.9225,21.9415,335500.0
2007-03-08 13:40:00,34.77,34.77,34.69,34.7,96500.0,21.9478,21.9478,21.8973,21.9036,96500.0
2007-03-08 13:50:00,34.7,34.71,34.67,34.7,75300.0,21.9036,21.9099,21.8846,21.9036,75300.0
2007-03-08 14:00:00,34.7,34.73,34.67,34.7,150300.0,21.9036,21.9225,21.8846,21.9036,150300.0
2007-03-08 14:10:00,34.71,34.71,34.6,34.6,247400.0,21.9099,21.9099,21.8405,21.8405,247400.0
2007-03-08 14:20:00,34.6,34.72,34.6,34.72,230500.0,21.8405,21.9162,21.8405,21.9162,230500.0
2007-03-08 14:30:00,34.72,34.72,34.5,34.51,489900.0,21.9162,21.9162,21.7773,21.7836,489900.0
2007-03-08 14:40:00,34.51,34.63,34.51,34.63,176700.0,21.7836,21.8594,21.7836,21.8594,176700.0
2007-03-08 14:50:00,34.63,34.7,34.62,34.68,137300.0,21.8594,21.9036,21.8531,21.891,137300.0
2007-03-08 15:00:00,34.67,34.71,34.63,34.64,131900.0,21.8846,21.9099,21.8594,21.8657,131900.0
2007-03-08 15:10:00,34.64,34.75,34.64,34.75,250500.0,21.8657,21.9351,21.8657,21.9351,250500.0
2007-03-08 15:20:00,34.75,34.82,34.74,34.79,256200.0,21.9351,21.9793,21.9288,21.9604,256200.0
2007-03-08 15:30:00,34.78,34.88,34.75,34.76,196300.0,21.9541,22.0172,21.9351,21.9415,196300.0
2007-03-08 15:40:00,34.76,34.82,34.75,34.8,276500.0,21.9415,21.9793,21.9351,21.9667,276500.0
2007-03-08 15:50:00,34.8,34.81,34.7,34.79,326100.0,21.9667,21.973,21.9036,21.9604,326100.0
2007-03-09 09:30:00,34.9,35.11,34.82,35.06,213200.0,22.0298,22.1624,21.9793,22.1308,213200.0
2007-03-09 09:40:00,35.07,35.07,34.83,34.83,213700.0,22.1371,22.1371,21.9856,21.9856,213700.0
2007-03-09 09:50:00,34.84,34.87,34.63,34.65,230700.0,21.992,22.0109,21.8594,21.872,230700.0
2007-03-09 10:00:00,34.66,34.82,34.6,34.65,151900.0,21.8783,21.9793,21.8405,21.872,151900.0
2007-03-09 10:10:00,34.65,34.7,34.51,34.54,156700.0,21.872,21.9036,21.7836,21.8026,156700.0
2007-03-09 10:20:00,34.53,34.54,34.46,34.48,134500.0,21.7963,21.8026,21.7521,21.7647,134500.0
2007-03-09 10:30:00,34.47,34.51,34.42,34.47,120200.0,21.7584,21.7836,21.7268,21.7584,120200.0
2007-03-09 10:40:00,34.46,34.51,34.43,34.47,161500.0,21.7521,21.7836,21.7331,21.7584,161500.0
2007-03-09 10:50:00,34.48,34.52,34.45,34.48,176800.0,21.7647,21.79,21.7458,21.7647,176800.0
2007-03-09 11:00:00,34.49,34.5,34.42,34.43,118200.0,21.771,21.7773,21.7268,21.7331,118200.0
2007-03-09 11:10:00,34.43,34.47,34.42,34.46,261000.0,21.7331,21.7584,21.7268,21.7521,261000.0
2007-03-09 11:20:00,34.46,34.5,34.45,34.48,112000.0,21.7521,21.7773,21.7458,21.7647,112000.0
2007-03-09 11:30:00,34.49,34.53,34.46,34.46,135700.0,21.771,21.7963,21.7521,21.7521,135700.0
2007-03-09 11:40:00,34.46,34.47,34.41,34.44,64000.0,21.7521,21.7584,21.7205,21.7395,64000.0
2007-03-09 11:50:00,34.43,34.44,34.38,34.4,79600.0,21.7331,21.7395,21.7016,21.7142,79600.0
2007-03-09 12:00:00,34.39,34.42,34.37,34.38,47100.0,21.7079,21.7268,21.6953,21.7016,47100.0
2007-03-09 12:10:00,34.37,34.38,34.28,34.29,88600.0,21.6953,21.7016,21.6385,21.6448,88600.0
2007-03-09 12:20:00,34.29,34.33,34.28,34.33,60400.0,21.6448,21.67,21.6385,21.67,60400.0
2007-03-09 12:30:00,34.33,34.38,34.31,34.33,59000.0,21.67,21.7016,21.6574,21.67,59000.0
2007-03-09 12:40:00,34.32,34.33,34.28,34.29,67800.0,21.6637,21.67,21.6385,21.6448,67800.0
2007-03-09 12:50:00,34.29,34.29,34.23,34.23,72800.0,21.6448,21.6448,21.6069,21.6069,72800.0
2007-03-09 13:00:00,34.24,34.31,34.22,34.29,76700.0,21.6132,21.6574,21.6006,21.6448,76700.0
2007-03-09 13:10:00,34.29,34.29,34.17,34.18,117500.0,21.6448,21.6448,21.569,21.5753,117500.0
2007-03-09 13:20:00,34.18,34.26,34.16,34.24,80000.0,21.5753,21.6258,21.5627,21.6132,80000.0
2007-03-09 13:30:00,34.24,34.25,34.15,34.17,80100.0,21.6132,21.6195,21.5564,21.569,80100.0
2007-03-09 13:40:00,34.17,34.21,34.16,34.18,60900.0,21.569,21.5943,21.5627,21.5753,60900.0
2007-03-09 13:50:00,34.18,34.18,34.1,34.14,106000.0,21.5753,21.5753,21.5248,21.5501,106000.0
2007-03-09 14:00:00,34.14,34.14,34.1,34.11,63700.0,21.5501,21.5501,21.5248,21.5312,63700.0
2007-03-09 14:10:00,34.12,34.17,34.1,34.11,91400.0,21.5375,21.569,21.5248,21.5312,91400.0
2007-03-09 14:20:00,34.11,34.14,34.04,34.05,88800.0,21.5312,21.5501,21.487,21.4933,88800.0
2007-03-09 14:30:00,34.05,34.05,34.0,34.02,235900.0,21.4933,21.4933,21.4617,21.4743,235900.0
2007-03-09 14:40:00,34.02,34.05,34.01,34.03,77900.0,21.4743,21.4933,21.468,21.4807,77900.0
2007-03-09 14:50:00,34.04,34.05,34.0,34.0,73800.0,21.487,21.4933,21.4617,21.4617,73800.0
2007-03-09 15:00:00,34.01,34.06,33.99,34.04,94900.0,21.468,21.4996,21.4554,21.487,94900.0
2007-03-09 15:10:00,34.04,34.11,34.01,34.11,81100.0,21.487,21.5312,21.468,21.5312,81100.0
2007-03-09 15:20:00,34.11,34.17,34.06,34.08,96600.0,21.5312,21.569,21.4996,21.5122,96600.0
2007-03-09 15:30:00,34.08,34.21,34.07,34.2,129000.0,21.5122,21.5943,21.5059,21.588,129000.0
2007-03-09 15:40:00,34.2,34.29,34.19,34.29,149900.0,21.588,21.6448,21.5817,21.6448,149900.0
2007-03-09 15:50:00,34.28,34.3,34.11,34.2,316200.0,21.6385,21.6511,21.5312,21.588,316200.0
2007-03-12 09:30:00,34.2,34.35,34.09,34.28,193000.0,21.588,21.6827,21.5185,21.6385,193000.0
2007-03-12 09:40:00,34.28,34.43,34.28,34.33,106300.0,21.6385,21.7331,21.6385,21.67,106300.0
2007-03-12 09:50:00,34.32,34.37,34.25,34.31,86400.0,21.6637,21.6953,21.6195,21.6574,86400.0
2007-03-12 10:00:00,34.31,34.33,34.29,34.3,61100.0,21.6574,21.67,21.6448,21.6511,61100.0
2007-03-12 10:10:00,34.3,34.34,34.3,34.3,78900.0,21.6511,21.6763,21.6511,21.6511,78900.0
2007-03-12 10:20:00,34.3,34.38,34.25,34.26,80200.0,21.6511,21.7016,21.6195,21.6258,80200.0
2007-03-12 10:30:00,34.26,34.31,34.23,34.26,91200.0,21.6258,21.6574,21.6069,21.6258,91200.0
2007-03-12 10:40:00,34.27,34.27,34.21,34.24,71200.0,21.6322,21.6322,21.5943,21.6132,71200.0
2007-03-12 10:50:00,34.24,34.28,34.18,34.19,56900.0,21.6132,21.6385,21.5753,21.5817,56900.0
2007-03-12 11:00:00,34.19,34.22,34.1,34.12,73400.0,21.5817,21.6006,21.5248,21.5375,73400.0
2007-03-12 11:10:00,34.11,34.12,34.03,34.05,76400.0,21.5312,21.5375,21.4807,21.4933,76400.0
2007-03-12 11:20:00,34.06,34.11,34.05,34.06,74600.0,21.4996,21.5312,21.4933,21.4996,74600.0
2007-03-12 11:30:00,34.07,34.07,34.03,34.03,14800.0,21.5059,21.5059,21.4807,21.4807,14800.0
2007-03-12 11:40:00,34.03,34.04,34.0,34.01,92700.0,21.4807,21.487,21.4617,21.468,92700.0
2007-03-12 11:50:00,34.02,34.06,34.0,34.03,67200.0,21.4743,21.4996,21.4617,21.4807,67200.0
2007-03-12 12:00:00,34.03,34.07,34.01,34.07,69400.0,21.4807,21.5059,21.468,21.5059,69400.0
2007-03-12 12:10:00,34.08,34.26,34.07,34.25,125000.0,21.5122,21.6258,21.5059,21.6195,125000.0
2007-03-12 12:20:00,34.25,34.28,34.24,34.26,105000.0,21.6195,21.6385,21.6132,21.6258,105000.0
2007-03-12 12:30:00,34.25,34.31,34.25,34.3,74200.0,21.6195,21.6574,21.6195,21.6511,74200.0
2007-03-12 12:40:00,34.3,34.31,34.28,34.28,50600.0,21.6511,21.6574,21.6385,21.6385,50600.0
2007-03-12 12:50:00,34.27,34.3,34.27,34.29,46800.0,21.6322,21.6511,21.6322,21.6448,46800.0
2007-03-12 13:00:00,34.29,34.31,34.29,34.3,72600.0,21.6448,21.6574,21.6448,21.6511,72600.0
2007-03-12 13:10:00,34.29,34.3,34.27,34.27,48700.0,21.6448,21.6511,21.6322,21.6322,48700.0
2007-03-12 13:20:00,34.28,34.3,34.27,34.28,62400.0,21.6385,21.6511,21.6322,21.6385,62400.0
2007-03-12 13:30:00,34.28,34.28,34.21,34.21,51000.0,21.6385,21.6385,21.5943,21.5943,51000.0
2007-03-12 13:40:00,34.22,34.22,34.12,34.12,55900.0,21.6006,21.6006,21.5375,21.5375,55900.0
2007-03-12 13:50:00,34.13,34.22,34.12,34.18,79700.0,21.5438,21.6006,21.5375,21.5753,79700.0
2007-03-12 14:00:00,34.19,34.19,34.16,34.18,36100.0,21.5817,21.5817,21.5627,21.5753,36100.0
2007-03-12 14:10:00,34.17,34.25,34.14,34.25,60000.0,21.569,21.6195,21.5501,21.6195,60000.0
2007-03-12 14:20:00,34.25,34.31,34.22,34.29,75600.0,21.6195,21.6574,21.6006,21.6448,75600.0
2007-03-12 14:30:00,34.3,34.34,34.29,34.34,71400.0,21.6511,21.6763,21.6448,21.6763,71400.0
2007-03-12 14:40:00,34.34,34.37,34.34,34.34,62200.0,21.6763,21.6953,21.6763,21.6763,62200.0
2007-03-12 14:50:00,34.34,34.36,34.31,34.31,61800.0,21.6763,21.689,21.6574,21.6574,61800.0
2007-03-12 15:00:00,34.31,34.31,34.23,34.27,112600.0,21.6574,21.6574,21.6069,21.6322,112600.0
2007-03-12 15:10:00,34.27,34.31,34.27,34.29,62400.0,21.6322,21.6574,21.6322,21.6448,62400.0
2007-03-12 15:20:00,34.29,34.3,34.24,34.24,78200.0,21.6448,21.6511,21.6132,21.6132,78200.0
2007-03-12 15:30:00,34.23,34.24,34.18,34.19,132400.0,21.6069,21.6132,21.5753,21.5817,132400.0
2007-03-12 15:40:00,34.18,34.24,34.18,34.22,108100.0,21.5753,21.6132,21.5753,21.6006,108100.0
2007-03-12 15:50:00,34.22,34.26,34.12,34.22,211400.0,21.6006,21.6258,21.5375,21.6006,211400.0
2007-03-13 09:30:00,34.05,34.22,34.0,34.2,166400.0,21.4933,21.6006,21.4617,21.588,166400.0
2007-03-13 09:40:00,34.2,34.29,34.1,34.12,132400.0,21.588,21.6448,21.5248,21.5375,132400.0
2007-03-13 09:50:00,34.12,34.2,34.03,34.13,71500.0,21.5375,21.588,21.4807,21.5438,71500.0
2007-03-13 10:00:00,34.14,34.17,34.03,34.04,75300.0,21.5501,21.569,21.4807,21.487,75300.0
2007-03-13 10:10:00,34.05,34.15,34.01,34.04,124800.0,21.4933,21.5564,21.468,21.487,124800.0
2007-03-13 10:20:00,34.04,34.04,33.92,33.92,80400.0,21.487,21.487,21.4112,21.4112,80400.0
2007-03-13 10:30:00,33.93,34.1,33.92,34.07,120600.0,21.4175,21.5248,21.4112,21.5059,120600.0
2007-03-13 10:40:00,34.07,34.09,34.02,34.06,41000.0,21.5059,21.5185,21.4743,21.4996,41000.0
2007-03-13 10:50:00,34.07,34.09,34.01,34.03,40400.0,21.5059,21.5185,21.468,21.4807,40400.0
2007-03-13 11:00:00,34.03,34.06,34.02,34.05,65200.0,21.4807,21.4996,21.4743,21.4933,65200.0
2007-03-13 11:10:00,34.05,34.11,34.04,34.05,70900.0,21.4933,21.5312,21.487,21.4933,70900.0
2007-03-13 11:20:00,34.06,34.09,34.02,34.04,42000.0,21.4996,21.5185,21.4743,21.487,42000.0
2007-03-13 11:30:00,34.03,34.09,34.03,34.07,37000.0,21.4807,21.5185,21.4807,21.5059,37000.0
2007-03-13 11:40:00,34.07,34.1,34.0,34.0,28900.0,21.5059,21.5248,21.4617,21.4617,28900.0
2007-03-13 11:50:00,34.01,34.03,33.97,33.97,63500.0,21.468,21.4807,21.4428,21.4428,63500.0
2007-03-13 12:00:00,33.96,33.99,33.95,33.95,47500.0,21.4365,21.4554,21.4302,21.4302,47500.0
2007-03-13 12:10:00,33.96,33.96,33.87,33.9,176400.0,21.4365,21.4365,21.3797,21.3986,176400.0
2007-03-13 12:20:00,33.9,33.91,33.76,33.79,126500.0,21.3986,21.4049,21.3102,21.3292,126500.0
2007-03-13 12:30:00,33.78,33.81,33.71,33.78,104900.0,21.3229,21.3418,21.2787,21.3229,104900.0
2007-03-13 12:40:00,33.77,33.78,33.72,33.74,69900.0,21.3165,21.3229,21.285,21.2976,69900.0
2007-03-13 12:50:00,33.75,33.76,33.63,33.65,90400.0,21.3039,21.3102,21.2282,21.2408,90400.0
2007-03-13 13:00:00,33.65,33.71,33.64,33.7,94300.0,21.2408,21.2787,21.2345,21.2724,94300.0
2007-03-13 13:10:00,33.7,33.71,33.64,33.66,58800.0,21.2724,21.2787,21.2345,21.2471,58800.0
2007-03-13 13:20:00,33.65,33.69,33.64,33.65,88800.0,21.2408,21.266,21.2345,21.2408,88800.0
2007-03-13 13:30:00,33.65,33.65,33.55,33.65,227700.0,21.2408,21.2408,21.1777,21.2408,227700.0
2007-03-13 13:40:00,33.63,33.68,33.59,33.61,123200.0,21.2282,21.2597,21.2029,21.2155,123200.0
2007-03-13 13:50:00,33.62,33.68,33.6,33.67,134000.0,21.2219,21.2597,21.2092,21.2534,134000.0
2007-03-13 14:00:00,33.68,33.71,33.64,33.67,115900.0,21.2597,21.2787,21.2345,21.2534,115900.0
2007-03-13 14:10:00,33.66,33.7,33.59,33.62,155400.0,21.2471,21.2724,21.2029,21.2219,155400.0
2007-03-13 14:20:00,33.61,33.61,33.52,33.54,111800.0,21.2155,21.2155,21.1587,21.1714,111800.0
2007-03-13 14:30:00,33.54,33.56,33.5,33.51,171900.0,21.1714,21.184,21.1461,21.1524,171900.0
2007-03-13 14:40:00,33.51,33.59,33.51,33.52,95100.0,21.1524,21.2029,21.1524,21.1587,95100.0
2007-03-13 14:50:00,33.52,33.6,33.5,33.51,112100.0,21.1587,21.2092,21.1461,21.1524,112100.0
2007-03-13 15:00:00,33.5,33.55,33.42,33.54,132900.0,21.1461,21.1777,21.0956,21.1714,132900.0
2007-03-13 15:10:00,33.54,33.55,33.44,33.48,100700.0,21.1714,21.1777,21.1082,21.1335,100700.0
2007-03-13 15:20:00,33.49,33.61,33.45,33.57,127200.0,21.1398,21.2155,21.1145,21.1903,127200.0
2007-03-13 15:30:00,33.57,33.58,33.52,33.55,169700.0,21.1903,21.1966,21.1587,21.1777,169700.0
2007-03-13 15:40:00,33.55,33.57,33.51,33.53,197500.0,21.1777,21.1903,21.1524,21.165,197500.0
2007-03-13 15:50:00,33.52,33.53,33.45,33.5,318900.0,21.1587,21.165,21.1145,21.1461,318900.0
2007-03-14 09:30:00,33.31,33.6,33.26,33.5,211800.0,21.0262,21.2092,20.9946,21.1461,211800.0
2007-03-14 09:40:00,33.5,33.68,33.43,33.44,100700.0,21.1461,21.2597,21.1019,21.1082,100700.0
2007-03-14 09:50:00,33.43,33.54,33.35,33.4,97000.0,21.1019,21.1714,21.0514,21.083,97000.0
2007-03-14 10:00:00,33.4,33.47,33.32,33.42,96800.0,21.083,21.1272,21.0325,21.0956,96800.0
2007-03-14 10:10:00,33.4,33.49,33.37,33.4,95100.0,21.083,21.1398,21.064,21.083,95100.0
2007-03-14 10:20:00,33.4,33.46,33.37,33.41,103200.0,21.083,21.1209,21.064,21.0893,103200.0
2007-03-14 10:30:00,33.42,33.52,33.41,33.45,115800.0,21.0956,21.1587,21.0893,21.1145,115800.0
2007-03-14 10:40:00,33.44,33.54,33.41,33.42,132300.0,21.1082,21.1714,21.0893,21.0956,132300.0
2007-03-14 10:50:00,33.43,33.49,33.39,33.47,82000.0,21.1019,21.1398,21.0767,21.1272,82000.0
2007-03-14 11:00:00,33.47,33.5,33.38,33.49,56000.0,21.1272,21.1461,21.0704,21.1398,56000.0
2007-03-14 11:10:00,33.49,33.51,33.41,33.42,66600.0,21.1398,21.1524,21.0893,21.0956,66600.0
2007-03-14 11:20:00,33.42,33.47,33.37,33.43,73900.0,21.0956,21.1272,21.064,21.1019,73900.0
2007-03-14 11:30:00,33.43,33.47,33.37,33.43,67500.0,21.1019,21.1272,21.064,21.1019,67500.0
2007-03-14 11:40:00,33.43,33.44,33.38,33.39,79700.0,21.1019,21.1082,21.0704,21.0767,79700.0
2007-03-14 11:50:00,33.38,33.39,33.34,33.35,49800.0,21.0704,21.0767,21.0451,21.0514,49800.0
2007-03-14 12:00:00,33.34,33.35,33.24,33.3,197700.0,21.0451,21.0514,20.982,21.0199,197700.0
2007-03-14 12:10:00,33.3,33.31,33.25,33.29,122000.0,21.0199,21.0262,20.9883,21.0135,122000.0
2007-03-14 12:20:00,33.28,33.29,33.14,33.26,193500.0,21.0072,21.0135,20.9189,20.9946,193500.0
2007-03-14 12:30:00,33.26,33.35,33.25,33.3,108600.0,20.9946,21.0514,20.9883,21.0199,108600.0
2007-03-14 12:40:00,33.31,33.31,33.22,33.22,133300.0,21.0262,21.0262,20.9694,20.9694,133300.0
2007-03-14 12:50:00,33.21,33.3,33.12,33.16,158200.0,20.9631,21.0199,20.9062,20.9315,158200.0
2007-03-14 13:00:00,33.16,33.31,33.13,33.3,145300.0,20.9315,21.0262,20.9126,21.0199,145300.0
2007-03-14 13:10:00,33.3,33.42,33.28,33.41,85700.0,21.0199,21.0956,21.0072,21.0893,85700.0
2007-03-14 13:20:00,33.42,33.5,33.39,33.45,117500.0,21.0956,21.1461,21.0767,21.1145,117500.0
2007-03-14 13:30:00,33.45,33.53,33.43,33.48,80900.0,21.1145,21.165,21.1019,21.1335,80900.0
2007-03-14 13:40:00,33.48,33.66,33.47,33.53,116100.0,21.1335,21.2471,21.1272,21.165,116100.0
2007-03-14 13:50:00,33.52,33.58,33.47,33.48,105300.0,21.1587,21.1966,21.1272,21.1335,105300.0
2007-03-14 14:00:00,33.48,33.62,33.48,33.56,202500.0,21.1335,21.2219,21.1335,21.184,202500.0
2007-03-14 14:10:00,33.56,33.63,33.52,33.62,127700.0,21.184,21.2282,21.1587,21.2219,127700.0
2007-03-14 14:20:00,33.62,33.65,33.56,33.59,40700.0,21.2219,21.2408,21.184,21.2029,40700.0
2007-03-14 14:30:00,33.59,33.7,33.52,33.7,98600.0,21.2029,21.2724,21.1587,21.2724,98600.0
2007-03-14 14:40:00,33.69,33.71,33.58,33.61,72300.0,21.266,21.2787,21.1966,21.2155,72300.0
2007-03-14 14:50:00,33.6,33.66,33.55,33.58,108400.0,21.2092,21.2471,21.1777,21.1966,108400.0
2007-03-14 15:00:00,33.58,33.65,33.54,33.64,66600.0,21.1966,21.2408,21.1714,21.2345,66600.0
2007-03-14 15:10:00,33.65,33.72,33.58,33.7,85200.0,21.2408,21.285,21.1966,21.2724,85200.0
2007-03-14 15:20:00,33.7,33.71,33.66,33.66,78500.0,21.2724,21.2787,21.2471,21.2471,78500.0
2007-03-14 15:30:00,33.66,33.67,33.53,33.54,564900.0,21.2471,21.2534,21.165,21.1714,564900.0
2007-03-14 15:40:00,33.54,33.57,33.51,33.54,102700.0,21.1714,21.1903,21.1524,21.1714,102700.0
2007-03-14 15:50:00,33.55,33.64,33.55,33.63,166500.0,21.1777,21.2345,21.1777,21.2282,166500.0
2007-03-15 09:30:00,33.5,33.68,33.5,33.66,129700.0,21.1461,21.2597,21.1461,21.2471,129700.0
2007-03-15 09:40:00,33.64,33.68,33.45,33.63,117200.0,21.2345,21.2597,21.1145,21.2282,117200.0
2007-03-15 09:50:00,33.63,33.64,33.53,33.6,86700.0,21.2282,21.2345,21.165,21.2092,86700.0
2007-03-15 10:00:00,33.6,33.77,33.6,33.71,107000.0,21.2092,21.3165,21.2092,21.2787,107000.0
2007-03-15 10:10:00,33.71,33.77,33.68,33.69,50500.0,21.2787,21.3165,21.2597,21.266,50500.0
2007-03-15 10:20:00,33.68,33.73,33.65,33.73,67300.0,21.2597,21.2913,21.2408,21.2913,67300.0
2007-03-15 10:30:00,33.73,33.74,33.68,33.73,52000.0,21.2913,21.2976,21.2597,21.2913,52000.0
2007-03-15 10:40:00,33.73,33.73,33.68,33.69,72700.0,21.2913,21.2913,21.2597,21.266,72700.0
2007-03-15 10:50:00,33.69,33.71,33.66,33.67,206900.0,21.266,21.2787,21.2471,21.2534,206900.0
2007-03-15 11:00:00,33.66,33.7,33.62,33.62,70400.0,21.2471,21.2724,21.2219,21.2219,70400.0
2007-03-15 11:10:00,33.62,33.62,33.57,33.61,45300.0,21.2219,21.2219,21.1903,21.2155,45300.0
2007-03-15 11:20:00,33.6,33.65,33.6,33.64,36700.0,21.2092,21.2408,21.2092,21.2345,36700.0
2007-03-15 11:30:00,33.64,33.68,33.64,33.65,33300.0,21.2345,21.2597,21.2345,21.2408,33300.0
2007-03-15 11:40:00,33.66,33.66,33.57,33.58,39500.0,21.2471,21.2471,21.1903,21.1966,39500.0
2007-03-15 11:50:00,33.58,33.63,33.55,33.58,88600.0,21.1966,21.2282,21.1777,21.1966,88600.0
2007-03-15 12:00:00,33.58,33.62,33.57,33.59,147200.0,21.1966,21.2219,21.1903,21.2029,147200.0
2007-03-15 12:10:00,33.58,33.6,33.57,33.59,406900.0,21.1966,21.2092,21.1903,21.2029,406900.0
2007-03-15 12:20:00,33.58,33.65,33.58,33.64,119300.0,21.1966,21.2408,21.1966,21.2345,119300.0
2007-03-15 12:30:00,33.63,33.66,33.63,33.66,100600.0,21.2282,21.2471,21.2282,21.2471,100600.0
2007-03-15 12:40:00,33.66,33.72,33.66,33.71,53000.0,21.2471,21.285,21.2471,21.2787,53000.0
2007-03-15 12:50:00,33.7,33.72,33.67,33.68,36500.0,21.2724,21.285,21.2534,21.2597,36500.0
2007-03-15 13:00:00,33.68,33.76,33.66,33.76,143500.0,21.2597,21.3102,21.2471,21.3102,143500.0
2007-03-15 13:10:00,33.76,33.77,33.72,33.72,44300.0,21.3102,21.3165,21.285,21.285,44300.0
2007-03-15 13:20:00,33.73,33.73,33.68,33.68,23700.0,21.2913,21.2913,21.2597,21.2597,23700.0
2007-03-15 13:30:00,33.68,33.69,33.51,33.51,79500.0,21.2597,21.266,21.1524,21.1524,79500.0
2007-03-15 13:40:00,33.51,33.58,33.46,33.57,146600.0,21.1524,21.1966,21.1209,21.1903,146600.0
2007-03-15 13:50:00,33.57,33.65,33.52,33.53,85600.0,21.1903,21.2408,21.1587,21.165,85600.0
2007-03-15 14:00:00,33.53,33.55,33.5,33.53,68600.0,21.165,21.1777,21.1461,21.165,68600.0
2007-03-15 14:10:00,33.53,33.53,33.43,33.47,73800.0,21.165,21.165,21.1019,21.1272,73800.0
2007-03-15 14:20:00,33.47,33.53,33.45,33.5,75400.0,21.1272,21.165,21.1145,21.1461,75400.0
2007-03-15 14:30:00,33.51,33.61,33.5,33.61,69800.0,21.1524,21.2155,21.1461,21.2155,69800.0
2007-03-15 14:40:00,33.6,33.7,33.6,33.68,80000.0,21.2092,21.2724,21.2092,21.2597,80000.0
2007-03-15 14:50:00,33.68,33.68,33.63,33.64,71700.0,21.2597,21.2597,21.2282,21.2345,71700.0
2007-03-15 15:00:00,33.63,33.66,33.55,33.65,70200.0,21.2282,21.2471,21.1777,21.2408,70200.0
2007-03-15 15:10:00,33.65,33.65,33.6,33.61,64700.0,21.2408,21.2408,21.2092,21.2155,64700.0
2007-03-15 15:20:00,33.61,33.63,33.56,33.57,87400.0,21.2155,21.2282,21.184,21.1903,87400.0
2007-03-15 15:30:00,33.58,33.62,33.57,33.61,73900.0,21.1966,21.2219,21.1903,21.2155,73900.0
2007-03-15 15:40:00,33.61,33.68,33.59,33.67,166900.0,21.2155,21.2597,21.2029,21.2534,166900.0
2007-03-15 15:50:00,33.67,33.74,33.65,33.67,185000.0,21.2534,21.2976,21.2408,21.2534,185000.0
2007-03-16 09:30:00,33.68,33.83,33.66,33.82,1015500.0,21.2597,21.3544,21.2471,21.3481,1015500.0
2007-03-16 09:40:00,33.82,34.16,33.76,34.15,226300.0,21.3481,21.5627,21.3102,21.5564,226300.0
2007-03-16 09:50:00,34.15,34.19,34.09,34.14,127900.0,21.5564,21.5817,21.5185,21.5501,127900.0
2007-03-16 10:00:00,34.13,34.19,34.13,34.17,113800.0,21.5438,21.5817,21.5438,21.569,113800.0
2007-03-16 10:10:00,34.18,34.24,34.16,34.16,105400.0,21.5753,21.6132,21.5627,21.5627,105400.0
2007-03-16 10:20:00,34.17,34.17,34.09,34.09,52100.0,21.569,21.569,21.5185,21.5185,52100.0
2007-03-16 10:30:00,34.1,34.2,34.09,34.14,92200.0,21.5248,21.588,21.5185,21.5501,92200.0
2007-03-16 10:40:00,34.14,34.15,34.05,34.06,138400.0,21.5501,21.5564,21.4933,21.4996,138400.0
2007-03-16 10:50:00,34.05,34.06,33.95,33.95,149700.0,21.4933,21.4996,21.4302,21.4302,149700.0
2007-03-16 11:00:00,33.96,33.99,33.94,33.96,76300.0,21.4365,21.4554,21.4238,21.4365,76300.0
2007-03-16 11:10:00,33.95,33.96,33.81,33.82,97900.0,21.4302,21.4365,21.3418,21.3481,97900.0
2007-03-16 11:20:00,33.81,33.82,33.73,33.75,83600.0,21.3418,21.3481,21.2913,21.3039,83600.0
2007-03-16 11:30:00,33.76,33.77,33.67,33.72,220100.0,21.3102,21.3165,21.2534,21.285,220100.0
2007-03-16 11:40:00,33.72,33.83,33.72,33.81,85400.0,21.285,21.3544,21.285,21.3418,85400.0
2007-03-16 11:50:00,33.83,33.83,33.8,33.8,25400.0,21.3544,21.3544,21.3355,21.3355,25400.0
2007-03-16 12:00:00,33.8,33.83,33.78,33.82,49700.0,21.3355,21.3544,21.3229,21.3481,49700.0
2007-03-16 12:10:00,33.82,33.85,33.8,33.85,36900.0,21.3481,21.367,21.3355,21.367,36900.0
2007-03-16 12:20:00,33.85,33.89,33.83,33.89,52500.0,21.367,21.3923,21.3544,21.3923,52500.0
2007-03-16 12:30:00,33.89,33.89,33.79,33.79,31400.0,21.3923,21.3923,21.3292,21.3292,31400.0
2007-03-16 12:40:00,33.79,33.8,33.76,33.77,30400.0,21.3292,21.3355,21.3102,21.3165,30400.0
2007-03-16 12:50:00,33.76,33.78,33.74,33.78,48800.0,21.3102,21.3229,21.2976,21.3229,48800.0
2007-03-16 13:00:00,33.78,33.79,33.75,33.76,37800.0,21.3229,21.3292,21.3039,21.3102,37800.0
2007-03-16 13:10:00,33.75,33.8,33.73,33.75,59000.0,21.3039,21.3355,21.2913,21.3039,59000.0
2007-03-16 13:20:00,33.76,33.81,33.76,33.77,44700.0,21.3102,21.3418,21.3102,21.3165,44700.0
2007-03-16 13:30:00,33.77,33.78,33.73,33.73,47300.0,21.3165,21.3229,21.2913,21.2913,47300.0
2007-03-16 13:40:00,33.74,33.74,33.7,33.72,45000.0,21.2976,21.2976,21.2724,21.285,45000.0
2007-03-16 13:50:00,33.72,33.73,33.71,33.73,25900.0,21.285,21.2913,21.2787,21.2913,25900.0
2007-03-16 14:00:00,33.73,33.73,33.63,33.64,52200.0,21.2913,21.2913,21.2282,21.2345,52200.0
2007-03-16 14:10:00,33.63,33.64,33.58,33.59,86000.0,21.2282,21.2345,21.1966,21.2029,86000.0
2007-03-16 14:20:00,33.6,33.6,33.52,33.55,63900.0,21.2092,21.2092,21.1587,21.1777,63900.0
2007-03-16 14:30:00,33.55,33.57,33.52,33.57,46500.0,21.1777,21.1903,21.1587,21.1903,46500.0
2007-03-16 14:40:00,33.57,33.57,33.53,33.55,67000.0,21.1903,21.1903,21.165,21.1777,67000.0
2007-03-16 14:50:00,33.55,33.6,33.53,33.6,57400.0,21.1777,21.2092,21.165,21.2092,57400.0
2007-03-16 15:00:00,33.6,33.64,33.54,33.55,80400.0,21.2092,21.2345,21.1714,21.1777,80400.0
2007-03-16 15:10:00,33.55,33.6,33.54,33.54,83400.0,21.1777,21.2092,21.1714,21.1714,83400.0
2007-03-16 15:20:00,33.54,33.56,33.52,33.56,65600.0,21.1714,21.184,21.1587,21.184,65600.0
2007-03-16 15:30:00,33.56,33.65,33.53,33.65,129500.0,21.184,21.2408,21.165,21.2408,129500.0
2007-03-16 15:40:00,33.65,33.65,33.52,33.59,193300.0,21.2408,21.2408,21.1587,21.2029,193300.0
2007-03-16 15:50:00,33.58,33.59,33.51,33.53,163500.0,21.1966,21.2029,21.1524,21.165,163500.0
2007-03-19 09:30:00,33.75,34.09,33.75,34.05,270300.0,21.3039,21.5185,21.3039,21.4933,270300.0
2007-03-19 09:40:00,34.05,34.09,33.82,33.9,149900.0,21.4933,21.5185,21.3481,21.3986,149900.0
2007-03-19 09:50:00,33.9,34.05,33.9,34.03,99600.0,21.3986,21.4933,21.3986,21.4807,99600.0
2007-03-19 10:00:00,34.02,34.05,33.9,33.9,153300.0,21.4743,21.4933,21.3986,21.3986,153300.0
2007-03-19 10:10:00,33.9,33.91,33.8,33.8,198200.0,21.3986,21.4049,21.3355,21.3355,198200.0
2007-03-19 10:20:00,33.81,33.85,33.7,33.78,177700.0,21.3418,21.367,21.2724,21.3229,177700.0
2007-03-19 10:30:00,33.77,33.81,33.66,33.7,160000.0,21.3165,21.3418,21.2471,21.2724,160000.0
2007-03-19 10:40:00,33.69,33.8,33.67,33.76,149100.0,21.266,21.3355,21.2534,21.3102,149100.0
2007-03-19 10:50:00,33.75,33.91,33.74,33.87,132700.0,21.3039,21.4049,21.2976,21.3797,132700.0
2007-03-19 11:00:00,33.85,33.92,33.85,33.89,107900.0,21.367,21.4112,21.367,21.3923,107900.0
2007-03-19 11:10:00,33.89,33.9,33.77,33.8,113400.0,21.3923,21.3986,21.3165,21.3355,113400.0
2007-03-19 11:20:00,33.79,34.01,33.79,34.0,179300.0,21.3292,21.468,21.3292,21.4617,179300.0
2007-03-19 11:30:00,33.99,34.28,33.98,34.26,303000.0,21.4554,21.6385,21.4491,21.6258,303000.0
2007-03-19 11:40:00,34.26,34.36,34.24,34.35,266500.0,21.6258,21.689,21.6132,21.6827,266500.0
2007-03-19 11:50:00,34.34,34.43,34.32,34.43,169400.0,21.6763,21.7331,21.6637,21.7331,169400.0
2007-03-19 12:00:00,34.42,34.44,34.34,34.34,183500.0,21.7268,21.7395,21.6763,21.6763,183500.0
2007-03-19 12:10:00,34.33,34.37,34.31,34.35,120000.0,21.67,21.6953,21.6574,21.6827,120000.0
2007-03-19 12:20:00,34.36,34.4,34.33,34.39,89400.0,21.689,21.7142,21.67,21.7079,89400.0
2007-03-19 12:30:00,34.39,34.42,34.33,34.38,102600.0,21.7079,21.7268,21.67,21.7016,102600.0
2007-03-19 12:40:00,34.37,34.39,34.32,34.32,80900.0,21.6953,21.7079,21.6637,21.6637,80900.0
2007-03-19 12:50:00,34.32,34.33,34.26,34.26,105300.0,21.6637,21.67,21.6258,21.6258,105300.0
2007-03-19 13:00:00,34.26,34.28,34.19,34.21,97700.0,21.6258,21.6385,21.5817,21.5943,97700.0
2007-03-19 13:10:00,34.21,34.24,34.17,34.19,62500.0,21.5943,21.6132,21.569,21.5817,62500.0
2007-03-19 13:20:00,34.2,34.25,34.19,34.21,61100.0,21.588,21.6195,21.5817,21.5943,61100.0
2007-03-19 13:30:00,34.22,34.25,34.2,34.24,61000.0,21.6006,21.6195,21.588,21.6132,61000.0
2007-03-19 13:40:00,34.25,34.3,34.24,34.29,92200.0,21.6195,21.6511,21.6132,21.6448,92200.0
2007-03-19 13:50:00,34.29,34.38,34.28,34.34,149400.0,21.6448,21.7016,21.6385,21.6763,149400.0
2007-03-19 14:00:00,34.33,34.41,34.29,34.32,112900.0,21.67,21.7205,21.6448,21.6637,112900.0
2007-03-19 14:10:00,34.33,34.34,34.29,34.29,56400.0,21.67,21.6763,21.6448,21.6448,56400.0
2007-03-19 14:20:00,34.3,34.32,34.25,34.25,58100.0,21.6511,21.6637,21.6195,21.6195,58100.0
2007-03-19 14:30:00,34.25,34.31,34.22,34.31,81800.0,21.6195,21.6574,21.6006,21.6574,81800.0
2007-03-19 14:40:00,34.3,34.32,33.98,34.3,95000.0,21.6511,21.6637,21.4491,21.6511,95000.0
2007-03-19 14:50:00,34.3,34.37,34.29,34.31,94200.0,21.6511,21.6953,21.6448,21.6574,94200.0
2007-03-19 15:00:00,34.31,34.31,34.26,34.29,96400.0,21.6574,21.6574,21.6258,21.6448,96400.0
2007-03-19 15:10:00,34.29,34.33,34.25,34.32,114200.0,21.6448,21.67,21.6195,21.6637,114200.0
2007-03-19 15:20:00,34.32,34.33,34.2,34.21,139300.0,21.6637,21.67,21.588,21.5943,139300.0
2007-03-19 15:30:00,34.2,34.24,34.18,34.18,152800.0,21.588,21.6132,21.5753,21.5753,152800.0
2007-03-19 15:40:00,34.19,34.23,34.12,34.16,293100.0,21.5817,21.6069,21.5375,21.5627,293100.0
2007-03-19 15:50:00,34.15,34.2,34.1,34.2,308600.0,21.5564,21.588,21.5248,21.588,308600.0
2007-03-20 09:30:00,34.18,34.25,34.1,34.25,106000.0,21.5753,21.6195,21.5248,21.6195,106000.0
2007-03-20 09:40:00,34.25,34.41,34.23,34.3,114200.0,21.6195,21.7205,21.6069,21.6511,114200.0
2007-03-20 09:50:00,34.3,34.33,34.07,34.08,75300.0,21.6511,21.67,21.5059,21.5122,75300.0
2007-03-20 10:00:00,34.09,34.16,34.08,34.13,123400.0,21.5185,21.5627,21.5122,21.5438,123400.0
2007-03-20 10:10:00,34.13,34.15,34.06,34.12,145700.0,21.5438,21.5564,21.4996,21.5375,145700.0
2007-03-20 10:20:00,34.11,34.25,34.11,34.19,123300.0,21.5312,21.6195,21.5312,21.5817,123300.0
2007-03-20 10:30:00,34.2,34.31,34.17,34.27,160000.0,21.588,21.6574,21.569,21.6322,160000.0
2007-03-20 10:40:00,34.25,34.26,34.16,34.18,143800.0,21.6195,21.6258,21.5627,21.5753,143800.0
2007-03-20 10:50:00,34.17,34.21,34.12,34.15,72500.0,21.569,21.5943,21.5375,21.5564,72500.0
2007-03-20 11:00:00,34.16,34.2,34.12,34.2,138000.0,21.5627,21.588,21.5375,21.588,138000.0
2007-03-20 11:10:00,34.19,34.28,34.17,34.28,173500.0,21.5817,21.6385,21.569,21.6385,173500.0
2007-03-20 11:20:00,34.28,34.29,34.24,34.29,85200.0,21.6385,21.6448,21.6132,21.6448,85200.0
2007-03-20 11:30:00,34.29,34.3,34.2,34.2,103900.0,21.6448,21.6511,21.588,21.588,103900.0
2007-03-20 11:40:00,34.21,34.5,34.21,34.5,216500.0,21.5943,21.7773,21.5943,21.7773,216500.0
2007-03-20 11:50:00,34.5,34.95,34.36,34.76,1454800.0,21.7773,22.0614,21.689,21.9415,1454800.0
2007-03-20 12:00:00,34.76,35.15,34.75,35.14,1102900.0,21.9415,22.1876,21.9351,22.1813,1102900.0
2007-03-20 12:10:00,35.13,35.45,35.1,35.45,1080800.0,22.175,22.377,22.1561,22.377,1080800.0
2007-03-20 12:20:00,35.45,35.84,35.4,35.82,1454000.0,22.377,22.6232,22.3454,22.6106,1454000.0
2007-03-20 12:30:00,35.81,36.84,35.51,35.52,1252900.0,22.6042,23.2544,22.4149,22.4212,1252900.0
2007-03-20 12:40:00,35.52,35.85,35.49,35.83,850500.0,22.4212,22.6295,22.4022,22.6169,850500.0
2007-03-20 12:50:00,35.83,35.87,35.63,35.64,740900.0,22.6169,22.6421,22.4906,22.4969,740900.0
2007-03-20 13:00:00,35.65,35.66,35.46,35.61,488100.0,22.5032,22.5096,22.3833,22.478,488100.0
2007-03-20 13:10:00,35.61,35.62,35.26,35.26,357600.0,22.478,22.4843,22.2571,22.2571,357600.0
2007-03-20 13:20:00,35.26,35.41,35.23,35.4,444900.0,22.2571,22.3518,22.2381,22.3454,444900.0
2007-03-20 13:30:00,35.4,35.64,35.39,35.49,570300.0,22.3454,22.4969,22.3391,22.4022,570300.0
2007-03-20 13:40:00,35.49,35.59,35.48,35.55,251200.0,22.4022,22.4654,22.3959,22.4401,251200.0
2007-03-20 13:50:00,35.55,35.55,35.24,35.27,375200.0,22.4401,22.4401,22.2444,22.2634,375200.0
2007-03-20 14:00:00,35.28,35.48,35.22,35.46,304000.0,22.2697,22.3959,22.2318,22.3833,304000.0
2007-03-20 14:10:00,35.47,35.51,35.29,35.38,164100.0,22.3896,22.4149,22.276,22.3328,164100.0
2007-03-20 14:20:00,35.37,35.4,35.26,35.26,98400.0,22.3265,22.3454,22.2571,22.2571,98400.0
2007-03-20 14:30:00,35.26,35.27,35.2,35.22,117500.0,22.2571,22.2634,22.2192,22.2318,117500.0
2007-03-20 14:40:00,35.22,35.26,35.19,35.24,139200.0,22.2318,22.2571,22.2129,22.2444,139200.0
2007-03-20 14:50:00,35.24,35.32,35.2,35.21,218100.0,22.2444,22.2949,22.2192,22.2255,218100.0
2007-03-20 15:00:00,35.21,35.5,35.2,35.4,234600.0,22.2255,22.4086,22.2192,22.3454,234600.0
2007-03-20 15:10:00,35.4,35.5,35.33,35.36,266400.0,22.3454,22.4086,22.3013,22.3202,266400.0
2007-03-20 15:20:00,35.37,35.41,35.28,35.3,152000.0,22.3265,22.3518,22.2697,22.2823,152000.0
2007-03-20 15:30:00,35.29,35.39,35.25,35.25,270700.0,22.276,22.3391,22.2508,22.2508,270700.0
2007-03-20 15:40:00,35.25,35.3,35.16,35.2,357800.0,22.2508,22.2823,22.1939,22.2192,357800.0
2007-03-20 15:50:00,35.19,35.27,35.15,35.25,324300.0,22.2129,22.2634,22.1876,22.2508,324300.0
2007-03-21 09:30:00,35.35,35.39,35.19,35.25,231100.0,22.3139,22.3391,22.2129,22.2508,231100.0
2007-03-21 09:40:00,35.25,35.36,35.2,35.32,150800.0,22.2508,22.3202,22.2192,22.2949,150800.0
2007-03-21 09:50:00,35.32,35.36,35.26,35.32,108900.0,22.2949,22.3202,22.2571,22.2949,108900.0
2007-03-21 10:00:00,35.31,35.49,35.28,35.48,130100.0,22.2886,22.4022,22.2697,22.3959,130100.0
2007-03-21 10:10:00,35.48,35.7,35.48,35.65,191900.0,22.3959,22.5348,22.3959,22.5032,191900.0
2007-03-21 10:20:00,35.66,35.69,35.63,35.67,140700.0,22.5096,22.5285,22.4906,22.5159,140700.0
2007-03-21 10:30:00,35.66,35.91,35.58,35.81,622500.0,22.5096,22.6674,22.4591,22.6042,622500.0
2007-03-21 10:40:00,35.8,35.95,35.71,35.93,284100.0,22.5979,22.6926,22.5411,22.68,284100.0
2007-03-21 10:50:00,35.94,35.99,35.87,35.9,215800.0,22.6863,22.7179,22.6421,22.6611,215800.0
2007-03-21 11:00:00,35.88,35.99,35.84,35.98,245400.0,22.6484,22.7179,22.6232,22.7116,245400.0
2007-03-21 11:10:00,35.98,36.01,35.91,35.98,347700.0,22.7116,22.7305,22.6674,22.7116,347700.0
2007-03-21 11:20:00,35.99,36.1,35.97,36.07,270400.0,22.7179,22.7873,22.7052,22.7684,270400.0
2007-03-21 11:30:00,36.07,36.1,36.04,36.07,155200.0,22.7684,22.7873,22.7494,22.7684,155200.0
2007-03-21 11:40:00,36.06,36.06,35.96,36.0,194700.0,22.762,22.762,22.6989,22.7242,194700.0
2007-03-21 11:50:00,36.01,36.11,35.99,36.09,162700.0,22.7305,22.7936,22.7179,22.781,162700.0
2007-03-21 12:00:00,36.1,36.1,35.96,35.97,130800.0,22.7873,22.7873,22.6989,22.7052,130800.0
2007-03-21 12:10:00,35.96,35.98,35.91,35.97,109400.0,22.6989,22.7116,22.6674,22.7052,109400.0
2007-03-21 12:20:00,35.97,35.98,35.86,35.87,105100.0,22.7052,22.7116,22.6358,22.6421,105100.0
2007-03-21 12:30:00,35.86,35.88,35.83,35.86,84700.0,22.6358,22.6484,22.6169,22.6358,84700.0
2007-03-21 12:40:00,35.84,35.85,35.76,35.84,179700.0,22.6232,22.6295,22.5727,22.6232,179700.0
2007-03-21 12:50:00,35.83,35.92,35.81,35.83,284300.0,22.6169,22.6737,22.6042,22.6169,284300.0
2007-03-21 13:00:00,35.82,35.82,35.75,35.8,65900.0,22.6106,22.6106,22.5664,22.5979,65900.0
2007-03-21 13:10:00,35.8,35.8,35.75,35.76,98700.0,22.5979,22.5979,22.5664,22.5727,98700.0
2007-03-21 13:20:00,35.76,35.77,35.7,35.72,145500.0,22.5727,22.579,22.5348,22.5474,145500.0
2007-03-21 13:30:00,35.73,35.73,35.66,35.66,114200.0,22.5537,22.5537,22.5096,22.5096,114200.0
2007-03-21 13:40:00,35.66,35.68,35.58,35.6,162900.0,22.5096,22.5222,22.4591,22.4717,162900.0
2007-03-21 13:50:00,35.6,35.68,35.55,35.65,117200.0,22.4717,22.5222,22.4401,22.5032,117200.0
2007-03-21 14:00:00,35.65,35.67,35.56,35.59,151800.0,22.5032,22.5159,22.4464,22.4654,151800.0
2007-03-21 14:10:00,35.58,35.83,35.5,35.62,173500.0,22.4591,22.6169,22.4086,22.4843,173500.0
2007-03-21 14:20:00,35.62,35.92,35.62,35.87,215000.0,22.4843,22.6737,22.4843,22.6421,215000.0
2007-03-21 14:30:00,35.85,35.92,35.75,35.79,102100.0,22.6295,22.6737,22.5664,22.5916,102100.0
2007-03-21 14:40:00,35.79,35.93,35.77,35.88,130800.0,22.5916,22.68,22.579,22.6484,130800.0
2007-03-21 14:50:00,35.87,36.0,35.85,35.99,186200.0,22.6421,22.7242,22.6295,22.7179,186200.0
2007-03-21 15:00:00,35.98,36.02,35.97,35.98,188300.0,22.7116,22.7368,22.7052,22.7116,188300.0
2007-03-21 15:10:00,35.98,35.99,35.81,35.81,402800.0,22.7116,22.7179,22.6042,22.6042,402800.0
2007-03-21 15:20:00,35.8,35.85,35.76,35.8,423100.0,22.5979,22.6295,22.5727,22.5979,423100.0
2007-03-21 15:30:00,35.81,35.86,35.73,35.77,309800.0,22.6042,22.6358,22.5537,22.579,309800.0
2007-03-21 15:40:00,35.77,35.86,35.75,35.81,241900.0,22.579,22.6358,22.5664,22.6042,241900.0
2007-03-21 15:50:00,35.81,35.92,35.77,35.85,243100.0,22.6042,22.6737,22.579,22.6295,243100.0
2007-03-22 09:30:00,36.0,36.13,35.62,36.05,157600.0,22.7242,22.8062,22.4843,22.7557,157600.0
2007-03-22 09:40:00,36.04,36.13,36.02,36.06,242200.0,22.7494,22.8062,22.7368,22.762,242200.0
2007-03-22 09:50:00,36.07,36.1,35.9,35.95,117000.0,22.7684,22.7873,22.6611,22.6926,117000.0
2007-03-22 10:00:00,35.96,35.96,35.73,35.8,147200.0,22.6989,22.6989,22.5537,22.5979,147200.0
2007-03-22 10:10:00,35.8,35.98,35.79,35.98,180300.0,22.5979,22.7116,22.5916,22.7116,180300.0
2007-03-22 10:20:00,35.98,36.0,35.79,35.85,106200.0,22.7116,22.7242,22.5916,22.6295,106200.0
2007-03-22 10:30:00,35.86,35.87,35.79,35.82,147400.0,22.6358,22.6421,22.5916,22.6106,147400.0
2007-03-22 10:40:00,35.82,35.94,35.81,35.84,131700.0,22.6106,22.6863,22.6042,22.6232,131700.0
2007-03-22 10:50:00,35.84,35.86,35.79,35.81,79700.0,22.6232,22.6358,22.5916,22.6042,79700.0
2007-03-22 11:00:00,35.8,35.86,35.78,35.79,104100.0,22.5979,22.6358,22.5853,22.5916,104100.0
2007-03-22 11:10:00,35.79,35.81,35.72,35.74,83600.0,22.5916,22.6042,22.5474,22.5601,83600.0
2007-03-22 11:20:00,35.74,35.87,35.74,35.83,101100.0,22.5601,22.6421,22.5601,22.6169,101100.0
2007-03-22 11:30:00,35.83,35.84,35.78,35.84,120800.0,22.6169,22.6232,22.5853,22.6232,120800.0
2007-03-22 11:40:00,35.84,35.85,35.82,35.84,92200.0,22.6232,22.6295,22.6106,22.6232,92200.0
2007-03-22 11:50:00,35.84,35.89,35.79,35.85,109200.0,22.6232,22.6547,22.5916,22.6295,109200.0
2007-03-22 12:00:00,35.85,35.94,35.8,35.94,115300.0,22.6295,22.6863,22.5979,22.6863,115300.0
2007-03-22 12:10:00,35.94,36.02,35.93,35.99,178700.0,22.6863,22.7368,22.68,22.7179,178700.0
2007-03-22 12:20:00,35.99,36.01,35.92,35.92,123400.0,22.7179,22.7305,22.6737,22.6737,123400.0
2007-03-22 12:30:00,35.92,35.97,35.9,35.95,93200.0,22.6737,22.7052,22.6611,22.6926,93200.0
2007-03-22 12:40:00,35.94,35.99,35.93,35.95,43400.0,22.6863,22.7179,22.68,22.6926,43400.0
2007-03-22 12:50:00,35.96,36.0,35.95,35.98,58700.0,22.6989,22.7242,22.6926,22.7116,58700.0
2007-03-22 13:00:00,35.97,35.97,35.9,35.96,69400.0,22.7052,22.7052,22.6611,22.6989,69400.0
2007-03-22 13:10:00,35.95,35.96,35.84,35.84,49300.0,22.6926,22.6989,22.6232,22.6232,49300.0
2007-03-22 13:20:00,35.84,35.87,35.81,35.82,186100.0,22.6232,22.6421,22.6042,22.6106,186100.0
2007-03-22 13:30:00,35.83,35.89,35.81,35.88,56100.0,22.6169,22.6547,22.6042,22.6484,56100.0
2007-03-22 13:40:00,35.88,35.92,35.88,35.88,78500.0,22.6484,22.6737,22.6484,22.6484,78500.0
2007-03-22 13:50:00,35.88,35.92,35.81,35.84,79300.0,22.6484,22.6737,22.6042,22.6232,79300.0
2007-03-22 14:00:00,35.84,35.88,35.76,35.76,120300.0,22.6232,22.6484,22.5727,22.5727,120300.0
2007-03-22 14:10:00,35.76,35.81,35.72,35.8,136700.0,22.5727,22.6042,22.5474,22.5979,136700.0
2007-03-22 14:20:00,35.79,35.82,35.74,35.75,124600.0,22.5916,22.6106,22.5601,22.5664,124600.0
2007-03-22 14:30:00,35.75,35.77,35.72,35.76,151600.0,22.5664,22.579,22.5474,22.5727,151600.0
2007-03-22 14:40:00,35.76,35.8,35.75,35.77,192000.0,22.5727,22.5979,22.5664,22.579,192000.0
2007-03-22 14:50:00,35.78,35.91,35.75,35.84,202000.0,22.5853,22.6674,22.5664,22.6232,202000.0
2007-03-22 15:00:00,35.83,35.84,35.73,35.75,313300.0,22.6169,22.6232,22.5537,22.5664,313300.0
2007-03-22 15:10:00,35.74,35.77,35.69,35.73,164200.0,22.5601,22.579,22.5285,22.5537,164200.0
2007-03-22 15:20:00,35.73,35.78,35.68,35.71,316400.0,22.5537,22.5853,22.5222,22.5411,316400.0
2007-03-22 15:30:00,35.71,35.74,35.66,35.74,224500.0,22.5411,22.5601,22.5096,22.5601,224500.0
2007-03-22 15:40:00,35.74,35.78,35.67,35.68,370000.0,22.5601,22.5853,22.5159,22.5222,370000.0
2007-03-22 15:50:00,35.67,35.75,35.64,35.71,369400.0,22.5159,22.5664,22.4969,22.5411,369400.0
2007-03-23 09:30:00,35.69,35.69,35.56,35.64,110400.0,22.5285,22.5285,22.4464,22.4969,110400.0
2007-03-23 09:40:00,35.62,35.62,35.52,35.58,127900.0,22.4843,22.4843,22.4212,22.4591,127900.0
2007-03-23 09:50:00,35.58,35.62,35.54,35.6,177300.0,22.4591,22.4843,22.4338,22.4717,177300.0
2007-03-23 10:00:00,35.59,35.75,35.59,35.64,165700.0,22.4654,22.5664,22.4654,22.4969,165700.0
2007-03-23 10:10:00,35.65,35.68,35.59,35.61,161500.0,22.5032,22.5222,22.4654,22.478,161500.0
2007-03-23 10:20:00,35.61,35.64,35.58,35.63,117100.0,22.478,22.4969,22.4591,22.4906,117100.0
2007-03-23 10:30:00,35.62,35.65,35.51,35.52,112900.0,22.4843,22.5032,22.4149,22.4212,112900.0
2007-03-23 10:40:00,35.52,35.54,35.42,35.51,150200.0,22.4212,22.4338,22.3581,22.4149,150200.0
2007-03-23 10:50:00,35.5,35.52,35.4,35.44,144600.0,22.4086,22.4212,22.3454,22.3707,144600.0
2007-03-23 11:00:00,35.44,35.45,35.2,35.21,287200.0,22.3707,22.377,22.2192,22.2255,287200.0
2007-03-23 11:10:00,35.22,35.33,35.18,35.31,314400.0,22.2318,22.3013,22.2066,22.2886,314400.0
2007-03-23 11:20:00,35.3,35.34,35.23,35.31,97600.0,22.2823,22.3076,22.2381,22.2886,97600.0
2007-03-23 11:30:00,35.31,35.4,35.31,35.38,85400.0,22.2886,22.3454,22.2886,22.3328,85400.0
2007-03-23 11:40:00,35.39,35.39,35.35,35.36,69200.0,22.3391,22.3391,22.3139,22.3202,69200.0
2007-03-23 11:50:00,35.36,35.42,35.36,35.4,104300.0,22.3202,22.3581,22.3202,22.3454,104300.0
2007-03-23 12:00:00,35.4,35.41,35.29,35.29,79100.0,22.3454,22.3518,22.276,22.276,79100.0
2007-03-23 12:10:00,35.3,35.42,35.3,35.42,157000.0,22.2823,22.3581,22.2823,22.3581,157000.0
2007-03-23 12:20:00,35.42,35.43,35.33,35.4,68400.0,22.3581,22.3644,22.3013,22.3454,68400.0
2007-03-23 12:30:00,35.4,35.4,35.33,35.38,74100.0,22.3454,22.3454,22.3013,22.3328,74100.0
2007-03-23 12:40:00,35.38,35.42,35.35,35.41,75500.0,22.3328,22.3581,22.3139,22.3518,75500.0
2007-03-23 12:50:00,35.41,35.46,35.36,35.46,86500.0,22.3518,22.3833,22.3202,22.3833,86500.0
2007-03-23 13:00:00,35.46,35.48,35.41,35.41,86500.0,22.3833,22.3959,22.3518,22.3518,86500.0
2007-03-23 13:10:00,35.42,35.42,35.36,35.4,89100.0,22.3581,22.3581,22.3202,22.3454,89100.0
2007-03-23 13:20:00,35.4,35.41,35.38,35.4,40000.0,22.3454,22.3518,22.3328,22.3454,40000.0
2007-03-23 13:30:00,35.4,35.45,35.38,35.4,170000.0,22.3454,22.377,22.3328,22.3454,170000.0
2007-03-23 13:40:00,35.39,35.4,35.38,35.38,148200.0,22.3391,22.3454,22.3328,22.3328,148200.0
2007-03-23 13:50:00,35.38,35.39,35.36,35.38,48900.0,22.3328,22.3391,22.3202,22.3328,48900.0
2007-03-23 14:00:00,35.38,35.4,35.34,35.39,87500.0,22.3328,22.3454,22.3076,22.3391,87500.0
2007-03-23 14:10:00,35.39,35.44,35.37,35.37,60300.0,22.3391,22.3707,22.3265,22.3265,60300.0
2007-03-23 14:20:00,35.37,35.42,35.36,35.38,85500.0,22.3265,22.3581,22.3202,22.3328,85500.0
2007-03-23 14:30:00,35.38,35.4,35.37,35.39,85500.0,22.3328,22.3454,22.3265,22.3391,85500.0
2007-03-23 14:40:00,35.39,35.41,35.38,35.38,43100.0,22.3391,22.3518,22.3328,22.3328,43100.0
2007-03-23 14:50:00,35.38,35.44,35.37,35.43,79100.0,22.3328,22.3707,22.3265,22.3644,79100.0
2007-03-23 15:00:00,35.43,35.44,35.39,35.42,120000.0,22.3644,22.3707,22.3391,22.3581,120000.0
2007-03-23 15:10:00,35.41,35.49,35.4,35.48,280400.0,22.3518,22.4022,22.3454,22.3959,280400.0
2007-03-23 15:20:00,35.47,35.73,35.39,35.45,389000.0,22.3896,22.5537,22.3391,22.377,389000.0
2007-03-23 15:30:00,35.46,35.58,35.46,35.53,195700.0,22.3833,22.4591,22.3833,22.4275,195700.0
2007-03-23 15:40:00,35.53,35.59,35.53,35.58,223700.0,22.4275,22.4654,22.4275,22.4591,223700.0
2007-03-23 15:50:00,35.57,35.62,35.53,35.62,252000.0,22.4527,22.4843,22.4275,22.4843,252000.0
2007-03-26 09:30:00,35.71,35.95,35.6,35.89,231800.0,22.5411,22.6926,22.4717,22.6547,231800.0
2007-03-26 09:40:00,35.89,35.95,35.8,35.95,103900.0,22.6547,22.6926,22.5979,22.6926,103900.0
2007-03-26 09:50:00,35.96,36.0,35.87,35.88,131300.0,22.6989,22.7242,22.6421,22.6484,131300.0
2007-03-26 10:00:00,35.87,35.88,35.44,35.51,242400.0,22.6421,22.6484,22.3707,22.4149,242400.0
2007-03-26 10:10:00,35.51,35.59,35.49,35.57,173500.0,22.4149,22.4654,22.4022,22.4527,173500.0
2007-03-26 10:20:00,35.58,35.67,35.48,35.49,507100.0,22.4591,22.5159,22.3959,22.4022,507100.0
2007-03-26 10:30:00,35.49,35.55,35.48,35.51,90600.0,22.4022,22.4401,22.3959,22.4149,90600.0
2007-03-26 10:40:00,35.52,35.56,35.5,35.55,71500.0,22.4212,22.4464,22.4086,22.4401,71500.0
2007-03-26 10:50:00,35.55,35.65,35.53,35.64,63600.0,22.4401,22.5032,22.4275,22.4969,63600.0
2007-03-26 11:00:00,35.64,35.64,35.41,35.42,147800.0,22.4969,22.4969,22.3518,22.3581,147800.0
2007-03-26 11:10:00,35.43,35.43,35.37,35.4,146100.0,22.3644,22.3644,22.3265,22.3454,146100.0
2007-03-26 11:20:00,35.4,35.46,35.39,35.43,69300.0,22.3454,22.3833,22.3391,22.3644,69300.0
2007-03-26 11:30:00,35.43,35.53,35.4,35.53,64900.0,22.3644,22.4275,22.3454,22.4275,64900.0
2007-03-26 11:40:00,35.54,35.55,35.45,35.45,51000.0,22.4338,22.4401,22.377,22.377,51000.0
2007-03-26 11:50:00,35.45,35.45,35.37,35.39,84500.0,22.377,22.377,22.3265,22.3391,84500.0
2007-03-26 12:00:00,35.38,35.45,35.35,35.43,91300.0,22.3328,22.377,22.3139,22.3644,91300.0
2007-03-26 12:10:00,35.42,35.54,13.5,35.54,107600.0,22.3581,22.4338,8.5216,22.4338,107600.0
2007-03-26 12:20:00,35.54,35.66,35.54,35.66,262100.0,22.4338,22.5096,22.4338,22.5096,262100.0
2007-03-26 12:30:00,35.67,35.7,35.55,35.56,210700.0,22.5159,22.5348,22.4401,22.4464,210700.0
2007-03-26 12:40:00,35.55,35.67,35.55,35.65,57900.0,22.4401,22.5159,22.4401,22.5032,57900.0
2007-03-26 12:50:00,35.65,35.66,35.53,35.53,57000.0,22.5032,22.5096,22.4275,22.4275,57000.0
2007-03-26 13:00:00,35.53,35.54,35.43,35.44,66600.0,22.4275,22.4338,22.3644,22.3707,66600.0
2007-03-26 13:10:00,35.42,35.58,35.41,35.52,132100.0,22.3581,22.4591,22.3518,22.4212,132100.0
2007-03-26 13:20:00,35.51,35.58,35.51,35.56,39000.0,22.4149,22.4591,22.4149,22.4464,39000.0
2007-03-26 13:30:00,35.56,35.65,35.56,35.64,95700.0,22.4464,22.5032,22.4464,22.4969,95700.0
2007-03-26 13:40:00,35.65,35.68,35.55,35.57,67000.0,22.5032,22.5222,22.4401,22.4527,67000.0
2007-03-26 13:50:00,35.58,35.71,35.54,35.71,183900.0,22.4591,22.5411,22.4338,22.5411,183900.0
2007-03-26 14:00:00,35.71,35.78,35.7,35.74,145600.0,22.5411,22.5853,22.5348,22.5601,145600.0
2007-03-26 14:10:00,35.75,35.85,35.74,35.82,92600.0,22.5664,22.6295,22.5601,22.6106,92600.0
2007-03-26 14:20:00,35.83,35.83,35.79,35.8,64500.0,22.6169,22.6169,22.5916,22.5979,64500.0
2007-03-26 14:30:00,35.8,35.85,35.76,35.83,128100.0,22.5979,22.6295,22.5727,22.6169,128100.0
2007-03-26 14:40:00,35.83,35.83,35.78,35.81,71600.0,22.6169,22.6169,22.5853,22.6042,71600.0
2007-03-26 14:50:00,35.8,35.89,35.79,35.89,100400.0,22.5979,22.6547,22.5916,22.6547,100400.0
2007-03-26 15:00:00,35.88,35.98,35.87,35.91,218200.0,22.6484,22.7116,22.6421,22.6674,218200.0
2007-03-26 15:10:00,35.91,35.92,35.88,35.88,100900.0,22.6674,22.6737,22.6484,22.6484,100900.0
2007-03-26 15:20:00,35.88,35.95,35.86,35.93,125500.0,22.6484,22.6926,22.6358,22.68,125500.0
2007-03-26 15:30:00,35.94,35.94,35.88,35.91,155200.0,22.6863,22.6863,22.6484,22.6674,155200.0
2007-03-26 15:40:00,35.9,35.94,35.84,35.92,268700.0,22.6611,22.6863,22.6232,22.6737,268700.0
2007-03-26 15:50:00,35.92,35.96,35.84,35.92,259900.0,22.6737,22.6989,22.6232,22.6737,259900.0
2007-03-27 09:30:00,35.95,35.95,35.51,35.72,151200.0,22.6926,22.6926,22.4149,22.5474,151200.0
2007-03-27 09:40:00,35.73,35.91,35.65,35.9,87200.0,22.5537,22.6674,22.5032,22.6611,87200.0
2007-03-27 09:50:00,35.89,35.94,35.61,35.63,161000.0,22.6547,22.6863,22.478,22.4906,161000.0
2007-03-27 10:00:00,35.63,35.7,35.54,35.54,221400.0,22.4906,22.5348,22.4338,22.4338,221400.0
2007-03-27 10:10:00,35.54,35.54,35.43,35.5,203600.0,22.4338,22.4338,22.3644,22.4086,203600.0
2007-03-27 10:20:00,35.5,35.5,35.4,35.42,164800.0,22.4086,22.4086,22.3454,22.3581,164800.0
2007-03-27 10:30:00,35.42,35.48,35.34,35.48,238200.0,22.3581,22.3959,22.3076,22.3959,238200.0
2007-03-27 10:40:00,35.47,35.55,35.47,35.51,112000.0,22.3896,22.4401,22.3896,22.4149,112000.0
2007-03-27 10:50:00,35.5,35.61,35.49,35.59,76100.0,22.4086,22.478,22.4022,22.4654,76100.0
2007-03-27 11:00:00,35.59,35.59,35.49,35.53,152100.0,22.4654,22.4654,22.4022,22.4275,152100.0
2007-03-27 11:10:00,35.53,35.54,35.45,35.47,132700.0,22.4275,22.4338,22.377,22.3896,132700.0
2007-03-27 11:20:00,35.47,35.47,35.38,35.38,250200.0,22.3896,22.3896,22.3328,22.3328,250200.0
2007-03-27 11:30:00,35.38,35.51,35.33,35.5,223300.0,22.3328,22.4149,22.3013,22.4086,223300.0
2007-03-27 11:40:00,35.5,35.53,35.41,35.53,89900.0,22.4086,22.4275,22.3518,22.4275,89900.0
2007-03-27 11:50:00,35.53,35.55,35.4,35.48,100000.0,22.4275,22.4401,22.3454,22.3959,100000.0
2007-03-27 12:00:00,35.47,35.51,35.37,35.51,96700.0,22.3896,22.4149,22.3265,22.4149,96700.0
2007-03-27 12:10:00,35.51,35.57,35.43,35.44,89900.0,22.4149,22.4527,22.3644,22.3707,89900.0
2007-03-27 12:20:00,35.44,35.45,35.39,35.39,62000.0,22.3707,22.377,22.3391,22.3391,62000.0
2007-03-27 12:30:00,35.39,35.53,35.38,35.49,206600.0,22.3391,22.4275,22.3328,22.4022,206600.0
2007-03-27 12:40:00,35.48,35.55,35.48,35.5,275500.0,22.3959,22.4401,22.3959,22.4086,275500.0
2007-03-27 12:50:00,35.5,35.57,35.45,35.46,102300.0,22.4086,22.4527,22.377,22.3833,102300.0
2007-03-27 13:00:00,35.45,35.54,35.44,35.49,187700.0,22.377,22.4338,22.3707,22.4022,187700.0
2007-03-27 13:10:00,35.49,35.5,35.4,35.49,85500.0,22.4022,22.4086,22.3454,22.4022,85500.0
2007-03-27 13:20:00,35.48,35.49,35.44,35.44,51200.0,22.3959,22.4022,22.3707,22.3707,51200.0
2007-03-27 13:30:00,35.44,35.46,35.43,35.46,236700.0,22.3707,22.3833,22.3644,22.3833,236700.0
2007-03-27 13:40:00,35.45,35.55,35.45,35.5,103200.0,22.377,22.4401,22.377,22.4086,103200.0
2007-03-27 13:50:00,35.5,35.55,35.48,35.55,137100.0,22.4086,22.4401,22.3959,22.4401,137100.0
2007-03-27 14:00:00,35.55,35.56,35.44,35.46,281700.0,22.4401,22.4464,22.3707,22.3833,281700.0
2007-03-27 14:10:00,35.45,35.55,35.45,35.53,122500.0,22.377,22.4401,22.377,22.4275,122500.0
2007-03-27 14:20:00,35.53,35.59,35.5,35.57,209800.0,22.4275,22.4654,22.4086,22.4527,209800.0
2007-03-27 14:30:00,35.58,35.65,35.57,35.65,213000.0,22.4591,22.5032,22.4527,22.5032,213000.0
2007-03-27 14:40:00,35.65,35.69,35.62,35.66,314300.0,22.5032,22.5285,22.4843,22.5096,314300.0
2007-03-27 14:50:00,35.66,35.86,35.66,35.85,431200.0,22.5096,22.6358,22.5096,22.6295,431200.0
2007-03-27 15:00:00,35.86,36.16,35.85,36.06,811800.0,22.6358,22.8252,22.6295,22.762,811800.0
2007-03-27 15:10:00,36.06,36.1,35.97,36.04,281100.0,22.762,22.7873,22.7052,22.7494,281100.0
2007-03-27 15:20:00,36.04,36.06,35.9,35.91,200000.0,22.7494,22.762,22.6611,22.6674,200000.0
2007-03-27 15:30:00,35.9,35.99,35.89,35.91,149900.0,22.6611,22.7179,22.6547,22.6674,149900.0
2007-03-27 15:40:00,35.91,35.92,35.83,35.85,254100.0,22.6674,22.6737,22.6169,22.6295,254100.0
2007-03-27 15:50:00,35.85,35.93,35.8,35.92,471800.0,22.6295,22.68,22.5979,22.6737,471800.0
2007-03-28 09:30:00,36.18,36.5,36.16,36.29,616100.0,22.8378,23.0398,22.8252,22.9072,616100.0
2007-03-28 09:40:00,36.3,36.5,36.27,36.5,279700.0,22.9135,23.0398,22.8946,23.0398,279700.0
2007-03-28 09:50:00,36.5,36.8,36.44,36.79,664000.0,23.0398,23.2292,23.0019,23.2228,664000.0
2007-03-28 10:00:00,36.79,36.9,36.74,36.85,601700.0,23.2228,23.2923,23.1913,23.2607,601700.0
2007-03-28 10:10:00,36.85,36.94,36.75,36.87,344800.0,23.2607,23.3175,23.1976,23.2733,344800.0
2007-03-28 10:20:00,36.86,36.9,36.65,36.68,211200.0,23.267,23.2923,23.1345,23.1534,211200.0
2007-03-28 10:30:00,36.69,36.75,36.47,36.55,526500.0,23.1597,23.1976,23.0209,23.0713,526500.0
2007-03-28 10:40:00,36.55,36.61,36.44,36.52,338800.0,23.0713,23.1092,23.0019,23.0524,338800.0
2007-03-28 10:50:00,36.51,36.51,36.4,36.47,251800.0,23.0461,23.0461,22.9767,23.0209,251800.0
2007-03-28 11:00:00,36.47,36.64,36.43,36.6,262600.0,23.0209,23.1282,22.9956,23.1029,262600.0
2007-03-28 11:10:00,36.62,36.75,36.55,36.7,258500.0,23.1155,23.1976,23.0713,23.166,258500.0
2007-03-28 11:20:00,36.7,36.75,36.63,36.72,164100.0,23.166,23.1976,23.1218,23.1787,164100.0
2007-03-28 11:30:00,36.71,36.8,36.64,36.75,131500.0,23.1723,23.2292,23.1282,23.1976,131500.0
2007-03-28 11:40:00,36.74,36.76,36.65,36.69,165500.0,23.1913,23.2039,23.1345,23.1597,165500.0
2007-03-28 11:50:00,36.69,36.78,36.68,36.75,342900.0,23.1597,23.2165,23.1534,23.1976,342900.0
2007-03-28 12:00:00,36.75,36.87,36.72,36.83,226100.0,23.1976,23.2733,23.1787,23.2481,226100.0
2007-03-28 12:10:00,36.83,36.89,36.73,36.88,276300.0,23.2481,23.286,23.185,23.2797,276300.0
2007-03-28 12:20:00,36.89,37.0,36.87,36.99,307800.0,23.286,23.3554,23.2733,23.3491,307800.0
2007-03-28 12:30:00,36.99,37.0,36.91,36.99,166200.0,23.3491,23.3554,23.2986,23.3491,166200.0
2007-03-28 12:40:00,36.99,37.06,36.97,37.01,360000.0,23.3491,23.3933,23.3365,23.3617,360000.0
2007-03-28 12:50:00,37.01,37.05,36.99,37.02,119400.0,23.3617,23.387,23.3491,23.368,119400.0
2007-03-28 13:00:00,37.01,37.23,37.0,37.22,341000.0,23.3617,23.5006,23.3554,23.4943,341000.0
2007-03-28 13:10:00,37.22,37.23,37.11,37.22,266900.0,23.4943,23.5006,23.4248,23.4943,266900.0
2007-03-28 13:20:00,37.22,37.32,37.21,37.3,330300.0,23.4943,23.5574,23.488,23.5448,330300.0
2007-03-28 13:30:00,37.29,37.42,37.28,37.29,254700.0,23.5385,23.6205,23.5321,23.5385,254700.0
2007-03-28 13:40:00,37.3,37.38,37.29,37.33,221900.0,23.5448,23.5953,23.5385,23.5637,221900.0
2007-03-28 13:50:00,37.33,37.34,37.06,37.15,343400.0,23.5637,23.57,23.3933,23.4501,343400.0
2007-03-28 14:00:00,37.15,37.19,37.07,37.11,199700.0,23.4501,23.4753,23.3996,23.4248,199700.0
2007-03-28 14:10:00,37.1,37.12,36.91,36.99,304000.0,23.4185,23.4311,23.2986,23.3491,304000.0
2007-03-28 14:20:00,37.0,37.03,36.92,36.97,238600.0,23.3554,23.3743,23.3049,23.3365,238600.0
2007-03-28 14:30:00,36.97,37.03,36.95,37.01,171900.0,23.3365,23.3743,23.3238,23.3617,171900.0
2007-03-28 14:40:00,37.0,37.03,36.94,36.96,153000.0,23.3554,23.3743,23.3175,23.3302,153000.0
2007-03-28 14:50:00,36.97,37.01,36.92,36.98,171300.0,23.3365,23.3617,23.3049,23.3428,171300.0
2007-03-28 15:00:00,36.98,37.06,36.93,37.03,281600.0,23.3428,23.3933,23.3112,23.3743,281600.0
2007-03-28 15:10:00,37.03,37.07,36.99,37.03,176900.0,23.3743,23.3996,23.3491,23.3743,176900.0
2007-03-28 15:20:00,37.04,37.08,37.0,37.06,238400.0,23.3807,23.4059,23.3554,23.3933,238400.0
2007-03-28 15:30:00,37.06,37.09,36.97,36.99,262100.0,23.3933,23.4122,23.3365,23.3491,262100.0
2007-03-28 15:40:00,36.99,37.0,36.79,36.79,323500.0,23.3491,23.3554,23.2228,23.2228,323500.0
2007-03-28 15:50:00,36.79,36.92,36.75,36.83,976200.0,23.2228,23.3049,23.1976,23.2481,976200.0
2007-03-29 09:30:00,37.35,37.84,37.06,37.24,617000.0,23.5763,23.8856,23.3933,23.5069,617000.0
2007-03-29 09:40:00,37.24,37.29,37.0,37.17,422700.0,23.5069,23.5385,23.3554,23.4627,422700.0
2007-03-29 09:50:00,37.18,37.27,37.0,37.26,414300.0,23.469,23.5258,23.3554,23.5195,414300.0
2007-03-29 10:00:00,37.26,37.35,37.19,37.24,538100.0,23.5195,23.5763,23.4753,23.5069,538100.0
2007-03-29 10:10:00,37.24,37.29,37.11,37.16,524700.0,23.5069,23.5385,23.4248,23.4564,524700.0
2007-03-29 10:20:00,37.15,37.18,37.07,37.1,265900.0,23.4501,23.469,23.3996,23.4185,265900.0
2007-03-29 10:30:00,37.1,37.12,37.04,37.11,138600.0,23.4185,23.4311,23.3807,23.4248,138600.0
2007-03-29 10:40:00,37.1,37.17,37.05,37.08,260200.0,23.4185,23.4627,23.387,23.4059,260200.0
2007-03-29 10:50:00,37.07,37.11,37.05,37.09,247300.0,23.3996,23.4248,23.387,23.4122,247300.0
2007-03-29 11:00:00,37.08,37.08,37.01,37.08,184100.0,23.4059,23.4059,23.3617,23.4059,184100.0
2007-03-29 11:10:00,37.08,37.11,37.02,37.1,218700.0,23.4059,23.4248,23.368,23.4185,218700.0
2007-03-29 11:20:00,37.1,37.12,37.06,37.1,154400.0,23.4185,23.4311,23.3933,23.4185,154400.0
2007-03-29 11:30:00,37.12,37.19,37.12,37.15,325200.0,23.4311,23.4753,23.4311,23.4501,325200.0
2007-03-29 11:40:00,37.14,37.15,37.08,37.08,166800.0,23.4438,23.4501,23.4059,23.4059,166800.0
2007-03-29 11:50:00,37.09,37.1,35.05,36.93,397100.0,23.4122,23.4185,22.1245,23.3112,397100.0
2007-03-29 12:00:00,36.93,37.07,36.9,37.0,252000.0,23.3112,23.3996,23.2923,23.3554,252000.0
2007-03-29 12:10:00,37.0,37.05,36.94,37.01,462000.0,23.3554,23.387,23.3175,23.3617,462000.0
2007-03-29 12:20:00,37.01,37.01,36.96,36.97,231200.0,23.3617,23.3617,23.3302,23.3365,231200.0
2007-03-29 12:30:00,36.96,36.98,36.86,36.86,302900.0,23.3302,23.3428,23.267,23.267,302900.0
2007-03-29 12:40:00,36.87,36.93,36.83,36.93,171200.0,23.2733,23.3112,23.2481,23.3112,171200.0
2007-03-29 12:50:00,36.93,36.94,36.85,36.88,135400.0,23.3112,23.3175,23.2607,23.2797,135400.0
2007-03-29 13:00:00,36.87,36.88,36.71,36.79,235300.0,23.2733,23.2797,23.1723,23.2228,235300.0
2007-03-29 13:10:00,36.8,36.8,36.67,36.69,154400.0,23.2292,23.2292,23.1471,23.1597,154400.0
2007-03-29 13:20:00,36.69,36.72,36.59,36.65,221700.0,23.1597,23.1787,23.0966,23.1345,221700.0
2007-03-29 13:30:00,36.65,36.66,36.57,36.57,231000.0,23.1345,23.1408,23.084,23.084,231000.0
2007-03-29 13:40:00,36.57,36.7,36.55,36.6,228600.0,23.084,23.166,23.0713,23.1029,228600.0
2007-03-29 13:50:00,36.6,36.64,36.54,36.56,188800.0,23.1029,23.1282,23.065,23.0777,188800.0
2007-03-29 14:00:00,36.56,36.67,36.55,36.64,284400.0,23.0777,23.1471,23.0713,23.1282,284400.0
2007-03-29 14:10:00,36.63,36.72,36.62,36.71,238800.0,23.1218,23.1787,23.1155,23.1723,238800.0
2007-03-29 14:20:00,36.71,36.89,36.71,36.86,220000.0,23.1723,23.286,23.1723,23.267,220000.0
2007-03-29 14:30:00,36.86,36.86,36.74,36.82,200900.0,23.267,23.267,23.1913,23.2418,200900.0
2007-03-29 14:40:00,36.81,36.91,36.77,36.86,296900.0,23.2355,23.2986,23.2102,23.267,296900.0
2007-03-29 14:50:00,36.87,36.89,36.78,36.8,199900.0,23.2733,23.286,23.2165,23.2292,199900.0
2007-03-29 15:00:00,36.8,36.91,36.79,36.83,590200.0,23.2292,23.2986,23.2228,23.2481,590200.0
2007-03-29 15:10:00,36.83,36.88,36.82,36.86,362700.0,23.2481,23.2797,23.2418,23.267,362700.0
2007-03-29 15:20:00,36.86,36.9,36.77,36.83,311700.0,23.267,23.2923,23.2102,23.2481,311700.0
2007-03-29 15:30:00,36.82,36.88,36.71,36.74,396700.0,23.2418,23.2797,23.1723,23.1913,396700.0
2007-03-29 15:40:00,36.74,36.76,36.71,36.73,494800.0,23.1913,23.2039,23.1723,23.185,494800.0
2007-03-29 15:50:00,36.73,36.85,36.63,36.77,820900.0,23.185,23.2607,23.1218,23.2102,820900.0
2007-03-30 09:30:00,37.55,37.74,37.4,37.47,838000.0,23.7026,23.8225,23.6079,23.6521,838000.0
2007-03-30 09:40:00,37.45,37.84,37.45,37.62,671900.0,23.6395,23.8856,23.6395,23.7468,671900.0
2007-03-30 09:50:00,37.63,37.7,37.47,37.52,505500.0,23.7531,23.7973,23.6521,23.6836,505500.0
2007-03-30 10:00:00,37.52,37.65,37.5,37.65,304100.0,23.6836,23.7657,23.671,23.7657,304100.0
2007-03-30 10:10:00,37.65,37.69,37.57,37.67,193400.0,23.7657,23.7909,23.7152,23.7783,193400.0
2007-03-30 10:20:00,37.65,37.7,37.42,37.42,441300.0,23.7657,23.7973,23.6205,23.6205,441300.0
2007-03-30 10:30:00,37.42,37.61,37.41,37.55,383400.0,23.6205,23.7405,23.6142,23.7026,383400.0
2007-03-30 10:40:00,37.54,37.58,37.4,37.48,193400.0,23.6963,23.7215,23.6079,23.6584,193400.0
2007-03-30 10:50:00,37.48,37.57,37.44,37.55,137400.0,23.6584,23.7152,23.6331,23.7026,137400.0
2007-03-30 11:00:00,37.55,37.61,37.51,37.53,126400.0,23.7026,23.7405,23.6773,23.69,126400.0
2007-03-30 11:10:00,37.53,37.6,37.46,37.53,148900.0,23.69,23.7341,23.6458,23.69,148900.0
2007-03-30 11:20:00,37.54,37.57,37.22,37.22,191700.0,23.6963,23.7152,23.4943,23.4943,191700.0
2007-03-30 11:30:00,37.22,37.27,37.13,37.2,301100.0,23.4943,23.5258,23.4375,23.4816,301100.0
2007-03-30 11:40:00,37.21,37.24,36.83,36.97,347500.0,23.488,23.5069,23.2481,23.3365,347500.0
2007-03-30 11:50:00,36.97,37.08,36.83,37.01,188000.0,23.3365,23.4059,23.2481,23.3617,188000.0
2007-03-30 12:00:00,37.01,37.12,36.95,36.99,261700.0,23.3617,23.4311,23.3238,23.3491,261700.0
2007-03-30 12:10:00,36.99,37.15,36.85,36.99,243500.0,23.3491,23.4501,23.2607,23.3491,243500.0
2007-03-30 12:20:00,36.99,37.03,36.96,37.0,34000.0,23.3491,23.3743,23.3302,23.3554,34000.0
2007-03-30 12:30:00,36.99,37.1,36.9,37.1,86300.0,23.3491,23.4185,23.2923,23.4185,86300.0
2007-03-30 12:40:00,37.1,37.12,37.07,37.07,109200.0,23.4185,23.4311,23.3996,23.3996,109200.0
2007-03-30 12:50:00,37.06,37.09,37.04,37.07,84600.0,23.3933,23.4122,23.3807,23.3996,84600.0
2007-03-30 13:00:00,37.06,37.12,37.06,37.11,87200.0,23.3933,23.4311,23.3933,23.4248,87200.0
2007-03-30 13:10:00,37.12,37.16,37.12,37.16,49900.0,23.4311,23.4564,23.4311,23.4564,49900.0
2007-03-30 13:20:00,37.16,37.17,37.1,37.15,96000.0,23.4564,23.4627,23.4185,23.4501,96000.0
2007-03-30 13:30:00,37.14,37.19,37.07,37.14,67800.0,23.4438,23.4753,23.3996,23.4438,67800.0
2007-03-30 13:40:00,37.14,37.17,37.05,37.09,86100.0,23.4438,23.4627,23.387,23.4122,86100.0
2007-03-30 13:50:00,37.1,37.1,37.0,37.02,88100.0,23.4185,23.4185,23.3554,23.368,88100.0
2007-03-30 14:00:00,37.03,37.04,37.0,37.04,92000.0,23.3743,23.3807,23.3554,23.3807,92000.0
2007-03-30 14:10:00,37.02,37.07,36.94,36.95,135100.0,23.368,23.3996,23.3175,23.3238,135100.0
2007-03-30 14:20:00,36.95,37.01,36.92,36.98,82300.0,23.3238,23.3617,23.3049,23.3428,82300.0
2007-03-30 14:30:00,36.98,37.02,36.92,37.01,122100.0,23.3428,23.368,23.3049,23.3617,122100.0
2007-03-30 14:40:00,37.0,37.03,36.91,36.95,232300.0,23.3554,23.3743,23.2986,23.3238,232300.0
2007-03-30 14:50:00,36.95,36.96,36.9,36.96,99600.0,23.3238,23.3302,23.2923,23.3302,99600.0
2007-03-30 15:00:00,36.96,36.97,36.86,36.87,151500.0,23.3302,23.3365,23.267,23.2733,151500.0
2007-03-30 15:10:00,36.88,36.93,36.81,36.86,157100.0,23.2797,23.3112,23.2355,23.267,157100.0
2007-03-30 15:20:00,36.86,36.89,36.8,36.8,135800.0,23.267,23.286,23.2292,23.2292,135800.0
2007-03-30 15:30:00,36.81,36.81,36.69,36.69,262900.0,23.2355,23.2355,23.1597,23.1597,262900.0
2007-03-30 15:40:00,36.69,36.77,36.69,36.73,321700.0,23.1597,23.2102,23.1597,23.185,321700.0
2007-03-30 15:50:00,36.74,36.8,36.62,36.77,656900.0,23.1913,23.2292,23.1155,23.2102,656900.0
2007-04-02 09:30:00,36.67,36.97,36.67,36.76,281100.0,23.1471,23.3365,23.1471,23.2039,281100.0
2007-04-02 09:40:00,36.76,36.88,36.74,36.86,313400.0,23.2039,23.2797,23.1913,23.267,313400.0
2007-04-02 09:50:00,36.86,36.92,36.76,36.76,215800.0,23.267,23.3049,23.2039,23.2039,215800.0
2007-04-02 10:00:00,36.76,36.78,36.68,36.77,341800.0,23.2039,23.2165,23.1534,23.2102,341800.0
2007-04-02 10:10:00,36.77,36.84,36.73,36.81,182900.0,23.2102,23.2544,23.185,23.2355,182900.0
2007-04-02 10:20:00,36.8,36.85,36.7,36.7,110500.0,23.2292,23.2607,23.166,23.166,110500.0
2007-04-02 10:30:00,36.7,36.71,36.62,36.68,178100.0,23.166,23.1723,23.1155,23.1534,178100.0
2007-04-02 10:40:00,36.69,36.72,36.62,36.68,170500.0,23.1597,23.1787,23.1155,23.1534,170500.0
2007-04-02 10:50:00,36.68,36.75,36.66,36.7,161600.0,23.1534,23.1976,23.1408,23.166,161600.0
2007-04-02 11:00:00,36.71,36.84,36.7,36.76,200600.0,23.1723,23.2544,23.166,23.2039,200600.0
2007-04-02 11:10:00,36.76,36.81,36.75,36.77,191500.0,23.2039,23.2355,23.1976,23.2102,191500.0
2007-04-02 11:20:00,36.77,36.79,36.62,36.64,142700.0,23.2102,23.2228,23.1155,23.1282,142700.0
2007-04-02 11:30:00,36.63,36.72,36.63,36.72,119200.0,23.1218,23.1787,23.1218,23.1787,119200.0
2007-04-02 11:40:00,36.71,36.76,36.7,36.71,112400.0,23.1723,23.2039,23.166,23.1723,112400.0
2007-04-02 11:50:00,36.71,36.87,36.69,36.72,116300.0,23.1723,23.2733,23.1597,23.1787,116300.0
2007-04-02 12:00:00,36.71,36.72,36.7,36.7,71400.0,23.1723,23.1787,23.166,23.166,71400.0
2007-04-02 12:10:00,36.7,36.72,36.7,36.71,64900.0,23.166,23.1787,23.166,23.1723,64900.0
2007-04-02 12:20:00,36.71,36.71,36.7,36.71,50200.0,23.1723,23.1723,23.166,23.1723,50200.0
2007-04-02 12:30:00,36.7,36.71,36.69,36.69,73200.0,23.166,23.1723,23.1597,23.1597,73200.0
2007-04-02 12:40:00,36.7,36.75,36.7,36.73,58700.0,23.166,23.1976,23.166,23.185,58700.0
2007-04-02 12:50:00,36.74,36.74,36.65,36.66,144100.0,23.1913,23.1913,23.1345,23.1408,144100.0
2007-04-02 13:00:00,36.66,36.67,36.65,36.65,62700.0,23.1408,23.1471,23.1345,23.1345,62700.0
2007-04-02 13:10:00,36.65,36.67,36.64,36.65,98300.0,23.1345,23.1471,23.1282,23.1345,98300.0
2007-04-02 13:20:00,36.66,36.66,36.64,36.65,81600.0,23.1408,23.1408,23.1282,23.1345,81600.0
2007-04-02 13:30:00,36.65,36.65,36.6,36.61,92700.0,23.1345,23.1345,23.1029,23.1092,92700.0
2007-04-02 13:40:00,36.61,36.64,36.6,36.63,82100.0,23.1092,23.1282,23.1029,23.1218,82100.0
2007-04-02 13:50:00,36.63,36.64,36.54,36.54,91100.0,23.1218,23.1282,23.065,23.065,91100.0
2007-04-02 14:00:00,36.54,36.58,36.53,36.58,118100.0,23.065,23.0903,23.0587,23.0903,118100.0
2007-04-02 14:10:00,36.58,36.59,36.57,36.58,53000.0,23.0903,23.0966,23.084,23.0903,53000.0
2007-04-02 14:20:00,36.58,36.6,36.57,36.6,74100.0,23.0903,23.1029,23.084,23.1029,74100.0
2007-04-02 14:30:00,36.6,36.67,36.59,36.66,82000.0,23.1029,23.1471,23.0966,23.1408,82000.0
2007-04-02 14:40:00,36.67,36.68,36.66,36.68,67200.0,23.1471,23.1534,23.1408,23.1534,67200.0
2007-04-02 14:50:00,36.68,36.71,36.67,36.71,198500.0,23.1534,23.1723,23.1471,23.1723,198500.0
2007-04-02 15:00:00,36.71,36.81,36.71,36.78,171400.0,23.1723,23.2355,23.1723,23.2165,171400.0
2007-04-02 15:10:00,36.79,36.87,36.78,36.82,107700.0,23.2228,23.2733,23.2165,23.2418,107700.0
2007-04-02 15:20:00,36.83,36.84,36.79,36.84,108100.0,23.2481,23.2544,23.2228,23.2544,108100.0
2007-04-02 15:30:00,36.85,36.88,36.84,36.84,114300.0,23.2607,23.2797,23.2544,23.2544,114300.0
2007-04-02 15:40:00,36.84,36.87,36.81,36.85,280300.0,23.2544,23.2733,23.2355,23.2607,280300.0
2007-04-02 15:50:00,36.85,36.9,36.85,36.89,168700.0,23.2607,23.2923,23.2607,23.286,168700.0
2007-04-03 09:30:00,36.94,36.94,36.6,36.8,289800.0,23.3175,23.3175,23.1029,23.2292,289800.0
2007-04-03 09:40:00,36.8,36.95,36.72,36.95,148900.0,23.2292,23.3238,23.1787,23.3238,148900.0
2007-04-03 09:50:00,36.94,36.97,36.87,36.88,91600.0,23.3175,23.3365,23.2733,23.2797,91600.0
2007-04-03 10:00:00,36.87,37.13,36.87,37.1,346000.0,23.2733,23.4375,23.2733,23.4185,346000.0
2007-04-03 10:10:00,37.1,37.14,37.05,37.07,129600.0,23.4185,23.4438,23.387,23.3996,129600.0
2007-04-03 10:20:00,37.08,37.32,37.08,37.26,227500.0,23.4059,23.5574,23.4059,23.5195,227500.0
2007-04-03 10:30:00,37.25,37.39,37.25,37.36,236800.0,23.5132,23.6016,23.5132,23.5826,236800.0
2007-04-03 10:40:00,37.36,37.5,37.36,37.47,253200.0,23.5826,23.671,23.5826,23.6521,253200.0
2007-04-03 10:50:00,37.48,37.49,37.42,37.49,349900.0,23.6584,23.6647,23.6205,23.6647,349900.0
2007-04-03 11:00:00,37.49,37.49,37.41,37.41,194100.0,23.6647,23.6647,23.6142,23.6142,194100.0
2007-04-03 11:10:00,37.42,37.42,37.35,37.36,391000.0,23.6205,23.6205,23.5763,23.5826,391000.0
2007-04-03 11:20:00,37.35,37.4,37.32,37.39,219000.0,23.5763,23.6079,23.5574,23.6016,219000.0
2007-04-03 11:30:00,37.39,37.39,37.28,37.29,125900.0,23.6016,23.6016,23.5321,23.5385,125900.0
2007-04-03 11:40:00,37.28,37.33,37.25,37.32,118600.0,23.5321,23.5637,23.5132,23.5574,118600.0
2007-04-03 11:50:00,37.33,37.42,37.33,37.37,154400.0,23.5637,23.6205,23.5637,23.589,154400.0
2007-04-03 12:00:00,37.37,37.39,37.34,37.36,86100.0,23.589,23.6016,23.57,23.5826,86100.0
2007-04-03 12:10:00,37.35,37.41,37.33,37.39,148400.0,23.5763,23.6142,23.5637,23.6016,148400.0
2007-04-03 12:20:00,37.39,37.39,37.33,37.34,104600.0,23.6016,23.6016,23.5637,23.57,104600.0
2007-04-03 12:30:00,37.34,37.36,37.28,37.35,81300.0,23.57,23.5826,23.5321,23.5763,81300.0
2007-04-03 12:40:00,37.35,37.36,37.3,37.33,65700.0,23.5763,23.5826,23.5448,23.5637,65700.0
2007-04-03 12:50:00,37.32,37.36,37.29,37.29,109700.0,23.5574,23.5826,23.5385,23.5385,109700.0
2007-04-03 13:00:00,37.29,37.36,37.28,37.36,112300.0,23.5385,23.5826,23.5321,23.5826,112300.0
2007-04-03 13:10:00,37.36,37.4,37.35,37.38,72500.0,23.5826,23.6079,23.5763,23.5953,72500.0
2007-04-03 13:20:00,37.38,37.39,37.35,37.38,93800.0,23.5953,23.6016,23.5763,23.5953,93800.0
2007-04-03 13:30:00,37.38,37.38,37.35,37.35,55000.0,23.5953,23.5953,23.5763,23.5763,55000.0
2007-04-03 13:40:00,37.35,37.38,37.34,37.35,53200.0,23.5763,23.5953,23.57,23.5763,53200.0
2007-04-03 13:50:00,37.35,37.36,37.33,37.34,95400.0,23.5763,23.5826,23.5637,23.57,95400.0
2007-04-03 14:00:00,37.35,37.36,37.34,37.35,92300.0,23.5763,23.5826,23.57,23.5763,92300.0
2007-04-03 14:10:00,37.34,37.35,37.27,37.31,161000.0,23.57,23.5763,23.5258,23.5511,161000.0
2007-04-03 14:20:00,37.3,37.31,37.26,37.28,253500.0,23.5448,23.5511,23.5195,23.5321,253500.0
2007-04-03 14:30:00,37.28,37.35,37.28,37.28,76800.0,23.5321,23.5763,23.5321,23.5321,76800.0
2007-04-03 14:40:00,37.29,37.29,37.1,37.1,245200.0,23.5385,23.5385,23.4185,23.4185,245200.0
2007-04-03 14:50:00,37.1,37.26,37.1,37.19,237500.0,23.4185,23.5195,23.4185,23.4753,237500.0
2007-04-03 15:00:00,37.19,37.21,37.14,37.16,118900.0,23.4753,23.488,23.4438,23.4564,118900.0
2007-04-03 15:10:00,37.16,37.19,37.07,37.16,192900.0,23.4564,23.4753,23.3996,23.4564,192900.0
2007-04-03 15:20:00,37.16,37.19,37.12,37.17,105300.0,23.4564,23.4753,23.4311,23.4627,105300.0
2007-04-03 15:30:00,37.17,37.21,37.14,37.2,91600.0,23.4627,23.488,23.4438,23.4816,91600.0
2007-04-03 15:40:00,37.2,37.22,37.12,37.15,150200.0,23.4816,23.4943,23.4311,23.4501,150200.0
2007-04-03 15:50:00,37.15,37.21,37.15,37.19,176300.0,23.4501,23.488,23.4501,23.4753,176300.0
2007-04-04 09:30:00,37.2,37.2,36.91,36.92,150300.0,23.4816,23.4816,23.2986,23.3049,150300.0
2007-04-04 09:40:00,36.92,37.1,36.85,37.03,137500.0,23.3049,23.4185,23.2607,23.3743,137500.0
2007-04-04 09:50:00,37.03,37.19,37.02,37.08,291200.0,23.3743,23.4753,23.368,23.4059,291200.0
2007-04-04 10:00:00,37.09,37.09,36.96,37.0,234600.0,23.4122,23.4122,23.3302,23.3554,234600.0
2007-04-04 10:10:00,37.0,37.0,36.92,36.98,76100.0,23.3554,23.3554,23.3049,23.3428,76100.0
2007-04-04 10:20:00,36.98,37.05,36.91,37.05,172200.0,23.3428,23.387,23.2986,23.387,172200.0
2007-04-04 10:30:00,37.02,37.16,36.96,37.11,173000.0,23.368,23.4564,23.3302,23.4248,173000.0
2007-04-04 10:40:00,37.1,37.13,37.04,37.11,81200.0,23.4185,23.4375,23.3807,23.4248,81200.0
2007-04-04 10:50:00,37.12,37.12,37.0,37.01,112600.0,23.4311,23.4311,23.3554,23.3617,112600.0
2007-04-04 11:00:00,37.02,37.14,36.98,37.05,156400.0,23.368,23.4438,23.3428,23.387,156400.0
2007-04-04 11:10:00,37.06,37.09,37.02,37.05,75800.0,23.3933,23.4122,23.368,23.387,75800.0
2007-04-04 11:20:00,37.05,37.07,37.02,37.06,99300.0,23.387,23.3996,23.368,23.3933,99300.0
2007-04-04 11:30:00,37.06,37.09,37.03,37.03,47100.0,23.3933,23.4122,23.3743,23.3743,47100.0
2007-04-04 11:40:00,37.03,37.08,37.0,37.03,99600.0,23.3743,23.4059,23.3554,23.3743,99600.0
2007-04-04 11:50:00,37.03,37.08,37.0,37.08,360700.0,23.3743,23.4059,23.3554,23.4059,360700.0
2007-04-04 12:00:00,37.08,37.16,37.07,37.09,153800.0,23.4059,23.4564,23.3996,23.4122,153800.0
2007-04-04 12:10:00,37.1,37.1,37.03,37.07,38300.0,23.4185,23.4185,23.3743,23.3996,38300.0
2007-04-04 12:20:00,37.07,37.11,37.06,37.07,61400.0,23.3996,23.4248,23.3933,23.3996,61400.0
2007-04-04 12:30:00,37.08,37.09,37.05,37.06,85100.0,23.4059,23.4122,23.387,23.3933,85100.0
2007-04-04 12:40:00,37.06,37.07,37.01,37.02,65300.0,23.3933,23.3996,23.3617,23.368,65300.0
2007-04-04 12:50:00,37.01,37.04,37.0,37.02,254700.0,23.3617,23.3807,23.3554,23.368,254700.0
2007-04-04 13:00:00,37.02,37.03,36.92,36.93,124600.0,23.368,23.3743,23.3049,23.3112,124600.0
2007-04-04 13:10:00,36.93,36.94,36.92,36.94,46200.0,23.3112,23.3175,23.3049,23.3175,46200.0
2007-04-04 13:20:00,36.94,36.96,36.88,36.95,139500.0,23.3175,23.3302,23.2797,23.3238,139500.0
2007-04-04 13:30:00,36.94,36.98,36.9,36.92,96400.0,23.3175,23.3428,23.2923,23.3049,96400.0
2007-04-04 13:40:00,36.92,36.92,36.87,36.91,166800.0,23.3049,23.3049,23.2733,23.2986,166800.0
2007-04-04 13:50:00,36.9,36.92,36.87,36.9,84800.0,23.2923,23.3049,23.2733,23.2923,84800.0
2007-04-04 14:00:00,36.9,36.93,36.88,36.89,122700.0,23.2923,23.3112,23.2797,23.286,122700.0
2007-04-04 14:10:00,36.89,36.91,36.88,36.89,64200.0,23.286,23.2986,23.2797,23.286,64200.0
2007-04-04 14:20:00,36.9,36.91,36.88,36.88,116900.0,23.2923,23.2986,23.2797,23.2797,116900.0
2007-04-04 14:30:00,36.88,36.89,36.85,36.89,112400.0,23.2797,23.286,23.2607,23.286,112400.0
2007-04-04 14:40:00,36.88,36.9,36.85,36.86,97200.0,23.2797,23.2923,23.2607,23.267,97200.0
2007-04-04 14:50:00,36.86,36.87,36.84,36.86,68900.0,23.267,23.2733,23.2544,23.267,68900.0
2007-04-04 15:00:00,36.87,36.87,36.83,36.84,139900.0,23.2733,23.2733,23.2481,23.2544,139900.0
2007-04-04 15:10:00,36.84,36.87,36.83,36.86,139700.0,23.2544,23.2733,23.2481,23.267,139700.0
2007-04-04 15:20:00,36.86,36.87,36.83,36.85,150600.0,23.267,23.2733,23.2481,23.2607,150600.0
2007-04-04 15:30:00,36.84,36.87,36.83,36.84,171500.0,23.2544,23.2733,23.2481,23.2544,171500.0
2007-04-04 15:40:00,36.84,36.88,36.8,36.81,164000.0,23.2544,23.2797,23.2292,23.2355,164000.0
2007-04-04 15:50:00,36.82,36.87,36.79,36.85,343100.0,23.2418,23.2733,23.2228,23.2607,343100.0
2007-04-05 09:30:00,36.82,37.06,36.72,37.06,269900.0,23.2418,23.3933,23.1787,23.3933,269900.0
2007-04-05 09:40:00,37.05,37.07,36.95,37.04,321300.0,23.387,23.3996,23.3238,23.3807,321300.0
2007-04-05 09:50:00,37.04,37.16,37.04,37.12,311800.0,23.3807,23.4564,23.3807,23.4311,311800.0
2007-04-05 10:00:00,37.12,37.18,37.05,37.17,137400.0,23.4311,23.469,23.387,23.4627,137400.0
2007-04-05 10:10:00,37.16,37.16,37.02,37.03,146100.0,23.4564,23.4564,23.368,23.3743,146100.0
2007-04-05 10:20:00,37.04,37.11,37.01,37.07,58700.0,23.3807,23.4248,23.3617,23.3996,58700.0
2007-04-05 10:30:00,37.07,37.19,37.05,37.19,101400.0,23.3996,23.4753,23.387,23.4753,101400.0
2007-04-05 10:40:00,37.19,37.22,37.17,37.18,169800.0,23.4753,23.4943,23.4627,23.469,169800.0
2007-04-05 10:50:00,37.18,37.2,37.16,37.18,76300.0,23.469,23.4816,23.4564,23.469,76300.0
2007-04-05 11:00:00,37.18,37.18,37.13,37.14,72000.0,23.469,23.469,23.4375,23.4438,72000.0
2007-04-05 11:10:00,37.14,37.15,37.11,37.13,92000.0,23.4438,23.4501,23.4248,23.4375,92000.0
2007-04-05 11:20:00,37.13,37.15,37.08,37.08,71200.0,23.4375,23.4501,23.4059,23.4059,71200.0
2007-04-05 11:30:00,37.08,37.08,37.01,37.01,62200.0,23.4059,23.4059,23.3617,23.3617,62200.0
2007-04-05 11:40:00,37.02,37.03,37.01,37.02,42500.0,23.368,23.3743,23.3617,23.368,42500.0
2007-04-05 11:50:00,37.02,37.03,37.01,37.03,33700.0,23.368,23.3743,23.3617,23.3743,33700.0
2007-04-05 12:00:00,37.03,37.05,36.97,37.0,126800.0,23.3743,23.387,23.3365,23.3554,126800.0
2007-04-05 12:10:00,36.99,36.99,36.92,36.94,50300.0,23.3491,23.3491,23.3049,23.3175,50300.0
2007-04-05 12:20:00,36.94,36.95,36.88,36.89,73000.0,23.3175,23.3238,23.2797,23.286,73000.0
2007-04-05 12:30:00,36.89,36.91,36.81,36.89,108700.0,23.286,23.2986,23.2355,23.286,108700.0
2007-04-05 12:40:00,36.88,36.9,36.88,36.9,35200.0,23.2797,23.2923,23.2797,23.2923,35200.0
2007-04-05 12:50:00,36.89,36.96,36.89,36.95,83700.0,23.286,23.3302,23.286,23.3238,83700.0
2007-04-05 13:00:00,36.95,36.96,36.85,36.94,243400.0,23.3238,23.3302,23.2607,23.3175,243400.0
2007-04-05 13:10:00,36.93,36.95,36.93,36.95,36600.0,23.3112,23.3238,23.3112,23.3238,36600.0
2007-04-05 13:20:00,36.94,36.95,36.88,36.89,43800.0,23.3175,23.3238,23.2797,23.286,43800.0
2007-04-05 13:30:00,36.89,37.0,36.87,37.0,213600.0,23.286,23.3554,23.2733,23.3554,213600.0
2007-04-05 13:40:00,37.0,37.01,36.98,37.0,41200.0,23.3554,23.3617,23.3428,23.3554,41200.0
2007-04-05 13:50:00,37.0,37.0,36.93,36.96,46800.0,23.3554,23.3554,23.3112,23.3302,46800.0
2007-04-05 14:00:00,36.97,36.97,36.91,36.92,74500.0,23.3365,23.3365,23.2986,23.3049,74500.0
2007-04-05 14:10:00,36.93,36.97,36.93,36.96,37300.0,23.3112,23.3365,23.3112,23.3302,37300.0
2007-04-05 14:20:00,36.96,36.99,36.96,36.99,25500.0,23.3302,23.3491,23.3302,23.3491,25500.0
2007-04-05 14:30:00,36.99,36.99,36.93,36.95,50200.0,23.3491,23.3491,23.3112,23.3238,50200.0
2007-04-05 14:40:00,36.96,36.97,36.94,36.96,37900.0,23.3302,23.3365,23.3175,23.3302,37900.0
2007-04-05 14:50:00,36.96,36.98,36.96,36.97,25200.0,23.3302,23.3428,23.3302,23.3365,25200.0
2007-04-05 15:00:00,36.97,36.97,36.93,36.93,70200.0,23.3365,23.3365,23.3112,23.3112,70200.0
2007-04-05 15:10:00,36.92,36.96,36.9,36.96,130000.0,23.3049,23.3302,23.2923,23.3302,130000.0
2007-04-05 15:20:00,36.97,37.0,36.96,36.98,147100.0,23.3365,23.3554,23.3302,23.3428,147100.0
2007-04-05 15:30:00,36.98,36.99,36.94,36.95,112000.0,23.3428,23.3491,23.3175,23.3238,112000.0
2007-04-05 15:40:00,36.95,36.97,36.92,36.95,135100.0,23.3238,23.3365,23.3049,23.3238,135100.0
2007-04-05 15:50:00,36.95,37.02,36.94,37.01,240800.0,23.3238,23.368,23.3175,23.3617,240800.0
2007-04-09 09:30:00,37.01,37.3,37.0,37.27,230400.0,23.3617,23.5448,23.3554,23.5258,230400.0
2007-04-09 09:40:00,37.27,37.27,37.15,37.19,76200.0,23.5258,23.5258,23.4501,23.4753,76200.0
2007-04-09 09:50:00,37.18,37.26,37.18,37.2,118600.0,23.469,23.5195,23.469,23.4816,118600.0
2007-04-09 10:00:00,37.2,37.25,37.11,37.16,86200.0,23.4816,23.5132,23.4248,23.4564,86200.0
2007-04-09 10:10:00,37.17,37.23,37.15,37.22,153100.0,23.4627,23.5006,23.4501,23.4943,153100.0
2007-04-09 10:20:00,37.23,37.39,37.22,37.38,136900.0,23.5006,23.6016,23.4943,23.5953,136900.0
2007-04-09 10:30:00,37.37,37.38,37.27,37.27,104300.0,23.589,23.5953,23.5258,23.5258,104300.0
2007-04-09 10:40:00,37.28,37.32,37.24,37.29,135700.0,23.5321,23.5574,23.5069,23.5385,135700.0
2007-04-09 10:50:00,37.29,37.44,37.27,37.41,109200.0,23.5385,23.6331,23.5258,23.6142,109200.0
2007-04-09 11:00:00,37.41,37.59,37.41,37.56,214400.0,23.6142,23.7278,23.6142,23.7089,214400.0
2007-04-09 11:10:00,37.56,37.6,37.5,37.56,165700.0,23.7089,23.7341,23.671,23.7089,165700.0
2007-04-09 11:20:00,37.56,37.62,37.53,37.55,163000.0,23.7089,23.7468,23.69,23.7026,163000.0
2007-04-09 11:30:00,37.55,37.61,37.52,37.58,129800.0,23.7026,23.7405,23.6836,23.7215,129800.0
2007-04-09 11:40:00,37.58,37.64,37.55,37.63,96500.0,23.7215,23.7594,23.7026,23.7531,96500.0
2007-04-09 11:50:00,37.64,37.7,37.62,37.67,218200.0,23.7594,23.7973,23.7468,23.7783,218200.0
2007-04-09 12:00:00,37.67,37.7,37.57,37.67,241800.0,23.7783,23.7973,23.7152,23.7783,241800.0
2007-04-09 12:10:00,37.68,37.73,37.65,37.72,341700.0,23.7846,23.8162,23.7657,23.8099,341700.0
2007-04-09 12:20:00,37.71,37.77,37.69,37.74,125100.0,23.8036,23.8414,23.7909,23.8225,125100.0
2007-04-09 12:30:00,37.74,37.79,37.7,37.77,99800.0,23.8225,23.8541,23.7973,23.8414,99800.0
2007-04-09 12:40:00,37.77,37.79,37.74,37.77,93600.0,23.8414,23.8541,23.8225,23.8414,93600.0
2007-04-09 12:50:00,37.77,37.8,37.76,37.79,132000.0,23.8414,23.8604,23.8351,23.8541,132000.0
2007-04-09 13:00:00,37.79,37.89,37.78,37.87,298300.0,23.8541,23.9172,23.8478,23.9046,298300.0
2007-04-09 13:10:00,37.88,37.93,37.84,37.93,219600.0,23.9109,23.9424,23.8856,23.9424,219600.0
2007-04-09 13:20:00,37.93,38.06,37.9,38.03,686200.0,23.9424,24.0245,23.9235,24.0056,686200.0
2007-04-09 13:30:00,38.04,38.09,38.01,38.01,174000.0,24.0119,24.0434,23.9929,23.9929,174000.0
2007-04-09 13:40:00,38.02,38.06,37.98,38.04,275100.0,23.9993,24.0245,23.974,24.0119,275100.0
2007-04-09 13:50:00,38.03,38.08,37.98,37.98,153300.0,24.0056,24.0371,23.974,23.974,153300.0
2007-04-09 14:00:00,37.98,38.02,37.96,37.96,231300.0,23.974,23.9993,23.9614,23.9614,231300.0
2007-04-09 14:10:00,37.96,37.97,37.83,37.84,90900.0,23.9614,23.9677,23.8793,23.8856,90900.0
2007-04-09 14:20:00,37.84,37.86,37.79,37.8,96500.0,23.8856,23.8983,23.8541,23.8604,96500.0
2007-04-09 14:30:00,37.8,37.82,37.79,37.8,59100.0,23.8604,23.873,23.8541,23.8604,59100.0
2007-04-09 14:40:00,37.8,37.81,37.8,37.8,32700.0,23.8604,23.8667,23.8604,23.8604,32700.0
2007-04-09 14:50:00,37.81,37.85,37.8,37.81,105700.0,23.8667,23.8919,23.8604,23.8667,105700.0
2007-04-09 15:00:00,37.81,37.82,37.78,37.8,184700.0,23.8667,23.873,23.8478,23.8604,184700.0
2007-04-09 15:10:00,37.8,37.83,37.79,37.8,102900.0,23.8604,23.8793,23.8541,23.8604,102900.0
2007-04-09 15:20:00,37.8,37.81,37.79,37.81,120100.0,23.8604,23.8667,23.8541,23.8667,120100.0
2007-04-09 15:30:00,37.82,37.82,37.78,37.79,105500.0,23.873,23.873,23.8478,23.8541,105500.0
2007-04-09 15:40:00,37.79,37.83,37.75,37.77,540800.0,23.8541,23.8793,23.8288,23.8414,540800.0
2007-04-09 15:50:00,37.77,37.81,37.73,37.78,302300.0,23.8414,23.8667,23.8162,23.8478,302300.0
2007-04-10 09:30:00,37.77,37.89,37.63,37.73,409000.0,23.8414,23.9172,23.7531,23.8162,409000.0
2007-04-10 09:40:00,37.73,37.81,37.69,37.78,252700.0,23.8162,23.8667,23.7909,23.8478,252700.0
2007-04-10 09:50:00,37.78,37.87,37.77,37.85,185300.0,23.8478,23.9046,23.8414,23.8919,185300.0
2007-04-10 10:00:00,37.84,37.94,37.83,37.9,258900.0,23.8856,23.9488,23.8793,23.9235,258900.0
2007-04-10 10:10:00,37.9,37.94,37.83,37.92,123800.0,23.9235,23.9488,23.8793,23.9361,123800.0
2007-04-10 10:20:00,37.92,38.0,37.86,37.97,223300.0,23.9361,23.9866,23.8983,23.9677,223300.0
2007-04-10 10:30:00,37.97,38.04,37.94,38.04,341500.0,23.9677,24.0119,23.9488,24.0119,341500.0
2007-04-10 10:40:00,38.03,38.05,37.99,38.05,137500.0,24.0056,24.0182,23.9803,24.0182,137500.0
2007-04-10 10:50:00,38.05,38.22,38.05,38.19,195500.0,24.0182,24.1255,24.0182,24.1066,195500.0
2007-04-10 11:00:00,38.19,38.3,38.16,38.29,539300.0,24.1066,24.176,24.0876,24.1697,539300.0
2007-04-10 11:10:00,38.28,38.3,38.23,38.25,369800.0,24.1634,24.176,24.1318,24.1444,369800.0
2007-04-10 11:20:00,38.25,38.25,38.14,38.19,214900.0,24.1444,24.1444,24.075,24.1066,214900.0
2007-04-10 11:30:00,38.18,38.19,38.12,38.16,114200.0,24.1002,24.1066,24.0624,24.0876,114200.0
2007-04-10 11:40:00,38.15,38.19,38.15,38.19,262300.0,24.0813,24.1066,24.0813,24.1066,262300.0
2007-04-10 11:50:00,38.18,38.23,38.18,38.22,92100.0,24.1002,24.1318,24.1002,24.1255,92100.0
2007-04-10 12:00:00,38.22,38.28,38.22,38.25,140000.0,24.1255,24.1634,24.1255,24.1444,140000.0
2007-04-10 12:10:00,38.25,38.29,38.25,38.29,101100.0,24.1444,24.1697,24.1444,24.1697,101100.0
2007-04-10 12:20:00,38.28,38.38,38.28,38.35,136000.0,24.1634,24.2265,24.1634,24.2076,136000.0
2007-04-10 12:30:00,38.35,38.37,38.26,38.36,117900.0,24.2076,24.2202,24.1507,24.2139,117900.0
2007-04-10 12:40:00,38.37,38.38,38.29,38.32,113900.0,24.2202,24.2265,24.1697,24.1886,113900.0
2007-04-10 12:50:00,38.32,38.37,38.26,38.3,185200.0,24.1886,24.2202,24.1507,24.176,185200.0
2007-04-10 13:00:00,38.3,38.3,38.26,38.27,65600.0,24.176,24.176,24.1507,24.1571,65600.0
2007-04-10 13:10:00,38.26,38.27,38.17,38.18,91300.0,24.1507,24.1571,24.0939,24.1002,91300.0
2007-04-10 13:20:00,38.18,38.21,38.15,38.16,99300.0,24.1002,24.1192,24.0813,24.0876,99300.0
2007-04-10 13:30:00,38.16,38.17,38.07,38.07,195200.0,24.0876,24.0939,24.0308,24.0308,195200.0
2007-04-10 13:40:00,38.08,38.09,38.03,38.05,145500.0,24.0371,24.0434,24.0056,24.0182,145500.0
2007-04-10 13:50:00,38.05,38.05,37.94,37.99,137700.0,24.0182,24.0182,23.9488,23.9803,137700.0
2007-04-10 14:00:00,37.99,38.06,37.98,37.99,93100.0,23.9803,24.0245,23.974,23.9803,93100.0
2007-04-10 14:10:00,37.99,38.02,37.98,38.0,50200.0,23.9803,23.9993,23.974,23.9866,50200.0
2007-04-10 14:20:00,38.0,38.0,37.92,37.93,75600.0,23.9866,23.9866,23.9361,23.9424,75600.0
2007-04-10 14:30:00,37.93,37.97,37.91,37.93,96100.0,23.9424,23.9677,23.9298,23.9424,96100.0
2007-04-10 14:40:00,37.94,37.98,37.91,37.92,59000.0,23.9488,23.974,23.9298,23.9361,59000.0
2007-04-10 14:50:00,37.92,38.0,37.91,37.99,142900.0,23.9361,23.9866,23.9298,23.9803,142900.0
2007-04-10 15:00:00,37.97,38.01,37.97,38.0,66200.0,23.9677,23.9929,23.9677,23.9866,66200.0
2007-04-10 15:10:00,38.0,38.06,37.98,37.99,119800.0,23.9866,24.0245,23.974,23.9803,119800.0
2007-04-10 15:20:00,37.99,38.02,37.94,37.94,129700.0,23.9803,23.9993,23.9488,23.9488,129700.0
2007-04-10 15:30:00,37.94,38.05,37.94,37.98,271000.0,23.9488,24.0182,23.9488,23.974,271000.0
2007-04-10 15:40:00,37.99,38.02,37.96,38.0,239500.0,23.9803,23.9993,23.9614,23.9866,239500.0
2007-04-10 15:50:00,38.0,38.05,37.95,38.03,265000.0,23.9866,24.0182,23.9551,24.0056,265000.0
2007-04-11 09:30:00,38.38,38.57,38.34,38.42,610500.0,24.2265,24.3464,24.2012,24.2517,610500.0
2007-04-11 09:40:00,38.42,38.54,38.2,38.26,382700.0,24.2517,24.3275,24.1129,24.1507,382700.0
2007-04-11 09:50:00,38.27,38.29,38.25,38.26,76700.0,24.1571,24.1697,24.1444,24.1507,76700.0
2007-04-11 10:00:00,38.25,38.4,38.24,38.33,227500.0,24.1444,24.2391,24.1381,24.1949,227500.0
2007-04-11 10:10:00,38.31,38.33,38.22,38.23,127700.0,24.1823,24.1949,24.1255,24.1318,127700.0
2007-04-11 10:20:00,38.23,38.29,38.08,38.09,198900.0,24.1318,24.1697,24.0371,24.0434,198900.0
2007-04-11 10:30:00,38.1,38.22,38.1,38.12,136900.0,24.0498,24.1255,24.0498,24.0624,136900.0
2007-04-11 10:40:00,38.11,38.13,37.99,38.04,206000.0,24.0561,24.0687,23.9803,24.0119,206000.0
2007-04-11 10:50:00,38.03,38.04,37.76,37.79,180400.0,24.0056,24.0119,23.8351,23.8541,180400.0
2007-04-11 11:00:00,37.79,37.88,37.78,37.79,146200.0,23.8541,23.9109,23.8478,23.8541,146200.0
2007-04-11 11:10:00,37.79,37.81,37.75,37.77,218300.0,23.8541,23.8667,23.8288,23.8414,218300.0
2007-04-11 11:20:00,37.77,37.83,37.6,37.66,352200.0,23.8414,23.8793,23.7341,23.772,352200.0
2007-04-11 11:30:00,37.65,37.76,37.64,37.73,138900.0,23.7657,23.8351,23.7594,23.8162,138900.0
2007-04-11 11:40:00,37.72,37.83,37.68,37.79,137300.0,23.8099,23.8793,23.7846,23.8541,137300.0
2007-04-11 11:50:00,37.8,37.8,37.74,37.79,70000.0,23.8604,23.8604,23.8225,23.8541,70000.0
2007-04-11 12:00:00,37.79,37.81,37.76,37.77,87800.0,23.8541,23.8667,23.8351,23.8414,87800.0
2007-04-11 12:10:00,37.76,37.8,37.75,37.79,63800.0,23.8351,23.8604,23.8288,23.8541,63800.0
2007-04-11 12:20:00,37.79,37.85,37.78,37.84,139200.0,23.8541,23.8919,23.8478,23.8856,139200.0
2007-04-11 12:30:00,37.84,37.86,37.82,37.86,80100.0,23.8856,23.8983,23.873,23.8983,80100.0
2007-04-11 12:40:00,37.85,37.85,37.76,37.77,52900.0,23.8919,23.8919,23.8351,23.8414,52900.0
2007-04-11 12:50:00,37.77,37.78,37.73,37.74,214300.0,23.8414,23.8478,23.8162,23.8225,214300.0
2007-04-11 13:00:00,37.75,37.8,37.72,37.8,568600.0,23.8288,23.8604,23.8099,23.8604,568600.0
2007-04-11 13:10:00,37.8,37.86,37.8,37.82,100700.0,23.8604,23.8983,23.8604,23.873,100700.0
2007-04-11 13:20:00,37.82,37.82,37.74,37.74,84800.0,23.873,23.873,23.8225,23.8225,84800.0
2007-04-11 13:30:00,37.74,37.79,37.73,37.77,95400.0,23.8225,23.8541,23.8162,23.8414,95400.0
2007-04-11 13:40:00,37.76,37.77,37.75,37.76,57500.0,23.8351,23.8414,23.8288,23.8351,57500.0
2007-04-11 13:50:00,37.76,37.76,37.74,37.76,53600.0,23.8351,23.8351,23.8225,23.8351,53600.0
2007-04-11 14:00:00,37.76,37.78,37.62,37.67,157900.0,23.8351,23.8478,23.7468,23.7783,157900.0
2007-04-11 14:10:00,37.67,37.67,37.51,37.54,182800.0,23.7783,23.7783,23.6773,23.6963,182800.0
2007-04-11 14:20:00,37.53,37.59,37.51,37.52,137700.0,23.69,23.7278,23.6773,23.6836,137700.0
2007-04-11 14:30:00,37.52,37.52,37.43,37.47,258200.0,23.6836,23.6836,23.6268,23.6521,258200.0
2007-04-11 14:40:00,37.47,37.47,37.37,37.42,146800.0,23.6521,23.6521,23.589,23.6205,146800.0
2007-04-11 14:50:00,37.42,37.49,37.39,37.47,142400.0,23.6205,23.6647,23.6016,23.6521,142400.0
2007-04-11 15:00:00,37.47,37.53,37.45,37.46,101900.0,23.6521,23.69,23.6395,23.6458,101900.0
2007-04-11 15:10:00,37.46,37.51,37.4,37.43,157900.0,23.6458,23.6773,23.6079,23.6268,157900.0
2007-04-11 15:20:00,37.43,37.54,37.43,37.48,186800.0,23.6268,23.6963,23.6268,23.6584,186800.0
2007-04-11 15:30:00,37.48,37.49,37.41,37.41,176500.0,23.6584,23.6647,23.6142,23.6142,176500.0
2007-04-11 15:40:00,37.41,37.43,37.33,37.43,306800.0,23.6142,23.6268,23.5637,23.6268,306800.0
2007-04-11 15:50:00,37.42,37.48,37.4,37.45,316700.0,23.6205,23.6584,23.6079,23.6395,316700.0
2007-04-12 09:30:00,37.23,37.45,37.21,37.26,197300.0,23.5006,23.6395,23.488,23.5195,197300.0
2007-04-12 09:40:00,37.27,37.3,37.21,37.21,87700.0,23.5258,23.5448,23.488,23.488,87700.0
2007-04-12 09:50:00,37.21,37.29,37.11,37.28,123600.0,23.488,23.5385,23.4248,23.5321,123600.0
2007-04-12 10:00:00,37.27,37.34,37.18,37.31,193200.0,23.5258,23.57,23.469,23.5511,193200.0
2007-04-12 10:10:00,37.31,37.35,37.27,37.3,94400.0,23.5511,23.5763,23.5258,23.5448,94400.0
2007-04-12 10:20:00,37.31,37.35,37.26,37.3,107700.0,23.5511,23.5763,23.5195,23.5448,107700.0
2007-04-12 10:30:00,37.3,37.32,37.23,37.28,80000.0,23.5448,23.5574,23.5006,23.5321,80000.0
2007-04-12 10:40:00,37.28,37.34,37.25,37.31,80800.0,23.5321,23.57,23.5132,23.5511,80800.0
2007-04-12 10:50:00,37.31,37.33,37.26,37.3,67400.0,23.5511,23.5637,23.5195,23.5448,67400.0
2007-04-12 11:00:00,37.29,37.3,37.25,37.28,80500.0,23.5385,23.5448,23.5132,23.5321,80500.0
2007-04-12 11:10:00,37.27,37.27,37.17,37.17,79400.0,23.5258,23.5258,23.4627,23.4627,79400.0
2007-04-12 11:20:00,37.17,37.17,37.12,37.12,70000.0,23.4627,23.4627,23.4311,23.4311,70000.0
2007-04-12 11:30:00,37.13,37.13,37.11,37.13,80600.0,23.4375,23.4375,23.4248,23.4375,80600.0
2007-04-12 11:40:00,37.13,37.13,37.1,37.11,66900.0,23.4375,23.4375,23.4185,23.4248,66900.0
2007-04-12 11:50:00,37.1,37.11,37.09,37.1,44800.0,23.4185,23.4248,23.4122,23.4185,44800.0
2007-04-12 12:00:00,37.09,37.21,37.09,37.17,186100.0,23.4122,23.488,23.4122,23.4627,186100.0
2007-04-12 12:10:00,37.17,37.19,37.14,37.14,53800.0,23.4627,23.4753,23.4438,23.4438,53800.0
2007-04-12 12:20:00,37.13,37.25,37.11,37.25,106300.0,23.4375,23.5132,23.4248,23.5132,106300.0
2007-04-12 12:30:00,37.26,37.31,37.23,37.31,126500.0,23.5195,23.5511,23.5006,23.5511,126500.0
2007-04-12 12:40:00,37.31,37.37,37.31,37.36,365500.0,23.5511,23.589,23.5511,23.5826,365500.0
2007-04-12 12:50:00,37.35,37.36,37.31,37.35,611900.0,23.5763,23.5826,23.5511,23.5763,611900.0
2007-04-12 13:00:00,37.34,37.35,37.28,37.32,128100.0,23.57,23.5763,23.5321,23.5574,128100.0
2007-04-12 13:10:00,37.32,37.37,37.32,37.35,81300.0,23.5574,23.589,23.5574,23.5763,81300.0
2007-04-12 13:20:00,37.36,37.44,37.35,37.43,112800.0,23.5826,23.6331,23.5763,23.6268,112800.0
2007-04-12 13:30:00,37.44,37.49,37.42,37.46,87400.0,23.6331,23.6647,23.6205,23.6458,87400.0
2007-04-12 13:40:00,37.46,37.5,37.45,37.49,40900.0,23.6458,23.671,23.6395,23.6647,40900.0
2007-04-12 13:50:00,37.5,37.5,37.47,37.47,34200.0,23.671,23.671,23.6521,23.6521,34200.0
2007-04-12 14:00:00,37.48,37.48,37.42,37.47,63500.0,23.6584,23.6584,23.6205,23.6521,63500.0
2007-04-12 14:10:00,37.46,37.47,37.41,37.43,49900.0,23.6458,23.6521,23.6142,23.6268,49900.0
2007-04-12 14:20:00,37.43,37.45,37.39,37.43,82100.0,23.6268,23.6395,23.6016,23.6268,82100.0
2007-04-12 14:30:00,37.42,37.43,37.41,37.43,44400.0,23.6205,23.6268,23.6142,23.6268,44400.0
2007-04-12 14:40:00,37.43,37.43,37.39,37.42,66200.0,23.6268,23.6268,23.6016,23.6205,66200.0
2007-04-12 14:50:00,37.41,37.45,37.41,37.42,32500.0,23.6142,23.6395,23.6142,23.6205,32500.0
2007-04-12 15:00:00,37.43,37.43,37.39,37.41,62600.0,23.6268,23.6268,23.6016,23.6142,62600.0
2007-04-12 15:10:00,37.4,37.44,37.4,37.43,59700.0,23.6079,23.6331,23.6079,23.6268,59700.0
2007-04-12 15:20:00,37.42,37.43,37.39,37.42,82500.0,23.6205,23.6268,23.6016,23.6205,82500.0
2007-04-12 15:30:00,37.42,37.48,37.41,37.47,111100.0,23.6205,23.6584,23.6142,23.6521,111100.0
2007-04-12 15:40:00,37.47,37.51,37.45,37.46,158000.0,23.6521,23.6773,23.6395,23.6458,158000.0
2007-04-12 15:50:00,37.47,37.52,37.43,37.47,140900.0,23.6521,23.6836,23.6268,23.6521,140900.0
2007-04-13 09:30:00,37.62,38.0,37.54,37.77,256700.0,23.7468,23.9866,23.6963,23.8414,256700.0
2007-04-13 09:40:00,37.77,37.85,37.68,37.83,168600.0,23.8414,23.8919,23.7846,23.8793,168600.0
2007-04-13 09:50:00,37.84,37.98,37.84,37.89,160900.0,23.8856,23.974,23.8856,23.9172,160900.0
2007-04-13 10:00:00,37.89,37.9,37.72,37.75,186600.0,23.9172,23.9235,23.8099,23.8288,186600.0
2007-04-13 10:10:00,37.75,37.88,37.73,37.75,214700.0,23.8288,23.9109,23.8162,23.8288,214700.0
2007-04-13 10:20:00,37.74,37.77,37.65,37.71,303500.0,23.8225,23.8414,23.7657,23.8036,303500.0
2007-04-13 10:30:00,37.72,37.8,37.65,37.75,186100.0,23.8099,23.8604,23.7657,23.8288,186100.0
2007-04-13 10:40:00,37.76,37.76,37.72,37.73,163200.0,23.8351,23.8351,23.8099,23.8162,163200.0
2007-04-13 10:50:00,37.73,37.73,37.69,37.7,81800.0,23.8162,23.8162,23.7909,23.7973,81800.0
2007-04-13 11:00:00,37.7,37.71,37.68,37.69,108800.0,23.7973,23.8036,23.7846,23.7909,108800.0
2007-04-13 11:10:00,37.69,37.78,37.67,37.7,133200.0,23.7909,23.8478,23.7783,23.7973,133200.0
2007-04-13 11:20:00,37.69,37.78,37.68,37.78,86000.0,23.7909,23.8478,23.7846,23.8478,86000.0
2007-04-13 11:30:00,37.77,37.89,37.76,37.82,108400.0,23.8414,23.9172,23.8351,23.873,108400.0
2007-04-13 11:40:00,37.83,37.86,37.77,37.85,104900.0,23.8793,23.8983,23.8414,23.8919,104900.0
2007-04-13 11:50:00,37.84,37.85,37.77,37.81,82200.0,23.8856,23.8919,23.8414,23.8667,82200.0
2007-04-13 12:00:00,37.81,37.83,37.77,37.81,303000.0,23.8667,23.8793,23.8414,23.8667,303000.0
2007-04-13 12:10:00,37.8,37.8,37.73,37.75,84500.0,23.8604,23.8604,23.8162,23.8288,84500.0
2007-04-13 12:20:00,37.75,37.84,37.73,37.84,82600.0,23.8288,23.8856,23.8162,23.8856,82600.0
2007-04-13 12:30:00,37.83,37.83,37.75,37.75,43300.0,23.8793,23.8793,23.8288,23.8288,43300.0
2007-04-13 12:40:00,37.75,37.78,37.71,37.77,89700.0,23.8288,23.8478,23.8036,23.8414,89700.0
2007-04-13 12:50:00,37.77,37.79,37.74,37.76,365800.0,23.8414,23.8541,23.8225,23.8351,365800.0
2007-04-13 13:00:00,37.75,37.83,37.75,37.83,277900.0,23.8288,23.8793,23.8288,23.8793,277900.0
2007-04-13 13:10:00,37.83,37.84,37.78,37.78,51700.0,23.8793,23.8856,23.8478,23.8478,51700.0
2007-04-13 13:20:00,37.79,37.81,37.76,37.79,125500.0,23.8541,23.8667,23.8351,23.8541,125500.0
2007-04-13 13:30:00,37.8,37.83,37.79,37.83,88100.0,23.8604,23.8793,23.8541,23.8793,88100.0
2007-04-13 13:40:00,37.83,37.9,37.83,37.87,87100.0,23.8793,23.9235,23.8793,23.9046,87100.0
2007-04-13 13:50:00,37.88,37.93,37.87,37.92,123100.0,23.9109,23.9424,23.9046,23.9361,123100.0
2007-04-13 14:00:00,37.93,37.94,37.89,37.91,132800.0,23.9424,23.9488,23.9172,23.9298,132800.0
2007-04-13 14:10:00,37.92,37.92,37.84,37.91,163300.0,23.9361,23.9361,23.8856,23.9298,163300.0
2007-04-13 14:20:00,37.92,38.05,37.89,38.04,227300.0,23.9361,24.0182,23.9172,24.0119,227300.0
2007-04-13 14:30:00,38.04,38.06,38.0,38.06,159600.0,24.0119,24.0245,23.9866,24.0245,159600.0
2007-04-13 14:40:00,38.07,38.18,38.01,38.01,153200.0,24.0308,24.1002,23.9929,23.9929,153200.0
2007-04-13 14:50:00,38.01,38.07,38.0,38.02,111200.0,23.9929,24.0308,23.9866,23.9993,111200.0
2007-04-13 15:00:00,38.02,38.03,38.0,38.01,93000.0,23.9993,24.0056,23.9866,23.9929,93000.0
2007-04-13 15:10:00,38.02,38.02,37.98,38.0,129700.0,23.9993,23.9993,23.974,23.9866,129700.0
2007-04-13 15:20:00,38.0,38.02,37.99,37.99,165000.0,23.9866,23.9993,23.9803,23.9803,165000.0
2007-04-13 15:30:00,38.0,38.02,37.96,38.01,138600.0,23.9866,23.9993,23.9614,23.9929,138600.0
2007-04-13 15:40:00,38.01,38.02,37.94,37.97,183000.0,23.9929,23.9993,23.9488,23.9677,183000.0
2007-04-13 15:50:00,37.96,38.06,37.96,38.01,185700.0,23.9614,24.0245,23.9614,23.9929,185700.0
2007-04-16 09:30:00,38.35,38.35,38.06,38.29,282900.0,24.2076,24.2076,24.0245,24.1697,282900.0
2007-04-16 09:40:00,38.29,38.4,38.22,38.28,237900.0,24.1697,24.2391,24.1255,24.1634,237900.0
2007-04-16 09:50:00,38.3,38.31,38.06,38.1,126100.0,24.176,24.1823,24.0245,24.0498,126100.0
2007-04-16 10:00:00,38.06,38.15,38.01,38.1,103500.0,24.0245,24.0813,23.9929,24.0498,103500.0
2007-04-16 10:10:00,38.1,38.19,38.09,38.11,226600.0,24.0498,24.1066,24.0434,24.0561,226600.0
2007-04-16 10:20:00,38.11,38.19,38.09,38.15,85200.0,24.0561,24.1066,24.0434,24.0813,85200.0
2007-04-16 10:30:00,38.14,38.18,38.05,38.06,92600.0,24.075,24.1002,24.0182,24.0245,92600.0
2007-04-16 10:40:00,38.06,38.17,38.03,38.08,135800.0,24.0245,24.0939,24.0056,24.0371,135800.0
2007-04-16 10:50:00,38.08,38.13,38.0,38.01,138100.0,24.0371,24.0687,23.9866,23.9929,138100.0
2007-04-16 11:00:00,38.01,38.1,37.93,38.08,430800.0,23.9929,24.0498,23.9424,24.0371,430800.0
2007-04-16 11:10:00,38.09,38.15,38.08,38.12,185800.0,24.0434,24.0813,24.0371,24.0624,185800.0
2007-04-16 11:20:00,38.12,38.15,38.06,38.09,128200.0,24.0624,24.0813,24.0245,24.0434,128200.0
2007-04-16 11:30:00,38.09,38.13,38.02,38.03,119100.0,24.0434,24.0687,23.9993,24.0056,119100.0
2007-04-16 11:40:00,38.03,38.1,38.02,38.09,67900.0,24.0056,24.0498,23.9993,24.0434,67900.0
2007-04-16 11:50:00,38.1,38.11,37.99,37.99,161900.0,24.0498,24.0561,23.9803,23.9803,161900.0
2007-04-16 12:00:00,37.99,38.01,37.93,37.98,99200.0,23.9803,23.9929,23.9424,23.974,99200.0
2007-04-16 12:10:00,37.99,38.01,37.96,38.0,107900.0,23.9803,23.9929,23.9614,23.9866,107900.0
2007-04-16 12:20:00,38.0,38.0,37.9,37.9,71100.0,23.9866,23.9866,23.9235,23.9235,71100.0
2007-04-16 12:30:00,37.9,37.91,37.85,37.85,98800.0,23.9235,23.9298,23.8919,23.8919,98800.0
2007-04-16 12:40:00,37.86,37.91,37.84,37.91,82900.0,23.8983,23.9298,23.8856,23.9298,82900.0
2007-04-16 12:50:00,37.9,37.92,37.88,37.9,72200.0,23.9235,23.9361,23.9109,23.9235,72200.0
2007-04-16 13:00:00,37.88,37.91,37.85,37.9,65100.0,23.9109,23.9298,23.8919,23.9235,65100.0
2007-04-16 13:10:00,37.9,37.92,37.88,37.89,50900.0,23.9235,23.9361,23.9109,23.9172,50900.0
2007-04-16 13:20:00,37.89,37.92,37.89,37.9,74800.0,23.9172,23.9361,23.9172,23.9235,74800.0
2007-04-16 13:30:00,37.9,37.94,37.88,37.94,97300.0,23.9235,23.9488,23.9109,23.9488,97300.0
2007-04-16 13:40:00,37.94,37.94,37.9,37.9,49200.0,23.9488,23.9488,23.9235,23.9235,49200.0
2007-04-16 13:50:00,37.9,37.93,37.89,37.91,90800.0,23.9235,23.9424,23.9172,23.9298,90800.0
2007-04-16 14:00:00,37.91,37.92,37.89,37.91,54400.0,23.9298,23.9361,23.9172,23.9298,54400.0
2007-04-16 14:10:00,37.91,37.95,37.9,37.93,42000.0,23.9298,23.9551,23.9235,23.9424,42000.0
2007-04-16 14:20:00,37.93,37.94,37.91,37.92,35900.0,23.9424,23.9488,23.9298,23.9361,35900.0
2007-04-16 14:30:00,37.91,37.95,37.91,37.94,47700.0,23.9298,23.9551,23.9298,23.9488,47700.0
2007-04-16 14:40:00,37.94,37.95,37.92,37.93,52000.0,23.9488,23.9551,23.9361,23.9424,52000.0
2007-04-16 14:50:00,37.93,37.95,37.91,37.95,112800.0,23.9424,23.9551,23.9298,23.9551,112800.0
2007-04-16 15:00:00,37.95,37.95,37.9,37.91,125100.0,23.9551,23.9551,23.9235,23.9298,125100.0
2007-04-16 15:10:00,37.91,38.0,37.9,37.99,178400.0,23.9298,23.9866,23.9235,23.9803,178400.0
2007-04-16 15:20:00,37.98,37.99,37.94,37.95,147800.0,23.974,23.9803,23.9488,23.9551,147800.0
2007-04-16 15:30:00,37.94,38.06,37.94,38.03,128900.0,23.9488,24.0245,23.9488,24.0056,128900.0
2007-04-16 15:40:00,38.03,38.07,38.0,38.05,151800.0,24.0056,24.0308,23.9866,24.0182,151800.0
2007-04-16 15:50:00,38.05,38.11,38.05,38.09,234300.0,24.0182,24.0561,24.0182,24.0434,234300.0
2007-04-17 09:30:00,38.06,38.19,38.05,38.17,142900.0,24.0245,24.1066,24.0182,24.0939,142900.0
2007-04-17 09:40:00,38.16,38.18,38.0,38.08,110100.0,24.0876,24.1002,23.9866,24.0371,110100.0
2007-04-17 09:50:00,38.1,38.11,37.76,37.78,202900.0,24.0498,24.0561,23.8351,23.8478,202900.0
2007-04-17 10:00:00,37.78,37.88,37.77,37.87,267600.0,23.8478,23.9109,23.8414,23.9046,267600.0
2007-04-17 10:10:00,37.87,37.94,37.83,37.88,265000.0,23.9046,23.9488,23.8793,23.9109,265000.0
2007-04-17 10:20:00,37.88,37.93,37.84,37.91,94100.0,23.9109,23.9424,23.8856,23.9298,94100.0
2007-04-17 10:30:00,37.91,37.93,37.88,37.89,98100.0,23.9298,23.9424,23.9109,23.9172,98100.0
2007-04-17 10:40:00,37.89,37.92,37.86,37.92,260600.0,23.9172,23.9361,23.8983,23.9361,260600.0
2007-04-17 10:50:00,37.91,37.92,37.88,37.9,234300.0,23.9298,23.9361,23.9109,23.9235,234300.0
2007-04-17 11:00:00,37.9,37.94,37.89,37.92,67700.0,23.9235,23.9488,23.9172,23.9361,67700.0
2007-04-17 11:10:00,37.91,37.97,37.91,37.97,59600.0,23.9298,23.9677,23.9298,23.9677,59600.0
2007-04-17 11:20:00,37.96,37.99,37.95,37.95,45700.0,23.9614,23.9803,23.9551,23.9551,45700.0
2007-04-17 11:30:00,37.94,38.0,37.91,38.0,68600.0,23.9488,23.9866,23.9298,23.9866,68600.0
2007-04-17 11:40:00,38.0,38.06,37.99,38.05,68600.0,23.9866,24.0245,23.9803,24.0182,68600.0
2007-04-17 11:50:00,38.04,38.06,38.01,38.02,46200.0,24.0119,24.0245,23.9929,23.9993,46200.0
2007-04-17 12:00:00,38.02,38.02,37.95,38.0,43700.0,23.9993,23.9993,23.9551,23.9866,43700.0
2007-04-17 12:10:00,37.99,38.0,37.88,37.93,52300.0,23.9803,23.9866,23.9109,23.9424,52300.0
2007-04-17 12:20:00,37.92,37.96,37.9,37.95,40000.0,23.9361,23.9614,23.9235,23.9551,40000.0
2007-04-17 12:30:00,37.95,37.95,37.91,37.94,36000.0,23.9551,23.9551,23.9298,23.9488,36000.0
2007-04-17 12:40:00,37.94,37.96,37.93,37.93,37600.0,23.9488,23.9614,23.9424,23.9424,37600.0
2007-04-17 12:50:00,37.93,37.93,37.84,37.9,79200.0,23.9424,23.9424,23.8856,23.9235,79200.0
2007-04-17 13:00:00,37.9,37.92,37.87,37.89,58000.0,23.9235,23.9361,23.9046,23.9172,58000.0
2007-04-17 13:10:00,37.88,37.88,37.78,37.8,80000.0,23.9109,23.9109,23.8478,23.8604,80000.0
2007-04-17 13:20:00,37.81,37.84,37.8,37.84,35100.0,23.8667,23.8856,23.8604,23.8856,35100.0
2007-04-17 13:30:00,37.84,37.84,37.8,37.81,46300.0,23.8856,23.8856,23.8604,23.8667,46300.0
2007-04-17 13:40:00,37.81,37.85,37.79,37.79,48800.0,23.8667,23.8919,23.8541,23.8541,48800.0
2007-04-17 13:50:00,37.79,37.8,37.76,37.77,45400.0,23.8541,23.8604,23.8351,23.8414,45400.0
2007-04-17 14:00:00,37.76,37.77,37.75,37.76,79500.0,23.8351,23.8414,23.8288,23.8351,79500.0
2007-04-17 14:10:00,37.76,37.79,37.75,37.79,73800.0,23.8351,23.8541,23.8288,23.8541,73800.0
2007-04-17 14:20:00,37.79,37.84,37.78,37.79,102900.0,23.8541,23.8856,23.8478,23.8541,102900.0
2007-04-17 14:30:00,37.79,37.86,37.79,37.86,69000.0,23.8541,23.8983,23.8541,23.8983,69000.0
2007-04-17 14:40:00,37.86,37.89,37.84,37.88,90200.0,23.8983,23.9172,23.8856,23.9109,90200.0
2007-04-17 14:50:00,37.88,37.9,37.86,37.87,36900.0,23.9109,23.9235,23.8983,23.9046,36900.0
2007-04-17 15:00:00,37.87,37.87,37.81,37.83,35600.0,23.9046,23.9046,23.8667,23.8793,35600.0
2007-04-17 15:10:00,37.83,37.85,37.77,37.78,114200.0,23.8793,23.8919,23.8414,23.8478,114200.0
2007-04-17 15:20:00,37.78,37.85,37.78,37.8,70200.0,23.8478,23.8919,23.8478,23.8604,70200.0
2007-04-17 15:30:00,37.8,37.87,37.8,37.85,80800.0,23.8604,23.9046,23.8604,23.8919,80800.0
2007-04-17 15:40:00,37.84,37.88,37.82,37.84,131300.0,23.8856,23.9109,23.873,23.8856,131300.0
2007-04-17 15:50:00,37.84,37.87,37.83,37.85,115700.0,23.8856,23.9046,23.8793,23.8919,115700.0
2007-04-18 09:30:00,37.6,37.6,37.11,37.47,361000.0,23.7341,23.7341,23.4248,23.6521,361000.0
2007-04-18 09:40:00,37.49,37.57,37.41,37.47,90700.0,23.6647,23.7152,23.6142,23.6521,90700.0
2007-04-18 09:50:00,37.47,37.57,37.44,37.54,76700.0,23.6521,23.7152,23.6331,23.6963,76700.0
2007-04-18 10:00:00,37.54,37.74,37.5,37.7,160200.0,23.6963,23.8225,23.671,23.7973,160200.0
2007-04-18 10:10:00,37.7,37.74,37.57,37.72,180100.0,23.7973,23.8225,23.7152,23.8099,180100.0
2007-04-18 10:20:00,37.72,37.75,37.7,37.7,37700.0,23.8099,23.8288,23.7973,23.7973,37700.0
2007-04-18 10:30:00,37.71,37.73,37.6,37.68,98900.0,23.8036,23.8162,23.7341,23.7846,98900.0
2007-04-18 10:40:00,37.69,37.75,37.67,37.72,53200.0,23.7909,23.8288,23.7783,23.8099,53200.0
2007-04-18 10:50:00,37.71,37.75,37.69,37.7,35400.0,23.8036,23.8288,23.7909,23.7973,35400.0
2007-04-18 11:00:00,37.7,37.78,37.69,37.69,274800.0,23.7973,23.8478,23.7909,23.7909,274800.0
2007-04-18 11:10:00,37.68,37.69,37.6,37.6,86600.0,23.7846,23.7909,23.7341,23.7341,86600.0
2007-04-18 11:20:00,37.6,37.6,37.49,37.53,71300.0,23.7341,23.7341,23.6647,23.69,71300.0
2007-04-18 11:30:00,37.54,37.61,37.52,37.54,197500.0,23.6963,23.7405,23.6836,23.6963,197500.0
2007-04-18 11:40:00,37.53,37.54,37.44,37.45,81400.0,23.69,23.6963,23.6331,23.6395,81400.0
2007-04-18 11:50:00,37.46,37.46,37.4,37.41,169200.0,23.6458,23.6458,23.6079,23.6142,169200.0
2007-04-18 12:00:00,37.4,37.47,37.36,37.46,124400.0,23.6079,23.6521,23.5826,23.6458,124400.0
2007-04-18 12:10:00,37.46,37.47,37.38,37.39,59600.0,23.6458,23.6521,23.5953,23.6016,59600.0
2007-04-18 12:20:00,37.39,37.5,37.38,37.49,118900.0,23.6016,23.671,23.5953,23.6647,118900.0
2007-04-18 12:30:00,37.5,37.52,37.45,37.45,80400.0,23.671,23.6836,23.6395,23.6395,80400.0
2007-04-18 12:40:00,37.45,37.47,37.33,37.33,66200.0,23.6395,23.6521,23.5637,23.5637,66200.0
2007-04-18 12:50:00,37.33,37.36,37.29,37.36,66100.0,23.5637,23.5826,23.5385,23.5826,66100.0
2007-04-18 13:00:00,37.35,37.36,37.32,37.32,64800.0,23.5763,23.5826,23.5574,23.5574,64800.0
2007-04-18 13:10:00,37.32,37.44,37.32,37.43,43900.0,23.5574,23.6331,23.5574,23.6268,43900.0
2007-04-18 13:20:00,37.43,37.47,37.43,37.47,35300.0,23.6268,23.6521,23.6268,23.6521,35300.0
2007-04-18 13:30:00,37.46,37.51,37.46,37.51,66700.0,23.6458,23.6773,23.6458,23.6773,66700.0
2007-04-18 13:40:00,37.51,37.56,37.5,37.56,52200.0,23.6773,23.7089,23.671,23.7089,52200.0
2007-04-18 13:50:00,37.56,37.58,37.46,37.47,56400.0,23.7089,23.7215,23.6458,23.6521,56400.0
2007-04-18 14:00:00,37.47,37.49,37.46,37.47,41200.0,23.6521,23.6647,23.6458,23.6521,41200.0
2007-04-18 14:10:00,37.48,37.54,37.48,37.54,45400.0,23.6584,23.6963,23.6584,23.6963,45400.0
2007-04-18 14:20:00,37.54,37.57,37.51,37.56,57400.0,23.6963,23.7152,23.6773,23.7089,57400.0
2007-04-18 14:30:00,37.57,37.59,37.56,37.59,29700.0,23.7152,23.7278,23.7089,23.7278,29700.0
2007-04-18 14:40:00,37.58,37.63,37.58,37.58,72900.0,23.7215,23.7531,23.7215,23.7215,72900.0
2007-04-18 14:50:00,37.58,37.6,37.56,37.59,64200.0,23.7215,23.7341,23.7089,23.7278,64200.0
2007-04-18 15:00:00,37.59,37.62,37.58,37.61,45500.0,23.7278,23.7468,23.7215,23.7405,45500.0
2007-04-18 15:10:00,37.61,37.61,37.5,37.53,99900.0,23.7405,23.7405,23.671,23.69,99900.0
2007-04-18 15:20:00,37.53,37.58,37.5,37.57,100700.0,23.69,23.7215,23.671,23.7152,100700.0
2007-04-18 15:30:00,37.57,37.57,37.51,37.52,105400.0,23.7152,23.7152,23.6773,23.6836,105400.0
2007-04-18 15:40:00,37.52,37.55,37.47,37.53,206000.0,23.6836,23.7026,23.6521,23.69,206000.0
2007-04-18 15:50:00,37.54,37.56,37.47,37.5,163600.0,23.6963,23.7089,23.6521,23.671,163600.0
2007-04-19 09:30:00,37.4,37.4,37.4,37.4,900.0,23.6079,23.6079,23.6079,23.6079,900.0
2007-04-19 09:40:00,37.38,37.39,37.0,37.1,341700.0,23.5953,23.6016,23.3554,23.4185,341700.0
2007-04-19 09:50:00,37.1,37.28,37.07,37.25,168600.0,23.4185,23.5321,23.3996,23.5132,168600.0
2007-04-19 10:00:00,37.22,37.37,37.14,37.32,115000.0,23.4943,23.589,23.4438,23.5574,115000.0
2007-04-19 10:10:00,37.32,37.33,37.23,37.3,83100.0,23.5574,23.5637,23.5006,23.5448,83100.0
2007-04-19 10:20:00,37.3,37.35,37.26,37.34,61100.0,23.5448,23.5763,23.5195,23.57,61100.0
2007-04-19 10:30:00,37.34,37.37,37.27,37.28,55500.0,23.57,23.589,23.5258,23.5321,55500.0
2007-04-19 10:40:00,37.29,37.38,37.29,37.33,61700.0,23.5385,23.5953,23.5385,23.5637,61700.0
2007-04-19 10:50:00,37.32,37.37,37.26,37.37,78600.0,23.5574,23.589,23.5195,23.589,78600.0
2007-04-19 11:00:00,37.36,37.4,37.33,37.4,49900.0,23.5826,23.6079,23.5637,23.6079,49900.0
2007-04-19 11:10:00,37.39,37.43,37.36,37.42,80400.0,23.6016,23.6268,23.5826,23.6205,80400.0
2007-04-19 11:20:00,37.42,37.44,37.31,37.36,66500.0,23.6205,23.6331,23.5511,23.5826,66500.0
2007-04-19 11:30:00,37.36,37.38,37.35,37.35,34000.0,23.5826,23.5953,23.5763,23.5763,34000.0
2007-04-19 11:40:00,37.35,37.45,37.33,37.45,87000.0,23.5763,23.6395,23.5637,23.6395,87000.0
2007-04-19 11:50:00,37.45,37.5,37.44,37.47,66800.0,23.6395,23.671,23.6331,23.6521,66800.0
2007-04-19 12:00:00,37.47,37.48,37.45,37.46,52300.0,23.6521,23.6584,23.6395,23.6458,52300.0
2007-04-19 12:10:00,37.46,37.46,37.4,37.42,90200.0,23.6458,23.6458,23.6079,23.6205,90200.0
2007-04-19 12:20:00,37.42,37.46,37.41,37.45,53800.0,23.6205,23.6458,23.6142,23.6395,53800.0
2007-04-19 12:30:00,37.45,37.45,37.38,37.4,66000.0,23.6395,23.6395,23.5953,23.6079,66000.0
2007-04-19 12:40:00,37.39,37.47,37.37,37.46,59100.0,23.6016,23.6521,23.589,23.6458,59100.0
2007-04-19 12:50:00,37.46,37.47,37.41,37.43,50800.0,23.6458,23.6521,23.6142,23.6268,50800.0
2007-04-19 13:00:00,37.44,37.49,37.43,37.49,60700.0,23.6331,23.6647,23.6268,23.6647,60700.0
2007-04-19 13:10:00,37.49,37.54,37.47,37.53,78700.0,23.6647,23.6963,23.6521,23.69,78700.0
2007-04-19 13:20:00,37.54,37.54,37.49,37.52,41000.0,23.6963,23.6963,23.6647,23.6836,41000.0
2007-04-19 13:30:00,37.52,37.55,37.5,37.54,47900.0,23.6836,23.7026,23.671,23.6963,47900.0
2007-04-19 13:40:00,37.53,37.53,37.49,37.49,34600.0,23.69,23.69,23.6647,23.6647,34600.0
2007-04-19 13:50:00,37.5,37.54,37.48,37.54,57200.0,23.671,23.6963,23.6584,23.6963,57200.0
2007-04-19 14:00:00,37.54,37.55,37.46,37.48,96400.0,23.6963,23.7026,23.6458,23.6584,96400.0
2007-04-19 14:10:00,37.46,37.46,37.37,37.39,75100.0,23.6458,23.6458,23.589,23.6016,75100.0
2007-04-19 14:20:00,37.39,37.4,37.27,37.29,181500.0,23.6016,23.6079,23.5258,23.5385,181500.0
2007-04-19 14:30:00,37.28,37.29,37.22,37.23,115200.0,23.5321,23.5385,23.4943,23.5006,115200.0
2007-04-19 14:40:00,37.23,37.27,37.22,37.22,107100.0,23.5006,23.5258,23.4943,23.4943,107100.0
2007-04-19 14:50:00,37.22,37.27,37.19,37.25,90900.0,23.4943,23.5258,23.4753,23.5132,90900.0
2007-04-19 15:00:00,37.26,37.32,37.21,37.3,95900.0,23.5195,23.5574,23.488,23.5448,95900.0
2007-04-19 15:10:00,37.3,37.32,37.26,37.28,50700.0,23.5448,23.5574,23.5195,23.5321,50700.0
2007-04-19 15:20:00,37.29,37.3,37.27,37.3,51500.0,23.5385,23.5448,23.5258,23.5448,51500.0
2007-04-19 15:30:00,37.3,37.31,37.21,37.24,82200.0,23.5448,23.5511,23.488,23.5069,82200.0
2007-04-19 15:40:00,37.23,37.3,37.23,37.3,119700.0,23.5006,23.5448,23.5006,23.5448,119700.0
2007-04-19 15:50:00,37.29,37.31,37.26,37.3,112700.0,23.5385,23.5511,23.5195,23.5448,112700.0
2007-04-20 09:30:00,37.75,37.95,36.99,37.75,910900.0,23.8288,23.9551,23.3491,23.8288,910900.0
2007-04-20 09:40:00,37.75,37.79,37.68,37.79,243900.0,23.8288,23.8541,23.7846,23.8541,243900.0
2007-04-20 09:50:00,37.77,37.87,37.74,37.75,153600.0,23.8414,23.9046,23.8225,23.8288,153600.0
2007-04-20 10:00:00,37.74,37.81,37.71,37.81,194300.0,23.8225,23.8667,23.8036,23.8667,194300.0
2007-04-20 10:10:00,37.81,37.91,37.81,37.89,148700.0,23.8667,23.9298,23.8667,23.9172,148700.0
2007-04-20 10:20:00,37.89,37.89,37.83,37.85,353200.0,23.9172,23.9172,23.8793,23.8919,353200.0
2007-04-20 10:30:00,37.85,37.9,37.82,37.89,156100.0,23.8919,23.9235,23.873,23.9172,156100.0
2007-04-20 10:40:00,37.89,37.9,37.83,37.88,97000.0,23.9172,23.9235,23.8793,23.9109,97000.0
2007-04-20 10:50:00,37.89,38.0,37.87,38.0,345000.0,23.9172,23.9866,23.9046,23.9866,345000.0
2007-04-20 11:00:00,37.99,38.14,37.98,38.1,268400.0,23.9803,24.075,23.974,24.0498,268400.0
2007-04-20 11:10:00,38.1,38.13,37.98,37.98,129000.0,24.0498,24.0687,23.974,23.974,129000.0
2007-04-20 11:20:00,37.98,38.08,37.98,38.06,173400.0,23.974,24.0371,23.974,24.0245,173400.0
2007-04-20 11:30:00,38.06,38.08,38.02,38.06,72800.0,24.0245,24.0371,23.9993,24.0245,72800.0
2007-04-20 11:40:00,38.05,38.16,38.04,38.13,140500.0,24.0182,24.0876,24.0119,24.0687,140500.0
2007-04-20 11:50:00,38.13,38.13,38.08,38.1,81200.0,24.0687,24.0687,24.0371,24.0498,81200.0
2007-04-20 12:00:00,38.11,38.17,38.1,38.14,66500.0,24.0561,24.0939,24.0498,24.075,66500.0
2007-04-20 12:10:00,38.14,38.28,38.14,38.27,183300.0,24.075,24.1634,24.075,24.1571,183300.0
2007-04-20 12:20:00,38.27,38.29,38.18,38.28,123800.0,24.1571,24.1697,24.1002,24.1634,123800.0
2007-04-20 12:30:00,38.29,38.3,38.21,38.23,94300.0,24.1697,24.176,24.1192,24.1318,94300.0
2007-04-20 12:40:00,38.24,38.43,38.23,38.38,218700.0,24.1381,24.2581,24.1318,24.2265,218700.0
2007-04-20 12:50:00,38.38,38.44,38.32,38.44,135900.0,24.2265,24.2644,24.1886,24.2644,135900.0
2007-04-20 13:00:00,38.44,38.44,38.38,38.39,113700.0,24.2644,24.2644,24.2265,24.2328,113700.0
2007-04-20 13:10:00,38.38,38.45,38.38,38.45,84500.0,24.2265,24.2707,24.2265,24.2707,84500.0
2007-04-20 13:20:00,38.44,38.54,38.42,38.53,170400.0,24.2644,24.3275,24.2517,24.3212,170400.0
2007-04-20 13:30:00,38.54,38.54,38.44,38.44,95200.0,24.3275,24.3275,24.2644,24.2644,95200.0
2007-04-20 13:40:00,38.44,38.49,38.43,38.43,774500.0,24.2644,24.2959,24.2581,24.2581,774500.0
2007-04-20 13:50:00,38.44,38.46,38.41,38.45,253300.0,24.2644,24.277,24.2454,24.2707,253300.0
2007-04-20 14:00:00,38.45,38.54,38.42,38.5,321800.0,24.2707,24.3275,24.2517,24.3022,321800.0
2007-04-20 14:10:00,38.51,38.54,38.46,38.53,62100.0,24.3086,24.3275,24.277,24.3212,62100.0
2007-04-20 14:20:00,38.52,38.53,38.48,38.49,89600.0,24.3149,24.3212,24.2896,24.2959,89600.0
2007-04-20 14:30:00,38.48,38.49,38.37,38.38,158300.0,24.2896,24.2959,24.2202,24.2265,158300.0
2007-04-20 14:40:00,38.38,38.5,38.34,38.34,170600.0,24.2265,24.3022,24.2012,24.2012,170600.0
2007-04-20 14:50:00,38.34,38.36,38.3,38.31,85600.0,24.2012,24.2139,24.176,24.1823,85600.0
2007-04-20 15:00:00,38.32,38.35,38.31,38.34,106000.0,24.1886,24.2076,24.1823,24.2012,106000.0
2007-04-20 15:10:00,38.34,38.47,38.34,38.41,192400.0,24.2012,24.2833,24.2012,24.2454,192400.0
2007-04-20 15:20:00,38.41,38.44,38.37,38.39,136700.0,24.2454,24.2644,24.2202,24.2328,136700.0
2007-04-20 15:30:00,38.4,38.41,38.34,38.4,85900.0,24.2391,24.2454,24.2012,24.2391,85900.0
2007-04-20 15:40:00,38.41,38.46,38.39,38.42,250400.0,24.2454,24.277,24.2328,24.2517,250400.0
2007-04-20 15:50:00,38.43,38.55,38.42,38.55,335000.0,24.2581,24.3338,24.2517,24.3338,335000.0
2007-04-23 09:30:00,38.67,38.67,38.24,38.55,457700.0,24.4096,24.4096,24.1381,24.3338,457700.0
2007-04-23 09:40:00,38.52,38.89,38.52,38.89,399800.0,24.3149,24.5484,24.3149,24.5484,399800.0
2007-04-23 09:50:00,38.89,39.15,38.78,38.85,596700.0,24.5484,24.7125,24.479,24.5232,596700.0
2007-04-23 10:00:00,38.81,38.9,38.72,38.87,215800.0,24.4979,24.5547,24.4411,24.5358,215800.0
2007-04-23 10:10:00,38.87,38.88,38.76,38.83,124500.0,24.5358,24.5421,24.4664,24.5105,124500.0
2007-04-23 10:20:00,38.83,38.88,38.77,38.88,182400.0,24.5105,24.5421,24.4727,24.5421,182400.0
2007-04-23 10:30:00,38.87,38.88,38.8,38.83,184800.0,24.5358,24.5421,24.4916,24.5105,184800.0
2007-04-23 10:40:00,38.83,38.95,38.81,38.94,254300.0,24.5105,24.5863,24.4979,24.58,254300.0
2007-04-23 10:50:00,38.94,38.99,38.88,38.97,129300.0,24.58,24.6115,24.5421,24.5989,129300.0
2007-04-23 11:00:00,38.96,38.97,38.87,38.87,156300.0,24.5926,24.5989,24.5358,24.5358,156300.0
2007-04-23 11:10:00,38.86,38.94,38.8,38.91,144600.0,24.5295,24.58,24.4916,24.561,144600.0
2007-04-23 11:20:00,38.91,38.96,38.84,38.88,96500.0,24.561,24.5926,24.5169,24.5421,96500.0
2007-04-23 11:30:00,38.89,38.92,38.8,38.88,130200.0,24.5484,24.5674,24.4916,24.5421,130200.0
2007-04-23 11:40:00,38.88,38.91,38.82,38.84,155300.0,24.5421,24.561,24.5042,24.5169,155300.0
2007-04-23 11:50:00,38.84,38.86,38.82,38.83,95200.0,24.5169,24.5295,24.5042,24.5105,95200.0
2007-04-23 12:00:00,38.83,38.86,38.77,38.83,146300.0,24.5105,24.5295,24.4727,24.5105,146300.0
2007-04-23 12:10:00,38.82,38.92,38.8,38.87,260500.0,24.5042,24.5674,24.4916,24.5358,260500.0
2007-04-23 12:20:00,38.86,38.95,38.82,38.92,162800.0,24.5295,24.5863,24.5042,24.5674,162800.0
2007-04-23 12:30:00,38.93,38.95,38.91,38.93,37600.0,24.5737,24.5863,24.561,24.5737,37600.0
2007-04-23 12:40:00,38.93,38.98,38.92,38.96,52000.0,24.5737,24.6052,24.5674,24.5926,52000.0
2007-04-23 12:50:00,38.96,38.97,38.91,38.96,113200.0,24.5926,24.5989,24.561,24.5926,113200.0
2007-04-23 13:00:00,38.97,38.98,38.95,38.97,38900.0,24.5989,24.6052,24.5863,24.5989,38900.0
2007-04-23 13:10:00,38.98,39.0,38.96,38.99,86500.0,24.6052,24.6179,24.5926,24.6115,86500.0
2007-04-23 13:20:00,38.99,38.99,38.95,38.98,123700.0,24.6115,24.6115,24.5863,24.6052,123700.0
2007-04-23 13:30:00,38.98,39.0,38.94,38.98,124800.0,24.6052,24.6179,24.58,24.6052,124800.0
2007-04-23 13:40:00,38.98,38.99,38.93,38.96,158200.0,24.6052,24.6115,24.5737,24.5926,158200.0
2007-04-23 13:50:00,38.96,39.0,38.94,38.98,222600.0,24.5926,24.6179,24.58,24.6052,222600.0
2007-04-23 14:00:00,38.98,38.98,38.94,38.96,144800.0,24.6052,24.6052,24.58,24.5926,144800.0
2007-04-23 14:10:00,38.96,38.99,38.94,38.99,341400.0,24.5926,24.6115,24.58,24.6115,341400.0
2007-04-23 14:20:00,38.98,39.0,38.95,38.99,161700.0,24.6052,24.6179,24.5863,24.6115,161700.0
2007-04-23 14:30:00,38.98,38.99,38.98,38.98,26200.0,24.6052,24.6115,24.6052,24.6052,26200.0
2007-04-23 14:40:00,38.98,38.99,38.98,38.99,80400.0,24.6052,24.6115,24.6052,24.6115,80400.0
2007-04-23 14:50:00,38.99,38.99,38.98,38.99,97000.0,24.6115,24.6115,24.6052,24.6115,97000.0
2007-04-23 15:00:00,38.98,39.0,38.95,38.97,128100.0,24.6052,24.6179,24.5863,24.5989,128100.0
2007-04-23 15:10:00,38.97,39.0,38.96,38.97,104300.0,24.5989,24.6179,24.5926,24.5989,104300.0
2007-04-23 15:20:00,38.97,39.0,38.96,38.99,96000.0,24.5989,24.6179,24.5926,24.6115,96000.0
2007-04-23 15:30:00,38.99,39.01,38.96,38.97,163200.0,24.6115,24.6242,24.5926,24.5989,163200.0
2007-04-23 15:40:00,38.98,39.0,38.95,38.99,221000.0,24.6052,24.6179,24.5863,24.6115,221000.0
2007-04-23 15:50:00,39.0,39.0,38.95,38.96,226900.0,24.6179,24.6179,24.5863,24.5926,226900.0
2007-04-24 09:30:00,39.16,39.38,39.02,39.2,356800.0,24.7189,24.8577,24.6305,24.7441,356800.0
2007-04-24 09:40:00,39.23,39.3,38.96,39.2,274500.0,24.763,24.8072,24.5926,24.7441,274500.0
2007-04-24 09:50:00,39.18,39.4,39.09,39.27,461300.0,24.7315,24.8703,24.6747,24.7883,461300.0
2007-04-24 10:00:00,39.27,39.27,38.99,39.06,239700.0,24.7883,24.7883,24.6115,24.6557,239700.0
2007-04-24 10:10:00,39.07,39.11,39.03,39.09,134300.0,24.662,24.6873,24.6368,24.6747,134300.0
2007-04-24 10:20:00,39.1,39.15,39.04,39.05,197900.0,24.681,24.7125,24.6431,24.6494,197900.0
2007-04-24 10:30:00,39.05,39.15,39.04,39.13,314200.0,24.6494,24.7125,24.6431,24.6999,314200.0
2007-04-24 10:40:00,39.14,39.19,39.13,39.18,110400.0,24.7062,24.7378,24.6999,24.7315,110400.0
2007-04-24 10:50:00,39.17,39.35,39.17,39.32,234300.0,24.7252,24.8388,24.7252,24.8198,234300.0
2007-04-24 11:00:00,39.33,39.35,39.32,39.34,166300.0,24.8262,24.8388,24.8198,24.8325,166300.0
2007-04-24 11:10:00,39.34,39.34,39.3,39.31,306900.0,24.8325,24.8325,24.8072,24.8135,306900.0
2007-04-24 11:20:00,39.32,39.4,39.32,39.4,129900.0,24.8198,24.8703,24.8198,24.8703,129900.0
2007-04-24 11:30:00,39.4,39.47,39.39,39.46,161900.0,24.8703,24.9145,24.864,24.9082,161900.0
2007-04-24 11:40:00,39.46,39.5,39.44,39.46,439800.0,24.9082,24.9335,24.8956,24.9082,439800.0
2007-04-24 11:50:00,39.46,39.47,39.39,39.4,123900.0,24.9082,24.9145,24.864,24.8703,123900.0
2007-04-24 12:00:00,39.4,39.48,39.39,39.48,225400.0,24.8703,24.9208,24.864,24.9208,225400.0
2007-04-24 12:10:00,39.48,39.5,39.47,39.48,93900.0,24.9208,24.9335,24.9145,24.9208,93900.0
2007-04-24 12:20:00,39.49,39.5,39.48,39.48,218400.0,24.9272,24.9335,24.9208,24.9208,218400.0
2007-04-24 12:30:00,39.48,39.49,39.46,39.47,55500.0,24.9208,24.9272,24.9082,24.9145,55500.0
2007-04-24 12:40:00,39.46,39.47,39.44,39.46,54500.0,24.9082,24.9145,24.8956,24.9082,54500.0
2007-04-24 12:50:00,39.45,39.46,39.44,39.45,82200.0,24.9019,24.9082,24.8956,24.9019,82200.0
2007-04-24 13:00:00,39.46,39.47,39.44,39.45,154300.0,24.9082,24.9145,24.8956,24.9019,154300.0
2007-04-24 13:10:00,39.46,39.46,39.31,39.32,139100.0,24.9082,24.9082,24.8135,24.8198,139100.0
2007-04-24 13:20:00,39.31,39.35,39.27,39.34,140900.0,24.8135,24.8388,24.7883,24.8325,140900.0
2007-04-24 13:30:00,39.35,39.42,39.33,39.36,80500.0,24.8388,24.883,24.8262,24.8451,80500.0
2007-04-24 13:40:00,39.35,39.36,39.34,39.36,49900.0,24.8388,24.8451,24.8325,24.8451,49900.0
2007-04-24 13:50:00,39.36,39.37,39.34,39.36,75000.0,24.8451,24.8514,24.8325,24.8451,75000.0
2007-04-24 14:00:00,39.37,39.37,39.31,39.34,77600.0,24.8514,24.8514,24.8135,24.8325,77600.0
2007-04-24 14:10:00,39.34,39.38,39.32,39.34,92000.0,24.8325,24.8577,24.8198,24.8325,92000.0
2007-04-24 14:20:00,39.33,39.39,39.3,39.3,88500.0,24.8262,24.864,24.8072,24.8072,88500.0
2007-04-24 14:30:00,39.3,39.34,39.3,39.33,63600.0,24.8072,24.8325,24.8072,24.8262,63600.0
2007-04-24 14:40:00,39.33,39.36,39.3,39.35,212100.0,24.8262,24.8451,24.8072,24.8388,212100.0
2007-04-24 14:50:00,39.35,39.36,39.33,39.35,70700.0,24.8388,24.8451,24.8262,24.8388,70700.0
2007-04-24 15:00:00,39.35,39.36,39.32,39.33,67200.0,24.8388,24.8451,24.8198,24.8262,67200.0
2007-04-24 15:10:00,39.33,39.36,39.31,39.31,79100.0,24.8262,24.8451,24.8135,24.8135,79100.0
2007-04-24 15:20:00,39.31,39.32,39.28,39.31,94800.0,24.8135,24.8198,24.7946,24.8135,94800.0
2007-04-24 15:30:00,39.31,39.34,39.29,39.31,170900.0,24.8135,24.8325,24.8009,24.8135,170900.0
2007-04-24 15:40:00,39.32,39.34,39.3,39.33,259500.0,24.8198,24.8325,24.8072,24.8262,259500.0
2007-04-24 15:50:00,39.33,39.34,39.26,39.31,309800.0,24.8262,24.8325,24.782,24.8135,309800.0
2007-04-25 09:30:00,39.55,39.6,39.35,39.37,185200.0,24.965,24.9966,24.8388,24.8514,185200.0
2007-04-25 09:40:00,39.37,39.53,39.35,39.47,261700.0,24.8514,24.9524,24.8388,24.9145,261700.0
2007-04-25 09:50:00,39.47,39.55,39.39,39.46,270100.0,24.9145,24.965,24.864,24.9082,270100.0
2007-04-25 10:00:00,39.46,39.51,39.27,39.27,181200.0,24.9082,24.9398,24.7883,24.7883,181200.0
2007-04-25 10:10:00,39.28,39.31,39.17,39.21,163900.0,24.7946,24.8135,24.7252,24.7504,163900.0
2007-04-25 10:20:00,39.2,39.22,39.16,39.2,164200.0,24.7441,24.7567,24.7189,24.7441,164200.0
2007-04-25 10:30:00,39.2,39.2,39.14,39.15,113600.0,24.7441,24.7441,24.7062,24.7125,113600.0
2007-04-25 10:40:00,39.15,39.18,39.11,39.13,155800.0,24.7125,24.7315,24.6873,24.6999,155800.0
2007-04-25 10:50:00,39.13,39.19,39.1,39.18,196700.0,24.6999,24.7378,24.681,24.7315,196700.0
2007-04-25 11:00:00,39.17,39.18,39.14,39.18,133200.0,24.7252,24.7315,24.7062,24.7315,133200.0
2007-04-25 11:10:00,39.17,39.19,39.14,39.17,177800.0,24.7252,24.7378,24.7062,24.7252,177800.0
2007-04-25 11:20:00,39.17,39.18,39.14,39.15,98600.0,24.7252,24.7315,24.7062,24.7125,98600.0
2007-04-25 11:30:00,39.15,39.15,39.12,39.13,105500.0,24.7125,24.7125,24.6936,24.6999,105500.0
2007-04-25 11:40:00,39.13,39.14,39.05,39.08,269800.0,24.6999,24.7062,24.6494,24.6684,269800.0
2007-04-25 11:50:00,39.09,39.16,39.09,39.15,95100.0,24.6747,24.7189,24.6747,24.7125,95100.0
2007-04-25 12:00:00,39.16,39.17,39.15,39.15,60200.0,24.7189,24.7252,24.7125,24.7125,60200.0
2007-04-25 12:10:00,39.15,39.26,39.15,39.26,127800.0,24.7125,24.782,24.7125,24.782,127800.0
2007-04-25 12:20:00,39.26,39.26,39.18,39.23,123500.0,24.782,24.782,24.7315,24.763,123500.0
2007-04-25 12:30:00,39.23,39.24,39.19,39.21,57800.0,24.763,24.7694,24.7378,24.7504,57800.0
2007-04-25 12:40:00,39.2,39.26,39.2,39.25,79400.0,24.7441,24.782,24.7441,24.7757,79400.0
2007-04-25 12:50:00,39.26,39.27,39.25,39.26,84000.0,24.782,24.7883,24.7757,24.782,84000.0
2007-04-25 13:00:00,39.26,39.38,39.26,39.38,112300.0,24.782,24.8577,24.782,24.8577,112300.0
2007-04-25 13:10:00,39.38,39.51,39.37,39.51,239000.0,24.8577,24.9398,24.8514,24.9398,239000.0
2007-04-25 13:20:00,39.52,39.52,39.43,39.43,109500.0,24.9461,24.9461,24.8893,24.8893,109500.0
2007-04-25 13:30:00,39.43,39.43,39.34,39.37,117200.0,24.8893,24.8893,24.8325,24.8514,117200.0
2007-04-25 13:40:00,39.37,39.46,39.35,39.45,264900.0,24.8514,24.9082,24.8388,24.9019,264900.0
2007-04-25 13:50:00,39.45,39.5,39.42,39.48,129400.0,24.9019,24.9335,24.883,24.9208,129400.0
2007-04-25 14:00:00,39.47,39.5,39.44,39.49,74000.0,24.9145,24.9335,24.8956,24.9272,74000.0
2007-04-25 14:10:00,39.49,39.51,39.48,39.51,61400.0,24.9272,24.9398,24.9208,24.9398,61400.0
2007-04-25 14:20:00,39.51,39.59,39.5,39.58,144300.0,24.9398,24.9903,24.9335,24.984,144300.0
2007-04-25 14:30:00,39.58,39.65,39.58,39.6,167900.0,24.984,25.0282,24.984,24.9966,167900.0
2007-04-25 14:40:00,39.6,39.6,39.54,39.55,99600.0,24.9966,24.9966,24.9587,24.965,99600.0
2007-04-25 14:50:00,39.55,39.56,39.52,39.56,80000.0,24.965,24.9713,24.9461,24.9713,80000.0
2007-04-25 15:00:00,39.55,39.59,39.55,39.59,189400.0,24.965,24.9903,24.965,24.9903,189400.0
2007-04-25 15:10:00,39.59,39.59,39.51,39.52,118200.0,24.9903,24.9903,24.9398,24.9461,118200.0
2007-04-25 15:20:00,39.52,39.52,39.46,39.52,234200.0,24.9461,24.9461,24.9082,24.9461,234200.0
2007-04-25 15:30:00,39.52,39.57,39.5,39.56,166300.0,24.9461,24.9777,24.9335,24.9713,166300.0
2007-04-25 15:40:00,39.55,39.57,39.5,39.54,561000.0,24.965,24.9777,24.9335,24.9587,561000.0
2007-04-25 15:50:00,39.54,39.58,39.51,39.55,262800.0,24.9587,24.984,24.9398,24.965,262800.0
2007-04-26 09:30:00,39.28,39.46,39.2,39.29,253700.0,24.7946,24.9082,24.7441,24.8009,253700.0
2007-04-26 09:40:00,39.29,39.34,39.08,39.14,194700.0,24.8009,24.8325,24.6684,24.7062,194700.0
2007-04-26 09:50:00,39.1,39.13,38.78,38.87,275300.0,24.681,24.6999,24.479,24.5358,275300.0
2007-04-26 10:00:00,38.89,38.98,38.88,38.94,129300.0,24.5484,24.6052,24.5421,24.58,129300.0
2007-04-26 10:10:00,38.93,39.05,38.88,38.97,155000.0,24.5737,24.6494,24.5421,24.5989,155000.0
2007-04-26 10:20:00,38.98,39.05,38.91,39.01,112800.0,24.6052,24.6494,24.561,24.6242,112800.0
2007-04-26 10:30:00,39.0,39.17,38.97,39.02,143100.0,24.6179,24.7252,24.5989,24.6305,143100.0
2007-04-26 10:40:00,39.02,39.07,38.98,39.04,92000.0,24.6305,24.662,24.6052,24.6431,92000.0
2007-04-26 10:50:00,39.03,39.13,39.0,39.12,85200.0,24.6368,24.6999,24.6179,24.6936,85200.0
2007-04-26 11:00:00,39.11,39.11,39.01,39.02,123800.0,24.6873,24.6873,24.6242,24.6305,123800.0
2007-04-26 11:10:00,39.02,39.09,38.99,39.02,125200.0,24.6305,24.6747,24.6115,24.6305,125200.0
2007-04-26 11:20:00,39.02,39.12,38.96,39.01,187700.0,24.6305,24.6936,24.5926,24.6242,187700.0
2007-04-26 11:30:00,39.01,39.05,38.99,39.04,70000.0,24.6242,24.6494,24.6115,24.6431,70000.0
2007-04-26 11:40:00,39.05,39.05,39.0,39.01,49700.0,24.6494,24.6494,24.6179,24.6242,49700.0
2007-04-26 11:50:00,39.01,39.05,38.99,39.04,65600.0,24.6242,24.6494,24.6115,24.6431,65600.0
2007-04-26 12:00:00,39.04,39.07,39.03,39.04,53900.0,24.6431,24.662,24.6368,24.6431,53900.0
2007-04-26 12:10:00,39.04,39.08,39.0,39.06,53400.0,24.6431,24.6684,24.6179,24.6557,53400.0
2007-04-26 12:20:00,39.06,39.06,39.0,39.03,41900.0,24.6557,24.6557,24.6179,24.6368,41900.0
2007-04-26 12:30:00,39.02,39.06,39.0,39.05,51600.0,24.6305,24.6557,24.6179,24.6494,51600.0
2007-04-26 12:40:00,39.06,39.09,39.05,39.09,63500.0,24.6557,24.6747,24.6494,24.6747,63500.0
2007-04-26 12:50:00,39.09,39.11,39.08,39.11,44200.0,24.6747,24.6873,24.6684,24.6873,44200.0
2007-04-26 13:00:00,39.11,39.16,39.1,39.15,41000.0,24.6873,24.7189,24.681,24.7125,41000.0
2007-04-26 13:10:00,39.15,39.25,39.14,39.19,78600.0,24.7125,24.7757,24.7062,24.7378,78600.0
2007-04-26 13:20:00,39.19,39.19,39.04,39.1,96600.0,24.7378,24.7378,24.6431,24.681,96600.0
2007-04-26 13:30:00,39.09,39.15,39.08,39.08,44900.0,24.6747,24.7125,24.6684,24.6684,44900.0
2007-04-26 13:40:00,39.08,39.12,39.04,39.09,93100.0,24.6684,24.6936,24.6431,24.6747,93100.0
2007-04-26 13:50:00,39.09,39.11,38.97,39.04,122700.0,24.6747,24.6873,24.5989,24.6431,122700.0
2007-04-26 14:00:00,39.04,39.1,39.01,39.08,51500.0,24.6431,24.681,24.6242,24.6684,51500.0
2007-04-26 14:10:00,39.08,39.12,39.06,39.09,38200.0,24.6684,24.6936,24.6557,24.6747,38200.0
2007-04-26 14:20:00,39.09,39.13,39.07,39.09,204700.0,24.6747,24.6999,24.662,24.6747,204700.0
2007-04-26 14:30:00,39.09,39.11,39.03,39.1,57400.0,24.6747,24.6873,24.6368,24.681,57400.0
2007-04-26 14:40:00,39.09,39.14,39.06,39.1,49500.0,24.6747,24.7062,24.6557,24.681,49500.0
2007-04-26 14:50:00,39.1,39.1,39.02,39.06,57500.0,24.681,24.681,24.6305,24.6557,57500.0
2007-04-26 15:00:00,39.07,39.09,39.02,39.05,71600.0,24.662,24.6747,24.6305,24.6494,71600.0
2007-04-26 15:10:00,39.05,39.08,39.02,39.03,208200.0,24.6494,24.6684,24.6305,24.6368,208200.0
2007-04-26 15:20:00,39.04,39.08,39.03,39.06,195400.0,24.6431,24.6684,24.6368,24.6557,195400.0
2007-04-26 15:30:00,39.06,39.09,39.04,39.04,45900.0,24.6557,24.6747,24.6431,24.6431,45900.0
2007-04-26 15:40:00,39.04,39.1,39.0,39.1,104700.0,24.6431,24.681,24.6179,24.681,104700.0
2007-04-26 15:50:00,39.1,39.1,39.02,39.03,93400.0,24.681,24.681,24.6305,24.6368,93400.0
2007-04-27 09:30:00,38.9,38.9,38.6,38.69,185500.0,24.5547,24.5547,24.3654,24.4222,185500.0
2007-04-27 09:40:00,38.7,39.0,38.69,38.87,105000.0,24.4285,24.6179,24.4222,24.5358,105000.0
2007-04-27 09:50:00,38.87,39.15,38.86,39.13,158200.0,24.5358,24.7125,24.5295,24.6999,158200.0
2007-04-27 10:00:00,39.12,39.19,39.01,39.15,86700.0,24.6936,24.7378,24.6242,24.7125,86700.0
2007-04-27 10:10:00,39.13,39.15,39.04,39.08,90100.0,24.6999,24.7125,24.6431,24.6684,90100.0
2007-04-27 10:20:00,39.08,39.13,39.06,39.1,55300.0,24.6684,24.6999,24.6557,24.681,55300.0
2007-04-27 10:30:00,39.08,39.09,38.97,38.99,64300.0,24.6684,24.6747,24.5989,24.6115,64300.0
2007-04-27 10:40:00,38.99,39.0,38.9,38.91,150900.0,24.6115,24.6179,24.5547,24.561,150900.0
2007-04-27 10:50:00,38.91,39.03,38.89,38.96,69600.0,24.561,24.6368,24.5484,24.5926,69600.0
2007-04-27 11:00:00,38.97,39.1,38.96,39.05,63800.0,24.5989,24.681,24.5926,24.6494,63800.0
2007-04-27 11:10:00,39.06,39.16,39.04,39.12,53100.0,24.6557,24.7189,24.6431,24.6936,53100.0
2007-04-27 11:20:00,39.12,39.17,39.1,39.1,32300.0,24.6936,24.7252,24.681,24.681,32300.0
2007-04-27 11:30:00,39.1,39.11,39.05,39.05,69000.0,24.681,24.6873,24.6494,24.6494,69000.0
2007-04-27 11:40:00,39.06,39.07,38.99,38.99,46900.0,24.6557,24.662,24.6115,24.6115,46900.0
2007-04-27 11:50:00,39.0,39.01,38.97,39.0,49300.0,24.6179,24.6242,24.5989,24.6179,49300.0
2007-04-27 12:00:00,38.98,39.02,38.96,38.97,144900.0,24.6052,24.6305,24.5926,24.5989,144900.0
2007-04-27 12:10:00,38.97,39.04,38.94,39.04,77800.0,24.5989,24.6431,24.58,24.6431,77800.0
2007-04-27 12:20:00,39.04,39.06,39.04,39.04,21900.0,24.6431,24.6557,24.6431,24.6431,21900.0
2007-04-27 12:30:00,39.04,39.1,39.04,39.1,44500.0,24.6431,24.681,24.6431,24.681,44500.0
2007-04-27 12:40:00,39.1,39.15,38.97,38.98,77500.0,24.681,24.7125,24.5989,24.6052,77500.0
2007-04-27 12:50:00,38.98,39.07,38.97,39.04,47500.0,24.6052,24.662,24.5989,24.6431,47500.0
2007-04-27 13:00:00,39.04,39.12,39.03,39.03,48300.0,24.6431,24.6936,24.6368,24.6368,48300.0
2007-04-27 13:10:00,39.03,39.1,39.02,39.1,27400.0,24.6368,24.681,24.6305,24.681,27400.0
2007-04-27 13:20:00,39.1,39.13,39.08,39.09,21200.0,24.681,24.6999,24.6684,24.6747,21200.0
2007-04-27 13:30:00,39.09,39.14,39.07,39.1,33100.0,24.6747,24.7062,24.662,24.681,33100.0
2007-04-27 13:40:00,39.09,39.12,39.05,39.05,33300.0,24.6747,24.6936,24.6494,24.6494,33300.0
2007-04-27 13:50:00,39.05,39.1,39.03,39.05,53300.0,24.6494,24.681,24.6368,24.6494,53300.0
2007-04-27 14:00:00,39.05,39.08,39.03,39.03,48500.0,24.6494,24.6684,24.6368,24.6368,48500.0
2007-04-27 14:10:00,39.03,39.09,39.03,39.07,40600.0,24.6368,24.6747,24.6368,24.662,40600.0
2007-04-27 14:20:00,39.07,39.1,39.04,39.05,35200.0,24.662,24.681,24.6431,24.6494,35200.0
2007-04-27 14:30:00,39.04,39.08,39.03,39.04,54300.0,24.6431,24.6684,24.6368,24.6431,54300.0
2007-04-27 14:40:00,39.03,39.1,39.02,39.05,41500.0,24.6368,24.681,24.6305,24.6494,41500.0
2007-04-27 14:50:00,39.05,39.09,38.96,38.96,71900.0,24.6494,24.6747,24.5926,24.5926,71900.0
2007-04-27 15:00:00,38.97,39.03,38.97,38.98,287500.0,24.5989,24.6368,24.5989,24.6052,287500.0
2007-04-27 15:10:00,38.98,39.05,38.98,39.04,47300.0,24.6052,24.6494,24.6052,24.6431,47300.0
2007-04-27 15:20:00,39.04,39.05,39.0,39.02,89000.0,24.6431,24.6494,24.6179,24.6305,89000.0
2007-04-27 15:30:00,39.02,39.05,39.0,39.03,93400.0,24.6305,24.6494,24.6179,24.6368,93400.0
2007-04-27 15:40:00,39.03,39.03,38.99,39.01,137900.0,24.6368,24.6368,24.6115,24.6242,137900.0
2007-04-27 15:50:00,39.01,39.03,38.94,39.0,905800.0,24.6242,24.6368,24.58,24.6179,905800.0
2007-04-30 09:30:00,39.0,39.05,38.91,39.0,317100.0,24.6179,24.6494,24.561,24.6179,317100.0
2007-04-30 09:40:00,39.0,39.12,38.95,38.99,218600.0,24.6179,24.6936,24.5863,24.6115,218600.0
2007-04-30 09:50:00,38.98,39.13,38.98,39.05,177800.0,24.6052,24.6999,24.6052,24.6494,177800.0
2007-04-30 10:00:00,39.05,39.1,38.94,38.96,149500.0,24.6494,24.681,24.58,24.5926,149500.0
2007-04-30 10:10:00,38.95,39.01,38.9,38.92,93000.0,24.5863,24.6242,24.5547,24.5674,93000.0
2007-04-30 10:20:00,38.93,38.93,38.8,38.89,91800.0,24.5737,24.5737,24.4916,24.5484,91800.0
2007-04-30 10:30:00,38.89,38.95,38.87,38.94,68500.0,24.5484,24.5863,24.5358,24.58,68500.0
2007-04-30 10:40:00,38.94,38.94,38.84,38.88,98900.0,24.58,24.58,24.5169,24.5421,98900.0
2007-04-30 10:50:00,38.88,39.03,38.85,39.02,81900.0,24.5421,24.6368,24.5232,24.6305,81900.0
2007-04-30 11:00:00,39.02,39.02,38.94,38.98,123200.0,24.6305,24.6305,24.58,24.6052,123200.0
2007-04-30 11:10:00,38.98,39.15,38.9,38.99,121300.0,24.6052,24.7125,24.5547,24.6115,121300.0
2007-04-30 11:20:00,38.98,39.0,38.93,38.96,126300.0,24.6052,24.6179,24.5737,24.5926,126300.0
2007-04-30 11:30:00,38.96,39.02,38.94,39.01,84300.0,24.5926,24.6305,24.58,24.6242,84300.0
2007-04-30 11:40:00,39.0,39.05,38.99,39.02,103500.0,24.6179,24.6494,24.6115,24.6305,103500.0
2007-04-30 11:50:00,39.02,39.05,39.01,39.03,113400.0,24.6305,24.6494,24.6242,24.6368,113400.0
2007-04-30 12:00:00,39.03,39.03,39.0,39.01,74400.0,24.6368,24.6368,24.6179,24.6242,74400.0
2007-04-30 12:10:00,39.01,39.03,39.0,39.02,70300.0,24.6242,24.6368,24.6179,24.6305,70300.0
2007-04-30 12:20:00,39.02,39.03,39.0,39.02,48400.0,24.6305,24.6368,24.6179,24.6305,48400.0
2007-04-30 12:30:00,39.02,39.06,39.01,39.05,52800.0,24.6305,24.6557,24.6242,24.6494,52800.0
2007-04-30 12:40:00,39.05,39.09,39.04,39.09,77200.0,24.6494,24.6747,24.6431,24.6747,77200.0
2007-04-30 12:50:00,39.09,39.15,39.09,39.09,94400.0,24.6747,24.7125,24.6747,24.6747,94400.0
2007-04-30 13:00:00,39.11,39.16,39.09,39.14,102300.0,24.6873,24.7189,24.6747,24.7062,102300.0
2007-04-30 13:10:00,39.15,39.19,39.14,39.18,103100.0,24.7125,24.7378,24.7062,24.7315,103100.0
2007-04-30 13:20:00,39.18,39.25,39.13,39.25,96200.0,24.7315,24.7757,24.6999,24.7757,96200.0
2007-04-30 13:30:00,39.24,39.26,39.18,39.18,80500.0,24.7694,24.782,24.7315,24.7315,80500.0
2007-04-30 13:40:00,39.19,39.27,39.19,39.25,100900.0,24.7378,24.7883,24.7378,24.7757,100900.0
2007-04-30 13:50:00,39.24,39.26,39.12,39.16,109100.0,24.7694,24.782,24.6936,24.7189,109100.0
2007-04-30 14:00:00,39.17,39.18,39.05,39.14,127600.0,24.7252,24.7315,24.6494,24.7062,127600.0
2007-04-30 14:10:00,39.14,39.21,39.13,39.18,85800.0,24.7062,24.7504,24.6999,24.7315,85800.0
2007-04-30 14:20:00,39.18,39.2,39.09,39.1,264800.0,24.7315,24.7441,24.6747,24.681,264800.0
2007-04-30 14:30:00,39.1,39.13,39.01,39.01,96500.0,24.681,24.6999,24.6242,24.6242,96500.0
2007-04-30 14:40:00,39.03,39.03,38.96,38.97,128200.0,24.6368,24.6368,24.5926,24.5989,128200.0
2007-04-30 14:50:00,38.96,39.0,38.96,38.99,116400.0,24.5926,24.6179,24.5926,24.6115,116400.0
2007-04-30 15:00:00,38.98,39.03,38.98,38.99,173400.0,24.6052,24.6368,24.6052,24.6115,173400.0
2007-04-30 15:10:00,39.0,39.0,38.91,38.95,82400.0,24.6179,24.6179,24.561,24.5863,82400.0
2007-04-30 15:20:00,38.95,38.97,38.94,38.95,101200.0,24.5863,24.5989,24.58,24.5863,101200.0
2007-04-30 15:30:00,38.95,38.96,38.91,38.91,102100.0,24.5863,24.5926,24.561,24.561,102100.0
2007-04-30 15:40:00,38.92,38.92,38.77,38.82,428900.0,24.5674,24.5674,24.4727,24.5042,428900.0
2007-04-30 15:50:00,38.82,38.83,38.7,38.75,378900.0,24.5042,24.5105,24.4285,24.46,378900.0
2007-05-01 09:30:00,36.98,37.1,36.22,36.29,1811000.0,23.3428,23.4185,22.863,22.9072,1811000.0
2007-05-01 09:40:00,36.29,36.36,35.5,36.0,1577700.0,22.9072,22.9514,22.4086,22.7242,1577700.0
2007-05-01 09:50:00,36.0,36.18,35.88,36.02,836600.0,22.7242,22.8378,22.6484,22.7368,836600.0
2007-05-01 10:00:00,36.02,36.08,35.8,36.04,960800.0,22.7368,22.7747,22.5979,22.7494,960800.0
2007-05-01 10:10:00,36.05,36.76,35.85,36.32,866800.0,22.7557,23.2039,22.6295,22.9262,866800.0
2007-05-01 10:20:00,36.31,36.37,36.07,36.18,546500.0,22.9199,22.9577,22.7684,22.8378,546500.0
2007-05-01 10:30:00,36.18,36.4,36.07,36.35,464900.0,22.8378,22.9767,22.7684,22.9451,464900.0
2007-05-01 10:40:00,36.33,36.41,36.27,36.41,460700.0,22.9325,22.983,22.8946,22.983,460700.0
2007-05-01 10:50:00,36.42,36.49,36.26,36.49,467900.0,22.9893,23.0335,22.8883,23.0335,467900.0
2007-05-01 11:00:00,36.49,36.51,36.36,36.41,388300.0,23.0335,23.0461,22.9514,22.983,388300.0
2007-05-01 11:10:00,36.41,36.41,36.25,36.31,442300.0,22.983,22.983,22.882,22.9199,442300.0
2007-05-01 11:20:00,36.3,36.34,36.15,36.18,201900.0,22.9135,22.9388,22.8189,22.8378,201900.0
2007-05-01 11:30:00,36.19,36.34,36.17,36.25,134800.0,22.8441,22.9388,22.8315,22.882,134800.0
2007-05-01 11:40:00,36.25,36.34,36.21,36.34,99900.0,22.882,22.9388,22.8567,22.9388,99900.0
2007-05-01 11:50:00,36.34,36.34,36.27,36.31,64800.0,22.9388,22.9388,22.8946,22.9199,64800.0
2007-05-01 12:00:00,36.31,36.36,36.29,36.34,282000.0,22.9199,22.9514,22.9072,22.9388,282000.0
2007-05-01 12:10:00,36.33,36.34,36.22,36.32,146700.0,22.9325,22.9388,22.863,22.9262,146700.0
2007-05-01 12:20:00,36.31,36.31,36.16,36.17,337700.0,22.9199,22.9199,22.8252,22.8315,337700.0
2007-05-01 12:30:00,36.16,36.23,36.12,36.12,103100.0,22.8252,22.8694,22.7999,22.7999,103100.0
2007-05-01 12:40:00,36.12,36.17,36.1,36.11,126800.0,22.7999,22.8315,22.7873,22.7936,126800.0
2007-05-01 12:50:00,36.11,38.12,36.1,36.13,218200.0,22.7936,24.0624,22.7873,22.8062,218200.0
2007-05-01 13:00:00,36.11,36.11,36.02,36.03,258300.0,22.7936,22.7936,22.7368,22.7431,258300.0
2007-05-01 13:10:00,36.03,36.1,35.98,36.04,408900.0,22.7431,22.7873,22.7116,22.7494,408900.0
2007-05-01 13:20:00,36.02,36.06,35.99,36.0,237500.0,22.7368,22.762,22.7179,22.7242,237500.0
2007-05-01 13:30:00,36.01,36.11,36.0,36.04,137200.0,22.7305,22.7936,22.7242,22.7494,137200.0
2007-05-01 13:40:00,36.04,36.18,36.04,36.14,251600.0,22.7494,22.8378,22.7494,22.8125,251600.0
2007-05-01 13:50:00,36.14,36.17,36.02,36.11,214900.0,22.8125,22.8315,22.7368,22.7936,214900.0
2007-05-01 14:00:00,36.11,36.18,36.06,36.08,209300.0,22.7936,22.8378,22.762,22.7747,209300.0
2007-05-01 14:10:00,36.08,36.1,36.03,36.07,187500.0,22.7747,22.7873,22.7431,22.7684,187500.0
2007-05-01 14:20:00,36.08,36.17,36.0,36.1,225700.0,22.7747,22.8315,22.7242,22.7873,225700.0
2007-05-01 14:30:00,36.1,36.28,36.1,36.27,160200.0,22.7873,22.9009,22.7873,22.8946,160200.0
2007-05-01 14:40:00,36.27,36.31,36.23,36.26,207300.0,22.8946,22.9199,22.8694,22.8883,207300.0
2007-05-01 14:50:00,36.27,36.37,36.23,36.37,234600.0,22.8946,22.9577,22.8694,22.9577,234600.0
2007-05-01 15:00:00,36.37,36.42,36.37,36.4,234200.0,22.9577,22.9893,22.9577,22.9767,234200.0
2007-05-01 15:10:00,36.4,36.41,36.35,36.38,199300.0,22.9767,22.983,22.9451,22.964,199300.0
2007-05-01 15:20:00,36.38,36.41,36.32,36.38,284500.0,22.964,22.983,22.9262,22.964,284500.0
2007-05-01 15:30:00,36.38,36.5,36.34,36.4,234000.0,22.964,23.0398,22.9388,22.9767,234000.0
2007-05-01 15:40:00,36.4,36.51,36.39,36.51,401200.0,22.9767,23.0461,22.9704,23.0461,401200.0
2007-05-01 15:50:00,36.5,36.62,36.36,36.56,552700.0,23.0398,23.1155,22.9514,23.0777,552700.0
2007-05-02 09:30:00,36.49,36.6,36.41,36.49,385200.0,23.0335,23.1029,22.983,23.0335,385200.0
2007-05-02 09:40:00,36.5,36.75,36.5,36.72,316900.0,23.0398,23.1976,23.0398,23.1787,316900.0
2007-05-02 09:50:00,36.72,36.72,36.55,36.6,218900.0,23.1787,23.1787,23.0713,23.1029,218900.0
2007-05-02 10:00:00,36.6,36.82,36.6,36.81,285000.0,23.1029,23.2418,23.1029,23.2355,285000.0
2007-05-02 10:10:00,36.82,36.85,36.75,36.76,276700.0,23.2418,23.2607,23.1976,23.2039,276700.0
2007-05-02 10:20:00,36.75,36.8,36.71,36.72,115400.0,23.1976,23.2292,23.1723,23.1787,115400.0
2007-05-02 10:30:00,36.72,36.85,36.72,36.84,139100.0,23.1787,23.2607,23.1787,23.2544,139100.0
2007-05-02 10:40:00,36.84,36.88,36.84,36.87,161400.0,23.2544,23.2797,23.2544,23.2733,161400.0
2007-05-02 10:50:00,36.87,36.91,36.85,36.86,146200.0,23.2733,23.2986,23.2607,23.267,146200.0
2007-05-02 11:00:00,36.86,36.99,36.86,36.97,165800.0,23.267,23.3491,23.267,23.3365,165800.0
2007-05-02 11:10:00,36.98,37.05,36.98,37.04,247700.0,23.3428,23.387,23.3428,23.3807,247700.0
2007-05-02 11:20:00,37.04,37.04,36.96,36.97,141600.0,23.3807,23.3807,23.3302,23.3365,141600.0
2007-05-02 11:30:00,36.98,36.98,36.88,36.9,104100.0,23.3428,23.3428,23.2797,23.2923,104100.0
2007-05-02 11:40:00,36.9,37.03,36.87,37.01,183900.0,23.2923,23.3743,23.2733,23.3617,183900.0
2007-05-02 11:50:00,37.02,37.07,36.82,36.83,192600.0,23.368,23.3996,23.2418,23.2481,192600.0
2007-05-02 12:00:00,36.83,36.94,36.73,36.76,200900.0,23.2481,23.3175,23.185,23.2039,200900.0
2007-05-02 12:10:00,36.76,36.82,36.73,36.8,117500.0,23.2039,23.2418,23.185,23.2292,117500.0
2007-05-02 12:20:00,36.8,36.9,36.79,36.88,80200.0,23.2292,23.2923,23.2228,23.2797,80200.0
2007-05-02 12:30:00,36.88,36.91,36.87,36.89,62900.0,23.2797,23.2986,23.2733,23.286,62900.0
2007-05-02 12:40:00,36.89,36.99,36.88,36.94,100700.0,23.286,23.3491,23.2797,23.3175,100700.0
2007-05-02 12:50:00,36.94,36.98,36.92,36.98,52300.0,23.3175,23.3428,23.3049,23.3428,52300.0
2007-05-02 13:00:00,36.98,37.08,36.98,37.02,101800.0,23.3428,23.4059,23.3428,23.368,101800.0
2007-05-02 13:10:00,37.02,37.05,36.95,37.04,88000.0,23.368,23.387,23.3238,23.3807,88000.0
2007-05-02 13:20:00,37.05,37.07,37.0,37.01,90700.0,23.387,23.3996,23.3554,23.3617,90700.0
2007-05-02 13:30:00,37.01,37.01,36.96,36.99,91900.0,23.3617,23.3617,23.3302,23.3491,91900.0
2007-05-02 13:40:00,36.99,37.0,36.97,36.97,76000.0,23.3491,23.3554,23.3365,23.3365,76000.0
2007-05-02 13:50:00,36.97,36.98,36.96,36.96,73000.0,23.3365,23.3428,23.3302,23.3302,73000.0
2007-05-02 14:00:00,36.96,36.98,36.93,36.98,99400.0,23.3302,23.3428,23.3112,23.3428,99400.0
2007-05-02 14:10:00,36.98,37.05,36.98,37.04,88000.0,23.3428,23.387,23.3428,23.3807,88000.0
2007-05-02 14:20:00,37.05,37.12,37.04,37.12,123900.0,23.387,23.4311,23.3807,23.4311,123900.0
2007-05-02 14:30:00,37.12,37.12,37.1,37.1,70100.0,23.4311,23.4311,23.4185,23.4185,70100.0
2007-05-02 14:40:00,37.1,37.1,37.07,37.07,68300.0,23.4185,23.4185,23.3996,23.3996,68300.0
2007-05-02 14:50:00,37.07,37.08,37.07,37.07,86500.0,23.3996,23.4059,23.3996,23.3996,86500.0
2007-05-02 15:00:00,37.07,37.08,37.0,37.03,129100.0,23.3996,23.4059,23.3554,23.3743,129100.0
2007-05-02 15:10:00,37.04,37.04,36.99,36.99,119400.0,23.3807,23.3807,23.3491,23.3491,119400.0
2007-05-02 15:20:00,36.99,37.0,36.94,36.95,157400.0,23.3491,23.3554,23.3175,23.3238,157400.0
2007-05-02 15:30:00,36.94,36.98,36.92,36.96,157300.0,23.3175,23.3428,23.3049,23.3302,157300.0
2007-05-02 15:40:00,36.96,36.97,36.92,36.95,230000.0,23.3302,23.3365,23.3049,23.3238,230000.0
2007-05-02 15:50:00,36.94,36.94,36.88,36.9,252300.0,23.3175,23.3175,23.2797,23.2923,252300.0
2007-05-03 09:30:00,36.92,37.25,36.48,36.5,353500.0,23.3049,23.5132,23.0272,23.0398,353500.0
2007-05-03 09:40:00,36.51,36.65,36.4,36.45,180500.0,23.0461,23.1345,22.9767,23.0082,180500.0
2007-05-03 09:50:00,36.44,36.48,36.24,36.31,259600.0,23.0019,23.0272,22.8757,22.9199,259600.0
2007-05-03 10:00:00,36.3,36.39,36.29,36.31,144600.0,22.9135,22.9704,22.9072,22.9199,144600.0
2007-05-03 10:10:00,36.31,36.37,36.24,36.3,197000.0,22.9199,22.9577,22.8757,22.9135,197000.0
2007-05-03 10:20:00,36.29,36.42,36.16,36.34,304400.0,22.9072,22.9893,22.8252,22.9388,304400.0
2007-05-03 10:30:00,36.35,36.37,36.3,36.3,46500.0,22.9451,22.9577,22.9135,22.9135,46500.0
2007-05-03 10:40:00,36.31,36.37,36.31,36.34,77400.0,22.9199,22.9577,22.9199,22.9388,77400.0
2007-05-03 10:50:00,36.34,36.37,36.32,36.35,85300.0,22.9388,22.9577,22.9262,22.9451,85300.0
2007-05-03 11:00:00,36.35,36.4,36.34,36.37,137900.0,22.9451,22.9767,22.9388,22.9577,137900.0
2007-05-03 11:10:00,36.37,36.41,36.36,36.38,631700.0,22.9577,22.983,22.9514,22.964,631700.0
2007-05-03 11:20:00,36.38,36.45,36.36,36.38,265200.0,22.964,23.0082,22.9514,22.964,265200.0
2007-05-03 11:30:00,36.37,36.39,36.36,36.38,60900.0,22.9577,22.9704,22.9514,22.964,60900.0
2007-05-03 11:40:00,36.37,36.38,36.34,36.34,56500.0,22.9577,22.964,22.9388,22.9388,56500.0
2007-05-03 11:50:00,36.34,36.36,36.3,36.33,178900.0,22.9388,22.9514,22.9135,22.9325,178900.0
2007-05-03 12:00:00,36.33,36.34,36.3,36.31,96500.0,22.9325,22.9388,22.9135,22.9199,96500.0
2007-05-03 12:10:00,36.31,36.32,36.3,36.3,80900.0,22.9199,22.9262,22.9135,22.9135,80900.0
2007-05-03 12:20:00,36.3,36.31,36.21,36.21,134500.0,22.9135,22.9199,22.8567,22.8567,134500.0
2007-05-03 12:30:00,36.21,36.23,36.21,36.22,62200.0,22.8567,22.8694,22.8567,22.863,62200.0
2007-05-03 12:40:00,36.22,36.29,36.22,36.27,58900.0,22.863,22.9072,22.863,22.8946,58900.0
2007-05-03 12:50:00,36.27,36.29,36.21,36.22,135500.0,22.8946,22.9072,22.8567,22.863,135500.0
2007-05-03 13:00:00,36.22,36.22,36.15,36.16,113000.0,22.863,22.863,22.8189,22.8252,113000.0
2007-05-03 13:10:00,36.16,36.16,36.11,36.12,77000.0,22.8252,22.8252,22.7936,22.7999,77000.0
2007-05-03 13:20:00,36.11,36.12,36.03,36.11,94900.0,22.7936,22.7999,22.7431,22.7936,94900.0
2007-05-03 13:30:00,36.12,36.12,36.05,36.05,63300.0,22.7999,22.7999,22.7557,22.7557,63300.0
2007-05-03 13:40:00,36.05,36.08,36.05,36.08,90400.0,22.7557,22.7747,22.7557,22.7747,90400.0
2007-05-03 13:50:00,36.08,36.12,36.07,36.09,73600.0,22.7747,22.7999,22.7684,22.781,73600.0
2007-05-03 14:00:00,36.1,36.1,36.05,36.06,55100.0,22.7873,22.7873,22.7557,22.762,55100.0
2007-05-03 14:10:00,36.06,36.06,36.04,36.05,78400.0,22.762,22.762,22.7494,22.7557,78400.0
2007-05-03 14:20:00,36.05,36.05,36.03,36.03,77000.0,22.7557,22.7557,22.7431,22.7431,77000.0
2007-05-03 14:30:00,36.03,36.04,35.98,35.99,266700.0,22.7431,22.7494,22.7116,22.7179,266700.0
2007-05-03 14:40:00,36.0,36.0,35.99,36.0,77500.0,22.7242,22.7242,22.7179,22.7242,77500.0
2007-05-03 14:50:00,35.99,36.05,35.99,36.03,158400.0,22.7179,22.7557,22.7179,22.7431,158400.0
2007-05-03 15:00:00,36.03,36.04,35.99,36.02,124200.0,22.7431,22.7494,22.7179,22.7368,124200.0
2007-05-03 15:10:00,36.01,36.14,36.01,36.12,198200.0,22.7305,22.8125,22.7305,22.7999,198200.0
2007-05-03 15:20:00,36.11,36.17,36.1,36.11,132700.0,22.7936,22.8315,22.7873,22.7936,132700.0
2007-05-03 15:30:00,36.1,36.15,36.09,36.13,146900.0,22.7873,22.8189,22.781,22.8062,146900.0
2007-05-03 15:40:00,36.14,36.15,36.12,36.15,245300.0,22.8125,22.8189,22.7999,22.8189,245300.0
2007-05-03 15:50:00,36.14,36.15,36.09,36.12,256700.0,22.8125,22.8189,22.781,22.7999,256700.0
2007-05-04 09:30:00,36.6,36.62,36.15,36.24,298800.0,23.1029,23.1155,22.8189,22.8757,298800.0
2007-05-04 09:40:00,36.23,36.4,36.18,36.31,262400.0,22.8694,22.9767,22.8378,22.9199,262400.0
2007-05-04 09:50:00,36.31,36.51,36.3,36.48,141500.0,22.9199,23.0461,22.9135,23.0272,141500.0
2007-05-04 10:00:00,36.49,36.53,36.45,36.52,187500.0,23.0335,23.0587,23.0082,23.0524,187500.0
2007-05-04 10:10:00,36.52,36.58,36.5,36.54,138200.0,23.0524,23.0903,23.0398,23.065,138200.0
2007-05-04 10:20:00,36.54,36.55,36.48,36.51,101100.0,23.065,23.0713,23.0272,23.0461,101100.0
2007-05-04 10:30:00,36.51,36.53,36.5,36.51,47400.0,23.0461,23.0587,23.0398,23.0461,47400.0
2007-05-04 10:40:00,36.51,36.56,36.5,36.52,81400.0,23.0461,23.0777,23.0398,23.0524,81400.0
2007-05-04 10:50:00,36.51,36.54,36.5,36.53,80100.0,23.0461,23.065,23.0398,23.0587,80100.0
2007-05-04 11:00:00,36.53,36.6,36.53,36.58,66900.0,23.0587,23.1029,23.0587,23.0903,66900.0
2007-05-04 11:10:00,36.57,36.59,36.5,36.5,141600.0,23.084,23.0966,23.0398,23.0398,141600.0
2007-05-04 11:20:00,36.5,36.51,36.48,36.5,123800.0,23.0398,23.0461,23.0272,23.0398,123800.0
2007-05-04 11:30:00,36.51,36.52,36.48,36.51,87500.0,23.0461,23.0524,23.0272,23.0461,87500.0
2007-05-04 11:40:00,36.5,36.52,36.48,36.52,70700.0,23.0398,23.0524,23.0272,23.0524,70700.0
2007-05-04 11:50:00,36.52,36.53,36.5,36.51,94200.0,23.0524,23.0587,23.0398,23.0461,94200.0
2007-05-04 12:00:00,36.51,36.52,36.49,36.5,51500.0,23.0461,23.0524,23.0335,23.0398,51500.0
2007-05-04 12:10:00,36.51,36.54,36.46,36.47,146800.0,23.0461,23.065,23.0145,23.0209,146800.0
2007-05-04 12:20:00,36.47,36.48,36.34,36.36,109000.0,23.0209,23.0272,22.9388,22.9514,109000.0
2007-05-04 12:30:00,36.36,36.36,36.25,36.31,315400.0,22.9514,22.9514,22.882,22.9199,315400.0
2007-05-04 12:40:00,36.31,36.31,36.2,36.2,73400.0,22.9199,22.9199,22.8504,22.8504,73400.0
2007-05-04 12:50:00,36.2,36.23,36.2,36.22,73100.0,22.8504,22.8694,22.8504,22.863,73100.0
2007-05-04 13:00:00,36.22,36.22,36.2,36.2,37500.0,22.863,22.863,22.8504,22.8504,37500.0
2007-05-04 13:10:00,36.2,36.27,36.2,36.26,56900.0,22.8504,22.8946,22.8504,22.8883,56900.0
2007-05-04 13:20:00,36.27,36.34,36.25,36.32,143400.0,22.8946,22.9388,22.882,22.9262,143400.0
2007-05-04 13:30:00,36.33,36.34,36.3,36.3,55800.0,22.9325,22.9388,22.9135,22.9135,55800.0
2007-05-04 13:40:00,36.3,36.34,36.29,36.31,53100.0,22.9135,22.9388,22.9072,22.9199,53100.0
2007-05-04 13:50:00,36.32,36.32,36.26,36.31,66700.0,22.9262,22.9262,22.8883,22.9199,66700.0
2007-05-04 14:00:00,36.3,36.31,36.23,36.24,91400.0,22.9135,22.9199,22.8694,22.8757,91400.0
2007-05-04 14:10:00,36.24,36.26,36.2,36.26,52800.0,22.8757,22.8883,22.8504,22.8883,52800.0
2007-05-04 14:20:00,36.26,36.28,36.23,36.23,37500.0,22.8883,22.9009,22.8694,22.8694,37500.0
2007-05-04 14:30:00,36.23,36.24,36.2,36.21,47900.0,22.8694,22.8757,22.8504,22.8567,47900.0
2007-05-04 14:40:00,36.21,36.23,36.18,36.22,63400.0,22.8567,22.8694,22.8378,22.863,63400.0
2007-05-04 14:50:00,36.21,36.22,36.16,36.18,93700.0,22.8567,22.863,22.8252,22.8378,93700.0
2007-05-04 15:00:00,36.19,36.26,36.17,36.24,92100.0,22.8441,22.8883,22.8315,22.8757,92100.0
2007-05-04 15:10:00,36.24,36.32,36.24,36.32,102100.0,22.8757,22.9262,22.8757,22.9262,102100.0
2007-05-04 15:20:00,36.31,36.32,36.22,36.25,142800.0,22.9199,22.9262,22.863,22.882,142800.0
2007-05-04 15:30:00,36.25,36.28,36.22,36.25,142300.0,22.882,22.9009,22.863,22.882,142300.0
2007-05-04 15:40:00,36.25,36.28,36.15,36.15,330900.0,22.882,22.9009,22.8189,22.8189,330900.0
2007-05-04 15:50:00,36.16,36.17,36.04,36.09,723300.0,22.8252,22.8315,22.7494,22.781,723300.0
2007-05-07 09:30:00,36.27,36.35,36.21,36.22,223600.0,22.8946,22.9451,22.8567,22.863,223600.0
2007-05-07 09:40:00,36.21,36.28,36.16,36.17,160200.0,22.8567,22.9009,22.8252,22.8315,160200.0
2007-05-07 09:50:00,36.17,36.24,36.16,36.23,92400.0,22.8315,22.8757,22.8252,22.8694,92400.0
2007-05-07 10:00:00,36.23,36.25,36.2,36.25,66200.0,22.8694,22.882,22.8504,22.882,66200.0
2007-05-07 10:10:00,36.25,36.34,36.23,36.33,108400.0,22.882,22.9388,22.8694,22.9325,108400.0
2007-05-07 10:20:00,36.34,36.49,36.33,36.42,165400.0,22.9388,23.0335,22.9325,22.9893,165400.0
2007-05-07 10:30:00,36.42,36.47,36.41,36.46,108800.0,22.9893,23.0209,22.983,23.0145,108800.0
2007-05-07 10:40:00,36.46,36.5,36.4,36.47,105700.0,23.0145,23.0398,22.9767,23.0209,105700.0
2007-05-07 10:50:00,36.46,36.46,36.37,36.44,41100.0,23.0145,23.0145,22.9577,23.0019,41100.0
2007-05-07 11:00:00,36.44,36.46,36.41,36.41,63300.0,23.0019,23.0145,22.983,22.983,63300.0
2007-05-07 11:10:00,36.43,36.43,36.41,36.42,67600.0,22.9956,22.9956,22.983,22.9893,67600.0
2007-05-07 11:20:00,36.41,36.41,36.37,36.4,57500.0,22.983,22.983,22.9577,22.9767,57500.0
2007-05-07 11:30:00,36.39,36.44,36.39,36.44,57500.0,22.9704,23.0019,22.9704,23.0019,57500.0
2007-05-07 11:40:00,36.44,36.49,36.43,36.48,127400.0,23.0019,23.0335,22.9956,23.0272,127400.0
2007-05-07 11:50:00,36.49,36.5,36.45,36.5,65900.0,23.0335,23.0398,23.0082,23.0398,65900.0
2007-05-07 12:00:00,36.5,36.6,36.5,36.6,137900.0,23.0398,23.1029,23.0398,23.1029,137900.0
2007-05-07 12:10:00,36.61,36.61,36.44,36.44,90100.0,23.1092,23.1092,23.0019,23.0019,90100.0
2007-05-07 12:20:00,36.43,36.49,36.4,36.42,62000.0,22.9956,23.0335,22.9767,22.9893,62000.0
2007-05-07 12:30:00,36.43,36.43,36.4,36.41,30500.0,22.9956,22.9956,22.9767,22.983,30500.0
2007-05-07 12:40:00,36.41,36.41,36.29,36.32,71300.0,22.983,22.983,22.9072,22.9262,71300.0
2007-05-07 12:50:00,36.32,36.35,36.31,36.34,45700.0,22.9262,22.9451,22.9199,22.9388,45700.0
2007-05-07 13:00:00,36.34,36.34,36.28,36.29,47400.0,22.9388,22.9388,22.9009,22.9072,47400.0
2007-05-07 13:10:00,36.29,36.33,36.27,36.32,99500.0,22.9072,22.9325,22.8946,22.9262,99500.0
2007-05-07 13:20:00,36.32,36.38,36.28,36.37,100800.0,22.9262,22.964,22.9009,22.9577,100800.0
2007-05-07 13:30:00,36.36,36.36,36.31,36.35,41200.0,22.9514,22.9514,22.9199,22.9451,41200.0
2007-05-07 13:40:00,36.35,36.37,36.34,36.35,33400.0,22.9451,22.9577,22.9388,22.9451,33400.0
2007-05-07 13:50:00,36.35,36.35,36.34,36.34,21600.0,22.9451,22.9451,22.9388,22.9388,21600.0
2007-05-07 14:00:00,36.35,36.36,36.32,36.34,73400.0,22.9451,22.9514,22.9262,22.9388,73400.0
2007-05-07 14:10:00,36.33,36.4,36.32,36.37,45500.0,22.9325,22.9767,22.9262,22.9577,45500.0
2007-05-07 14:20:00,36.37,36.39,36.35,36.38,43800.0,22.9577,22.9704,22.9451,22.964,43800.0
2007-05-07 14:30:00,36.39,36.4,36.32,36.35,79200.0,22.9704,22.9767,22.9262,22.9451,79200.0
2007-05-07 14:40:00,36.35,36.41,36.33,36.34,93200.0,22.9451,22.983,22.9325,22.9388,93200.0
2007-05-07 14:50:00,36.34,36.34,36.3,36.31,33300.0,22.9388,22.9388,22.9135,22.9199,33300.0
2007-05-07 15:00:00,36.3,36.31,36.28,36.28,126300.0,22.9135,22.9199,22.9009,22.9009,126300.0
2007-05-07 15:10:00,36.28,36.28,36.2,36.21,131200.0,22.9009,22.9009,22.8504,22.8567,131200.0
2007-05-07 15:20:00,36.21,36.21,36.17,36.2,82400.0,22.8567,22.8567,22.8315,22.8504,82400.0
2007-05-07 15:30:00,36.21,36.23,36.16,36.17,90200.0,22.8567,22.8694,22.8252,22.8315,90200.0
2007-05-07 15:40:00,36.17,36.2,36.16,36.17,113900.0,22.8315,22.8504,22.8252,22.8315,113900.0
2007-05-07 15:50:00,36.17,36.21,36.14,36.2,266700.0,22.8315,22.8567,22.8125,22.8504,266700.0
2007-05-08 09:30:00,36.2,36.3,36.05,36.21,306100.0,22.8504,22.9135,22.7557,22.8567,306100.0
2007-05-08 09:40:00,36.2,36.21,35.95,35.97,133100.0,22.8504,22.8567,22.6926,22.7052,133100.0
2007-05-08 09:50:00,35.97,35.99,35.84,35.89,235700.0,22.7052,22.7179,22.6232,22.6547,235700.0
2007-05-08 10:00:00,35.89,35.99,35.73,35.76,176400.0,22.6547,22.7179,22.5537,22.5727,176400.0
2007-05-08 10:10:00,35.76,35.76,35.63,35.65,233500.0,22.5727,22.5727,22.4906,22.5032,233500.0
2007-05-08 10:20:00,35.66,35.66,35.6,35.62,185200.0,22.5096,22.5096,22.4717,22.4843,185200.0
2007-05-08 10:30:00,35.61,35.64,35.59,35.62,97200.0,22.478,22.4969,22.4654,22.4843,97200.0
2007-05-08 10:40:00,35.62,35.65,35.58,35.6,116300.0,22.4843,22.5032,22.4591,22.4717,116300.0
2007-05-08 10:50:00,35.6,35.62,35.55,35.55,133900.0,22.4717,22.4843,22.4401,22.4401,133900.0
2007-05-08 11:00:00,35.56,35.56,35.48,35.49,191200.0,22.4464,22.4464,22.3959,22.4022,191200.0
2007-05-08 11:10:00,35.49,35.49,35.41,35.46,166600.0,22.4022,22.4022,22.3518,22.3833,166600.0
2007-05-08 11:20:00,35.46,35.5,35.44,35.48,201200.0,22.3833,22.4086,22.3707,22.3959,201200.0
2007-05-08 11:30:00,35.48,35.55,35.47,35.54,163300.0,22.3959,22.4401,22.3896,22.4338,163300.0
2007-05-08 11:40:00,35.53,35.54,35.47,35.48,203000.0,22.4275,22.4338,22.3896,22.3959,203000.0
2007-05-08 11:50:00,35.49,35.49,35.45,35.48,154800.0,22.4022,22.4022,22.377,22.3959,154800.0
2007-05-08 12:00:00,35.47,35.49,35.43,35.44,119000.0,22.3896,22.4022,22.3644,22.3707,119000.0
2007-05-08 12:10:00,35.44,35.45,35.42,35.44,83700.0,22.3707,22.377,22.3581,22.3707,83700.0
2007-05-08 12:20:00,35.43,35.44,35.42,35.42,76200.0,22.3644,22.3707,22.3581,22.3581,76200.0
2007-05-08 12:30:00,35.43,35.43,35.4,35.42,124800.0,22.3644,22.3644,22.3454,22.3581,124800.0
2007-05-08 12:40:00,35.42,35.43,35.4,35.41,108800.0,22.3581,22.3644,22.3454,22.3518,108800.0
2007-05-08 12:50:00,35.41,35.42,35.38,35.4,162600.0,22.3518,22.3581,22.3328,22.3454,162600.0
2007-05-08 13:00:00,35.4,35.42,35.39,35.4,84600.0,22.3454,22.3581,22.3391,22.3454,84600.0
2007-05-08 13:10:00,35.4,35.44,35.4,35.42,85300.0,22.3454,22.3707,22.3454,22.3581,85300.0
2007-05-08 13:20:00,35.41,35.48,35.41,35.44,85500.0,22.3518,22.3959,22.3518,22.3707,85500.0
2007-05-08 13:30:00,35.43,35.44,35.39,35.41,101100.0,22.3644,22.3707,22.3391,22.3518,101100.0
2007-05-08 13:40:00,35.4,35.42,35.38,35.39,73200.0,22.3454,22.3581,22.3328,22.3391,73200.0
2007-05-08 13:50:00,35.39,35.39,35.35,35.36,97500.0,22.3391,22.3391,22.3139,22.3202,97500.0
2007-05-08 14:00:00,35.37,35.38,35.33,35.35,132400.0,22.3265,22.3328,22.3013,22.3139,132400.0
2007-05-08 14:10:00,35.34,35.4,35.34,35.37,76000.0,22.3076,22.3454,22.3076,22.3265,76000.0
2007-05-08 14:20:00,35.37,35.4,35.36,35.4,79300.0,22.3265,22.3454,22.3202,22.3454,79300.0
2007-05-08 14:30:00,35.4,35.41,35.38,35.39,95600.0,22.3454,22.3518,22.3328,22.3391,95600.0
2007-05-08 14:40:00,35.39,35.42,35.39,35.39,183300.0,22.3391,22.3581,22.3391,22.3391,183300.0
2007-05-08 14:50:00,35.39,35.41,35.38,35.38,77100.0,22.3391,22.3518,22.3328,22.3328,77100.0
2007-05-08 15:00:00,35.39,35.41,35.38,35.4,96900.0,22.3391,22.3518,22.3328,22.3454,96900.0
2007-05-08 15:10:00,35.4,35.4,35.38,35.39,134000.0,22.3454,22.3454,22.3328,22.3391,134000.0
2007-05-08 15:20:00,35.39,35.4,35.38,35.39,134200.0,22.3391,22.3454,22.3328,22.3391,134200.0
2007-05-08 15:30:00,35.38,35.4,35.37,35.38,190900.0,22.3328,22.3454,22.3265,22.3328,190900.0
2007-05-08 15:40:00,35.39,35.4,35.37,35.4,265700.0,22.3391,22.3454,22.3265,22.3454,265700.0
2007-05-08 15:50:00,35.4,35.42,35.36,35.37,359000.0,22.3454,22.3581,22.3202,22.3265,359000.0
2007-05-09 09:30:00,35.38,35.49,35.33,35.49,152200.0,22.3328,22.4022,22.3013,22.4022,152200.0
2007-05-09 09:40:00,35.49,35.56,35.39,35.46,219800.0,22.4022,22.4464,22.3391,22.3833,219800.0
2007-05-09 09:50:00,35.45,35.49,35.4,35.43,128600.0,22.377,22.4022,22.3454,22.3644,128600.0
2007-05-09 10:00:00,35.42,35.5,35.4,35.49,97600.0,22.3581,22.4086,22.3454,22.4022,97600.0
2007-05-09 10:10:00,35.47,35.5,35.46,35.48,58700.0,22.3896,22.4086,22.3833,22.3959,58700.0
2007-05-09 10:20:00,35.48,35.53,35.48,35.52,110700.0,22.3959,22.4275,22.3959,22.4212,110700.0
2007-05-09 10:30:00,35.52,35.53,35.42,35.42,78300.0,22.4212,22.4275,22.3581,22.3581,78300.0
2007-05-09 10:40:00,35.42,35.44,35.33,35.35,96800.0,22.3581,22.3707,22.3013,22.3139,96800.0
2007-05-09 10:50:00,35.36,35.37,35.3,35.36,150000.0,22.3202,22.3265,22.2823,22.3202,150000.0
2007-05-09 11:00:00,35.35,35.37,35.3,35.35,164300.0,22.3139,22.3265,22.2823,22.3139,164300.0
2007-05-09 11:10:00,35.35,35.4,35.35,35.38,71800.0,22.3139,22.3454,22.3139,22.3328,71800.0
2007-05-09 11:20:00,35.37,35.41,35.37,35.38,94100.0,22.3265,22.3518,22.3265,22.3328,94100.0
2007-05-09 11:30:00,35.38,35.38,35.34,35.34,44400.0,22.3328,22.3328,22.3076,22.3076,44400.0
2007-05-09 11:40:00,35.34,35.35,35.3,35.34,80900.0,22.3076,22.3139,22.2823,22.3076,80900.0
2007-05-09 11:50:00,35.33,35.34,35.27,35.27,85000.0,22.3013,22.3076,22.2634,22.2634,85000.0
2007-05-09 12:00:00,35.27,35.28,35.18,35.19,146200.0,22.2634,22.2697,22.2066,22.2129,146200.0
2007-05-09 12:10:00,35.18,35.19,35.02,35.03,227200.0,22.2066,22.2129,22.1056,22.1119,227200.0
2007-05-09 12:20:00,35.03,35.04,34.94,35.0,371300.0,22.1119,22.1182,22.0551,22.0929,371300.0
2007-05-09 12:30:00,34.99,35.11,34.99,35.1,99000.0,22.0866,22.1624,22.0866,22.1561,99000.0
2007-05-09 12:40:00,35.1,35.15,35.09,35.13,70200.0,22.1561,22.1876,22.1498,22.175,70200.0
2007-05-09 12:50:00,35.13,35.13,35.09,35.1,47000.0,22.175,22.175,22.1498,22.1561,47000.0
2007-05-09 13:00:00,35.1,35.19,35.09,35.19,79200.0,22.1561,22.2129,22.1498,22.2129,79200.0
2007-05-09 13:10:00,35.18,35.19,35.15,35.17,29500.0,22.2066,22.2129,22.1876,22.2003,29500.0
2007-05-09 13:20:00,35.17,35.23,35.15,35.23,70000.0,22.2003,22.2381,22.1876,22.2381,70000.0
2007-05-09 13:30:00,35.23,35.26,35.22,35.24,119800.0,22.2381,22.2571,22.2318,22.2444,119800.0
2007-05-09 13:40:00,35.24,35.28,35.23,35.26,80400.0,22.2444,22.2697,22.2381,22.2571,80400.0
2007-05-09 13:50:00,35.26,35.3,35.23,35.3,59300.0,22.2571,22.2823,22.2381,22.2823,59300.0
2007-05-09 14:00:00,35.3,35.34,35.29,35.32,94600.0,22.2823,22.3076,22.276,22.2949,94600.0
2007-05-09 14:10:00,35.32,35.4,35.28,35.35,183600.0,22.2949,22.3454,22.2697,22.3139,183600.0
2007-05-09 14:20:00,35.35,35.41,35.19,35.35,210100.0,22.3139,22.3518,22.2129,22.3139,210100.0
2007-05-09 14:30:00,35.34,35.45,35.31,35.44,172200.0,22.3076,22.377,22.2886,22.3707,172200.0
2007-05-09 14:40:00,35.45,35.63,35.43,35.59,236800.0,22.377,22.4906,22.3644,22.4654,236800.0
2007-05-09 14:50:00,35.59,35.61,35.53,35.55,83000.0,22.4654,22.478,22.4275,22.4401,83000.0
2007-05-09 15:00:00,35.53,35.59,35.48,35.52,140300.0,22.4275,22.4654,22.3959,22.4212,140300.0
2007-05-09 15:10:00,35.54,35.59,35.5,35.55,109000.0,22.4338,22.4654,22.4086,22.4401,109000.0
2007-05-09 15:20:00,35.56,35.65,35.55,35.65,168300.0,22.4464,22.5032,22.4401,22.5032,168300.0
2007-05-09 15:30:00,35.65,35.66,35.61,35.63,176000.0,22.5032,22.5096,22.478,22.4906,176000.0
2007-05-09 15:40:00,35.62,35.67,35.58,35.66,269900.0,22.4843,22.5159,22.4591,22.5096,269900.0
2007-05-09 15:50:00,35.67,35.76,35.66,35.73,351200.0,22.5159,22.5727,22.5096,22.5537,351200.0
2007-05-10 09:30:00,35.71,35.87,35.4,35.69,140800.0,22.5411,22.6421,22.3454,22.5285,140800.0
2007-05-10 09:40:00,35.66,35.7,35.42,35.44,186300.0,22.5096,22.5348,22.3581,22.3707,186300.0
2007-05-10 09:50:00,35.45,35.55,35.4,35.52,148300.0,22.377,22.4401,22.3454,22.4212,148300.0
2007-05-10 10:00:00,35.52,35.6,35.41,35.53,143700.0,22.4212,22.4717,22.3518,22.4275,143700.0
2007-05-10 10:10:00,35.52,35.57,35.47,35.54,89500.0,22.4212,22.4527,22.3896,22.4338,89500.0
2007-05-10 10:20:00,35.54,35.55,35.51,35.52,80700.0,22.4338,22.4401,22.4149,22.4212,80700.0
2007-05-10 10:30:00,35.52,35.53,35.49,35.52,100500.0,22.4212,22.4275,22.4022,22.4212,100500.0
2007-05-10 10:40:00,35.51,35.69,35.49,35.65,182500.0,22.4149,22.5285,22.4022,22.5032,182500.0
2007-05-10 10:50:00,35.65,36.45,35.65,36.3,1823800.0,22.5032,23.0082,22.5032,22.9135,1823800.0
2007-05-10 11:00:00,36.29,36.56,36.23,36.45,789800.0,22.9072,23.0777,22.8694,23.0082,789800.0
2007-05-10 11:10:00,36.44,36.52,35.86,35.96,688700.0,23.0019,23.0524,22.6358,22.6989,688700.0
2007-05-10 11:20:00,35.96,36.06,35.78,35.88,269200.0,22.6989,22.762,22.5853,22.6484,269200.0
2007-05-10 11:30:00,35.88,35.88,35.73,35.78,180900.0,22.6484,22.6484,22.5537,22.5853,180900.0
2007-05-10 11:40:00,35.78,35.93,34.01,35.69,665400.0,22.5853,22.68,21.468,22.5285,665400.0
2007-05-10 11:50:00,35.68,35.81,35.57,35.65,261900.0,22.5222,22.6042,22.4527,22.5032,261900.0
2007-05-10 12:00:00,35.65,35.65,35.44,35.53,235800.0,22.5032,22.5032,22.3707,22.4275,235800.0
2007-05-10 12:10:00,35.55,35.55,35.42,35.44,176300.0,22.4401,22.4401,22.3581,22.3707,176300.0
2007-05-10 12:20:00,35.44,35.51,35.37,35.48,111400.0,22.3707,22.4149,22.3265,22.3959,111400.0
2007-05-10 12:30:00,35.48,35.53,35.46,35.52,473000.0,22.3959,22.4275,22.3833,22.4212,473000.0
2007-05-10 12:40:00,35.51,35.54,35.46,35.46,58600.0,22.4149,22.4338,22.3833,22.3833,58600.0
2007-05-10 12:50:00,35.46,35.53,35.46,35.52,47900.0,22.3833,22.4275,22.3833,22.4212,47900.0
2007-05-10 13:00:00,35.52,35.53,35.5,35.5,38100.0,22.4212,22.4275,22.4086,22.4086,38100.0
2007-05-10 13:10:00,35.5,35.53,35.44,35.51,208100.0,22.4086,22.4275,22.3707,22.4149,208100.0
2007-05-10 13:20:00,35.51,35.52,35.45,35.45,185100.0,22.4149,22.4212,22.377,22.377,185100.0
2007-05-10 13:30:00,35.45,35.47,35.33,35.4,143000.0,22.377,22.3896,22.3013,22.3454,143000.0
2007-05-10 13:40:00,35.4,35.49,35.39,35.49,87700.0,22.3454,22.4022,22.3391,22.4022,87700.0
2007-05-10 13:50:00,35.49,35.61,35.49,35.56,487300.0,22.4022,22.478,22.4022,22.4464,487300.0
2007-05-10 14:00:00,35.56,35.72,35.55,35.69,1030100.0,22.4464,22.5474,22.4401,22.5285,1030100.0
2007-05-10 14:10:00,35.69,35.74,35.62,35.73,74600.0,22.5285,22.5601,22.4843,22.5537,74600.0
2007-05-10 14:20:00,35.72,35.76,35.68,35.75,60200.0,22.5474,22.5727,22.5222,22.5664,60200.0
2007-05-10 14:30:00,35.75,35.76,35.63,35.65,374900.0,22.5664,22.5727,22.4906,22.5032,374900.0
2007-05-10 14:40:00,35.66,35.69,35.63,35.69,58400.0,22.5096,22.5285,22.4906,22.5285,58400.0
2007-05-10 14:50:00,35.69,35.89,35.6,35.8,335100.0,22.5285,22.6547,22.4717,22.5979,335100.0
2007-05-10 15:00:00,35.79,35.79,35.64,35.74,131000.0,22.5916,22.5916,22.4969,22.5601,131000.0
2007-05-10 15:10:00,35.75,35.8,35.67,35.74,98000.0,22.5664,22.5979,22.5159,22.5601,98000.0
2007-05-10 15:20:00,35.74,35.82,35.68,35.68,134300.0,22.5601,22.6106,22.5222,22.5222,134300.0
2007-05-10 15:30:00,35.68,35.68,35.58,35.6,141000.0,22.5222,22.5222,22.4591,22.4717,141000.0
2007-05-10 15:40:00,35.59,35.62,35.5,35.52,322300.0,22.4654,22.4843,22.4086,22.4212,322300.0
2007-05-10 15:50:00,35.53,35.59,35.49,35.5,348900.0,22.4275,22.4654,22.4022,22.4086,348900.0
2007-05-11 09:30:00,35.79,36.02,35.75,35.82,223000.0,22.5916,22.7368,22.5664,22.6106,223000.0
2007-05-11 09:40:00,35.81,35.88,35.8,35.88,90000.0,22.6042,22.6484,22.5979,22.6484,90000.0
2007-05-11 09:50:00,35.88,35.88,35.67,35.7,271500.0,22.6484,22.6484,22.5159,22.5348,271500.0
2007-05-11 10:00:00,35.7,35.81,35.7,35.8,111400.0,22.5348,22.6042,22.5348,22.5979,111400.0
2007-05-11 10:10:00,35.79,35.97,35.76,35.92,152400.0,22.5916,22.7052,22.5727,22.6737,152400.0
2007-05-11 10:20:00,35.93,35.94,35.89,35.9,107100.0,22.68,22.6863,22.6547,22.6611,107100.0
2007-05-11 10:30:00,35.9,36.22,35.89,36.17,382500.0,22.6611,22.863,22.6547,22.8315,382500.0
2007-05-11 10:40:00,36.15,36.16,36.0,36.03,170100.0,22.8189,22.8252,22.7242,22.7431,170100.0
2007-05-11 10:50:00,36.04,36.22,36.03,36.18,232000.0,22.7494,22.863,22.7431,22.8378,232000.0
2007-05-11 11:00:00,36.18,36.19,36.09,36.1,86800.0,22.8378,22.8441,22.781,22.7873,86800.0
2007-05-11 11:10:00,36.1,36.16,36.1,36.12,88800.0,22.7873,22.8252,22.7873,22.7999,88800.0
2007-05-11 11:20:00,36.11,36.11,36.05,36.07,82300.0,22.7936,22.7936,22.7557,22.7684,82300.0
2007-05-11 11:30:00,36.07,36.11,36.07,36.1,103200.0,22.7684,22.7936,22.7684,22.7873,103200.0
2007-05-11 11:40:00,36.1,36.11,36.02,36.03,85200.0,22.7873,22.7936,22.7368,22.7431,85200.0
2007-05-11 11:50:00,36.03,36.03,36.0,36.01,78600.0,22.7431,22.7431,22.7242,22.7305,78600.0
2007-05-11 12:00:00,36.01,36.01,36.0,36.0,68100.0,22.7305,22.7305,22.7242,22.7242,68100.0
2007-05-11 12:10:00,36.0,36.03,35.94,35.95,148100.0,22.7242,22.7431,22.6863,22.6926,148100.0
2007-05-11 12:20:00,35.95,35.96,35.93,35.93,76300.0,22.6926,22.6989,22.68,22.68,76300.0
2007-05-11 12:30:00,35.93,35.93,35.9,35.9,49100.0,22.68,22.68,22.6611,22.6611,49100.0
2007-05-11 12:40:00,35.9,35.91,35.85,35.85,59100.0,22.6611,22.6674,22.6295,22.6295,59100.0
2007-05-11 12:50:00,35.85,35.86,35.72,35.86,108300.0,22.6295,22.6358,22.5474,22.6358,108300.0
2007-05-11 13:00:00,35.86,35.87,35.8,35.8,134400.0,22.6358,22.6421,22.5979,22.5979,134400.0
2007-05-11 13:10:00,35.79,35.79,35.66,35.66,40400.0,22.5916,22.5916,22.5096,22.5096,40400.0
2007-05-11 13:20:00,35.66,35.77,35.66,35.75,103600.0,22.5096,22.579,22.5096,22.5664,103600.0
2007-05-11 13:30:00,35.75,35.81,35.74,35.81,50200.0,22.5664,22.6042,22.5601,22.6042,50200.0
2007-05-11 13:40:00,35.81,35.84,35.78,35.8,74500.0,22.6042,22.6232,22.5853,22.5979,74500.0
2007-05-11 13:50:00,35.8,35.81,35.78,35.79,53500.0,22.5979,22.6042,22.5853,22.5916,53500.0
2007-05-11 14:00:00,35.78,35.79,35.73,35.77,82300.0,22.5853,22.5916,22.5537,22.579,82300.0
2007-05-11 14:10:00,35.77,35.79,35.72,35.74,53000.0,22.579,22.5916,22.5474,22.5601,53000.0
2007-05-11 14:20:00,35.74,35.74,35.7,35.7,41900.0,22.5601,22.5601,22.5348,22.5348,41900.0
2007-05-11 14:30:00,35.71,35.71,35.66,35.7,58600.0,22.5411,22.5411,22.5096,22.5348,58600.0
2007-05-11 14:40:00,35.7,35.76,35.69,35.75,42100.0,22.5348,22.5727,22.5285,22.5664,42100.0
2007-05-11 14:50:00,35.76,35.8,35.7,35.79,79400.0,22.5727,22.5979,22.5348,22.5916,79400.0
2007-05-11 15:00:00,35.8,35.81,35.76,35.77,58500.0,22.5979,22.6042,22.5727,22.579,58500.0
2007-05-11 15:10:00,35.76,35.81,35.76,35.81,41200.0,22.5727,22.6042,22.5727,22.6042,41200.0
2007-05-11 15:20:00,35.81,35.85,35.8,35.82,64700.0,22.6042,22.6295,22.5979,22.6106,64700.0
2007-05-11 15:30:00,35.82,35.92,35.82,35.86,112100.0,22.6106,22.6737,22.6106,22.6358,112100.0
2007-05-11 15:40:00,35.86,35.89,35.84,35.85,74300.0,22.6358,22.6547,22.6232,22.6295,74300.0
2007-05-11 15:50:00,35.85,35.92,35.85,35.9,155700.0,22.6295,22.6737,22.6295,22.6611,155700.0
2007-05-14 09:30:00,35.94,36.14,35.91,36.07,190500.0,22.6863,22.8125,22.6674,22.7684,190500.0
2007-05-14 09:40:00,36.07,36.12,36.04,36.09,112000.0,22.7684,22.7999,22.7494,22.781,112000.0
2007-05-14 09:50:00,36.08,36.09,35.92,35.99,383200.0,22.7747,22.781,22.6737,22.7179,383200.0
2007-05-14 10:00:00,35.99,36.02,35.87,35.95,216800.0,22.7179,22.7368,22.6421,22.6926,216800.0
2007-05-14 10:10:00,35.96,35.97,35.86,35.91,82900.0,22.6989,22.7052,22.6358,22.6674,82900.0
2007-05-14 10:20:00,35.9,35.9,35.85,35.85,83600.0,22.6611,22.6611,22.6295,22.6295,83600.0
2007-05-14 10:30:00,35.85,35.9,35.81,35.89,154000.0,22.6295,22.6611,22.6042,22.6547,154000.0
2007-05-14 10:40:00,35.9,36.22,35.89,36.21,289000.0,22.6611,22.863,22.6547,22.8567,289000.0
2007-05-14 10:50:00,36.21,36.35,36.16,36.34,252600.0,22.8567,22.9451,22.8252,22.9388,252600.0
2007-05-14 11:00:00,36.33,36.34,36.25,36.29,150500.0,22.9325,22.9388,22.882,22.9072,150500.0
2007-05-14 11:10:00,36.29,36.37,36.24,36.35,218100.0,22.9072,22.9577,22.8757,22.9451,218100.0
2007-05-14 11:20:00,36.35,36.95,36.35,36.91,713900.0,22.9451,23.3238,22.9451,23.2986,713900.0
2007-05-14 11:30:00,36.91,36.91,36.66,36.77,400400.0,23.2986,23.2986,23.1408,23.2102,400400.0
2007-05-14 11:40:00,36.77,36.81,36.66,36.7,213400.0,23.2102,23.2355,23.1408,23.166,213400.0
2007-05-14 11:50:00,36.69,36.71,36.56,36.57,115200.0,23.1597,23.1723,23.0777,23.084,115200.0
2007-05-14 12:00:00,36.57,36.57,36.46,36.47,115800.0,23.084,23.084,23.0145,23.0209,115800.0
2007-05-14 12:10:00,36.46,36.47,36.37,36.37,108200.0,23.0145,23.0209,22.9577,22.9577,108200.0
2007-05-14 12:20:00,36.38,36.38,36.25,36.27,91200.0,22.964,22.964,22.882,22.8946,91200.0
2007-05-14 12:30:00,36.28,36.29,36.24,36.26,78300.0,22.9009,22.9072,22.8757,22.8883,78300.0
2007-05-14 12:40:00,36.27,36.42,36.2,36.22,214900.0,22.8946,22.9893,22.8504,22.863,214900.0
2007-05-14 12:50:00,36.22,36.27,36.22,36.27,65700.0,22.863,22.8946,22.863,22.8946,65700.0
2007-05-14 13:00:00,36.27,36.27,36.22,36.25,140800.0,22.8946,22.8946,22.863,22.882,140800.0
2007-05-14 13:10:00,36.25,36.33,36.24,36.28,138900.0,22.882,22.9325,22.8757,22.9009,138900.0
2007-05-14 13:20:00,36.29,36.41,36.29,36.35,214600.0,22.9072,22.983,22.9072,22.9451,214600.0
2007-05-14 13:30:00,36.34,36.36,36.27,36.34,168200.0,22.9388,22.9514,22.8946,22.9388,168200.0
2007-05-14 13:40:00,36.32,36.32,36.2,36.2,110900.0,22.9262,22.9262,22.8504,22.8504,110900.0
2007-05-14 13:50:00,36.2,36.2,36.1,36.1,146700.0,22.8504,22.8504,22.7873,22.7873,146700.0
2007-05-14 14:00:00,36.1,36.1,35.87,35.89,230600.0,22.7873,22.7873,22.6421,22.6547,230600.0
2007-05-14 14:10:00,35.88,35.93,35.81,35.85,186500.0,22.6484,22.68,22.6042,22.6295,186500.0
2007-05-14 14:20:00,35.86,35.88,35.74,35.79,163300.0,22.6358,22.6484,22.5601,22.5916,163300.0
2007-05-14 14:30:00,35.79,35.83,35.71,35.74,375600.0,22.5916,22.6169,22.5411,22.5601,375600.0
2007-05-14 14:40:00,35.74,35.76,35.67,35.71,156900.0,22.5601,22.5727,22.5159,22.5411,156900.0
2007-05-14 14:50:00,35.71,35.76,35.7,35.73,116200.0,22.5411,22.5727,22.5348,22.5537,116200.0
2007-05-14 15:00:00,35.74,35.85,35.73,35.8,145500.0,22.5601,22.6295,22.5537,22.5979,145500.0
2007-05-14 15:10:00,35.8,35.8,35.7,35.72,129100.0,22.5979,22.5979,22.5348,22.5474,129100.0
2007-05-14 15:20:00,35.72,35.75,35.64,35.71,113600.0,22.5474,22.5664,22.4969,22.5411,113600.0
2007-05-14 15:30:00,35.71,35.73,35.67,35.68,72300.0,22.5411,22.5537,22.5159,22.5222,72300.0
2007-05-14 15:40:00,35.69,35.78,35.67,35.74,286300.0,22.5285,22.5853,22.5159,22.5601,286300.0
2007-05-14 15:50:00,35.75,35.77,35.7,35.75,274000.0,22.5664,22.579,22.5348,22.5664,274000.0
2007-05-15 09:30:00,35.89,35.9,35.8,35.83,141500.0,22.7269,22.7332,22.6699,22.6889,141500.0
2007-05-15 09:40:00,35.84,36.1,35.83,35.88,319200.0,22.6952,22.8599,22.6889,22.7206,319200.0
2007-05-15 09:50:00,35.89,35.89,35.75,35.79,136500.0,22.7269,22.7269,22.6383,22.6636,136500.0
2007-05-15 10:00:00,35.79,35.82,35.75,35.78,128500.0,22.6636,22.6826,22.6383,22.6573,128500.0
2007-05-15 10:10:00,35.78,35.84,35.75,35.83,133400.0,22.6573,22.6952,22.6383,22.6889,133400.0
2007-05-15 10:20:00,35.81,35.9,35.77,35.86,122100.0,22.6762,22.7332,22.6509,22.7079,122100.0
2007-05-15 10:30:00,35.85,35.97,35.83,35.97,278300.0,22.7016,22.7776,22.6889,22.7776,278300.0
2007-05-15 10:40:00,35.96,36.06,35.95,36.04,141600.0,22.7712,22.8346,22.7649,22.8219,141600.0
2007-05-15 10:50:00,36.05,36.05,36.01,36.05,115000.0,22.8282,22.8282,22.8029,22.8282,115000.0
2007-05-15 11:00:00,36.04,36.05,35.99,36.03,85300.0,22.8219,22.8282,22.7902,22.8156,85300.0
2007-05-15 11:10:00,36.03,36.06,35.99,36.05,151200.0,22.8156,22.8346,22.7902,22.8282,151200.0
2007-05-15 11:20:00,36.05,36.07,36.0,36.05,153000.0,22.8282,22.8409,22.7966,22.8282,153000.0
2007-05-15 11:30:00,36.04,36.3,36.04,36.3,241600.0,22.8219,22.9865,22.8219,22.9865,241600.0
2007-05-15 11:40:00,36.3,36.41,36.26,36.38,208700.0,22.9865,23.0562,22.9612,23.0372,208700.0
2007-05-15 11:50:00,36.37,36.37,36.27,36.3,66100.0,23.0309,23.0309,22.9675,22.9865,66100.0
2007-05-15 12:00:00,36.3,36.3,36.23,36.24,83600.0,22.9865,22.9865,22.9422,22.9485,83600.0
2007-05-15 12:10:00,36.23,36.25,36.19,36.22,62300.0,22.9422,22.9549,22.9169,22.9359,62300.0
2007-05-15 12:20:00,36.22,36.25,36.21,36.25,176400.0,22.9359,22.9549,22.9295,22.9549,176400.0
2007-05-15 12:30:00,36.25,36.27,36.22,36.25,70100.0,22.9549,22.9675,22.9359,22.9549,70100.0
2007-05-15 12:40:00,36.24,36.27,36.21,36.25,97500.0,22.9485,22.9675,22.9295,22.9549,97500.0
2007-05-15 12:50:00,36.25,36.25,36.18,36.18,59100.0,22.9549,22.9549,22.9105,22.9105,59100.0
2007-05-15 13:00:00,36.17,36.18,36.09,36.13,68800.0,22.9042,22.9105,22.8536,22.8789,68800.0
2007-05-15 13:10:00,36.14,36.2,36.11,36.19,73700.0,22.8852,22.9232,22.8662,22.9169,73700.0
2007-05-15 13:20:00,36.19,36.25,36.19,36.24,60100.0,22.9169,22.9549,22.9169,22.9485,60100.0
2007-05-15 13:30:00,36.23,36.24,36.19,36.22,71600.0,22.9422,22.9485,22.9169,22.9359,71600.0
2007-05-15 13:40:00,36.22,36.22,36.11,36.13,99600.0,22.9359,22.9359,22.8662,22.8789,99600.0
2007-05-15 13:50:00,36.13,36.21,36.11,36.2,165100.0,22.8789,22.9295,22.8662,22.9232,165100.0
2007-05-15 14:00:00,36.2,36.23,36.16,36.23,61400.0,22.9232,22.9422,22.8979,22.9422,61400.0
2007-05-15 14:10:00,36.22,36.22,36.03,36.04,56700.0,22.9359,22.9359,22.8156,22.8219,56700.0
2007-05-15 14:20:00,36.03,36.16,36.03,36.09,80400.0,22.8156,22.8979,22.8156,22.8536,80400.0
2007-05-15 14:30:00,36.07,36.15,36.06,36.09,367700.0,22.8409,22.8916,22.8346,22.8536,367700.0
2007-05-15 14:40:00,36.09,36.17,35.96,36.01,299900.0,22.8536,22.9042,22.7712,22.8029,299900.0
2007-05-15 14:50:00,36.01,36.14,36.01,36.1,183000.0,22.8029,22.8852,22.8029,22.8599,183000.0
2007-05-15 15:00:00,36.1,36.15,36.09,36.12,106800.0,22.8599,22.8916,22.8536,22.8726,106800.0
2007-05-15 15:10:00,36.13,36.16,36.09,36.09,66800.0,22.8789,22.8979,22.8536,22.8536,66800.0
2007-05-15 15:20:00,36.08,36.16,36.01,36.16,159100.0,22.8472,22.8979,22.8029,22.8979,159100.0
2007-05-15 15:30:00,36.16,36.16,36.03,36.1,100200.0,22.8979,22.8979,22.8156,22.8599,100200.0
2007-05-15 15:40:00,36.09,36.14,36.03,36.06,172500.0,22.8536,22.8852,22.8156,22.8346,172500.0
2007-05-15 15:50:00,36.06,36.11,35.97,36.09,323200.0,22.8346,22.8662,22.7776,22.8536,323200.0
2007-05-16 09:30:00,36.36,36.48,36.25,36.38,247300.0,23.0245,23.1005,22.9549,23.0372,247300.0
2007-05-16 09:40:00,36.39,36.39,36.32,36.34,110200.0,23.0435,23.0435,22.9992,23.0119,110200.0
2007-05-16 09:50:00,36.34,36.43,36.33,36.43,147900.0,23.0119,23.0689,23.0055,23.0689,147900.0
2007-05-16 10:00:00,36.43,36.45,36.3,36.32,302500.0,23.0689,23.0815,22.9865,22.9992,302500.0
2007-05-16 10:10:00,36.32,36.59,36.3,36.59,183200.0,22.9992,23.1702,22.9865,23.1702,183200.0
2007-05-16 10:20:00,36.59,36.63,36.53,36.55,123900.0,23.1702,23.1955,23.1322,23.1448,123900.0
2007-05-16 10:30:00,36.55,36.57,36.46,36.53,127600.0,23.1448,23.1575,23.0879,23.1322,127600.0
2007-05-16 10:40:00,36.54,36.6,36.51,36.56,148500.0,23.1385,23.1765,23.1195,23.1512,148500.0
2007-05-16 10:50:00,36.56,36.63,36.53,36.61,173900.0,23.1512,23.1955,23.1322,23.1828,173900.0
2007-05-16 11:00:00,36.61,36.62,36.54,36.6,100800.0,23.1828,23.1892,23.1385,23.1765,100800.0
2007-05-16 11:10:00,36.6,36.69,36.57,36.61,122400.0,23.1765,23.2335,23.1575,23.1828,122400.0
2007-05-16 11:20:00,36.61,36.74,36.61,36.7,187200.0,23.1828,23.2652,23.1828,23.2398,187200.0
2007-05-16 11:30:00,36.7,36.71,36.63,36.69,106000.0,23.2398,23.2462,23.1955,23.2335,106000.0
2007-05-16 11:40:00,36.7,36.7,36.63,36.67,54700.0,23.2398,23.2398,23.1955,23.2208,54700.0
2007-05-16 11:50:00,36.67,36.69,36.6,36.62,66000.0,23.2208,23.2335,23.1765,23.1892,66000.0
2007-05-16 12:00:00,36.62,36.64,36.57,36.57,59700.0,23.1892,23.2018,23.1575,23.1575,59700.0
2007-05-16 12:10:00,36.57,36.58,36.49,36.5,54000.0,23.1575,23.1638,23.1069,23.1132,54000.0
2007-05-16 12:20:00,36.5,36.5,36.43,36.46,61000.0,23.1132,23.1132,23.0689,23.0879,61000.0
2007-05-16 12:30:00,36.46,36.49,36.42,36.42,30400.0,23.0879,23.1069,23.0625,23.0625,30400.0
2007-05-16 12:40:00,36.42,36.43,36.35,36.37,58300.0,23.0625,23.0689,23.0182,23.0309,58300.0
2007-05-16 12:50:00,36.38,36.43,36.37,36.43,49100.0,23.0372,23.0689,23.0309,23.0689,49100.0
2007-05-16 13:00:00,36.43,36.47,36.41,36.42,117100.0,23.0689,23.0942,23.0562,23.0625,117100.0
2007-05-16 13:10:00,36.42,36.47,36.42,36.47,23600.0,23.0625,23.0942,23.0625,23.0942,23600.0
2007-05-16 13:20:00,36.47,36.49,36.43,36.45,32800.0,23.0942,23.1069,23.0689,23.0815,32800.0
2007-05-16 13:30:00,36.44,36.5,36.44,36.49,27000.0,23.0752,23.1132,23.0752,23.1069,27000.0
2007-05-16 13:40:00,36.48,36.57,36.48,36.56,38400.0,23.1005,23.1575,23.1005,23.1512,38400.0
2007-05-16 13:50:00,36.56,36.57,36.5,36.56,51300.0,23.1512,23.1575,23.1132,23.1512,51300.0
2007-05-16 14:00:00,36.55,36.59,36.52,36.58,76400.0,23.1448,23.1702,23.1258,23.1638,76400.0
2007-05-16 14:10:00,36.59,36.64,36.59,36.61,72300.0,23.1702,23.2018,23.1702,23.1828,72300.0
2007-05-16 14:20:00,36.61,36.61,36.51,36.57,65500.0,23.1828,23.1828,23.1195,23.1575,65500.0
2007-05-16 14:30:00,36.56,36.6,36.53,36.55,50200.0,23.1512,23.1765,23.1322,23.1448,50200.0
2007-05-16 14:40:00,36.55,36.62,36.54,36.6,47600.0,23.1448,23.1892,23.1385,23.1765,47600.0
2007-05-16 14:50:00,36.59,36.6,36.57,36.58,112600.0,23.1702,23.1765,23.1575,23.1638,112600.0
2007-05-16 15:00:00,36.58,36.58,36.51,36.54,82200.0,23.1638,23.1638,23.1195,23.1385,82200.0
2007-05-16 15:10:00,36.53,36.58,36.52,36.57,75900.0,23.1322,23.1638,23.1258,23.1575,75900.0
2007-05-16 15:20:00,36.57,36.6,36.53,36.58,77700.0,23.1575,23.1765,23.1322,23.1638,77700.0
2007-05-16 15:30:00,36.57,36.64,36.56,36.61,200200.0,23.1575,23.2018,23.1512,23.1828,200200.0
2007-05-16 15:40:00,36.61,36.67,36.61,36.65,222600.0,23.1828,23.2208,23.1828,23.2082,222600.0
2007-05-16 15:50:00,36.64,36.74,36.59,36.73,307600.0,23.2018,23.2652,23.1702,23.2588,307600.0
2007-05-17 09:30:00,36.56,36.93,36.56,36.72,158300.0,23.1512,23.3855,23.1512,23.2525,158300.0
2007-05-17 09:40:00,36.72,36.72,36.5,36.52,84800.0,23.2525,23.2525,23.1132,23.1258,84800.0
2007-05-17 09:50:00,36.52,36.57,36.5,36.52,58000.0,23.1258,23.1575,23.1132,23.1258,58000.0
2007-05-17 10:00:00,36.53,36.62,36.42,36.56,93300.0,23.1322,23.1892,23.0625,23.1512,93300.0
2007-05-17 10:10:00,36.56,36.64,36.5,36.57,107500.0,23.1512,23.2018,23.1132,23.1575,107500.0
2007-05-17 10:20:00,36.58,36.65,36.51,36.63,209100.0,23.1638,23.2082,23.1195,23.1955,209100.0
2007-05-17 10:30:00,36.63,36.65,36.57,36.6,151500.0,23.1955,23.2082,23.1575,23.1765,151500.0
2007-05-17 10:40:00,36.58,36.61,36.56,36.6,67200.0,23.1638,23.1828,23.1512,23.1765,67200.0
2007-05-17 10:50:00,36.59,36.63,36.58,36.62,66500.0,23.1702,23.1955,23.1638,23.1892,66500.0
2007-05-17 11:00:00,36.62,36.7,36.59,36.64,60400.0,23.1892,23.2398,23.1702,23.2018,60400.0
2007-05-17 11:10:00,36.64,36.65,36.56,36.56,50700.0,23.2018,23.2082,23.1512,23.1512,50700.0
2007-05-17 11:20:00,36.57,36.58,36.51,36.56,43900.0,23.1575,23.1638,23.1195,23.1512,43900.0
2007-05-17 11:30:00,36.55,36.67,36.55,36.66,42100.0,23.1448,23.2208,23.1448,23.2145,42100.0
2007-05-17 11:40:00,36.65,36.75,36.64,36.74,76200.0,23.2082,23.2715,23.2018,23.2652,76200.0
2007-05-17 11:50:00,36.75,36.77,36.69,36.69,47900.0,23.2715,23.2842,23.2335,23.2335,47900.0
2007-05-17 12:00:00,36.68,36.7,36.63,36.64,38700.0,23.2272,23.2398,23.1955,23.2018,38700.0
2007-05-17 12:10:00,36.63,36.66,36.62,36.66,50800.0,23.1955,23.2145,23.1892,23.2145,50800.0
2007-05-17 12:20:00,36.65,36.67,36.63,36.64,76900.0,23.2082,23.2208,23.1955,23.2018,76900.0
2007-05-17 12:30:00,36.63,36.65,36.61,36.63,30900.0,23.1955,23.2082,23.1828,23.1955,30900.0
2007-05-17 12:40:00,36.63,36.64,36.62,36.64,21700.0,23.1955,23.2018,23.1892,23.2018,21700.0
2007-05-17 12:50:00,36.65,36.66,36.59,36.59,215300.0,23.2082,23.2145,23.1702,23.1702,215300.0
2007-05-17 13:00:00,36.6,36.6,36.56,36.59,72400.0,23.1765,23.1765,23.1512,23.1702,72400.0
2007-05-17 13:10:00,36.58,36.62,36.58,36.62,274300.0,23.1638,23.1892,23.1638,23.1892,274300.0
2007-05-17 13:20:00,36.61,36.7,36.6,36.68,36700.0,23.1828,23.2398,23.1765,23.2272,36700.0
2007-05-17 13:30:00,36.68,36.75,36.68,36.71,50800.0,23.2272,23.2715,23.2272,23.2462,50800.0
2007-05-17 13:40:00,36.71,36.77,36.7,36.77,70400.0,23.2462,23.2842,23.2398,23.2842,70400.0
2007-05-17 13:50:00,36.77,36.82,36.73,36.81,114000.0,23.2842,23.3158,23.2588,23.3095,114000.0
2007-05-17 14:00:00,36.81,36.82,36.76,36.8,74600.0,23.3095,23.3158,23.2778,23.3032,74600.0
2007-05-17 14:10:00,36.8,36.87,36.78,36.85,111900.0,23.3032,23.3475,23.2905,23.3348,111900.0
2007-05-17 14:20:00,36.85,36.87,36.77,36.85,135100.0,23.3348,23.3475,23.2842,23.3348,135100.0
2007-05-17 14:30:00,36.85,36.91,36.79,36.86,104200.0,23.3348,23.3728,23.2968,23.3411,104200.0
2007-05-17 14:40:00,36.86,36.9,36.84,36.88,62500.0,23.3411,23.3665,23.3285,23.3538,62500.0
2007-05-17 14:50:00,36.88,36.95,36.87,36.94,96200.0,23.3538,23.3981,23.3475,23.3918,96200.0
2007-05-17 15:00:00,36.93,36.95,36.9,36.9,84000.0,23.3855,23.3981,23.3665,23.3665,84000.0
2007-05-17 15:10:00,36.91,36.91,36.86,36.87,83500.0,23.3728,23.3728,23.3411,23.3475,83500.0
2007-05-17 15:20:00,36.88,36.89,36.76,36.77,141600.0,23.3538,23.3601,23.2778,23.2842,141600.0
2007-05-17 15:30:00,36.78,36.78,36.72,36.75,137200.0,23.2905,23.2905,23.2525,23.2715,137200.0
2007-05-17 15:40:00,36.75,36.75,36.61,36.63,157600.0,23.2715,23.2715,23.1828,23.1955,157600.0
2007-05-17 15:50:00,36.64,36.72,36.62,36.65,212600.0,23.2018,23.2525,23.1892,23.2082,212600.0
2007-05-18 09:30:00,36.79,36.79,36.63,36.64,555900.0,23.2968,23.2968,23.1955,23.2018,555900.0
2007-05-18 09:40:00,36.65,36.76,36.6,36.67,160100.0,23.2082,23.2778,23.1765,23.2208,160100.0
2007-05-18 09:50:00,36.66,36.68,36.62,36.63,68600.0,23.2145,23.2272,23.1892,23.1955,68600.0
2007-05-18 10:00:00,36.64,36.7,36.6,36.65,81400.0,23.2018,23.2398,23.1765,23.2082,81400.0
2007-05-18 10:10:00,36.65,36.73,36.63,36.69,43500.0,23.2082,23.2588,23.1955,23.2335,43500.0
2007-05-18 10:20:00,36.7,36.78,36.68,36.68,116600.0,23.2398,23.2905,23.2272,23.2272,116600.0
2007-05-18 10:30:00,36.68,36.8,36.64,36.78,107100.0,23.2272,23.3032,23.2018,23.2905,107100.0
2007-05-18 10:40:00,36.78,36.79,36.66,36.67,63800.0,23.2905,23.2968,23.2145,23.2208,63800.0
2007-05-18 10:50:00,36.69,36.74,36.68,36.7,122200.0,23.2335,23.2652,23.2272,23.2398,122200.0
2007-05-18 11:00:00,36.69,36.75,36.68,36.74,25800.0,23.2335,23.2715,23.2272,23.2652,25800.0
2007-05-18 11:10:00,36.74,36.74,36.69,36.69,29400.0,23.2652,23.2652,23.2335,23.2335,29400.0
2007-05-18 11:20:00,36.69,36.74,36.69,36.73,34900.0,23.2335,23.2652,23.2335,23.2588,34900.0
2007-05-18 11:30:00,36.73,36.76,36.72,36.75,48200.0,23.2588,23.2778,23.2525,23.2715,48200.0
2007-05-18 11:40:00,36.75,36.76,36.73,36.76,36700.0,23.2715,23.2778,23.2588,23.2778,36700.0
2007-05-18 11:50:00,36.76,36.8,36.75,36.79,35500.0,23.2778,23.3032,23.2715,23.2968,35500.0
2007-05-18 12:00:00,36.79,36.79,36.75,36.75,191300.0,23.2968,23.2968,23.2715,23.2715,191300.0
2007-05-18 12:10:00,36.76,36.79,36.75,36.79,60700.0,23.2778,23.2968,23.2715,23.2968,60700.0
2007-05-18 12:20:00,36.78,36.83,36.78,36.82,62300.0,23.2905,23.3222,23.2905,23.3158,62300.0
2007-05-18 12:30:00,36.83,36.84,36.81,36.83,25500.0,23.3222,23.3285,23.3095,23.3222,25500.0
2007-05-18 12:40:00,36.83,36.87,36.82,36.83,69400.0,23.3222,23.3475,23.3158,23.3222,69400.0
2007-05-18 12:50:00,36.84,36.88,36.82,36.85,48400.0,23.3285,23.3538,23.3158,23.3348,48400.0
2007-05-18 13:00:00,36.85,36.88,36.81,36.86,75000.0,23.3348,23.3538,23.3095,23.3411,75000.0
2007-05-18 13:10:00,36.86,36.93,36.84,36.84,79600.0,23.3411,23.3855,23.3285,23.3285,79600.0
2007-05-18 13:20:00,36.84,36.84,36.82,36.82,15000.0,23.3285,23.3285,23.3158,23.3158,15000.0
2007-05-18 13:30:00,36.82,36.86,36.82,36.86,30000.0,23.3158,23.3411,23.3158,23.3411,30000.0
2007-05-18 13:40:00,36.86,36.95,36.86,36.92,82600.0,23.3411,23.3981,23.3411,23.3791,82600.0
2007-05-18 13:50:00,36.92,36.94,36.91,36.92,23100.0,23.3791,23.3918,23.3728,23.3791,23100.0
2007-05-18 14:00:00,36.92,36.93,36.88,36.88,25500.0,23.3791,23.3855,23.3538,23.3538,25500.0
2007-05-18 14:10:00,36.89,36.94,36.86,36.92,34100.0,23.3601,23.3918,23.3411,23.3791,34100.0
2007-05-18 14:20:00,36.91,36.92,36.82,36.82,108700.0,23.3728,23.3791,23.3158,23.3158,108700.0
2007-05-18 14:30:00,36.82,36.83,36.76,36.77,57500.0,23.3158,23.3222,23.2778,23.2842,57500.0
2007-05-18 14:40:00,36.78,36.78,36.71,36.75,92900.0,23.2905,23.2905,23.2462,23.2715,92900.0
2007-05-18 14:50:00,36.75,36.81,36.73,36.8,100200.0,23.2715,23.3095,23.2588,23.3032,100200.0
2007-05-18 15:00:00,36.79,36.8,36.74,36.79,116400.0,23.2968,23.3032,23.2652,23.2968,116400.0
2007-05-18 15:10:00,36.77,36.86,36.77,36.86,66300.0,23.2842,23.3411,23.2842,23.3411,66300.0
2007-05-18 15:20:00,36.86,36.89,36.83,36.89,99100.0,23.3411,23.3601,23.3222,23.3601,99100.0
2007-05-18 15:30:00,36.89,36.9,36.85,36.89,61000.0,23.3601,23.3665,23.3348,23.3601,61000.0
2007-05-18 15:40:00,36.88,36.93,36.81,36.82,159700.0,23.3538,23.3855,23.3095,23.3158,159700.0
2007-05-18 15:50:00,36.82,36.9,36.81,36.88,155000.0,23.3158,23.3665,23.3095,23.3538,155000.0
2007-05-21 09:30:00,37.11,37.11,37.01,37.05,201400.0,23.4995,23.4995,23.4361,23.4615,201400.0
2007-05-21 09:40:00,37.05,37.1,37.01,37.07,94600.0,23.4615,23.4931,23.4361,23.4741,94600.0
2007-05-21 09:50:00,37.07,37.08,37.03,37.03,59200.0,23.4741,23.4805,23.4488,23.4488,59200.0
2007-05-21 10:00:00,37.03,37.05,37.01,37.04,76400.0,23.4488,23.4615,23.4361,23.4551,76400.0
2007-05-21 10:10:00,37.04,37.1,37.04,37.1,92200.0,23.4551,23.4931,23.4551,23.4931,92200.0
2007-05-21 10:20:00,37.09,37.21,37.09,37.14,118300.0,23.4868,23.5628,23.4868,23.5185,118300.0
2007-05-21 10:30:00,37.15,37.21,37.15,37.17,115300.0,23.5248,23.5628,23.5248,23.5375,115300.0
2007-05-21 10:40:00,37.18,37.19,37.15,37.18,109100.0,23.5438,23.5501,23.5248,23.5438,109100.0
2007-05-21 10:50:00,37.19,37.27,37.18,37.26,140800.0,23.5501,23.6008,23.5438,23.5944,140800.0
2007-05-21 11:00:00,37.27,37.29,37.21,37.22,75600.0,23.6008,23.6134,23.5628,23.5691,75600.0
2007-05-21 11:10:00,37.22,37.23,37.18,37.22,61400.0,23.5691,23.5754,23.5438,23.5691,61400.0
2007-05-21 11:20:00,37.22,37.27,37.2,37.25,57000.0,23.5691,23.6008,23.5565,23.5881,57000.0
2007-05-21 11:30:00,37.26,37.27,37.2,37.22,66000.0,23.5944,23.6008,23.5565,23.5691,66000.0
2007-05-21 11:40:00,37.22,37.24,37.21,37.23,48900.0,23.5691,23.5818,23.5628,23.5754,48900.0
2007-05-21 11:50:00,37.24,37.31,37.22,37.31,77200.0,23.5818,23.6261,23.5691,23.6261,77200.0
2007-05-21 12:00:00,37.31,37.34,37.26,37.32,87600.0,23.6261,23.6451,23.5944,23.6324,87600.0
2007-05-21 12:10:00,37.32,37.36,37.29,37.32,43100.0,23.6324,23.6578,23.6134,23.6324,43100.0
2007-05-21 12:20:00,37.33,37.34,37.3,37.32,57900.0,23.6388,23.6451,23.6198,23.6324,57900.0
2007-05-21 12:30:00,37.32,37.32,37.3,37.3,44400.0,23.6324,23.6324,23.6198,23.6198,44400.0
2007-05-21 12:40:00,37.29,37.29,37.23,37.25,64600.0,23.6134,23.6134,23.5754,23.5881,64600.0
2007-05-21 12:50:00,37.24,37.25,37.2,37.2,69800.0,23.5818,23.5881,23.5565,23.5565,69800.0
2007-05-21 13:00:00,37.2,37.25,37.2,37.23,54700.0,23.5565,23.5881,23.5565,23.5754,54700.0
2007-05-21 13:10:00,37.22,37.25,37.22,37.23,46300.0,23.5691,23.5881,23.5691,23.5754,46300.0
2007-05-21 13:20:00,37.22,37.29,37.22,37.28,64400.0,23.5691,23.6134,23.5691,23.6071,64400.0
2007-05-21 13:30:00,37.27,37.28,37.22,37.22,40200.0,23.6008,23.6071,23.5691,23.5691,40200.0
2007-05-21 13:40:00,37.22,37.26,37.21,37.26,58900.0,23.5691,23.5944,23.5628,23.5944,58900.0
2007-05-21 13:50:00,37.27,37.29,37.26,37.29,49600.0,23.6008,23.6134,23.5944,23.6134,49600.0
2007-05-21 14:00:00,37.28,37.3,37.25,37.26,66900.0,23.6071,23.6198,23.5881,23.5944,66900.0
2007-05-21 14:10:00,37.25,37.29,37.25,37.27,59600.0,23.5881,23.6134,23.5881,23.6008,59600.0
2007-05-21 14:20:00,37.27,37.31,37.27,37.31,81100.0,23.6008,23.6261,23.6008,23.6261,81100.0
2007-05-21 14:30:00,37.31,37.33,37.21,37.26,263100.0,23.6261,23.6388,23.5628,23.5944,263100.0
2007-05-21 14:40:00,37.26,37.26,37.23,37.25,289000.0,23.5944,23.5944,23.5754,23.5881,289000.0
2007-05-21 14:50:00,37.26,37.27,37.22,37.22,293900.0,23.5944,23.6008,23.5691,23.5691,293900.0
2007-05-21 15:00:00,37.22,37.23,37.14,37.15,184800.0,23.5691,23.5754,23.5185,23.5248,184800.0
2007-05-21 15:10:00,37.15,37.17,37.09,37.15,174900.0,23.5248,23.5375,23.4868,23.5248,174900.0
2007-05-21 15:20:00,37.14,37.15,36.95,36.98,408400.0,23.5185,23.5248,23.3981,23.4171,408400.0
2007-05-21 15:30:00,36.97,37.04,36.89,36.9,187900.0,23.4108,23.4551,23.3601,23.3665,187900.0
2007-05-21 15:40:00,36.9,36.96,36.77,36.81,387600.0,23.3665,23.4045,23.2842,23.3095,387600.0
2007-05-21 15:50:00,36.81,36.83,36.73,36.77,543000.0,23.3095,23.3222,23.2588,23.2842,543000.0
2007-05-22 09:30:00,36.9,37.07,36.85,37.03,153600.0,23.3665,23.4741,23.3348,23.4488,153600.0
2007-05-22 09:40:00,37.01,37.03,36.91,37.0,178100.0,23.4361,23.4488,23.3728,23.4298,178100.0
2007-05-22 09:50:00,37.0,37.11,36.98,37.08,299800.0,23.4298,23.4995,23.4171,23.4805,299800.0
2007-05-22 10:00:00,37.08,37.17,37.05,37.08,294500.0,23.4805,23.5375,23.4615,23.4805,294500.0
2007-05-22 10:10:00,37.08,37.09,37.06,37.06,136800.0,23.4805,23.4868,23.4678,23.4678,136800.0
2007-05-22 10:20:00,37.06,37.09,37.03,37.06,147500.0,23.4678,23.4868,23.4488,23.4678,147500.0
2007-05-22 10:30:00,37.06,37.09,37.02,37.02,287100.0,23.4678,23.4868,23.4425,23.4425,287100.0
2007-05-22 10:40:00,37.02,37.1,36.97,37.02,357200.0,23.4425,23.4931,23.4108,23.4425,357200.0
2007-05-22 10:50:00,37.1,37.1,36.99,37.03,143400.0,23.4931,23.4931,23.4235,23.4488,143400.0
2007-05-22 11:00:00,37.03,37.03,36.97,37.0,78500.0,23.4488,23.4488,23.4108,23.4298,78500.0
2007-05-22 11:10:00,37.0,37.01,36.97,37.0,141500.0,23.4298,23.4361,23.4108,23.4298,141500.0
2007-05-22 11:20:00,37.0,37.01,36.97,36.99,208800.0,23.4298,23.4361,23.4108,23.4235,208800.0
2007-05-22 11:30:00,36.99,36.99,36.96,36.97,51600.0,23.4235,23.4235,23.4045,23.4108,51600.0
2007-05-22 11:40:00,36.96,36.98,36.94,36.95,48500.0,23.4045,23.4171,23.3918,23.3981,48500.0
2007-05-22 11:50:00,36.94,36.94,36.79,36.8,89400.0,23.3918,23.3918,23.2968,23.3032,89400.0
2007-05-22 12:00:00,36.81,36.84,36.81,36.81,58100.0,23.3095,23.3285,23.3095,23.3095,58100.0
2007-05-22 12:10:00,36.81,36.81,36.71,36.74,122100.0,23.3095,23.3095,23.2462,23.2652,122100.0
2007-05-22 12:20:00,36.74,36.8,36.73,36.8,241300.0,23.2652,23.3032,23.2588,23.3032,241300.0
2007-05-22 12:30:00,36.8,36.82,36.72,36.75,771800.0,23.3032,23.3158,23.2525,23.2715,771800.0
2007-05-22 12:40:00,36.74,36.74,36.65,36.66,106600.0,23.2652,23.2652,23.2082,23.2145,106600.0
2007-05-22 12:50:00,36.67,36.7,36.66,36.67,206900.0,23.2208,23.2398,23.2145,23.2208,206900.0
2007-05-22 13:00:00,36.67,36.67,36.63,36.66,97600.0,23.2208,23.2208,23.1955,23.2145,97600.0
2007-05-22 13:10:00,36.66,36.67,36.55,36.59,116100.0,23.2145,23.2208,23.1448,23.1702,116100.0
2007-05-22 13:20:00,36.6,36.62,36.53,36.53,131500.0,23.1765,23.1892,23.1322,23.1322,131500.0
2007-05-22 13:30:00,36.53,36.55,36.52,36.52,86100.0,23.1322,23.1448,23.1258,23.1258,86100.0
2007-05-22 13:40:00,36.52,36.52,36.44,36.44,163200.0,23.1258,23.1258,23.0752,23.0752,163200.0
2007-05-22 13:50:00,36.45,36.46,36.41,36.42,367400.0,23.0815,23.0879,23.0562,23.0625,367400.0
2007-05-22 14:00:00,36.42,36.48,36.42,36.48,101900.0,23.0625,23.1005,23.0625,23.1005,101900.0
2007-05-22 14:10:00,36.48,36.49,36.46,36.46,268700.0,23.1005,23.1069,23.0879,23.0879,268700.0
2007-05-22 14:20:00,36.46,36.47,36.44,36.46,127000.0,23.0879,23.0942,23.0752,23.0879,127000.0
2007-05-22 14:30:00,36.46,36.47,36.4,36.4,166400.0,23.0879,23.0942,23.0499,23.0499,166400.0
2007-05-22 14:40:00,36.41,36.41,36.3,36.32,174100.0,23.0562,23.0562,22.9865,22.9992,174100.0
2007-05-22 14:50:00,36.33,36.36,36.3,36.35,224400.0,23.0055,23.0245,22.9865,23.0182,224400.0
2007-05-22 15:00:00,36.35,36.39,36.3,36.39,438200.0,23.0182,23.0435,22.9865,23.0435,438200.0
2007-05-22 15:10:00,36.38,36.43,36.34,36.36,259900.0,23.0372,23.0689,23.0119,23.0245,259900.0
2007-05-22 15:20:00,36.37,36.4,36.32,36.32,158100.0,23.0309,23.0499,22.9992,22.9992,158100.0
2007-05-22 15:30:00,36.33,36.35,36.28,36.31,154200.0,23.0055,23.0182,22.9739,22.9929,154200.0
2007-05-22 15:40:00,36.31,36.41,36.3,36.34,262800.0,22.9929,23.0562,22.9865,23.0119,262800.0
2007-05-22 15:50:00,36.34,36.5,36.33,36.46,689300.0,23.0119,23.1132,23.0055,23.0879,689300.0
2007-05-23 09:30:00,36.73,36.78,36.51,36.51,164400.0,23.2588,23.2905,23.1195,23.1195,164400.0
2007-05-23 09:40:00,36.51,36.61,36.45,36.59,209200.0,23.1195,23.1828,23.0815,23.1702,209200.0
2007-05-23 09:50:00,36.59,36.61,36.39,36.43,164800.0,23.1702,23.1828,23.0435,23.0689,164800.0
2007-05-23 10:00:00,36.42,36.48,36.37,36.38,160100.0,23.0625,23.1005,23.0309,23.0372,160100.0
2007-05-23 10:10:00,36.37,36.38,36.3,36.35,161400.0,23.0309,23.0372,22.9865,23.0182,161400.0
2007-05-23 10:20:00,36.35,36.45,36.31,36.45,498300.0,23.0182,23.0815,22.9929,23.0815,498300.0
2007-05-23 10:30:00,36.44,36.47,36.37,36.37,174800.0,23.0752,23.0942,23.0309,23.0309,174800.0
2007-05-23 10:40:00,36.37,36.41,36.32,36.32,83100.0,23.0309,23.0562,22.9992,22.9992,83100.0
2007-05-23 10:50:00,36.32,36.4,36.31,36.31,121800.0,22.9992,23.0499,22.9929,22.9929,121800.0
2007-05-23 11:00:00,36.31,36.32,36.22,36.24,116500.0,22.9929,22.9992,22.9359,22.9485,116500.0
2007-05-23 11:10:00,36.24,36.25,36.12,36.16,271600.0,22.9485,22.9549,22.8726,22.8979,271600.0
2007-05-23 11:20:00,36.15,36.17,36.11,36.15,737700.0,22.8916,22.9042,22.8662,22.8916,737700.0
2007-05-23 11:30:00,36.16,36.16,36.07,36.13,186400.0,22.8979,22.8979,22.8409,22.8789,186400.0
2007-05-23 11:40:00,36.12,36.15,36.11,36.11,86400.0,22.8726,22.8916,22.8662,22.8662,86400.0
2007-05-23 11:50:00,36.11,36.2,36.11,36.16,130800.0,22.8662,22.9232,22.8662,22.8979,130800.0
2007-05-23 12:00:00,36.15,36.17,36.13,36.15,79400.0,22.8916,22.9042,22.8789,22.8916,79400.0
2007-05-23 12:10:00,36.15,36.17,36.14,36.15,61200.0,22.8916,22.9042,22.8852,22.8916,61200.0
2007-05-23 12:20:00,36.14,36.16,36.1,36.1,99800.0,22.8852,22.8979,22.8599,22.8599,99800.0
2007-05-23 12:30:00,36.1,36.14,36.09,36.12,103200.0,22.8599,22.8852,22.8536,22.8726,103200.0
2007-05-23 12:40:00,36.11,36.13,36.09,36.13,100800.0,22.8662,22.8789,22.8536,22.8789,100800.0
2007-05-23 12:50:00,36.12,36.16,36.12,36.13,64700.0,22.8726,22.8979,22.8726,22.8789,64700.0
2007-05-23 13:00:00,36.13,36.15,36.07,36.13,1300500.0,22.8789,22.8916,22.8409,22.8789,1300500.0
2007-05-23 13:10:00,36.13,36.15,36.13,36.14,37000.0,22.8789,22.8916,22.8789,22.8852,37000.0
2007-05-23 13:20:00,36.13,36.14,36.1,36.12,160800.0,22.8789,22.8852,22.8599,22.8726,160800.0
2007-05-23 13:30:00,36.11,36.12,36.11,36.12,41400.0,22.8662,22.8726,22.8662,22.8726,41400.0
2007-05-23 13:40:00,36.11,36.12,36.11,36.12,155600.0,22.8662,22.8726,22.8662,22.8726,155600.0
2007-05-23 13:50:00,36.12,36.12,36.06,36.09,88700.0,22.8726,22.8726,22.8346,22.8536,88700.0
2007-05-23 14:00:00,36.08,36.1,36.08,36.1,75700.0,22.8472,22.8599,22.8472,22.8599,75700.0
2007-05-23 14:10:00,36.1,36.15,36.06,36.06,204400.0,22.8599,22.8916,22.8346,22.8346,204400.0
2007-05-23 14:20:00,36.06,36.06,36.01,36.02,176000.0,22.8346,22.8346,22.8029,22.8092,176000.0
2007-05-23 14:30:00,36.02,36.03,36.0,36.01,230100.0,22.8092,22.8156,22.7966,22.8029,230100.0
2007-05-23 14:40:00,36.0,36.05,35.99,35.99,364700.0,22.7966,22.8282,22.7902,22.7902,364700.0
2007-05-23 14:50:00,35.98,36.0,35.95,35.97,191600.0,22.7839,22.7966,22.7649,22.7776,191600.0
2007-05-23 15:00:00,35.97,36.09,35.96,35.99,239600.0,22.7776,22.8536,22.7712,22.7902,239600.0
2007-05-23 15:10:00,35.99,36.0,35.93,36.0,111300.0,22.7902,22.7966,22.7522,22.7966,111300.0
2007-05-23 15:20:00,35.99,36.05,35.97,36.02,120600.0,22.7902,22.8282,22.7776,22.8092,120600.0
2007-05-23 15:30:00,36.01,36.04,35.97,36.02,353900.0,22.8029,22.8219,22.7776,22.8092,353900.0
2007-05-23 15:40:00,36.01,36.02,35.98,35.98,424500.0,22.8029,22.8092,22.7839,22.7839,424500.0
2007-05-23 15:50:00,35.98,35.99,35.92,35.96,275200.0,22.7839,22.7902,22.7459,22.7712,275200.0
2007-05-24 09:30:00,35.94,36.13,35.94,36.07,130700.0,22.7586,22.8789,22.7586,22.8409,130700.0
2007-05-24 09:40:00,36.05,36.12,35.84,35.89,186600.0,22.8282,22.8726,22.6952,22.7269,186600.0
2007-05-24 09:50:00,35.89,35.91,35.81,35.82,118000.0,22.7269,22.7396,22.6762,22.6826,118000.0
2007-05-24 10:00:00,35.82,35.92,35.74,35.75,197400.0,22.6826,22.7459,22.6319,22.6383,197400.0
2007-05-24 10:10:00,35.75,35.76,35.58,35.58,211800.0,22.6383,22.6446,22.5306,22.5306,211800.0
2007-05-24 10:20:00,35.59,35.6,33.5,35.47,339500.0,22.5369,22.5433,21.2135,22.4609,339500.0
2007-05-24 10:30:00,35.48,35.54,35.43,35.5,374800.0,22.4673,22.5053,22.4356,22.4799,374800.0
2007-05-24 10:40:00,35.49,35.51,35.48,35.49,161400.0,22.4736,22.4863,22.4673,22.4736,161400.0
2007-05-24 10:50:00,35.49,35.51,35.44,35.48,125600.0,22.4736,22.4863,22.442,22.4673,125600.0
2007-05-24 11:00:00,35.48,35.55,35.47,35.53,282200.0,22.4673,22.5116,22.4609,22.4989,282200.0
2007-05-24 11:10:00,35.54,35.62,35.52,35.54,207200.0,22.5053,22.5559,22.4926,22.5053,207200.0
2007-05-24 11:20:00,35.54,35.58,35.43,35.44,214100.0,22.5053,22.5306,22.4356,22.442,214100.0
2007-05-24 11:30:00,35.44,35.5,35.3,35.31,346400.0,22.442,22.4799,22.3533,22.3596,346400.0
2007-05-24 11:40:00,35.32,35.32,35.17,35.27,385900.0,22.366,22.366,22.271,22.3343,385900.0
2007-05-24 11:50:00,35.28,35.3,35.22,35.28,140800.0,22.3406,22.3533,22.3026,22.3406,140800.0
2007-05-24 12:00:00,35.28,35.31,35.14,35.15,299200.0,22.3406,22.3596,22.252,22.2583,299200.0
2007-05-24 12:10:00,35.15,35.15,35.0,35.07,5661500.0,22.2583,22.2583,22.1633,22.2077,5661500.0
2007-05-24 12:20:00,35.06,35.08,34.94,35.07,322200.0,22.2013,22.214,22.1253,22.2077,322200.0
2007-05-24 12:30:00,35.05,35.06,34.97,35.01,633200.0,22.195,22.2013,22.1443,22.1697,633200.0
2007-05-24 12:40:00,35.02,35.13,35.01,35.13,144300.0,22.176,22.2456,22.1697,22.2456,144300.0
2007-05-24 12:50:00,35.13,35.21,35.1,35.17,164700.0,22.2456,22.2963,22.2267,22.271,164700.0
2007-05-24 13:00:00,35.18,35.18,35.09,35.12,130600.0,22.2773,22.2773,22.2203,22.2393,130600.0
2007-05-24 13:10:00,35.12,35.16,35.0,35.12,1713800.0,22.2393,22.2646,22.1633,22.2393,1713800.0
2007-05-24 13:20:00,35.12,35.16,35.1,35.1,133000.0,22.2393,22.2646,22.2267,22.2267,133000.0
2007-05-24 13:30:00,35.1,35.12,35.08,35.12,209500.0,22.2267,22.2393,22.214,22.2393,209500.0
2007-05-24 13:40:00,35.12,35.16,35.08,35.09,110200.0,22.2393,22.2646,22.214,22.2203,110200.0
2007-05-24 13:50:00,35.09,35.18,35.05,35.13,179000.0,22.2203,22.2773,22.195,22.2456,179000.0
2007-05-24 14:00:00,35.12,35.13,35.05,35.1,114300.0,22.2393,22.2456,22.195,22.2267,114300.0
2007-05-24 14:10:00,35.1,35.13,35.05,35.07,150200.0,22.2267,22.2456,22.195,22.2077,150200.0
2007-05-24 14:20:00,35.07,35.08,34.98,35.0,207300.0,22.2077,22.214,22.1507,22.1633,207300.0
2007-05-24 14:30:00,35.0,35.0,34.94,34.94,117900.0,22.1633,22.1633,22.1253,22.1253,117900.0
2007-05-24 14:40:00,34.94,35.01,34.93,34.99,200300.0,22.1253,22.1697,22.119,22.157,200300.0
2007-05-24 14:50:00,34.99,35.08,34.95,35.01,163700.0,22.157,22.214,22.1317,22.1697,163700.0
2007-05-24 15:00:00,35.02,35.08,35.01,35.02,231400.0,22.176,22.214,22.1697,22.176,231400.0
2007-05-24 15:10:00,35.02,35.14,35.01,35.11,238100.0,22.176,22.252,22.1697,22.233,238100.0
2007-05-24 15:20:00,35.1,35.13,35.07,35.08,259700.0,22.2267,22.2456,22.2077,22.214,259700.0
2007-05-24 15:30:00,35.07,35.08,34.97,34.99,270300.0,22.2077,22.214,22.1443,22.157,270300.0
2007-05-24 15:40:00,34.99,35.09,34.99,35.07,385400.0,22.157,22.2203,22.157,22.2077,385400.0
2007-05-24 15:50:00,35.08,35.08,35.0,35.05,479500.0,22.214,22.214,22.1633,22.195,479500.0
2007-05-25 09:30:00,35.16,35.6,35.12,35.45,239500.0,22.2646,22.5433,22.2393,22.4483,239500.0
2007-05-25 09:40:00,35.44,35.52,35.16,35.47,292100.0,22.442,22.4926,22.2646,22.4609,292100.0
2007-05-25 09:50:00,35.47,35.47,35.31,35.33,117100.0,22.4609,22.4609,22.3596,22.3723,117100.0
2007-05-25 10:00:00,35.34,35.37,35.23,35.36,85700.0,22.3786,22.3976,22.309,22.3913,85700.0
2007-05-25 10:10:00,35.36,35.42,35.35,35.36,111700.0,22.3913,22.4293,22.385,22.3913,111700.0
2007-05-25 10:20:00,35.35,35.36,35.32,35.33,65600.0,22.385,22.3913,22.366,22.3723,65600.0
2007-05-25 10:30:00,35.33,35.36,35.28,35.33,150800.0,22.3723,22.3913,22.3406,22.3723,150800.0
2007-05-25 10:40:00,35.33,35.36,35.29,35.35,110800.0,22.3723,22.3913,22.347,22.385,110800.0
2007-05-25 10:50:00,35.35,35.36,35.15,35.3,2310400.0,22.385,22.3913,22.2583,22.3533,2310400.0
2007-05-25 11:00:00,35.3,35.3,35.15,35.28,241200.0,22.3533,22.3533,22.2583,22.3406,241200.0
2007-05-25 11:10:00,35.27,35.28,35.15,35.19,161000.0,22.3343,22.3406,22.2583,22.2836,161000.0
2007-05-25 11:20:00,35.2,35.2,35.08,35.1,139100.0,22.29,22.29,22.214,22.2267,139100.0
2007-05-25 11:30:00,35.1,35.15,35.09,35.15,111900.0,22.2267,22.2583,22.2203,22.2583,111900.0
2007-05-25 11:40:00,35.15,35.17,35.11,35.17,90900.0,22.2583,22.271,22.233,22.271,90900.0
2007-05-25 11:50:00,35.17,35.24,35.15,35.23,153200.0,22.271,22.3153,22.2583,22.309,153200.0
2007-05-25 12:00:00,35.23,35.26,35.15,35.26,177800.0,22.309,22.328,22.2583,22.328,177800.0
2007-05-25 12:10:00,35.26,35.3,35.23,35.3,77100.0,22.328,22.3533,22.309,22.3533,77100.0
2007-05-25 12:20:00,35.3,35.31,35.22,35.25,89700.0,22.3533,22.3596,22.3026,22.3216,89700.0
2007-05-25 12:30:00,35.25,35.29,35.24,35.28,51500.0,22.3216,22.347,22.3153,22.3406,51500.0
2007-05-25 12:40:00,35.28,35.29,35.27,35.29,39700.0,22.3406,22.347,22.3343,22.347,39700.0
2007-05-25 12:50:00,35.28,35.32,35.28,35.3,50800.0,22.3406,22.366,22.3406,22.3533,50800.0
2007-05-25 13:00:00,35.3,35.37,35.28,35.37,97600.0,22.3533,22.3976,22.3406,22.3976,97600.0
2007-05-25 13:10:00,35.37,35.4,35.29,35.34,115400.0,22.3976,22.4166,22.347,22.3786,115400.0
2007-05-25 13:20:00,35.34,35.36,35.28,35.31,117300.0,22.3786,22.3913,22.3406,22.3596,117300.0
2007-05-25 13:30:00,35.3,35.37,35.29,35.3,78300.0,22.3533,22.3976,22.347,22.3533,78300.0
2007-05-25 13:40:00,35.31,35.37,35.29,35.36,70500.0,22.3596,22.3976,22.347,22.3913,70500.0
2007-05-25 13:50:00,35.36,35.38,35.3,35.35,60200.0,22.3913,22.404,22.3533,22.385,60200.0
2007-05-25 14:00:00,35.35,35.36,35.27,35.28,106800.0,22.385,22.3913,22.3343,22.3406,106800.0
2007-05-25 14:10:00,35.27,35.32,35.25,35.27,113700.0,22.3343,22.366,22.3216,22.3343,113700.0
2007-05-25 14:20:00,35.27,35.3,35.25,35.29,67600.0,22.3343,22.3533,22.3216,22.347,67600.0
2007-05-25 14:30:00,35.28,35.3,35.24,35.29,74100.0,22.3406,22.3533,22.3153,22.347,74100.0
2007-05-25 14:40:00,35.29,35.3,35.25,35.26,107400.0,22.347,22.3533,22.3216,22.328,107400.0
2007-05-25 14:50:00,35.25,35.28,35.25,35.26,85700.0,22.3216,22.3406,22.3216,22.328,85700.0
2007-05-25 15:00:00,35.26,35.28,35.14,35.27,431000.0,22.328,22.3406,22.252,22.3343,431000.0
2007-05-25 15:10:00,35.28,35.3,35.27,35.27,39200.0,22.3406,22.3533,22.3343,22.3343,39200.0
2007-05-25 15:20:00,35.27,35.3,35.25,35.27,56900.0,22.3343,22.3533,22.3216,22.3343,56900.0
2007-05-25 15:30:00,35.26,35.27,35.25,35.26,129700.0,22.328,22.3343,22.3216,22.328,129700.0
2007-05-25 15:40:00,35.25,35.27,35.25,35.26,135200.0,22.3216,22.3343,22.3216,22.328,135200.0
2007-05-25 15:50:00,35.26,35.33,35.25,35.27,190200.0,22.328,22.3723,22.3216,22.3343,190200.0
2007-05-29 09:30:00,35.42,35.64,35.31,35.55,244700.0,22.4293,22.5686,22.3596,22.5116,244700.0
2007-05-29 09:40:00,35.56,35.62,35.55,35.58,130500.0,22.5179,22.5559,22.5116,22.5306,130500.0
2007-05-29 09:50:00,35.58,35.66,35.57,35.65,110500.0,22.5306,22.5813,22.5243,22.5749,110500.0
2007-05-29 10:00:00,35.64,35.68,35.56,35.57,119700.0,22.5686,22.5939,22.5179,22.5243,119700.0
2007-05-29 10:10:00,35.56,35.59,35.5,35.52,207300.0,22.5179,22.5369,22.4799,22.4926,207300.0
2007-05-29 10:20:00,35.51,35.52,35.35,35.36,95800.0,22.4863,22.4926,22.385,22.3913,95800.0
2007-05-29 10:30:00,35.36,35.44,35.35,35.43,92400.0,22.3913,22.442,22.385,22.4356,92400.0
2007-05-29 10:40:00,35.44,35.48,35.39,35.39,85000.0,22.442,22.4673,22.4103,22.4103,85000.0
2007-05-29 10:50:00,35.38,35.38,35.32,35.33,56200.0,22.404,22.404,22.366,22.3723,56200.0
2007-05-29 11:00:00,35.32,35.35,35.32,35.33,78400.0,22.366,22.385,22.366,22.3723,78400.0
2007-05-29 11:10:00,35.34,35.35,35.3,35.31,76600.0,22.3786,22.385,22.3533,22.3596,76600.0
2007-05-29 11:20:00,35.31,35.41,35.31,35.41,108300.0,22.3596,22.423,22.3596,22.423,108300.0
2007-05-29 11:30:00,35.41,35.43,35.33,35.33,123900.0,22.423,22.4356,22.3723,22.3723,123900.0
2007-05-29 11:40:00,35.34,35.37,35.3,35.32,135200.0,22.3786,22.3976,22.3533,22.366,135200.0
2007-05-29 11:50:00,35.33,35.35,35.3,35.31,157000.0,22.3723,22.385,22.3533,22.3596,157000.0
2007-05-29 12:00:00,35.3,35.34,35.15,35.17,362500.0,22.3533,22.3786,22.2583,22.271,362500.0
2007-05-29 12:10:00,35.18,35.18,35.1,35.17,66700.0,22.2773,22.2773,22.2267,22.271,66700.0
2007-05-29 12:20:00,35.17,35.18,35.13,35.15,113800.0,22.271,22.2773,22.2456,22.2583,113800.0
2007-05-29 12:30:00,35.15,35.25,35.13,35.22,91600.0,22.2583,22.3216,22.2456,22.3026,91600.0
2007-05-29 12:40:00,35.22,35.24,35.15,35.23,65700.0,22.3026,22.3153,22.2583,22.309,65700.0
2007-05-29 12:50:00,35.22,35.29,35.22,35.29,28200.0,22.3026,22.347,22.3026,22.347,28200.0
2007-05-29 13:00:00,35.29,35.31,35.28,35.31,30900.0,22.347,22.3596,22.3406,22.3596,30900.0
2007-05-29 13:10:00,35.31,35.35,35.28,35.29,47200.0,22.3596,22.385,22.3406,22.347,47200.0
2007-05-29 13:20:00,35.29,35.3,35.12,35.2,238200.0,22.347,22.3533,22.2393,22.29,238200.0
2007-05-29 13:30:00,35.21,35.22,35.14,35.15,92700.0,22.2963,22.3026,22.252,22.2583,92700.0
2007-05-29 13:40:00,35.15,35.22,35.12,35.18,66300.0,22.2583,22.3026,22.2393,22.2773,66300.0
2007-05-29 13:50:00,35.18,35.23,35.14,35.15,66500.0,22.2773,22.309,22.252,22.2583,66500.0
2007-05-29 14:00:00,35.15,35.16,35.09,35.11,107800.0,22.2583,22.2646,22.2203,22.233,107800.0
2007-05-29 14:10:00,35.12,35.12,35.02,35.03,109500.0,22.2393,22.2393,22.176,22.1823,109500.0
2007-05-29 14:20:00,35.03,35.05,34.96,35.01,175500.0,22.1823,22.195,22.138,22.1697,175500.0
2007-05-29 14:30:00,35.01,35.01,34.95,34.99,171200.0,22.1697,22.1697,22.1317,22.157,171200.0
2007-05-29 14:40:00,34.99,35.01,34.97,35.0,113200.0,22.157,22.1697,22.1443,22.1633,113200.0
2007-05-29 14:50:00,34.99,35.08,34.98,35.03,137100.0,22.157,22.214,22.1507,22.1823,137100.0
2007-05-29 15:00:00,35.04,35.12,35.04,35.1,119100.0,22.1887,22.2393,22.1887,22.2267,119100.0
2007-05-29 15:10:00,35.1,35.19,35.1,35.17,95800.0,22.2267,22.2836,22.2267,22.271,95800.0
2007-05-29 15:20:00,35.17,35.19,35.13,35.16,69500.0,22.271,22.2836,22.2456,22.2646,69500.0
2007-05-29 15:30:00,35.16,35.2,35.14,35.19,96300.0,22.2646,22.29,22.252,22.2836,96300.0
2007-05-29 15:40:00,35.19,35.22,35.17,35.18,135100.0,22.2836,22.3026,22.271,22.2773,135100.0
2007-05-29 15:50:00,35.17,35.21,35.12,35.17,171800.0,22.271,22.2963,22.2393,22.271,171800.0
2007-05-30 09:30:00,34.89,35.04,34.86,35.0,257600.0,22.0937,22.1887,22.0747,22.1633,257600.0
2007-05-30 09:40:00,35.0,35.06,34.94,34.98,129900.0,22.1633,22.2013,22.1253,22.1507,129900.0
2007-05-30 09:50:00,34.97,35.1,34.93,35.07,150200.0,22.1443,22.2267,22.119,22.2077,150200.0
2007-05-30 10:00:00,35.07,35.18,35.06,35.16,96600.0,22.2077,22.2773,22.2013,22.2646,96600.0
2007-05-30 10:10:00,35.15,35.24,35.15,35.22,181900.0,22.2583,22.3153,22.2583,22.3026,181900.0
2007-05-30 10:20:00,35.22,35.24,35.19,35.2,80300.0,22.3026,22.3153,22.2836,22.29,80300.0
2007-05-30 10:30:00,35.2,35.22,35.12,35.14,67500.0,22.29,22.3026,22.2393,22.252,67500.0
2007-05-30 10:40:00,35.15,35.25,35.14,35.22,94200.0,22.2583,22.3216,22.252,22.3026,94200.0
2007-05-30 10:50:00,35.23,35.3,35.21,35.27,79700.0,22.309,22.3533,22.2963,22.3343,79700.0
2007-05-30 11:00:00,35.27,35.45,35.27,35.4,199900.0,22.3343,22.4483,22.3343,22.4166,199900.0
2007-05-30 11:10:00,35.4,35.4,35.27,35.29,206600.0,22.4166,22.4166,22.3343,22.347,206600.0
2007-05-30 11:20:00,35.3,35.44,35.3,35.37,206300.0,22.3533,22.442,22.3533,22.3976,206300.0
2007-05-30 11:30:00,35.36,35.45,35.36,35.37,208900.0,22.3913,22.4483,22.3913,22.3976,208900.0
2007-05-30 11:40:00,35.38,35.4,35.36,35.36,68400.0,22.404,22.4166,22.3913,22.3913,68400.0
2007-05-30 11:50:00,35.36,35.38,35.36,35.37,44200.0,22.3913,22.404,22.3913,22.3976,44200.0
2007-05-30 12:00:00,35.37,35.39,35.37,35.38,69000.0,22.3976,22.4103,22.3976,22.404,69000.0
2007-05-30 12:10:00,35.38,35.4,35.37,35.4,170100.0,22.404,22.4166,22.3976,22.4166,170100.0
2007-05-30 12:20:00,35.39,35.46,35.38,35.46,153600.0,22.4103,22.4546,22.404,22.4546,153600.0
2007-05-30 12:30:00,35.46,35.48,35.43,35.48,212000.0,22.4546,22.4673,22.4356,22.4673,212000.0
2007-05-30 12:40:00,35.47,35.52,35.47,35.51,102100.0,22.4609,22.4926,22.4609,22.4863,102100.0
2007-05-30 12:50:00,35.52,35.52,35.49,35.51,62400.0,22.4926,22.4926,22.4736,22.4863,62400.0
2007-05-30 13:00:00,35.51,35.53,35.47,35.48,106800.0,22.4863,22.4989,22.4609,22.4673,106800.0
2007-05-30 13:10:00,35.48,35.51,35.46,35.48,145300.0,22.4673,22.4863,22.4546,22.4673,145300.0
2007-05-30 13:20:00,35.48,35.5,35.46,35.49,102600.0,22.4673,22.4799,22.4546,22.4736,102600.0
2007-05-30 13:30:00,35.49,35.52,35.48,35.52,96600.0,22.4736,22.4926,22.4673,22.4926,96600.0
2007-05-30 13:40:00,35.52,35.54,35.51,35.54,58300.0,22.4926,22.5053,22.4863,22.5053,58300.0
2007-05-30 13:50:00,35.54,35.55,35.52,35.55,94900.0,22.5053,22.5116,22.4926,22.5116,94900.0
2007-05-30 14:00:00,35.54,35.59,35.5,35.51,178700.0,22.5053,22.5369,22.4799,22.4863,178700.0
2007-05-30 14:10:00,35.52,35.59,35.52,35.56,149400.0,22.4926,22.5369,22.4926,22.5179,149400.0
2007-05-30 14:20:00,35.55,35.6,35.49,35.59,309000.0,22.5116,22.5433,22.4736,22.5369,309000.0
2007-05-30 14:30:00,35.6,35.72,35.59,35.63,231000.0,22.5433,22.6193,22.5369,22.5623,231000.0
2007-05-30 14:40:00,35.65,35.71,35.65,35.66,73100.0,22.5749,22.6129,22.5749,22.5813,73100.0
2007-05-30 14:50:00,35.67,35.69,35.64,35.69,62400.0,22.5876,22.6003,22.5686,22.6003,62400.0
2007-05-30 15:00:00,35.68,35.71,35.66,35.68,94600.0,22.5939,22.6129,22.5813,22.5939,94600.0
2007-05-30 15:10:00,35.68,35.71,35.66,35.67,74700.0,22.5939,22.6129,22.5813,22.5876,74700.0
2007-05-30 15:20:00,35.67,35.67,35.56,35.58,118700.0,22.5876,22.5876,22.5179,22.5306,118700.0
2007-05-30 15:30:00,35.59,35.62,35.55,35.61,170700.0,22.5369,22.5559,22.5116,22.5496,170700.0
2007-05-30 15:40:00,35.61,35.67,35.54,35.55,191700.0,22.5496,22.5876,22.5053,22.5116,191700.0
2007-05-30 15:50:00,35.55,35.61,35.52,35.61,372400.0,22.5116,22.5496,22.4926,22.5496,372400.0
2007-05-31 09:30:00,36.0,36.03,35.45,35.49,350400.0,22.7966,22.8156,22.4483,22.4736,350400.0
2007-05-31 09:40:00,35.49,35.52,35.46,35.49,132500.0,22.4736,22.4926,22.4546,22.4736,132500.0
2007-05-31 09:50:00,35.5,35.5,35.31,35.38,185200.0,22.4799,22.4799,22.3596,22.404,185200.0
2007-05-31 10:00:00,35.36,35.47,35.32,35.32,163100.0,22.3913,22.4609,22.366,22.366,163100.0
2007-05-31 10:10:00,35.33,35.33,35.26,35.27,112500.0,22.3723,22.3723,22.328,22.3343,112500.0
2007-05-31 10:20:00,35.27,35.41,35.24,35.27,211500.0,22.3343,22.423,22.3153,22.3343,211500.0
2007-05-31 10:30:00,35.28,35.34,35.25,35.3,151300.0,22.3406,22.3786,22.3216,22.3533,151300.0
2007-05-31 10:40:00,35.3,35.35,35.28,35.3,234900.0,22.3533,22.385,22.3406,22.3533,234900.0
2007-05-31 10:50:00,35.3,35.33,35.23,35.24,162400.0,22.3533,22.3723,22.309,22.3153,162400.0
2007-05-31 11:00:00,35.23,35.33,35.18,35.32,240900.0,22.309,22.3723,22.2773,22.366,240900.0
2007-05-31 11:10:00,35.31,35.33,35.29,35.3,179700.0,22.3596,22.3723,22.347,22.3533,179700.0
2007-05-31 11:20:00,35.29,35.37,35.29,35.34,249600.0,22.347,22.3976,22.347,22.3786,249600.0
2007-05-31 11:30:00,35.34,35.42,35.34,35.42,89800.0,22.3786,22.4293,22.3786,22.4293,89800.0
2007-05-31 11:40:00,35.42,35.46,35.39,35.44,71000.0,22.4293,22.4546,22.4103,22.442,71000.0
2007-05-31 11:50:00,35.44,35.45,35.41,35.44,72300.0,22.442,22.4483,22.423,22.442,72300.0
2007-05-31 12:00:00,35.44,35.45,35.41,35.43,135600.0,22.442,22.4483,22.423,22.4356,135600.0
2007-05-31 12:10:00,35.43,35.55,35.42,35.55,102000.0,22.4356,22.5116,22.4293,22.5116,102000.0
2007-05-31 12:20:00,35.55,35.55,35.53,35.54,33500.0,22.5116,22.5116,22.4989,22.5053,33500.0
2007-05-31 12:30:00,35.53,35.54,35.43,35.43,92200.0,22.4989,22.5053,22.4356,22.4356,92200.0
2007-05-31 12:40:00,35.43,35.47,35.41,35.43,74000.0,22.4356,22.4609,22.423,22.4356,74000.0
2007-05-31 12:50:00,35.44,35.47,35.29,35.29,238000.0,22.442,22.4609,22.347,22.347,238000.0
2007-05-31 13:00:00,35.3,35.3,35.15,35.17,176600.0,22.3533,22.3533,22.2583,22.271,176600.0
2007-05-31 13:10:00,35.17,35.27,35.15,35.27,163900.0,22.271,22.3343,22.2583,22.3343,163900.0
2007-05-31 13:20:00,35.26,35.3,35.21,35.29,128100.0,22.328,22.3533,22.2963,22.347,128100.0
2007-05-31 13:30:00,35.29,35.33,35.27,35.31,60000.0,22.347,22.3723,22.3343,22.3596,60000.0
2007-05-31 13:40:00,35.31,35.34,35.3,35.33,68700.0,22.3596,22.3786,22.3533,22.3723,68700.0
2007-05-31 13:50:00,35.33,35.35,35.28,35.3,142700.0,22.3723,22.385,22.3406,22.3533,142700.0
2007-05-31 14:00:00,35.31,35.31,35.27,35.3,177400.0,22.3596,22.3596,22.3343,22.3533,177400.0
2007-05-31 14:10:00,35.3,35.34,35.27,35.32,121200.0,22.3533,22.3786,22.3343,22.366,121200.0
2007-05-31 14:20:00,35.32,35.37,35.27,35.28,122100.0,22.366,22.3976,22.3343,22.3406,122100.0
2007-05-31 14:30:00,35.28,35.31,35.26,35.26,110900.0,22.3406,22.3596,22.328,22.328,110900.0
2007-05-31 14:40:00,35.26,35.26,35.23,35.24,133000.0,22.328,22.328,22.309,22.3153,133000.0
2007-05-31 14:50:00,35.24,35.29,35.23,35.23,183100.0,22.3153,22.347,22.309,22.309,183100.0
2007-05-31 15:00:00,35.23,35.23,35.15,35.17,159700.0,22.309,22.309,22.2583,22.271,159700.0
2007-05-31 15:10:00,35.17,35.23,35.14,35.14,201300.0,22.271,22.309,22.252,22.252,201300.0
2007-05-31 15:20:00,35.15,35.2,35.04,35.06,339900.0,22.2583,22.29,22.1887,22.2013,339900.0
2007-05-31 15:30:00,35.07,35.13,35.05,35.09,309100.0,22.2077,22.2456,22.195,22.2203,309100.0
2007-05-31 15:40:00,35.09,35.14,35.07,35.11,465800.0,22.2203,22.252,22.2077,22.233,465800.0
2007-05-31 15:50:00,35.1,35.12,35.03,35.03,896200.0,22.2267,22.2393,22.1823,22.1823,896200.0
2007-06-01 09:30:00,35.05,35.19,35.0,35.03,188600.0,22.195,22.2836,22.1633,22.1823,188600.0
2007-06-01 09:40:00,35.02,35.04,34.92,34.94,374300.0,22.176,22.1887,22.1127,22.1253,374300.0
2007-06-01 09:50:00,34.94,34.99,34.81,34.81,187400.0,22.1253,22.157,22.043,22.043,187400.0
2007-06-01 10:00:00,34.82,35.0,34.71,34.78,469600.0,22.0493,22.1633,21.9797,22.024,469600.0
2007-06-01 10:10:00,34.78,35.19,34.7,34.74,140800.0,22.024,22.2836,21.9734,21.9987,140800.0
2007-06-01 10:20:00,34.74,34.82,34.65,34.67,193500.0,21.9987,22.0493,21.9417,21.9544,193500.0
2007-06-01 10:30:00,34.67,34.71,34.62,34.66,202400.0,21.9544,21.9797,21.9227,21.948,202400.0
2007-06-01 10:40:00,34.64,34.68,34.51,34.51,275900.0,21.9354,21.9607,21.853,21.853,275900.0
2007-06-01 10:50:00,34.53,34.54,34.47,34.51,248900.0,21.8657,21.872,21.8277,21.853,248900.0
2007-06-01 11:00:00,34.5,34.59,34.49,34.5,281800.0,21.8467,21.9037,21.8404,21.8467,281800.0
2007-06-01 11:10:00,34.5,34.6,34.49,34.59,264000.0,21.8467,21.91,21.8404,21.9037,264000.0
2007-06-01 11:20:00,34.59,34.61,34.58,34.59,231700.0,21.9037,21.9164,21.8974,21.9037,231700.0
2007-06-01 11:30:00,34.6,34.6,34.55,34.56,166700.0,21.91,21.91,21.8784,21.8847,166700.0
2007-06-01 11:40:00,34.57,34.6,34.55,34.57,101000.0,21.891,21.91,21.8784,21.891,101000.0
2007-06-01 11:50:00,34.58,34.59,34.56,34.58,84000.0,21.8974,21.9037,21.8847,21.8974,84000.0
2007-06-01 12:00:00,34.59,34.65,34.56,34.57,191500.0,21.9037,21.9417,21.8847,21.891,191500.0
2007-06-01 12:10:00,34.58,34.63,34.56,34.62,201400.0,21.8974,21.929,21.8847,21.9227,201400.0
2007-06-01 12:20:00,34.61,34.63,34.59,34.6,187400.0,21.9164,21.929,21.9037,21.91,187400.0
2007-06-01 12:30:00,34.6,34.62,34.59,34.6,142200.0,21.91,21.9227,21.9037,21.91,142200.0
2007-06-01 12:40:00,34.61,34.62,34.56,34.57,158400.0,21.9164,21.9227,21.8847,21.891,158400.0
2007-06-01 12:50:00,34.57,34.6,34.56,34.6,159900.0,21.891,21.91,21.8847,21.91,159900.0
2007-06-01 13:00:00,34.6,34.73,34.6,34.72,159400.0,21.91,21.9924,21.91,21.986,159400.0
2007-06-01 13:10:00,34.73,34.78,34.73,34.78,163700.0,21.9924,22.024,21.9924,22.024,163700.0
2007-06-01 13:20:00,34.78,34.85,34.77,34.84,72700.0,22.024,22.0683,22.0177,22.062,72700.0
2007-06-01 13:30:00,34.85,34.87,34.77,34.79,95200.0,22.0683,22.081,22.0177,22.0303,95200.0
2007-06-01 13:40:00,34.8,34.81,34.66,34.7,95900.0,22.0367,22.043,21.948,21.9734,95900.0
2007-06-01 13:50:00,34.7,34.76,34.67,34.72,126800.0,21.9734,22.0113,21.9544,21.986,126800.0
2007-06-01 14:00:00,34.73,34.73,34.57,34.58,173300.0,21.9924,21.9924,21.891,21.8974,173300.0
2007-06-01 14:10:00,34.58,34.59,34.56,34.58,139200.0,21.8974,21.9037,21.8847,21.8974,139200.0
2007-06-01 14:20:00,34.58,34.58,34.56,34.56,85100.0,21.8974,21.8974,21.8847,21.8847,85100.0
2007-06-01 14:30:00,34.57,34.58,34.52,34.53,163000.0,21.891,21.8974,21.8594,21.8657,163000.0
2007-06-01 14:40:00,34.53,34.53,34.46,34.48,173500.0,21.8657,21.8657,21.8214,21.834,173500.0
2007-06-01 14:50:00,34.48,34.49,34.47,34.47,116100.0,21.834,21.8404,21.8277,21.8277,116100.0
2007-06-01 15:00:00,34.47,34.48,34.42,34.42,203300.0,21.8277,21.834,21.796,21.796,203300.0
2007-06-01 15:10:00,34.43,34.44,34.39,34.43,227700.0,21.8024,21.8087,21.7771,21.8024,227700.0
2007-06-01 15:20:00,34.44,34.51,34.42,34.5,321200.0,21.8087,21.853,21.796,21.8467,321200.0
2007-06-01 15:30:00,34.51,34.55,34.51,34.54,283400.0,21.853,21.8784,21.853,21.872,283400.0
2007-06-01 15:40:00,34.54,34.64,34.54,34.61,380800.0,21.872,21.9354,21.872,21.9164,380800.0
2007-06-01 15:50:00,34.6,34.62,34.53,34.55,359500.0,21.91,21.9227,21.8657,21.8784,359500.0
2007-06-04 09:30:00,34.37,34.46,34.02,34.22,572200.0,21.7644,21.8214,21.5428,21.6694,572200.0
2007-06-04 09:40:00,34.22,34.22,34.0,34.04,651000.0,21.6694,21.6694,21.5301,21.5554,651000.0
2007-06-04 09:50:00,34.04,34.04,33.98,34.0,294800.0,21.5554,21.5554,21.5174,21.5301,294800.0
2007-06-04 10:00:00,34.0,34.01,33.9,33.94,310400.0,21.5301,21.5364,21.4668,21.4921,310400.0
2007-06-04 10:10:00,33.94,34.04,33.94,34.04,344000.0,21.4921,21.5554,21.4921,21.5554,344000.0
2007-06-04 10:20:00,34.04,34.26,34.03,34.24,333300.0,21.5554,21.6947,21.5491,21.6821,333300.0
2007-06-04 10:30:00,34.24,34.28,34.2,34.24,221100.0,21.6821,21.7074,21.6567,21.6821,221100.0
2007-06-04 10:40:00,34.25,34.29,34.22,34.25,180000.0,21.6884,21.7137,21.6694,21.6884,180000.0
2007-06-04 10:50:00,34.25,34.28,34.22,34.26,72100.0,21.6884,21.7074,21.6694,21.6947,72100.0
2007-06-04 11:00:00,34.27,34.37,34.26,34.36,105200.0,21.7011,21.7644,21.6947,21.7581,105200.0
2007-06-04 11:10:00,34.36,34.41,34.31,34.32,132400.0,21.7581,21.7897,21.7264,21.7327,132400.0
2007-06-04 11:20:00,34.33,34.35,34.28,34.31,118700.0,21.7391,21.7517,21.7074,21.7264,118700.0
2007-06-04 11:30:00,34.31,34.33,34.26,34.31,120600.0,21.7264,21.7391,21.6947,21.7264,120600.0
2007-06-04 11:40:00,34.31,34.33,34.26,34.27,108900.0,21.7264,21.7391,21.6947,21.7011,108900.0
2007-06-04 11:50:00,34.28,34.32,33.99,34.32,198600.0,21.7074,21.7327,21.5238,21.7327,198600.0
2007-06-04 12:00:00,34.32,34.36,34.28,34.35,218500.0,21.7327,21.7581,21.7074,21.7517,218500.0
2007-06-04 12:10:00,34.34,34.35,34.3,34.31,64800.0,21.7454,21.7517,21.7201,21.7264,64800.0
2007-06-04 12:20:00,34.32,34.43,34.32,34.4,141400.0,21.7327,21.8024,21.7327,21.7834,141400.0
2007-06-04 12:30:00,34.4,34.48,34.4,34.48,167000.0,21.7834,21.834,21.7834,21.834,167000.0
2007-06-04 12:40:00,34.48,34.51,34.45,34.48,187600.0,21.834,21.853,21.815,21.834,187600.0
2007-06-04 12:50:00,34.48,34.5,34.47,34.48,91200.0,21.834,21.8467,21.8277,21.834,91200.0
2007-06-04 13:00:00,34.49,34.5,34.47,34.5,45800.0,21.8404,21.8467,21.8277,21.8467,45800.0
2007-06-04 13:10:00,34.49,34.5,34.47,34.47,40700.0,21.8404,21.8467,21.8277,21.8277,40700.0
2007-06-04 13:20:00,34.47,34.48,34.39,34.42,62200.0,21.8277,21.834,21.7771,21.796,62200.0
2007-06-04 13:30:00,34.42,34.48,34.39,34.41,92300.0,21.796,21.834,21.7771,21.7897,92300.0
2007-06-04 13:40:00,34.4,34.46,34.38,34.44,119000.0,21.7834,21.8214,21.7707,21.8087,119000.0
2007-06-04 13:50:00,34.44,34.5,34.43,34.49,69100.0,21.8087,21.8467,21.8024,21.8404,69100.0
2007-06-04 14:00:00,34.49,34.5,34.48,34.49,86300.0,21.8404,21.8467,21.834,21.8404,86300.0
2007-06-04 14:10:00,34.5,34.5,34.41,34.41,44600.0,21.8467,21.8467,21.7897,21.7897,44600.0
2007-06-04 14:20:00,34.41,34.5,34.37,34.39,143500.0,21.7897,21.8467,21.7644,21.7771,143500.0
2007-06-04 14:30:00,34.39,34.4,34.32,34.38,123300.0,21.7771,21.7834,21.7327,21.7707,123300.0
2007-06-04 14:40:00,34.38,34.43,34.37,34.41,180100.0,21.7707,21.8024,21.7644,21.7897,180100.0
2007-06-04 14:50:00,34.4,34.46,34.37,34.4,109800.0,21.7834,21.8214,21.7644,21.7834,109800.0
2007-06-04 15:00:00,34.4,34.49,34.4,34.45,95000.0,21.7834,21.8404,21.7834,21.815,95000.0
2007-06-04 15:10:00,34.46,34.49,34.43,34.47,166900.0,21.8214,21.8404,21.8024,21.8277,166900.0
2007-06-04 15:20:00,34.47,34.5,34.46,34.5,288000.0,21.8277,21.8467,21.8214,21.8467,288000.0
2007-06-04 15:30:00,34.5,34.5,34.49,34.49,103700.0,21.8467,21.8467,21.8404,21.8404,103700.0
2007-06-04 15:40:00,34.48,34.5,34.47,34.5,130900.0,21.834,21.8467,21.8277,21.8467,130900.0
2007-06-04 15:50:00,34.49,34.5,34.4,34.41,287100.0,21.8404,21.8467,21.7834,21.7897,287100.0
2007-06-05 09:30:00,34.22,34.49,34.11,34.47,233600.0,21.6694,21.8404,21.5997,21.8277,233600.0
2007-06-05 09:40:00,34.48,34.5,34.44,34.44,204700.0,21.834,21.8467,21.8087,21.8087,204700.0
2007-06-05 09:50:00,34.44,34.44,34.3,34.33,103300.0,21.8087,21.8087,21.7201,21.7391,103300.0
2007-06-05 10:00:00,34.33,34.41,34.28,34.34,153100.0,21.7391,21.7897,21.7074,21.7454,153100.0
2007-06-05 10:10:00,34.33,34.4,34.29,34.3,249900.0,21.7391,21.7834,21.7137,21.7201,249900.0
2007-06-05 10:20:00,34.29,34.33,34.22,34.28,239600.0,21.7137,21.7391,21.6694,21.7074,239600.0
2007-06-05 10:30:00,34.28,34.33,34.18,34.31,231800.0,21.7074,21.7391,21.6441,21.7264,231800.0
2007-06-05 10:40:00,34.3,34.34,34.25,34.32,84500.0,21.7201,21.7454,21.6884,21.7327,84500.0
2007-06-05 10:50:00,34.32,34.5,34.32,34.49,254700.0,21.7327,21.8467,21.7327,21.8404,254700.0
2007-06-05 11:00:00,34.48,34.5,34.44,34.49,86200.0,21.834,21.8467,21.8087,21.8404,86200.0
2007-06-05 11:10:00,34.49,34.57,34.46,34.56,130600.0,21.8404,21.891,21.8214,21.8847,130600.0
2007-06-05 11:20:00,34.55,34.65,34.54,34.65,156300.0,21.8784,21.9417,21.872,21.9417,156300.0
2007-06-05 11:30:00,34.64,34.65,34.59,34.61,108500.0,21.9354,21.9417,21.9037,21.9164,108500.0
2007-06-05 11:40:00,34.6,34.61,34.57,34.58,151600.0,21.91,21.9164,21.891,21.8974,151600.0
2007-06-05 11:50:00,34.58,34.59,34.51,34.51,86200.0,21.8974,21.9037,21.853,21.853,86200.0
2007-06-05 12:00:00,34.5,34.51,34.42,34.48,94400.0,21.8467,21.853,21.796,21.834,94400.0
2007-06-05 12:10:00,34.48,34.48,34.34,34.34,296600.0,21.834,21.834,21.7454,21.7454,296600.0
2007-06-05 12:20:00,34.34,34.39,34.3,34.38,112800.0,21.7454,21.7771,21.7201,21.7707,112800.0
2007-06-05 12:30:00,34.39,34.45,34.38,34.41,74200.0,21.7771,21.815,21.7707,21.7897,74200.0
2007-06-05 12:40:00,34.4,34.41,34.39,34.4,128300.0,21.7834,21.7897,21.7771,21.7834,128300.0
2007-06-05 12:50:00,34.4,34.41,34.35,34.38,76200.0,21.7834,21.7897,21.7517,21.7707,76200.0
2007-06-05 13:00:00,34.38,34.38,34.33,34.35,59900.0,21.7707,21.7707,21.7391,21.7517,59900.0
2007-06-05 13:10:00,34.34,34.4,34.34,34.4,244800.0,21.7454,21.7834,21.7454,21.7834,244800.0
2007-06-05 13:20:00,34.39,34.4,34.33,34.35,74700.0,21.7771,21.7834,21.7391,21.7517,74700.0
2007-06-05 13:30:00,34.35,34.39,34.35,34.38,58200.0,21.7517,21.7771,21.7517,21.7707,58200.0
2007-06-05 13:40:00,34.37,34.39,34.33,34.35,56600.0,21.7644,21.7771,21.7391,21.7517,56600.0
2007-06-05 13:50:00,34.34,34.4,34.34,34.37,46500.0,21.7454,21.7834,21.7454,21.7644,46500.0
2007-06-05 14:00:00,34.36,34.37,34.34,34.35,138800.0,21.7581,21.7644,21.7454,21.7517,138800.0
2007-06-05 14:10:00,34.35,34.38,34.34,34.38,71700.0,21.7517,21.7707,21.7454,21.7707,71700.0
2007-06-05 14:20:00,34.37,34.4,34.35,34.36,56800.0,21.7644,21.7834,21.7517,21.7581,56800.0
2007-06-05 14:30:00,34.35,34.38,34.27,34.38,166900.0,21.7517,21.7707,21.7011,21.7707,166900.0
2007-06-05 14:40:00,34.37,34.4,34.33,34.33,145500.0,21.7644,21.7834,21.7391,21.7391,145500.0
2007-06-05 14:50:00,34.33,34.4,34.31,34.39,108400.0,21.7391,21.7834,21.7264,21.7771,108400.0
2007-06-05 15:00:00,34.39,34.41,34.31,34.39,153800.0,21.7771,21.7897,21.7264,21.7771,153800.0
2007-06-05 15:10:00,34.39,34.4,34.34,34.35,125100.0,21.7771,21.7834,21.7454,21.7517,125100.0
2007-06-05 15:20:00,34.35,34.36,34.33,34.35,188600.0,21.7517,21.7581,21.7391,21.7517,188600.0
2007-06-05 15:30:00,34.35,34.4,34.34,34.39,327000.0,21.7517,21.7834,21.7454,21.7771,327000.0
2007-06-05 15:40:00,34.39,34.53,34.39,34.52,305700.0,21.7771,21.8657,21.7771,21.8594,305700.0
2007-06-05 15:50:00,34.52,34.53,34.49,34.5,274000.0,21.8594,21.8657,21.8404,21.8467,274000.0
2007-06-06 09:30:00,34.49,34.49,34.15,34.35,213100.0,21.8404,21.8404,21.6251,21.7517,213100.0
2007-06-06 09:40:00,34.34,34.35,34.25,34.25,110400.0,21.7454,21.7517,21.6884,21.6884,110400.0
2007-06-06 09:50:00,34.26,34.36,34.24,34.27,133500.0,21.6947,21.7581,21.6821,21.7011,133500.0
2007-06-06 10:00:00,34.27,34.3,34.24,34.27,123200.0,21.7011,21.7201,21.6821,21.7011,123200.0
2007-06-06 10:10:00,34.27,34.34,34.26,34.3,91500.0,21.7011,21.7454,21.6947,21.7201,91500.0
2007-06-06 10:20:00,34.28,34.36,34.28,34.3,83000.0,21.7074,21.7581,21.7074,21.7201,83000.0
2007-06-06 10:30:00,34.31,34.31,34.19,34.2,225300.0,21.7264,21.7264,21.6504,21.6567,225300.0
2007-06-06 10:40:00,34.2,34.2,34.06,34.08,233100.0,21.6567,21.6567,21.5681,21.5807,233100.0
2007-06-06 10:50:00,34.09,34.19,34.09,34.14,132200.0,21.5871,21.6504,21.5871,21.6187,132200.0
2007-06-06 11:00:00,34.13,34.26,34.12,34.23,119000.0,21.6124,21.6947,21.6061,21.6757,119000.0
2007-06-06 11:10:00,34.23,34.26,34.21,34.23,70000.0,21.6757,21.6947,21.6631,21.6757,70000.0
2007-06-06 11:20:00,34.24,34.26,34.18,34.22,104000.0,21.6821,21.6947,21.6441,21.6694,104000.0
2007-06-06 11:30:00,34.21,34.24,34.18,34.2,89400.0,21.6631,21.6821,21.6441,21.6567,89400.0
2007-06-06 11:40:00,34.19,34.2,34.12,34.12,192300.0,21.6504,21.6567,21.6061,21.6061,192300.0
2007-06-06 11:50:00,34.12,34.19,34.09,34.16,112500.0,21.6061,21.6504,21.5871,21.6314,112500.0
2007-06-06 12:00:00,34.15,34.22,34.12,34.15,280800.0,21.6251,21.6694,21.6061,21.6251,280800.0
2007-06-06 12:10:00,34.14,34.25,34.14,34.24,47900.0,21.6187,21.6884,21.6187,21.6821,47900.0
2007-06-06 12:20:00,34.24,34.31,34.23,34.3,67200.0,21.6821,21.7264,21.6757,21.7201,67200.0
2007-06-06 12:30:00,34.3,34.34,34.29,34.3,75200.0,21.7201,21.7454,21.7137,21.7201,75200.0
2007-06-06 12:40:00,34.3,34.31,34.25,34.26,48400.0,21.7201,21.7264,21.6884,21.6947,48400.0
2007-06-06 12:50:00,34.26,34.32,34.25,34.27,58400.0,21.6947,21.7327,21.6884,21.7011,58400.0
2007-06-06 13:00:00,34.27,34.29,34.23,34.28,131700.0,21.7011,21.7137,21.6757,21.7074,131700.0
2007-06-06 13:10:00,34.28,34.28,34.25,34.26,82500.0,21.7074,21.7074,21.6884,21.6947,82500.0
2007-06-06 13:20:00,34.27,34.27,34.25,34.27,62800.0,21.7011,21.7011,21.6884,21.7011,62800.0
2007-06-06 13:30:00,34.27,34.3,34.15,34.25,112400.0,21.7011,21.7201,21.6251,21.6884,112400.0
2007-06-06 13:40:00,34.24,34.31,34.22,34.23,175300.0,21.6821,21.7264,21.6694,21.6757,175300.0
2007-06-06 13:50:00,34.23,34.32,34.23,34.32,65800.0,21.6757,21.7327,21.6757,21.7327,65800.0
2007-06-06 14:00:00,34.32,34.34,34.29,34.3,51400.0,21.7327,21.7454,21.7137,21.7201,51400.0
2007-06-06 14:10:00,34.31,34.31,34.26,34.3,74000.0,21.7264,21.7264,21.6947,21.7201,74000.0
2007-06-06 14:20:00,34.29,34.32,34.22,34.28,83700.0,21.7137,21.7327,21.6694,21.7074,83700.0
2007-06-06 14:30:00,34.28,34.32,34.26,34.29,61900.0,21.7074,21.7327,21.6947,21.7137,61900.0
2007-06-06 14:40:00,34.29,34.31,34.25,34.26,51600.0,21.7137,21.7264,21.6884,21.6947,51600.0
2007-06-06 14:50:00,34.26,34.26,34.21,34.25,52200.0,21.6947,21.6947,21.6631,21.6884,52200.0
2007-06-06 15:00:00,34.24,34.26,34.2,34.25,58700.0,21.6821,21.6947,21.6567,21.6884,58700.0
2007-06-06 15:10:00,34.26,34.28,34.2,34.21,105600.0,21.6947,21.7074,21.6567,21.6631,105600.0
2007-06-06 15:20:00,34.21,34.21,34.18,34.19,327600.0,21.6631,21.6631,21.6441,21.6504,327600.0
2007-06-06 15:30:00,34.19,34.19,34.13,34.14,432300.0,21.6504,21.6504,21.6124,21.6187,432300.0
2007-06-06 15:40:00,34.14,34.14,34.08,34.1,428600.0,21.6187,21.6187,21.5807,21.5934,428600.0
2007-06-06 15:50:00,34.09,34.1,34.02,34.07,340200.0,21.5871,21.5934,21.5428,21.5744,340200.0
2007-06-07 09:30:00,33.76,33.97,33.58,33.68,308900.0,21.3781,21.5111,21.2641,21.3275,308900.0
2007-06-07 09:40:00,33.69,33.71,33.6,33.65,254400.0,21.3338,21.3465,21.2768,21.3085,254400.0
2007-06-07 09:50:00,33.65,33.68,33.55,33.62,309000.0,21.3085,21.3275,21.2451,21.2895,309000.0
2007-06-07 10:00:00,33.62,33.72,33.61,33.7,477300.0,21.2895,21.3528,21.2831,21.3401,477300.0
2007-06-07 10:10:00,33.7,33.7,33.57,33.63,281200.0,21.3401,21.3401,21.2578,21.2958,281200.0
2007-06-07 10:20:00,33.63,33.76,33.61,33.75,782500.0,21.2958,21.3781,21.2831,21.3718,782500.0
2007-06-07 10:30:00,33.75,33.79,33.73,33.74,320900.0,21.3718,21.3971,21.3591,21.3654,320900.0
2007-06-07 10:40:00,33.74,33.8,33.7,33.71,223200.0,21.3654,21.4034,21.3401,21.3465,223200.0
2007-06-07 10:50:00,33.72,33.73,33.61,33.65,152800.0,21.3528,21.3591,21.2831,21.3085,152800.0
2007-06-07 11:00:00,33.65,33.68,33.46,33.48,293900.0,21.3085,21.3275,21.1881,21.2008,293900.0
2007-06-07 11:10:00,33.48,33.57,33.47,33.56,112700.0,21.2008,21.2578,21.1945,21.2515,112700.0
2007-06-07 11:20:00,33.56,33.75,33.56,33.74,157800.0,21.2515,21.3718,21.2515,21.3654,157800.0
2007-06-07 11:30:00,33.72,33.87,33.72,33.87,138200.0,21.3528,21.4478,21.3528,21.4478,138200.0
2007-06-07 11:40:00,33.86,33.93,33.86,33.9,360500.0,21.4414,21.4858,21.4414,21.4668,360500.0
2007-06-07 11:50:00,33.91,33.91,33.8,33.85,133700.0,21.4731,21.4731,21.4034,21.4351,133700.0
2007-06-07 12:00:00,33.84,33.85,33.68,33.68,190200.0,21.4288,21.4351,21.3275,21.3275,190200.0
2007-06-07 12:10:00,33.69,33.83,33.63,33.83,152300.0,21.3338,21.4224,21.2958,21.4224,152300.0
2007-06-07 12:20:00,33.82,33.83,33.69,33.71,36100.0,21.4161,21.4224,21.3338,21.3465,36100.0
2007-06-07 12:30:00,33.7,33.72,33.57,33.57,97200.0,21.3401,21.3528,21.2578,21.2578,97200.0
2007-06-07 12:40:00,33.57,33.59,33.51,33.52,69500.0,21.2578,21.2705,21.2198,21.2261,69500.0
2007-06-07 12:50:00,33.51,33.68,33.49,33.67,181000.0,21.2198,21.3275,21.2071,21.3211,181000.0
2007-06-07 13:00:00,33.67,33.75,33.66,33.74,193800.0,21.3211,21.3718,21.3148,21.3654,193800.0
2007-06-07 13:10:00,33.75,33.75,33.5,33.7,209700.0,21.3718,21.3718,21.2135,21.3401,209700.0
2007-06-07 13:20:00,33.71,33.77,33.7,33.75,61400.0,21.3465,21.3844,21.3401,21.3718,61400.0
2007-06-07 13:30:00,33.76,33.76,33.65,33.66,180800.0,21.3781,21.3781,21.3085,21.3148,180800.0
2007-06-07 13:40:00,33.66,33.76,33.6,33.73,248800.0,21.3148,21.3781,21.2768,21.3591,248800.0
2007-06-07 13:50:00,33.72,33.77,33.66,33.76,130400.0,21.3528,21.3844,21.3148,21.3781,130400.0
2007-06-07 14:00:00,33.75,33.8,33.7,33.7,88900.0,21.3718,21.4034,21.3401,21.3401,88900.0
2007-06-07 14:10:00,33.7,33.76,33.55,33.59,134900.0,21.3401,21.3781,21.2451,21.2705,134900.0
2007-06-07 14:20:00,33.59,33.74,33.53,33.71,223200.0,21.2705,21.3654,21.2325,21.3465,223200.0
2007-06-07 14:30:00,33.71,33.72,33.58,33.59,90800.0,21.3465,21.3528,21.2641,21.2705,90800.0
2007-06-07 14:40:00,33.59,33.81,33.56,33.8,139800.0,21.2705,21.4098,21.2515,21.4034,139800.0
2007-06-07 14:50:00,33.79,33.87,33.75,33.84,122800.0,21.3971,21.4478,21.3718,21.4288,122800.0
2007-06-07 15:00:00,33.84,33.93,33.8,33.91,251000.0,21.4288,21.4858,21.4034,21.4731,251000.0
2007-06-07 15:10:00,33.92,34.04,33.92,33.99,146600.0,21.4794,21.5554,21.4794,21.5238,146600.0
2007-06-07 15:20:00,33.99,34.01,33.93,33.98,179300.0,21.5238,21.5364,21.4858,21.5174,179300.0
2007-06-07 15:30:00,33.99,34.02,33.89,33.9,236800.0,21.5238,21.5428,21.4604,21.4668,236800.0
2007-06-07 15:40:00,33.9,33.91,33.79,33.81,538200.0,21.4668,21.4731,21.3971,21.4098,538200.0
2007-06-07 15:50:00,33.81,33.81,33.67,33.67,558200.0,21.4098,21.4098,21.3211,21.3211,558200.0
2007-06-08 09:30:00,33.01,33.95,33.01,33.82,410500.0,20.9032,21.4984,20.9032,21.4161,410500.0
2007-06-08 09:40:00,33.81,33.83,33.64,33.79,112400.0,21.4098,21.4224,21.3021,21.3971,112400.0
2007-06-08 09:50:00,33.79,33.81,33.69,33.73,254200.0,21.3971,21.4098,21.3338,21.3591,254200.0
2007-06-08 10:00:00,33.73,33.78,33.67,33.73,139800.0,21.3591,21.3908,21.3211,21.3591,139800.0
2007-06-08 10:10:00,33.74,33.8,33.7,33.8,87600.0,21.3654,21.4034,21.3401,21.4034,87600.0
2007-06-08 10:20:00,33.8,33.8,33.74,33.76,104900.0,21.4034,21.4034,21.3654,21.3781,104900.0
2007-06-08 10:30:00,33.77,33.83,33.75,33.83,164100.0,21.3844,21.4224,21.3718,21.4224,164100.0
2007-06-08 10:40:00,33.83,33.87,33.79,33.84,83900.0,21.4224,21.4478,21.3971,21.4288,83900.0
2007-06-08 10:50:00,33.84,33.93,33.81,33.86,114300.0,21.4288,21.4858,21.4098,21.4414,114300.0
2007-06-08 11:00:00,33.86,33.9,33.8,33.87,199300.0,21.4414,21.4668,21.4034,21.4478,199300.0
2007-06-08 11:10:00,33.87,33.97,33.84,33.96,138800.0,21.4478,21.5111,21.4288,21.5048,138800.0
2007-06-08 11:20:00,33.96,34.08,33.95,34.08,123900.0,21.5048,21.5807,21.4984,21.5807,123900.0
2007-06-08 11:30:00,34.08,34.11,34.03,34.1,122300.0,21.5807,21.5997,21.5491,21.5934,122300.0
2007-06-08 11:40:00,34.1,34.16,34.07,34.14,132200.0,21.5934,21.6314,21.5744,21.6187,132200.0
2007-06-08 11:50:00,34.14,34.18,34.03,34.05,180000.0,21.6187,21.6441,21.5491,21.5618,180000.0
2007-06-08 12:00:00,34.06,34.06,34.03,34.03,105900.0,21.5681,21.5681,21.5491,21.5491,105900.0
2007-06-08 12:10:00,34.04,34.06,33.9,33.96,182600.0,21.5554,21.5681,21.4668,21.5048,182600.0
2007-06-08 12:20:00,33.97,33.99,33.93,33.98,75600.0,21.5111,21.5238,21.4858,21.5174,75600.0
2007-06-08 12:30:00,33.98,34.0,33.97,33.99,71300.0,21.5174,21.5301,21.5111,21.5238,71300.0
2007-06-08 12:40:00,33.99,34.01,33.98,34.0,108400.0,21.5238,21.5364,21.5174,21.5301,108400.0
2007-06-08 12:50:00,34.0,34.07,34.0,34.07,93000.0,21.5301,21.5744,21.5301,21.5744,93000.0
2007-06-08 13:00:00,34.06,34.07,34.06,34.06,23000.0,21.5681,21.5744,21.5681,21.5681,23000.0
2007-06-08 13:10:00,34.06,34.11,34.04,34.1,103000.0,21.5681,21.5997,21.5554,21.5934,103000.0
2007-06-08 13:20:00,34.1,34.16,34.09,34.16,72500.0,21.5934,21.6314,21.5871,21.6314,72500.0
2007-06-08 13:30:00,34.16,34.21,34.14,34.21,114600.0,21.6314,21.6631,21.6187,21.6631,114600.0
2007-06-08 13:40:00,34.19,34.28,34.19,34.27,117200.0,21.6504,21.7074,21.6504,21.7011,117200.0
2007-06-08 13:50:00,34.27,34.28,34.24,34.24,78100.0,21.7011,21.7074,21.6821,21.6821,78100.0
2007-06-08 14:00:00,34.25,34.34,34.23,34.33,140800.0,21.6884,21.7454,21.6757,21.7391,140800.0
2007-06-08 14:10:00,34.34,34.38,34.33,34.36,156100.0,21.7454,21.7707,21.7391,21.7581,156100.0
2007-06-08 14:20:00,34.36,34.43,34.35,34.39,184000.0,21.7581,21.8024,21.7517,21.7771,184000.0
2007-06-08 14:30:00,34.4,34.43,34.36,34.37,116600.0,21.7834,21.8024,21.7581,21.7644,116600.0
2007-06-08 14:40:00,34.37,34.38,34.29,34.31,148300.0,21.7644,21.7707,21.7137,21.7264,148300.0
2007-06-08 14:50:00,34.31,34.38,34.27,34.34,127300.0,21.7264,21.7707,21.7011,21.7454,127300.0
2007-06-08 15:00:00,34.35,34.45,34.35,34.39,130100.0,21.7517,21.815,21.7517,21.7771,130100.0
2007-06-08 15:10:00,34.39,34.42,34.37,34.4,185000.0,21.7771,21.796,21.7644,21.7834,185000.0
2007-06-08 15:20:00,34.39,34.45,34.36,34.36,256800.0,21.7771,21.815,21.7581,21.7581,256800.0
2007-06-08 15:30:00,34.36,34.52,34.34,34.52,360300.0,21.7581,21.8594,21.7454,21.8594,360300.0
2007-06-08 15:40:00,34.52,34.56,34.49,34.5,322900.0,21.8594,21.8847,21.8404,21.8467,322900.0
2007-06-08 15:50:00,34.5,34.59,34.47,34.58,457700.0,21.8467,21.9037,21.8277,21.8974,457700.0
2007-06-11 09:30:00,34.51,34.63,34.25,34.57,161500.0,21.853,21.929,21.6884,21.891,161500.0
2007-06-11 09:40:00,34.59,34.63,34.5,34.6,73200.0,21.9037,21.929,21.8467,21.91,73200.0
2007-06-11 09:50:00,34.6,34.63,34.45,34.5,68500.0,21.91,21.929,21.815,21.8467,68500.0
2007-06-11 10:00:00,34.5,34.5,34.36,34.38,109300.0,21.8467,21.8467,21.7581,21.7707,109300.0
2007-06-11 10:10:00,34.38,34.39,34.24,34.26,84200.0,21.7707,21.7771,21.6821,21.6947,84200.0
2007-06-11 10:20:00,34.27,34.32,34.24,34.25,123900.0,21.7011,21.7327,21.6821,21.6884,123900.0
2007-06-11 10:30:00,34.25,34.38,34.21,34.3,114300.0,21.6884,21.7707,21.6631,21.7201,114300.0
2007-06-11 10:40:00,34.3,34.32,34.27,34.28,57900.0,21.7201,21.7327,21.7011,21.7074,57900.0
2007-06-11 10:50:00,34.27,34.38,34.27,34.37,112100.0,21.7011,21.7707,21.7011,21.7644,112100.0
2007-06-11 11:00:00,34.37,34.43,34.37,34.38,34600.0,21.7644,21.8024,21.7644,21.7707,34600.0
2007-06-11 11:10:00,34.38,34.39,34.3,34.3,46300.0,21.7707,21.7771,21.7201,21.7201,46300.0
2007-06-11 11:20:00,34.3,34.34,34.26,34.32,82900.0,21.7201,21.7454,21.6947,21.7327,82900.0
2007-06-11 11:30:00,34.31,34.34,34.3,34.34,30200.0,21.7264,21.7454,21.7201,21.7454,30200.0
2007-06-11 11:40:00,34.33,34.43,34.33,34.43,57400.0,21.7391,21.8024,21.7391,21.8024,57400.0
2007-06-11 11:50:00,34.42,34.43,34.36,34.37,88700.0,21.796,21.8024,21.7581,21.7644,88700.0
2007-06-11 12:00:00,34.37,34.38,34.32,34.33,62000.0,21.7644,21.7707,21.7327,21.7391,62000.0
2007-06-11 12:10:00,34.32,34.34,34.3,34.32,45300.0,21.7327,21.7454,21.7201,21.7327,45300.0
2007-06-11 12:20:00,34.33,34.37,34.31,34.37,44600.0,21.7391,21.7644,21.7264,21.7644,44600.0
2007-06-11 12:30:00,34.36,34.37,34.35,34.36,25700.0,21.7581,21.7644,21.7517,21.7581,25700.0
2007-06-11 12:40:00,34.35,34.36,34.34,34.36,58800.0,21.7517,21.7581,21.7454,21.7581,58800.0
2007-06-11 12:50:00,34.36,34.44,34.35,34.35,107600.0,21.7581,21.8087,21.7517,21.7517,107600.0
2007-06-11 13:00:00,34.36,34.38,34.34,34.37,52500.0,21.7581,21.7707,21.7454,21.7644,52500.0
2007-06-11 13:10:00,34.36,34.47,34.36,34.47,109400.0,21.7581,21.8277,21.7581,21.8277,109400.0
2007-06-11 13:20:00,34.47,34.55,34.42,34.5,71700.0,21.8277,21.8784,21.796,21.8467,71700.0
2007-06-11 13:30:00,34.51,34.55,34.46,34.49,53600.0,21.853,21.8784,21.8214,21.8404,53600.0
2007-06-11 13:40:00,34.48,34.5,34.46,34.49,60500.0,21.834,21.8467,21.8214,21.8404,60500.0
2007-06-11 13:50:00,34.5,34.52,34.46,34.51,48200.0,21.8467,21.8594,21.8214,21.853,48200.0
2007-06-11 14:00:00,34.53,34.55,34.52,34.55,35800.0,21.8657,21.8784,21.8594,21.8784,35800.0
2007-06-11 14:10:00,34.55,34.59,34.52,34.57,98400.0,21.8784,21.9037,21.8594,21.891,98400.0
2007-06-11 14:20:00,34.57,34.61,34.5,34.52,74400.0,21.891,21.9164,21.8467,21.8594,74400.0
2007-06-11 14:30:00,34.53,34.53,34.45,34.46,89100.0,21.8657,21.8657,21.815,21.8214,89100.0
2007-06-11 14:40:00,34.47,34.47,34.41,34.45,173500.0,21.8277,21.8277,21.7897,21.815,173500.0
2007-06-11 14:50:00,34.44,34.51,34.4,34.49,142300.0,21.8087,21.853,21.7834,21.8404,142300.0
2007-06-11 15:00:00,34.5,34.52,34.42,34.49,57800.0,21.8467,21.8594,21.796,21.8404,57800.0
2007-06-11 15:10:00,34.49,34.5,34.44,34.47,52600.0,21.8404,21.8467,21.8087,21.8277,52600.0
2007-06-11 15:20:00,34.47,34.49,34.46,34.48,68500.0,21.8277,21.8404,21.8214,21.834,68500.0
2007-06-11 15:30:00,34.49,34.49,34.43,34.48,85800.0,21.8404,21.8404,21.8024,21.834,85800.0
2007-06-11 15:40:00,34.47,34.49,34.39,34.4,146500.0,21.8277,21.8404,21.7771,21.7834,146500.0
2007-06-11 15:50:00,34.39,34.43,34.36,34.42,173700.0,21.7771,21.8024,21.7581,21.796,173700.0
2007-06-12 09:30:00,34.8,34.93,34.53,34.7,337200.0,22.0367,22.119,21.8657,21.9734,337200.0
2007-06-12 09:40:00,34.7,34.78,34.64,34.7,317100.0,21.9734,22.024,21.9354,21.9734,317100.0
2007-06-12 09:50:00,34.69,34.69,34.49,34.5,182000.0,21.967,21.967,21.8404,21.8467,182000.0
2007-06-12 10:00:00,34.49,34.55,34.38,34.39,110200.0,21.8404,21.8784,21.7707,21.7771,110200.0
2007-06-12 10:10:00,34.39,34.47,34.32,34.32,171600.0,21.7771,21.8277,21.7327,21.7327,171600.0
2007-06-12 10:20:00,34.32,34.32,34.21,34.24,87800.0,21.7327,21.7327,21.6631,21.6821,87800.0
2007-06-12 10:30:00,34.24,34.37,34.24,34.32,115400.0,21.6821,21.7644,21.6821,21.7327,115400.0
2007-06-12 10:40:00,34.32,34.32,34.17,34.23,113200.0,21.7327,21.7327,21.6377,21.6757,113200.0
2007-06-12 10:50:00,34.23,34.3,34.22,34.29,71400.0,21.6757,21.7201,21.6694,21.7137,71400.0
2007-06-12 11:00:00,34.29,34.3,34.25,34.26,124800.0,21.7137,21.7201,21.6884,21.6947,124800.0
2007-06-12 11:10:00,34.26,34.41,34.26,34.38,67500.0,21.6947,21.7897,21.6947,21.7707,67500.0
2007-06-12 11:20:00,34.39,34.47,34.37,34.38,54700.0,21.7771,21.8277,21.7644,21.7707,54700.0
2007-06-12 11:30:00,34.39,34.5,34.36,34.49,162000.0,21.7771,21.8467,21.7581,21.8404,162000.0
2007-06-12 11:40:00,34.47,34.56,34.47,34.5,77400.0,21.8277,21.8847,21.8277,21.8467,77400.0
2007-06-12 11:50:00,34.5,34.58,34.49,34.58,55000.0,21.8467,21.8974,21.8404,21.8974,55000.0
2007-06-12 12:00:00,34.57,34.58,34.51,34.57,56500.0,21.891,21.8974,21.853,21.891,56500.0
2007-06-12 12:10:00,34.57,34.58,34.52,34.54,48400.0,21.891,21.8974,21.8594,21.872,48400.0
2007-06-12 12:20:00,34.54,34.56,34.51,34.56,48200.0,21.872,21.8847,21.853,21.8847,48200.0
2007-06-12 12:30:00,34.57,34.59,34.55,34.58,30900.0,21.891,21.9037,21.8784,21.8974,30900.0
2007-06-12 12:40:00,34.58,34.59,34.57,34.57,21800.0,21.8974,21.9037,21.891,21.891,21800.0
2007-06-12 12:50:00,34.58,34.58,34.56,34.56,27200.0,21.8974,21.8974,21.8847,21.8847,27200.0
2007-06-12 13:00:00,34.55,34.56,34.46,34.5,97000.0,21.8784,21.8847,21.8214,21.8467,97000.0
2007-06-12 13:10:00,34.49,34.58,34.48,34.55,39100.0,21.8404,21.8974,21.834,21.8784,39100.0
2007-06-12 13:20:00,34.55,34.59,34.52,34.56,67900.0,21.8784,21.9037,21.8594,21.8847,67900.0
2007-06-12 13:30:00,34.56,34.61,34.53,34.61,73200.0,21.8847,21.9164,21.8657,21.9164,73200.0
2007-06-12 13:40:00,34.62,34.68,34.57,34.62,110200.0,21.9227,21.9607,21.891,21.9227,110200.0
2007-06-12 13:50:00,34.63,34.67,34.63,34.64,67700.0,21.929,21.9544,21.929,21.9354,67700.0
2007-06-12 14:00:00,34.64,34.7,34.63,34.67,41700.0,21.9354,21.9734,21.929,21.9544,41700.0
2007-06-12 14:10:00,34.67,34.68,34.58,34.61,70600.0,21.9544,21.9607,21.8974,21.9164,70600.0
2007-06-12 14:20:00,34.6,34.61,34.56,34.57,34200.0,21.91,21.9164,21.8847,21.891,34200.0
2007-06-12 14:30:00,34.58,34.6,34.49,34.5,51000.0,21.8974,21.91,21.8404,21.8467,51000.0
2007-06-12 14:40:00,34.49,34.49,34.3,34.3,109100.0,21.8404,21.8404,21.7201,21.7201,109100.0
2007-06-12 14:50:00,34.3,34.43,34.3,34.41,139700.0,21.7201,21.8024,21.7201,21.7897,139700.0
2007-06-12 15:00:00,34.42,34.45,34.21,34.25,169800.0,21.796,21.815,21.6631,21.6884,169800.0
2007-06-12 15:10:00,34.25,34.26,34.16,34.25,202100.0,21.6884,21.6947,21.6314,21.6884,202100.0
2007-06-12 15:20:00,34.25,34.34,34.23,34.34,142700.0,21.6884,21.7454,21.6757,21.7454,142700.0
2007-06-12 15:30:00,34.33,34.38,34.27,34.3,154700.0,21.7391,21.7707,21.7011,21.7201,154700.0
2007-06-12 15:40:00,34.31,34.32,34.25,34.25,197000.0,21.7264,21.7327,21.6884,21.6884,197000.0
2007-06-12 15:50:00,34.26,34.34,34.26,34.29,188600.0,21.6947,21.7454,21.6947,21.7137,188600.0
2007-06-13 09:30:00,34.29,34.47,34.28,34.43,130700.0,21.7137,21.8277,21.7074,21.8024,130700.0
2007-06-13 09:40:00,34.4,34.43,34.32,34.35,159200.0,21.7834,21.8024,21.7327,21.7517,159200.0
2007-06-13 09:50:00,34.35,34.4,34.21,34.4,91600.0,21.7517,21.7834,21.6631,21.7834,91600.0
2007-06-13 10:00:00,34.39,34.45,34.29,34.42,182100.0,21.7771,21.815,21.7137,21.796,182100.0
2007-06-13 10:10:00,34.41,34.52,34.4,34.5,191900.0,21.7897,21.8594,21.7834,21.8467,191900.0
2007-06-13 10:20:00,34.5,34.56,34.45,34.52,141500.0,21.8467,21.8847,21.815,21.8594,141500.0
2007-06-13 10:30:00,34.52,34.54,34.42,34.43,76200.0,21.8594,21.872,21.796,21.8024,76200.0
2007-06-13 10:40:00,34.43,34.5,34.43,34.49,55100.0,21.8024,21.8467,21.8024,21.8404,55100.0
2007-06-13 10:50:00,34.5,34.54,34.46,34.47,64400.0,21.8467,21.872,21.8214,21.8277,64400.0
2007-06-13 11:00:00,34.47,34.5,34.42,34.43,32400.0,21.8277,21.8467,21.796,21.8024,32400.0
2007-06-13 11:10:00,34.42,34.43,34.38,34.41,45800.0,21.796,21.8024,21.7707,21.7897,45800.0
2007-06-13 11:20:00,34.41,34.42,34.35,34.37,77100.0,21.7897,21.796,21.7517,21.7644,77100.0
2007-06-13 11:30:00,34.36,34.39,34.34,34.37,80400.0,21.7581,21.7771,21.7454,21.7644,80400.0
2007-06-13 11:40:00,34.36,34.37,34.33,34.37,54700.0,21.7581,21.7644,21.7391,21.7644,54700.0
2007-06-13 11:50:00,34.37,34.42,34.34,34.41,233400.0,21.7644,21.796,21.7454,21.7897,233400.0
2007-06-13 12:00:00,34.4,34.46,34.4,34.43,53300.0,21.7834,21.8214,21.7834,21.8024,53300.0
2007-06-13 12:10:00,34.43,34.47,34.39,34.4,102400.0,21.8024,21.8277,21.7771,21.7834,102400.0
2007-06-13 12:20:00,34.4,34.4,34.34,34.35,87800.0,21.7834,21.7834,21.7454,21.7517,87800.0
2007-06-13 12:30:00,34.37,34.44,34.36,34.4,53400.0,21.7644,21.8087,21.7581,21.7834,53400.0
2007-06-13 12:40:00,34.39,34.4,34.35,34.36,270300.0,21.7771,21.7834,21.7517,21.7581,270300.0
2007-06-13 12:50:00,34.36,34.4,34.26,34.3,73000.0,21.7581,21.7834,21.6947,21.7201,73000.0
2007-06-13 13:00:00,34.31,34.4,34.31,34.35,44400.0,21.7264,21.7834,21.7264,21.7517,44400.0
2007-06-13 13:10:00,34.35,34.39,34.34,34.35,139300.0,21.7517,21.7771,21.7454,21.7517,139300.0
2007-06-13 13:20:00,34.36,34.38,34.34,34.37,74300.0,21.7581,21.7707,21.7454,21.7644,74300.0
2007-06-13 13:30:00,34.37,34.4,34.35,34.4,35700.0,21.7644,21.7834,21.7517,21.7834,35700.0
2007-06-13 13:40:00,34.39,34.4,34.37,34.4,32700.0,21.7771,21.7834,21.7644,21.7834,32700.0
2007-06-13 13:50:00,34.39,34.4,34.34,34.38,36200.0,21.7771,21.7834,21.7454,21.7707,36200.0
2007-06-13 14:00:00,34.38,34.42,34.36,34.4,122300.0,21.7707,21.796,21.7581,21.7834,122300.0
2007-06-13 14:10:00,34.4,34.5,34.39,34.44,184000.0,21.7834,21.8467,21.7771,21.8087,184000.0
2007-06-13 14:20:00,34.45,34.49,34.41,34.45,77400.0,21.815,21.8404,21.7897,21.815,77400.0
2007-06-13 14:30:00,34.44,34.5,34.43,34.5,45000.0,21.8087,21.8467,21.8024,21.8467,45000.0
2007-06-13 14:40:00,34.49,34.57,34.48,34.57,101900.0,21.8404,21.891,21.834,21.891,101900.0
2007-06-13 14:50:00,34.57,34.6,34.54,34.6,107300.0,21.891,21.91,21.872,21.91,107300.0
2007-06-13 15:00:00,34.59,34.6,34.54,34.57,72200.0,21.9037,21.91,21.872,21.891,72200.0
2007-06-13 15:10:00,34.57,34.58,34.47,34.49,71100.0,21.891,21.8974,21.8277,21.8404,71100.0
2007-06-13 15:20:00,34.49,34.5,34.45,34.47,45200.0,21.8404,21.8467,21.815,21.8277,45200.0
2007-06-13 15:30:00,34.48,34.52,34.48,34.51,112100.0,21.834,21.8594,21.834,21.853,112100.0
2007-06-13 15:40:00,34.52,34.6,34.5,34.5,169600.0,21.8594,21.91,21.8467,21.8467,169600.0
2007-06-13 15:50:00,34.5,34.54,34.48,34.54,223500.0,21.8467,21.872,21.834,21.872,223500.0
2007-06-14 09:30:00,34.57,34.61,34.5,34.6,131200.0,21.891,21.9164,21.8467,21.91,131200.0
2007-06-14 09:40:00,34.6,34.73,34.59,34.73,164700.0,21.91,21.9924,21.9037,21.9924,164700.0
2007-06-14 09:50:00,34.71,34.88,34.7,34.88,191100.0,21.9797,22.0873,21.9734,22.0873,191100.0
2007-06-14 10:00:00,34.87,34.91,34.83,34.85,376500.0,22.081,22.1063,22.0557,22.0683,376500.0
2007-06-14 10:10:00,34.85,34.86,34.8,34.81,96500.0,22.0683,22.0747,22.0367,22.043,96500.0
2007-06-14 10:20:00,34.8,34.8,34.72,34.77,150300.0,22.0367,22.0367,21.986,22.0177,150300.0
2007-06-14 10:30:00,34.76,34.82,34.64,34.68,152000.0,22.0113,22.0493,21.9354,21.9607,152000.0
2007-06-14 10:40:00,34.68,34.75,34.68,34.69,291400.0,21.9607,22.005,21.9607,21.967,291400.0
2007-06-14 10:50:00,34.68,34.7,34.67,34.69,351600.0,21.9607,21.9734,21.9544,21.967,351600.0
2007-06-14 11:00:00,34.7,34.7,34.61,34.63,107900.0,21.9734,21.9734,21.9164,21.929,107900.0
2007-06-14 11:10:00,34.61,34.65,34.6,34.65,85600.0,21.9164,21.9417,21.91,21.9417,85600.0
2007-06-14 11:20:00,34.64,34.66,34.63,34.65,56100.0,21.9354,21.948,21.929,21.9417,56100.0
2007-06-14 11:30:00,34.64,34.68,34.63,34.65,130000.0,21.9354,21.9607,21.929,21.9417,130000.0
2007-06-14 11:40:00,34.65,34.66,34.54,34.54,103400.0,21.9417,21.948,21.872,21.872,103400.0
2007-06-14 11:50:00,34.56,34.56,34.5,34.55,122300.0,21.8847,21.8847,21.8467,21.8784,122300.0
2007-06-14 12:00:00,34.55,34.6,34.54,34.59,86600.0,21.8784,21.91,21.872,21.9037,86600.0
2007-06-14 12:10:00,34.6,34.62,34.51,34.53,196500.0,21.91,21.9227,21.853,21.8657,196500.0
2007-06-14 12:20:00,34.53,34.6,34.53,34.57,36000.0,21.8657,21.91,21.8657,21.891,36000.0
2007-06-14 12:30:00,34.57,34.6,34.56,34.59,42500.0,21.891,21.91,21.8847,21.9037,42500.0
2007-06-14 12:40:00,34.6,34.61,34.56,34.56,175800.0,21.91,21.9164,21.8847,21.8847,175800.0
2007-06-14 12:50:00,34.56,34.6,34.56,34.58,47400.0,21.8847,21.91,21.8847,21.8974,47400.0
2007-06-14 13:00:00,34.58,34.59,34.52,34.53,66900.0,21.8974,21.9037,21.8594,21.8657,66900.0
2007-06-14 13:10:00,34.54,34.55,34.52,34.55,67200.0,21.872,21.8784,21.8594,21.8784,67200.0
2007-06-14 13:20:00,34.55,34.55,34.54,34.54,38400.0,21.8784,21.8784,21.872,21.872,38400.0
2007-06-14 13:30:00,34.54,34.56,34.51,34.54,106600.0,21.872,21.8847,21.853,21.872,106600.0
2007-06-14 13:40:00,34.54,34.56,34.54,34.55,101300.0,21.872,21.8847,21.872,21.8784,101300.0
2007-06-14 13:50:00,34.55,34.55,34.53,34.55,78400.0,21.8784,21.8784,21.8657,21.8784,78400.0
2007-06-14 14:00:00,34.54,34.57,34.52,34.53,177000.0,21.872,21.891,21.8594,21.8657,177000.0
2007-06-14 14:10:00,34.53,34.55,34.53,34.54,70400.0,21.8657,21.8784,21.8657,21.872,70400.0
2007-06-14 14:20:00,34.55,34.55,34.52,34.53,71700.0,21.8784,21.8784,21.8594,21.8657,71700.0
2007-06-14 14:30:00,34.54,34.55,34.52,34.55,95700.0,21.872,21.8784,21.8594,21.8784,95700.0
2007-06-14 14:40:00,34.55,34.55,34.53,34.53,72000.0,21.8784,21.8784,21.8657,21.8657,72000.0
2007-06-14 14:50:00,34.53,34.55,34.51,34.53,77200.0,21.8657,21.8784,21.853,21.8657,77200.0
2007-06-14 15:00:00,34.53,34.56,34.52,34.55,105000.0,21.8657,21.8847,21.8594,21.8784,105000.0
2007-06-14 15:10:00,34.54,34.55,34.51,34.52,98600.0,21.872,21.8784,21.853,21.8594,98600.0
2007-06-14 15:20:00,34.52,34.55,34.49,34.49,121200.0,21.8594,21.8784,21.8404,21.8404,121200.0
2007-06-14 15:30:00,34.49,34.5,34.43,34.45,205900.0,21.8404,21.8467,21.8024,21.815,205900.0
2007-06-14 15:40:00,34.44,34.51,34.44,34.48,219000.0,21.8087,21.853,21.8087,21.834,219000.0
2007-06-14 15:50:00,34.48,34.54,34.38,34.45,276600.0,21.834,21.872,21.7707,21.815,276600.0
2007-06-15 09:30:00,34.76,34.76,34.42,34.65,912500.0,22.0113,22.0113,21.796,21.9417,912500.0
2007-06-15 09:40:00,34.65,34.68,34.55,34.59,162700.0,21.9417,21.9607,21.8784,21.9037,162700.0
2007-06-15 09:50:00,34.58,34.62,34.51,34.61,82900.0,21.8974,21.9227,21.853,21.9164,82900.0
2007-06-15 10:00:00,34.61,34.68,34.59,34.67,192900.0,21.9164,21.9607,21.9037,21.9544,192900.0
2007-06-15 10:10:00,34.67,34.72,34.62,34.71,116600.0,21.9544,21.986,21.9227,21.9797,116600.0
2007-06-15 10:20:00,34.71,34.8,34.65,34.67,178400.0,21.9797,22.0367,21.9417,21.9544,178400.0
2007-06-15 10:30:00,34.68,34.75,34.67,34.74,66600.0,21.9607,22.005,21.9544,21.9987,66600.0
2007-06-15 10:40:00,34.75,34.75,34.7,34.71,49500.0,22.005,22.005,21.9734,21.9797,49500.0
2007-06-15 10:50:00,34.71,34.73,34.71,34.71,42800.0,21.9797,21.9924,21.9797,21.9797,42800.0
2007-06-15 11:00:00,34.72,34.73,34.69,34.73,404000.0,21.986,21.9924,21.967,21.9924,404000.0
2007-06-15 11:10:00,34.72,34.76,34.71,34.73,122800.0,21.986,22.0113,21.9797,21.9924,122800.0
2007-06-15 11:20:00,34.74,34.74,34.7,34.73,48900.0,21.9987,21.9987,21.9734,21.9924,48900.0
2007-06-15 11:30:00,34.72,34.76,34.71,34.75,64000.0,21.986,22.0113,21.9797,22.005,64000.0
2007-06-15 11:40:00,34.75,34.8,34.74,34.8,55800.0,22.005,22.0367,21.9987,22.0367,55800.0
2007-06-15 11:50:00,34.79,34.83,34.74,34.74,76300.0,22.0303,22.0557,21.9987,21.9987,76300.0
2007-06-15 12:00:00,34.74,34.77,34.72,34.73,51200.0,21.9987,22.0177,21.986,21.9924,51200.0
2007-06-15 12:10:00,34.72,34.72,34.69,34.71,83000.0,21.986,21.986,21.967,21.9797,83000.0
2007-06-15 12:20:00,34.7,34.73,34.69,34.69,49100.0,21.9734,21.9924,21.967,21.967,49100.0
2007-06-15 12:30:00,34.7,34.7,34.64,34.65,70800.0,21.9734,21.9734,21.9354,21.9417,70800.0
2007-06-15 12:40:00,34.65,34.68,34.65,34.68,29200.0,21.9417,21.9607,21.9417,21.9607,29200.0
2007-06-15 12:50:00,34.67,34.68,34.64,34.65,44900.0,21.9544,21.9607,21.9354,21.9417,44900.0
2007-06-15 13:00:00,34.66,34.7,34.65,34.66,99500.0,21.948,21.9734,21.9417,21.948,99500.0
2007-06-15 13:10:00,34.67,34.68,34.66,34.67,45100.0,21.9544,21.9607,21.948,21.9544,45100.0
2007-06-15 13:20:00,34.67,34.71,34.66,34.71,61200.0,21.9544,21.9797,21.948,21.9797,61200.0
2007-06-15 13:30:00,34.71,34.73,34.68,34.69,59300.0,21.9797,21.9924,21.9607,21.967,59300.0
2007-06-15 13:40:00,34.68,34.75,34.68,34.74,64700.0,21.9607,22.005,21.9607,21.9987,64700.0
2007-06-15 13:50:00,34.75,34.75,34.68,34.71,62000.0,22.005,22.005,21.9607,21.9797,62000.0
2007-06-15 14:00:00,34.71,34.72,34.64,34.65,134600.0,21.9797,21.986,21.9354,21.9417,134600.0
2007-06-15 14:10:00,34.65,34.66,34.59,34.62,168200.0,21.9417,21.948,21.9037,21.9227,168200.0
2007-06-15 14:20:00,34.62,34.64,34.61,34.63,38000.0,21.9227,21.9354,21.9164,21.929,38000.0
2007-06-15 14:30:00,34.63,34.66,34.62,34.63,58700.0,21.929,21.948,21.9227,21.929,58700.0
2007-06-15 14:40:00,34.63,34.67,34.62,34.65,76200.0,21.929,21.9544,21.9227,21.9417,76200.0
2007-06-15 14:50:00,34.65,34.69,34.64,34.68,74600.0,21.9417,21.967,21.9354,21.9607,74600.0
2007-06-15 15:00:00,34.69,34.69,34.65,34.65,88800.0,21.967,21.967,21.9417,21.9417,88800.0
2007-06-15 15:10:00,34.65,34.71,34.64,34.7,134400.0,21.9417,21.9797,21.9354,21.9734,134400.0
2007-06-15 15:20:00,34.71,34.76,34.7,34.75,142000.0,21.9797,22.0113,21.9734,22.005,142000.0
2007-06-15 15:30:00,34.76,34.76,34.69,34.7,121500.0,22.0113,22.0113,21.967,21.9734,121500.0
2007-06-15 15:40:00,34.69,34.7,34.55,34.59,337900.0,21.967,21.9734,21.8784,21.9037,337900.0
2007-06-15 15:50:00,34.59,34.6,34.55,34.57,432300.0,21.9037,21.91,21.8784,21.891,432300.0
2007-06-18 09:30:00,34.8,34.9,34.7,34.79,216300.0,22.0367,22.1,21.9734,22.0303,216300.0
2007-06-18 09:40:00,34.8,34.84,34.73,34.8,198600.0,22.0367,22.062,21.9924,22.0367,198600.0
2007-06-18 09:50:00,34.8,34.87,34.79,34.82,158400.0,22.0367,22.081,22.0303,22.0493,158400.0
2007-06-18 10:00:00,34.82,34.82,34.74,34.79,97100.0,22.0493,22.0493,21.9987,22.0303,97100.0
2007-06-18 10:10:00,34.8,34.8,34.66,34.72,197300.0,22.0367,22.0367,21.948,21.986,197300.0
2007-06-18 10:20:00,34.72,34.76,34.69,34.75,63700.0,21.986,22.0113,21.967,22.005,63700.0
2007-06-18 10:30:00,34.76,34.83,34.74,34.77,125100.0,22.0113,22.0557,21.9987,22.0177,125100.0
2007-06-18 10:40:00,34.78,34.85,34.78,34.8,124900.0,22.024,22.0683,22.024,22.0367,124900.0
2007-06-18 10:50:00,34.8,34.85,34.75,34.76,79100.0,22.0367,22.0683,22.005,22.0113,79100.0
2007-06-18 11:00:00,34.76,34.78,34.75,34.78,61800.0,22.0113,22.024,22.005,22.024,61800.0
2007-06-18 11:10:00,34.78,34.8,34.73,34.75,267100.0,22.024,22.0367,21.9924,22.005,267100.0
2007-06-18 11:20:00,34.75,34.76,34.73,34.75,63600.0,22.005,22.0113,21.9924,22.005,63600.0
2007-06-18 11:30:00,34.75,34.75,34.63,34.72,140400.0,22.005,22.005,21.929,21.986,140400.0
2007-06-18 11:40:00,34.73,34.73,34.66,34.69,84600.0,21.9924,21.9924,21.948,21.967,84600.0
2007-06-18 11:50:00,34.7,34.72,34.67,34.68,91400.0,21.9734,21.986,21.9544,21.9607,91400.0
2007-06-18 12:00:00,34.69,34.71,34.66,34.71,73200.0,21.967,21.9797,21.948,21.9797,73200.0
2007-06-18 12:10:00,34.71,34.73,34.7,34.72,80400.0,21.9797,21.9924,21.9734,21.986,80400.0
2007-06-18 12:20:00,34.73,34.76,34.71,34.71,193700.0,21.9924,22.0113,21.9797,21.9797,193700.0
2007-06-18 12:30:00,34.72,34.72,34.69,34.7,99600.0,21.986,21.986,21.967,21.9734,99600.0
2007-06-18 12:40:00,34.7,34.74,34.65,34.7,311700.0,21.9734,21.9987,21.9417,21.9734,311700.0
2007-06-18 12:50:00,34.69,34.72,34.69,34.71,356100.0,21.967,21.986,21.967,21.9797,356100.0
2007-06-18 13:00:00,34.71,34.71,34.7,34.7,114200.0,21.9797,21.9797,21.9734,21.9734,114200.0
2007-06-18 13:10:00,34.7,34.71,34.69,34.71,176600.0,21.9734,21.9797,21.967,21.9797,176600.0
2007-06-18 13:20:00,34.71,34.71,34.69,34.7,93000.0,21.9797,21.9797,21.967,21.9734,93000.0
2007-06-18 13:30:00,34.7,34.71,34.69,34.7,160200.0,21.9734,21.9797,21.967,21.9734,160200.0
2007-06-18 13:40:00,34.7,34.71,34.7,34.7,46300.0,21.9734,21.9797,21.9734,21.9734,46300.0
2007-06-18 13:50:00,34.71,34.75,34.7,34.73,324500.0,21.9797,22.005,21.9734,21.9924,324500.0
2007-06-18 14:00:00,34.73,34.73,34.68,34.72,249700.0,21.9924,21.9924,21.9607,21.986,249700.0
2007-06-18 14:10:00,34.73,34.75,34.72,34.74,237500.0,21.9924,22.005,21.986,21.9987,237500.0
2007-06-18 14:20:00,34.74,34.75,34.74,34.74,77700.0,21.9987,22.005,21.9987,21.9987,77700.0
2007-06-18 14:30:00,34.75,34.75,34.73,34.75,128600.0,22.005,22.005,21.9924,22.005,128600.0
2007-06-18 14:40:00,34.75,34.75,34.73,34.74,224100.0,22.005,22.005,21.9924,21.9987,224100.0
2007-06-18 14:50:00,34.74,34.74,34.72,34.72,81700.0,21.9987,21.9987,21.986,21.986,81700.0
2007-06-18 15:00:00,34.73,34.74,34.72,34.74,230100.0,21.9924,21.9987,21.986,21.9987,230100.0
2007-06-18 15:10:00,34.74,34.76,34.72,34.75,278800.0,21.9987,22.0113,21.986,22.005,278800.0
2007-06-18 15:20:00,34.75,34.76,34.73,34.74,108800.0,22.005,22.0113,21.9924,21.9987,108800.0
2007-06-18 15:30:00,34.74,34.76,34.73,34.76,106000.0,21.9987,22.0113,21.9924,22.0113,106000.0
2007-06-18 15:40:00,34.75,34.76,34.72,34.72,125800.0,22.005,22.0113,21.986,21.986,125800.0
2007-06-18 15:50:00,34.72,34.75,34.67,34.75,207600.0,21.986,22.005,21.9544,22.005,207600.0
2007-06-19 09:30:00,34.87,34.92,34.71,34.71,202700.0,22.081,22.1127,21.9797,21.9797,202700.0
2007-06-19 09:40:00,34.72,34.78,34.6,34.62,109100.0,21.986,22.024,21.91,21.9227,109100.0
2007-06-19 09:50:00,34.62,34.72,34.52,34.55,139300.0,21.9227,21.986,21.8594,21.8784,139300.0
2007-06-19 10:00:00,34.54,34.65,34.53,34.64,76800.0,21.872,21.9417,21.8657,21.9354,76800.0
2007-06-19 10:10:00,34.64,34.69,34.55,34.58,124700.0,21.9354,21.967,21.8784,21.8974,124700.0
2007-06-19 10:20:00,34.59,34.64,34.57,34.58,118400.0,21.9037,21.9354,21.891,21.8974,118400.0
2007-06-19 10:30:00,34.57,34.61,34.55,34.56,139200.0,21.891,21.9164,21.8784,21.8847,139200.0
2007-06-19 10:40:00,34.57,34.58,34.52,34.55,160200.0,21.891,21.8974,21.8594,21.8784,160200.0
2007-06-19 10:50:00,34.55,34.57,34.53,34.56,185300.0,21.8784,21.891,21.8657,21.8847,185300.0
2007-06-19 11:00:00,34.56,34.58,34.51,34.52,67600.0,21.8847,21.8974,21.853,21.8594,67600.0
2007-06-19 11:10:00,34.52,34.55,34.51,34.54,127200.0,21.8594,21.8784,21.853,21.872,127200.0
2007-06-19 11:20:00,34.54,34.55,34.51,34.51,46400.0,21.872,21.8784,21.853,21.853,46400.0
2007-06-19 11:30:00,34.51,34.54,34.5,34.52,125400.0,21.853,21.872,21.8467,21.8594,125400.0
2007-06-19 11:40:00,34.51,34.52,34.48,34.51,240700.0,21.853,21.8594,21.834,21.853,240700.0
2007-06-19 11:50:00,34.52,34.52,34.47,34.47,55000.0,21.8594,21.8594,21.8277,21.8277,55000.0
2007-06-19 12:00:00,34.48,34.49,34.47,34.48,214700.0,21.834,21.8404,21.8277,21.834,214700.0
2007-06-19 12:10:00,34.47,34.48,34.4,34.4,105400.0,21.8277,21.834,21.7834,21.7834,105400.0
2007-06-19 12:20:00,34.4,34.42,34.38,34.4,92000.0,21.7834,21.796,21.7707,21.7834,92000.0
2007-06-19 12:30:00,34.4,34.41,34.39,34.4,89500.0,21.7834,21.7897,21.7771,21.7834,89500.0
2007-06-19 12:40:00,34.39,34.4,34.37,34.38,105600.0,21.7771,21.7834,21.7644,21.7707,105600.0
2007-06-19 12:50:00,34.38,34.39,34.35,34.36,95000.0,21.7707,21.7771,21.7517,21.7581,95000.0
2007-06-19 13:00:00,34.37,34.37,34.35,34.37,83900.0,21.7644,21.7644,21.7517,21.7644,83900.0
2007-06-19 13:10:00,34.36,34.39,34.35,34.38,239600.0,21.7581,21.7771,21.7517,21.7707,239600.0
2007-06-19 13:20:00,34.38,34.42,34.37,34.37,102800.0,21.7707,21.796,21.7644,21.7644,102800.0
2007-06-19 13:30:00,34.38,34.38,34.35,34.35,93200.0,21.7707,21.7707,21.7517,21.7517,93200.0
2007-06-19 13:40:00,34.36,34.38,34.32,34.34,133700.0,21.7581,21.7707,21.7327,21.7454,133700.0
2007-06-19 13:50:00,34.34,34.34,34.28,34.29,103600.0,21.7454,21.7454,21.7074,21.7137,103600.0
2007-06-19 14:00:00,34.29,34.29,34.26,34.26,87100.0,21.7137,21.7137,21.6947,21.6947,87100.0
2007-06-19 14:10:00,34.26,34.28,34.26,34.27,103300.0,21.6947,21.7074,21.6947,21.7011,103300.0
2007-06-19 14:20:00,34.26,34.27,34.25,34.26,71800.0,21.6947,21.7011,21.6884,21.6947,71800.0
2007-06-19 14:30:00,34.26,34.28,34.23,34.27,127500.0,21.6947,21.7074,21.6757,21.7011,127500.0
2007-06-19 14:40:00,34.28,34.28,34.23,34.27,191900.0,21.7074,21.7074,21.6757,21.7011,191900.0
2007-06-19 14:50:00,34.26,34.27,34.23,34.24,131300.0,21.6947,21.7011,21.6757,21.6821,131300.0
2007-06-19 15:00:00,34.24,34.25,34.17,34.19,227400.0,21.6821,21.6884,21.6377,21.6504,227400.0
2007-06-19 15:10:00,34.2,34.21,34.14,34.16,175600.0,21.6567,21.6631,21.6187,21.6314,175600.0
2007-06-19 15:20:00,34.17,34.17,34.12,34.15,274600.0,21.6377,21.6377,21.6061,21.6251,274600.0
2007-06-19 15:30:00,34.16,34.18,34.09,34.12,435400.0,21.6314,21.6441,21.5871,21.6061,435400.0
2007-06-19 15:40:00,34.12,34.14,34.1,34.12,377900.0,21.6061,21.6187,21.5934,21.6061,377900.0
2007-06-19 15:50:00,34.11,34.13,34.08,34.12,496500.0,21.5997,21.6124,21.5807,21.6061,496500.0
2007-06-20 09:30:00,34.31,34.55,34.28,34.32,259800.0,21.7264,21.8784,21.7074,21.7327,259800.0
2007-06-20 09:40:00,34.32,34.33,33.93,34.02,372700.0,21.7327,21.7391,21.4858,21.5428,372700.0
2007-06-20 09:50:00,34.02,34.11,34.02,34.05,94300.0,21.5428,21.5997,21.5428,21.5618,94300.0
2007-06-20 10:00:00,34.05,34.05,33.93,33.96,187800.0,21.5618,21.5618,21.4858,21.5048,187800.0
2007-06-20 10:10:00,33.96,34.0,33.92,33.96,131300.0,21.5048,21.5301,21.4794,21.5048,131300.0
2007-06-20 10:20:00,33.97,34.03,33.97,34.01,226200.0,21.5111,21.5491,21.5111,21.5364,226200.0
2007-06-20 10:30:00,34.01,34.03,33.97,33.97,318200.0,21.5364,21.5491,21.5111,21.5111,318200.0
2007-06-20 10:40:00,33.97,33.98,33.9,33.96,117000.0,21.5111,21.5174,21.4668,21.5048,117000.0
2007-06-20 10:50:00,33.95,33.96,33.91,33.91,99000.0,21.4984,21.5048,21.4731,21.4731,99000.0
2007-06-20 11:00:00,33.91,33.93,33.9,33.91,75700.0,21.4731,21.4858,21.4668,21.4731,75700.0
2007-06-20 11:10:00,33.92,33.92,33.89,33.91,267100.0,21.4794,21.4794,21.4604,21.4731,267100.0
2007-06-20 11:20:00,33.9,33.96,33.9,33.91,211300.0,21.4668,21.5048,21.4668,21.4731,211300.0
2007-06-20 11:30:00,33.91,33.92,33.81,33.83,106700.0,21.4731,21.4794,21.4098,21.4224,106700.0
2007-06-20 11:40:00,33.82,33.86,33.8,33.84,64500.0,21.4161,21.4414,21.4034,21.4288,64500.0
2007-06-20 11:50:00,33.84,33.86,33.8,33.85,74600.0,21.4288,21.4414,21.4034,21.4351,74600.0
2007-06-20 12:00:00,33.85,33.96,33.84,33.94,209900.0,21.4351,21.5048,21.4288,21.4921,209900.0
2007-06-20 12:10:00,33.94,33.94,33.82,33.87,150800.0,21.4921,21.4921,21.4161,21.4478,150800.0
2007-06-20 12:20:00,33.87,33.88,33.84,33.85,134900.0,21.4478,21.4541,21.4288,21.4351,134900.0
2007-06-20 12:30:00,33.85,33.86,33.81,33.81,122300.0,21.4351,21.4414,21.4098,21.4098,122300.0
2007-06-20 12:40:00,33.81,33.82,33.76,33.77,136700.0,21.4098,21.4161,21.3781,21.3844,136700.0
2007-06-20 12:50:00,33.78,33.82,33.76,33.77,65500.0,21.3908,21.4161,21.3781,21.3844,65500.0
2007-06-20 13:00:00,33.77,33.78,33.75,33.75,95200.0,21.3844,21.3908,21.3718,21.3718,95200.0
2007-06-20 13:10:00,33.75,33.77,33.72,33.73,127500.0,21.3718,21.3844,21.3528,21.3591,127500.0
2007-06-20 13:20:00,33.73,33.73,33.68,33.71,109900.0,21.3591,21.3591,21.3275,21.3465,109900.0
2007-06-20 13:30:00,33.7,33.71,33.65,33.65,209600.0,21.3401,21.3465,21.3085,21.3085,209600.0
2007-06-20 13:40:00,33.65,33.66,33.58,33.63,139400.0,21.3085,21.3148,21.2641,21.2958,139400.0
2007-06-20 13:50:00,33.62,33.65,33.59,33.63,102200.0,21.2895,21.3085,21.2705,21.2958,102200.0
2007-06-20 14:00:00,33.62,33.67,33.61,33.67,93500.0,21.2895,21.3211,21.2831,21.3211,93500.0
2007-06-20 14:10:00,33.68,33.7,33.62,33.62,98600.0,21.3275,21.3401,21.2895,21.2895,98600.0
2007-06-20 14:20:00,33.62,33.75,33.62,33.74,165000.0,21.2895,21.3718,21.2895,21.3654,165000.0
2007-06-20 14:30:00,33.74,33.79,33.71,33.72,146000.0,21.3654,21.3971,21.3465,21.3528,146000.0
2007-06-20 14:40:00,33.71,33.73,33.69,33.7,174000.0,21.3465,21.3591,21.3338,21.3401,174000.0
2007-06-20 14:50:00,33.7,33.71,33.64,33.67,246500.0,21.3401,21.3465,21.3021,21.3211,246500.0
2007-06-20 15:00:00,33.68,33.71,33.6,33.63,144800.0,21.3275,21.3465,21.2768,21.2958,144800.0
2007-06-20 15:10:00,33.64,33.7,33.63,33.64,153600.0,21.3021,21.3401,21.2958,21.3021,153600.0
2007-06-20 15:20:00,33.63,33.65,33.6,33.6,114800.0,21.2958,21.3085,21.2768,21.2768,114800.0
2007-06-20 15:30:00,33.6,33.6,33.47,33.5,335100.0,21.2768,21.2768,21.1945,21.2135,335100.0
2007-06-20 15:40:00,33.49,33.6,33.48,33.55,484400.0,21.2071,21.2768,21.2008,21.2451,484400.0
2007-06-20 15:50:00,33.54,33.55,33.44,33.44,330200.0,21.2388,21.2451,21.1755,21.1755,330200.0
2007-06-21 09:30:00,33.58,33.71,33.51,33.61,263800.0,21.2641,21.3465,21.2198,21.2831,263800.0
2007-06-21 09:40:00,33.59,33.66,33.47,33.49,198700.0,21.2705,21.3148,21.1945,21.2071,198700.0
2007-06-21 09:50:00,33.48,33.58,33.45,33.45,88000.0,21.2008,21.2641,21.1818,21.1818,88000.0
2007-06-21 10:00:00,33.46,33.51,33.44,33.5,151200.0,21.1881,21.2198,21.1755,21.2135,151200.0
2007-06-21 10:10:00,33.5,33.65,33.46,33.65,237000.0,21.2135,21.3085,21.1881,21.3085,237000.0
2007-06-21 10:20:00,33.65,33.7,33.57,33.57,123800.0,21.3085,21.3401,21.2578,21.2578,123800.0
2007-06-21 10:30:00,33.56,33.67,33.54,33.64,144600.0,21.2515,21.3211,21.2388,21.3021,144600.0
2007-06-21 10:40:00,33.65,33.75,33.6,33.62,172500.0,21.3085,21.3718,21.2768,21.2895,172500.0
2007-06-21 10:50:00,33.62,33.72,33.61,33.67,93600.0,21.2895,21.3528,21.2831,21.3211,93600.0
2007-06-21 11:00:00,33.68,33.7,33.53,33.55,58200.0,21.3275,21.3401,21.2325,21.2451,58200.0
2007-06-21 11:10:00,33.55,33.65,33.54,33.64,278100.0,21.2451,21.3085,21.2388,21.3021,278100.0
2007-06-21 11:20:00,33.65,33.65,33.58,33.6,74100.0,21.3085,21.3085,21.2641,21.2768,74100.0
2007-06-21 11:30:00,33.59,33.6,33.48,33.48,137500.0,21.2705,21.2768,21.2008,21.2008,137500.0
2007-06-21 11:40:00,33.49,33.53,33.45,33.5,105900.0,21.2071,21.2325,21.1818,21.2135,105900.0
2007-06-21 11:50:00,33.5,33.5,33.44,33.48,213000.0,21.2135,21.2135,21.1755,21.2008,213000.0
2007-06-21 12:00:00,33.48,33.56,33.47,33.52,142700.0,21.2008,21.2515,21.1945,21.2261,142700.0
2007-06-21 12:10:00,33.52,33.52,33.43,33.45,50700.0,21.2261,21.2261,21.1691,21.1818,50700.0
2007-06-21 12:20:00,33.45,33.45,33.39,33.44,409300.0,21.1818,21.1818,21.1438,21.1755,409300.0
2007-06-21 12:30:00,33.45,33.53,33.41,33.53,82000.0,21.1818,21.2325,21.1565,21.2325,82000.0
2007-06-21 12:40:00,33.52,33.55,33.49,33.55,62000.0,21.2261,21.2451,21.2071,21.2451,62000.0
2007-06-21 12:50:00,33.55,33.58,33.53,33.55,61900.0,21.2451,21.2641,21.2325,21.2451,61900.0
2007-06-21 13:00:00,33.55,33.71,33.54,33.7,145600.0,21.2451,21.3465,21.2388,21.3401,145600.0
2007-06-21 13:10:00,33.71,33.74,33.65,33.67,70400.0,21.3465,21.3654,21.3085,21.3211,70400.0
2007-06-21 13:20:00,33.67,33.67,33.6,33.64,263800.0,21.3211,21.3211,21.2768,21.3021,263800.0
2007-06-21 13:30:00,33.64,33.75,33.64,33.72,353500.0,21.3021,21.3718,21.3021,21.3528,353500.0
2007-06-21 13:40:00,33.72,33.75,33.7,33.73,284700.0,21.3528,21.3718,21.3401,21.3591,284700.0
2007-06-21 13:50:00,33.72,33.77,33.68,33.72,66500.0,21.3528,21.3844,21.3275,21.3528,66500.0
2007-06-21 14:00:00,33.71,33.76,33.69,33.74,169900.0,21.3465,21.3781,21.3338,21.3654,169900.0
2007-06-21 14:10:00,33.75,33.77,33.73,33.74,97600.0,21.3718,21.3844,21.3591,21.3654,97600.0
2007-06-21 14:20:00,33.75,33.75,33.71,33.71,82800.0,21.3718,21.3718,21.3465,21.3465,82800.0
2007-06-21 14:30:00,33.71,33.75,33.68,33.68,56100.0,21.3465,21.3718,21.3275,21.3275,56100.0
2007-06-21 14:40:00,33.69,33.7,33.66,33.67,67000.0,21.3338,21.3401,21.3148,21.3211,67000.0
2007-06-21 14:50:00,33.67,33.72,33.66,33.7,228700.0,21.3211,21.3528,21.3148,21.3401,228700.0
2007-06-21 15:00:00,33.7,33.76,33.69,33.75,99300.0,21.3401,21.3781,21.3338,21.3718,99300.0
2007-06-21 15:10:00,33.74,33.76,33.66,33.72,144600.0,21.3654,21.3781,21.3148,21.3528,144600.0
2007-06-21 15:20:00,33.72,33.77,33.72,33.76,210900.0,21.3528,21.3844,21.3528,21.3781,210900.0
2007-06-21 15:30:00,33.76,33.82,33.75,33.78,162100.0,21.3781,21.4161,21.3718,21.3908,162100.0
2007-06-21 15:40:00,33.78,33.81,33.75,33.8,158600.0,21.3908,21.4098,21.3718,21.4034,158600.0
2007-06-21 15:50:00,33.79,33.82,33.77,33.8,280700.0,21.3971,21.4161,21.3844,21.4034,280700.0
2007-06-22 09:30:00,34.17,34.63,34.17,34.48,1012300.0,21.6377,21.929,21.6377,21.834,1012300.0
2007-06-22 09:40:00,34.48,34.48,34.22,34.26,416100.0,21.834,21.834,21.6694,21.6947,416100.0
2007-06-22 09:50:00,34.27,34.53,34.24,34.45,678400.0,21.7011,21.8657,21.6821,21.815,678400.0
2007-06-22 10:00:00,34.45,34.49,34.34,34.34,225900.0,21.815,21.8404,21.7454,21.7454,225900.0
2007-06-22 10:10:00,34.35,34.37,34.24,34.32,336700.0,21.7517,21.7644,21.6821,21.7327,336700.0
2007-06-22 10:20:00,34.32,34.37,34.26,34.34,450000.0,21.7327,21.7644,21.6947,21.7454,450000.0
2007-06-22 10:30:00,34.34,34.35,34.24,34.27,212100.0,21.7454,21.7517,21.6821,21.7011,212100.0
2007-06-22 10:40:00,34.26,34.29,34.19,34.22,178600.0,21.6947,21.7137,21.6504,21.6694,178600.0
2007-06-22 10:50:00,34.22,34.23,34.19,34.21,153200.0,21.6694,21.6757,21.6504,21.6631,153200.0
2007-06-22 11:00:00,34.21,34.22,34.11,34.21,146400.0,21.6631,21.6694,21.5997,21.6631,146400.0
2007-06-22 11:10:00,34.21,34.21,34.13,34.15,82700.0,21.6631,21.6631,21.6124,21.6251,82700.0
2007-06-22 11:20:00,34.14,34.16,34.14,34.16,244100.0,21.6187,21.6314,21.6187,21.6314,244100.0
2007-06-22 11:30:00,34.16,34.16,34.03,34.06,111000.0,21.6314,21.6314,21.5491,21.5681,111000.0
2007-06-22 11:40:00,34.07,34.07,33.92,33.98,130500.0,21.5744,21.5744,21.4794,21.5174,130500.0
2007-06-22 11:50:00,33.97,34.08,33.95,34.03,82600.0,21.5111,21.5807,21.4984,21.5491,82600.0
2007-06-22 12:00:00,34.03,34.1,34.03,34.1,108300.0,21.5491,21.5934,21.5491,21.5934,108300.0
2007-06-22 12:10:00,34.09,34.12,34.02,34.03,169000.0,21.5871,21.6061,21.5428,21.5491,169000.0
2007-06-22 12:20:00,34.03,34.04,33.83,33.84,166800.0,21.5491,21.5554,21.4224,21.4288,166800.0
2007-06-22 12:30:00,33.84,33.87,33.81,33.85,246000.0,21.4288,21.4478,21.4098,21.4351,246000.0
2007-06-22 12:40:00,33.84,33.95,33.84,33.89,229700.0,21.4288,21.4984,21.4288,21.4604,229700.0
2007-06-22 12:50:00,33.88,33.88,33.81,33.83,61500.0,21.4541,21.4541,21.4098,21.4224,61500.0
2007-06-22 13:00:00,33.82,33.83,33.7,33.7,104800.0,21.4161,21.4224,21.3401,21.3401,104800.0
2007-06-22 13:10:00,33.7,33.75,33.7,33.73,226200.0,21.3401,21.3718,21.3401,21.3591,226200.0
2007-06-22 13:20:00,33.73,33.86,33.71,33.84,260000.0,21.3591,21.4414,21.3465,21.4288,260000.0
2007-06-22 13:30:00,33.84,33.85,33.82,33.84,133200.0,21.4288,21.4351,21.4161,21.4288,133200.0
2007-06-22 13:40:00,33.84,33.85,33.83,33.84,206900.0,21.4288,21.4351,21.4224,21.4288,206900.0
2007-06-22 13:50:00,33.84,33.84,33.77,33.8,81700.0,21.4288,21.4288,21.3844,21.4034,81700.0
2007-06-22 14:00:00,33.81,33.81,33.73,33.77,79500.0,21.4098,21.4098,21.3591,21.3844,79500.0
2007-06-22 14:10:00,33.77,33.8,33.76,33.79,100900.0,21.3844,21.4034,21.3781,21.3971,100900.0
2007-06-22 14:20:00,33.79,33.83,33.75,33.82,191400.0,21.3971,21.4224,21.3718,21.4161,191400.0
2007-06-22 14:30:00,33.83,33.85,33.75,33.82,269900.0,21.4224,21.4351,21.3718,21.4161,269900.0
2007-06-22 14:40:00,33.82,33.91,33.82,33.9,154400.0,21.4161,21.4731,21.4161,21.4668,154400.0
2007-06-22 14:50:00,33.9,33.97,33.79,33.86,336900.0,21.4668,21.5111,21.3971,21.4414,336900.0
2007-06-22 15:00:00,33.86,33.91,33.82,33.83,251800.0,21.4414,21.4731,21.4161,21.4224,251800.0
2007-06-22 15:10:00,33.82,33.83,33.77,33.8,293100.0,21.4161,21.4224,21.3844,21.4034,293100.0
2007-06-22 15:20:00,33.8,33.8,33.67,33.67,402300.0,21.4034,21.4034,21.3211,21.3211,402300.0
2007-06-22 15:30:00,33.68,33.73,33.65,33.67,193600.0,21.3275,21.3591,21.3085,21.3211,193600.0
2007-06-22 15:40:00,33.67,33.67,33.57,33.58,349900.0,21.3211,21.3211,21.2578,21.2641,349900.0
2007-06-22 15:50:00,33.58,33.6,33.5,33.53,703700.0,21.2641,21.2768,21.2135,21.2325,703700.0
2007-06-25 09:30:00,33.53,33.92,33.53,33.74,248600.0,21.2325,21.4794,21.2325,21.3654,248600.0
2007-06-25 09:40:00,33.74,33.76,33.5,33.55,193100.0,21.3654,21.3781,21.2135,21.2451,193100.0
2007-06-25 09:50:00,33.55,33.56,33.5,33.54,157700.0,21.2451,21.2515,21.2135,21.2388,157700.0
2007-06-25 10:00:00,33.56,33.59,33.51,33.52,132100.0,21.2515,21.2705,21.2198,21.2261,132100.0
2007-06-25 10:10:00,33.53,33.57,33.51,33.53,210700.0,21.2325,21.2578,21.2198,21.2325,210700.0
2007-06-25 10:20:00,33.54,33.67,33.51,33.6,149200.0,21.2388,21.3211,21.2198,21.2768,149200.0
2007-06-25 10:30:00,33.59,33.68,33.58,33.6,107700.0,21.2705,21.3275,21.2641,21.2768,107700.0
2007-06-25 10:40:00,33.58,33.6,33.51,33.53,133600.0,21.2641,21.2768,21.2198,21.2325,133600.0
2007-06-25 10:50:00,33.53,33.54,33.44,33.52,134900.0,21.2325,21.2388,21.1755,21.2261,134900.0
2007-06-25 11:00:00,33.53,33.53,33.45,33.48,295800.0,21.2325,21.2325,21.1818,21.2008,295800.0
2007-06-25 11:10:00,33.47,33.58,33.47,33.57,133000.0,21.1945,21.2641,21.1945,21.2578,133000.0
2007-06-25 11:20:00,33.58,33.76,33.57,33.66,297800.0,21.2641,21.3781,21.2578,21.3148,297800.0
2007-06-25 11:30:00,33.65,33.68,33.63,33.64,177700.0,21.3085,21.3275,21.2958,21.3021,177700.0
2007-06-25 11:40:00,33.65,33.69,33.61,33.69,125100.0,21.3085,21.3338,21.2831,21.3338,125100.0
2007-06-25 11:50:00,33.69,33.72,33.64,33.68,108400.0,21.3338,21.3528,21.3021,21.3275,108400.0
2007-06-25 12:00:00,33.67,33.7,33.65,33.66,223100.0,21.3211,21.3401,21.3085,21.3148,223100.0
2007-06-25 12:10:00,33.66,33.69,33.66,33.67,62200.0,21.3148,21.3338,21.3148,21.3211,62200.0
2007-06-25 12:20:00,33.67,33.68,33.6,33.63,86000.0,21.3211,21.3275,21.2768,21.2958,86000.0
2007-06-25 12:30:00,33.63,33.66,33.6,33.66,107100.0,21.2958,21.3148,21.2768,21.3148,107100.0
2007-06-25 12:40:00,33.65,33.71,33.65,33.7,106000.0,21.3085,21.3465,21.3085,21.3401,106000.0
2007-06-25 12:50:00,33.7,33.7,33.57,33.59,202900.0,21.3401,21.3401,21.2578,21.2705,202900.0
2007-06-25 13:00:00,33.58,33.62,33.57,33.58,132600.0,21.2641,21.2895,21.2578,21.2641,132600.0
2007-06-25 13:10:00,33.58,33.6,33.5,33.5,262300.0,21.2641,21.2768,21.2135,21.2135,262300.0
2007-06-25 13:20:00,33.51,33.51,33.44,33.45,200900.0,21.2198,21.2198,21.1755,21.1818,200900.0
2007-06-25 13:30:00,33.45,33.5,33.41,33.42,211700.0,21.1818,21.2135,21.1565,21.1628,211700.0
2007-06-25 13:40:00,33.42,33.45,33.39,33.4,158900.0,21.1628,21.1818,21.1438,21.1501,158900.0
2007-06-25 13:50:00,33.4,33.41,33.33,33.33,160800.0,21.1501,21.1565,21.1058,21.1058,160800.0
2007-06-25 14:00:00,33.32,33.4,33.31,33.34,132200.0,21.0995,21.1501,21.0932,21.1122,132200.0
2007-06-25 14:10:00,33.34,33.34,33.26,33.28,166100.0,21.1122,21.1122,21.0615,21.0742,166100.0
2007-06-25 14:20:00,33.29,33.51,33.28,33.28,113200.0,21.0805,21.2198,21.0742,21.0742,113200.0
2007-06-25 14:30:00,33.28,33.28,33.0,33.13,979400.0,21.0742,21.0742,20.8969,20.9792,979400.0
2007-06-25 14:40:00,33.12,33.15,33.02,33.02,124700.0,20.9728,20.9918,20.9095,20.9095,124700.0
2007-06-25 14:50:00,33.01,33.05,32.99,33.01,388300.0,20.9032,20.9285,20.8905,20.9032,388300.0
2007-06-25 15:00:00,33.0,33.04,32.93,32.98,271200.0,20.8969,20.9222,20.8525,20.8842,271200.0
2007-06-25 15:10:00,32.98,33.01,32.94,32.96,286000.0,20.8842,20.9032,20.8589,20.8715,286000.0
2007-06-25 15:20:00,32.97,33.01,32.97,32.98,314800.0,20.8779,20.9032,20.8779,20.8842,314800.0
2007-06-25 15:30:00,32.98,33.06,32.98,33.03,423100.0,20.8842,20.9348,20.8842,20.9158,423100.0
2007-06-25 15:40:00,33.03,33.04,32.92,32.95,420200.0,20.9158,20.9222,20.8462,20.8652,420200.0
2007-06-25 15:50:00,32.95,33.04,32.95,33.03,467700.0,20.8652,20.9222,20.8652,20.9158,467700.0
2007-06-26 09:30:00,33.05,33.4,33.0,33.17,555200.0,20.9285,21.1501,20.8969,21.0045,555200.0
2007-06-26 09:40:00,33.17,33.24,33.08,33.24,207000.0,21.0045,21.0488,20.9475,21.0488,207000.0
2007-06-26 09:50:00,33.24,33.3,33.16,33.17,154000.0,21.0488,21.0868,20.9982,21.0045,154000.0
2007-06-26 10:00:00,33.17,33.25,33.11,33.12,116200.0,21.0045,21.0552,20.9665,20.9728,116200.0
2007-06-26 10:10:00,33.12,33.18,33.06,33.17,79100.0,20.9728,21.0108,20.9348,21.0045,79100.0
2007-06-26 10:20:00,33.18,33.21,33.17,33.19,76900.0,21.0108,21.0298,21.0045,21.0172,76900.0
2007-06-26 10:30:00,33.19,33.27,33.17,33.27,144400.0,21.0172,21.0678,21.0045,21.0678,144400.0
2007-06-26 10:40:00,33.27,33.28,33.1,33.11,97600.0,21.0678,21.0742,20.9602,20.9665,97600.0
2007-06-26 10:50:00,33.1,33.12,33.05,33.05,76000.0,20.9602,20.9728,20.9285,20.9285,76000.0
2007-06-26 11:00:00,33.05,33.17,33.05,33.14,113200.0,20.9285,21.0045,20.9285,20.9855,113200.0
2007-06-26 11:10:00,33.15,33.2,33.14,33.15,90900.0,20.9918,21.0235,20.9855,20.9918,90900.0
2007-06-26 11:20:00,33.16,33.16,33.11,33.13,145200.0,20.9982,20.9982,20.9665,20.9792,145200.0
2007-06-26 11:30:00,33.13,33.17,33.06,33.15,90400.0,20.9792,21.0045,20.9348,20.9918,90400.0
2007-06-26 11:40:00,33.15,33.22,33.14,33.2,139000.0,20.9918,21.0362,20.9855,21.0235,139000.0
2007-06-26 11:50:00,33.2,33.22,33.18,33.19,243000.0,21.0235,21.0362,21.0108,21.0172,243000.0
2007-06-26 12:00:00,33.18,33.22,33.18,33.19,70000.0,21.0108,21.0362,21.0108,21.0172,70000.0
2007-06-26 12:10:00,33.19,33.2,33.17,33.2,38900.0,21.0172,21.0235,21.0045,21.0235,38900.0
2007-06-26 12:20:00,33.2,33.21,33.19,33.2,61700.0,21.0235,21.0298,21.0172,21.0235,61700.0
2007-06-26 12:30:00,33.19,33.2,33.13,33.13,69600.0,21.0172,21.0235,20.9792,20.9792,69600.0
2007-06-26 12:40:00,33.13,33.16,33.1,33.15,82600.0,20.9792,20.9982,20.9602,20.9918,82600.0
2007-06-26 12:50:00,33.15,33.15,33.11,33.12,33500.0,20.9918,20.9918,20.9665,20.9728,33500.0
2007-06-26 13:00:00,33.12,33.18,33.11,33.14,110800.0,20.9728,21.0108,20.9665,20.9855,110800.0
2007-06-26 13:10:00,33.15,33.16,33.13,33.14,55400.0,20.9918,20.9982,20.9792,20.9855,55400.0
2007-06-26 13:20:00,33.14,33.14,33.07,33.09,84700.0,20.9855,20.9855,20.9412,20.9538,84700.0
2007-06-26 13:30:00,33.09,33.1,33.04,33.06,58100.0,20.9538,20.9602,20.9222,20.9348,58100.0
2007-06-26 13:40:00,33.06,33.07,32.97,33.01,222800.0,20.9348,20.9412,20.8779,20.9032,222800.0
2007-06-26 13:50:00,33.01,33.02,32.97,33.01,95600.0,20.9032,20.9095,20.8779,20.9032,95600.0
2007-06-26 14:00:00,33.0,33.1,33.0,33.1,168000.0,20.8969,20.9602,20.8969,20.9602,168000.0
2007-06-26 14:10:00,33.1,33.11,33.02,33.05,129000.0,20.9602,20.9665,20.9095,20.9285,129000.0
2007-06-26 14:20:00,33.05,33.05,32.97,33.0,134700.0,20.9285,20.9285,20.8779,20.8969,134700.0
2007-06-26 14:30:00,32.99,33.03,32.92,32.93,146100.0,20.8905,20.9158,20.8462,20.8525,146100.0
2007-06-26 14:40:00,32.92,32.97,32.86,32.94,235900.0,20.8462,20.8779,20.8082,20.8589,235900.0
2007-06-26 14:50:00,32.95,32.97,32.88,32.88,112100.0,20.8652,20.8779,20.8209,20.8209,112100.0
2007-06-26 15:00:00,32.89,32.92,32.82,32.87,146200.0,20.8272,20.8462,20.7829,20.8145,146200.0
2007-06-26 15:10:00,32.87,32.94,32.86,32.87,138000.0,20.8145,20.8589,20.8082,20.8145,138000.0
2007-06-26 15:20:00,32.87,32.92,32.83,32.83,202600.0,20.8145,20.8462,20.7892,20.7892,202600.0
2007-06-26 15:30:00,32.83,32.89,32.83,32.84,205600.0,20.7892,20.8272,20.7892,20.7955,205600.0
2007-06-26 15:40:00,32.84,32.84,32.77,32.8,224800.0,20.7955,20.7955,20.7512,20.7702,224800.0
2007-06-26 15:50:00,32.79,32.82,32.75,32.76,312300.0,20.7639,20.7829,20.7385,20.7449,312300.0
2007-06-27 09:30:00,32.76,32.76,32.15,32.27,566900.0,20.7449,20.7449,20.3586,20.4346,566900.0
2007-06-27 09:40:00,32.25,32.48,32.18,32.46,662900.0,20.4219,20.5676,20.3776,20.5549,662900.0
2007-06-27 09:50:00,32.45,32.48,32.21,32.26,208200.0,20.5486,20.5676,20.3966,20.4283,208200.0
2007-06-27 10:00:00,32.25,32.35,32.18,32.22,384000.0,20.4219,20.4852,20.3776,20.4029,384000.0
2007-06-27 10:10:00,32.21,32.23,32.08,32.08,330900.0,20.3966,20.4093,20.3143,20.3143,330900.0
2007-06-27 10:20:00,32.07,32.29,32.05,32.23,387500.0,20.3079,20.4473,20.2953,20.4093,387500.0
2007-06-27 10:30:00,32.23,32.3,32.15,32.16,266400.0,20.4093,20.4536,20.3586,20.3649,266400.0
2007-06-27 10:40:00,32.16,32.23,32.07,32.09,313400.0,20.3649,20.4093,20.3079,20.3206,313400.0
2007-06-27 10:50:00,32.09,32.16,32.07,32.12,193300.0,20.3206,20.3649,20.3079,20.3396,193300.0
2007-06-27 11:00:00,32.12,32.29,32.12,32.28,187000.0,20.3396,20.4473,20.3396,20.4409,187000.0
2007-06-27 11:10:00,32.29,32.49,32.29,32.41,231400.0,20.4473,20.5739,20.4473,20.5232,231400.0
2007-06-27 11:20:00,32.4,32.47,32.35,32.41,245100.0,20.5169,20.5612,20.4852,20.5232,245100.0
2007-06-27 11:30:00,32.41,32.42,32.29,32.3,129400.0,20.5232,20.5296,20.4473,20.4536,129400.0
2007-06-27 11:40:00,32.31,32.32,32.2,32.22,120600.0,20.4599,20.4662,20.3903,20.4029,120600.0
2007-06-27 11:50:00,32.23,32.37,32.23,32.35,188400.0,20.4093,20.4979,20.4093,20.4852,188400.0
2007-06-27 12:00:00,32.36,32.4,32.34,32.36,111700.0,20.4916,20.5169,20.4789,20.4916,111700.0
2007-06-27 12:10:00,32.36,32.37,32.29,32.33,132800.0,20.4916,20.4979,20.4473,20.4726,132800.0
2007-06-27 12:20:00,32.33,32.36,32.3,32.33,74700.0,20.4726,20.4916,20.4536,20.4726,74700.0
2007-06-27 12:30:00,32.33,32.38,32.29,32.35,137400.0,20.4726,20.5042,20.4473,20.4852,137400.0
2007-06-27 12:40:00,32.35,32.35,32.28,32.28,104800.0,20.4852,20.4852,20.4409,20.4409,104800.0
2007-06-27 12:50:00,32.29,32.34,32.21,32.26,191200.0,20.4473,20.4789,20.3966,20.4283,191200.0
2007-06-27 13:00:00,32.26,32.34,32.2,32.28,102300.0,20.4283,20.4789,20.3903,20.4409,102300.0
2007-06-27 13:10:00,32.29,32.29,32.2,32.26,99400.0,20.4473,20.4473,20.3903,20.4283,99400.0
2007-06-27 13:20:00,32.27,32.28,32.23,32.25,131300.0,20.4346,20.4409,20.4093,20.4219,131300.0
2007-06-27 13:30:00,32.24,32.25,32.2,32.21,143100.0,20.4156,20.4219,20.3903,20.3966,143100.0
2007-06-27 13:40:00,32.21,32.22,32.17,32.19,195100.0,20.3966,20.4029,20.3713,20.3839,195100.0
2007-06-27 13:50:00,32.19,32.25,32.16,32.21,418600.0,20.3839,20.4219,20.3649,20.3966,418600.0
2007-06-27 14:00:00,32.21,32.23,32.2,32.21,336100.0,20.3966,20.4093,20.3903,20.3966,336100.0
2007-06-27 14:10:00,32.22,32.25,32.19,32.25,433000.0,20.4029,20.4219,20.3839,20.4219,433000.0
2007-06-27 14:20:00,32.25,32.3,32.24,32.24,626200.0,20.4219,20.4536,20.4156,20.4156,626200.0
2007-06-27 14:30:00,32.25,32.27,32.24,32.26,368000.0,20.4219,20.4346,20.4156,20.4283,368000.0
2007-06-27 14:40:00,32.26,32.27,32.23,32.25,265000.0,20.4283,20.4346,20.4093,20.4219,265000.0
2007-06-27 14:50:00,32.25,32.26,32.23,32.25,286500.0,20.4219,20.4283,20.4093,20.4219,286500.0
2007-06-27 15:00:00,32.25,32.26,32.24,32.24,328700.0,20.4219,20.4283,20.4156,20.4156,328700.0
2007-06-27 15:10:00,32.25,32.26,32.24,32.25,235700.0,20.4219,20.4283,20.4156,20.4219,235700.0
2007-06-27 15:20:00,32.26,32.28,32.25,32.27,313600.0,20.4283,20.4409,20.4219,20.4346,313600.0
2007-06-27 15:30:00,32.27,32.28,32.26,32.27,275500.0,20.4346,20.4409,20.4283,20.4346,275500.0
2007-06-27 15:40:00,32.27,32.28,32.25,32.27,839500.0,20.4346,20.4409,20.4219,20.4346,839500.0
2007-06-27 15:50:00,32.27,32.29,32.24,32.29,748300.0,20.4346,20.4473,20.4156,20.4473,748300.0
2007-06-28 09:30:00,32.43,32.5,32.26,32.28,287700.0,20.5359,20.5802,20.4283,20.4409,287700.0
2007-06-28 09:40:00,32.29,32.41,32.26,32.27,187500.0,20.4473,20.5232,20.4283,20.4346,187500.0
2007-06-28 09:50:00,32.27,32.3,32.23,32.23,207000.0,20.4346,20.4536,20.4093,20.4093,207000.0
2007-06-28 10:00:00,32.22,32.39,32.21,32.38,422900.0,20.4029,20.5106,20.3966,20.5042,422900.0
2007-06-28 10:10:00,32.37,32.38,32.3,32.31,190900.0,20.4979,20.5042,20.4536,20.4599,190900.0
2007-06-28 10:20:00,32.31,32.32,32.21,32.31,407700.0,20.4599,20.4662,20.3966,20.4599,407700.0
2007-06-28 10:30:00,32.31,32.33,32.3,32.32,589900.0,20.4599,20.4726,20.4536,20.4662,589900.0
2007-06-28 10:40:00,32.32,32.36,32.32,32.33,348500.0,20.4662,20.4916,20.4662,20.4726,348500.0
2007-06-28 10:50:00,32.33,32.33,32.3,32.31,133500.0,20.4726,20.4726,20.4536,20.4599,133500.0
2007-06-28 11:00:00,32.31,32.33,32.3,32.31,287300.0,20.4599,20.4726,20.4536,20.4599,287300.0
2007-06-28 11:10:00,32.31,32.31,32.28,32.3,229500.0,20.4599,20.4599,20.4409,20.4536,229500.0
2007-06-28 11:20:00,32.3,32.3,32.25,32.25,91000.0,20.4536,20.4536,20.4219,20.4219,91000.0
2007-06-28 11:30:00,32.26,32.32,32.21,32.31,130100.0,20.4283,20.4662,20.3966,20.4599,130100.0
2007-06-28 11:40:00,32.32,32.34,32.31,32.34,112800.0,20.4662,20.4789,20.4599,20.4789,112800.0
2007-06-28 11:50:00,32.34,32.34,32.33,32.34,227700.0,20.4789,20.4789,20.4726,20.4789,227700.0
2007-06-28 12:00:00,32.34,32.41,32.33,32.41,163300.0,20.4789,20.5232,20.4726,20.5232,163300.0
2007-06-28 12:10:00,32.41,32.41,32.29,32.29,188500.0,20.5232,20.5232,20.4473,20.4473,188500.0
2007-06-28 12:20:00,32.29,32.3,32.27,32.3,73800.0,20.4473,20.4536,20.4346,20.4536,73800.0
2007-06-28 12:30:00,32.3,32.32,32.28,32.29,226500.0,20.4536,20.4662,20.4409,20.4473,226500.0
2007-06-28 12:40:00,32.3,32.32,32.29,32.31,64500.0,20.4536,20.4662,20.4473,20.4599,64500.0
2007-06-28 12:50:00,32.32,32.34,32.3,32.31,83900.0,20.4662,20.4789,20.4536,20.4599,83900.0
2007-06-28 13:00:00,32.31,32.31,32.29,32.3,209900.0,20.4599,20.4599,20.4473,20.4536,209900.0
2007-06-28 13:10:00,32.3,32.3,32.26,32.27,66300.0,20.4536,20.4536,20.4283,20.4346,66300.0
2007-06-28 13:20:00,32.26,32.3,32.26,32.29,80300.0,20.4283,20.4536,20.4283,20.4473,80300.0
2007-06-28 13:30:00,32.29,32.3,32.28,32.29,93700.0,20.4473,20.4536,20.4409,20.4473,93700.0
2007-06-28 13:40:00,32.3,32.37,32.3,32.36,279400.0,20.4536,20.4979,20.4536,20.4916,279400.0
2007-06-28 13:50:00,32.37,32.39,32.33,32.36,322000.0,20.4979,20.5106,20.4726,20.4916,322000.0
2007-06-28 14:00:00,32.36,32.38,32.32,32.34,159000.0,20.4916,20.5042,20.4662,20.4789,159000.0
2007-06-28 14:10:00,32.35,32.41,32.25,32.37,259200.0,20.4852,20.5232,20.4219,20.4979,259200.0
2007-06-28 14:20:00,32.37,32.37,32.29,32.3,132700.0,20.4979,20.4979,20.4473,20.4536,132700.0
2007-06-28 14:30:00,32.3,32.3,32.17,32.17,218100.0,20.4536,20.4536,20.3713,20.3713,218100.0
2007-06-28 14:40:00,32.18,32.32,32.18,32.23,352500.0,20.3776,20.4662,20.3776,20.4093,352500.0
2007-06-28 14:50:00,32.23,32.28,32.2,32.25,95600.0,20.4093,20.4409,20.3903,20.4219,95600.0
2007-06-28 15:00:00,32.25,32.29,32.2,32.29,100800.0,20.4219,20.4473,20.3903,20.4473,100800.0
2007-06-28 15:10:00,32.29,32.33,32.28,32.3,189800.0,20.4473,20.4726,20.4409,20.4536,189800.0
2007-06-28 15:20:00,32.31,32.36,32.29,32.34,125300.0,20.4599,20.4916,20.4473,20.4789,125300.0
2007-06-28 15:30:00,32.35,32.36,32.33,32.36,171900.0,20.4852,20.4916,20.4726,20.4916,171900.0
2007-06-28 15:40:00,32.36,32.37,32.3,32.35,395600.0,20.4916,20.4979,20.4536,20.4852,395600.0
2007-06-28 15:50:00,32.34,32.38,32.32,32.33,541300.0,20.4789,20.5042,20.4662,20.4726,541300.0
2007-06-29 09:30:00,32.54,32.86,32.54,32.68,404200.0,20.6056,20.8082,20.6056,20.6942,404200.0
2007-06-29 09:40:00,32.67,32.96,32.65,32.95,281900.0,20.6879,20.8715,20.6752,20.8652,281900.0
2007-06-29 09:50:00,32.95,33.04,32.89,32.96,393800.0,20.8652,20.9222,20.8272,20.8715,393800.0
2007-06-29 10:00:00,32.96,33.23,32.96,33.22,375300.0,20.8715,21.0425,20.8715,21.0362,375300.0
2007-06-29 10:10:00,33.22,33.25,33.18,33.23,210000.0,21.0362,21.0552,21.0108,21.0425,210000.0
2007-06-29 10:20:00,33.24,33.4,33.23,33.38,344900.0,21.0488,21.1501,21.0425,21.1375,344900.0
2007-06-29 10:30:00,33.39,33.43,33.2,33.29,346200.0,21.1438,21.1691,21.0235,21.0805,346200.0
2007-06-29 10:40:00,33.29,33.32,33.17,33.23,192600.0,21.0805,21.0995,21.0045,21.0425,192600.0
2007-06-29 10:50:00,33.23,33.24,33.11,33.16,218800.0,21.0425,21.0488,20.9665,20.9982,218800.0
2007-06-29 11:00:00,33.16,33.28,33.15,33.28,130000.0,20.9982,21.0742,20.9918,21.0742,130000.0
2007-06-29 11:10:00,33.27,33.32,33.24,33.26,147800.0,21.0678,21.0995,21.0488,21.0615,147800.0
2007-06-29 11:20:00,33.25,33.33,33.25,33.32,137400.0,21.0552,21.1058,21.0552,21.0995,137400.0
2007-06-29 11:30:00,33.32,33.34,33.3,33.31,89600.0,21.0995,21.1122,21.0868,21.0932,89600.0
2007-06-29 11:40:00,33.32,33.39,33.31,33.38,564100.0,21.0995,21.1438,21.0932,21.1375,564100.0
2007-06-29 11:50:00,33.39,33.4,33.34,33.36,107100.0,21.1438,21.1501,21.1122,21.1248,107100.0
2007-06-29 12:00:00,33.37,33.39,33.33,33.37,137200.0,21.1311,21.1438,21.1058,21.1311,137200.0
2007-06-29 12:10:00,33.38,33.41,33.29,33.31,133300.0,21.1375,21.1565,21.0805,21.0932,133300.0
2007-06-29 12:20:00,33.32,33.39,33.3,33.36,130700.0,21.0995,21.1438,21.0868,21.1248,130700.0
2007-06-29 12:30:00,33.36,33.37,33.26,33.32,191700.0,21.1248,21.1311,21.0615,21.0995,191700.0
2007-06-29 12:40:00,33.33,33.38,33.32,33.38,111100.0,21.1058,21.1375,21.0995,21.1375,111100.0
2007-06-29 12:50:00,33.38,33.39,33.35,33.35,62800.0,21.1375,21.1438,21.1185,21.1185,62800.0
2007-06-29 13:00:00,33.36,33.36,33.26,33.26,79900.0,21.1248,21.1248,21.0615,21.0615,79900.0
2007-06-29 13:10:00,33.26,33.31,33.25,33.27,64100.0,21.0615,21.0932,21.0552,21.0678,64100.0
2007-06-29 13:20:00,33.26,33.33,33.25,33.31,58600.0,21.0615,21.1058,21.0552,21.0932,58600.0
2007-06-29 13:30:00,33.31,33.33,33.26,33.3,91000.0,21.0932,21.1058,21.0615,21.0868,91000.0
2007-06-29 13:40:00,33.3,33.37,33.25,33.36,101600.0,21.0868,21.1311,21.0552,21.1248,101600.0
2007-06-29 13:50:00,33.36,33.38,33.29,33.3,85400.0,21.1248,21.1375,21.0805,21.0868,85400.0
2007-06-29 14:00:00,33.3,33.3,33.24,33.24,182700.0,21.0868,21.0868,21.0488,21.0488,182700.0
2007-06-29 14:10:00,33.25,33.3,33.2,33.27,156200.0,21.0552,21.0868,21.0235,21.0678,156200.0
2007-06-29 14:20:00,33.27,33.29,33.24,33.27,127300.0,21.0678,21.0805,21.0488,21.0678,127300.0
2007-06-29 14:30:00,33.27,33.28,33.22,33.26,116500.0,21.0678,21.0742,21.0362,21.0615,116500.0
2007-06-29 14:40:00,33.27,33.32,33.22,33.23,73700.0,21.0678,21.0995,21.0362,21.0425,73700.0
2007-06-29 14:50:00,33.24,33.24,33.2,33.21,72800.0,21.0488,21.0488,21.0235,21.0298,72800.0
2007-06-29 15:00:00,33.22,33.25,33.04,33.09,174500.0,21.0362,21.0552,20.9222,20.9538,174500.0
2007-06-29 15:10:00,33.1,33.11,32.96,33.06,196800.0,20.9602,20.9665,20.8715,20.9348,196800.0
2007-06-29 15:20:00,33.07,33.15,32.9,32.91,184700.0,20.9412,20.9918,20.8335,20.8399,184700.0
2007-06-29 15:30:00,32.91,33.12,32.9,33.11,208400.0,20.8399,20.9728,20.8335,20.9665,208400.0
2007-06-29 15:40:00,33.11,33.2,33.05,33.09,337000.0,20.9665,21.0235,20.9285,20.9538,337000.0
2007-06-29 15:50:00,33.09,33.14,33.02,33.06,410300.0,20.9538,20.9855,20.9095,20.9348,410300.0
2007-07-02 09:30:00,33.84,34.5,33.82,34.12,1139800.0,21.4288,21.8467,21.4161,21.6061,1139800.0
2007-07-02 09:40:00,34.13,34.15,34.0,34.02,311800.0,21.6124,21.6251,21.5301,21.5428,311800.0
2007-07-02 09:50:00,34.02,34.39,33.97,34.35,301400.0,21.5428,21.7771,21.5111,21.7517,301400.0
2007-07-02 10:00:00,34.35,34.49,34.33,34.45,496100.0,21.7517,21.8404,21.7391,21.815,496100.0
2007-07-02 10:10:00,34.45,34.45,34.35,34.36,166700.0,21.815,21.815,21.7517,21.7581,166700.0
2007-07-02 10:20:00,34.35,34.36,34.21,34.29,236300.0,21.7517,21.7581,21.6631,21.7137,236300.0
2007-07-02 10:30:00,34.29,34.38,34.28,34.34,223200.0,21.7137,21.7707,21.7074,21.7454,223200.0
2007-07-02 10:40:00,34.35,34.38,34.31,34.35,186700.0,21.7517,21.7707,21.7264,21.7517,186700.0
2007-07-02 10:50:00,34.34,34.37,34.33,34.37,168300.0,21.7454,21.7644,21.7391,21.7644,168300.0
2007-07-02 11:00:00,34.37,34.4,34.17,34.21,298200.0,21.7644,21.7834,21.6377,21.6631,298200.0
2007-07-02 11:10:00,34.21,34.32,34.2,34.27,139700.0,21.6631,21.7327,21.6567,21.7011,139700.0
2007-07-02 11:20:00,34.27,34.28,34.23,34.25,164300.0,21.7011,21.7074,21.6757,21.6884,164300.0
2007-07-02 11:30:00,34.25,34.27,34.1,34.16,177600.0,21.6884,21.7011,21.5934,21.6314,177600.0
2007-07-02 11:40:00,34.15,34.18,34.1,34.16,90400.0,21.6251,21.6441,21.5934,21.6314,90400.0
2007-07-02 11:50:00,34.16,34.26,34.13,34.25,118100.0,21.6314,21.6947,21.6124,21.6884,118100.0
2007-07-02 12:00:00,34.26,34.29,34.2,34.21,76500.0,21.6947,21.7137,21.6567,21.6631,76500.0
2007-07-02 12:10:00,34.21,34.22,34.13,34.13,46800.0,21.6631,21.6694,21.6124,21.6124,46800.0
2007-07-02 12:20:00,34.13,34.14,34.1,34.1,108800.0,21.6124,21.6187,21.5934,21.5934,108800.0
2007-07-02 12:30:00,34.11,34.25,34.1,34.16,130600.0,21.5997,21.6884,21.5934,21.6314,130600.0
2007-07-02 12:40:00,34.16,34.25,34.16,34.24,132600.0,21.6314,21.6884,21.6314,21.6821,132600.0
2007-07-02 12:50:00,34.24,34.3,34.23,34.29,96700.0,21.6821,21.7201,21.6757,21.7137,96700.0
2007-07-02 13:00:00,34.29,34.3,34.26,34.27,68400.0,21.7137,21.7201,21.6947,21.7011,68400.0
2007-07-02 13:10:00,34.27,34.3,34.27,34.29,48700.0,21.7011,21.7201,21.7011,21.7137,48700.0
2007-07-02 13:20:00,34.29,34.3,34.27,34.27,56300.0,21.7137,21.7201,21.7011,21.7011,56300.0
2007-07-02 13:30:00,34.28,34.29,34.27,34.29,83300.0,21.7074,21.7137,21.7011,21.7137,83300.0
2007-07-02 13:40:00,34.29,34.36,34.28,34.31,136000.0,21.7137,21.7581,21.7074,21.7264,136000.0
2007-07-02 13:50:00,34.3,34.36,34.28,34.28,140200.0,21.7201,21.7581,21.7074,21.7074,140200.0
2007-07-02 14:00:00,34.27,34.3,34.24,34.24,85500.0,21.7011,21.7201,21.6821,21.6821,85500.0
2007-07-02 14:10:00,34.24,34.25,34.18,34.19,68500.0,21.6821,21.6884,21.6441,21.6504,68500.0
2007-07-02 14:20:00,34.19,34.24,34.13,34.13,170800.0,21.6504,21.6821,21.6124,21.6124,170800.0
2007-07-02 14:30:00,34.14,34.23,34.13,34.19,102700.0,21.6187,21.6757,21.6124,21.6504,102700.0
2007-07-02 14:40:00,34.18,34.24,34.18,34.23,94100.0,21.6441,21.6821,21.6441,21.6757,94100.0
2007-07-02 14:50:00,34.23,34.29,34.22,34.29,63400.0,21.6757,21.7137,21.6694,21.7137,63400.0
2007-07-02 15:00:00,34.29,34.3,34.23,34.28,151000.0,21.7137,21.7201,21.6757,21.7074,151000.0
2007-07-02 15:10:00,34.27,34.37,34.26,34.34,156400.0,21.7011,21.7644,21.6947,21.7454,156400.0
2007-07-02 15:20:00,34.34,34.37,34.31,34.32,182300.0,21.7454,21.7644,21.7264,21.7327,182300.0
2007-07-02 15:30:00,34.32,34.33,34.25,34.28,198800.0,21.7327,21.7391,21.6884,21.7074,198800.0
2007-07-02 15:40:00,34.28,34.28,34.15,34.16,466200.0,21.7074,21.7074,21.6251,21.6314,466200.0
2007-07-02 15:50:00,34.16,34.21,34.07,34.21,682200.0,21.6314,21.6631,21.5744,21.6631,682200.0
2007-07-03 09:30:00,34.56,34.57,34.43,34.5,457600.0,21.8847,21.891,21.8024,21.8467,457600.0
2007-07-03 09:40:00,34.5,34.54,34.48,34.5,205000.0,21.8467,21.872,21.834,21.8467,205000.0
2007-07-03 09:50:00,34.5,34.5,34.32,34.38,140500.0,21.8467,21.8467,21.7327,21.7707,140500.0
2007-07-03 10:00:00,34.37,34.44,34.35,34.42,122800.0,21.7644,21.8087,21.7517,21.796,122800.0
2007-07-03 10:10:00,34.41,34.42,34.25,34.31,154700.0,21.7897,21.796,21.6884,21.7264,154700.0
2007-07-03 10:20:00,34.3,34.31,34.26,34.27,105800.0,21.7201,21.7264,21.6947,21.7011,105800.0
2007-07-03 10:30:00,34.27,34.27,34.1,34.1,160600.0,21.7011,21.7011,21.5934,21.5934,160600.0
2007-07-03 10:40:00,34.1,34.12,34.05,34.1,85200.0,21.5934,21.6061,21.5618,21.5934,85200.0
2007-07-03 10:50:00,34.09,34.1,34.05,34.08,133900.0,21.5871,21.5934,21.5618,21.5807,133900.0
2007-07-03 11:00:00,34.08,34.08,33.95,33.96,139600.0,21.5807,21.5807,21.4984,21.5048,139600.0
2007-07-03 11:10:00,33.96,34.01,33.95,33.99,110600.0,21.5048,21.5364,21.4984,21.5238,110600.0
2007-07-03 11:20:00,33.99,34.0,33.97,33.98,63100.0,21.5238,21.5301,21.5111,21.5174,63100.0
2007-07-03 11:30:00,33.97,33.99,33.89,33.91,72500.0,21.5111,21.5238,21.4604,21.4731,72500.0
2007-07-03 11:40:00,33.9,34.01,33.9,33.99,88200.0,21.4668,21.5364,21.4668,21.5238,88200.0
2007-07-03 11:50:00,34.0,34.0,33.93,33.93,56100.0,21.5301,21.5301,21.4858,21.4858,56100.0
2007-07-03 12:00:00,33.94,34.01,33.94,33.99,123700.0,21.4921,21.5364,21.4921,21.5238,123700.0
2007-07-03 12:10:00,34.0,34.01,33.97,33.99,99400.0,21.5301,21.5364,21.5111,21.5238,99400.0
2007-07-03 12:20:00,34.0,34.01,33.96,33.98,105100.0,21.5301,21.5364,21.5048,21.5174,105100.0
2007-07-03 12:30:00,33.98,34.14,33.98,34.13,130700.0,21.5174,21.6187,21.5174,21.6124,130700.0
2007-07-03 12:40:00,34.14,34.43,34.14,34.3,384800.0,21.6187,21.8024,21.6187,21.7201,384800.0
2007-07-03 12:50:00,34.3,34.33,34.17,34.22,244200.0,21.7201,21.7391,21.6377,21.6694,244200.0
2007-07-05 09:30:00,34.35,34.35,33.92,34.2,182000.0,21.7517,21.7517,21.4794,21.6567,182000.0
2007-07-05 09:40:00,34.2,34.28,33.97,34.21,265600.0,21.6567,21.7074,21.5111,21.6631,265600.0
2007-07-05 09:50:00,34.2,34.56,34.11,34.5,586300.0,21.6567,21.8847,21.5997,21.8467,586300.0
2007-07-05 10:00:00,34.5,34.59,34.39,34.46,282900.0,21.8467,21.9037,21.7771,21.8214,282900.0
2007-07-05 10:10:00,34.46,34.46,34.33,34.39,161700.0,21.8214,21.8214,21.7391,21.7771,161700.0
2007-07-05 10:20:00,34.39,34.47,34.36,34.46,165700.0,21.7771,21.8277,21.7581,21.8214,165700.0
2007-07-05 10:30:00,34.47,34.6,34.47,34.57,261300.0,21.8277,21.91,21.8277,21.891,261300.0
2007-07-05 10:40:00,34.57,34.72,34.53,34.61,423900.0,21.891,21.986,21.8657,21.9164,423900.0
2007-07-05 10:50:00,34.6,34.61,34.49,34.5,214100.0,21.91,21.9164,21.8404,21.8467,214100.0
2007-07-05 11:00:00,34.51,34.6,34.46,34.56,191700.0,21.853,21.91,21.8214,21.8847,191700.0
2007-07-05 11:10:00,34.57,34.61,34.5,34.54,90700.0,21.891,21.9164,21.8467,21.872,90700.0
2007-07-05 11:20:00,34.53,34.59,34.52,34.54,83600.0,21.8657,21.9037,21.8594,21.872,83600.0
2007-07-05 11:30:00,34.54,34.58,34.5,34.51,118000.0,21.872,21.8974,21.8467,21.853,118000.0
2007-07-05 11:40:00,34.51,34.52,34.48,34.51,116700.0,21.853,21.8594,21.834,21.853,116700.0
2007-07-05 11:50:00,34.51,34.51,34.45,34.46,75700.0,21.853,21.853,21.815,21.8214,75700.0
2007-07-05 12:00:00,34.45,34.48,34.42,34.47,75900.0,21.815,21.834,21.796,21.8277,75900.0
2007-07-05 12:10:00,34.47,34.54,34.4,34.4,204100.0,21.8277,21.872,21.7834,21.7834,204100.0
2007-07-05 12:20:00,34.39,34.39,34.21,34.22,184800.0,21.7771,21.7771,21.6631,21.6694,184800.0
2007-07-05 12:30:00,34.22,34.22,34.12,34.13,87200.0,21.6694,21.6694,21.6061,21.6124,87200.0
2007-07-05 12:40:00,34.12,34.21,34.12,34.2,103600.0,21.6061,21.6631,21.6061,21.6567,103600.0
2007-07-05 12:50:00,34.2,34.21,34.09,34.11,147500.0,21.6567,21.6631,21.5871,21.5997,147500.0
2007-07-05 13:00:00,34.11,34.16,34.05,34.06,162900.0,21.5997,21.6314,21.5618,21.5681,162900.0
2007-07-05 13:10:00,34.06,34.07,34.04,34.05,47400.0,21.5681,21.5744,21.5554,21.5618,47400.0
2007-07-05 13:20:00,34.05,34.05,34.04,34.05,43400.0,21.5618,21.5618,21.5554,21.5618,43400.0
2007-07-05 13:30:00,34.04,34.06,34.01,34.01,108300.0,21.5554,21.5681,21.5364,21.5364,108300.0
2007-07-05 13:40:00,34.02,34.07,34.01,34.05,174600.0,21.5428,21.5744,21.5364,21.5618,174600.0
2007-07-05 13:50:00,34.05,34.06,34.02,34.04,137100.0,21.5618,21.5681,21.5428,21.5554,137100.0
2007-07-05 14:00:00,34.03,34.09,34.01,34.03,97600.0,21.5491,21.5871,21.5364,21.5491,97600.0
2007-07-05 14:10:00,34.03,34.16,34.03,34.05,264500.0,21.5491,21.6314,21.5491,21.5618,264500.0
2007-07-05 14:20:00,34.05,34.24,34.04,34.21,180100.0,21.5618,21.6821,21.5554,21.6631,180100.0
2007-07-05 14:30:00,34.21,34.23,34.16,34.18,120900.0,21.6631,21.6757,21.6314,21.6441,120900.0
2007-07-05 14:40:00,34.17,34.19,34.13,34.15,69800.0,21.6377,21.6504,21.6124,21.6251,69800.0
2007-07-05 14:50:00,34.15,34.18,34.12,34.14,96800.0,21.6251,21.6441,21.6061,21.6187,96800.0
2007-07-05 15:00:00,34.15,34.15,34.08,34.12,156900.0,21.6251,21.6251,21.5807,21.6061,156900.0
2007-07-05 15:10:00,34.13,34.13,34.05,34.06,119700.0,21.6124,21.6124,21.5618,21.5681,119700.0
2007-07-05 15:20:00,34.05,34.16,34.05,34.15,186300.0,21.5618,21.6314,21.5618,21.6251,186300.0
2007-07-05 15:30:00,34.15,34.16,34.09,34.14,213800.0,21.6251,21.6314,21.5871,21.6187,213800.0
2007-07-05 15:40:00,34.15,34.25,34.14,34.18,500100.0,21.6251,21.6884,21.6187,21.6441,500100.0
2007-07-05 15:50:00,34.19,34.27,34.14,34.23,523600.0,21.6504,21.7011,21.6187,21.6757,523600.0
2007-07-06 09:30:00,34.17,34.32,34.05,34.1,177700.0,21.6377,21.7327,21.5618,21.5934,177700.0
2007-07-06 09:40:00,34.11,34.2,34.05,34.16,241700.0,21.5997,21.6567,21.5618,21.6314,241700.0
2007-07-06 09:50:00,34.15,34.25,34.13,34.25,133600.0,21.6251,21.6884,21.6124,21.6884,133600.0
2007-07-06 10:00:00,34.25,34.33,34.19,34.27,194200.0,21.6884,21.7391,21.6504,21.7011,194200.0
2007-07-06 10:10:00,34.26,34.37,34.25,34.3,264600.0,21.6947,21.7644,21.6884,21.7201,264600.0
2007-07-06 10:20:00,34.31,34.44,34.3,34.43,155400.0,21.7264,21.8087,21.7201,21.8024,155400.0
2007-07-06 10:30:00,34.43,34.57,34.39,34.45,263300.0,21.8024,21.891,21.7771,21.815,263300.0
2007-07-06 10:40:00,34.46,34.56,34.38,34.56,193600.0,21.8214,21.8847,21.7707,21.8847,193600.0
2007-07-06 10:50:00,34.56,34.73,34.56,34.65,320500.0,21.8847,21.9924,21.8847,21.9417,320500.0
2007-07-06 11:00:00,34.66,34.67,34.57,34.65,134100.0,21.948,21.9544,21.891,21.9417,134100.0
2007-07-06 11:10:00,34.65,34.67,34.61,34.62,113300.0,21.9417,21.9544,21.9164,21.9227,113300.0
2007-07-06 11:20:00,34.62,34.75,34.62,34.74,126800.0,21.9227,22.005,21.9227,21.9987,126800.0
2007-07-06 11:30:00,34.74,34.77,34.73,34.74,166600.0,21.9987,22.0177,21.9924,21.9987,166600.0
2007-07-06 11:40:00,34.74,34.76,34.74,34.75,94100.0,21.9987,22.0113,21.9987,22.005,94100.0
2007-07-06 11:50:00,34.75,34.79,34.74,34.78,121300.0,22.005,22.0303,21.9987,22.024,121300.0
2007-07-06 12:00:00,34.78,34.84,34.75,34.83,189200.0,22.024,22.062,22.005,22.0557,189200.0
2007-07-06 12:10:00,34.83,34.84,34.76,34.76,161500.0,22.0557,22.062,22.0113,22.0113,161500.0
2007-07-06 12:20:00,34.76,34.79,34.74,34.75,138700.0,22.0113,22.0303,21.9987,22.005,138700.0
2007-07-06 12:30:00,34.75,34.82,34.73,34.81,66900.0,22.005,22.0493,21.9924,22.043,66900.0
2007-07-06 12:40:00,34.82,34.86,34.81,34.83,141700.0,22.0493,22.0747,22.043,22.0557,141700.0
2007-07-06 12:50:00,34.83,34.86,34.82,34.86,93800.0,22.0557,22.0747,22.0493,22.0747,93800.0
2007-07-06 13:00:00,34.86,34.87,34.8,34.81,143700.0,22.0747,22.081,22.0367,22.043,143700.0
2007-07-06 13:10:00,34.8,34.81,34.73,34.73,115400.0,22.0367,22.043,21.9924,21.9924,115400.0
2007-07-06 13:20:00,34.74,34.8,34.73,34.76,103800.0,21.9987,22.0367,21.9924,22.0113,103800.0
2007-07-06 13:30:00,34.75,34.85,34.74,34.85,118900.0,22.005,22.0683,21.9987,22.0683,118900.0
2007-07-06 13:40:00,34.85,34.87,34.83,34.87,164900.0,22.0683,22.081,22.0557,22.081,164900.0
2007-07-06 13:50:00,34.86,34.89,34.85,34.87,97200.0,22.0747,22.0937,22.0683,22.081,97200.0
2007-07-06 14:00:00,34.88,34.97,34.87,34.96,228000.0,22.0873,22.1443,22.081,22.138,228000.0
2007-07-06 14:10:00,34.96,35.03,34.95,34.99,272400.0,22.138,22.1823,22.1317,22.157,272400.0
2007-07-06 14:20:00,34.99,35.03,34.98,35.02,135800.0,22.157,22.1823,22.1507,22.176,135800.0
2007-07-06 14:30:00,35.03,35.03,34.95,34.99,212800.0,22.1823,22.1823,22.1317,22.157,212800.0
2007-07-06 14:40:00,35.0,35.0,34.97,34.99,119000.0,22.1633,22.1633,22.1443,22.157,119000.0
2007-07-06 14:50:00,34.99,35.07,34.98,35.03,219400.0,22.157,22.2077,22.1507,22.1823,219400.0
2007-07-06 15:00:00,35.03,35.13,35.03,35.11,200300.0,22.1823,22.2456,22.1823,22.233,200300.0
2007-07-06 15:10:00,35.11,35.16,35.09,35.16,247600.0,22.233,22.2646,22.2203,22.2646,247600.0
2007-07-06 15:20:00,35.15,35.18,35.12,35.17,446100.0,22.2583,22.2773,22.2393,22.271,446100.0
2007-07-06 15:30:00,35.18,35.23,35.09,35.09,558000.0,22.2773,22.309,22.2203,22.2203,558000.0
2007-07-06 15:40:00,35.09,35.15,35.08,35.1,496100.0,22.2203,22.2583,22.214,22.2267,496100.0
2007-07-06 15:50:00,35.1,35.2,35.04,35.17,960800.0,22.2267,22.29,22.1887,22.271,960800.0
2007-07-09 09:30:00,35.41,35.53,35.4,35.48,456400.0,22.423,22.4989,22.4166,22.4673,456400.0
2007-07-09 09:40:00,35.49,35.64,35.48,35.6,383100.0,22.4736,22.5686,22.4673,22.5433,383100.0
2007-07-09 09:50:00,35.6,35.7,35.6,35.68,341400.0,22.5433,22.6066,22.5433,22.5939,341400.0
2007-07-09 10:00:00,35.68,35.78,35.68,35.77,394200.0,22.5939,22.6573,22.5939,22.6509,394200.0
2007-07-09 10:10:00,35.76,35.86,35.75,35.79,668400.0,22.6446,22.7079,22.6383,22.6636,668400.0
2007-07-09 10:20:00,35.8,35.98,35.8,35.96,512800.0,22.6699,22.7839,22.6699,22.7712,512800.0
2007-07-09 10:30:00,35.96,35.99,35.87,35.89,529000.0,22.7712,22.7902,22.7142,22.7269,529000.0
2007-07-09 10:40:00,35.89,35.94,35.78,35.78,564500.0,22.7269,22.7586,22.6573,22.6573,564500.0
2007-07-09 10:50:00,35.79,35.89,35.75,35.79,338900.0,22.6636,22.7269,22.6383,22.6636,338900.0
2007-07-09 11:00:00,35.79,35.86,35.77,35.83,218300.0,22.6636,22.7079,22.6509,22.6889,218300.0
2007-07-09 11:10:00,35.82,35.85,35.78,35.82,219200.0,22.6826,22.7016,22.6573,22.6826,219200.0
2007-07-09 11:20:00,35.82,35.84,35.79,35.83,200700.0,22.6826,22.6952,22.6636,22.6889,200700.0
2007-07-09 11:30:00,35.82,35.91,35.81,35.85,198700.0,22.6826,22.7396,22.6762,22.7016,198700.0
2007-07-09 11:40:00,35.85,35.91,35.82,35.9,170900.0,22.7016,22.7396,22.6826,22.7332,170900.0
2007-07-09 11:50:00,35.9,35.95,35.88,35.93,142500.0,22.7332,22.7649,22.7206,22.7522,142500.0
2007-07-09 12:00:00,35.93,35.99,35.93,35.97,451200.0,22.7522,22.7902,22.7522,22.7776,451200.0
2007-07-09 12:10:00,35.96,35.97,35.91,35.95,202000.0,22.7712,22.7776,22.7396,22.7649,202000.0
2007-07-09 12:20:00,35.94,35.94,35.9,35.91,81100.0,22.7586,22.7586,22.7332,22.7396,81100.0
2007-07-09 12:30:00,35.91,36.01,35.91,35.97,468200.0,22.7396,22.8029,22.7396,22.7776,468200.0
2007-07-09 12:40:00,35.97,36.07,35.96,36.07,265600.0,22.7776,22.8409,22.7712,22.8409,265600.0
2007-07-09 12:50:00,36.07,36.11,36.03,36.03,204900.0,22.8409,22.8662,22.8156,22.8156,204900.0
2007-07-09 13:00:00,36.03,36.09,36.02,36.02,146800.0,22.8156,22.8536,22.8092,22.8092,146800.0
2007-07-09 13:10:00,36.02,36.07,36.01,36.07,94300.0,22.8092,22.8409,22.8029,22.8409,94300.0
2007-07-09 13:20:00,36.06,36.08,36.04,36.07,84700.0,22.8346,22.8472,22.8219,22.8409,84700.0
2007-07-09 13:30:00,36.07,36.08,36.04,36.07,106200.0,22.8409,22.8472,22.8219,22.8409,106200.0
2007-07-09 13:40:00,36.07,36.13,36.06,36.12,164000.0,22.8409,22.8789,22.8346,22.8726,164000.0
2007-07-09 13:50:00,36.12,36.13,36.09,36.11,159500.0,22.8726,22.8789,22.8536,22.8662,159500.0
2007-07-09 14:00:00,36.11,36.16,36.09,36.15,197600.0,22.8662,22.8979,22.8536,22.8916,197600.0
2007-07-09 14:10:00,36.16,36.22,36.15,36.2,209500.0,22.8979,22.9359,22.8916,22.9232,209500.0
2007-07-09 14:20:00,36.2,36.21,36.11,36.17,206800.0,22.9232,22.9295,22.8662,22.9042,206800.0
2007-07-09 14:30:00,36.17,36.23,36.16,36.21,206700.0,22.9042,22.9422,22.8979,22.9295,206700.0
2007-07-09 14:40:00,36.21,36.47,36.21,36.4,502700.0,22.9295,23.0942,22.9295,23.0499,502700.0
2007-07-09 14:50:00,36.4,36.44,36.33,36.44,280600.0,23.0499,23.0752,23.0055,23.0752,280600.0
2007-07-09 15:00:00,36.43,36.46,36.39,36.39,314900.0,23.0689,23.0879,23.0435,23.0435,314900.0
2007-07-09 15:10:00,36.39,36.42,36.25,36.41,295200.0,23.0435,23.0625,22.9549,23.0562,295200.0
2007-07-09 15:20:00,36.41,36.41,36.15,36.4,252800.0,23.0562,23.0562,22.8916,23.0499,252800.0
2007-07-09 15:30:00,36.4,36.43,36.31,36.34,466700.0,23.0499,23.0689,22.9929,23.0119,466700.0
2007-07-09 15:40:00,36.34,36.34,36.22,36.25,665200.0,23.0119,23.0119,22.9359,22.9549,665200.0
2007-07-09 15:50:00,36.25,36.26,36.09,36.13,764200.0,22.9549,22.9612,22.8536,22.8789,764200.0
2007-07-10 09:30:00,36.25,36.25,36.0,36.15,422300.0,22.9549,22.9549,22.7966,22.8916,422300.0
2007-07-10 09:40:00,36.16,36.16,35.89,36.08,281900.0,22.8979,22.8979,22.7269,22.8472,281900.0
2007-07-10 09:50:00,36.08,36.08,35.92,36.0,319800.0,22.8472,22.8472,22.7459,22.7966,319800.0
2007-07-10 10:00:00,36.0,36.16,35.95,36.1,334900.0,22.7966,22.8979,22.7649,22.8599,334900.0
2007-07-10 10:10:00,36.09,36.12,36.04,36.08,156700.0,22.8536,22.8726,22.8219,22.8472,156700.0
2007-07-10 10:20:00,36.07,36.24,36.06,36.23,225000.0,22.8409,22.9485,22.8346,22.9422,225000.0
2007-07-10 10:30:00,36.24,36.29,36.2,36.26,223700.0,22.9485,22.9802,22.9232,22.9612,223700.0
2007-07-10 10:40:00,36.26,36.27,36.17,36.22,248200.0,22.9612,22.9675,22.9042,22.9359,248200.0
2007-07-10 10:50:00,36.22,36.26,36.21,36.26,86900.0,22.9359,22.9612,22.9295,22.9612,86900.0
2007-07-10 11:00:00,36.25,36.31,36.13,36.22,276700.0,22.9549,22.9929,22.8789,22.9359,276700.0
2007-07-10 11:10:00,36.22,36.33,36.17,36.28,158600.0,22.9359,23.0055,22.9042,22.9739,158600.0
2007-07-10 11:20:00,36.28,36.3,36.22,36.29,85400.0,22.9739,22.9865,22.9359,22.9802,85400.0
2007-07-10 11:30:00,36.29,36.3,36.26,36.27,101600.0,22.9802,22.9865,22.9612,22.9675,101600.0
2007-07-10 11:40:00,36.28,36.28,36.26,36.27,89400.0,22.9739,22.9739,22.9612,22.9675,89400.0
2007-07-10 11:50:00,36.27,36.28,36.25,36.27,92100.0,22.9675,22.9739,22.9549,22.9675,92100.0
2007-07-10 12:00:00,36.26,36.28,36.19,36.21,133300.0,22.9612,22.9739,22.9169,22.9295,133300.0
2007-07-10 12:10:00,36.21,36.29,36.2,36.27,221100.0,22.9295,22.9802,22.9232,22.9675,221100.0
2007-07-10 12:20:00,36.27,36.27,36.12,36.2,189800.0,22.9675,22.9675,22.8726,22.9232,189800.0
2007-07-10 12:30:00,36.2,36.3,36.2,36.3,97800.0,22.9232,22.9865,22.9232,22.9865,97800.0
2007-07-10 12:40:00,36.29,36.29,36.19,36.21,156900.0,22.9802,22.9802,22.9169,22.9295,156900.0
2007-07-10 12:50:00,36.21,36.24,36.19,36.2,82900.0,22.9295,22.9485,22.9169,22.9232,82900.0
2007-07-10 13:00:00,36.21,36.24,36.19,36.2,169400.0,22.9295,22.9485,22.9169,22.9232,169400.0
2007-07-10 13:10:00,36.2,36.26,36.2,36.21,108000.0,22.9232,22.9612,22.9232,22.9295,108000.0
2007-07-10 13:20:00,36.2,36.22,36.09,36.1,173800.0,22.9232,22.9359,22.8536,22.8599,173800.0
2007-07-10 13:30:00,36.11,36.17,36.08,36.12,177000.0,22.8662,22.9042,22.8472,22.8726,177000.0
2007-07-10 13:40:00,36.12,36.12,35.99,36.0,203700.0,22.8726,22.8726,22.7902,22.7966,203700.0
2007-07-10 13:50:00,36.0,36.01,35.9,35.92,204400.0,22.7966,22.8029,22.7332,22.7459,204400.0
2007-07-10 14:00:00,35.92,35.96,35.81,35.93,224500.0,22.7459,22.7712,22.6762,22.7522,224500.0
2007-07-10 14:10:00,35.92,35.98,35.87,35.97,160300.0,22.7459,22.7839,22.7142,22.7776,160300.0
2007-07-10 14:20:00,35.98,36.0,35.91,35.92,99100.0,22.7839,22.7966,22.7396,22.7459,99100.0
2007-07-10 14:30:00,35.92,36.05,35.91,35.97,237300.0,22.7459,22.8282,22.7396,22.7776,237300.0
2007-07-10 14:40:00,35.97,35.98,35.92,35.95,166400.0,22.7776,22.7839,22.7459,22.7649,166400.0
2007-07-10 14:50:00,35.96,35.99,35.9,35.93,179700.0,22.7712,22.7902,22.7332,22.7522,179700.0
2007-07-10 15:00:00,35.93,35.95,35.79,35.87,168000.0,22.7522,22.7649,22.6636,22.7142,168000.0
2007-07-10 15:10:00,35.87,35.97,35.85,35.95,145400.0,22.7142,22.7776,22.7016,22.7649,145400.0
2007-07-10 15:20:00,35.95,35.99,35.91,35.98,171700.0,22.7649,22.7902,22.7396,22.7839,171700.0
2007-07-10 15:30:00,35.98,35.99,35.89,35.9,255200.0,22.7839,22.7902,22.7269,22.7332,255200.0
2007-07-10 15:40:00,35.89,35.89,35.81,35.84,260100.0,22.7269,22.7269,22.6762,22.6952,260100.0
2007-07-10 15:50:00,35.84,35.89,35.8,35.8,316200.0,22.6952,22.7269,22.6699,22.6699,316200.0
2007-07-11 09:30:00,35.68,36.39,35.68,36.05,430500.0,22.5939,23.0435,22.5939,22.8282,430500.0
2007-07-11 09:40:00,35.94,36.09,35.83,35.94,181200.0,22.7586,22.8536,22.6889,22.7586,181200.0
2007-07-11 09:50:00,35.93,35.93,35.55,35.58,244300.0,22.7522,22.7522,22.5116,22.5306,244300.0
2007-07-11 10:00:00,35.59,36.04,35.52,35.91,313300.0,22.5369,22.8219,22.4926,22.7396,313300.0
2007-07-11 10:10:00,35.91,36.11,35.9,36.02,172000.0,22.7396,22.8662,22.7332,22.8092,172000.0
2007-07-11 10:20:00,36.02,36.02,35.78,35.81,126500.0,22.8092,22.8092,22.6573,22.6762,126500.0
2007-07-11 10:30:00,35.82,35.84,35.7,35.72,119600.0,22.6826,22.6952,22.6066,22.6193,119600.0
2007-07-11 10:40:00,35.72,35.75,35.66,35.7,177900.0,22.6193,22.6383,22.5813,22.6066,177900.0
2007-07-11 10:50:00,35.7,35.87,35.7,35.87,87000.0,22.6066,22.7142,22.6066,22.7142,87000.0
2007-07-11 11:00:00,35.87,35.93,35.87,35.9,67800.0,22.7142,22.7522,22.7142,22.7332,67800.0
2007-07-11 11:10:00,35.91,35.96,35.8,35.84,87800.0,22.7396,22.7712,22.6699,22.6952,87800.0
2007-07-11 11:20:00,35.83,35.85,35.81,35.83,66800.0,22.6889,22.7016,22.6762,22.6889,66800.0
2007-07-11 11:30:00,35.82,35.84,35.77,35.81,65700.0,22.6826,22.6952,22.6509,22.6762,65700.0
2007-07-11 11:40:00,35.81,35.82,35.76,35.77,49600.0,22.6762,22.6826,22.6446,22.6509,49600.0
2007-07-11 11:50:00,35.77,35.91,35.77,35.91,217300.0,22.6509,22.7396,22.6509,22.7396,217300.0
2007-07-11 12:00:00,35.91,36.0,35.88,35.9,97600.0,22.7396,22.7966,22.7206,22.7332,97600.0
2007-07-11 12:10:00,35.9,35.96,35.81,35.82,73700.0,22.7332,22.7712,22.6762,22.6826,73700.0
2007-07-11 12:20:00,35.82,35.85,35.8,35.84,23400.0,22.6826,22.7016,22.6699,22.6952,23400.0
2007-07-11 12:30:00,35.84,35.89,35.83,35.84,50000.0,22.6952,22.7269,22.6889,22.6952,50000.0
2007-07-11 12:40:00,35.84,35.86,35.75,35.76,86100.0,22.6952,22.7079,22.6383,22.6446,86100.0
2007-07-11 12:50:00,35.76,35.88,35.75,35.88,88700.0,22.6446,22.7206,22.6383,22.7206,88700.0
2007-07-11 13:00:00,35.89,35.89,35.83,35.84,94900.0,22.7269,22.7269,22.6889,22.6952,94900.0
2007-07-11 13:10:00,35.83,35.95,35.83,35.92,621600.0,22.6889,22.7649,22.6889,22.7459,621600.0
2007-07-11 13:20:00,35.91,35.92,35.81,35.88,73700.0,22.7396,22.7459,22.6762,22.7206,73700.0
2007-07-11 13:30:00,35.88,35.99,35.88,35.98,58200.0,22.7206,22.7902,22.7206,22.7839,58200.0
2007-07-11 13:40:00,35.98,36.0,35.93,35.96,85400.0,22.7839,22.7966,22.7522,22.7712,85400.0
2007-07-11 13:50:00,35.97,35.98,35.85,35.94,76800.0,22.7776,22.7839,22.7016,22.7586,76800.0
2007-07-11 14:00:00,35.93,35.93,35.8,35.83,65800.0,22.7522,22.7522,22.6699,22.6889,65800.0
2007-07-11 14:10:00,35.84,35.85,35.81,35.85,25800.0,22.6952,22.7016,22.6762,22.7016,25800.0
2007-07-11 14:20:00,35.84,35.88,35.8,35.85,52700.0,22.6952,22.7206,22.6699,22.7016,52700.0
2007-07-11 14:30:00,35.86,35.88,35.76,35.82,75300.0,22.7079,22.7206,22.6446,22.6826,75300.0
2007-07-11 14:40:00,35.83,35.84,35.73,35.73,97800.0,22.6889,22.6952,22.6256,22.6256,97800.0
2007-07-11 14:50:00,35.73,35.77,35.67,35.71,98400.0,22.6256,22.6509,22.5876,22.6129,98400.0
2007-07-11 15:00:00,35.7,35.74,35.67,35.72,89900.0,22.6066,22.6319,22.5876,22.6193,89900.0
2007-07-11 15:10:00,35.71,35.71,35.64,35.7,93800.0,22.6129,22.6129,22.5686,22.6066,93800.0
2007-07-11 15:20:00,35.69,35.77,35.68,35.76,174700.0,22.6003,22.6509,22.5939,22.6446,174700.0
2007-07-11 15:30:00,35.75,35.8,35.71,35.78,124400.0,22.6383,22.6699,22.6129,22.6573,124400.0
2007-07-11 15:40:00,35.78,35.91,35.78,35.9,224800.0,22.6573,22.7396,22.6573,22.7332,224800.0
2007-07-11 15:50:00,35.89,35.92,35.84,35.9,248000.0,22.7269,22.7459,22.6952,22.7332,248000.0
2007-07-12 09:30:00,35.91,36.09,35.71,35.72,257000.0,22.7396,22.8536,22.6129,22.6193,257000.0
2007-07-12 09:40:00,35.71,35.89,35.64,35.85,234800.0,22.6129,22.7269,22.5686,22.7016,234800.0
2007-07-12 09:50:00,35.85,36.08,35.84,36.03,293300.0,22.7016,22.8472,22.6952,22.8156,293300.0
2007-07-12 10:00:00,36.03,36.1,36.02,36.07,178100.0,22.8156,22.8599,22.8092,22.8409,178100.0
2007-07-12 10:10:00,36.07,36.29,36.06,36.15,237900.0,22.8409,22.9802,22.8346,22.8916,237900.0
2007-07-12 10:20:00,36.15,36.21,36.14,36.21,63100.0,22.8916,22.9295,22.8852,22.9295,63100.0
2007-07-12 10:30:00,36.21,36.34,36.2,36.29,171600.0,22.9295,23.0119,22.9232,22.9802,171600.0
2007-07-12 10:40:00,36.29,36.35,36.26,36.31,58700.0,22.9802,23.0182,22.9612,22.9929,58700.0
2007-07-12 10:50:00,36.31,36.33,36.29,36.3,70200.0,22.9929,23.0055,22.9802,22.9865,70200.0
2007-07-12 11:00:00,36.31,36.34,36.21,36.22,138500.0,22.9929,23.0119,22.9295,22.9359,138500.0
2007-07-12 11:10:00,36.21,36.25,36.2,36.22,91900.0,22.9295,22.9549,22.9232,22.9359,91900.0
2007-07-12 11:20:00,36.22,36.23,36.11,36.15,103400.0,22.9359,22.9422,22.8662,22.8916,103400.0
2007-07-12 11:30:00,36.15,36.27,35.93,36.25,53300.0,22.8916,22.9675,22.7522,22.9549,53300.0
2007-07-12 11:40:00,36.24,36.26,36.18,36.23,113400.0,22.9485,22.9612,22.9105,22.9422,113400.0
2007-07-12 11:50:00,36.23,36.23,36.19,36.22,76000.0,22.9422,22.9422,22.9169,22.9359,76000.0
2007-07-12 12:00:00,36.21,36.35,36.2,36.33,147100.0,22.9295,23.0182,22.9232,23.0055,147100.0
2007-07-12 12:10:00,36.34,36.4,36.32,36.37,104900.0,23.0119,23.0499,22.9992,23.0309,104900.0
2007-07-12 12:20:00,36.37,36.38,36.25,36.27,57100.0,23.0309,23.0372,22.9549,22.9675,57100.0
2007-07-12 12:30:00,36.28,36.28,36.19,36.21,55700.0,22.9739,22.9739,22.9169,22.9295,55700.0
2007-07-12 12:40:00,36.21,36.29,36.19,36.29,108400.0,22.9295,22.9802,22.9169,22.9802,108400.0
2007-07-12 12:50:00,36.29,36.35,36.29,36.31,67300.0,22.9802,23.0182,22.9802,22.9929,67300.0
2007-07-12 13:00:00,36.29,36.32,36.27,36.32,96000.0,22.9802,22.9992,22.9675,22.9992,96000.0
2007-07-12 13:10:00,36.32,36.39,36.32,36.36,90100.0,22.9992,23.0435,22.9992,23.0245,90100.0
2007-07-12 13:20:00,36.37,36.37,36.25,36.3,93800.0,23.0309,23.0309,22.9549,22.9865,93800.0
2007-07-12 13:30:00,36.3,36.31,36.2,36.2,114100.0,22.9865,22.9929,22.9232,22.9232,114100.0
2007-07-12 13:40:00,36.21,36.29,36.21,36.26,87800.0,22.9295,22.9802,22.9295,22.9612,87800.0
2007-07-12 13:50:00,36.25,36.32,36.22,36.25,90900.0,22.9549,22.9992,22.9359,22.9549,90900.0
2007-07-12 14:00:00,36.25,36.26,36.19,36.22,75700.0,22.9549,22.9612,22.9169,22.9359,75700.0
2007-07-12 14:10:00,36.21,36.22,36.19,36.2,79900.0,22.9295,22.9359,22.9169,22.9232,79900.0
2007-07-12 14:20:00,36.21,36.21,36.13,36.15,123100.0,22.9295,22.9295,22.8789,22.8916,123100.0
2007-07-12 14:30:00,36.14,36.16,36.12,36.15,114100.0,22.8852,22.8979,22.8726,22.8916,114100.0
2007-07-12 14:40:00,36.15,36.19,36.13,36.17,85000.0,22.8916,22.9169,22.8789,22.9042,85000.0
2007-07-12 14:50:00,36.18,36.2,36.14,36.18,101700.0,22.9105,22.9232,22.8852,22.9105,101700.0
2007-07-12 15:00:00,36.18,36.19,36.13,36.14,96100.0,22.9105,22.9169,22.8789,22.8852,96100.0
2007-07-12 15:10:00,36.13,36.16,36.13,36.13,150400.0,22.8789,22.8979,22.8789,22.8789,150400.0
2007-07-12 15:20:00,36.14,36.15,36.11,36.15,163900.0,22.8852,22.8916,22.8662,22.8916,163900.0
2007-07-12 15:30:00,36.15,36.28,36.15,36.25,195600.0,22.8916,22.9739,22.8916,22.9549,195600.0
2007-07-12 15:40:00,36.25,36.35,36.25,36.34,314600.0,22.9549,23.0182,22.9549,23.0119,314600.0
2007-07-12 15:50:00,36.35,36.38,36.3,36.36,503300.0,23.0182,23.0372,22.9865,23.0245,503300.0
2007-07-13 09:30:00,36.2,36.24,35.93,36.07,186700.0,22.9232,22.9485,22.7522,22.8409,186700.0
2007-07-13 09:40:00,36.07,36.15,35.98,36.15,115000.0,22.8409,22.8916,22.7839,22.8916,115000.0
2007-07-13 09:50:00,36.16,36.38,36.0,36.32,162300.0,22.8979,23.0372,22.7966,22.9992,162300.0
2007-07-13 10:00:00,36.32,36.38,36.1,36.15,72300.0,22.9992,23.0372,22.8599,22.8916,72300.0
2007-07-13 10:10:00,36.15,36.29,36.15,36.18,125500.0,22.8916,22.9802,22.8916,22.9105,125500.0
2007-07-13 10:20:00,36.18,36.36,36.18,36.36,61000.0,22.9105,23.0245,22.9105,23.0245,61000.0
2007-07-13 10:30:00,36.36,36.45,36.36,36.44,49500.0,23.0245,23.0815,23.0245,23.0752,49500.0
2007-07-13 10:40:00,36.45,36.5,36.39,36.48,131500.0,23.0815,23.1132,23.0435,23.1005,131500.0
2007-07-13 10:50:00,36.48,36.49,36.4,36.49,90000.0,23.1005,23.1069,23.0499,23.1069,90000.0
2007-07-13 11:00:00,36.49,36.6,36.47,36.52,163500.0,23.1069,23.1765,23.0942,23.1258,163500.0
2007-07-13 11:10:00,36.52,36.62,36.51,36.59,184800.0,23.1258,23.1892,23.1195,23.1702,184800.0
2007-07-13 11:20:00,36.59,36.62,36.58,36.6,112600.0,23.1702,23.1892,23.1638,23.1765,112600.0
2007-07-13 11:30:00,36.6,36.7,36.59,36.69,190700.0,23.1765,23.2398,23.1702,23.2335,190700.0
2007-07-13 11:40:00,36.7,36.7,36.51,36.59,115800.0,23.2398,23.2398,23.1195,23.1702,115800.0
2007-07-13 11:50:00,36.59,36.62,36.57,36.62,82300.0,23.1702,23.1892,23.1575,23.1892,82300.0
2007-07-13 12:00:00,36.62,36.64,36.58,36.6,63600.0,23.1892,23.2018,23.1638,23.1765,63600.0
2007-07-13 12:10:00,36.6,36.68,36.6,36.66,50700.0,23.1765,23.2272,23.1765,23.2145,50700.0
2007-07-13 12:20:00,36.65,36.66,36.59,36.59,37100.0,23.2082,23.2145,23.1702,23.1702,37100.0
2007-07-13 12:30:00,36.59,36.63,36.58,36.63,120300.0,23.1702,23.1955,23.1638,23.1955,120300.0
2007-07-13 12:40:00,36.63,36.67,36.58,36.62,70100.0,23.1955,23.2208,23.1638,23.1892,70100.0
2007-07-13 12:50:00,36.61,36.63,36.56,36.58,37400.0,23.1828,23.1955,23.1512,23.1638,37400.0
2007-07-13 13:00:00,36.59,36.63,36.56,36.58,53500.0,23.1702,23.1955,23.1512,23.1638,53500.0
2007-07-13 13:10:00,36.59,36.6,36.58,36.58,25500.0,23.1702,23.1765,23.1638,23.1638,25500.0
2007-07-13 13:20:00,36.58,36.6,36.55,36.57,53300.0,23.1638,23.1765,23.1448,23.1575,53300.0
2007-07-13 13:30:00,36.57,36.58,36.56,36.58,15000.0,23.1575,23.1638,23.1512,23.1638,15000.0
2007-07-13 13:40:00,36.57,36.57,36.51,36.52,66500.0,23.1575,23.1575,23.1195,23.1258,66500.0
2007-07-13 13:50:00,36.53,36.53,36.51,36.51,42100.0,23.1322,23.1322,23.1195,23.1195,42100.0
2007-07-13 14:00:00,36.51,36.53,36.49,36.53,68100.0,23.1195,23.1322,23.1069,23.1322,68100.0
2007-07-13 14:10:00,36.53,36.59,36.52,36.56,78200.0,23.1322,23.1702,23.1258,23.1512,78200.0
2007-07-13 14:20:00,36.56,36.56,36.51,36.53,56500.0,23.1512,23.1512,23.1195,23.1322,56500.0
2007-07-13 14:30:00,36.54,36.57,36.51,36.52,81800.0,23.1385,23.1575,23.1195,23.1258,81800.0
2007-07-13 14:40:00,36.53,36.55,36.5,36.54,113000.0,23.1322,23.1448,23.1132,23.1385,113000.0
2007-07-13 14:50:00,36.55,36.57,36.5,36.54,144000.0,23.1448,23.1575,23.1132,23.1385,144000.0
2007-07-13 15:00:00,36.54,36.58,36.54,36.56,46400.0,23.1385,23.1638,23.1385,23.1512,46400.0
2007-07-13 15:10:00,36.55,36.6,36.53,36.6,106400.0,23.1448,23.1765,23.1322,23.1765,106400.0
2007-07-13 15:20:00,36.59,36.68,36.58,36.66,177500.0,23.1702,23.2272,23.1638,23.2145,177500.0
2007-07-13 15:30:00,36.65,36.66,36.6,36.61,81900.0,23.2082,23.2145,23.1765,23.1828,81900.0
2007-07-13 15:40:00,36.6,36.64,36.6,36.63,243900.0,23.1765,23.2018,23.1765,23.1955,243900.0
2007-07-13 15:50:00,36.63,36.64,36.6,36.6,252600.0,23.1955,23.2018,23.1765,23.1765,252600.0
2007-07-16 09:30:00,36.65,36.79,36.6,36.7,235100.0,23.2082,23.2968,23.1765,23.2398,235100.0
2007-07-16 09:40:00,36.69,36.75,36.64,36.65,122200.0,23.2335,23.2715,23.2018,23.2082,122200.0
2007-07-16 09:50:00,36.65,36.68,36.45,36.48,136300.0,23.2082,23.2272,23.0815,23.1005,136300.0
2007-07-16 10:00:00,36.48,36.55,36.39,36.47,87600.0,23.1005,23.1448,23.0435,23.0942,87600.0
2007-07-16 10:10:00,36.46,36.48,36.32,36.4,122700.0,23.0879,23.1005,22.9992,23.0499,122700.0
2007-07-16 10:20:00,36.39,36.4,36.35,36.36,74500.0,23.0435,23.0499,23.0182,23.0245,74500.0
2007-07-16 10:30:00,36.37,36.41,36.36,36.4,35300.0,23.0309,23.0562,23.0245,23.0499,35300.0
2007-07-16 10:40:00,36.39,36.43,36.39,36.4,41500.0,23.0435,23.0689,23.0435,23.0499,41500.0
2007-07-16 10:50:00,36.4,36.42,36.35,36.39,103800.0,23.0499,23.0625,23.0182,23.0435,103800.0
2007-07-16 11:00:00,36.39,36.41,36.36,36.4,66400.0,23.0435,23.0562,23.0245,23.0499,66400.0
2007-07-16 11:10:00,36.39,36.4,36.36,36.37,32100.0,23.0435,23.0499,23.0245,23.0309,32100.0
2007-07-16 11:20:00,36.37,36.42,36.36,36.41,44400.0,23.0309,23.0625,23.0245,23.0562,44400.0
2007-07-16 11:30:00,36.42,36.47,36.41,36.42,58800.0,23.0625,23.0942,23.0562,23.0625,58800.0
2007-07-16 11:40:00,36.42,36.57,36.4,36.56,93500.0,23.0625,23.1575,23.0499,23.1512,93500.0
2007-07-16 11:50:00,36.56,36.61,36.52,36.52,45800.0,23.1512,23.1828,23.1258,23.1258,45800.0
2007-07-16 12:00:00,36.52,36.54,36.51,36.53,53200.0,23.1258,23.1385,23.1195,23.1322,53200.0
2007-07-16 12:10:00,36.54,36.58,36.49,36.56,186300.0,23.1385,23.1638,23.1069,23.1512,186300.0
2007-07-16 12:20:00,36.55,36.56,36.47,36.49,69900.0,23.1448,23.1512,23.0942,23.1069,69900.0
2007-07-16 12:30:00,36.5,36.56,36.5,36.55,32200.0,23.1132,23.1512,23.1132,23.1448,32200.0
2007-07-16 12:40:00,36.56,36.63,36.54,36.59,55800.0,23.1512,23.1955,23.1385,23.1702,55800.0
2007-07-16 12:50:00,36.6,36.68,36.6,36.65,80000.0,23.1765,23.2272,23.1765,23.2082,80000.0
2007-07-16 13:00:00,36.66,36.74,36.65,36.65,128200.0,23.2145,23.2652,23.2082,23.2082,128200.0
2007-07-16 13:10:00,36.65,36.72,36.64,36.65,111500.0,23.2082,23.2525,23.2018,23.2082,111500.0
2007-07-16 13:20:00,36.65,36.65,36.57,36.58,29100.0,23.2082,23.2082,23.1575,23.1638,29100.0
2007-07-16 13:30:00,36.57,36.57,36.42,36.45,85100.0,23.1575,23.1575,23.0625,23.0815,85100.0
2007-07-16 13:40:00,36.45,36.53,36.45,36.48,108500.0,23.0815,23.1322,23.0815,23.1005,108500.0
2007-07-16 13:50:00,36.48,36.59,36.46,36.48,113700.0,23.1005,23.1702,23.0879,23.1005,113700.0
2007-07-16 14:00:00,36.48,36.52,36.41,36.5,57100.0,23.1005,23.1258,23.0562,23.1132,57100.0
2007-07-16 14:10:00,36.5,36.52,36.42,36.42,32200.0,23.1132,23.1258,23.0625,23.0625,32200.0
2007-07-16 14:20:00,36.41,36.42,36.38,36.4,103200.0,23.0562,23.0625,23.0372,23.0499,103200.0
2007-07-16 14:30:00,36.39,36.43,36.39,36.43,66600.0,23.0435,23.0689,23.0435,23.0689,66600.0
2007-07-16 14:40:00,36.44,36.54,36.43,36.51,71600.0,23.0752,23.1385,23.0689,23.1195,71600.0
2007-07-16 14:50:00,36.5,36.53,36.47,36.52,63000.0,23.1132,23.1322,23.0942,23.1258,63000.0
2007-07-16 15:00:00,36.52,36.53,36.42,36.42,96600.0,23.1258,23.1322,23.0625,23.0625,96600.0
2007-07-16 15:10:00,36.41,36.46,36.38,36.39,211400.0,23.0562,23.0879,23.0372,23.0435,211400.0
2007-07-16 15:20:00,36.39,36.43,36.38,36.42,92000.0,23.0435,23.0689,23.0372,23.0625,92000.0
2007-07-16 15:30:00,36.42,36.42,36.36,36.36,131500.0,23.0625,23.0625,23.0245,23.0245,131500.0
2007-07-16 15:40:00,36.37,36.49,36.31,36.45,283600.0,23.0309,23.1069,22.9929,23.0815,283600.0
2007-07-16 15:50:00,36.46,36.51,36.4,36.46,222900.0,23.0879,23.1195,23.0499,23.0879,222900.0
2007-07-17 09:30:00,36.66,36.69,36.33,36.49,195900.0,23.2145,23.2335,23.0055,23.1069,195900.0
2007-07-17 09:40:00,36.49,36.62,36.38,36.45,123200.0,23.1069,23.1892,23.0372,23.0815,123200.0
2007-07-17 09:50:00,36.46,36.54,36.45,36.51,56800.0,23.0879,23.1385,23.0815,23.1195,56800.0
2007-07-17 10:00:00,36.52,36.52,36.45,36.48,73800.0,23.1258,23.1258,23.0815,23.1005,73800.0
2007-07-17 10:10:00,36.48,36.5,36.41,36.48,96300.0,23.1005,23.1132,23.0562,23.1005,96300.0
2007-07-17 10:20:00,36.48,36.5,36.45,36.47,76400.0,23.1005,23.1132,23.0815,23.0942,76400.0
2007-07-17 10:30:00,36.46,36.47,36.37,36.43,148500.0,23.0879,23.0942,23.0309,23.0689,148500.0
2007-07-17 10:40:00,36.44,36.44,36.34,36.36,136700.0,23.0752,23.0752,23.0119,23.0245,136700.0
2007-07-17 10:50:00,36.35,36.35,36.12,36.12,184400.0,23.0182,23.0182,22.8726,22.8726,184400.0
2007-07-17 11:00:00,36.13,36.21,35.96,36.21,492800.0,22.8789,22.9295,22.7712,22.9295,492800.0
2007-07-17 11:10:00,36.21,36.35,36.14,36.33,187300.0,22.9295,23.0182,22.8852,23.0055,187300.0
2007-07-17 11:20:00,36.34,36.38,36.29,36.36,72100.0,23.0119,23.0372,22.9802,23.0245,72100.0
2007-07-17 11:30:00,36.36,36.45,36.35,36.43,102200.0,23.0245,23.0815,23.0182,23.0689,102200.0
2007-07-17 11:40:00,36.44,36.45,36.37,36.42,76200.0,23.0752,23.0815,23.0309,23.0625,76200.0
2007-07-17 11:50:00,36.42,36.42,36.36,36.38,57600.0,23.0625,23.0625,23.0245,23.0372,57600.0
2007-07-17 12:00:00,36.38,36.38,36.34,36.36,62700.0,23.0372,23.0372,23.0119,23.0245,62700.0
2007-07-17 12:10:00,36.38,36.4,36.23,36.23,94500.0,23.0372,23.0499,22.9422,22.9422,94500.0
2007-07-17 12:20:00,36.22,36.3,36.17,36.17,96300.0,22.9359,22.9865,22.9042,22.9042,96300.0
2007-07-17 12:30:00,36.17,36.22,36.13,36.17,169500.0,22.9042,22.9359,22.8789,22.9042,169500.0
2007-07-17 12:40:00,36.18,36.18,36.07,36.08,71000.0,22.9105,22.9105,22.8409,22.8472,71000.0
2007-07-17 12:50:00,36.07,36.08,36.01,36.02,195400.0,22.8409,22.8472,22.8029,22.8092,195400.0
2007-07-17 13:00:00,36.01,36.04,36.0,36.02,74200.0,22.8029,22.8219,22.7966,22.8092,74200.0
2007-07-17 13:10:00,36.01,36.11,36.0,36.06,217200.0,22.8029,22.8662,22.7966,22.8346,217200.0
2007-07-17 13:20:00,36.06,36.06,35.95,36.01,138900.0,22.8346,22.8346,22.7649,22.8029,138900.0
2007-07-17 13:30:00,36.0,36.03,35.99,36.01,95500.0,22.7966,22.8156,22.7902,22.8029,95500.0
2007-07-17 13:40:00,36.02,36.06,35.99,36.06,143200.0,22.8092,22.8346,22.7902,22.8346,143200.0
2007-07-17 13:50:00,36.06,36.08,36.01,36.04,111400.0,22.8346,22.8472,22.8029,22.8219,111400.0
2007-07-17 14:00:00,36.04,36.1,36.03,36.04,102300.0,22.8219,22.8599,22.8156,22.8219,102300.0
2007-07-17 14:10:00,36.05,36.09,36.03,36.09,119100.0,22.8282,22.8536,22.8156,22.8536,119100.0
2007-07-17 14:20:00,36.08,36.17,36.08,36.1,161300.0,22.8472,22.9042,22.8472,22.8599,161300.0
2007-07-17 14:30:00,36.1,36.16,36.09,36.14,172400.0,22.8599,22.8979,22.8536,22.8852,172400.0
2007-07-17 14:40:00,36.14,36.15,36.13,36.15,94400.0,22.8852,22.8916,22.8789,22.8916,94400.0
2007-07-17 14:50:00,36.14,36.16,36.13,36.14,97900.0,22.8852,22.8979,22.8789,22.8852,97900.0
2007-07-17 15:00:00,36.15,36.16,36.05,36.09,164800.0,22.8916,22.8979,22.8282,22.8536,164800.0
2007-07-17 15:10:00,36.1,36.14,36.08,36.1,207700.0,22.8599,22.8852,22.8472,22.8599,207700.0
2007-07-17 15:20:00,36.1,36.12,36.03,36.06,231500.0,22.8599,22.8726,22.8156,22.8346,231500.0
2007-07-17 15:30:00,36.05,36.06,36.0,36.04,127400.0,22.8282,22.8346,22.7966,22.8219,127400.0
2007-07-17 15:40:00,36.04,36.07,36.0,36.02,265900.0,22.8219,22.8409,22.7966,22.8092,265900.0
2007-07-17 15:50:00,36.02,36.06,36.0,36.01,295600.0,22.8092,22.8346,22.7966,22.8029,295600.0
2007-07-18 09:30:00,35.78,36.14,35.75,36.11,162000.0,22.6573,22.8852,22.6383,22.8662,162000.0
2007-07-18 09:40:00,36.11,36.19,36.08,36.14,248800.0,22.8662,22.9169,22.8472,22.8852,248800.0
2007-07-18 09:50:00,36.15,36.2,36.13,36.14,151700.0,22.8916,22.9232,22.8789,22.8852,151700.0
2007-07-18 10:00:00,36.14,36.21,36.01,36.05,117500.0,22.8852,22.9295,22.8029,22.8282,117500.0
2007-07-18 10:10:00,36.04,36.07,35.97,36.06,81900.0,22.8219,22.8409,22.7776,22.8346,81900.0
2007-07-18 10:20:00,36.05,36.06,35.96,36.03,178300.0,22.8282,22.8346,22.7712,22.8156,178300.0
2007-07-18 10:30:00,36.02,36.06,35.95,36.05,73000.0,22.8092,22.8346,22.7649,22.8282,73000.0
2007-07-18 10:40:00,36.04,36.05,35.94,36.0,114800.0,22.8219,22.8282,22.7586,22.7966,114800.0
2007-07-18 10:50:00,36.0,36.09,35.98,36.08,158700.0,22.7966,22.8536,22.7839,22.8472,158700.0
2007-07-18 11:00:00,36.06,36.2,36.03,36.19,165400.0,22.8346,22.9232,22.8156,22.9169,165400.0
2007-07-18 11:10:00,36.19,36.25,36.11,36.11,109800.0,22.9169,22.9549,22.8662,22.8662,109800.0
2007-07-18 11:20:00,36.12,36.16,36.05,36.08,122200.0,22.8726,22.8979,22.8282,22.8472,122200.0
2007-07-18 11:30:00,36.09,36.1,35.91,35.99,121300.0,22.8536,22.8599,22.7396,22.7902,121300.0
2007-07-18 11:40:00,35.99,36.07,35.97,36.03,46000.0,22.7902,22.8409,22.7776,22.8156,46000.0
2007-07-18 11:50:00,36.02,36.05,35.95,35.96,32600.0,22.8092,22.8282,22.7649,22.7712,32600.0
2007-07-18 12:00:00,35.97,36.09,35.87,36.05,83300.0,22.7776,22.8536,22.7142,22.8282,83300.0
2007-07-18 12:10:00,36.04,36.14,35.96,35.97,53100.0,22.8219,22.8852,22.7712,22.7776,53100.0
2007-07-18 12:20:00,35.96,36.05,35.92,36.05,67700.0,22.7712,22.8282,22.7459,22.8282,67700.0
2007-07-18 12:30:00,36.04,36.04,35.95,35.95,50100.0,22.8219,22.8219,22.7649,22.7649,50100.0
2007-07-18 12:40:00,35.95,36.04,35.95,36.04,35800.0,22.7649,22.8219,22.7649,22.8219,35800.0
2007-07-18 12:50:00,36.05,36.05,35.95,35.97,35400.0,22.8282,22.8282,22.7649,22.7776,35400.0
2007-07-18 13:00:00,35.96,36.01,35.9,35.92,53700.0,22.7712,22.8029,22.7332,22.7459,53700.0
2007-07-18 13:10:00,35.92,35.92,35.86,35.89,50000.0,22.7459,22.7459,22.7079,22.7269,50000.0
2007-07-18 13:20:00,35.88,35.93,35.86,35.9,77300.0,22.7206,22.7522,22.7079,22.7332,77300.0
2007-07-18 13:30:00,35.9,35.96,35.88,35.94,73000.0,22.7332,22.7712,22.7206,22.7586,73000.0
2007-07-18 13:40:00,35.95,36.01,35.89,36.01,74900.0,22.7649,22.8029,22.7269,22.8029,74900.0
2007-07-18 13:50:00,36.01,36.04,35.93,36.02,57800.0,22.8029,22.8219,22.7522,22.8092,57800.0
2007-07-18 14:00:00,36.01,36.04,36.01,36.03,34300.0,22.8029,22.8219,22.8029,22.8156,34300.0
2007-07-18 14:10:00,36.03,36.08,35.96,35.98,76300.0,22.8156,22.8472,22.7712,22.7839,76300.0
2007-07-18 14:20:00,35.98,36.0,35.94,35.97,38400.0,22.7839,22.7966,22.7586,22.7776,38400.0
2007-07-18 14:30:00,35.97,36.03,35.94,36.0,30500.0,22.7776,22.8156,22.7586,22.7966,30500.0
2007-07-18 14:40:00,36.01,36.01,35.9,35.92,49000.0,22.8029,22.8029,22.7332,22.7459,49000.0
2007-07-18 14:50:00,35.92,36.03,35.89,36.0,43800.0,22.7459,22.8156,22.7269,22.7966,43800.0
2007-07-18 15:00:00,36.0,36.05,35.99,36.04,68100.0,22.7966,22.8282,22.7902,22.8219,68100.0
2007-07-18 15:10:00,36.04,36.05,35.97,35.98,90000.0,22.8219,22.8282,22.7776,22.7839,90000.0
2007-07-18 15:20:00,35.98,36.02,35.94,35.95,104300.0,22.7839,22.8092,22.7586,22.7649,104300.0
2007-07-18 15:30:00,35.95,36.05,35.9,35.99,129800.0,22.7649,22.8282,22.7332,22.7902,129800.0
2007-07-18 15:40:00,35.99,36.05,35.95,36.04,100400.0,22.7902,22.8282,22.7649,22.8219,100400.0
2007-07-18 15:50:00,36.03,36.06,36.0,36.02,243300.0,22.8156,22.8346,22.7966,22.8092,243300.0
2007-07-19 09:30:00,36.2,36.37,36.1,36.36,209300.0,22.9232,23.0309,22.8599,23.0245,209300.0
2007-07-19 09:40:00,36.37,36.5,36.36,36.47,267000.0,23.0309,23.1132,23.0245,23.0942,267000.0
2007-07-19 09:50:00,36.48,36.5,36.35,36.4,80600.0,23.1005,23.1132,23.0182,23.0499,80600.0
2007-07-19 10:00:00,36.4,36.41,36.31,36.37,72800.0,23.0499,23.0562,22.9929,23.0309,72800.0
2007-07-19 10:10:00,36.37,36.44,36.29,36.42,142600.0,23.0309,23.0752,22.9802,23.0625,142600.0
2007-07-19 10:20:00,36.42,36.49,36.39,36.48,63300.0,23.0625,23.1069,23.0435,23.1005,63300.0
2007-07-19 10:30:00,36.48,36.5,36.42,36.42,155800.0,23.1005,23.1132,23.0625,23.0625,155800.0
2007-07-19 10:40:00,36.43,36.44,36.2,36.31,150600.0,23.0689,23.0752,22.9232,22.9929,150600.0
2007-07-19 10:50:00,36.32,36.32,36.21,36.27,75900.0,22.9992,22.9992,22.9295,22.9675,75900.0
2007-07-19 11:00:00,36.26,36.39,36.26,36.33,63100.0,22.9612,23.0435,22.9612,23.0055,63100.0
2007-07-19 11:10:00,36.33,36.34,36.25,36.34,47100.0,23.0055,23.0119,22.9549,23.0119,47100.0
2007-07-19 11:20:00,36.33,36.35,36.25,36.27,35900.0,23.0055,23.0182,22.9549,22.9675,35900.0
2007-07-19 11:30:00,36.27,36.29,36.21,36.23,39800.0,22.9675,22.9802,22.9295,22.9422,39800.0
2007-07-19 11:40:00,36.23,36.23,36.12,36.14,70400.0,22.9422,22.9422,22.8726,22.8852,70400.0
2007-07-19 11:50:00,36.14,36.17,36.13,36.16,40200.0,22.8852,22.9042,22.8789,22.8979,40200.0
2007-07-19 12:00:00,36.15,36.18,36.04,36.18,83000.0,22.8916,22.9105,22.8219,22.9105,83000.0
2007-07-19 12:10:00,36.18,36.22,36.16,36.2,42400.0,22.9105,22.9359,22.8979,22.9232,42400.0
2007-07-19 12:20:00,36.2,36.26,36.16,36.25,64100.0,22.9232,22.9612,22.8979,22.9549,64100.0
2007-07-19 12:30:00,36.26,36.3,36.2,36.3,46300.0,22.9612,22.9865,22.9232,22.9865,46300.0
2007-07-19 12:40:00,36.29,36.3,36.28,36.29,28200.0,22.9802,22.9865,22.9739,22.9802,28200.0
2007-07-19 12:50:00,36.29,36.32,36.28,36.3,26700.0,22.9802,22.9992,22.9739,22.9865,26700.0
2007-07-19 13:00:00,36.3,36.34,36.29,36.29,49400.0,22.9865,23.0119,22.9802,22.9802,49400.0
2007-07-19 13:10:00,36.29,36.34,36.29,36.32,29300.0,22.9802,23.0119,22.9802,22.9992,29300.0
2007-07-19 13:20:00,36.32,36.34,36.3,36.3,37700.0,22.9992,23.0119,22.9865,22.9865,37700.0
2007-07-19 13:30:00,36.3,36.34,36.3,36.32,19100.0,22.9865,23.0119,22.9865,22.9992,19100.0
2007-07-19 13:40:00,36.32,36.35,36.32,36.33,28600.0,22.9992,23.0182,22.9992,23.0055,28600.0
2007-07-19 13:50:00,36.34,36.36,36.34,36.35,26400.0,23.0119,23.0245,23.0119,23.0182,26400.0
2007-07-19 14:00:00,36.35,36.35,36.26,36.3,77500.0,23.0182,23.0182,22.9612,22.9865,77500.0
2007-07-19 14:10:00,36.31,36.31,36.19,36.2,72800.0,22.9929,22.9929,22.9169,22.9232,72800.0
2007-07-19 14:20:00,36.2,36.21,36.12,36.14,65900.0,22.9232,22.9295,22.8726,22.8852,65900.0
2007-07-19 14:30:00,36.14,36.16,36.1,36.11,55000.0,22.8852,22.8979,22.8599,22.8662,55000.0
2007-07-19 14:40:00,36.1,36.15,36.09,36.14,44900.0,22.8599,22.8916,22.8536,22.8852,44900.0
2007-07-19 14:50:00,36.14,36.24,36.12,36.23,68300.0,22.8852,22.9485,22.8726,22.9422,68300.0
2007-07-19 15:00:00,36.23,36.34,36.2,36.32,83200.0,22.9422,23.0119,22.9232,22.9992,83200.0
2007-07-19 15:10:00,36.32,36.35,36.29,36.31,99200.0,22.9992,23.0182,22.9802,22.9929,99200.0
2007-07-19 15:20:00,36.31,36.36,36.28,36.31,97800.0,22.9929,23.0245,22.9739,22.9929,97800.0
2007-07-19 15:30:00,36.31,36.39,36.3,36.38,132400.0,22.9929,23.0435,22.9865,23.0372,132400.0
2007-07-19 15:40:00,36.39,36.42,36.36,36.38,176900.0,23.0435,23.0625,23.0245,23.0372,176900.0
2007-07-19 15:50:00,36.38,36.47,36.37,36.38,289200.0,23.0372,23.0942,23.0309,23.0372,289200.0
2007-07-20 09:30:00,36.3,36.38,36.13,36.3,943700.0,22.9865,23.0372,22.8789,22.9865,943700.0
2007-07-20 09:40:00,36.3,36.32,36.15,36.18,50200.0,22.9865,22.9992,22.8916,22.9105,50200.0
2007-07-20 09:50:00,36.19,36.23,36.05,36.18,156700.0,22.9169,22.9422,22.8282,22.9105,156700.0
2007-07-20 10:00:00,36.19,36.23,36.11,36.23,127800.0,22.9169,22.9422,22.8662,22.9422,127800.0
2007-07-20 10:10:00,36.24,36.25,36.22,36.24,56400.0,22.9485,22.9549,22.9359,22.9485,56400.0
2007-07-20 10:20:00,36.23,36.24,36.16,36.16,36300.0,22.9422,22.9485,22.8979,22.8979,36300.0
2007-07-20 10:30:00,36.18,36.23,36.07,36.09,127800.0,22.9105,22.9422,22.8409,22.8536,127800.0
2007-07-20 10:40:00,36.08,36.09,36.0,36.02,67400.0,22.8472,22.8536,22.7966,22.8092,67400.0
2007-07-20 10:50:00,36.02,36.05,35.95,35.95,96000.0,22.8092,22.8282,22.7649,22.7649,96000.0
2007-07-20 11:00:00,35.94,36.02,35.91,36.01,126800.0,22.7586,22.8092,22.7396,22.8029,126800.0
2007-07-20 11:10:00,35.98,36.01,35.87,35.88,68200.0,22.7839,22.8029,22.7142,22.7206,68200.0
2007-07-20 11:20:00,35.88,35.9,35.83,35.88,81400.0,22.7206,22.7332,22.6889,22.7206,81400.0
2007-07-20 11:30:00,35.87,35.9,35.85,35.9,57800.0,22.7142,22.7332,22.7016,22.7332,57800.0
2007-07-20 11:40:00,35.9,35.9,35.87,35.88,44400.0,22.7332,22.7332,22.7142,22.7206,44400.0
2007-07-20 11:50:00,35.88,35.88,35.83,35.84,60100.0,22.7206,22.7206,22.6889,22.6952,60100.0
2007-07-20 12:00:00,35.84,35.84,35.74,35.8,114400.0,22.6952,22.6952,22.6319,22.6699,114400.0
2007-07-20 12:10:00,35.79,35.81,35.69,35.69,53100.0,22.6636,22.6762,22.6003,22.6003,53100.0
2007-07-20 12:20:00,35.7,35.81,35.69,35.8,33800.0,22.6066,22.6762,22.6003,22.6699,33800.0
2007-07-20 12:30:00,35.81,35.85,35.81,35.83,35500.0,22.6762,22.7016,22.6762,22.6889,35500.0
2007-07-20 12:40:00,35.84,35.94,35.83,35.87,93900.0,22.6952,22.7586,22.6889,22.7142,93900.0
2007-07-20 12:50:00,35.87,35.92,35.8,35.81,81400.0,22.7142,22.7459,22.6699,22.6762,81400.0
2007-07-20 13:00:00,35.81,35.87,35.81,35.84,32000.0,22.6762,22.7142,22.6762,22.6952,32000.0
2007-07-20 13:10:00,35.84,35.96,35.84,35.96,45200.0,22.6952,22.7712,22.6952,22.7712,45200.0
2007-07-20 13:20:00,35.96,35.96,35.91,35.94,25100.0,22.7712,22.7712,22.7396,22.7586,25100.0
2007-07-20 13:30:00,35.93,35.95,35.92,35.94,48100.0,22.7522,22.7649,22.7459,22.7586,48100.0
2007-07-20 13:40:00,35.94,36.02,35.93,35.99,55300.0,22.7586,22.8092,22.7522,22.7902,55300.0
2007-07-20 13:50:00,35.99,36.03,35.91,35.93,83700.0,22.7902,22.8156,22.7396,22.7522,83700.0
2007-07-20 14:00:00,35.92,36.05,35.87,36.01,95300.0,22.7459,22.8282,22.7142,22.8029,95300.0
2007-07-20 14:10:00,36.02,36.07,35.97,36.03,81500.0,22.8092,22.8409,22.7776,22.8156,81500.0
2007-07-20 14:20:00,36.02,36.16,36.02,36.09,80700.0,22.8092,22.8979,22.8092,22.8536,80700.0
2007-07-20 14:30:00,36.09,36.14,36.07,36.09,64100.0,22.8536,22.8852,22.8409,22.8536,64100.0
2007-07-20 14:40:00,36.1,36.2,36.08,36.19,58600.0,22.8599,22.9232,22.8472,22.9169,58600.0
2007-07-20 14:50:00,36.19,36.23,36.16,36.17,95300.0,22.9169,22.9422,22.8979,22.9042,95300.0
2007-07-20 15:00:00,36.17,36.23,36.15,36.15,78400.0,22.9042,22.9422,22.8916,22.8916,78400.0
2007-07-20 15:10:00,36.15,36.16,36.08,36.11,58600.0,22.8916,22.8979,22.8472,22.8662,58600.0
2007-07-20 15:20:00,36.11,36.16,36.1,36.14,51400.0,22.8662,22.8979,22.8599,22.8852,51400.0
2007-07-20 15:30:00,36.14,36.14,35.98,35.99,122400.0,22.8852,22.8852,22.7839,22.7902,122400.0
2007-07-20 15:40:00,35.99,36.09,35.99,36.05,118600.0,22.7902,22.8536,22.7902,22.8282,118600.0
2007-07-20 15:50:00,36.05,36.06,36.0,36.0,148700.0,22.8282,22.8346,22.7966,22.7966,148700.0
2007-07-23 09:30:00,36.4,36.5,36.17,36.18,240500.0,23.0499,23.1132,22.9042,22.9105,240500.0
2007-07-23 09:40:00,36.16,36.33,36.15,36.3,66500.0,22.8979,23.0055,22.8916,22.9865,66500.0
2007-07-23 09:50:00,36.29,36.39,36.26,36.34,93700.0,22.9802,23.0435,22.9612,23.0119,93700.0
2007-07-23 10:00:00,36.35,36.43,36.26,36.31,121500.0,23.0182,23.0689,22.9612,22.9929,121500.0
2007-07-23 10:10:00,36.31,36.4,36.26,36.3,123000.0,22.9929,23.0499,22.9612,22.9865,123000.0
2007-07-23 10:20:00,36.3,36.3,36.21,36.24,48400.0,22.9865,22.9865,22.9295,22.9485,48400.0
2007-07-23 10:30:00,36.24,36.34,36.22,36.28,72100.0,22.9485,23.0119,22.9359,22.9739,72100.0
2007-07-23 10:40:00,36.28,36.4,36.24,36.37,84100.0,22.9739,23.0499,22.9485,23.0309,84100.0
2007-07-23 10:50:00,36.36,36.44,36.33,36.35,138500.0,23.0245,23.0752,23.0055,23.0182,138500.0
2007-07-23 11:00:00,36.37,36.47,36.37,36.47,61600.0,23.0309,23.0942,23.0309,23.0942,61600.0
2007-07-23 11:10:00,36.46,36.5,36.46,36.5,103800.0,23.0879,23.1132,23.0879,23.1132,103800.0
2007-07-23 11:20:00,36.49,36.55,36.48,36.54,111000.0,23.1069,23.1448,23.1005,23.1385,111000.0
2007-07-23 11:30:00,36.53,36.57,36.52,36.56,122400.0,23.1322,23.1575,23.1258,23.1512,122400.0
2007-07-23 11:40:00,36.56,36.63,36.49,36.5,96000.0,23.1512,23.1955,23.1069,23.1132,96000.0
2007-07-23 11:50:00,36.5,36.55,36.47,36.53,61900.0,23.1132,23.1448,23.0942,23.1322,61900.0
2007-07-23 12:00:00,36.53,36.59,36.49,36.5,57400.0,23.1322,23.1702,23.1069,23.1132,57400.0
2007-07-23 12:10:00,36.49,36.52,36.46,36.52,49700.0,23.1069,23.1258,23.0879,23.1258,49700.0
2007-07-23 12:20:00,36.52,36.64,36.52,36.62,53400.0,23.1258,23.2018,23.1258,23.1892,53400.0
2007-07-23 12:30:00,36.62,36.66,36.55,36.64,106700.0,23.1892,23.2145,23.1448,23.2018,106700.0
2007-07-23 12:40:00,36.65,36.69,36.63,36.68,50500.0,23.2082,23.2335,23.1955,23.2272,50500.0
2007-07-23 12:50:00,36.69,36.7,36.65,36.67,88200.0,23.2335,23.2398,23.2082,23.2208,88200.0
2007-07-23 13:00:00,36.66,36.7,36.55,36.59,110500.0,23.2145,23.2398,23.1448,23.1702,110500.0
2007-07-23 13:10:00,36.58,36.6,36.54,36.6,51500.0,23.1638,23.1765,23.1385,23.1765,51500.0
2007-07-23 13:20:00,36.59,36.68,36.58,36.67,85200.0,23.1702,23.2272,23.1638,23.2208,85200.0
2007-07-23 13:30:00,36.67,36.7,36.65,36.66,91200.0,23.2208,23.2398,23.2082,23.2145,91200.0
2007-07-23 13:40:00,36.66,36.71,36.62,36.67,131400.0,23.2145,23.2462,23.1892,23.2208,131400.0
2007-07-23 13:50:00,36.66,36.7,36.65,36.7,55000.0,23.2145,23.2398,23.2082,23.2398,55000.0
2007-07-23 14:00:00,36.7,36.73,36.65,36.66,110100.0,23.2398,23.2588,23.2082,23.2145,110100.0
2007-07-23 14:10:00,36.66,36.69,36.58,36.68,104600.0,23.2145,23.2335,23.1638,23.2272,104600.0
2007-07-23 14:20:00,36.67,36.7,36.62,36.62,63000.0,23.2208,23.2398,23.1892,23.1892,63000.0
2007-07-23 14:30:00,36.63,36.75,36.63,36.71,122300.0,23.1955,23.2715,23.1955,23.2462,122300.0
2007-07-23 14:40:00,36.71,36.81,36.7,36.81,147900.0,23.2462,23.3095,23.2398,23.3095,147900.0
2007-07-23 14:50:00,36.8,36.87,36.78,36.87,271600.0,23.3032,23.3475,23.2905,23.3475,271600.0
2007-07-23 15:00:00,36.87,36.9,36.86,36.9,180100.0,23.3475,23.3665,23.3411,23.3665,180100.0
2007-07-23 15:10:00,36.89,36.96,36.85,36.93,176100.0,23.3601,23.4045,23.3348,23.3855,176100.0
2007-07-23 15:20:00,36.93,37.0,36.92,36.99,306300.0,23.3855,23.4298,23.3791,23.4235,306300.0
2007-07-23 15:30:00,36.99,37.02,36.85,36.87,323400.0,23.4235,23.4425,23.3348,23.3475,323400.0
2007-07-23 15:40:00,36.87,36.92,36.71,36.72,449600.0,23.3475,23.3791,23.2462,23.2525,449600.0
2007-07-23 15:50:00,36.72,36.79,36.71,36.79,426400.0,23.2525,23.2968,23.2462,23.2968,426400.0
2007-07-24 09:30:00,36.5,36.9,36.45,36.77,256800.0,23.1132,23.3665,23.0815,23.2842,256800.0
2007-07-24 09:40:00,36.78,36.83,36.63,36.74,212000.0,23.2905,23.3222,23.1955,23.2652,212000.0
2007-07-24 09:50:00,36.74,36.74,36.6,36.61,144000.0,23.2652,23.2652,23.1765,23.1828,144000.0
2007-07-24 10:00:00,36.61,36.75,36.44,36.51,230800.0,23.1828,23.2715,23.0752,23.1195,230800.0
2007-07-24 10:10:00,36.5,36.65,36.49,36.59,214000.0,23.1132,23.2082,23.1069,23.1702,214000.0
2007-07-24 10:20:00,36.58,36.77,36.56,36.65,127500.0,23.1638,23.2842,23.1512,23.2082,127500.0
2007-07-24 10:30:00,36.64,36.65,36.6,36.63,116600.0,23.2018,23.2082,23.1765,23.1955,116600.0
2007-07-24 10:40:00,36.63,36.75,36.63,36.74,106200.0,23.1955,23.2715,23.1955,23.2652,106200.0
2007-07-24 10:50:00,36.74,36.9,36.73,36.86,181800.0,23.2652,23.3665,23.2588,23.3411,181800.0
2007-07-24 11:00:00,36.85,36.87,36.76,36.84,213800.0,23.3348,23.3475,23.2778,23.3285,213800.0
2007-07-24 11:10:00,36.83,36.83,36.63,36.74,213200.0,23.3222,23.3222,23.1955,23.2652,213200.0
2007-07-24 11:20:00,36.74,36.74,36.6,36.64,113800.0,23.2652,23.2652,23.1765,23.2018,113800.0
2007-07-24 11:30:00,36.64,36.7,36.6,36.67,87800.0,23.2018,23.2398,23.1765,23.2208,87800.0
2007-07-24 11:40:00,36.66,36.7,36.6,36.61,98600.0,23.2145,23.2398,23.1765,23.1828,98600.0
2007-07-24 11:50:00,36.61,36.72,36.6,36.72,82000.0,23.1828,23.2525,23.1765,23.2525,82000.0
2007-07-24 12:00:00,36.72,36.84,36.64,36.65,162500.0,23.2525,23.3285,23.2018,23.2082,162500.0
2007-07-24 12:10:00,36.63,36.73,36.61,36.66,67500.0,23.1955,23.2588,23.1828,23.2145,67500.0
2007-07-24 12:20:00,36.65,36.88,36.65,36.83,153300.0,23.2082,23.3538,23.2082,23.3222,153300.0
2007-07-24 12:30:00,36.84,36.86,36.71,36.81,169400.0,23.3285,23.3411,23.2462,23.3095,169400.0
2007-07-24 12:40:00,36.84,36.9,36.73,36.74,67400.0,23.3285,23.3665,23.2588,23.2652,67400.0
2007-07-24 12:50:00,36.74,36.79,36.73,36.73,67300.0,23.2652,23.2968,23.2588,23.2588,67300.0
2007-07-24 13:00:00,36.73,36.77,36.6,36.65,76300.0,23.2588,23.2842,23.1765,23.2082,76300.0
2007-07-24 13:10:00,36.64,36.65,36.55,36.62,143900.0,23.2018,23.2082,23.1448,23.1892,143900.0
2007-07-24 13:20:00,36.61,36.64,36.57,36.6,78800.0,23.1828,23.2018,23.1575,23.1765,78800.0
2007-07-24 13:30:00,36.6,36.67,36.58,36.62,63100.0,23.1765,23.2208,23.1638,23.1892,63100.0
2007-07-24 13:40:00,36.62,36.62,36.53,36.53,117700.0,23.1892,23.1892,23.1322,23.1322,117700.0
2007-07-24 13:50:00,36.53,36.54,36.41,36.53,123900.0,23.1322,23.1385,23.0562,23.1322,123900.0
2007-07-24 14:00:00,36.52,36.71,36.36,36.41,167400.0,23.1258,23.2462,23.0245,23.0562,167400.0
2007-07-24 14:10:00,36.42,36.42,36.3,36.33,108300.0,23.0625,23.0625,22.9865,23.0055,108300.0
2007-07-24 14:20:00,36.34,36.45,36.34,36.42,72200.0,23.0119,23.0815,23.0119,23.0625,72200.0
2007-07-24 14:30:00,36.43,36.46,36.35,36.35,84600.0,23.0689,23.0879,23.0182,23.0182,84600.0
2007-07-24 14:40:00,36.34,36.43,36.31,36.41,98000.0,23.0119,23.0689,22.9929,23.0562,98000.0
2007-07-24 14:50:00,36.42,36.42,36.31,36.31,95100.0,23.0625,23.0625,22.9929,22.9929,95100.0
2007-07-24 15:00:00,36.31,36.31,36.05,36.15,308500.0,22.9929,22.9929,22.8282,22.8916,308500.0
2007-07-24 15:10:00,36.15,36.4,36.06,36.14,258300.0,22.8916,23.0499,22.8346,22.8852,258300.0
2007-07-24 15:20:00,36.14,36.15,36.02,36.04,167700.0,22.8852,22.8916,22.8092,22.8219,167700.0
2007-07-24 15:30:00,36.03,36.11,36.02,36.06,189400.0,22.8156,22.8662,22.8092,22.8346,189400.0
2007-07-24 15:40:00,36.06,36.19,35.93,36.17,457700.0,22.8346,22.9169,22.7522,22.9042,457700.0
2007-07-24 15:50:00,36.18,36.24,36.09,36.15,457900.0,22.9105,22.9485,22.8536,22.8916,457900.0
2007-07-25 09:30:00,36.12,36.25,36.06,36.2,175200.0,22.8726,22.9549,22.8346,22.9232,175200.0
2007-07-25 09:40:00,36.19,36.4,36.15,36.36,115600.0,22.9169,23.0499,22.8916,23.0245,115600.0
2007-07-25 09:50:00,36.35,36.42,36.27,36.3,75800.0,23.0182,23.0625,22.9675,22.9865,75800.0
2007-07-25 10:00:00,36.3,36.33,35.88,35.89,276800.0,22.9865,23.0055,22.7206,22.7269,276800.0
2007-07-25 10:10:00,35.9,36.26,35.89,36.05,130400.0,22.7332,22.9612,22.7269,22.8282,130400.0
2007-07-25 10:20:00,36.08,36.09,35.86,35.89,117200.0,22.8472,22.8536,22.7079,22.7269,117200.0
2007-07-25 10:30:00,35.9,35.93,35.76,35.79,191600.0,22.7332,22.7522,22.6446,22.6636,191600.0
2007-07-25 10:40:00,35.78,35.8,35.26,35.29,298600.0,22.6573,22.6699,22.328,22.347,298600.0
2007-07-25 10:50:00,35.38,35.64,35.36,35.57,174000.0,22.404,22.5686,22.3913,22.5243,174000.0
2007-07-25 11:00:00,35.57,35.72,35.48,35.53,100300.0,22.5243,22.6193,22.4673,22.4989,100300.0
2007-07-25 11:10:00,35.52,35.68,35.44,35.48,103600.0,22.4926,22.5939,22.442,22.4673,103600.0
2007-07-25 11:20:00,35.47,35.79,35.46,35.72,102700.0,22.4609,22.6636,22.4546,22.6193,102700.0
2007-07-25 11:30:00,35.72,35.8,35.61,35.77,78700.0,22.6193,22.6699,22.5496,22.6509,78700.0
2007-07-25 11:40:00,35.76,35.94,35.72,35.93,64600.0,22.6446,22.7586,22.6193,22.7522,64600.0
2007-07-25 11:50:00,35.94,35.97,35.83,35.86,115800.0,22.7586,22.7776,22.6889,22.7079,115800.0
2007-07-25 12:00:00,35.85,35.9,35.7,35.76,104900.0,22.7016,22.7332,22.6066,22.6446,104900.0
2007-07-25 12:10:00,35.77,35.83,35.72,35.79,56000.0,22.6509,22.6889,22.6193,22.6636,56000.0
2007-07-25 12:20:00,35.79,35.84,35.77,35.79,40700.0,22.6636,22.6952,22.6509,22.6636,40700.0
2007-07-25 12:30:00,35.79,35.79,35.72,35.72,114900.0,22.6636,22.6636,22.6193,22.6193,114900.0
2007-07-25 12:40:00,35.73,35.74,35.66,35.68,38500.0,22.6256,22.6319,22.5813,22.5939,38500.0
2007-07-25 12:50:00,35.68,35.68,35.57,35.65,53800.0,22.5939,22.5939,22.5243,22.5749,53800.0
2007-07-25 13:00:00,35.64,35.71,35.58,35.58,41500.0,22.5686,22.6129,22.5306,22.5306,41500.0
2007-07-25 13:10:00,35.58,35.63,35.45,35.53,107600.0,22.5306,22.5623,22.4483,22.4989,107600.0
2007-07-25 13:20:00,35.52,35.7,35.5,35.57,88600.0,22.4926,22.6066,22.4799,22.5243,88600.0
2007-07-25 13:30:00,35.57,35.65,35.49,35.63,40200.0,22.5243,22.5749,22.4736,22.5623,40200.0
2007-07-25 13:40:00,35.63,35.77,35.63,35.75,54200.0,22.5623,22.6509,22.5623,22.6383,54200.0
2007-07-25 13:50:00,35.75,35.75,35.62,35.62,62000.0,22.6383,22.6383,22.5559,22.5559,62000.0
2007-07-25 14:00:00,35.62,35.67,35.54,35.62,96100.0,22.5559,22.5876,22.5053,22.5559,96100.0
2007-07-25 14:10:00,35.62,35.75,35.59,35.7,74700.0,22.5559,22.6383,22.5369,22.6066,74700.0
2007-07-25 14:20:00,35.7,35.76,35.68,35.75,51400.0,22.6066,22.6446,22.5939,22.6383,51400.0
2007-07-25 14:30:00,35.74,35.79,35.62,35.66,45100.0,22.6319,22.6636,22.5559,22.5813,45100.0
2007-07-25 14:40:00,35.66,35.83,35.63,35.82,87900.0,22.5813,22.6889,22.5623,22.6826,87900.0
2007-07-25 14:50:00,35.81,35.9,35.8,35.9,96300.0,22.6762,22.7332,22.6699,22.7332,96300.0
2007-07-25 15:00:00,35.9,36.02,35.89,35.92,206700.0,22.7332,22.8092,22.7269,22.7459,206700.0
2007-07-25 15:10:00,35.92,36.1,35.91,36.0,109400.0,22.7459,22.8599,22.7396,22.7966,109400.0
2007-07-25 15:20:00,36.01,36.06,35.96,35.97,118800.0,22.8029,22.8346,22.7712,22.7776,118800.0
2007-07-25 15:30:00,35.98,35.98,35.89,35.91,133600.0,22.7839,22.7839,22.7269,22.7396,133600.0
2007-07-25 15:40:00,35.92,35.99,35.9,35.94,174000.0,22.7459,22.7902,22.7332,22.7586,174000.0
2007-07-25 15:50:00,35.94,36.05,35.9,35.93,160800.0,22.7586,22.8282,22.7332,22.7522,160800.0
2007-07-26 09:30:00,35.67,35.7,35.34,35.54,189800.0,22.5876,22.6066,22.3786,22.5053,189800.0
2007-07-26 09:40:00,35.53,35.75,35.48,35.71,154300.0,22.4989,22.6383,22.4673,22.6129,154300.0
2007-07-26 09:50:00,35.71,35.88,35.59,35.75,183100.0,22.6129,22.7206,22.5369,22.6383,183100.0
2007-07-26 10:00:00,35.75,35.77,35.59,35.72,288100.0,22.6383,22.6509,22.5369,22.6193,288100.0
2007-07-26 10:10:00,35.72,35.73,35.55,35.58,161800.0,22.6193,22.6256,22.5116,22.5306,161800.0
2007-07-26 10:20:00,35.6,35.71,35.58,35.7,272400.0,22.5433,22.6129,22.5306,22.6066,272400.0
2007-07-26 10:30:00,35.7,35.79,35.67,35.75,124900.0,22.6066,22.6636,22.5876,22.6383,124900.0
2007-07-26 10:40:00,35.73,35.79,35.68,35.7,75100.0,22.6256,22.6636,22.5939,22.6066,75100.0
2007-07-26 10:50:00,35.69,35.74,35.58,35.62,53800.0,22.6003,22.6319,22.5306,22.5559,53800.0
2007-07-26 11:00:00,35.61,35.62,35.4,35.48,86000.0,22.5496,22.5559,22.4166,22.4673,86000.0
2007-07-26 11:10:00,35.47,35.51,35.25,35.29,141200.0,22.4609,22.4863,22.3216,22.347,141200.0
2007-07-26 11:20:00,35.33,35.38,35.29,35.34,126200.0,22.3723,22.404,22.347,22.3786,126200.0
2007-07-26 11:30:00,35.34,35.35,35.23,35.31,235400.0,22.3786,22.385,22.309,22.3596,235400.0
2007-07-26 11:40:00,35.29,35.32,35.18,35.18,209200.0,22.347,22.366,22.2773,22.2773,209200.0
2007-07-26 11:50:00,35.18,35.22,35.16,35.21,147900.0,22.2773,22.3026,22.2646,22.2963,147900.0
2007-07-26 12:00:00,35.21,35.22,35.05,35.11,223900.0,22.2963,22.3026,22.195,22.233,223900.0
2007-07-26 12:10:00,35.1,35.13,35.0,35.09,241900.0,22.2267,22.2456,22.1633,22.2203,241900.0
2007-07-26 12:20:00,35.09,35.11,35.0,35.02,217900.0,22.2203,22.233,22.1633,22.176,217900.0
2007-07-26 12:30:00,35.03,35.05,34.79,34.81,271800.0,22.1823,22.195,22.0303,22.043,271800.0
2007-07-26 12:40:00,34.82,34.87,34.63,34.73,339900.0,22.0493,22.081,21.929,21.9924,339900.0
2007-07-26 12:50:00,34.74,34.92,34.69,34.8,287300.0,21.9987,22.1127,21.967,22.0367,287300.0
2007-07-26 13:00:00,34.81,34.85,34.68,34.77,299600.0,22.043,22.0683,21.9607,22.0177,299600.0
2007-07-26 13:10:00,34.76,34.83,34.72,34.74,212800.0,22.0113,22.0557,21.986,21.9987,212800.0
2007-07-26 13:20:00,34.72,34.75,34.57,34.6,256600.0,21.986,22.005,21.891,21.91,256600.0
2007-07-26 13:30:00,34.58,34.69,34.55,34.59,142700.0,21.8974,21.967,21.8784,21.9037,142700.0
2007-07-26 13:40:00,34.6,34.7,34.54,34.56,169600.0,21.91,21.9734,21.872,21.8847,169600.0
2007-07-26 13:50:00,34.55,34.65,34.28,34.28,378800.0,21.8784,21.9417,21.7074,21.7074,378800.0
2007-07-26 14:00:00,34.27,34.46,34.26,34.44,184900.0,21.7011,21.8214,21.6947,21.8087,184900.0
2007-07-26 14:10:00,34.43,34.49,34.37,34.47,168100.0,21.8024,21.8404,21.7644,21.8277,168100.0
2007-07-26 14:20:00,34.46,34.46,34.19,34.21,272100.0,21.8214,21.8214,21.6504,21.6631,272100.0
2007-07-26 14:30:00,34.21,34.42,34.2,34.33,253000.0,21.6631,21.796,21.6567,21.7391,253000.0
2007-07-26 14:40:00,34.33,34.41,34.11,34.11,257200.0,21.7391,21.7897,21.5997,21.5997,257200.0
2007-07-26 14:50:00,34.11,34.53,34.06,34.51,308800.0,21.5997,21.8657,21.5681,21.853,308800.0
2007-07-26 15:00:00,34.53,34.75,34.43,34.53,367900.0,21.8657,22.005,21.8024,21.8657,367900.0
2007-07-26 15:10:00,34.53,34.65,34.39,34.64,220800.0,21.8657,21.9417,21.7771,21.9354,220800.0
2007-07-26 15:20:00,34.64,34.75,34.54,34.73,286500.0,21.9354,22.005,21.872,21.9924,286500.0
2007-07-26 15:30:00,34.71,34.72,34.48,34.58,342000.0,21.9797,21.986,21.834,21.8974,342000.0
2007-07-26 15:40:00,34.58,34.78,34.44,34.78,507500.0,21.8974,22.024,21.8087,22.024,507500.0
2007-07-26 15:50:00,34.77,34.82,34.63,34.72,462900.0,22.0177,22.0493,21.929,21.986,462900.0
2007-07-27 09:30:00,34.5,34.74,34.3,34.66,394600.0,21.8467,21.9987,21.7201,21.948,394600.0
2007-07-27 09:40:00,34.68,34.7,34.55,34.68,175200.0,21.9607,21.9734,21.8784,21.9607,175200.0
2007-07-27 09:50:00,34.65,34.78,34.57,34.77,154100.0,21.9417,22.024,21.891,22.0177,154100.0
2007-07-27 10:00:00,34.77,34.84,34.64,34.74,144700.0,22.0177,22.062,21.9354,21.9987,144700.0
2007-07-27 10:10:00,34.75,34.88,34.7,34.83,161300.0,22.005,22.0873,21.9734,22.0557,161300.0
2007-07-27 10:20:00,34.82,34.95,34.65,34.81,203800.0,22.0493,22.1317,21.9417,22.043,203800.0
2007-07-27 10:30:00,34.8,34.95,34.79,34.83,97500.0,22.0367,22.1317,22.0303,22.0557,97500.0
2007-07-27 10:40:00,34.83,34.88,34.8,34.84,83000.0,22.0557,22.0873,22.0367,22.062,83000.0
2007-07-27 10:50:00,34.84,34.87,34.75,34.82,188700.0,22.062,22.081,22.005,22.0493,188700.0
2007-07-27 11:00:00,34.83,34.88,34.79,34.83,217000.0,22.0557,22.0873,22.0303,22.0557,217000.0
2007-07-27 11:10:00,34.83,34.86,34.73,34.8,146100.0,22.0557,22.0747,21.9924,22.0367,146100.0
2007-07-27 11:20:00,34.8,34.84,34.77,34.8,167500.0,22.0367,22.062,22.0177,22.0367,167500.0
2007-07-27 11:30:00,34.8,34.86,34.71,34.78,115900.0,22.0367,22.0747,21.9797,22.024,115900.0
2007-07-27 11:40:00,34.78,34.83,34.68,34.68,107400.0,22.024,22.0557,21.9607,21.9607,107400.0
2007-07-27 11:50:00,34.68,34.68,34.51,34.54,123800.0,21.9607,21.9607,21.853,21.872,123800.0
2007-07-27 12:00:00,34.54,34.6,34.3,34.33,125300.0,21.872,21.91,21.7201,21.7391,125300.0
2007-07-27 12:10:00,34.33,34.47,34.19,34.41,134300.0,21.7391,21.8277,21.6504,21.7897,134300.0
2007-07-27 12:20:00,34.41,34.46,34.38,34.44,78900.0,21.7897,21.8214,21.7707,21.8087,78900.0
2007-07-27 12:30:00,34.45,34.48,34.29,34.37,67000.0,21.815,21.834,21.7137,21.7644,67000.0
2007-07-27 12:40:00,34.39,34.58,34.37,34.5,135200.0,21.7771,21.8974,21.7644,21.8467,135200.0
2007-07-27 12:50:00,34.46,34.53,34.31,34.33,146100.0,21.8214,21.8657,21.7264,21.7391,146100.0
2007-07-27 13:00:00,34.34,34.52,34.27,34.46,92500.0,21.7454,21.8594,21.7011,21.8214,92500.0
2007-07-27 13:10:00,34.46,34.55,34.34,34.54,74300.0,21.8214,21.8784,21.7454,21.872,74300.0
2007-07-27 13:20:00,34.53,34.55,34.45,34.45,59700.0,21.8657,21.8784,21.815,21.815,59700.0
2007-07-27 13:30:00,34.45,34.55,34.39,34.5,80000.0,21.815,21.8784,21.7771,21.8467,80000.0
2007-07-27 13:40:00,34.49,34.54,34.45,34.49,82300.0,21.8404,21.872,21.815,21.8404,82300.0
2007-07-27 13:50:00,34.49,34.55,34.47,34.51,79700.0,21.8404,21.8784,21.8277,21.853,79700.0
2007-07-27 14:00:00,34.5,34.65,34.45,34.59,111500.0,21.8467,21.9417,21.815,21.9037,111500.0
2007-07-27 14:10:00,34.59,34.59,34.43,34.53,94700.0,21.9037,21.9037,21.8024,21.8657,94700.0
2007-07-27 14:20:00,34.52,34.52,34.31,34.39,97800.0,21.8594,21.8594,21.7264,21.7771,97800.0
2007-07-27 14:30:00,34.38,34.64,34.36,34.63,120000.0,21.7707,21.9354,21.7581,21.929,120000.0
2007-07-27 14:40:00,34.63,34.71,34.58,34.61,73300.0,21.929,21.9797,21.8974,21.9164,73300.0
2007-07-27 14:50:00,34.62,34.75,34.58,34.72,67700.0,21.9227,22.005,21.8974,21.986,67700.0
2007-07-27 15:00:00,34.71,34.75,34.63,34.73,113800.0,21.9797,22.005,21.929,21.9924,113800.0
2007-07-27 15:10:00,34.73,34.74,34.52,34.61,71200.0,21.9924,21.9987,21.8594,21.9164,71200.0
2007-07-27 15:20:00,34.61,34.65,34.51,34.55,109700.0,21.9164,21.9417,21.853,21.8784,109700.0
2007-07-27 15:30:00,34.55,34.61,34.43,34.46,124100.0,21.8784,21.9164,21.8024,21.8214,124100.0
2007-07-27 15:40:00,34.47,34.48,34.23,34.31,414000.0,21.8277,21.834,21.6757,21.7264,414000.0
2007-07-27 15:50:00,34.31,34.35,34.14,34.15,365100.0,21.7264,21.7517,21.6187,21.6251,365100.0
2007-07-30 09:30:00,35.39,35.5,34.73,34.82,910600.0,22.4103,22.4799,21.9924,22.0493,910600.0
2007-07-30 09:40:00,34.86,34.86,34.05,34.3,580500.0,22.0747,22.0747,21.5618,21.7201,580500.0
2007-07-30 09:50:00,34.29,34.54,34.18,34.41,363500.0,21.7137,21.872,21.6441,21.7897,363500.0
2007-07-30 10:00:00,34.41,34.5,34.16,34.27,372400.0,21.7897,21.8467,21.6314,21.7011,372400.0
2007-07-30 10:10:00,34.27,34.34,34.18,34.2,228500.0,21.7011,21.7454,21.6441,21.6567,228500.0
2007-07-30 10:20:00,34.2,34.24,34.11,34.13,195900.0,21.6567,21.6821,21.5997,21.6124,195900.0
2007-07-30 10:30:00,34.13,34.13,33.94,33.96,359800.0,21.6124,21.6124,21.4921,21.5048,359800.0
2007-07-30 10:40:00,33.95,34.01,33.81,34.01,417900.0,21.4984,21.5364,21.4098,21.5364,417900.0
2007-07-30 10:50:00,34.01,34.02,33.81,33.84,290800.0,21.5364,21.5428,21.4098,21.4288,290800.0
2007-07-30 11:00:00,33.85,34.0,33.83,33.87,176900.0,21.4351,21.5301,21.4224,21.4478,176900.0
2007-07-30 11:10:00,33.87,33.9,33.76,33.78,151200.0,21.4478,21.4668,21.3781,21.3908,151200.0
2007-07-30 11:20:00,33.78,33.92,33.76,33.87,138900.0,21.3908,21.4794,21.3781,21.4478,138900.0
2007-07-30 11:30:00,33.88,33.88,33.7,33.78,157000.0,21.4541,21.4541,21.3401,21.3908,157000.0
2007-07-30 11:40:00,33.79,33.8,33.66,33.71,229600.0,21.3971,21.4034,21.3148,21.3465,229600.0
2007-07-30 11:50:00,33.7,33.84,33.69,33.78,140400.0,21.3401,21.4288,21.3338,21.3908,140400.0
2007-07-30 12:00:00,33.78,33.91,33.74,33.84,168800.0,21.3908,21.4731,21.3654,21.4288,168800.0
2007-07-30 12:10:00,33.85,33.89,33.81,33.84,96000.0,21.4351,21.4604,21.4098,21.4288,96000.0
2007-07-30 12:20:00,33.85,33.85,33.74,33.76,94500.0,21.4351,21.4351,21.3654,21.3781,94500.0
2007-07-30 12:30:00,33.77,33.79,33.69,33.78,175900.0,21.3844,21.3971,21.3338,21.3908,175900.0
2007-07-30 12:40:00,33.78,33.84,33.72,33.79,109700.0,21.3908,21.4288,21.3528,21.3971,109700.0
2007-07-30 12:50:00,33.79,33.93,33.74,33.81,121900.0,21.3971,21.4858,21.3654,21.4098,121900.0
2007-07-30 13:00:00,33.81,33.94,33.79,33.92,99000.0,21.4098,21.4921,21.3971,21.4794,99000.0
2007-07-30 13:10:00,33.92,33.93,33.78,33.84,72500.0,21.4794,21.4858,21.3908,21.4288,72500.0
2007-07-30 13:20:00,33.84,33.95,33.83,33.92,83100.0,21.4288,21.4984,21.4224,21.4794,83100.0
2007-07-30 13:30:00,33.91,33.93,33.81,33.89,86200.0,21.4731,21.4858,21.4098,21.4604,86200.0
2007-07-30 13:40:00,33.9,34.02,33.9,34.0,133600.0,21.4668,21.5428,21.4668,21.5301,133600.0
2007-07-30 13:50:00,34.0,34.04,33.95,33.98,142300.0,21.5301,21.5554,21.4984,21.5174,142300.0
2007-07-30 14:00:00,33.98,34.05,33.95,34.05,95600.0,21.5174,21.5618,21.4984,21.5618,95600.0
2007-07-30 14:10:00,34.04,34.08,34.01,34.02,126100.0,21.5554,21.5807,21.5364,21.5428,126100.0
2007-07-30 14:20:00,34.04,34.1,34.0,34.09,76800.0,21.5554,21.5934,21.5301,21.5871,76800.0
2007-07-30 14:30:00,34.08,34.08,33.95,34.05,123500.0,21.5807,21.5807,21.4984,21.5618,123500.0
2007-07-30 14:40:00,34.06,34.21,34.06,34.17,126600.0,21.5681,21.6631,21.5681,21.6377,126600.0
2007-07-30 14:50:00,34.17,34.18,34.09,34.15,102400.0,21.6377,21.6441,21.5871,21.6251,102400.0
2007-07-30 15:00:00,34.15,34.24,34.11,34.23,154600.0,21.6251,21.6821,21.5997,21.6757,154600.0
2007-07-30 15:10:00,34.25,34.31,34.22,34.26,102900.0,21.6884,21.7264,21.6694,21.6947,102900.0
2007-07-30 15:20:00,34.26,34.34,34.25,34.26,107100.0,21.6947,21.7454,21.6884,21.6947,107100.0
2007-07-30 15:30:00,34.25,34.27,34.16,34.26,160900.0,21.6884,21.7011,21.6314,21.6947,160900.0
2007-07-30 15:40:00,34.26,34.31,34.16,34.2,181400.0,21.6947,21.7264,21.6314,21.6567,181400.0
2007-07-30 15:50:00,34.2,34.21,34.02,34.09,388400.0,21.6567,21.6631,21.5428,21.5871,388400.0
2007-07-31 09:30:00,34.18,34.5,34.18,34.31,223600.0,21.6441,21.8467,21.6441,21.7264,223600.0
2007-07-31 09:40:00,34.32,34.43,34.25,34.26,167500.0,21.7327,21.8024,21.6884,21.6947,167500.0
2007-07-31 09:50:00,34.25,34.31,34.25,34.26,109600.0,21.6884,21.7264,21.6884,21.6947,109600.0
2007-07-31 10:00:00,34.27,34.46,34.25,34.45,164200.0,21.7011,21.8214,21.6884,21.815,164200.0
2007-07-31 10:10:00,34.45,34.49,34.31,34.34,116700.0,21.815,21.8404,21.7264,21.7454,116700.0
2007-07-31 10:20:00,34.34,34.44,34.3,34.32,130600.0,21.7454,21.8087,21.7201,21.7327,130600.0
2007-07-31 10:30:00,34.32,34.4,34.31,34.35,121800.0,21.7327,21.7834,21.7264,21.7517,121800.0
2007-07-31 10:40:00,34.35,34.38,34.2,34.27,331700.0,21.7517,21.7707,21.6567,21.7011,331700.0
2007-07-31 10:50:00,34.26,34.33,34.22,34.22,74400.0,21.6947,21.7391,21.6694,21.6694,74400.0
2007-07-31 11:00:00,34.22,34.23,34.14,34.17,110900.0,21.6694,21.6757,21.6187,21.6377,110900.0
2007-07-31 11:10:00,34.18,34.2,34.07,34.15,101900.0,21.6441,21.6567,21.5744,21.6251,101900.0
2007-07-31 11:20:00,34.14,34.2,34.0,34.17,112100.0,21.6187,21.6567,21.5301,21.6377,112100.0
2007-07-31 11:30:00,34.18,34.28,34.18,34.23,63900.0,21.6441,21.7074,21.6441,21.6757,63900.0
2007-07-31 11:40:00,34.24,34.29,34.22,34.26,71900.0,21.6821,21.7137,21.6694,21.6947,71900.0
2007-07-31 11:50:00,34.26,34.35,34.23,34.3,83400.0,21.6947,21.7517,21.6757,21.7201,83400.0
2007-07-31 12:00:00,34.3,34.33,34.24,34.29,45400.0,21.7201,21.7391,21.6821,21.7137,45400.0
2007-07-31 12:10:00,34.29,34.3,34.19,34.21,57700.0,21.7137,21.7201,21.6504,21.6631,57700.0
2007-07-31 12:20:00,34.21,34.32,34.2,34.27,49200.0,21.6631,21.7327,21.6567,21.7011,49200.0
2007-07-31 12:30:00,34.26,34.32,34.24,34.28,63200.0,21.6947,21.7327,21.6821,21.7074,63200.0
2007-07-31 12:40:00,34.28,34.33,34.27,34.32,65100.0,21.7074,21.7391,21.7011,21.7327,65100.0
2007-07-31 12:50:00,34.32,34.34,34.29,34.34,53800.0,21.7327,21.7454,21.7137,21.7454,53800.0
2007-07-31 13:00:00,34.34,34.34,34.25,34.33,77400.0,21.7454,21.7454,21.6884,21.7391,77400.0
2007-07-31 13:10:00,34.34,34.38,34.3,34.34,64900.0,21.7454,21.7707,21.7201,21.7454,64900.0
2007-07-31 13:20:00,34.33,34.37,34.29,34.31,66300.0,21.7391,21.7644,21.7137,21.7264,66300.0
2007-07-31 13:30:00,34.3,34.33,34.25,34.3,47600.0,21.7201,21.7391,21.6884,21.7201,47600.0
2007-07-31 13:40:00,34.29,34.3,34.15,34.15,105500.0,21.7137,21.7201,21.6251,21.6251,105500.0
2007-07-31 13:50:00,34.15,34.16,34.04,34.08,124500.0,21.6251,21.6314,21.5554,21.5807,124500.0
2007-07-31 14:00:00,34.09,34.16,34.03,34.03,123000.0,21.5871,21.6314,21.5491,21.5491,123000.0
2007-07-31 14:10:00,34.04,34.18,34.02,34.13,151400.0,21.5554,21.6441,21.5428,21.6124,151400.0
2007-07-31 14:20:00,34.14,34.16,34.02,34.11,139800.0,21.6187,21.6314,21.5428,21.5997,139800.0
2007-07-31 14:30:00,34.1,34.11,33.95,33.98,136700.0,21.5934,21.5997,21.4984,21.5174,136700.0
2007-07-31 14:40:00,33.99,34.03,33.9,33.94,161100.0,21.5238,21.5491,21.4668,21.4921,161100.0
2007-07-31 14:50:00,33.94,34.03,33.85,34.0,157500.0,21.4921,21.5491,21.4351,21.5301,157500.0
2007-07-31 15:00:00,33.98,34.11,33.98,34.01,129100.0,21.5174,21.5997,21.5174,21.5364,129100.0
2007-07-31 15:10:00,34.0,34.08,33.95,33.99,144900.0,21.5301,21.5807,21.4984,21.5238,144900.0
2007-07-31 15:20:00,33.98,34.09,33.96,34.01,127400.0,21.5174,21.5871,21.5048,21.5364,127400.0
2007-07-31 15:30:00,34.0,34.11,33.87,33.88,190700.0,21.5301,21.5997,21.4478,21.4541,190700.0
2007-07-31 15:40:00,33.88,33.95,33.64,33.73,279700.0,21.4541,21.4984,21.3021,21.3591,279700.0
2007-07-31 15:50:00,33.73,33.82,33.58,33.58,438600.0,21.3591,21.4161,21.2641,21.2641,438600.0
2007-08-01 09:30:00,33.94,34.0,33.42,33.89,280900.0,21.4921,21.5301,21.1628,21.4604,280900.0
2007-08-01 09:40:00,33.9,33.96,33.3,33.31,285800.0,21.4668,21.5048,21.0868,21.0932,285800.0
2007-08-01 09:50:00,33.31,33.39,33.27,33.3,188000.0,21.0932,21.1438,21.0678,21.0868,188000.0
2007-08-01 10:00:00,33.31,33.56,33.29,33.52,195100.0,21.0932,21.2515,21.0805,21.2261,195100.0
2007-08-01 10:10:00,33.52,33.74,33.52,33.72,141400.0,21.2261,21.3654,21.2261,21.3528,141400.0
2007-08-01 10:20:00,33.73,33.77,33.58,33.73,135300.0,21.3591,21.3844,21.2641,21.3591,135300.0
2007-08-01 10:30:00,33.74,33.79,33.58,33.59,107000.0,21.3654,21.3971,21.2641,21.2705,107000.0
2007-08-01 10:40:00,33.59,33.77,33.59,33.77,118700.0,21.2705,21.3844,21.2705,21.3844,118700.0
2007-08-01 10:50:00,33.76,33.92,33.75,33.81,279000.0,21.3781,21.4794,21.3718,21.4098,279000.0
2007-08-01 11:00:00,33.8,33.85,33.67,33.73,249900.0,21.4034,21.4351,21.3211,21.3591,249900.0
2007-08-01 11:10:00,33.76,33.92,33.74,33.88,111800.0,21.3781,21.4794,21.3654,21.4541,111800.0
2007-08-01 11:20:00,33.9,33.92,33.69,33.71,118400.0,21.4668,21.4794,21.3338,21.3465,118400.0
2007-08-01 11:30:00,33.69,33.81,33.66,33.8,120500.0,21.3338,21.4098,21.3148,21.4034,120500.0
2007-08-01 11:40:00,33.78,33.93,33.72,33.87,115300.0,21.3908,21.4858,21.3528,21.4478,115300.0
2007-08-01 11:50:00,33.87,34.0,33.82,33.89,118400.0,21.4478,21.5301,21.4161,21.4604,118400.0
2007-08-01 12:00:00,33.9,33.93,33.76,33.9,72100.0,21.4668,21.4858,21.3781,21.4668,72100.0
2007-08-01 12:10:00,33.88,34.09,33.88,34.06,139400.0,21.4541,21.5871,21.4541,21.5681,139400.0
2007-08-01 12:20:00,34.06,34.19,34.05,34.18,102300.0,21.5681,21.6504,21.5618,21.6441,102300.0
2007-08-01 12:30:00,34.19,34.28,34.17,34.25,117500.0,21.6504,21.7074,21.6377,21.6884,117500.0
2007-08-01 12:40:00,34.26,34.29,34.22,34.28,98600.0,21.6947,21.7137,21.6694,21.7074,98600.0
2007-08-01 12:50:00,34.27,34.28,34.2,34.22,85500.0,21.7011,21.7074,21.6567,21.6694,85500.0
2007-08-01 13:00:00,34.21,34.22,34.06,34.16,88600.0,21.6631,21.6694,21.5681,21.6314,88600.0
2007-08-01 13:10:00,34.16,34.16,34.01,34.04,62900.0,21.6314,21.6314,21.5364,21.5554,62900.0
2007-08-01 13:20:00,34.04,34.11,33.89,33.98,92300.0,21.5554,21.5997,21.4604,21.5174,92300.0
2007-08-01 13:30:00,34.0,34.05,33.94,33.97,67900.0,21.5301,21.5618,21.4921,21.5111,67900.0
2007-08-01 13:40:00,33.98,34.13,33.78,34.01,111200.0,21.5174,21.6124,21.3908,21.5364,111200.0
2007-08-01 13:50:00,34.0,34.08,33.94,34.01,75100.0,21.5301,21.5807,21.4921,21.5364,75100.0
2007-08-01 14:00:00,34.01,34.11,33.98,34.07,80700.0,21.5364,21.5997,21.5174,21.5744,80700.0
2007-08-01 14:10:00,34.08,34.14,34.0,34.06,89500.0,21.5807,21.6187,21.5301,21.5681,89500.0
2007-08-01 14:20:00,34.07,34.08,33.79,33.83,149000.0,21.5744,21.5807,21.3971,21.4224,149000.0
2007-08-01 14:30:00,33.82,34.02,33.82,33.85,144800.0,21.4161,21.5428,21.4161,21.4351,144800.0
2007-08-01 14:40:00,33.85,33.89,33.75,33.77,81500.0,21.4351,21.4604,21.3718,21.3844,81500.0
2007-08-01 14:50:00,33.76,33.79,33.49,33.62,155900.0,21.3781,21.3971,21.2071,21.2895,155900.0
2007-08-01 15:00:00,33.61,33.68,33.48,33.52,220000.0,21.2831,21.3275,21.2008,21.2261,220000.0
2007-08-01 15:10:00,33.52,33.57,33.41,33.49,187300.0,21.2261,21.2578,21.1565,21.2071,187300.0
2007-08-01 15:20:00,33.49,33.65,33.46,33.61,137200.0,21.2071,21.3085,21.1881,21.2831,137200.0
2007-08-01 15:30:00,33.59,33.75,33.51,33.75,219100.0,21.2705,21.3718,21.2198,21.3718,219100.0
2007-08-01 15:40:00,33.75,33.89,33.68,33.88,232300.0,21.3718,21.4604,21.3275,21.4541,232300.0
2007-08-01 15:50:00,33.86,34.09,33.85,33.98,354100.0,21.4414,21.5871,21.4351,21.5174,354100.0
2007-08-02 09:30:00,34.0,34.46,34.0,34.44,216100.0,21.5301,21.8214,21.5301,21.8087,216100.0
2007-08-02 09:40:00,34.44,34.44,34.2,34.2,97000.0,21.8087,21.8087,21.6567,21.6567,97000.0
2007-08-02 09:50:00,34.21,34.22,33.95,33.99,108000.0,21.6631,21.6694,21.4984,21.5238,108000.0
2007-08-02 10:00:00,33.99,34.0,33.82,33.85,69300.0,21.5238,21.5301,21.4161,21.4351,69300.0
2007-08-02 10:10:00,33.86,34.06,33.84,33.96,86500.0,21.4414,21.5681,21.4288,21.5048,86500.0
2007-08-02 10:20:00,33.97,34.15,33.88,34.04,113200.0,21.5111,21.6251,21.4541,21.5554,113200.0
2007-08-02 10:30:00,34.05,34.14,33.82,34.14,224200.0,21.5618,21.6187,21.4161,21.6187,224200.0
2007-08-02 10:40:00,34.14,34.23,34.13,34.21,119900.0,21.6187,21.6757,21.6124,21.6631,119900.0
2007-08-02 10:50:00,34.21,34.25,34.17,34.17,66700.0,21.6631,21.6884,21.6377,21.6377,66700.0
2007-08-02 11:00:00,34.19,34.21,34.04,34.04,123900.0,21.6504,21.6631,21.5554,21.5554,123900.0
2007-08-02 11:10:00,34.04,34.11,34.04,34.08,58400.0,21.5554,21.5997,21.5554,21.5807,58400.0
2007-08-02 11:20:00,34.08,34.22,34.07,34.22,46700.0,21.5807,21.6694,21.5744,21.6694,46700.0
2007-08-02 11:30:00,34.21,34.26,34.18,34.19,74500.0,21.6631,21.6947,21.6441,21.6504,74500.0
2007-08-02 11:40:00,34.21,34.21,34.11,34.21,55500.0,21.6631,21.6631,21.5997,21.6631,55500.0
2007-08-02 11:50:00,34.21,34.35,34.2,34.35,68900.0,21.6631,21.7517,21.6567,21.7517,68900.0
2007-08-02 12:00:00,34.34,34.39,34.33,34.36,64100.0,21.7454,21.7771,21.7391,21.7581,64100.0
2007-08-02 12:10:00,34.37,34.4,34.24,34.26,82000.0,21.7644,21.7834,21.6821,21.6947,82000.0
2007-08-02 12:20:00,34.26,34.3,34.18,34.22,90400.0,21.6947,21.7201,21.6441,21.6694,90400.0
2007-08-02 12:30:00,34.2,34.28,34.14,34.28,52500.0,21.6567,21.7074,21.6187,21.7074,52500.0
2007-08-02 12:40:00,34.27,34.31,34.25,34.3,89000.0,21.7011,21.7264,21.6884,21.7201,89000.0
2007-08-02 12:50:00,34.3,34.35,34.27,34.29,71500.0,21.7201,21.7517,21.7011,21.7137,71500.0
2007-08-02 13:00:00,34.28,34.34,34.22,34.31,113800.0,21.7074,21.7454,21.6694,21.7264,113800.0
2007-08-02 13:10:00,34.31,34.35,34.24,34.34,70800.0,21.7264,21.7517,21.6821,21.7454,70800.0
2007-08-02 13:20:00,34.34,34.34,34.26,34.31,39200.0,21.7454,21.7454,21.6947,21.7264,39200.0
2007-08-02 13:30:00,34.3,34.43,34.3,34.37,78000.0,21.7201,21.8024,21.7201,21.7644,78000.0
2007-08-02 13:40:00,34.37,34.44,34.3,34.3,78700.0,21.7644,21.8087,21.7201,21.7201,78700.0
2007-08-02 13:50:00,34.29,34.44,34.24,34.39,123400.0,21.7137,21.8087,21.6821,21.7771,123400.0
2007-08-02 14:00:00,34.39,34.49,34.39,34.44,109400.0,21.7771,21.8404,21.7771,21.8087,109400.0
2007-08-02 14:10:00,34.44,34.45,34.36,34.36,68000.0,21.8087,21.815,21.7581,21.7581,68000.0
2007-08-02 14:20:00,34.36,34.4,34.25,34.3,91500.0,21.7581,21.7834,21.6884,21.7201,91500.0
2007-08-02 14:30:00,34.3,34.36,34.22,34.24,175400.0,21.7201,21.7581,21.6694,21.6821,175400.0
2007-08-02 14:40:00,34.24,34.31,34.13,34.21,300900.0,21.6821,21.7264,21.6124,21.6631,300900.0
2007-08-02 14:50:00,34.21,34.22,34.13,34.19,187100.0,21.6631,21.6694,21.6124,21.6504,187100.0
2007-08-02 15:00:00,34.2,34.33,34.14,34.32,149600.0,21.6567,21.7391,21.6187,21.7327,149600.0
2007-08-02 15:10:00,34.33,34.35,34.27,34.34,94800.0,21.7391,21.7517,21.7011,21.7454,94800.0
2007-08-02 15:20:00,34.33,34.54,34.33,34.53,232300.0,21.7391,21.872,21.7391,21.8657,232300.0
2007-08-02 15:30:00,34.53,34.56,34.41,34.48,313100.0,21.8657,21.8847,21.7897,21.834,313100.0
2007-08-02 15:40:00,34.48,34.49,34.38,34.46,243300.0,21.834,21.8404,21.7707,21.8214,243300.0
2007-08-02 15:50:00,34.46,34.46,34.31,34.38,368100.0,21.8214,21.8214,21.7264,21.7707,368100.0
2007-08-03 09:30:00,34.06,34.56,34.06,34.54,108900.0,21.5681,21.8847,21.5681,21.872,108900.0
2007-08-03 09:40:00,34.55,34.56,34.31,34.31,85600.0,21.8784,21.8847,21.7264,21.7264,85600.0
2007-08-03 09:50:00,34.3,34.45,34.22,34.24,118400.0,21.7201,21.815,21.6694,21.6821,118400.0
2007-08-03 10:00:00,34.24,34.34,34.18,34.34,106800.0,21.6821,21.7454,21.6441,21.7454,106800.0
2007-08-03 10:10:00,34.33,34.46,34.32,34.37,68400.0,21.7391,21.8214,21.7327,21.7644,68400.0
2007-08-03 10:20:00,34.38,34.44,34.32,34.42,54800.0,21.7707,21.8087,21.7327,21.796,54800.0
2007-08-03 10:30:00,34.38,34.43,34.26,34.36,79000.0,21.7707,21.8024,21.6947,21.7581,79000.0
2007-08-03 10:40:00,34.35,34.38,34.26,34.33,85700.0,21.7517,21.7707,21.6947,21.7391,85700.0
2007-08-03 10:50:00,34.33,34.38,34.3,34.3,65700.0,21.7391,21.7707,21.7201,21.7201,65700.0
2007-08-03 11:00:00,34.31,34.44,34.31,34.34,72800.0,21.7264,21.8087,21.7264,21.7454,72800.0
2007-08-03 11:10:00,34.35,34.44,34.25,34.3,99500.0,21.7517,21.8087,21.6884,21.7201,99500.0
2007-08-03 11:20:00,34.31,34.34,34.25,34.3,64500.0,21.7264,21.7454,21.6884,21.7201,64500.0
2007-08-03 11:30:00,34.3,34.32,34.25,34.3,36600.0,21.7201,21.7327,21.6884,21.7201,36600.0
2007-08-03 11:40:00,34.31,34.36,34.25,34.36,64700.0,21.7264,21.7581,21.6884,21.7581,64700.0
2007-08-03 11:50:00,34.36,34.36,34.25,34.28,70700.0,21.7581,21.7581,21.6884,21.7074,70700.0
2007-08-03 12:00:00,34.27,34.31,34.18,34.25,90100.0,21.7011,21.7264,21.6441,21.6884,90100.0
2007-08-03 12:10:00,34.25,34.31,34.12,34.13,104800.0,21.6884,21.7264,21.6061,21.6124,104800.0
2007-08-03 12:20:00,34.13,34.14,34.01,34.04,131100.0,21.6124,21.6187,21.5364,21.5554,131100.0
2007-08-03 12:30:00,34.04,34.09,34.01,34.01,126300.0,21.5554,21.5871,21.5364,21.5364,126300.0
2007-08-03 12:40:00,34.02,34.02,33.87,33.87,153000.0,21.5428,21.5428,21.4478,21.4478,153000.0
2007-08-03 12:50:00,33.88,33.88,33.74,33.79,132800.0,21.4541,21.4541,21.3654,21.3971,132800.0
2007-08-03 13:00:00,33.79,33.89,33.78,33.89,63600.0,21.3971,21.4604,21.3908,21.4604,63600.0
2007-08-03 13:10:00,33.89,33.92,33.85,33.86,55000.0,21.4604,21.4794,21.4351,21.4414,55000.0
2007-08-03 13:20:00,33.86,33.97,33.86,33.95,37500.0,21.4414,21.5111,21.4414,21.4984,37500.0
2007-08-03 13:30:00,33.95,33.96,33.92,33.94,43500.0,21.4984,21.5048,21.4794,21.4921,43500.0
2007-08-03 13:40:00,33.95,34.03,33.93,34.02,71200.0,21.4984,21.5491,21.4858,21.5428,71200.0
2007-08-03 13:50:00,34.03,34.1,34.02,34.04,81800.0,21.5491,21.5934,21.5428,21.5554,81800.0
2007-08-03 14:00:00,34.05,34.11,34.01,34.03,122000.0,21.5618,21.5997,21.5364,21.5491,122000.0
2007-08-03 14:10:00,34.02,34.04,33.86,33.91,98100.0,21.5428,21.5554,21.4414,21.4731,98100.0
2007-08-03 14:20:00,33.91,33.94,33.75,33.75,117000.0,21.4731,21.4921,21.3718,21.3718,117000.0
2007-08-03 14:30:00,33.75,33.86,33.75,33.85,104500.0,21.3718,21.4414,21.3718,21.4351,104500.0
2007-08-03 14:40:00,33.85,33.9,33.75,33.76,110700.0,21.4351,21.4668,21.3718,21.3781,110700.0
2007-08-03 14:50:00,33.75,33.87,33.75,33.81,82300.0,21.3718,21.4478,21.3718,21.4098,82300.0
2007-08-03 15:00:00,33.81,33.85,33.75,33.77,127700.0,21.4098,21.4351,21.3718,21.3844,127700.0
2007-08-03 15:10:00,33.77,33.83,33.74,33.82,119500.0,21.3844,21.4224,21.3654,21.4161,119500.0
2007-08-03 15:20:00,33.81,33.84,33.66,33.69,182000.0,21.4098,21.4288,21.3148,21.3338,182000.0
2007-08-03 15:30:00,33.68,33.81,33.61,33.61,158700.0,21.3275,21.4098,21.2831,21.2831,158700.0
2007-08-03 15:40:00,33.61,33.73,33.59,33.66,261700.0,21.2831,21.3591,21.2705,21.3148,261700.0
2007-08-03 15:50:00,33.66,33.68,33.4,33.46,407900.0,21.3148,21.3275,21.1501,21.1881,407900.0
2007-08-06 09:30:00,33.56,33.98,33.56,33.97,133800.0,21.2515,21.5174,21.2515,21.5111,133800.0
2007-08-06 09:40:00,33.95,34.15,33.74,33.77,274100.0,21.4984,21.6251,21.3654,21.3844,274100.0
2007-08-06 09:50:00,33.77,33.93,33.61,33.93,203100.0,21.3844,21.4858,21.2831,21.4858,203100.0
2007-08-06 10:00:00,33.93,34.08,33.92,34.0,158900.0,21.4858,21.5807,21.4794,21.5301,158900.0
2007-08-06 10:10:00,34.0,34.1,33.96,34.0,116800.0,21.5301,21.5934,21.5048,21.5301,116800.0
2007-08-06 10:20:00,34.0,34.09,33.88,33.95,158900.0,21.5301,21.5871,21.4541,21.4984,158900.0
2007-08-06 10:30:00,33.96,34.05,33.75,33.82,182900.0,21.5048,21.5618,21.3718,21.4161,182900.0
2007-08-06 10:40:00,33.82,33.83,33.74,33.78,114700.0,21.4161,21.4224,21.3654,21.3908,114700.0
2007-08-06 10:50:00,33.76,33.86,33.68,33.85,130000.0,21.3781,21.4414,21.3275,21.4351,130000.0
2007-08-06 11:00:00,33.84,33.91,33.83,33.88,122500.0,21.4288,21.4731,21.4224,21.4541,122500.0
2007-08-06 11:10:00,33.87,33.98,33.86,33.98,133000.0,21.4478,21.5174,21.4414,21.5174,133000.0
2007-08-06 11:20:00,33.98,34.05,33.95,34.05,121500.0,21.5174,21.5618,21.4984,21.5618,121500.0
2007-08-06 11:30:00,34.05,34.1,34.03,34.07,120700.0,21.5618,21.5934,21.5491,21.5744,120700.0
2007-08-06 11:40:00,34.07,34.21,34.06,34.19,130100.0,21.5744,21.6631,21.5681,21.6504,130100.0
2007-08-06 11:50:00,34.19,34.25,34.17,34.23,158300.0,21.6504,21.6884,21.6377,21.6757,158300.0
2007-08-06 12:00:00,34.24,34.28,34.18,34.27,120600.0,21.6821,21.7074,21.6441,21.7011,120600.0
2007-08-06 12:10:00,34.28,34.29,34.19,34.25,83200.0,21.7074,21.7137,21.6504,21.6884,83200.0
2007-08-06 12:20:00,34.26,34.39,34.24,34.36,84500.0,21.6947,21.7771,21.6821,21.7581,84500.0
2007-08-06 12:30:00,34.37,34.42,34.33,34.36,151300.0,21.7644,21.796,21.7391,21.7581,151300.0
2007-08-06 12:40:00,34.37,34.39,34.15,34.18,438000.0,21.7644,21.7771,21.6251,21.6441,438000.0
2007-08-06 12:50:00,34.17,34.24,34.11,34.17,101500.0,21.6377,21.6821,21.5997,21.6377,101500.0
2007-08-06 13:00:00,34.18,34.2,34.04,34.04,72300.0,21.6441,21.6567,21.5554,21.5554,72300.0
2007-08-06 13:10:00,34.05,34.05,33.99,34.0,63400.0,21.5618,21.5618,21.5238,21.5301,63400.0
2007-08-06 13:20:00,34.0,34.01,33.95,33.97,85700.0,21.5301,21.5364,21.4984,21.5111,85700.0
2007-08-06 13:30:00,33.97,34.01,33.94,33.97,81700.0,21.5111,21.5364,21.4921,21.5111,81700.0
2007-08-06 13:40:00,33.97,34.01,33.93,33.94,77600.0,21.5111,21.5364,21.4858,21.4921,77600.0
2007-08-06 13:50:00,33.94,34.02,33.93,33.95,62700.0,21.4921,21.5428,21.4858,21.4984,62700.0
2007-08-06 14:00:00,33.95,34.05,33.93,34.04,134500.0,21.4984,21.5618,21.4858,21.5554,134500.0
2007-08-06 14:10:00,34.04,34.15,33.97,34.13,84200.0,21.5554,21.6251,21.5111,21.6124,84200.0
2007-08-06 14:20:00,34.14,34.16,34.07,34.13,149100.0,21.6187,21.6314,21.5744,21.6124,149100.0
2007-08-06 14:30:00,34.13,34.27,34.13,34.27,107600.0,21.6124,21.7011,21.6124,21.7011,107600.0
2007-08-06 14:40:00,34.27,34.4,34.26,34.35,97900.0,21.7011,21.7834,21.6947,21.7517,97900.0
2007-08-06 14:50:00,34.34,34.36,34.2,34.24,123300.0,21.7454,21.7581,21.6567,21.6821,123300.0
2007-08-06 15:00:00,34.24,34.27,34.15,34.22,163800.0,21.6821,21.7011,21.6251,21.6694,163800.0
2007-08-06 15:10:00,34.22,34.28,34.18,34.24,238400.0,21.6694,21.7074,21.6441,21.6821,238400.0
2007-08-06 15:20:00,34.25,34.28,34.19,34.21,200700.0,21.6884,21.7074,21.6504,21.6631,200700.0
2007-08-06 15:30:00,34.22,34.28,34.21,34.24,234400.0,21.6694,21.7074,21.6631,21.6821,234400.0
2007-08-06 15:40:00,34.25,34.34,34.25,34.29,318100.0,21.6884,21.7454,21.6884,21.7137,318100.0
2007-08-06 15:50:00,34.29,34.51,34.25,34.48,649100.0,21.7137,21.853,21.6884,21.834,649100.0
2007-08-07 09:30:00,34.36,34.38,34.14,34.25,148400.0,21.7581,21.7707,21.6187,21.6884,148400.0
2007-08-07 09:40:00,34.25,34.39,34.14,34.25,154600.0,21.6884,21.7771,21.6187,21.6884,154600.0
2007-08-07 09:50:00,34.26,34.4,34.26,34.35,114000.0,21.6947,21.7834,21.6947,21.7517,114000.0
2007-08-07 10:00:00,34.35,34.43,34.31,34.39,130900.0,21.7517,21.8024,21.7264,21.7771,130900.0
2007-08-07 10:10:00,34.39,34.42,34.33,34.34,77800.0,21.7771,21.796,21.7391,21.7454,77800.0
2007-08-07 10:20:00,34.35,34.41,34.34,34.39,76100.0,21.7517,21.7897,21.7454,21.7771,76100.0
2007-08-07 10:30:00,34.4,34.4,34.35,34.38,72000.0,21.7834,21.7834,21.7517,21.7707,72000.0
2007-08-07 10:40:00,34.39,34.4,34.35,34.36,55600.0,21.7771,21.7834,21.7517,21.7581,55600.0
2007-08-07 10:50:00,34.38,34.41,34.33,34.37,287100.0,21.7707,21.7897,21.7391,21.7644,287100.0
2007-08-07 11:00:00,34.39,34.4,34.36,34.37,98800.0,21.7771,21.7834,21.7581,21.7644,98800.0
2007-08-07 11:10:00,34.38,34.44,34.37,34.4,159700.0,21.7707,21.8087,21.7644,21.7834,159700.0
2007-08-07 11:20:00,34.42,34.48,34.39,34.4,89700.0,21.796,21.834,21.7771,21.7834,89700.0
2007-08-07 11:30:00,34.4,34.45,34.35,34.38,89400.0,21.7834,21.815,21.7517,21.7707,89400.0
2007-08-07 11:40:00,34.38,34.49,34.38,34.47,89000.0,21.7707,21.8404,21.7707,21.8277,89000.0
2007-08-07 11:50:00,34.48,34.52,34.39,34.46,91600.0,21.834,21.8594,21.7771,21.8214,91600.0
2007-08-07 12:00:00,34.47,34.56,34.45,34.53,89000.0,21.8277,21.8847,21.815,21.8657,89000.0
2007-08-07 12:10:00,34.53,34.55,34.47,34.55,58400.0,21.8657,21.8784,21.8277,21.8784,58400.0
2007-08-07 12:20:00,34.55,34.55,34.47,34.49,68800.0,21.8784,21.8784,21.8277,21.8404,68800.0
2007-08-07 12:30:00,34.5,34.55,34.49,34.54,56000.0,21.8467,21.8784,21.8404,21.872,56000.0
2007-08-07 12:40:00,34.55,34.55,34.5,34.5,44600.0,21.8784,21.8784,21.8467,21.8467,44600.0
2007-08-07 12:50:00,34.5,34.55,34.47,34.54,73500.0,21.8467,21.8784,21.8277,21.872,73500.0
2007-08-07 13:00:00,34.54,34.56,34.53,34.55,40500.0,21.872,21.8847,21.8657,21.8784,40500.0
2007-08-07 13:10:00,34.56,34.6,34.53,34.56,103800.0,21.8847,21.91,21.8657,21.8847,103800.0
2007-08-07 13:20:00,34.56,34.62,34.55,34.55,50100.0,21.8847,21.9227,21.8784,21.8784,50100.0
2007-08-07 13:30:00,34.56,34.56,34.52,34.52,44800.0,21.8847,21.8847,21.8594,21.8594,44800.0
2007-08-07 13:40:00,34.52,34.54,34.47,34.53,59700.0,21.8594,21.872,21.8277,21.8657,59700.0
2007-08-07 13:50:00,34.53,34.57,34.51,34.56,55200.0,21.8657,21.891,21.853,21.8847,55200.0
2007-08-07 14:00:00,34.57,34.57,34.47,34.5,84200.0,21.891,21.891,21.8277,21.8467,84200.0
2007-08-07 14:10:00,34.5,34.59,34.28,34.29,130300.0,21.8467,21.9037,21.7074,21.7137,130300.0
2007-08-07 14:20:00,34.3,34.47,34.29,34.32,219800.0,21.7201,21.8277,21.7137,21.7327,219800.0
2007-08-07 14:30:00,34.32,34.33,34.16,34.26,141200.0,21.7327,21.7391,21.6314,21.6947,141200.0
2007-08-07 14:40:00,34.27,34.46,34.23,34.44,252400.0,21.7011,21.8214,21.6757,21.8087,252400.0
2007-08-07 14:50:00,34.45,34.69,34.39,34.68,161900.0,21.815,21.967,21.7771,21.9607,161900.0
2007-08-07 15:00:00,34.67,34.85,34.67,34.73,231300.0,21.9544,22.0683,21.9544,21.9924,231300.0
2007-08-07 15:10:00,34.73,34.75,34.62,34.68,164900.0,21.9924,22.005,21.9227,21.9607,164900.0
2007-08-07 15:20:00,34.68,34.74,34.59,34.67,162000.0,21.9607,21.9987,21.9037,21.9544,162000.0
2007-08-07 15:30:00,34.67,34.84,34.67,34.8,157300.0,21.9544,22.062,21.9544,22.0367,157300.0
2007-08-07 15:40:00,34.8,34.81,34.61,34.66,258400.0,22.0367,22.043,21.9164,21.948,258400.0
2007-08-07 15:50:00,34.66,34.77,34.64,34.73,556400.0,21.948,22.0177,21.9354,21.9924,556400.0
2007-08-08 09:30:00,34.75,34.99,34.72,34.74,182300.0,22.005,22.157,21.986,21.9987,182300.0
2007-08-08 09:40:00,34.75,35.0,34.74,34.95,169600.0,22.005,22.1633,21.9987,22.1317,169600.0
2007-08-08 09:50:00,34.96,35.08,34.93,35.04,188600.0,22.138,22.214,22.119,22.1887,188600.0
2007-08-08 10:00:00,35.05,35.15,34.89,34.94,164500.0,22.195,22.2583,22.0937,22.1253,164500.0
2007-08-08 10:10:00,34.95,35.08,34.87,34.97,102600.0,22.1317,22.214,22.081,22.1443,102600.0
2007-08-08 10:20:00,34.98,35.0,34.93,34.94,128100.0,22.1507,22.1633,22.119,22.1253,128100.0
2007-08-08 10:30:00,34.94,35.0,34.89,34.98,109400.0,22.1253,22.1633,22.0937,22.1507,109400.0
2007-08-08 10:40:00,34.98,35.08,34.97,35.02,162900.0,22.1507,22.214,22.1443,22.176,162900.0
2007-08-08 10:50:00,35.01,35.08,35.0,35.02,73100.0,22.1697,22.214,22.1633,22.176,73100.0
2007-08-08 11:00:00,35.02,35.05,34.93,34.95,133000.0,22.176,22.195,22.119,22.1317,133000.0
2007-08-08 11:10:00,34.96,34.99,34.87,34.91,148500.0,22.138,22.157,22.081,22.1063,148500.0
2007-08-08 11:20:00,34.92,35.03,34.88,34.98,102700.0,22.1127,22.1823,22.0873,22.1507,102700.0
2007-08-08 11:30:00,34.98,34.98,34.84,34.84,171600.0,22.1507,22.1507,22.062,22.062,171600.0
2007-08-08 11:40:00,34.86,34.86,34.8,34.84,120800.0,22.0747,22.0747,22.0367,22.062,120800.0
2007-08-08 11:50:00,34.85,34.87,34.79,34.81,71800.0,22.0683,22.081,22.0303,22.043,71800.0
2007-08-08 12:00:00,34.81,34.83,34.74,34.82,109200.0,22.043,22.0557,21.9987,22.0493,109200.0
2007-08-08 12:10:00,34.83,34.85,34.75,34.83,138600.0,22.0557,22.0683,22.005,22.0557,138600.0
2007-08-08 12:20:00,34.83,34.9,34.82,34.86,87400.0,22.0557,22.1,22.0493,22.0747,87400.0
2007-08-08 12:30:00,34.87,34.96,34.86,34.96,81600.0,22.081,22.138,22.0747,22.138,81600.0
2007-08-08 12:40:00,34.97,34.97,34.89,34.94,143600.0,22.1443,22.1443,22.0937,22.1253,143600.0
2007-08-08 12:50:00,34.94,34.95,34.85,34.86,61200.0,22.1253,22.1317,22.0683,22.0747,61200.0
2007-08-08 13:00:00,34.87,34.87,34.81,34.84,46100.0,22.081,22.081,22.043,22.062,46100.0
2007-08-08 13:10:00,34.85,34.95,34.82,34.89,55400.0,22.0683,22.1317,22.0493,22.0937,55400.0
2007-08-08 13:20:00,34.91,35.1,34.89,35.06,133400.0,22.1063,22.2267,22.0937,22.2013,133400.0
2007-08-08 13:30:00,35.05,35.12,35.0,35.04,130500.0,22.195,22.2393,22.1633,22.1887,130500.0
2007-08-08 13:40:00,35.04,35.12,35.0,35.05,130700.0,22.1887,22.2393,22.1633,22.195,130700.0
2007-08-08 13:50:00,35.06,35.12,35.04,35.1,145400.0,22.2013,22.2393,22.1887,22.2267,145400.0
2007-08-08 14:00:00,35.1,35.11,35.01,35.08,103600.0,22.2267,22.233,22.1697,22.214,103600.0
2007-08-08 14:10:00,35.08,35.18,35.04,35.15,137800.0,22.214,22.2773,22.1887,22.2583,137800.0
2007-08-08 14:20:00,35.16,35.19,35.11,35.18,154800.0,22.2646,22.2836,22.233,22.2773,154800.0
2007-08-08 14:30:00,35.17,35.22,35.17,35.18,162900.0,22.271,22.3026,22.271,22.2773,162900.0
2007-08-08 14:40:00,35.18,35.22,35.11,35.16,215400.0,22.2773,22.3026,22.233,22.2646,215400.0
2007-08-08 14:50:00,35.16,35.25,35.09,35.21,223500.0,22.2646,22.3216,22.2203,22.2963,223500.0
2007-08-08 15:00:00,35.22,35.23,35.05,35.06,231500.0,22.3026,22.309,22.195,22.2013,231500.0
2007-08-08 15:10:00,35.06,35.12,34.87,34.91,230800.0,22.2013,22.2393,22.081,22.1063,230800.0
2007-08-08 15:20:00,34.91,34.96,34.72,34.85,195200.0,22.1063,22.138,21.986,22.0683,195200.0
2007-08-08 15:30:00,34.86,34.9,34.66,34.89,232700.0,22.0747,22.1,21.948,22.0937,232700.0
2007-08-08 15:40:00,34.89,34.98,34.79,34.93,267200.0,22.0937,22.1507,22.0303,22.119,267200.0
2007-08-08 15:50:00,34.93,35.21,34.92,35.21,386800.0,22.119,22.2963,22.1127,22.2963,386800.0
2007-08-09 09:30:00,34.84,34.9,34.52,34.74,176200.0,22.062,22.1,21.8594,21.9987,176200.0
2007-08-09 09:40:00,34.75,34.93,34.71,34.84,169900.0,22.005,22.119,21.9797,22.062,169900.0
2007-08-09 09:50:00,34.84,34.87,34.53,34.6,151500.0,22.062,22.081,21.8657,21.91,151500.0
2007-08-09 10:00:00,34.6,34.77,34.59,34.73,102700.0,21.91,22.0177,21.9037,21.9924,102700.0
2007-08-09 10:10:00,34.74,34.95,34.74,34.91,125300.0,21.9987,22.1317,21.9987,22.1063,125300.0
2007-08-09 10:20:00,34.9,34.99,34.78,34.99,103200.0,22.1,22.157,22.024,22.157,103200.0
2007-08-09 10:30:00,34.99,35.04,34.91,34.95,212400.0,22.157,22.1887,22.1063,22.1317,212400.0
2007-08-09 10:40:00,34.94,35.01,34.93,34.96,107500.0,22.1253,22.1697,22.119,22.138,107500.0
2007-08-09 10:50:00,34.97,35.05,34.94,34.98,141500.0,22.1443,22.195,22.1253,22.1507,141500.0
2007-08-09 11:00:00,34.98,35.06,34.94,35.02,191000.0,22.1507,22.2013,22.1253,22.176,191000.0
2007-08-09 11:10:00,35.01,35.11,35.0,35.06,203500.0,22.1697,22.233,22.1633,22.2013,203500.0
2007-08-09 11:20:00,35.06,35.11,35.04,35.05,93000.0,22.2013,22.233,22.1887,22.195,93000.0
2007-08-09 11:30:00,35.06,35.14,35.02,35.14,101300.0,22.2013,22.252,22.176,22.252,101300.0
2007-08-09 11:40:00,35.13,35.18,35.09,35.15,130200.0,22.2456,22.2773,22.2203,22.2583,130200.0
2007-08-09 11:50:00,35.15,35.18,35.11,35.17,132400.0,22.2583,22.2773,22.233,22.271,132400.0
2007-08-09 12:00:00,35.16,35.19,35.01,35.07,128900.0,22.2646,22.2836,22.1697,22.2077,128900.0
2007-08-09 12:10:00,35.05,35.2,35.04,35.17,111100.0,22.195,22.29,22.1887,22.271,111100.0
2007-08-09 12:20:00,35.17,35.22,35.11,35.18,192600.0,22.271,22.3026,22.233,22.2773,192600.0
2007-08-09 12:30:00,35.18,35.19,35.06,35.12,70400.0,22.2773,22.2836,22.2013,22.2393,70400.0
2007-08-09 12:40:00,35.11,35.21,35.1,35.18,74700.0,22.233,22.2963,22.2267,22.2773,74700.0
2007-08-09 12:50:00,35.18,35.31,35.15,35.28,120400.0,22.2773,22.3596,22.2583,22.3406,120400.0
2007-08-09 13:00:00,35.28,35.3,35.14,35.22,123500.0,22.3406,22.3533,22.252,22.3026,123500.0
2007-08-09 13:10:00,35.22,35.22,35.09,35.17,119500.0,22.3026,22.3026,22.2203,22.271,119500.0
2007-08-09 13:20:00,35.18,35.28,35.15,35.27,108700.0,22.2773,22.3406,22.2583,22.3343,108700.0
2007-08-09 13:30:00,35.27,35.43,35.26,35.42,128700.0,22.3343,22.4356,22.328,22.4293,128700.0
2007-08-09 13:40:00,35.42,35.67,35.4,35.62,181900.0,22.4293,22.5876,22.4166,22.5559,181900.0
2007-08-09 13:50:00,35.62,35.69,35.55,35.58,144500.0,22.5559,22.6003,22.5116,22.5306,144500.0
2007-08-09 14:00:00,35.58,35.58,35.38,35.41,136300.0,22.5306,22.5306,22.404,22.423,136300.0
2007-08-09 14:10:00,35.41,35.44,35.22,35.38,151600.0,22.423,22.442,22.3026,22.404,151600.0
2007-08-09 14:20:00,35.38,35.5,35.33,35.43,217400.0,22.404,22.4799,22.3723,22.4356,217400.0
2007-08-09 14:30:00,35.42,35.44,35.2,35.34,142800.0,22.4293,22.442,22.29,22.3786,142800.0
2007-08-09 14:40:00,35.35,35.51,35.3,35.48,132100.0,22.385,22.4863,22.3533,22.4673,132100.0
2007-08-09 14:50:00,35.49,35.51,35.32,35.32,197800.0,22.4736,22.4863,22.366,22.366,197800.0
2007-08-09 15:00:00,35.32,35.42,35.24,35.4,199700.0,22.366,22.4293,22.3153,22.4166,199700.0
2007-08-09 15:10:00,35.4,35.5,35.3,35.44,318100.0,22.4166,22.4799,22.3533,22.442,318100.0
2007-08-09 15:20:00,35.44,35.5,35.38,35.42,331300.0,22.442,22.4799,22.404,22.4293,331300.0
2007-08-09 15:30:00,35.43,35.51,35.36,35.45,234700.0,22.4356,22.4863,22.3913,22.4483,234700.0
2007-08-09 15:40:00,35.46,35.58,35.4,35.52,400800.0,22.4546,22.5306,22.4166,22.4926,400800.0
2007-08-09 15:50:00,35.52,35.52,35.2,35.23,409000.0,22.4926,22.4926,22.29,22.309,409000.0
2007-08-10 09:30:00,35.0,35.24,34.86,35.03,275500.0,22.1633,22.3153,22.0747,22.1823,275500.0
2007-08-10 09:40:00,35.03,35.08,34.82,34.99,246300.0,22.1823,22.214,22.0493,22.157,246300.0
2007-08-10 09:50:00,34.99,35.21,34.86,34.96,270600.0,22.157,22.2963,22.0747,22.138,270600.0
2007-08-10 10:00:00,35.03,35.13,34.87,34.91,251900.0,22.1823,22.2456,22.081,22.1063,251900.0
2007-08-10 10:10:00,34.89,35.1,34.8,34.92,222800.0,22.0937,22.2267,22.0367,22.1127,222800.0
2007-08-10 10:20:00,34.93,34.95,34.53,34.55,210500.0,22.119,22.1317,21.8657,21.8784,210500.0
2007-08-10 10:30:00,34.55,34.57,34.49,34.52,173900.0,21.8784,21.891,21.8404,21.8594,173900.0
2007-08-10 10:40:00,34.52,34.57,34.5,34.52,161100.0,21.8594,21.891,21.8467,21.8594,161100.0
2007-08-10 10:50:00,34.53,35.94,34.49,34.55,141600.0,21.8657,22.7586,21.8404,21.8784,141600.0
2007-08-10 11:00:00,34.55,34.79,34.52,34.63,155800.0,21.8784,22.0303,21.8594,21.929,155800.0
2007-08-10 11:10:00,34.64,34.82,34.6,34.74,100100.0,21.9354,22.0493,21.91,21.9987,100100.0
2007-08-10 11:20:00,34.74,34.76,34.55,34.56,150600.0,21.9987,22.0113,21.8784,21.8847,150600.0
2007-08-10 11:30:00,34.55,34.55,34.45,34.46,123200.0,21.8784,21.8784,21.815,21.8214,123200.0
2007-08-10 11:40:00,34.47,34.5,34.45,34.5,87000.0,21.8277,21.8467,21.815,21.8467,87000.0
2007-08-10 11:50:00,34.5,34.77,34.49,34.76,172800.0,21.8467,22.0177,21.8404,22.0113,172800.0
2007-08-10 12:00:00,34.76,34.81,34.7,34.75,146500.0,22.0113,22.043,21.9734,22.005,146500.0
2007-08-10 12:10:00,34.75,34.81,34.69,34.81,127300.0,22.005,22.043,21.967,22.043,127300.0
2007-08-10 12:20:00,34.8,34.9,34.75,34.81,81600.0,22.0367,22.1,22.005,22.043,81600.0
2007-08-10 12:30:00,34.83,34.86,34.67,34.73,170000.0,22.0557,22.0747,21.9544,21.9924,170000.0
2007-08-10 12:40:00,34.72,34.72,34.45,34.46,103600.0,21.986,21.986,21.815,21.8214,103600.0
2007-08-10 12:50:00,34.45,34.55,34.2,34.22,226600.0,21.815,21.8784,21.6567,21.6694,226600.0
2007-08-10 13:00:00,34.21,34.33,34.2,34.32,75600.0,21.6631,21.7391,21.6567,21.7327,75600.0
2007-08-10 13:10:00,34.32,34.39,34.25,34.38,116900.0,21.7327,21.7771,21.6884,21.7707,116900.0
2007-08-10 13:20:00,34.36,34.44,34.3,34.33,130500.0,21.7581,21.8087,21.7201,21.7391,130500.0
2007-08-10 13:30:00,34.33,34.35,34.13,34.14,133700.0,21.7391,21.7517,21.6124,21.6187,133700.0
2007-08-10 13:40:00,34.13,34.14,33.94,33.96,204700.0,21.6124,21.6187,21.4921,21.5048,204700.0
2007-08-10 13:50:00,33.95,34.14,33.94,33.98,198800.0,21.4984,21.6187,21.4921,21.5174,198800.0
2007-08-10 14:00:00,33.98,34.02,33.9,33.91,166200.0,21.5174,21.5428,21.4668,21.4731,166200.0
2007-08-10 14:10:00,33.92,33.93,33.83,33.84,190100.0,21.4794,21.4858,21.4224,21.4288,190100.0
2007-08-10 14:20:00,33.85,33.98,33.83,33.89,167300.0,21.4351,21.5174,21.4224,21.4604,167300.0
2007-08-10 14:30:00,33.9,33.9,33.75,33.76,168100.0,21.4668,21.4668,21.3718,21.3781,168100.0
2007-08-10 14:40:00,33.75,33.94,33.73,33.82,162500.0,21.3718,21.4921,21.3591,21.4161,162500.0
2007-08-10 14:50:00,33.83,33.86,33.65,33.66,147800.0,21.4224,21.4414,21.3085,21.3148,147800.0
2007-08-10 15:00:00,33.67,33.94,33.67,33.9,217600.0,21.3211,21.4921,21.3211,21.4668,217600.0
2007-08-10 15:10:00,33.91,33.91,33.68,33.71,232300.0,21.4731,21.4731,21.3275,21.3465,232300.0
2007-08-10 15:20:00,33.71,34.14,33.69,34.08,193100.0,21.3465,21.6187,21.3338,21.5807,193100.0
2007-08-10 15:30:00,34.08,34.36,34.05,34.32,240000.0,21.5807,21.7581,21.5618,21.7327,240000.0
2007-08-10 15:40:00,34.31,34.41,34.24,34.38,338500.0,21.7264,21.7897,21.6821,21.7707,338500.0
2007-08-10 15:50:00,34.36,34.44,34.22,34.37,536600.0,21.7581,21.8087,21.6694,21.7644,536600.0
2007-08-13 09:30:00,34.5,34.61,34.3,34.44,176800.0,21.9209,21.9908,21.7938,21.8827,176800.0
2007-08-13 09:40:00,34.47,34.47,34.3,34.35,76500.0,21.9018,21.9018,21.7938,21.8256,76500.0
2007-08-13 09:50:00,34.33,34.35,34.07,34.13,114800.0,21.8128,21.8256,21.6476,21.6858,114800.0
2007-08-13 10:00:00,34.12,34.26,34.04,34.26,203200.0,21.6794,21.7684,21.6286,21.7684,203200.0
2007-08-13 10:10:00,34.25,34.3,34.19,34.25,104200.0,21.762,21.7938,21.7239,21.762,104200.0
2007-08-13 10:20:00,34.26,34.29,34.17,34.23,103500.0,21.7684,21.7874,21.7112,21.7493,103500.0
2007-08-13 10:30:00,34.22,34.23,34.13,34.15,148200.0,21.743,21.7493,21.6858,21.6985,148200.0
2007-08-13 10:40:00,34.15,34.15,34.03,34.13,98400.0,21.6985,21.6985,21.6222,21.6858,98400.0
2007-08-13 10:50:00,34.13,34.13,34.03,34.05,119100.0,21.6858,21.6858,21.6222,21.6349,119100.0
2007-08-13 11:00:00,34.05,34.1,33.86,33.92,210300.0,21.6349,21.6667,21.5142,21.5523,210300.0
2007-08-13 11:10:00,33.9,34.02,33.9,33.95,124200.0,21.5396,21.6159,21.5396,21.5714,124200.0
2007-08-13 11:20:00,33.95,34.09,33.94,34.05,102900.0,21.5714,21.6604,21.565,21.6349,102900.0
2007-08-13 11:30:00,34.04,34.05,33.98,33.99,69100.0,21.6286,21.6349,21.5905,21.5968,69100.0
2007-08-13 11:40:00,33.99,34.01,33.97,34.0,69000.0,21.5968,21.6095,21.5841,21.6032,69000.0
2007-08-13 11:50:00,34.0,34.01,33.9,33.97,91500.0,21.6032,21.6095,21.5396,21.5841,91500.0
2007-08-13 12:00:00,33.96,33.98,33.85,33.87,108300.0,21.5778,21.5905,21.5079,21.5206,108300.0
2007-08-13 12:10:00,33.87,33.9,33.8,33.82,181000.0,21.5206,21.5396,21.4761,21.4888,181000.0
2007-08-13 12:20:00,33.82,33.83,33.79,33.81,166900.0,21.4888,21.4952,21.4697,21.4824,166900.0
2007-08-13 12:30:00,33.8,33.82,33.76,33.8,85400.0,21.4761,21.4888,21.4507,21.4761,85400.0
2007-08-13 12:40:00,33.79,33.8,33.77,33.78,51400.0,21.4697,21.4761,21.457,21.4634,51400.0
2007-08-13 12:50:00,33.79,33.88,33.78,33.86,68200.0,21.4697,21.5269,21.4634,21.5142,68200.0
2007-08-13 13:00:00,33.86,33.91,33.85,33.89,163100.0,21.5142,21.546,21.5079,21.5333,163100.0
2007-08-13 13:10:00,33.88,33.9,33.8,33.81,119100.0,21.5269,21.5396,21.4761,21.4824,119100.0
2007-08-13 13:20:00,33.8,33.84,33.75,33.8,118000.0,21.4761,21.5015,21.4443,21.4761,118000.0
2007-08-13 13:30:00,33.78,33.89,33.77,33.88,47400.0,21.4634,21.5333,21.457,21.5269,47400.0
2007-08-13 13:40:00,33.88,33.89,33.79,33.82,38900.0,21.5269,21.5333,21.4697,21.4888,38900.0
2007-08-13 13:50:00,33.82,33.87,33.75,33.85,96500.0,21.4888,21.5206,21.4443,21.5079,96500.0
2007-08-13 14:00:00,33.86,33.91,33.8,33.87,104000.0,21.5142,21.546,21.4761,21.5206,104000.0
2007-08-13 14:10:00,33.86,33.89,33.83,33.83,49600.0,21.5142,21.5333,21.4952,21.4952,49600.0
2007-08-13 14:20:00,33.84,34.02,33.83,33.98,97500.0,21.5015,21.6159,21.4952,21.5905,97500.0
2007-08-13 14:30:00,33.97,34.02,33.93,34.0,96800.0,21.5841,21.6159,21.5587,21.6032,96800.0
2007-08-13 14:40:00,34.0,34.02,33.95,34.01,90000.0,21.6032,21.6159,21.5714,21.6095,90000.0
2007-08-13 14:50:00,34.01,34.05,33.96,33.96,76100.0,21.6095,21.6349,21.5778,21.5778,76100.0
2007-08-13 15:00:00,33.97,34.0,33.94,33.96,123100.0,21.5841,21.6032,21.565,21.5778,123100.0
2007-08-13 15:10:00,33.95,34.02,33.94,34.0,144500.0,21.5714,21.6159,21.565,21.6032,144500.0
2007-08-13 15:20:00,33.99,34.03,33.89,34.02,112700.0,21.5968,21.6222,21.5333,21.6159,112700.0
2007-08-13 15:30:00,34.03,34.1,33.96,34.09,140800.0,21.6222,21.6667,21.5778,21.6604,140800.0
2007-08-13 15:40:00,34.1,34.1,33.85,33.89,272800.0,21.6667,21.6667,21.5079,21.5333,272800.0
2007-08-13 15:50:00,33.9,33.96,33.78,33.86,312200.0,21.5396,21.5778,21.4634,21.5142,312200.0
2007-08-14 09:30:00,33.9,33.92,33.76,33.89,155500.0,21.5396,21.5523,21.4507,21.5333,155500.0
2007-08-14 09:40:00,33.92,33.99,33.76,33.79,97000.0,21.5523,21.5968,21.4507,21.4697,97000.0
2007-08-14 09:50:00,33.79,33.85,33.76,33.78,102200.0,21.4697,21.5079,21.4507,21.4634,102200.0
2007-08-14 10:00:00,33.77,33.78,33.6,33.64,127200.0,21.457,21.4634,21.349,21.3744,127200.0
2007-08-14 10:10:00,33.64,33.69,33.52,33.6,82000.0,21.3744,21.4062,21.2982,21.349,82000.0
2007-08-14 10:20:00,33.61,33.63,33.44,33.46,130100.0,21.3554,21.3681,21.2474,21.2601,130100.0
2007-08-14 10:30:00,33.46,33.56,33.44,33.52,85700.0,21.2601,21.3236,21.2474,21.2982,85700.0
2007-08-14 10:40:00,33.53,33.56,33.47,33.56,112100.0,21.3045,21.3236,21.2664,21.3236,112100.0
2007-08-14 10:50:00,33.56,33.56,33.2,33.32,221400.0,21.3236,21.3236,21.0949,21.1711,221400.0
2007-08-14 11:00:00,33.32,33.5,33.17,33.2,214200.0,21.1711,21.2855,21.0758,21.0949,214200.0
2007-08-14 11:10:00,33.2,33.26,33.16,33.26,88600.0,21.0949,21.133,21.0694,21.133,88600.0
2007-08-14 11:20:00,33.27,33.5,33.16,33.19,113800.0,21.1393,21.2855,21.0694,21.0885,113800.0
2007-08-14 11:30:00,33.19,33.22,33.12,33.13,210200.0,21.0885,21.1076,21.044,21.0504,210200.0
2007-08-14 11:40:00,33.13,33.22,33.13,33.18,106200.0,21.0504,21.1076,21.0504,21.0822,106200.0
2007-08-14 11:50:00,33.18,33.31,33.18,33.29,156300.0,21.0822,21.1648,21.0822,21.152,156300.0
2007-08-14 12:00:00,33.29,33.33,33.21,33.23,72100.0,21.152,21.1775,21.1012,21.1139,72100.0
2007-08-14 12:10:00,33.24,33.25,33.13,33.15,90300.0,21.1203,21.1266,21.0504,21.0631,90300.0
2007-08-14 12:20:00,33.15,33.16,33.08,33.1,111400.0,21.0631,21.0694,21.0186,21.0313,111400.0
2007-08-14 12:30:00,33.11,33.2,33.1,33.11,67400.0,21.0377,21.0949,21.0313,21.0377,67400.0
2007-08-14 12:40:00,33.12,33.15,33.07,33.1,79500.0,21.044,21.0631,21.0123,21.0313,79500.0
2007-08-14 12:50:00,33.11,33.19,33.06,33.13,54900.0,21.0377,21.0885,21.0059,21.0504,54900.0
2007-08-14 13:00:00,33.13,33.13,33.08,33.11,46400.0,21.0504,21.0504,21.0186,21.0377,46400.0
2007-08-14 13:10:00,33.11,33.12,33.07,33.1,58100.0,21.0377,21.044,21.0123,21.0313,58100.0
2007-08-14 13:20:00,33.1,33.13,33.06,33.1,73600.0,21.0313,21.0504,21.0059,21.0313,73600.0
2007-08-14 13:30:00,33.1,33.18,33.09,33.16,68900.0,21.0313,21.0822,21.025,21.0694,68900.0
2007-08-14 13:40:00,33.17,33.24,33.12,33.2,118300.0,21.0758,21.1203,21.044,21.0949,118300.0
2007-08-14 13:50:00,33.2,33.2,33.03,33.03,94300.0,21.0949,21.0949,20.9868,20.9868,94300.0
2007-08-14 14:00:00,33.04,33.07,32.93,32.93,234100.0,20.9932,21.0123,20.9233,20.9233,234100.0
2007-08-14 14:10:00,32.94,33.04,32.93,33.0,102900.0,20.9297,20.9932,20.9233,20.9678,102900.0
2007-08-14 14:20:00,33.01,33.04,32.95,33.0,99700.0,20.9741,20.9932,20.936,20.9678,99700.0
2007-08-14 14:30:00,33.01,33.02,32.91,33.01,157200.0,20.9741,20.9805,20.9106,20.9741,157200.0
2007-08-14 14:40:00,33.01,33.09,32.97,33.06,121700.0,20.9741,21.025,20.9487,21.0059,121700.0
2007-08-14 14:50:00,33.06,33.12,32.99,33.11,125400.0,21.0059,21.044,20.9614,21.0377,125400.0
2007-08-14 15:00:00,33.11,33.28,33.11,33.19,153300.0,21.0377,21.1457,21.0377,21.0885,153300.0
2007-08-14 15:10:00,33.18,33.26,33.12,33.22,124300.0,21.0822,21.133,21.044,21.1076,124300.0
2007-08-14 15:20:00,33.23,33.33,33.2,33.25,160100.0,21.1139,21.1775,21.0949,21.1266,160100.0
2007-08-14 15:30:00,33.25,33.29,33.13,33.18,193600.0,21.1266,21.152,21.0504,21.0822,193600.0
2007-08-14 15:40:00,33.19,33.31,33.16,33.28,294200.0,21.0885,21.1648,21.0694,21.1457,294200.0
2007-08-14 15:50:00,33.27,33.28,33.12,33.12,376800.0,21.1393,21.1457,21.044,21.044,376800.0
2007-08-15 09:30:00,32.96,33.15,32.9,33.06,154900.0,20.9424,21.0631,20.9042,21.0059,154900.0
2007-08-15 09:40:00,33.06,33.38,33.02,33.29,66100.0,21.0059,21.2092,20.9805,21.152,66100.0
2007-08-15 09:50:00,33.3,33.55,33.18,33.32,104000.0,21.1584,21.3172,21.0822,21.1711,104000.0
2007-08-15 10:00:00,33.32,33.5,33.28,33.47,67400.0,21.1711,21.2855,21.1457,21.2664,67400.0
2007-08-15 10:10:00,33.45,33.69,33.39,33.55,191900.0,21.2537,21.4062,21.2156,21.3172,191900.0
2007-08-15 10:20:00,33.55,33.7,33.54,33.66,105500.0,21.3172,21.4126,21.3109,21.3871,105500.0
2007-08-15 10:30:00,33.64,33.66,33.57,33.62,167800.0,21.3744,21.3871,21.33,21.3617,167800.0
2007-08-15 10:40:00,33.62,33.68,33.59,33.63,191400.0,21.3617,21.3998,21.3427,21.3681,191400.0
2007-08-15 10:50:00,33.64,33.71,33.6,33.7,111300.0,21.3744,21.4189,21.349,21.4126,111300.0
2007-08-15 11:00:00,33.71,33.74,33.67,33.68,63800.0,21.4189,21.438,21.3935,21.3998,63800.0
2007-08-15 11:10:00,33.71,33.77,33.7,33.71,66900.0,21.4189,21.457,21.4126,21.4189,66900.0
2007-08-15 11:20:00,33.72,33.79,33.7,33.74,133200.0,21.4253,21.4697,21.4126,21.438,133200.0
2007-08-15 11:30:00,33.74,33.75,33.63,33.65,104300.0,21.438,21.4443,21.3681,21.3808,104300.0
2007-08-15 11:40:00,33.65,33.69,33.64,33.65,55600.0,21.3808,21.4062,21.3744,21.3808,55600.0
2007-08-15 11:50:00,33.65,33.69,33.57,33.63,118100.0,21.3808,21.4062,21.33,21.3681,118100.0
2007-08-15 12:00:00,33.63,33.74,33.63,33.7,79300.0,21.3681,21.438,21.3681,21.4126,79300.0
2007-08-15 12:10:00,33.7,33.73,33.6,33.61,65800.0,21.4126,21.4316,21.349,21.3554,65800.0
2007-08-15 12:20:00,33.63,33.66,33.57,33.61,142200.0,21.3681,21.3871,21.33,21.3554,142200.0
2007-08-15 12:30:00,33.61,33.65,33.55,33.65,103100.0,21.3554,21.3808,21.3172,21.3808,103100.0
2007-08-15 12:40:00,33.65,33.68,33.57,33.6,73300.0,21.3808,21.3998,21.33,21.349,73300.0
2007-08-15 12:50:00,33.6,33.63,33.44,33.45,72300.0,21.349,21.3681,21.2474,21.2537,72300.0
2007-08-15 13:00:00,33.44,33.45,33.31,33.37,89100.0,21.2474,21.2537,21.1648,21.2029,89100.0
2007-08-15 13:10:00,33.38,33.47,33.36,33.45,54000.0,21.2092,21.2664,21.1965,21.2537,54000.0
2007-08-15 13:20:00,33.46,33.58,33.41,33.56,215700.0,21.2601,21.3363,21.2283,21.3236,215700.0
2007-08-15 13:30:00,33.55,33.67,33.52,33.63,73100.0,21.3172,21.3935,21.2982,21.3681,73100.0
2007-08-15 13:40:00,33.65,33.77,33.55,33.61,119700.0,21.3808,21.457,21.3172,21.3554,119700.0
2007-08-15 13:50:00,33.61,33.68,33.55,33.59,92400.0,21.3554,21.3998,21.3172,21.3427,92400.0
2007-08-15 14:00:00,33.59,33.62,33.38,33.4,166200.0,21.3427,21.3617,21.2092,21.2219,166200.0
2007-08-15 14:10:00,33.4,33.43,33.3,33.4,311100.0,21.2219,21.241,21.1584,21.2219,311100.0
2007-08-15 14:20:00,33.4,33.52,33.35,33.38,137600.0,21.2219,21.2982,21.1902,21.2092,137600.0
2007-08-15 14:30:00,33.39,33.47,33.33,33.43,203000.0,21.2156,21.2664,21.1775,21.241,203000.0
2007-08-15 14:40:00,33.44,33.48,33.33,33.33,144800.0,21.2474,21.2728,21.1775,21.1775,144800.0
2007-08-15 14:50:00,33.33,33.45,33.3,33.35,174300.0,21.1775,21.2537,21.1584,21.1902,174300.0
2007-08-15 15:00:00,33.36,33.44,33.27,33.27,154000.0,21.1965,21.2474,21.1393,21.1393,154000.0
2007-08-15 15:10:00,33.28,33.29,33.12,33.21,211000.0,21.1457,21.152,21.044,21.1012,211000.0
2007-08-15 15:20:00,33.22,33.22,33.1,33.1,238800.0,21.1076,21.1076,21.0313,21.0313,238800.0
2007-08-15 15:30:00,33.11,33.17,33.02,33.05,222000.0,21.0377,21.0758,20.9805,20.9996,222000.0
2007-08-15 15:40:00,33.05,33.11,32.97,33.01,287900.0,20.9996,21.0377,20.9487,20.9741,287900.0
2007-08-15 15:50:00,33.01,33.03,32.84,32.95,321700.0,20.9741,20.9868,20.8661,20.936,321700.0
2007-08-16 09:30:00,32.62,32.71,32.27,32.58,369900.0,20.7263,20.7835,20.5039,20.7009,369900.0
2007-08-16 09:40:00,32.57,32.57,32.32,32.34,192500.0,20.6946,20.6946,20.5357,20.5484,192500.0
2007-08-16 09:50:00,32.34,32.36,32.12,32.13,291500.0,20.5484,20.5611,20.4086,20.415,291500.0
2007-08-16 10:00:00,32.15,32.27,32.08,32.15,176000.0,20.4277,20.5039,20.3832,20.4277,176000.0
2007-08-16 10:10:00,32.15,32.23,32.13,32.22,144100.0,20.4277,20.4785,20.415,20.4722,144100.0
2007-08-16 10:20:00,32.22,32.27,32.01,32.03,119200.0,20.4722,20.5039,20.3387,20.3515,119200.0
2007-08-16 10:30:00,32.03,32.1,32.0,32.02,170800.0,20.3515,20.3959,20.3324,20.3451,170800.0
2007-08-16 10:40:00,32.03,32.15,31.9,32.05,181300.0,20.3515,20.4277,20.2689,20.3642,181300.0
2007-08-16 10:50:00,32.04,32.09,31.95,31.96,226200.0,20.3578,20.3896,20.3006,20.307,226200.0
2007-08-16 11:00:00,31.98,32.14,31.98,32.1,209300.0,20.3197,20.4213,20.3197,20.3959,209300.0
2007-08-16 11:10:00,32.1,32.2,32.0,32.0,183000.0,20.3959,20.4595,20.3324,20.3324,183000.0
2007-08-16 11:20:00,32.0,32.05,31.91,31.92,135800.0,20.3324,20.3642,20.2752,20.2816,135800.0
2007-08-16 11:30:00,31.94,31.95,31.69,31.81,159600.0,20.2943,20.3006,20.1354,20.2117,159600.0
2007-08-16 11:40:00,31.82,32.01,31.8,31.9,98500.0,20.218,20.3387,20.2053,20.2689,98500.0
2007-08-16 11:50:00,31.9,31.99,31.87,31.92,87000.0,20.2689,20.326,20.2498,20.2816,87000.0
2007-08-16 12:00:00,31.94,31.94,31.59,31.6,288500.0,20.2943,20.2943,20.0719,20.0782,288500.0
2007-08-16 12:10:00,31.58,31.73,31.56,31.68,108200.0,20.0655,20.1608,20.0528,20.1291,108200.0
2007-08-16 12:20:00,31.68,31.73,31.62,31.71,108900.0,20.1291,20.1608,20.0909,20.1481,108900.0
2007-08-16 12:30:00,31.71,31.77,31.61,31.64,113000.0,20.1481,20.1863,20.0846,20.1037,113000.0
2007-08-16 12:40:00,31.62,31.68,31.53,31.63,271500.0,20.0909,20.1291,20.0338,20.0973,271500.0
2007-08-16 12:50:00,31.64,31.65,31.3,31.33,534900.0,20.1037,20.11,19.8876,19.9067,534900.0
2007-08-16 13:00:00,31.33,31.4,31.28,31.33,147400.0,19.9067,19.9512,19.8749,19.9067,147400.0
2007-08-16 13:10:00,31.33,31.8,31.3,31.8,218400.0,19.9067,20.2053,19.8876,20.2053,218400.0
2007-08-16 13:20:00,31.79,31.81,31.34,31.67,245500.0,20.199,20.2117,19.913,20.1227,245500.0
2007-08-16 13:30:00,31.68,31.97,31.66,31.86,152500.0,20.1291,20.3133,20.1164,20.2434,152500.0
2007-08-16 13:40:00,31.88,31.94,31.66,31.74,145500.0,20.2561,20.2943,20.1164,20.1672,145500.0
2007-08-16 13:50:00,31.74,31.9,31.66,31.86,165700.0,20.1672,20.2689,20.1164,20.2434,165700.0
2007-08-16 14:00:00,31.86,32.07,31.76,31.93,291600.0,20.2434,20.3769,20.1799,20.2879,291600.0
2007-08-16 14:10:00,31.92,32.13,31.8,32.11,329100.0,20.2816,20.415,20.2053,20.4023,329100.0
2007-08-16 14:20:00,32.11,32.17,31.86,31.89,241800.0,20.4023,20.4404,20.2434,20.2625,241800.0
2007-08-16 14:30:00,31.89,31.95,31.73,31.8,275500.0,20.2625,20.3006,20.1608,20.2053,275500.0
2007-08-16 14:40:00,31.81,31.93,31.73,31.79,315700.0,20.2117,20.2879,20.1608,20.199,315700.0
2007-08-16 14:50:00,31.79,31.94,31.75,31.94,212400.0,20.199,20.2943,20.1735,20.2943,212400.0
2007-08-16 15:00:00,31.93,31.95,31.72,31.73,218800.0,20.2879,20.3006,20.1545,20.1608,218800.0
2007-08-16 15:10:00,31.74,31.82,31.62,31.73,250500.0,20.1672,20.218,20.0909,20.1608,250500.0
2007-08-16 15:20:00,31.74,32.0,31.7,31.98,208700.0,20.1672,20.3324,20.1418,20.3197,208700.0
2007-08-16 15:30:00,31.97,32.1,31.91,32.06,211000.0,20.3133,20.3959,20.2752,20.3705,211000.0
2007-08-16 15:40:00,32.06,32.18,31.99,32.15,411700.0,20.3705,20.4468,20.326,20.4277,411700.0
2007-08-16 15:50:00,32.15,32.43,32.11,32.28,438100.0,20.4277,20.6056,20.4023,20.5103,438100.0
2007-08-17 09:30:00,32.85,33.0,32.73,32.88,554600.0,20.8725,20.9678,20.7962,20.8915,554600.0
2007-08-17 09:40:00,32.88,32.95,32.68,32.89,177800.0,20.8915,20.936,20.7645,20.8979,177800.0
2007-08-17 09:50:00,32.89,32.93,32.55,32.76,218400.0,20.8979,20.9233,20.6819,20.8153,218400.0
2007-08-17 10:00:00,32.74,32.8,32.6,32.79,184300.0,20.8026,20.8407,20.7136,20.8344,184300.0
2007-08-17 10:10:00,32.79,32.82,32.55,32.55,151000.0,20.8344,20.8534,20.6819,20.6819,151000.0
2007-08-17 10:20:00,32.55,32.73,32.54,32.66,120000.0,20.6819,20.7962,20.6755,20.7518,120000.0
2007-08-17 10:30:00,32.65,32.79,32.57,32.64,144800.0,20.7454,20.8344,20.6946,20.739,144800.0
2007-08-17 10:40:00,32.65,32.66,32.29,32.32,270700.0,20.7454,20.7518,20.5167,20.5357,270700.0
2007-08-17 10:50:00,32.31,32.45,32.3,32.36,182900.0,20.5294,20.6183,20.523,20.5611,182900.0
2007-08-17 11:00:00,32.35,32.45,32.25,32.27,175300.0,20.5548,20.6183,20.4912,20.5039,175300.0
2007-08-17 11:10:00,32.28,32.32,32.15,32.22,165400.0,20.5103,20.5357,20.4277,20.4722,165400.0
2007-08-17 11:20:00,32.22,32.28,32.14,32.19,148700.0,20.4722,20.5103,20.4213,20.4531,148700.0
2007-08-17 11:30:00,32.19,32.39,32.12,32.37,111800.0,20.4531,20.5802,20.4086,20.5675,111800.0
2007-08-17 11:40:00,32.37,32.42,32.3,32.37,81000.0,20.5675,20.5993,20.523,20.5675,81000.0
2007-08-17 11:50:00,32.35,32.42,32.2,32.2,63000.0,20.5548,20.5993,20.4595,20.4595,63000.0
2007-08-17 12:00:00,32.2,32.22,32.04,32.04,103200.0,20.4595,20.4722,20.3578,20.3578,103200.0
2007-08-17 12:10:00,32.04,32.24,32.04,32.2,69200.0,20.3578,20.4849,20.3578,20.4595,69200.0
2007-08-17 12:20:00,32.21,32.35,32.19,32.35,40400.0,20.4658,20.5548,20.4531,20.5548,40400.0
2007-08-17 12:30:00,32.32,32.45,32.32,32.36,51600.0,20.5357,20.6183,20.5357,20.5611,51600.0
2007-08-17 12:40:00,32.36,32.45,32.36,32.43,43000.0,20.5611,20.6183,20.5611,20.6056,43000.0
2007-08-17 12:50:00,32.43,32.45,32.38,32.43,48600.0,20.6056,20.6183,20.5738,20.6056,48600.0
2007-08-17 13:00:00,32.41,32.5,32.38,32.4,84600.0,20.5929,20.6501,20.5738,20.5865,84600.0
2007-08-17 13:10:00,32.4,32.53,32.4,32.49,110000.0,20.5865,20.6692,20.5865,20.6437,110000.0
2007-08-17 13:20:00,32.48,32.5,32.35,32.37,85500.0,20.6374,20.6501,20.5548,20.5675,85500.0
2007-08-17 13:30:00,32.37,32.47,32.36,32.46,78300.0,20.5675,20.631,20.5611,20.6247,78300.0
2007-08-17 13:40:00,32.45,32.51,32.39,32.5,55000.0,20.6183,20.6564,20.5802,20.6501,55000.0
2007-08-17 13:50:00,32.5,32.55,32.47,32.5,71600.0,20.6501,20.6819,20.631,20.6501,71600.0
2007-08-17 14:00:00,32.51,32.52,32.39,32.44,76500.0,20.6564,20.6628,20.5802,20.612,76500.0
2007-08-17 14:10:00,32.45,32.46,32.37,32.43,42200.0,20.6183,20.6247,20.5675,20.6056,42200.0
2007-08-17 14:20:00,32.43,32.49,32.36,32.36,45000.0,20.6056,20.6437,20.5611,20.5611,45000.0
2007-08-17 14:30:00,32.37,32.37,32.19,32.21,109700.0,20.5675,20.5675,20.4531,20.4658,109700.0
2007-08-17 14:40:00,32.21,32.24,32.1,32.24,110200.0,20.4658,20.4849,20.3959,20.4849,110200.0
2007-08-17 14:50:00,32.24,32.37,32.22,32.36,94200.0,20.4849,20.5675,20.4722,20.5611,94200.0
2007-08-17 15:00:00,32.35,32.52,32.35,32.49,153900.0,20.5548,20.6628,20.5548,20.6437,153900.0
2007-08-17 15:10:00,32.47,32.68,32.47,32.64,164600.0,20.631,20.7645,20.631,20.739,164600.0
2007-08-17 15:20:00,32.64,32.64,32.49,32.51,136900.0,20.739,20.739,20.6437,20.6564,136900.0
2007-08-17 15:30:00,32.51,32.7,32.2,32.7,145300.0,20.6564,20.7772,20.4595,20.7772,145300.0
2007-08-17 15:40:00,32.7,32.8,32.61,32.64,256400.0,20.7772,20.8407,20.72,20.739,256400.0
2007-08-17 15:50:00,32.63,32.65,32.57,32.63,305700.0,20.7327,20.7454,20.6946,20.7327,305700.0
2007-08-20 09:30:00,32.59,32.89,32.59,32.77,176200.0,20.7073,20.8979,20.7073,20.8216,176200.0
2007-08-20 09:40:00,32.76,32.83,32.75,32.76,83700.0,20.8153,20.8598,20.8089,20.8153,83700.0
2007-08-20 09:50:00,32.76,32.86,32.76,32.82,51900.0,20.8153,20.8788,20.8153,20.8534,51900.0
2007-08-20 10:00:00,32.83,32.87,32.76,32.82,88300.0,20.8598,20.8852,20.8153,20.8534,88300.0
2007-08-20 10:10:00,32.82,32.86,32.76,32.85,93300.0,20.8534,20.8788,20.8153,20.8725,93300.0
2007-08-20 10:20:00,32.85,32.86,32.77,32.79,61800.0,20.8725,20.8788,20.8216,20.8344,61800.0
2007-08-20 10:30:00,32.78,32.85,32.69,32.84,81400.0,20.828,20.8725,20.7708,20.8661,81400.0
2007-08-20 10:40:00,32.84,32.89,32.79,32.85,59900.0,20.8661,20.8979,20.8344,20.8725,59900.0
2007-08-20 10:50:00,32.85,32.88,32.82,32.83,62000.0,20.8725,20.8915,20.8534,20.8598,62000.0
2007-08-20 11:00:00,32.84,32.85,32.79,32.84,34100.0,20.8661,20.8725,20.8344,20.8661,34100.0
2007-08-20 11:10:00,32.84,32.9,32.82,32.87,42400.0,20.8661,20.9042,20.8534,20.8852,42400.0
2007-08-20 11:20:00,32.88,32.91,32.82,32.87,68500.0,20.8915,20.9106,20.8534,20.8852,68500.0
2007-08-20 11:30:00,32.86,32.95,32.84,32.86,76600.0,20.8788,20.936,20.8661,20.8788,76600.0
2007-08-20 11:40:00,32.86,32.94,32.86,32.89,35000.0,20.8788,20.9297,20.8788,20.8979,35000.0
2007-08-20 11:50:00,32.89,32.89,32.74,32.75,65200.0,20.8979,20.8979,20.8026,20.8089,65200.0
2007-08-20 12:00:00,32.75,32.79,32.74,32.76,64100.0,20.8089,20.8344,20.8026,20.8153,64100.0
2007-08-20 12:10:00,32.76,32.77,32.64,32.65,159300.0,20.8153,20.8216,20.739,20.7454,159300.0
2007-08-20 12:20:00,32.64,32.65,32.52,32.59,107000.0,20.739,20.7454,20.6628,20.7073,107000.0
2007-08-20 12:30:00,32.6,32.61,32.52,32.53,43100.0,20.7136,20.72,20.6628,20.6692,43100.0
2007-08-20 12:40:00,32.53,32.54,32.41,32.49,103300.0,20.6692,20.6755,20.5929,20.6437,103300.0
2007-08-20 12:50:00,32.49,32.5,32.3,32.32,108600.0,20.6437,20.6501,20.523,20.5357,108600.0
2007-08-20 13:00:00,32.31,32.55,32.27,32.33,203000.0,20.5294,20.6819,20.5039,20.5421,203000.0
2007-08-20 13:10:00,32.33,32.41,32.28,32.29,133800.0,20.5421,20.5929,20.5103,20.5167,133800.0
2007-08-20 13:20:00,32.29,32.31,32.2,32.26,62100.0,20.5167,20.5294,20.4595,20.4976,62100.0
2007-08-20 13:30:00,32.27,32.32,32.22,32.32,88500.0,20.5039,20.5357,20.4722,20.5357,88500.0
2007-08-20 13:40:00,32.32,32.41,32.3,32.35,86200.0,20.5357,20.5929,20.523,20.5548,86200.0
2007-08-20 13:50:00,32.35,32.37,32.26,32.28,63200.0,20.5548,20.5675,20.4976,20.5103,63200.0
2007-08-20 14:00:00,32.27,32.29,32.16,32.2,93900.0,20.5039,20.5167,20.4341,20.4595,93900.0
2007-08-20 14:10:00,32.22,32.28,32.21,32.22,62500.0,20.4722,20.5103,20.4658,20.4722,62500.0
2007-08-20 14:20:00,32.21,32.31,32.21,32.28,51900.0,20.4658,20.5294,20.4658,20.5103,51900.0
2007-08-20 14:30:00,32.28,32.4,32.25,32.35,121200.0,20.5103,20.5865,20.4912,20.5548,121200.0
2007-08-20 14:40:00,32.36,32.43,32.33,32.4,103100.0,20.5611,20.6056,20.5421,20.5865,103100.0
2007-08-20 14:50:00,32.4,32.47,32.39,32.46,74500.0,20.5865,20.631,20.5802,20.6247,74500.0
2007-08-20 15:00:00,32.47,32.53,32.44,32.48,114100.0,20.631,20.6692,20.612,20.6374,114100.0
2007-08-20 15:10:00,32.5,32.59,32.48,32.58,94700.0,20.6501,20.7073,20.6374,20.7009,94700.0
2007-08-20 15:20:00,32.58,32.65,32.47,32.55,152000.0,20.7009,20.7454,20.631,20.6819,152000.0
2007-08-20 15:30:00,32.55,32.55,32.33,32.36,209300.0,20.6819,20.6819,20.5421,20.5611,209300.0
2007-08-20 15:40:00,32.37,32.47,32.37,32.45,214200.0,20.5675,20.631,20.5675,20.6183,214200.0
2007-08-20 15:50:00,32.44,32.51,32.36,32.43,275500.0,20.612,20.6564,20.5611,20.6056,275500.0
2007-08-21 09:30:00,32.17,32.47,32.06,32.46,148100.0,20.4404,20.631,20.3705,20.6247,148100.0
2007-08-21 09:40:00,32.48,32.55,32.43,32.51,71500.0,20.6374,20.6819,20.6056,20.6564,71500.0
2007-08-21 09:50:00,32.52,32.54,32.41,32.44,58700.0,20.6628,20.6755,20.5929,20.612,58700.0
2007-08-21 10:00:00,32.45,32.49,32.41,32.44,78800.0,20.6183,20.6437,20.5929,20.612,78800.0
2007-08-21 10:10:00,32.44,32.5,32.38,32.44,121800.0,20.612,20.6501,20.5738,20.612,121800.0
2007-08-21 10:20:00,32.44,32.49,32.37,32.45,87300.0,20.612,20.6437,20.5675,20.6183,87300.0
2007-08-21 10:30:00,32.45,32.62,32.45,32.62,154600.0,20.6183,20.7263,20.6183,20.7263,154600.0
2007-08-21 10:40:00,32.62,32.67,32.48,32.49,104600.0,20.7263,20.7581,20.6374,20.6437,104600.0
2007-08-21 10:50:00,32.48,32.5,32.44,32.48,77200.0,20.6374,20.6501,20.612,20.6374,77200.0
2007-08-21 11:00:00,32.48,32.58,32.42,32.42,142000.0,20.6374,20.7009,20.5993,20.5993,142000.0
2007-08-21 11:10:00,32.43,32.46,32.4,32.45,66500.0,20.6056,20.6247,20.5865,20.6183,66500.0
2007-08-21 11:20:00,32.45,32.55,32.4,32.55,82900.0,20.6183,20.6819,20.5865,20.6819,82900.0
2007-08-21 11:30:00,32.56,32.66,32.55,32.65,103700.0,20.6882,20.7518,20.6819,20.7454,103700.0
2007-08-21 11:40:00,32.65,32.89,32.65,32.81,111200.0,20.7454,20.8979,20.7454,20.8471,111200.0
2007-08-21 11:50:00,32.81,32.88,32.8,32.88,130100.0,20.8471,20.8915,20.8407,20.8915,130100.0
2007-08-21 12:00:00,32.89,32.89,32.81,32.84,77500.0,20.8979,20.8979,20.8471,20.8661,77500.0
2007-08-21 12:10:00,32.83,32.86,32.8,32.82,122300.0,20.8598,20.8788,20.8407,20.8534,122300.0
2007-08-21 12:20:00,32.83,32.86,32.74,32.75,114700.0,20.8598,20.8788,20.8026,20.8089,114700.0
2007-08-21 12:30:00,32.74,32.75,32.57,32.59,132500.0,20.8026,20.8089,20.6946,20.7073,132500.0
2007-08-21 12:40:00,32.6,32.61,32.52,32.55,95300.0,20.7136,20.72,20.6628,20.6819,95300.0
2007-08-21 12:50:00,32.55,32.55,32.48,32.49,73100.0,20.6819,20.6819,20.6374,20.6437,73100.0
2007-08-21 13:00:00,32.5,32.52,32.42,32.51,72800.0,20.6501,20.6628,20.5993,20.6564,72800.0
2007-08-21 13:10:00,32.51,32.51,32.42,32.44,66400.0,20.6564,20.6564,20.5993,20.612,66400.0
2007-08-21 13:20:00,32.45,32.49,32.4,32.43,70300.0,20.6183,20.6437,20.5865,20.6056,70300.0
2007-08-21 13:30:00,32.45,32.51,32.44,32.46,57600.0,20.6183,20.6564,20.612,20.6247,57600.0
2007-08-21 13:40:00,32.46,32.47,32.4,32.44,65700.0,20.6247,20.631,20.5865,20.612,65700.0
2007-08-21 13:50:00,32.44,32.44,32.35,32.36,127700.0,20.612,20.612,20.5548,20.5611,127700.0
2007-08-21 14:00:00,32.35,32.42,32.34,32.38,95200.0,20.5548,20.5993,20.5484,20.5738,95200.0
2007-08-21 14:10:00,32.39,32.39,32.27,32.3,125100.0,20.5802,20.5802,20.5039,20.523,125100.0
2007-08-21 14:20:00,32.3,32.49,32.3,32.47,69300.0,20.523,20.6437,20.523,20.631,69300.0
2007-08-21 14:30:00,32.45,32.46,32.37,32.4,59200.0,20.6183,20.6247,20.5675,20.5865,59200.0
2007-08-21 14:40:00,32.4,32.44,32.33,32.36,84800.0,20.5865,20.612,20.5421,20.5611,84800.0
2007-08-21 14:50:00,32.36,32.4,32.35,32.39,78000.0,20.5611,20.5865,20.5548,20.5802,78000.0
2007-08-21 15:00:00,32.39,32.43,32.34,32.34,148400.0,20.5802,20.6056,20.5484,20.5484,148400.0
2007-08-21 15:10:00,32.35,32.35,32.29,32.3,77400.0,20.5548,20.5548,20.5167,20.523,77400.0
2007-08-21 15:20:00,32.31,32.36,32.29,32.35,73100.0,20.5294,20.5611,20.5167,20.5548,73100.0
2007-08-21 15:30:00,32.35,32.43,32.34,32.42,264700.0,20.5548,20.6056,20.5484,20.5993,264700.0
2007-08-21 15:40:00,32.43,32.46,32.36,32.36,248500.0,20.6056,20.6247,20.5611,20.5611,248500.0
2007-08-21 15:50:00,32.36,32.37,32.3,32.34,193100.0,20.5611,20.5675,20.523,20.5484,193100.0
2007-08-22 09:30:00,32.48,32.71,32.45,32.55,171700.0,20.6374,20.7835,20.6183,20.6819,171700.0
2007-08-22 09:40:00,32.55,32.57,32.42,32.51,89500.0,20.6819,20.6946,20.5993,20.6564,89500.0
2007-08-22 09:50:00,32.51,32.54,32.44,32.45,124300.0,20.6564,20.6755,20.612,20.6183,124300.0
2007-08-22 10:00:00,32.44,32.5,32.4,32.48,198500.0,20.612,20.6501,20.5865,20.6374,198500.0
2007-08-22 10:10:00,32.49,32.55,32.44,32.49,164200.0,20.6437,20.6819,20.612,20.6437,164200.0
2007-08-22 10:20:00,32.48,32.5,32.41,32.48,81000.0,20.6374,20.6501,20.5929,20.6374,81000.0
2007-08-22 10:30:00,32.48,32.48,32.44,32.46,75100.0,20.6374,20.6374,20.612,20.6247,75100.0
2007-08-22 10:40:00,32.46,32.48,32.43,32.46,119800.0,20.6247,20.6374,20.6056,20.6247,119800.0
2007-08-22 10:50:00,32.47,32.48,32.4,32.4,166800.0,20.631,20.6374,20.5865,20.5865,166800.0
2007-08-22 11:00:00,32.41,32.43,32.17,32.19,208900.0,20.5929,20.6056,20.4404,20.4531,208900.0
2007-08-22 11:10:00,32.17,32.18,32.07,32.13,210600.0,20.4404,20.4468,20.3769,20.415,210600.0
2007-08-22 11:20:00,32.12,32.24,32.12,32.15,114000.0,20.4086,20.4849,20.4086,20.4277,114000.0
2007-08-22 11:30:00,32.16,32.28,32.15,32.24,76600.0,20.4341,20.5103,20.4277,20.4849,76600.0
2007-08-22 11:40:00,32.25,32.3,32.23,32.29,77600.0,20.4912,20.523,20.4785,20.5167,77600.0
2007-08-22 11:50:00,32.28,32.31,32.2,32.27,184600.0,20.5103,20.5294,20.4595,20.5039,184600.0
2007-08-22 12:00:00,32.27,32.28,32.23,32.27,299200.0,20.5039,20.5103,20.4785,20.5039,299200.0
2007-08-22 12:10:00,32.27,32.29,32.24,32.24,57600.0,20.5039,20.5167,20.4849,20.4849,57600.0
2007-08-22 12:20:00,32.25,32.26,32.13,32.16,151900.0,20.4912,20.4976,20.415,20.4341,151900.0
2007-08-22 12:30:00,32.15,32.18,32.08,32.1,136600.0,20.4277,20.4468,20.3832,20.3959,136600.0
2007-08-22 12:40:00,32.1,32.12,32.08,32.1,66300.0,20.3959,20.4086,20.3832,20.3959,66300.0
2007-08-22 12:50:00,32.1,32.11,32.05,32.07,69900.0,20.3959,20.4023,20.3642,20.3769,69900.0
2007-08-22 13:00:00,32.07,32.1,32.01,32.05,176200.0,20.3769,20.3959,20.3387,20.3642,176200.0
2007-08-22 13:10:00,32.05,32.07,32.01,32.06,56200.0,20.3642,20.3769,20.3387,20.3705,56200.0
2007-08-22 13:20:00,32.06,32.1,32.02,32.04,129100.0,20.3705,20.3959,20.3451,20.3578,129100.0
2007-08-22 13:30:00,32.04,32.15,32.04,32.15,121600.0,20.3578,20.4277,20.3578,20.4277,121600.0
2007-08-22 13:40:00,32.15,32.25,32.15,32.21,95000.0,20.4277,20.4912,20.4277,20.4658,95000.0
2007-08-22 13:50:00,32.22,32.28,32.21,32.21,124100.0,20.4722,20.5103,20.4658,20.4658,124100.0
2007-08-22 14:00:00,32.2,32.23,32.18,32.2,122100.0,20.4595,20.4785,20.4468,20.4595,122100.0
2007-08-22 14:10:00,32.21,32.22,32.12,32.17,120200.0,20.4658,20.4722,20.4086,20.4404,120200.0
2007-08-22 14:20:00,32.17,32.2,32.13,32.19,83100.0,20.4404,20.4595,20.415,20.4531,83100.0
2007-08-22 14:30:00,32.18,32.21,32.14,32.19,94200.0,20.4468,20.4658,20.4213,20.4531,94200.0
2007-08-22 14:40:00,32.19,32.2,32.15,32.16,113000.0,20.4531,20.4595,20.4277,20.4341,113000.0
2007-08-22 14:50:00,32.16,32.18,32.14,32.17,67000.0,20.4341,20.4468,20.4213,20.4404,67000.0
2007-08-22 15:00:00,32.18,32.18,32.13,32.13,103300.0,20.4468,20.4468,20.415,20.415,103300.0
2007-08-22 15:10:00,32.13,32.2,32.13,32.17,183500.0,20.415,20.4595,20.415,20.4404,183500.0
2007-08-22 15:20:00,32.16,32.26,32.15,32.24,283100.0,20.4341,20.4976,20.4277,20.4849,283100.0
2007-08-22 15:30:00,32.25,32.43,32.2,32.34,287800.0,20.4912,20.6056,20.4595,20.5484,287800.0
2007-08-22 15:40:00,32.35,32.46,32.35,32.46,206700.0,20.5548,20.6247,20.5548,20.6247,206700.0
2007-08-22 15:50:00,32.45,32.51,32.4,32.48,334200.0,20.6183,20.6564,20.5865,20.6374,334200.0
2007-08-23 09:30:00,32.7,32.8,32.64,32.69,177600.0,20.7772,20.8407,20.739,20.7708,177600.0
2007-08-23 09:40:00,32.7,32.73,32.55,32.6,119900.0,20.7772,20.7962,20.6819,20.7136,119900.0
2007-08-23 09:50:00,32.62,32.62,32.4,32.48,120600.0,20.7263,20.7263,20.5865,20.6374,120600.0
2007-08-23 10:00:00,32.47,32.5,32.37,32.4,118500.0,20.631,20.6501,20.5675,20.5865,118500.0
2007-08-23 10:10:00,32.41,32.42,32.33,32.39,96700.0,20.5929,20.5993,20.5421,20.5802,96700.0
2007-08-23 10:20:00,32.39,32.61,32.37,32.58,112800.0,20.5802,20.72,20.5675,20.7009,112800.0
2007-08-23 10:30:00,32.59,32.73,32.58,32.71,98100.0,20.7073,20.7962,20.7009,20.7835,98100.0
2007-08-23 10:40:00,32.71,32.75,32.65,32.73,115000.0,20.7835,20.8089,20.7454,20.7962,115000.0
2007-08-23 10:50:00,32.73,32.83,32.68,32.82,222800.0,20.7962,20.8598,20.7645,20.8534,222800.0
2007-08-23 11:00:00,32.81,32.82,32.68,32.81,99800.0,20.8471,20.8534,20.7645,20.8471,99800.0
2007-08-23 11:10:00,32.81,32.83,32.73,32.79,91200.0,20.8471,20.8598,20.7962,20.8344,91200.0
2007-08-23 11:20:00,32.8,32.85,32.79,32.82,78600.0,20.8407,20.8725,20.8344,20.8534,78600.0
2007-08-23 11:30:00,32.81,32.87,32.81,32.83,85300.0,20.8471,20.8852,20.8471,20.8598,85300.0
2007-08-23 11:40:00,32.83,32.88,32.8,32.84,75100.0,20.8598,20.8915,20.8407,20.8661,75100.0
2007-08-23 11:50:00,32.84,32.88,32.84,32.85,120700.0,20.8661,20.8915,20.8661,20.8725,120700.0
2007-08-23 12:00:00,32.84,32.87,32.82,32.86,42800.0,20.8661,20.8852,20.8534,20.8788,42800.0
2007-08-23 12:10:00,32.86,32.88,32.8,32.87,81800.0,20.8788,20.8915,20.8407,20.8852,81800.0
2007-08-23 12:20:00,32.87,32.88,32.83,32.86,70200.0,20.8852,20.8915,20.8598,20.8788,70200.0
2007-08-23 12:30:00,32.87,32.91,32.86,32.89,75900.0,20.8852,20.9106,20.8788,20.8979,75900.0
2007-08-23 12:40:00,32.9,32.92,32.86,32.88,69600.0,20.9042,20.917,20.8788,20.8915,69600.0
2007-08-23 12:50:00,32.87,32.87,32.81,32.86,116600.0,20.8852,20.8852,20.8471,20.8788,116600.0
2007-08-23 13:00:00,32.85,32.89,32.84,32.88,112500.0,20.8725,20.8979,20.8661,20.8915,112500.0
2007-08-23 13:10:00,32.88,32.93,32.8,32.86,625500.0,20.8915,20.9233,20.8407,20.8788,625500.0
2007-08-23 13:20:00,32.85,32.92,32.85,32.88,33100.0,20.8725,20.917,20.8725,20.8915,33100.0
2007-08-23 13:30:00,32.88,32.95,32.87,32.95,73100.0,20.8915,20.936,20.8852,20.936,73100.0
2007-08-23 13:40:00,32.94,32.98,32.94,32.98,131000.0,20.9297,20.9551,20.9297,20.9551,131000.0
2007-08-23 13:50:00,32.98,33.0,32.96,33.0,66600.0,20.9551,20.9678,20.9424,20.9678,66600.0
2007-08-23 14:00:00,33.0,33.05,32.8,33.05,109300.0,20.9678,20.9996,20.8407,20.9996,109300.0
2007-08-23 14:10:00,33.05,33.08,33.02,33.03,78100.0,20.9996,21.0186,20.9805,20.9868,78100.0
2007-08-23 14:20:00,33.04,33.04,32.96,32.98,72900.0,20.9932,20.9932,20.9424,20.9551,72900.0
2007-08-23 14:30:00,32.98,33.05,32.97,33.01,87800.0,20.9551,20.9996,20.9487,20.9741,87800.0
2007-08-23 14:40:00,33.01,33.02,32.94,32.95,74300.0,20.9741,20.9805,20.9297,20.936,74300.0
2007-08-23 14:50:00,32.96,33.02,32.94,33.01,79900.0,20.9424,20.9805,20.9297,20.9741,79900.0
2007-08-23 15:00:00,33.02,33.02,32.97,32.97,75500.0,20.9805,20.9805,20.9487,20.9487,75500.0
2007-08-23 15:10:00,32.97,32.99,32.9,32.96,109600.0,20.9487,20.9614,20.9042,20.9424,109600.0
2007-08-23 15:20:00,32.97,33.09,32.96,33.01,90000.0,20.9487,21.025,20.9424,20.9741,90000.0
2007-08-23 15:30:00,33.02,33.07,32.9,32.91,170400.0,20.9805,21.0123,20.9042,20.9106,170400.0
2007-08-23 15:40:00,32.9,32.91,32.83,32.84,323800.0,20.9042,20.9106,20.8598,20.8661,323800.0
2007-08-23 15:50:00,32.85,32.89,32.81,32.87,422100.0,20.8725,20.8979,20.8471,20.8852,422100.0
2007-08-24 09:30:00,32.67,32.79,32.59,32.73,106800.0,20.7581,20.8344,20.7073,20.7962,106800.0
2007-08-24 09:40:00,32.73,32.92,32.73,32.81,99800.0,20.7962,20.917,20.7962,20.8471,99800.0
2007-08-24 09:50:00,32.82,32.95,32.75,32.9,134300.0,20.8534,20.936,20.8089,20.9042,134300.0
2007-08-24 10:00:00,32.92,33.21,32.92,33.12,169300.0,20.917,21.1012,20.917,21.044,169300.0
2007-08-24 10:10:00,33.14,33.16,33.0,33.01,70100.0,21.0567,21.0694,20.9678,20.9741,70100.0
2007-08-24 10:20:00,33.0,33.01,32.92,32.92,116200.0,20.9678,20.9741,20.917,20.917,116200.0
2007-08-24 10:30:00,32.92,32.94,32.89,32.94,74700.0,20.917,20.9297,20.8979,20.9297,74700.0
2007-08-24 10:40:00,32.95,33.02,32.94,32.95,48400.0,20.936,20.9805,20.9297,20.936,48400.0
2007-08-24 10:50:00,32.95,32.97,32.93,32.95,49300.0,20.936,20.9487,20.9233,20.936,49300.0
2007-08-24 11:00:00,32.94,33.03,32.93,33.03,45300.0,20.9297,20.9868,20.9233,20.9868,45300.0
2007-08-24 11:10:00,33.03,33.04,32.97,32.97,38100.0,20.9868,20.9932,20.9487,20.9487,38100.0
2007-08-24 11:20:00,32.97,33.05,32.97,33.01,135900.0,20.9487,20.9996,20.9487,20.9741,135900.0
2007-08-24 11:30:00,33.01,33.01,32.96,32.97,53400.0,20.9741,20.9741,20.9424,20.9487,53400.0
2007-08-24 11:40:00,32.98,32.98,32.88,32.88,67300.0,20.9551,20.9551,20.8915,20.8915,67300.0
2007-08-24 11:50:00,32.89,32.9,32.8,32.9,122100.0,20.8979,20.9042,20.8407,20.9042,122100.0
2007-08-24 12:00:00,32.9,32.91,32.85,32.85,57300.0,20.9042,20.9106,20.8725,20.8725,57300.0
2007-08-24 12:10:00,32.84,32.86,32.8,32.86,59200.0,20.8661,20.8788,20.8407,20.8788,59200.0
2007-08-24 12:20:00,32.86,32.98,32.86,32.89,80300.0,20.8788,20.9551,20.8788,20.8979,80300.0
2007-08-24 12:30:00,32.9,32.91,32.86,32.9,48500.0,20.9042,20.9106,20.8788,20.9042,48500.0
2007-08-24 12:40:00,32.91,32.91,32.84,32.86,30800.0,20.9106,20.9106,20.8661,20.8788,30800.0
2007-08-24 12:50:00,32.86,32.88,32.82,32.83,29500.0,20.8788,20.8915,20.8534,20.8598,29500.0
2007-08-24 13:00:00,32.83,32.85,32.8,32.84,38100.0,20.8598,20.8725,20.8407,20.8661,38100.0
2007-08-24 13:10:00,32.84,32.9,32.82,32.83,79300.0,20.8661,20.9042,20.8534,20.8598,79300.0
2007-08-24 13:20:00,32.83,32.86,32.81,32.82,42700.0,20.8598,20.8788,20.8471,20.8534,42700.0
2007-08-24 13:30:00,32.82,32.9,32.78,32.9,89300.0,20.8534,20.9042,20.828,20.9042,89300.0
2007-08-24 13:40:00,32.9,32.95,32.82,32.82,45500.0,20.9042,20.936,20.8534,20.8534,45500.0
2007-08-24 13:50:00,32.82,32.86,32.8,32.86,88700.0,20.8534,20.8788,20.8407,20.8788,88700.0
2007-08-24 14:00:00,32.85,33.0,32.85,32.94,134900.0,20.8725,20.9678,20.8725,20.9297,134900.0
2007-08-24 14:10:00,32.96,32.99,32.9,32.91,45500.0,20.9424,20.9614,20.9042,20.9106,45500.0
2007-08-24 14:20:00,32.9,32.95,32.9,32.94,50100.0,20.9042,20.936,20.9042,20.9297,50100.0
2007-08-24 14:30:00,32.95,32.95,32.9,32.9,39100.0,20.936,20.936,20.9042,20.9042,39100.0
2007-08-24 14:40:00,32.9,32.92,32.89,32.92,61400.0,20.9042,20.917,20.8979,20.917,61400.0
2007-08-24 14:50:00,32.91,32.95,32.91,32.95,62700.0,20.9106,20.936,20.9106,20.936,62700.0
2007-08-24 15:00:00,32.95,32.95,32.91,32.91,51900.0,20.936,20.936,20.9106,20.9106,51900.0
2007-08-24 15:10:00,32.91,32.95,32.91,32.94,64300.0,20.9106,20.936,20.9106,20.9297,64300.0
2007-08-24 15:20:00,32.93,32.96,32.85,32.93,105100.0,20.9233,20.9424,20.8725,20.9233,105100.0
2007-08-24 15:30:00,32.93,33.11,32.93,33.1,189600.0,20.9233,21.0377,20.9233,21.0313,189600.0
2007-08-24 15:40:00,33.09,33.14,33.06,33.07,193200.0,21.025,21.0567,21.0059,21.0123,193200.0
2007-08-24 15:50:00,33.07,33.14,33.07,33.12,260300.0,21.0123,21.0567,21.0123,21.044,260300.0
2007-08-27 09:30:00,32.83,33.08,32.8,33.05,191400.0,20.8598,21.0186,20.8407,20.9996,191400.0
2007-08-27 09:40:00,33.04,33.08,32.94,32.96,101200.0,20.9932,21.0186,20.9297,20.9424,101200.0
2007-08-27 09:50:00,32.96,33.0,32.88,33.0,99400.0,20.9424,20.9678,20.8915,20.9678,99400.0
2007-08-27 10:00:00,33.0,33.08,33.0,33.03,81900.0,20.9678,21.0186,20.9678,20.9868,81900.0
2007-08-27 10:10:00,33.03,33.13,33.02,33.11,45600.0,20.9868,21.0504,20.9805,21.0377,45600.0
2007-08-27 10:20:00,33.11,33.11,33.03,33.07,77500.0,21.0377,21.0377,20.9868,21.0123,77500.0
2007-08-27 10:30:00,33.07,33.07,32.89,32.93,64800.0,21.0123,21.0123,20.8979,20.9233,64800.0
2007-08-27 10:40:00,32.94,32.96,32.85,32.86,83700.0,20.9297,20.9424,20.8725,20.8788,83700.0
2007-08-27 10:50:00,32.87,32.89,32.81,32.81,72900.0,20.8852,20.8979,20.8471,20.8471,72900.0
2007-08-27 11:00:00,32.82,32.84,32.73,32.76,108200.0,20.8534,20.8661,20.7962,20.8153,108200.0
2007-08-27 11:10:00,32.76,32.78,32.71,32.74,106400.0,20.8153,20.828,20.7835,20.8026,106400.0
2007-08-27 11:20:00,32.73,32.78,32.69,32.77,97900.0,20.7962,20.828,20.7708,20.8216,97900.0
2007-08-27 11:30:00,32.77,32.93,32.77,32.88,108000.0,20.8216,20.9233,20.8216,20.8915,108000.0
2007-08-27 11:40:00,32.88,32.91,32.86,32.88,30300.0,20.8915,20.9106,20.8788,20.8915,30300.0
2007-08-27 11:50:00,32.88,32.89,32.85,32.85,36100.0,20.8915,20.8979,20.8725,20.8725,36100.0
2007-08-27 12:00:00,32.86,32.87,32.81,32.82,49200.0,20.8788,20.8852,20.8471,20.8534,49200.0
2007-08-27 12:10:00,32.82,32.93,32.82,32.91,75300.0,20.8534,20.9233,20.8534,20.9106,75300.0
2007-08-27 12:20:00,32.91,33.0,32.91,32.98,102000.0,20.9106,20.9678,20.9106,20.9551,102000.0
2007-08-27 12:30:00,32.98,33.02,32.97,33.0,38900.0,20.9551,20.9805,20.9487,20.9678,38900.0
2007-08-27 12:40:00,33.0,33.03,32.98,33.02,102500.0,20.9678,20.9868,20.9551,20.9805,102500.0
2007-08-27 12:50:00,33.01,33.02,32.98,33.0,47300.0,20.9741,20.9805,20.9551,20.9678,47300.0
2007-08-27 13:00:00,32.99,33.03,32.99,33.02,93200.0,20.9614,20.9868,20.9614,20.9805,93200.0
2007-08-27 13:10:00,33.01,33.02,32.99,32.99,66600.0,20.9741,20.9805,20.9614,20.9614,66600.0
2007-08-27 13:20:00,32.99,33.01,32.98,32.99,38400.0,20.9614,20.9741,20.9551,20.9614,38400.0
2007-08-27 13:30:00,33.0,33.0,32.89,32.89,62600.0,20.9678,20.9678,20.8979,20.8979,62600.0
2007-08-27 13:40:00,32.9,32.96,32.87,32.95,35300.0,20.9042,20.9424,20.8852,20.936,35300.0
2007-08-27 13:50:00,32.95,32.96,32.89,32.93,53100.0,20.936,20.9424,20.8979,20.9233,53100.0
2007-08-27 14:00:00,32.93,32.98,32.93,32.95,54300.0,20.9233,20.9551,20.9233,20.936,54300.0
2007-08-27 14:10:00,32.94,32.97,32.93,32.93,38800.0,20.9297,20.9487,20.9233,20.9233,38800.0
2007-08-27 14:20:00,32.94,32.97,32.92,32.94,39300.0,20.9297,20.9487,20.917,20.9297,39300.0
2007-08-27 14:30:00,32.94,32.96,32.92,32.94,66600.0,20.9297,20.9424,20.917,20.9297,66600.0
2007-08-27 14:40:00,32.94,32.96,32.92,32.93,40100.0,20.9297,20.9424,20.917,20.9233,40100.0
2007-08-27 14:50:00,32.92,32.93,32.81,32.83,123800.0,20.917,20.9233,20.8471,20.8598,123800.0
2007-08-27 15:00:00,32.83,32.84,32.73,32.74,71900.0,20.8598,20.8661,20.7962,20.8026,71900.0
2007-08-27 15:10:00,32.75,32.79,32.64,32.69,152000.0,20.8089,20.8344,20.739,20.7708,152000.0
2007-08-27 15:20:00,32.69,32.74,32.67,32.74,81900.0,20.7708,20.8026,20.7581,20.8026,81900.0
2007-08-27 15:30:00,32.74,32.75,32.7,32.71,137200.0,20.8026,20.8089,20.7772,20.7835,137200.0
2007-08-27 15:40:00,32.71,32.82,32.71,32.78,352100.0,20.7835,20.8534,20.7835,20.828,352100.0
2007-08-27 15:50:00,32.79,32.81,32.66,32.67,301900.0,20.8344,20.8471,20.7518,20.7581,301900.0
2007-08-28 09:30:00,32.48,32.76,32.48,32.76,105800.0,20.6374,20.8153,20.6374,20.8153,105800.0
2007-08-28 09:40:00,32.75,32.77,32.65,32.73,155200.0,20.8089,20.8216,20.7454,20.7962,155200.0
2007-08-28 09:50:00,32.71,32.75,32.65,32.68,83100.0,20.7835,20.8089,20.7454,20.7645,83100.0
2007-08-28 10:00:00,32.68,32.7,32.6,32.63,100600.0,20.7645,20.7772,20.7136,20.7327,100600.0
2007-08-28 10:10:00,32.63,32.67,32.62,32.67,53900.0,20.7327,20.7581,20.7263,20.7581,53900.0
2007-08-28 10:20:00,32.65,32.69,32.5,32.55,154600.0,20.7454,20.7708,20.6501,20.6819,154600.0
2007-08-28 10:30:00,32.55,32.59,32.53,32.55,44300.0,20.6819,20.7073,20.6692,20.6819,44300.0
2007-08-28 10:40:00,32.56,32.61,32.56,32.61,54900.0,20.6882,20.72,20.6882,20.72,54900.0
2007-08-28 10:50:00,32.61,32.64,32.58,32.64,58700.0,20.72,20.739,20.7009,20.739,58700.0
2007-08-28 11:00:00,32.64,32.71,32.63,32.68,50300.0,20.739,20.7835,20.7327,20.7645,50300.0
2007-08-28 11:10:00,32.67,32.73,32.67,32.71,46900.0,20.7581,20.7962,20.7581,20.7835,46900.0
2007-08-28 11:20:00,32.71,32.72,32.63,32.65,81400.0,20.7835,20.7899,20.7327,20.7454,81400.0
2007-08-28 11:30:00,32.65,32.67,32.62,32.62,61000.0,20.7454,20.7581,20.7263,20.7263,61000.0
2007-08-28 11:40:00,32.63,32.65,32.58,32.58,79200.0,20.7327,20.7454,20.7009,20.7009,79200.0
2007-08-28 11:50:00,32.58,32.66,32.58,32.58,65200.0,20.7009,20.7518,20.7009,20.7009,65200.0
2007-08-28 12:00:00,32.57,32.59,32.53,32.56,60100.0,20.6946,20.7073,20.6692,20.6882,60100.0
2007-08-28 12:10:00,32.55,32.55,32.52,32.52,36400.0,20.6819,20.6819,20.6628,20.6628,36400.0
2007-08-28 12:20:00,32.52,32.53,32.44,32.45,65200.0,20.6628,20.6692,20.612,20.6183,65200.0
2007-08-28 12:30:00,32.45,32.5,32.43,32.45,63700.0,20.6183,20.6501,20.6056,20.6183,63700.0
2007-08-28 12:40:00,32.44,32.45,32.39,32.43,31800.0,20.612,20.6183,20.5802,20.6056,31800.0
2007-08-28 12:50:00,32.43,32.44,32.4,32.44,30600.0,20.6056,20.612,20.5865,20.612,30600.0
2007-08-28 13:00:00,32.44,32.44,32.31,32.34,44500.0,20.612,20.612,20.5294,20.5484,44500.0
2007-08-28 13:10:00,32.34,32.36,32.29,32.3,49200.0,20.5484,20.5611,20.5167,20.523,49200.0
2007-08-28 13:20:00,32.31,32.34,32.26,32.34,60400.0,20.5294,20.5484,20.4976,20.5484,60400.0
2007-08-28 13:30:00,32.34,32.35,32.29,32.33,69000.0,20.5484,20.5548,20.5167,20.5421,69000.0
2007-08-28 13:40:00,32.34,32.34,32.28,32.31,57900.0,20.5484,20.5484,20.5103,20.5294,57900.0
2007-08-28 13:50:00,32.3,32.34,32.28,32.33,50900.0,20.523,20.5484,20.5103,20.5421,50900.0
2007-08-28 14:00:00,32.34,32.39,32.28,32.32,118000.0,20.5484,20.5802,20.5103,20.5357,118000.0
2007-08-28 14:10:00,32.33,32.35,32.27,32.29,45900.0,20.5421,20.5548,20.5039,20.5167,45900.0
2007-08-28 14:20:00,32.28,32.33,32.25,32.32,43600.0,20.5103,20.5421,20.4912,20.5357,43600.0
2007-08-28 14:30:00,32.33,32.34,32.25,32.25,85600.0,20.5421,20.5484,20.4912,20.4912,85600.0
2007-08-28 14:40:00,32.25,32.27,32.2,32.21,97600.0,20.4912,20.5039,20.4595,20.4658,97600.0
2007-08-28 14:50:00,32.2,32.23,32.14,32.21,147600.0,20.4595,20.4785,20.4213,20.4658,147600.0
2007-08-28 15:00:00,32.21,32.28,32.2,32.27,129600.0,20.4658,20.5103,20.4595,20.5039,129600.0
2007-08-28 15:10:00,32.27,32.31,32.25,32.29,91900.0,20.5039,20.5294,20.4912,20.5167,91900.0
2007-08-28 15:20:00,32.29,32.3,32.21,32.22,68100.0,20.5167,20.523,20.4658,20.4722,68100.0
2007-08-28 15:30:00,32.23,32.29,32.17,32.17,160000.0,20.4785,20.5167,20.4404,20.4404,160000.0
2007-08-28 15:40:00,32.17,32.17,32.06,32.12,247700.0,20.4404,20.4404,20.3705,20.4086,247700.0
2007-08-28 15:50:00,32.13,32.14,32.08,32.11,376900.0,20.415,20.4213,20.3832,20.4023,376900.0
2007-08-29 09:30:00,32.25,32.38,32.21,32.38,140700.0,20.4912,20.5738,20.4658,20.5738,140700.0
2007-08-29 09:40:00,32.37,32.44,32.34,32.43,53300.0,20.5675,20.612,20.5484,20.6056,53300.0
2007-08-29 09:50:00,32.44,32.48,32.3,32.31,124800.0,20.612,20.6374,20.523,20.5294,124800.0
2007-08-29 10:00:00,32.31,32.35,32.31,32.35,58600.0,20.5294,20.5548,20.5294,20.5548,58600.0
2007-08-29 10:10:00,32.35,32.36,32.28,32.3,91900.0,20.5548,20.5611,20.5103,20.523,91900.0
2007-08-29 10:20:00,32.3,32.35,32.3,32.35,68800.0,20.523,20.5548,20.523,20.5548,68800.0
2007-08-29 10:30:00,32.35,32.39,32.26,32.31,64000.0,20.5548,20.5802,20.4976,20.5294,64000.0
2007-08-29 10:40:00,32.31,32.43,32.3,32.39,72100.0,20.5294,20.6056,20.523,20.5802,72100.0
2007-08-29 10:50:00,32.38,32.57,32.36,32.54,61400.0,20.5738,20.6946,20.5611,20.6755,61400.0
2007-08-29 11:00:00,32.54,32.63,32.53,32.55,75000.0,20.6755,20.7327,20.6692,20.6819,75000.0
2007-08-29 11:10:00,32.54,32.63,32.5,32.61,224100.0,20.6755,20.7327,20.6501,20.72,224100.0
2007-08-29 11:20:00,32.61,32.66,32.53,32.63,86300.0,20.72,20.7518,20.6692,20.7327,86300.0
2007-08-29 11:30:00,32.63,32.66,32.63,32.63,143600.0,20.7327,20.7518,20.7327,20.7327,143600.0
2007-08-29 11:40:00,32.63,32.76,32.63,32.73,331200.0,20.7327,20.8153,20.7327,20.7962,331200.0
2007-08-29 11:50:00,32.73,32.84,32.71,32.81,92200.0,20.7962,20.8661,20.7835,20.8471,92200.0
2007-08-29 12:00:00,32.79,32.81,32.72,32.73,45800.0,20.8344,20.8471,20.7899,20.7962,45800.0
2007-08-29 12:10:00,32.73,32.77,32.7,32.73,37000.0,20.7962,20.8216,20.7772,20.7962,37000.0
2007-08-29 12:20:00,32.72,32.76,32.66,32.68,58400.0,20.7899,20.8153,20.7518,20.7645,58400.0
2007-08-29 12:30:00,32.67,32.74,32.64,32.65,131700.0,20.7581,20.8026,20.739,20.7454,131700.0
2007-08-29 12:40:00,32.64,32.67,32.63,32.65,38600.0,20.739,20.7581,20.7327,20.7454,38600.0
2007-08-29 12:50:00,32.65,32.65,32.54,32.55,40200.0,20.7454,20.7454,20.6755,20.6819,40200.0
2007-08-29 13:00:00,32.55,32.58,32.54,32.58,35600.0,20.6819,20.7009,20.6755,20.7009,35600.0
2007-08-29 13:10:00,32.59,32.64,32.56,32.58,45300.0,20.7073,20.739,20.6882,20.7009,45300.0
2007-08-29 13:20:00,32.55,32.59,32.52,32.56,37300.0,20.6819,20.7073,20.6628,20.6882,37300.0
2007-08-29 13:30:00,32.56,32.56,32.51,32.55,64200.0,20.6882,20.6882,20.6564,20.6819,64200.0
2007-08-29 13:40:00,32.55,32.58,32.47,32.5,46300.0,20.6819,20.7009,20.631,20.6501,46300.0
2007-08-29 13:50:00,32.51,32.54,32.49,32.5,67100.0,20.6564,20.6755,20.6437,20.6501,67100.0
2007-08-29 14:00:00,32.5,32.63,32.49,32.61,43300.0,20.6501,20.7327,20.6437,20.72,43300.0
2007-08-29 14:10:00,32.62,32.67,32.58,32.58,60400.0,20.7263,20.7581,20.7009,20.7009,60400.0
2007-08-29 14:20:00,32.58,32.65,32.58,32.62,86200.0,20.7009,20.7454,20.7009,20.7263,86200.0
2007-08-29 14:30:00,32.62,32.73,32.61,32.72,85400.0,20.7263,20.7962,20.72,20.7899,85400.0
2007-08-29 14:40:00,32.72,32.73,32.68,32.71,57900.0,20.7899,20.7962,20.7645,20.7835,57900.0
2007-08-29 14:50:00,32.71,32.72,32.66,32.71,44200.0,20.7835,20.7899,20.7518,20.7835,44200.0
2007-08-29 15:00:00,32.7,32.77,32.7,32.73,167300.0,20.7772,20.8216,20.7772,20.7962,167300.0
2007-08-29 15:10:00,32.73,32.79,32.7,32.79,103300.0,20.7962,20.8344,20.7772,20.8344,103300.0
2007-08-29 15:20:00,32.79,32.79,32.75,32.79,52500.0,20.8344,20.8344,20.8089,20.8344,52500.0
2007-08-29 15:30:00,32.79,32.81,32.74,32.8,85000.0,20.8344,20.8471,20.8026,20.8407,85000.0
2007-08-29 15:40:00,32.79,32.86,32.76,32.84,233700.0,20.8344,20.8788,20.8153,20.8661,233700.0
2007-08-29 15:50:00,32.84,32.92,32.81,32.91,384100.0,20.8661,20.917,20.8471,20.9106,384100.0
2007-08-30 09:30:00,32.63,32.92,32.55,32.91,128100.0,20.7327,20.917,20.6819,20.9106,128100.0
2007-08-30 09:40:00,32.89,33.0,32.86,32.98,107200.0,20.8979,20.9678,20.8788,20.9551,107200.0
2007-08-30 09:50:00,32.98,33.11,32.93,33.09,174400.0,20.9551,21.0377,20.9233,21.025,174400.0
2007-08-30 10:00:00,33.09,33.11,32.98,33.11,141500.0,21.025,21.0377,20.9551,21.0377,141500.0
2007-08-30 10:10:00,33.11,33.15,33.02,33.14,131800.0,21.0377,21.0631,20.9805,21.0567,131800.0
2007-08-30 10:20:00,33.14,33.32,33.14,33.32,135300.0,21.0567,21.1711,21.0567,21.1711,135300.0
2007-08-30 10:30:00,33.31,33.39,33.24,33.35,120800.0,21.1648,21.2156,21.1203,21.1902,120800.0
2007-08-30 10:40:00,33.35,33.39,33.3,33.35,101100.0,21.1902,21.2156,21.1584,21.1902,101100.0
2007-08-30 10:50:00,33.35,33.4,33.34,33.39,151100.0,21.1902,21.2219,21.1838,21.2156,151100.0
2007-08-30 11:00:00,33.4,33.4,33.33,33.34,123900.0,21.2219,21.2219,21.1775,21.1838,123900.0
2007-08-30 11:10:00,33.35,33.41,33.31,33.39,87900.0,21.1902,21.2283,21.1648,21.2156,87900.0
2007-08-30 11:20:00,33.39,33.44,33.36,33.44,85600.0,21.2156,21.2474,21.1965,21.2474,85600.0
2007-08-30 11:30:00,33.44,33.5,33.42,33.5,119500.0,21.2474,21.2855,21.2346,21.2855,119500.0
2007-08-30 11:40:00,33.48,33.54,33.48,33.5,81000.0,21.2728,21.3109,21.2728,21.2855,81000.0
2007-08-30 11:50:00,33.5,33.52,33.5,33.5,44600.0,21.2855,21.2982,21.2855,21.2855,44600.0
2007-08-30 12:00:00,33.51,33.52,33.45,33.46,115900.0,21.2918,21.2982,21.2537,21.2601,115900.0
2007-08-30 12:10:00,33.46,33.47,33.38,33.41,89800.0,21.2601,21.2664,21.2092,21.2283,89800.0
2007-08-30 12:20:00,33.4,33.53,33.36,33.51,128200.0,21.2219,21.3045,21.1965,21.2918,128200.0
2007-08-30 12:30:00,33.51,33.65,33.51,33.62,313900.0,21.2918,21.3808,21.2918,21.3617,313900.0
2007-08-30 12:40:00,33.63,33.7,33.62,33.63,86800.0,21.3681,21.4126,21.3617,21.3681,86800.0
2007-08-30 12:50:00,33.64,33.68,33.57,33.66,96800.0,21.3744,21.3998,21.33,21.3871,96800.0
2007-08-30 13:00:00,33.67,33.69,33.65,33.68,74700.0,21.3935,21.4062,21.3808,21.3998,74700.0
2007-08-30 13:10:00,33.68,33.68,33.5,33.57,113500.0,21.3998,21.3998,21.2855,21.33,113500.0
2007-08-30 13:20:00,33.57,33.57,33.53,33.55,56700.0,21.33,21.33,21.3045,21.3172,56700.0
2007-08-30 13:30:00,33.55,33.56,33.52,33.54,57300.0,21.3172,21.3236,21.2982,21.3109,57300.0
2007-08-30 13:40:00,33.55,33.63,33.55,33.59,153800.0,21.3172,21.3681,21.3172,21.3427,153800.0
2007-08-30 13:50:00,33.59,33.65,33.57,33.65,83600.0,21.3427,21.3808,21.33,21.3808,83600.0
2007-08-30 14:00:00,33.65,33.66,33.64,33.65,87400.0,21.3808,21.3871,21.3744,21.3808,87400.0
2007-08-30 14:10:00,33.66,33.7,33.65,33.66,136100.0,21.3871,21.4126,21.3808,21.3871,136100.0
2007-08-30 14:20:00,33.66,33.68,33.66,33.66,65300.0,21.3871,21.3998,21.3871,21.3871,65300.0
2007-08-30 14:30:00,33.66,33.67,33.52,33.52,152200.0,21.3871,21.3935,21.2982,21.2982,152200.0
2007-08-30 14:40:00,33.53,33.53,33.43,33.43,118200.0,21.3045,21.3045,21.241,21.241,118200.0
2007-08-30 14:50:00,33.43,33.44,33.41,33.43,72600.0,21.241,21.2474,21.2283,21.241,72600.0
2007-08-30 15:00:00,33.43,33.51,33.43,33.51,149900.0,21.241,21.2918,21.241,21.2918,149900.0
2007-08-30 15:10:00,33.5,33.59,33.5,33.55,120300.0,21.2855,21.3427,21.2855,21.3172,120300.0
2007-08-30 15:20:00,33.56,33.57,33.44,33.49,181000.0,21.3236,21.33,21.2474,21.2791,181000.0
2007-08-30 15:30:00,33.49,33.5,33.46,33.48,221500.0,21.2791,21.2855,21.2601,21.2728,221500.0
2007-08-30 15:40:00,33.48,33.52,33.43,33.51,363400.0,21.2728,21.2982,21.241,21.2918,363400.0
2007-08-30 15:50:00,33.51,33.57,33.47,33.56,380400.0,21.2918,21.33,21.2664,21.3236,380400.0
2007-08-31 09:30:00,33.8,33.93,33.7,33.76,225300.0,21.4761,21.5587,21.4126,21.4507,225300.0
2007-08-31 09:40:00,33.75,34.0,33.7,33.94,245100.0,21.4443,21.6032,21.4126,21.565,245100.0
2007-08-31 09:50:00,33.94,34.0,33.83,33.89,108900.0,21.565,21.6032,21.4952,21.5333,108900.0
2007-08-31 10:00:00,33.89,33.95,33.6,33.62,229600.0,21.5333,21.5714,21.349,21.3617,229600.0
2007-08-31 10:10:00,33.63,33.69,33.49,33.63,126800.0,21.3681,21.4062,21.2791,21.3681,126800.0
2007-08-31 10:20:00,33.63,33.68,33.58,33.64,47200.0,21.3681,21.3998,21.3363,21.3744,47200.0
2007-08-31 10:30:00,33.64,33.64,33.59,33.61,21400.0,21.3744,21.3744,21.3427,21.3554,21400.0
2007-08-31 10:40:00,33.6,33.63,33.54,33.56,29600.0,21.349,21.3681,21.3109,21.3236,29600.0
2007-08-31 10:50:00,33.55,33.6,33.54,33.54,40900.0,21.3172,21.349,21.3109,21.3109,40900.0
2007-08-31 11:00:00,33.51,33.55,33.42,33.44,57500.0,21.2918,21.3172,21.2346,21.2474,57500.0
2007-08-31 11:10:00,33.44,33.54,33.4,33.54,56800.0,21.2474,21.3109,21.2219,21.3109,56800.0
2007-08-31 11:20:00,33.54,33.58,33.49,33.57,45200.0,21.3109,21.3363,21.2791,21.33,45200.0
2007-08-31 11:30:00,33.58,33.62,33.57,33.61,59400.0,21.3363,21.3617,21.33,21.3554,59400.0
2007-08-31 11:40:00,33.6,33.6,33.54,33.58,24900.0,21.349,21.349,21.3109,21.3363,24900.0
2007-08-31 11:50:00,33.59,33.62,33.57,33.6,60700.0,21.3427,21.3617,21.33,21.349,60700.0
2007-08-31 12:00:00,33.59,33.61,33.54,33.55,27500.0,21.3427,21.3554,21.3109,21.3172,27500.0
2007-08-31 12:10:00,33.55,33.61,33.55,33.6,39900.0,21.3172,21.3554,21.3172,21.349,39900.0
2007-08-31 12:20:00,33.6,33.64,33.58,33.58,56400.0,21.349,21.3744,21.3363,21.3363,56400.0
2007-08-31 12:30:00,33.58,33.66,33.58,33.66,57800.0,21.3363,21.3871,21.3363,21.3871,57800.0
2007-08-31 12:40:00,33.67,33.7,33.65,33.65,40100.0,21.3935,21.4126,21.3808,21.3808,40100.0
2007-08-31 12:50:00,33.65,33.67,33.61,33.64,42500.0,21.3808,21.3935,21.3554,21.3744,42500.0
2007-08-31 13:00:00,33.65,33.67,33.6,33.61,42000.0,21.3808,21.3935,21.349,21.3554,42000.0
2007-08-31 13:10:00,33.62,33.65,33.59,33.61,26500.0,21.3617,21.3808,21.3427,21.3554,26500.0
2007-08-31 13:20:00,33.6,33.63,33.58,33.63,41900.0,21.349,21.3681,21.3363,21.3681,41900.0
2007-08-31 13:30:00,33.62,33.62,33.54,33.59,44500.0,21.3617,21.3617,21.3109,21.3427,44500.0
2007-08-31 13:40:00,33.6,33.6,33.52,33.52,39000.0,21.349,21.349,21.2982,21.2982,39000.0
2007-08-31 13:50:00,33.52,33.57,33.5,33.54,30400.0,21.2982,21.33,21.2855,21.3109,30400.0
2007-08-31 14:00:00,33.54,33.64,33.54,33.64,30200.0,21.3109,21.3744,21.3109,21.3744,30200.0
2007-08-31 14:10:00,33.65,33.66,33.63,33.65,28700.0,21.3808,21.3871,21.3681,21.3808,28700.0
2007-08-31 14:20:00,33.66,33.66,33.61,33.66,40800.0,21.3871,21.3871,21.3554,21.3871,40800.0
2007-08-31 14:30:00,33.66,33.7,33.62,33.64,54300.0,21.3871,21.4126,21.3617,21.3744,54300.0
2007-08-31 14:40:00,33.64,33.69,33.64,33.67,52600.0,21.3744,21.4062,21.3744,21.3935,52600.0
2007-08-31 14:50:00,33.67,33.7,33.65,33.65,66500.0,21.3935,21.4126,21.3808,21.3808,66500.0
2007-08-31 15:00:00,33.66,33.73,33.66,33.7,62100.0,21.3871,21.4316,21.3871,21.4126,62100.0
2007-08-31 15:10:00,33.7,33.73,33.69,33.71,87100.0,21.4126,21.4316,21.4062,21.4189,87100.0
2007-08-31 15:20:00,33.71,33.72,33.67,33.7,144500.0,21.4189,21.4253,21.3935,21.4126,144500.0
2007-08-31 15:30:00,33.7,33.83,33.69,33.8,159200.0,21.4126,21.4952,21.4062,21.4761,159200.0
2007-08-31 15:40:00,33.81,33.87,33.8,33.8,198800.0,21.4824,21.5206,21.4761,21.4761,198800.0
2007-08-31 15:50:00,33.8,33.84,33.64,33.65,366600.0,21.4761,21.5015,21.3744,21.3808,366600.0
2007-09-04 09:30:00,33.87,33.95,33.7,33.79,240300.0,21.5206,21.5714,21.4126,21.4697,240300.0
2007-09-04 09:40:00,33.8,33.84,33.72,33.74,91400.0,21.4761,21.5015,21.4253,21.438,91400.0
2007-09-04 09:50:00,33.73,33.75,33.62,33.65,83100.0,21.4316,21.4443,21.3617,21.3808,83100.0
2007-09-04 10:00:00,33.65,33.77,33.63,33.75,61300.0,21.3808,21.457,21.3681,21.4443,61300.0
2007-09-04 10:10:00,33.76,33.83,33.74,33.75,91800.0,21.4507,21.4952,21.438,21.4443,91800.0
2007-09-04 10:20:00,33.75,33.81,33.74,33.8,118400.0,21.4443,21.4824,21.438,21.4761,118400.0
2007-09-04 10:30:00,33.8,33.89,33.8,33.86,90800.0,21.4761,21.5333,21.4761,21.5142,90800.0
2007-09-04 10:40:00,33.86,33.9,33.85,33.9,50800.0,21.5142,21.5396,21.5079,21.5396,50800.0
2007-09-04 10:50:00,33.89,33.92,33.87,33.9,64100.0,21.5333,21.5523,21.5206,21.5396,64100.0
2007-09-04 11:00:00,33.9,33.91,33.84,33.84,61400.0,21.5396,21.546,21.5015,21.5015,61400.0
2007-09-04 11:10:00,33.84,33.85,33.79,33.79,81400.0,21.5015,21.5079,21.4697,21.4697,81400.0
2007-09-04 11:20:00,33.8,33.82,33.76,33.78,77300.0,21.4761,21.4888,21.4507,21.4634,77300.0
2007-09-04 11:30:00,33.78,33.84,33.77,33.84,29500.0,21.4634,21.5015,21.457,21.5015,29500.0
2007-09-04 11:40:00,33.84,33.85,33.79,33.81,44900.0,21.5015,21.5079,21.4697,21.4824,44900.0
2007-09-04 11:50:00,33.81,33.83,33.79,33.8,33200.0,21.4824,21.4952,21.4697,21.4761,33200.0
2007-09-04 12:00:00,33.81,33.85,33.79,33.85,62100.0,21.4824,21.5079,21.4697,21.5079,62100.0
2007-09-04 12:10:00,33.85,33.86,33.78,33.85,38200.0,21.5079,21.5142,21.4634,21.5079,38200.0
2007-09-04 12:20:00,33.86,33.89,33.82,33.87,43700.0,21.5142,21.5333,21.4888,21.5206,43700.0
2007-09-04 12:30:00,33.88,33.91,33.86,33.88,37600.0,21.5269,21.546,21.5142,21.5269,37600.0
2007-09-04 12:40:00,33.88,33.92,33.87,33.89,43500.0,21.5269,21.5523,21.5206,21.5333,43500.0
2007-09-04 12:50:00,33.88,33.9,33.84,33.84,25200.0,21.5269,21.5396,21.5015,21.5015,25200.0
2007-09-04 13:00:00,33.84,33.87,33.83,33.86,37100.0,21.5015,21.5206,21.4952,21.5142,37100.0
2007-09-04 13:10:00,33.86,33.93,33.85,33.91,50400.0,21.5142,21.5587,21.5079,21.546,50400.0
2007-09-04 13:20:00,33.91,33.93,33.86,33.89,29300.0,21.546,21.5587,21.5142,21.5333,29300.0
2007-09-04 13:30:00,33.88,33.91,33.81,33.89,103900.0,21.5269,21.546,21.4824,21.5333,103900.0
2007-09-04 13:40:00,33.89,33.92,33.88,33.88,65300.0,21.5333,21.5523,21.5269,21.5269,65300.0
2007-09-04 13:50:00,33.88,33.89,33.81,33.82,79600.0,21.5269,21.5333,21.4824,21.4888,79600.0
2007-09-04 14:00:00,33.82,33.85,33.76,33.78,67200.0,21.4888,21.5079,21.4507,21.4634,67200.0
2007-09-04 14:10:00,33.79,33.82,33.75,33.81,74600.0,21.4697,21.4888,21.4443,21.4824,74600.0
2007-09-04 14:20:00,33.81,33.91,33.8,33.84,155300.0,21.4824,21.546,21.4761,21.5015,155300.0
2007-09-04 14:30:00,33.84,33.88,33.83,33.88,58600.0,21.5015,21.5269,21.4952,21.5269,58600.0
2007-09-04 14:40:00,33.87,33.9,33.83,33.85,126000.0,21.5206,21.5396,21.4952,21.5079,126000.0
2007-09-04 14:50:00,33.83,33.85,33.77,33.78,126400.0,21.4952,21.5079,21.457,21.4634,126400.0
2007-09-04 15:00:00,33.79,33.84,33.77,33.82,92100.0,21.4697,21.5015,21.457,21.4888,92100.0
2007-09-04 15:10:00,33.83,33.87,33.8,33.82,97100.0,21.4952,21.5206,21.4761,21.4888,97100.0
2007-09-04 15:20:00,33.81,33.82,33.77,33.8,151100.0,21.4824,21.4888,21.457,21.4761,151100.0
2007-09-04 15:30:00,33.8,33.82,33.78,33.8,200400.0,21.4761,21.4888,21.4634,21.4761,200400.0
2007-09-04 15:40:00,33.81,33.83,33.76,33.8,255400.0,21.4824,21.4952,21.4507,21.4761,255400.0
2007-09-04 15:50:00,33.8,33.88,33.76,33.79,366800.0,21.4761,21.5269,21.4507,21.4697,366800.0
2007-09-05 09:30:00,33.99,33.99,33.75,33.81,432800.0,21.5968,21.5968,21.4443,21.4824,432800.0
2007-09-05 09:40:00,33.83,33.89,33.76,33.78,100800.0,21.4952,21.5333,21.4507,21.4634,100800.0
2007-09-05 09:50:00,33.78,33.83,33.71,33.73,297200.0,21.4634,21.4952,21.4189,21.4316,297200.0
2007-09-05 10:00:00,33.73,33.73,33.54,33.58,155900.0,21.4316,21.4316,21.3109,21.3363,155900.0
2007-09-05 10:10:00,33.58,33.59,33.42,33.44,136500.0,21.3363,21.3427,21.2346,21.2474,136500.0
2007-09-05 10:20:00,33.46,33.51,33.4,33.46,179400.0,21.2601,21.2918,21.2219,21.2601,179400.0
2007-09-05 10:30:00,33.45,33.47,33.2,33.21,304400.0,21.2537,21.2664,21.0949,21.1012,304400.0
2007-09-05 10:40:00,33.21,33.3,33.21,33.21,164500.0,21.1012,21.1584,21.1012,21.1012,164500.0
2007-09-05 10:50:00,33.21,33.24,33.18,33.2,95200.0,21.1012,21.1203,21.0822,21.0949,95200.0
2007-09-05 11:00:00,33.2,33.21,33.15,33.17,97100.0,21.0949,21.1012,21.0631,21.0758,97100.0
2007-09-05 11:10:00,33.17,33.29,33.12,33.28,104600.0,21.0758,21.152,21.044,21.1457,104600.0
2007-09-05 11:20:00,33.28,33.32,33.17,33.19,78800.0,21.1457,21.1711,21.0758,21.0885,78800.0
2007-09-05 11:30:00,33.19,33.19,33.13,33.13,79800.0,21.0885,21.0885,21.0504,21.0504,79800.0
2007-09-05 11:40:00,33.13,33.17,33.11,33.15,66400.0,21.0504,21.0758,21.0377,21.0631,66400.0
2007-09-05 11:50:00,33.16,33.18,33.13,33.15,103900.0,21.0694,21.0822,21.0504,21.0631,103900.0
2007-09-05 12:00:00,33.15,33.19,33.14,33.18,45600.0,21.0631,21.0885,21.0567,21.0822,45600.0
2007-09-05 12:10:00,33.18,33.21,33.15,33.15,70500.0,21.0822,21.1012,21.0631,21.0631,70500.0
2007-09-05 12:20:00,33.15,33.19,33.14,33.17,56300.0,21.0631,21.0885,21.0567,21.0758,56300.0
2007-09-05 12:30:00,33.18,33.18,33.12,33.12,87000.0,21.0822,21.0822,21.044,21.044,87000.0
2007-09-05 12:40:00,33.12,33.14,33.1,33.13,127500.0,21.044,21.0567,21.0313,21.0504,127500.0
2007-09-05 12:50:00,33.13,33.17,33.12,33.17,44800.0,21.0504,21.0758,21.044,21.0758,44800.0
2007-09-05 13:00:00,33.17,33.2,33.15,33.2,91800.0,21.0758,21.0949,21.0631,21.0949,91800.0
2007-09-05 13:10:00,33.19,33.23,33.18,33.22,58300.0,21.0885,21.1139,21.0822,21.1076,58300.0
2007-09-05 13:20:00,33.2,33.21,33.11,33.12,82500.0,21.0949,21.1012,21.0377,21.044,82500.0
2007-09-05 13:30:00,33.12,33.12,33.04,33.08,110700.0,21.044,21.044,20.9932,21.0186,110700.0
2007-09-05 13:40:00,33.08,33.1,33.03,33.03,77000.0,21.0186,21.0313,20.9868,20.9868,77000.0
2007-09-05 13:50:00,33.04,33.04,32.98,33.03,99100.0,20.9932,20.9932,20.9551,20.9868,99100.0
2007-09-05 14:00:00,33.03,33.11,32.97,33.0,122900.0,20.9868,21.0377,20.9487,20.9678,122900.0
2007-09-05 14:10:00,32.99,33.01,32.94,32.95,61300.0,20.9614,20.9741,20.9297,20.936,61300.0
2007-09-05 14:20:00,32.95,32.96,32.84,32.92,128400.0,20.936,20.9424,20.8661,20.917,128400.0
2007-09-05 14:30:00,32.92,33.0,32.92,33.0,69300.0,20.917,20.9678,20.917,20.9678,69300.0
2007-09-05 14:40:00,33.0,33.0,32.94,32.97,113400.0,20.9678,20.9678,20.9297,20.9487,113400.0
2007-09-05 14:50:00,32.98,33.02,32.94,32.99,100000.0,20.9551,20.9805,20.9297,20.9614,100000.0
2007-09-05 15:00:00,32.99,33.01,32.97,32.99,138800.0,20.9614,20.9741,20.9487,20.9614,138800.0
2007-09-05 15:10:00,33.0,33.11,32.99,33.11,120200.0,20.9678,21.0377,20.9614,21.0377,120200.0
2007-09-05 15:20:00,33.11,33.11,33.03,33.04,161500.0,21.0377,21.0377,20.9868,20.9932,161500.0
2007-09-05 15:30:00,33.05,33.1,32.95,33.03,259000.0,20.9996,21.0313,20.936,20.9868,259000.0
2007-09-05 15:40:00,33.03,33.06,32.98,33.03,357600.0,20.9868,21.0059,20.9551,20.9868,357600.0
2007-09-05 15:50:00,33.03,33.05,32.97,33.01,398900.0,20.9868,20.9996,20.9487,20.9741,398900.0
2007-09-06 09:30:00,33.0,33.16,33.0,33.01,87600.0,20.9678,21.0694,20.9678,20.9741,87600.0
2007-09-06 09:40:00,33.03,33.03,32.8,32.88,109900.0,20.9868,20.9868,20.8407,20.8915,109900.0
2007-09-06 09:50:00,32.89,33.03,32.87,33.02,82400.0,20.8979,20.9868,20.8852,20.9805,82400.0
2007-09-06 10:00:00,33.04,33.1,32.91,32.99,65000.0,20.9932,21.0313,20.9106,20.9614,65000.0
2007-09-06 10:10:00,33.0,33.01,32.94,33.0,75700.0,20.9678,20.9741,20.9297,20.9678,75700.0
2007-09-06 10:20:00,33.0,33.06,32.95,33.05,64500.0,20.9678,21.0059,20.936,20.9996,64500.0
2007-09-06 10:30:00,33.05,33.06,32.97,33.02,81900.0,20.9996,21.0059,20.9487,20.9805,81900.0
2007-09-06 10:40:00,33.04,33.05,32.99,33.02,146300.0,20.9932,20.9996,20.9614,20.9805,146300.0
2007-09-06 10:50:00,33.03,33.24,33.02,33.2,89700.0,20.9868,21.1203,20.9805,21.0949,89700.0
2007-09-06 11:00:00,33.21,33.23,33.18,33.22,78000.0,21.1012,21.1139,21.0822,21.1076,78000.0
2007-09-06 11:10:00,33.22,33.24,33.19,33.21,112000.0,21.1076,21.1203,21.0885,21.1012,112000.0
2007-09-06 11:20:00,33.21,33.4,33.21,33.35,125400.0,21.1012,21.2219,21.1012,21.1902,125400.0
2007-09-06 11:30:00,33.36,33.4,33.31,33.32,70800.0,21.1965,21.2219,21.1648,21.1711,70800.0
2007-09-06 11:40:00,33.32,33.36,33.31,33.34,52100.0,21.1711,21.1965,21.1648,21.1838,52100.0
2007-09-06 11:50:00,33.35,33.4,33.32,33.36,279900.0,21.1902,21.2219,21.1711,21.1965,279900.0
2007-09-06 12:00:00,33.38,33.39,33.33,33.33,34800.0,21.2092,21.2156,21.1775,21.1775,34800.0
2007-09-06 12:10:00,33.34,33.45,33.32,33.39,244800.0,21.1838,21.2537,21.1711,21.2156,244800.0
2007-09-06 12:20:00,33.39,33.4,33.33,33.34,50900.0,21.2156,21.2219,21.1775,21.1838,50900.0
2007-09-06 12:30:00,33.35,33.35,33.33,33.33,36300.0,21.1902,21.1902,21.1775,21.1775,36300.0
2007-09-06 12:40:00,33.34,33.34,33.22,33.22,53100.0,21.1838,21.1838,21.1076,21.1076,53100.0
2007-09-06 12:50:00,33.23,33.27,33.22,33.26,52400.0,21.1139,21.1393,21.1076,21.133,52400.0
2007-09-06 13:00:00,33.27,33.27,33.16,33.17,46600.0,21.1393,21.1393,21.0694,21.0758,46600.0
2007-09-06 13:10:00,33.17,33.21,33.13,33.2,40300.0,21.0758,21.1012,21.0504,21.0949,40300.0
2007-09-06 13:20:00,33.2,33.21,33.16,33.19,35200.0,21.0949,21.1012,21.0694,21.0885,35200.0
2007-09-06 13:30:00,33.19,33.22,33.11,33.12,151600.0,21.0885,21.1076,21.0377,21.044,151600.0
2007-09-06 13:40:00,33.12,33.2,33.0,33.11,119500.0,21.044,21.0949,20.9678,21.0377,119500.0
2007-09-06 13:50:00,33.11,33.14,33.0,33.12,59300.0,21.0377,21.0567,20.9678,21.044,59300.0
2007-09-06 14:00:00,33.12,33.17,33.11,33.13,40700.0,21.044,21.0758,21.0377,21.0504,40700.0
2007-09-06 14:10:00,33.13,33.22,33.12,33.2,77900.0,21.0504,21.1076,21.044,21.0949,77900.0
2007-09-06 14:20:00,33.21,33.22,33.18,33.18,57800.0,21.1012,21.1076,21.0822,21.0822,57800.0
2007-09-06 14:30:00,33.19,33.23,33.16,33.19,104800.0,21.0885,21.1139,21.0694,21.0885,104800.0
2007-09-06 14:40:00,33.19,33.21,33.18,33.19,42200.0,21.0885,21.1012,21.0822,21.0885,42200.0
2007-09-06 14:50:00,33.2,33.21,33.18,33.2,50100.0,21.0949,21.1012,21.0822,21.0949,50100.0
2007-09-06 15:00:00,33.2,33.22,33.18,33.18,67700.0,21.0949,21.1076,21.0822,21.0822,67700.0
2007-09-06 15:10:00,33.18,33.2,33.13,33.15,102500.0,21.0822,21.0949,21.0504,21.0631,102500.0
2007-09-06 15:20:00,33.15,33.16,33.09,33.14,82700.0,21.0631,21.0694,21.025,21.0567,82700.0
2007-09-06 15:30:00,33.15,33.19,33.13,33.18,65600.0,21.0631,21.0885,21.0504,21.0822,65600.0
2007-09-06 15:40:00,33.19,33.2,33.12,33.12,166400.0,21.0885,21.0949,21.044,21.044,166400.0
2007-09-06 15:50:00,33.13,33.15,33.08,33.14,191000.0,21.0504,21.0631,21.0186,21.0567,191000.0
2007-09-07 09:30:00,33.0,33.0,32.75,32.87,211800.0,20.9678,20.9678,20.8089,20.8852,211800.0
2007-09-07 09:40:00,32.87,32.9,32.8,32.86,96200.0,20.8852,20.9042,20.8407,20.8788,96200.0
2007-09-07 09:50:00,32.85,32.95,32.83,32.87,110600.0,20.8725,20.936,20.8598,20.8852,110600.0
2007-09-07 10:00:00,32.87,32.88,32.81,32.86,59100.0,20.8852,20.8915,20.8471,20.8788,59100.0
2007-09-07 10:10:00,32.86,32.87,32.81,32.86,62900.0,20.8788,20.8852,20.8471,20.8788,62900.0
2007-09-07 10:20:00,32.87,32.89,32.81,32.86,45700.0,20.8852,20.8979,20.8471,20.8788,45700.0
2007-09-07 10:30:00,32.86,32.86,32.69,32.69,64100.0,20.8788,20.8788,20.7708,20.7708,64100.0
2007-09-07 10:40:00,32.69,32.72,32.67,32.69,94700.0,20.7708,20.7899,20.7581,20.7708,94700.0
2007-09-07 10:50:00,32.69,32.7,32.64,32.67,76600.0,20.7708,20.7772,20.739,20.7581,76600.0
2007-09-07 11:00:00,32.67,32.68,32.63,32.66,93600.0,20.7581,20.7645,20.7327,20.7518,93600.0
2007-09-07 11:10:00,32.66,32.67,32.58,32.6,96800.0,20.7518,20.7581,20.7009,20.7136,96800.0
2007-09-07 11:20:00,32.6,32.6,32.55,32.56,86400.0,20.7136,20.7136,20.6819,20.6882,86400.0
2007-09-07 11:30:00,32.55,32.66,32.55,32.63,71500.0,20.6819,20.7518,20.6819,20.7327,71500.0
2007-09-07 11:40:00,32.63,32.64,32.51,32.59,213100.0,20.7327,20.739,20.6564,20.7073,213100.0
2007-09-07 11:50:00,32.59,32.63,32.53,32.53,165700.0,20.7073,20.7327,20.6692,20.6692,165700.0
2007-09-07 12:00:00,32.54,32.56,32.5,32.52,124700.0,20.6755,20.6882,20.6501,20.6628,124700.0
2007-09-07 12:10:00,32.51,32.53,32.48,32.48,124100.0,20.6564,20.6692,20.6374,20.6374,124100.0
2007-09-07 12:20:00,32.49,32.51,32.4,32.49,232400.0,20.6437,20.6564,20.5865,20.6437,232400.0
2007-09-07 12:30:00,32.5,32.54,32.44,32.47,172200.0,20.6501,20.6755,20.612,20.631,172200.0
2007-09-07 12:40:00,32.46,32.47,32.38,32.4,119100.0,20.6247,20.631,20.5738,20.5865,119100.0
2007-09-07 12:50:00,32.4,32.51,32.4,32.51,52400.0,20.5865,20.6564,20.5865,20.6564,52400.0
2007-09-07 13:00:00,32.51,32.6,32.5,32.6,231800.0,20.6564,20.7136,20.6501,20.7136,231800.0
2007-09-07 13:10:00,32.59,32.63,32.53,32.56,193700.0,20.7073,20.7327,20.6692,20.6882,193700.0
2007-09-07 13:20:00,32.56,32.58,32.5,32.55,82300.0,20.6882,20.7009,20.6501,20.6819,82300.0
2007-09-07 13:30:00,32.54,32.58,32.46,32.46,75600.0,20.6755,20.7009,20.6247,20.6247,75600.0
2007-09-07 13:40:00,32.46,32.46,32.37,32.42,69200.0,20.6247,20.6247,20.5675,20.5993,69200.0
2007-09-07 13:50:00,32.43,32.43,32.37,32.37,45100.0,20.6056,20.6056,20.5675,20.5675,45100.0
2007-09-07 14:00:00,32.37,32.4,32.34,32.39,84000.0,20.5675,20.5865,20.5484,20.5802,84000.0
2007-09-07 14:10:00,32.4,32.46,32.38,32.42,65200.0,20.5865,20.6247,20.5738,20.5993,65200.0
2007-09-07 14:20:00,32.41,32.48,32.41,32.46,83300.0,20.5929,20.6374,20.5929,20.6247,83300.0
2007-09-07 14:30:00,32.47,32.53,32.45,32.53,89800.0,20.631,20.6692,20.6183,20.6692,89800.0
2007-09-07 14:40:00,32.51,32.53,32.46,32.48,84500.0,20.6564,20.6692,20.6247,20.6374,84500.0
2007-09-07 14:50:00,32.49,32.49,32.47,32.48,144900.0,20.6437,20.6437,20.631,20.6374,144900.0
2007-09-07 15:00:00,32.49,32.62,32.47,32.59,121400.0,20.6437,20.7263,20.631,20.7073,121400.0
2007-09-07 15:10:00,32.59,32.6,32.56,32.57,92300.0,20.7073,20.7136,20.6882,20.6946,92300.0
2007-09-07 15:20:00,32.57,32.61,32.5,32.53,176700.0,20.6946,20.72,20.6501,20.6692,176700.0
2007-09-07 15:30:00,32.54,32.6,32.54,32.6,146200.0,20.6755,20.7136,20.6755,20.7136,146200.0
2007-09-07 15:40:00,32.58,32.67,32.56,32.66,239800.0,20.7009,20.7581,20.6882,20.7518,239800.0
2007-09-07 15:50:00,32.66,32.74,32.6,32.7,315600.0,20.7518,20.8026,20.7136,20.7772,315600.0
2007-09-10 09:30:00,32.8,33.0,32.8,32.9,178300.0,20.8407,20.9678,20.8407,20.9042,178300.0
2007-09-10 09:40:00,32.9,32.93,32.85,32.93,41100.0,20.9042,20.9233,20.8725,20.9233,41100.0
2007-09-10 09:50:00,32.92,32.93,32.8,32.82,105900.0,20.917,20.9233,20.8407,20.8534,105900.0
2007-09-10 10:00:00,32.82,32.82,32.64,32.68,72400.0,20.8534,20.8534,20.739,20.7645,72400.0
2007-09-10 10:10:00,32.68,32.68,32.58,32.59,37000.0,20.7645,20.7645,20.7009,20.7073,37000.0
2007-09-10 10:20:00,32.6,32.6,32.45,32.45,84500.0,20.7136,20.7136,20.6183,20.6183,84500.0
2007-09-10 10:30:00,32.46,32.53,32.38,32.46,97000.0,20.6247,20.6692,20.5738,20.6247,97000.0
2007-09-10 10:40:00,32.48,32.54,32.35,32.4,112000.0,20.6374,20.6755,20.5548,20.5865,112000.0
2007-09-10 10:50:00,32.39,32.47,32.36,32.47,565800.0,20.5802,20.631,20.5611,20.631,565800.0
2007-09-10 11:00:00,32.46,32.5,32.41,32.43,52700.0,20.6247,20.6501,20.5929,20.6056,52700.0
2007-09-10 11:10:00,32.43,32.44,32.36,32.42,328200.0,20.6056,20.612,20.5611,20.5993,328200.0
2007-09-10 11:20:00,32.43,32.49,32.4,32.46,77400.0,20.6056,20.6437,20.5865,20.6247,77400.0
2007-09-10 11:30:00,32.46,32.53,32.46,32.52,51400.0,20.6247,20.6692,20.6247,20.6628,51400.0
2007-09-10 11:40:00,32.52,32.57,32.52,32.54,52000.0,20.6628,20.6946,20.6628,20.6755,52000.0
2007-09-10 11:50:00,32.54,32.55,32.5,32.51,17100.0,20.6755,20.6819,20.6501,20.6564,17100.0
2007-09-10 12:00:00,32.52,32.55,32.45,32.5,155200.0,20.6628,20.6819,20.6183,20.6501,155200.0
2007-09-10 12:10:00,32.5,32.51,32.46,32.48,19300.0,20.6501,20.6564,20.6247,20.6374,19300.0
2007-09-10 12:20:00,32.49,32.55,32.49,32.53,27300.0,20.6437,20.6819,20.6437,20.6692,27300.0
2007-09-10 12:30:00,32.52,32.54,32.45,32.47,43800.0,20.6628,20.6755,20.6183,20.631,43800.0
2007-09-10 12:40:00,32.47,32.52,32.45,32.51,164400.0,20.631,20.6628,20.6183,20.6564,164400.0
2007-09-10 12:50:00,32.51,32.55,32.49,32.55,35700.0,20.6564,20.6819,20.6437,20.6819,35700.0
2007-09-10 13:00:00,32.54,32.6,32.52,32.58,189400.0,20.6755,20.7136,20.6628,20.7009,189400.0
2007-09-10 13:10:00,32.59,32.6,32.57,32.59,67300.0,20.7073,20.7136,20.6946,20.7073,67300.0
2007-09-10 13:20:00,32.6,32.65,32.59,32.65,52700.0,20.7136,20.7454,20.7073,20.7454,52700.0
2007-09-10 13:30:00,32.65,32.69,32.64,32.65,101600.0,20.7454,20.7708,20.739,20.7454,101600.0
2007-09-10 13:40:00,32.64,32.66,32.63,32.63,42700.0,20.739,20.7518,20.7327,20.7327,42700.0
2007-09-10 13:50:00,32.63,32.65,32.56,32.58,48300.0,20.7327,20.7454,20.6882,20.7009,48300.0
2007-09-10 14:00:00,32.57,32.58,32.54,32.56,130700.0,20.6946,20.7009,20.6755,20.6882,130700.0
2007-09-10 14:10:00,32.55,32.6,32.55,32.57,32500.0,20.6819,20.7136,20.6819,20.6946,32500.0
2007-09-10 14:20:00,32.57,32.61,32.54,32.6,74900.0,20.6946,20.72,20.6755,20.7136,74900.0
2007-09-10 14:30:00,32.6,32.65,32.59,32.63,161900.0,20.7136,20.7454,20.7073,20.7327,161900.0
2007-09-10 14:40:00,32.63,32.66,32.58,32.6,91700.0,20.7327,20.7518,20.7009,20.7136,91700.0
2007-09-10 14:50:00,32.61,32.66,32.59,32.65,74600.0,20.72,20.7518,20.7073,20.7454,74600.0
2007-09-10 15:00:00,32.65,32.68,32.61,32.67,100800.0,20.7454,20.7645,20.72,20.7581,100800.0
2007-09-10 15:10:00,32.67,32.72,32.65,32.69,114800.0,20.7581,20.7899,20.7454,20.7708,114800.0
2007-09-10 15:20:00,32.7,32.78,32.68,32.69,191500.0,20.7772,20.828,20.7645,20.7708,191500.0
2007-09-10 15:30:00,32.68,32.68,32.62,32.64,133000.0,20.7645,20.7645,20.7263,20.739,133000.0
2007-09-10 15:40:00,32.64,32.66,32.59,32.65,213200.0,20.739,20.7518,20.7073,20.7454,213200.0
2007-09-10 15:50:00,32.65,32.67,32.54,32.55,191000.0,20.7454,20.7581,20.6755,20.6819,191000.0
2007-09-11 09:30:00,32.55,32.76,32.55,32.66,136500.0,20.6819,20.8153,20.6819,20.7518,136500.0
2007-09-11 09:40:00,32.66,32.74,32.63,32.71,99500.0,20.7518,20.8026,20.7327,20.7835,99500.0
2007-09-11 09:50:00,32.72,32.78,32.63,32.65,98200.0,20.7899,20.828,20.7327,20.7454,98200.0
2007-09-11 10:00:00,32.64,32.7,32.54,32.55,99700.0,20.739,20.7772,20.6755,20.6819,99700.0
2007-09-11 10:10:00,32.54,32.56,32.5,32.51,189300.0,20.6755,20.6882,20.6501,20.6564,189300.0
2007-09-11 10:20:00,32.5,32.59,32.47,32.49,320500.0,20.6501,20.7073,20.631,20.6437,320500.0
2007-09-11 10:30:00,32.49,32.55,32.45,32.5,186000.0,20.6437,20.6819,20.6183,20.6501,186000.0
2007-09-11 10:40:00,32.5,32.54,32.47,32.5,94000.0,20.6501,20.6755,20.631,20.6501,94000.0
2007-09-11 10:50:00,32.5,32.54,32.44,32.46,393900.0,20.6501,20.6755,20.612,20.6247,393900.0
2007-09-11 11:00:00,32.45,32.47,32.15,32.28,613400.0,20.6183,20.631,20.4277,20.5103,613400.0
2007-09-11 11:10:00,32.29,32.31,32.24,32.25,228800.0,20.5167,20.5294,20.4849,20.4912,228800.0
2007-09-11 11:20:00,32.26,32.45,32.26,32.44,341900.0,20.4976,20.6183,20.4976,20.612,341900.0
2007-09-11 11:30:00,32.44,32.51,32.44,32.45,75600.0,20.612,20.6564,20.612,20.6183,75600.0
2007-09-11 11:40:00,32.47,32.5,32.32,32.48,425000.0,20.631,20.6501,20.5357,20.6374,425000.0
2007-09-11 11:50:00,32.49,32.52,32.48,32.5,94800.0,20.6437,20.6628,20.6374,20.6501,94800.0
2007-09-11 12:00:00,32.5,32.54,32.48,32.51,140200.0,20.6501,20.6755,20.6374,20.6564,140200.0
2007-09-11 12:10:00,32.51,32.54,32.48,32.52,113800.0,20.6564,20.6755,20.6374,20.6628,113800.0
2007-09-11 12:20:00,32.52,32.54,32.49,32.51,57100.0,20.6628,20.6755,20.6437,20.6564,57100.0
2007-09-11 12:30:00,32.5,32.56,32.5,32.52,69800.0,20.6501,20.6882,20.6501,20.6628,69800.0
2007-09-11 12:40:00,32.52,32.53,32.5,32.5,61600.0,20.6628,20.6692,20.6501,20.6501,61600.0
2007-09-11 12:50:00,32.5,32.51,32.5,32.5,247600.0,20.6501,20.6564,20.6501,20.6501,247600.0
2007-09-11 13:00:00,32.5,32.53,32.49,32.53,515700.0,20.6501,20.6692,20.6437,20.6692,515700.0
2007-09-11 13:10:00,32.52,32.54,32.51,32.52,39600.0,20.6628,20.6755,20.6564,20.6628,39600.0
2007-09-11 13:20:00,32.53,32.55,32.51,32.55,68200.0,20.6692,20.6819,20.6564,20.6819,68200.0
2007-09-11 13:30:00,32.54,32.6,32.54,32.57,49500.0,20.6755,20.7136,20.6755,20.6946,49500.0
2007-09-11 13:40:00,32.57,32.58,32.5,32.53,75900.0,20.6946,20.7009,20.6501,20.6692,75900.0
2007-09-11 13:50:00,32.52,32.56,32.5,32.5,102000.0,20.6628,20.6882,20.6501,20.6501,102000.0
2007-09-11 14:00:00,32.5,32.54,32.49,32.5,168700.0,20.6501,20.6755,20.6437,20.6501,168700.0
2007-09-11 14:10:00,32.51,32.51,32.47,32.49,113300.0,20.6564,20.6564,20.631,20.6437,113300.0
2007-09-11 14:20:00,32.49,32.59,32.48,32.59,98400.0,20.6437,20.7073,20.6374,20.7073,98400.0
2007-09-11 14:30:00,32.59,32.59,32.48,32.5,141700.0,20.7073,20.7073,20.6374,20.6501,141700.0
2007-09-11 14:40:00,32.5,32.6,32.49,32.59,112800.0,20.6501,20.7136,20.6437,20.7073,112800.0
2007-09-11 14:50:00,32.59,32.6,32.52,32.59,104400.0,20.7073,20.7136,20.6628,20.7073,104400.0
2007-09-11 15:00:00,32.59,32.65,32.59,32.64,99800.0,20.7073,20.7454,20.7073,20.739,99800.0
2007-09-11 15:10:00,32.65,32.69,32.59,32.68,137800.0,20.7454,20.7708,20.7073,20.7645,137800.0
2007-09-11 15:20:00,32.69,32.75,32.66,32.72,152800.0,20.7708,20.8089,20.7518,20.7899,152800.0
2007-09-11 15:30:00,32.71,32.77,32.61,32.61,131000.0,20.7835,20.8216,20.72,20.72,131000.0
2007-09-11 15:40:00,32.62,32.63,32.52,32.59,316400.0,20.7263,20.7327,20.6628,20.7073,316400.0
2007-09-11 15:50:00,32.59,32.74,32.59,32.71,286700.0,20.7073,20.8026,20.7073,20.7835,286700.0
2007-09-12 09:30:00,32.51,32.75,32.5,32.6,171000.0,20.6564,20.8089,20.6501,20.7136,171000.0
2007-09-12 09:40:00,32.59,32.86,32.59,32.82,209000.0,20.7073,20.8788,20.7073,20.8534,209000.0
2007-09-12 09:50:00,32.82,32.87,32.77,32.83,154100.0,20.8534,20.8852,20.8216,20.8598,154100.0
2007-09-12 10:00:00,32.82,32.86,32.75,32.81,76600.0,20.8534,20.8788,20.8089,20.8471,76600.0
2007-09-12 10:10:00,32.8,32.84,32.67,32.68,163300.0,20.8407,20.8661,20.7581,20.7645,163300.0
2007-09-12 10:20:00,32.67,32.71,32.63,32.64,87400.0,20.7581,20.7835,20.7327,20.739,87400.0
2007-09-12 10:30:00,32.64,32.72,32.61,32.62,201500.0,20.739,20.7899,20.72,20.7263,201500.0
2007-09-12 10:40:00,32.61,32.65,32.58,32.62,121900.0,20.72,20.7454,20.7009,20.7263,121900.0
2007-09-12 10:50:00,32.62,32.62,32.51,32.51,133600.0,20.7263,20.7263,20.6564,20.6564,133600.0
2007-09-12 11:00:00,32.52,32.52,32.39,32.41,212800.0,20.6628,20.6628,20.5802,20.5929,212800.0
2007-09-12 11:10:00,32.41,32.55,32.41,32.42,439400.0,20.5929,20.6819,20.5929,20.5993,439400.0
2007-09-12 11:20:00,32.42,32.55,32.42,32.51,127100.0,20.5993,20.6819,20.5993,20.6564,127100.0
2007-09-12 11:30:00,32.52,32.6,32.52,32.58,103600.0,20.6628,20.7136,20.6628,20.7009,103600.0
2007-09-12 11:40:00,32.57,32.58,32.54,32.57,68900.0,20.6946,20.7009,20.6755,20.6946,68900.0
2007-09-12 11:50:00,32.57,32.59,32.54,32.54,75500.0,20.6946,20.7073,20.6755,20.6755,75500.0
2007-09-12 12:00:00,32.55,32.58,32.54,32.56,48200.0,20.6819,20.7009,20.6755,20.6882,48200.0
2007-09-12 12:10:00,32.56,32.61,32.55,32.58,64800.0,20.6882,20.72,20.6819,20.7009,64800.0
2007-09-12 12:20:00,32.58,32.58,32.54,32.58,82800.0,20.7009,20.7009,20.6755,20.7009,82800.0
2007-09-12 12:30:00,32.56,32.63,32.55,32.61,291200.0,20.6882,20.7327,20.6819,20.72,291200.0
2007-09-12 12:40:00,32.61,32.61,32.54,32.57,157300.0,20.72,20.72,20.6755,20.6946,157300.0
2007-09-12 12:50:00,32.57,32.61,32.56,32.59,121100.0,20.6946,20.72,20.6882,20.7073,121100.0
2007-09-12 13:00:00,32.58,32.59,32.52,32.59,87100.0,20.7009,20.7073,20.6628,20.7073,87100.0
2007-09-12 13:10:00,32.59,32.67,32.58,32.63,45700.0,20.7073,20.7581,20.7009,20.7327,45700.0
2007-09-12 13:20:00,32.62,32.63,32.6,32.61,28400.0,20.7263,20.7327,20.7136,20.72,28400.0
2007-09-12 13:30:00,32.6,32.62,32.58,32.59,107400.0,20.7136,20.7263,20.7009,20.7073,107400.0
2007-09-12 13:40:00,32.59,32.64,32.59,32.64,77600.0,20.7073,20.739,20.7073,20.739,77600.0
2007-09-12 13:50:00,32.64,32.71,32.63,32.68,52800.0,20.739,20.7835,20.7327,20.7645,52800.0
2007-09-12 14:00:00,32.68,32.73,32.65,32.73,58900.0,20.7645,20.7962,20.7454,20.7962,58900.0
2007-09-12 14:10:00,32.73,32.77,32.72,32.73,87000.0,20.7962,20.8216,20.7899,20.7962,87000.0
2007-09-12 14:20:00,32.73,32.77,32.69,32.69,87000.0,20.7962,20.8216,20.7708,20.7708,87000.0
2007-09-12 14:30:00,32.69,32.7,32.62,32.62,59200.0,20.7708,20.7772,20.7263,20.7263,59200.0
2007-09-12 14:40:00,32.63,32.7,32.63,32.67,77800.0,20.7327,20.7772,20.7327,20.7581,77800.0
2007-09-12 14:50:00,32.67,32.67,32.64,32.67,130200.0,20.7581,20.7581,20.739,20.7581,130200.0
2007-09-12 15:00:00,32.67,32.68,32.6,32.6,211100.0,20.7581,20.7645,20.7136,20.7136,211100.0
2007-09-12 15:10:00,32.61,32.65,32.6,32.65,108600.0,20.72,20.7454,20.7136,20.7454,108600.0
2007-09-12 15:20:00,32.65,32.65,32.56,32.57,237100.0,20.7454,20.7454,20.6882,20.6946,237100.0
2007-09-12 15:30:00,32.57,32.59,32.53,32.58,183900.0,20.6946,20.7073,20.6692,20.7009,183900.0
2007-09-12 15:40:00,32.58,32.7,32.58,32.65,233600.0,20.7009,20.7772,20.7009,20.7454,233600.0
2007-09-12 15:50:00,32.65,32.69,32.62,32.67,387100.0,20.7454,20.7708,20.7263,20.7581,387100.0
2007-09-13 09:30:00,32.69,32.82,32.5,32.71,174700.0,20.7708,20.8534,20.6501,20.7835,174700.0
2007-09-13 09:40:00,32.7,32.85,32.67,32.74,135800.0,20.7772,20.8725,20.7581,20.8026,135800.0
2007-09-13 09:50:00,32.73,32.75,32.67,32.68,191500.0,20.7962,20.8089,20.7581,20.7645,191500.0
2007-09-13 10:00:00,32.68,32.7,32.57,32.61,100800.0,20.7645,20.7772,20.6946,20.72,100800.0
2007-09-13 10:10:00,32.61,32.73,32.61,32.7,70700.0,20.72,20.7962,20.72,20.7772,70700.0
2007-09-13 10:20:00,32.7,32.78,32.66,32.72,116300.0,20.7772,20.828,20.7518,20.7899,116300.0
2007-09-13 10:30:00,32.72,32.87,32.67,32.87,348000.0,20.7899,20.8852,20.7581,20.8852,348000.0
2007-09-13 10:40:00,32.87,32.91,32.84,32.89,103400.0,20.8852,20.9106,20.8661,20.8979,103400.0
2007-09-13 10:50:00,32.89,32.95,32.87,32.95,179500.0,20.8979,20.936,20.8852,20.936,179500.0
2007-09-13 11:00:00,32.95,33.0,32.91,32.95,128300.0,20.936,20.9678,20.9106,20.936,128300.0
2007-09-13 11:10:00,32.95,32.99,32.95,32.97,32600.0,20.936,20.9614,20.936,20.9487,32600.0
2007-09-13 11:20:00,32.96,33.0,32.96,32.99,223300.0,20.9424,20.9678,20.9424,20.9614,223300.0
2007-09-13 11:30:00,32.99,32.99,32.79,32.8,86300.0,20.9614,20.9614,20.8344,20.8407,86300.0
2007-09-13 11:40:00,32.8,32.86,32.77,32.84,38200.0,20.8407,20.8788,20.8216,20.8661,38200.0
2007-09-13 11:50:00,32.83,32.89,32.77,32.88,116400.0,20.8598,20.8979,20.8216,20.8915,116400.0
2007-09-13 12:00:00,32.87,32.9,32.8,32.8,136000.0,20.8852,20.9042,20.8407,20.8407,136000.0
2007-09-13 12:10:00,32.79,32.86,32.76,32.8,149500.0,20.8344,20.8788,20.8153,20.8407,149500.0
2007-09-13 12:20:00,32.79,32.85,32.77,32.85,150100.0,20.8344,20.8725,20.8216,20.8725,150100.0
2007-09-13 12:30:00,32.84,32.88,32.8,32.87,71900.0,20.8661,20.8915,20.8407,20.8852,71900.0
2007-09-13 12:40:00,32.87,32.87,32.78,32.82,60300.0,20.8852,20.8852,20.828,20.8534,60300.0
2007-09-13 12:50:00,32.81,32.83,32.76,32.8,150000.0,20.8471,20.8598,20.8153,20.8407,150000.0
2007-09-13 13:00:00,32.8,32.89,32.79,32.87,595400.0,20.8407,20.8979,20.8344,20.8852,595400.0
2007-09-13 13:10:00,32.86,32.96,32.86,32.96,46300.0,20.8788,20.9424,20.8788,20.9424,46300.0
2007-09-13 13:20:00,32.95,33.05,32.95,32.95,114000.0,20.936,20.9996,20.936,20.936,114000.0
2007-09-13 13:30:00,32.94,33.03,32.92,33.03,136000.0,20.9297,20.9868,20.917,20.9868,136000.0
2007-09-13 13:40:00,33.02,33.18,33.01,33.15,173000.0,20.9805,21.0822,20.9741,21.0631,173000.0
2007-09-13 13:50:00,33.15,33.15,33.04,33.09,65300.0,21.0631,21.0631,20.9932,21.025,65300.0
2007-09-13 14:00:00,33.08,33.12,33.03,33.03,95700.0,21.0186,21.044,20.9868,20.9868,95700.0
2007-09-13 14:10:00,33.03,33.05,32.96,32.98,132300.0,20.9868,20.9996,20.9424,20.9551,132300.0
2007-09-13 14:20:00,32.97,33.0,32.9,32.9,131800.0,20.9487,20.9678,20.9042,20.9042,131800.0
2007-09-13 14:30:00,32.9,32.96,32.88,32.91,388100.0,20.9042,20.9424,20.8915,20.9106,388100.0
2007-09-13 14:40:00,32.91,32.93,32.88,32.9,109000.0,20.9106,20.9233,20.8915,20.9042,109000.0
2007-09-13 14:50:00,32.89,32.95,32.86,32.94,76300.0,20.8979,20.936,20.8788,20.9297,76300.0
2007-09-13 15:00:00,32.92,32.99,32.9,32.91,68000.0,20.917,20.9614,20.9042,20.9106,68000.0
2007-09-13 15:10:00,32.9,32.94,32.79,32.79,66900.0,20.9042,20.9297,20.8344,20.8344,66900.0
2007-09-13 15:20:00,32.78,32.89,32.75,32.78,325100.0,20.828,20.8979,20.8089,20.828,325100.0
2007-09-13 15:30:00,32.78,32.88,32.78,32.83,97600.0,20.828,20.8915,20.828,20.8598,97600.0
2007-09-13 15:40:00,32.82,32.86,32.7,32.78,219400.0,20.8534,20.8788,20.7772,20.828,219400.0
2007-09-13 15:50:00,32.78,32.85,32.76,32.81,315000.0,20.828,20.8725,20.8153,20.8471,315000.0
2007-09-14 09:30:00,32.58,32.7,32.49,32.68,186400.0,20.7009,20.7772,20.6437,20.7645,186400.0
2007-09-14 09:40:00,32.69,32.71,32.56,32.57,173300.0,20.7708,20.7835,20.6882,20.6946,173300.0
2007-09-14 09:50:00,32.57,32.59,32.47,32.48,182300.0,20.6946,20.7073,20.631,20.6374,182300.0
2007-09-14 10:00:00,32.48,32.54,32.45,32.49,148300.0,20.6374,20.6755,20.6183,20.6437,148300.0
2007-09-14 10:10:00,32.49,32.49,32.34,32.34,185000.0,20.6437,20.6437,20.5484,20.5484,185000.0
2007-09-14 10:20:00,32.34,32.42,32.31,32.4,112700.0,20.5484,20.5993,20.5294,20.5865,112700.0
2007-09-14 10:30:00,32.39,32.45,32.36,32.37,140000.0,20.5802,20.6183,20.5611,20.5675,140000.0
2007-09-14 10:40:00,32.38,32.4,32.35,32.38,71200.0,20.5738,20.5865,20.5548,20.5738,71200.0
2007-09-14 10:50:00,32.38,32.38,32.25,32.28,122700.0,20.5738,20.5738,20.4912,20.5103,122700.0
2007-09-14 11:00:00,32.28,32.37,32.27,32.31,138500.0,20.5103,20.5675,20.5039,20.5294,138500.0
2007-09-14 11:10:00,32.31,32.31,32.25,32.27,80200.0,20.5294,20.5294,20.4912,20.5039,80200.0
2007-09-14 11:20:00,32.27,32.28,32.22,32.23,110200.0,20.5039,20.5103,20.4722,20.4785,110200.0
2007-09-14 11:30:00,32.23,32.29,32.22,32.22,75800.0,20.4785,20.5167,20.4722,20.4722,75800.0
2007-09-14 11:40:00,32.22,32.26,32.21,32.22,66700.0,20.4722,20.4976,20.4658,20.4722,66700.0
2007-09-14 11:50:00,32.22,32.35,32.21,32.35,180600.0,20.4722,20.5548,20.4658,20.5548,180600.0
2007-09-14 12:00:00,32.35,32.37,32.3,32.31,84500.0,20.5548,20.5675,20.523,20.5294,84500.0
2007-09-14 12:10:00,32.3,32.35,32.25,32.26,63100.0,20.523,20.5548,20.4912,20.4976,63100.0
2007-09-14 12:20:00,32.26,32.27,32.23,32.25,141100.0,20.4976,20.5039,20.4785,20.4912,141100.0
2007-09-14 12:30:00,32.26,32.27,32.22,32.23,45300.0,20.4976,20.5039,20.4722,20.4785,45300.0
2007-09-14 12:40:00,32.23,32.24,32.17,32.19,81100.0,20.4785,20.4849,20.4404,20.4531,81100.0
2007-09-14 12:50:00,32.19,32.25,32.18,32.22,64900.0,20.4531,20.4912,20.4468,20.4722,64900.0
2007-09-14 13:00:00,32.23,32.24,32.14,32.16,113000.0,20.4785,20.4849,20.4213,20.4341,113000.0
2007-09-14 13:10:00,32.16,32.2,32.15,32.15,67500.0,20.4341,20.4595,20.4277,20.4277,67500.0
2007-09-14 13:20:00,32.16,32.2,32.14,32.18,78000.0,20.4341,20.4595,20.4213,20.4468,78000.0
2007-09-14 13:30:00,32.17,32.19,32.14,32.15,67600.0,20.4404,20.4531,20.4213,20.4277,67600.0
2007-09-14 13:40:00,32.15,32.19,32.14,32.18,52800.0,20.4277,20.4531,20.4213,20.4468,52800.0
2007-09-14 13:50:00,32.18,32.22,32.16,32.2,79200.0,20.4468,20.4722,20.4341,20.4595,79200.0
2007-09-14 14:00:00,32.2,32.21,32.14,32.14,89800.0,20.4595,20.4658,20.4213,20.4213,89800.0
2007-09-14 14:10:00,32.14,32.2,32.13,32.16,74600.0,20.4213,20.4595,20.415,20.4341,74600.0
2007-09-14 14:20:00,32.16,32.16,32.12,32.13,88400.0,20.4341,20.4341,20.4086,20.415,88400.0
2007-09-14 14:30:00,32.13,32.15,32.12,32.12,66600.0,20.415,20.4277,20.4086,20.4086,66600.0
2007-09-14 14:40:00,32.13,32.14,32.09,32.13,150600.0,20.415,20.4213,20.3896,20.415,150600.0
2007-09-14 14:50:00,32.12,32.16,32.1,32.13,104700.0,20.4086,20.4341,20.3959,20.415,104700.0
2007-09-14 15:00:00,32.14,32.19,32.12,32.17,108100.0,20.4213,20.4531,20.4086,20.4404,108100.0
2007-09-14 15:10:00,32.18,32.23,32.15,32.19,146000.0,20.4468,20.4785,20.4277,20.4531,146000.0
2007-09-14 15:20:00,32.19,32.3,32.19,32.26,238000.0,20.4531,20.523,20.4531,20.4976,238000.0
2007-09-14 15:30:00,32.25,32.3,32.23,32.3,161100.0,20.4912,20.523,20.4785,20.523,161100.0
2007-09-14 15:40:00,32.3,32.37,32.3,32.32,337900.0,20.523,20.5675,20.523,20.5357,337900.0
2007-09-14 15:50:00,32.33,32.42,32.27,32.35,637400.0,20.5421,20.5993,20.5039,20.5548,637400.0
2007-09-17 09:30:00,32.3,32.5,32.18,32.47,139000.0,20.523,20.6501,20.4468,20.631,139000.0
2007-09-17 09:40:00,32.48,32.5,32.38,32.44,144400.0,20.6374,20.6501,20.5738,20.612,144400.0
2007-09-17 09:50:00,32.45,32.45,32.16,32.22,196100.0,20.6183,20.6183,20.4341,20.4722,196100.0
2007-09-17 10:00:00,32.23,32.29,32.06,32.13,134600.0,20.4785,20.5167,20.3705,20.415,134600.0
2007-09-17 10:10:00,32.13,32.22,32.08,32.12,143100.0,20.415,20.4722,20.3832,20.4086,143100.0
2007-09-17 10:20:00,32.11,32.23,32.09,32.09,98200.0,20.4023,20.4785,20.3896,20.3896,98200.0
2007-09-17 10:30:00,32.09,32.17,32.05,32.15,76800.0,20.3896,20.4404,20.3642,20.4277,76800.0
2007-09-17 10:40:00,32.15,32.31,32.15,32.28,134200.0,20.4277,20.5294,20.4277,20.5103,134200.0
2007-09-17 10:50:00,32.28,32.37,32.27,32.36,141000.0,20.5103,20.5675,20.5039,20.5611,141000.0
2007-09-17 11:00:00,32.37,32.45,32.32,32.37,168900.0,20.5675,20.6183,20.5357,20.5675,168900.0
2007-09-17 11:10:00,32.37,32.38,32.28,32.32,56100.0,20.5675,20.5738,20.5103,20.5357,56100.0
2007-09-17 11:20:00,32.32,32.33,32.22,32.24,46900.0,20.5357,20.5421,20.4722,20.4849,46900.0
2007-09-17 11:30:00,32.24,32.33,32.23,32.28,78400.0,20.4849,20.5421,20.4785,20.5103,78400.0
2007-09-17 11:40:00,32.28,32.31,32.26,32.3,36300.0,20.5103,20.5294,20.4976,20.523,36300.0
2007-09-17 11:50:00,32.31,32.32,32.27,32.29,32000.0,20.5294,20.5357,20.5039,20.5167,32000.0
2007-09-17 12:00:00,32.29,32.35,32.29,32.3,83100.0,20.5167,20.5548,20.5167,20.523,83100.0
2007-09-17 12:10:00,32.31,32.31,32.29,32.29,28200.0,20.5294,20.5294,20.5167,20.5167,28200.0
2007-09-17 12:20:00,32.29,32.3,32.24,32.24,40000.0,20.5167,20.523,20.4849,20.4849,40000.0
2007-09-17 12:30:00,32.24,32.3,32.23,32.28,54900.0,20.4849,20.523,20.4785,20.5103,54900.0
2007-09-17 12:40:00,32.29,32.32,32.26,32.29,32400.0,20.5167,20.5357,20.4976,20.5167,32400.0
2007-09-17 12:50:00,32.3,32.32,32.29,32.32,37500.0,20.523,20.5357,20.5167,20.5357,37500.0
2007-09-17 13:00:00,32.32,32.34,32.29,32.31,56000.0,20.5357,20.5484,20.5167,20.5294,56000.0
2007-09-17 13:10:00,32.3,32.36,32.3,32.33,51700.0,20.523,20.5611,20.523,20.5421,51700.0
2007-09-17 13:20:00,32.33,32.35,32.33,32.33,30500.0,20.5421,20.5548,20.5421,20.5421,30500.0
2007-09-17 13:30:00,32.34,32.34,32.28,32.32,62300.0,20.5484,20.5484,20.5103,20.5357,62300.0
2007-09-17 13:40:00,32.32,32.38,32.29,32.33,80800.0,20.5357,20.5738,20.5167,20.5421,80800.0
2007-09-17 13:50:00,32.33,32.36,32.31,32.31,55600.0,20.5421,20.5611,20.5294,20.5294,55600.0
2007-09-17 14:00:00,32.31,32.33,32.25,32.26,214500.0,20.5294,20.5421,20.4912,20.4976,214500.0
2007-09-17 14:10:00,32.26,32.28,32.2,32.23,37900.0,20.4976,20.5103,20.4595,20.4785,37900.0
2007-09-17 14:20:00,32.24,32.27,32.21,32.25,38600.0,20.4849,20.5039,20.4658,20.4912,38600.0
2007-09-17 14:30:00,32.25,32.31,32.24,32.3,77500.0,20.4912,20.5294,20.4849,20.523,77500.0
2007-09-17 14:40:00,32.29,32.3,32.28,32.28,24600.0,20.5167,20.523,20.5103,20.5103,24600.0
2007-09-17 14:50:00,32.28,32.3,32.28,32.28,28500.0,20.5103,20.523,20.5103,20.5103,28500.0
2007-09-17 15:00:00,32.28,32.3,32.25,32.26,96700.0,20.5103,20.523,20.4912,20.4976,96700.0
2007-09-17 15:10:00,32.26,32.29,32.24,32.26,115100.0,20.4976,20.5167,20.4849,20.4976,115100.0
2007-09-17 15:20:00,32.26,32.27,32.2,32.2,109600.0,20.4976,20.5039,20.4595,20.4595,109600.0
2007-09-17 15:30:00,32.2,32.21,32.16,32.17,118100.0,20.4595,20.4658,20.4341,20.4404,118100.0
2007-09-17 15:40:00,32.17,32.19,32.13,32.18,260000.0,20.4404,20.4531,20.415,20.4468,260000.0
2007-09-17 15:50:00,32.18,32.23,32.18,32.23,252700.0,20.4468,20.4785,20.4468,20.4785,252700.0
2007-09-18 09:30:00,32.26,32.4,32.23,32.3,119700.0,20.4976,20.5865,20.4785,20.523,119700.0
2007-09-18 09:40:00,32.3,32.31,32.25,32.25,59100.0,20.523,20.5294,20.4912,20.4912,59100.0
2007-09-18 09:50:00,32.25,32.26,32.14,32.17,100300.0,20.4912,20.4976,20.4213,20.4404,100300.0
2007-09-18 10:00:00,32.17,32.22,32.13,32.17,266200.0,20.4404,20.4722,20.415,20.4404,266200.0
2007-09-18 10:10:00,32.17,32.18,32.11,32.14,154100.0,20.4404,20.4468,20.4023,20.4213,154100.0
2007-09-18 10:20:00,32.15,32.16,32.12,32.15,39200.0,20.4277,20.4341,20.4086,20.4277,39200.0
2007-09-18 10:30:00,32.16,32.16,32.05,32.07,123700.0,20.4341,20.4341,20.3642,20.3769,123700.0
2007-09-18 10:40:00,32.08,32.15,32.08,32.13,62000.0,20.3832,20.4277,20.3832,20.415,62000.0
2007-09-18 10:50:00,32.13,32.18,32.12,32.13,313800.0,20.415,20.4468,20.4086,20.415,313800.0
2007-09-18 11:00:00,32.13,32.13,32.08,32.11,75000.0,20.415,20.415,20.3832,20.4023,75000.0
2007-09-18 11:10:00,32.11,32.14,32.1,32.1,71900.0,20.4023,20.4213,20.3959,20.3959,71900.0
2007-09-18 11:20:00,32.1,32.12,32.09,32.1,56300.0,20.3959,20.4086,20.3896,20.3959,56300.0
2007-09-18 11:30:00,32.11,32.13,32.1,32.12,51700.0,20.4023,20.415,20.3959,20.4086,51700.0
2007-09-18 11:40:00,32.12,32.16,32.11,32.13,62300.0,20.4086,20.4341,20.4023,20.415,62300.0
2007-09-18 11:50:00,32.13,32.15,32.1,32.11,234300.0,20.415,20.4277,20.3959,20.4023,234300.0
2007-09-18 12:00:00,32.11,32.14,32.1,32.13,83800.0,20.4023,20.4213,20.3959,20.415,83800.0
2007-09-18 12:10:00,32.13,32.14,32.12,32.12,88200.0,20.415,20.4213,20.4086,20.4086,88200.0
2007-09-18 12:20:00,32.12,32.14,32.11,32.13,96500.0,20.4086,20.4213,20.4023,20.415,96500.0
2007-09-18 12:30:00,32.13,32.15,32.11,32.11,192600.0,20.415,20.4277,20.4023,20.4023,192600.0
2007-09-18 12:40:00,32.12,32.14,32.1,32.14,133100.0,20.4086,20.4213,20.3959,20.4213,133100.0
2007-09-18 12:50:00,32.13,32.14,32.11,32.11,123700.0,20.415,20.4213,20.4023,20.4023,123700.0
2007-09-18 13:00:00,32.11,32.12,32.09,32.11,60000.0,20.4023,20.4086,20.3896,20.4023,60000.0
2007-09-18 13:10:00,32.11,32.14,32.11,32.13,82600.0,20.4023,20.4213,20.4023,20.415,82600.0
2007-09-18 13:20:00,32.12,32.13,32.09,32.1,103500.0,20.4086,20.415,20.3896,20.3959,103500.0
2007-09-18 13:30:00,32.1,32.11,32.09,32.09,104100.0,20.3959,20.4023,20.3896,20.3896,104100.0
2007-09-18 13:40:00,32.09,32.11,32.08,32.1,69100.0,20.3896,20.4023,20.3832,20.3959,69100.0
2007-09-18 13:50:00,32.11,32.13,32.09,32.1,50400.0,20.4023,20.415,20.3896,20.3959,50400.0
2007-09-18 14:00:00,32.1,32.12,32.07,32.1,56100.0,20.3959,20.4086,20.3769,20.3959,56100.0
2007-09-18 14:10:00,32.09,32.49,32.07,32.34,228500.0,20.3896,20.6437,20.3769,20.5484,228500.0
2007-09-18 14:20:00,32.33,32.49,32.11,32.15,317500.0,20.5421,20.6437,20.4023,20.4277,317500.0
2007-09-18 14:30:00,32.15,32.3,32.14,32.28,337500.0,20.4277,20.523,20.4213,20.5103,337500.0
2007-09-18 14:40:00,32.27,32.29,32.18,32.23,193200.0,20.5039,20.5167,20.4468,20.4785,193200.0
2007-09-18 14:50:00,32.23,32.29,32.18,32.19,196500.0,20.4785,20.5167,20.4468,20.4531,196500.0
2007-09-18 15:00:00,32.18,32.22,32.11,32.2,205900.0,20.4468,20.4722,20.4023,20.4595,205900.0
2007-09-18 15:10:00,32.21,32.3,32.14,32.23,269300.0,20.4658,20.523,20.4213,20.4785,269300.0
2007-09-18 15:20:00,32.24,32.28,32.2,32.25,199400.0,20.4849,20.5103,20.4595,20.4912,199400.0
2007-09-18 15:30:00,32.25,32.34,32.2,32.25,284600.0,20.4912,20.5484,20.4595,20.4912,284600.0
2007-09-18 15:40:00,32.25,32.42,32.25,32.41,430600.0,20.4912,20.5993,20.4912,20.5929,430600.0
2007-09-18 15:50:00,32.42,32.44,32.32,32.43,382100.0,20.5993,20.612,20.5357,20.6056,382100.0
2007-09-19 09:30:00,32.6,32.9,32.6,32.7,305000.0,20.7136,20.9042,20.7136,20.7772,305000.0
2007-09-19 09:40:00,32.7,32.9,32.7,32.8,165400.0,20.7772,20.9042,20.7772,20.8407,165400.0
2007-09-19 09:50:00,32.8,32.82,32.72,32.72,163800.0,20.8407,20.8534,20.7899,20.7899,163800.0
2007-09-19 10:00:00,32.72,32.8,32.69,32.8,170700.0,20.7899,20.8407,20.7708,20.8407,170700.0
2007-09-19 10:10:00,32.79,32.85,32.78,32.78,96800.0,20.8344,20.8725,20.828,20.828,96800.0
2007-09-19 10:20:00,32.79,32.8,32.69,32.69,265600.0,20.8344,20.8407,20.7708,20.7708,265600.0
2007-09-19 10:30:00,32.69,32.7,32.62,32.66,245400.0,20.7708,20.7772,20.7263,20.7518,245400.0
2007-09-19 10:40:00,32.65,32.83,32.65,32.83,189000.0,20.7454,20.8598,20.7454,20.8598,189000.0
2007-09-19 10:50:00,32.84,33.0,32.82,32.94,323000.0,20.8661,20.9678,20.8534,20.9297,323000.0
2007-09-19 11:00:00,32.93,32.98,32.9,32.98,191000.0,20.9233,20.9551,20.9042,20.9551,191000.0
2007-09-19 11:10:00,32.97,33.03,32.95,33.0,309100.0,20.9487,20.9868,20.936,20.9678,309100.0
2007-09-19 11:20:00,33.0,33.05,32.93,32.94,119300.0,20.9678,20.9996,20.9233,20.9297,119300.0
2007-09-19 11:30:00,32.94,33.0,32.93,32.98,202500.0,20.9297,20.9678,20.9233,20.9551,202500.0
2007-09-19 11:40:00,32.98,33.0,32.96,32.97,127700.0,20.9551,20.9678,20.9424,20.9487,127700.0
2007-09-19 11:50:00,32.98,33.0,32.95,33.0,107600.0,20.9551,20.9678,20.936,20.9678,107600.0
2007-09-19 12:00:00,33.0,33.13,32.99,33.13,165600.0,20.9678,21.0504,20.9614,21.0504,165600.0
2007-09-19 12:10:00,33.13,33.15,33.08,33.11,96000.0,21.0504,21.0631,21.0186,21.0377,96000.0
2007-09-19 12:20:00,33.11,33.15,33.09,33.13,79200.0,21.0377,21.0631,21.025,21.0504,79200.0
2007-09-19 12:30:00,33.14,33.18,33.13,33.15,120100.0,21.0567,21.0822,21.0504,21.0631,120100.0
2007-09-19 12:40:00,33.16,33.29,33.15,33.29,193800.0,21.0694,21.152,21.0631,21.152,193800.0
2007-09-19 12:50:00,33.27,33.36,33.26,33.36,116400.0,21.1393,21.1965,21.133,21.1965,116400.0
2007-09-19 13:00:00,33.35,33.36,33.27,33.29,90400.0,21.1902,21.1965,21.1393,21.152,90400.0
2007-09-19 13:10:00,33.29,33.33,33.27,33.29,98300.0,21.152,21.1775,21.1393,21.152,98300.0
2007-09-19 13:20:00,33.29,33.33,33.28,33.31,85600.0,21.152,21.1775,21.1457,21.1648,85600.0
2007-09-19 13:30:00,33.31,33.35,33.29,33.34,79100.0,21.1648,21.1902,21.152,21.1838,79100.0
2007-09-19 13:40:00,33.35,33.43,33.32,33.37,115800.0,21.1902,21.241,21.1711,21.2029,115800.0
2007-09-19 13:50:00,33.37,33.39,33.33,33.35,82300.0,21.2029,21.2156,21.1775,21.1902,82300.0
2007-09-19 14:00:00,33.35,33.36,33.26,33.27,85700.0,21.1902,21.1965,21.133,21.1393,85700.0
2007-09-19 14:10:00,33.27,33.29,33.07,33.11,138000.0,21.1393,21.152,21.0123,21.0377,138000.0
2007-09-19 14:20:00,33.11,33.15,33.09,33.1,96600.0,21.0377,21.0631,21.025,21.0313,96600.0
2007-09-19 14:30:00,33.1,33.15,33.1,33.13,113100.0,21.0313,21.0631,21.0313,21.0504,113100.0
2007-09-19 14:40:00,33.14,33.17,33.09,33.11,103900.0,21.0567,21.0758,21.025,21.0377,103900.0
2007-09-19 14:50:00,33.11,33.2,33.1,33.16,170700.0,21.0377,21.0949,21.0313,21.0694,170700.0
2007-09-19 15:00:00,33.15,33.19,33.15,33.17,87000.0,21.0631,21.0885,21.0631,21.0758,87000.0
2007-09-19 15:10:00,33.16,33.23,33.15,33.19,108400.0,21.0694,21.1139,21.0631,21.0885,108400.0
2007-09-19 15:20:00,33.2,33.22,33.15,33.17,147200.0,21.0949,21.1076,21.0631,21.0758,147200.0
2007-09-19 15:30:00,33.17,33.24,33.17,33.21,121700.0,21.0758,21.1203,21.0758,21.1012,121700.0
2007-09-19 15:40:00,33.21,33.24,33.09,33.11,286800.0,21.1012,21.1203,21.025,21.0377,286800.0
2007-09-19 15:50:00,33.12,33.14,32.97,33.06,444200.0,21.044,21.0567,20.9487,21.0059,444200.0
2007-09-20 09:30:00,33.06,33.1,33.05,33.06,92300.0,21.0059,21.0313,20.9996,21.0059,92300.0
2007-09-20 09:40:00,33.05,33.05,32.75,32.75,173300.0,20.9996,20.9996,20.8089,20.8089,173300.0
2007-09-20 09:50:00,32.75,32.83,32.72,32.79,176200.0,20.8089,20.8598,20.7899,20.8344,176200.0
2007-09-20 10:00:00,32.78,32.84,32.77,32.81,82200.0,20.828,20.8661,20.8216,20.8471,82200.0
2007-09-20 10:10:00,32.81,32.89,32.8,32.83,104500.0,20.8471,20.8979,20.8407,20.8598,104500.0
2007-09-20 10:20:00,32.82,32.84,32.77,32.78,79100.0,20.8534,20.8661,20.8216,20.828,79100.0
2007-09-20 10:30:00,32.79,32.83,32.72,32.76,100900.0,20.8344,20.8598,20.7899,20.8153,100900.0
2007-09-20 10:40:00,32.75,32.76,32.64,32.65,88800.0,20.8089,20.8153,20.739,20.7454,88800.0
2007-09-20 10:50:00,32.65,32.75,32.63,32.73,66800.0,20.7454,20.8089,20.7327,20.7962,66800.0
2007-09-20 11:00:00,32.72,32.75,32.65,32.72,81600.0,20.7899,20.8089,20.7454,20.7899,81600.0
2007-09-20 11:10:00,32.73,32.74,32.66,32.74,76000.0,20.7962,20.8026,20.7518,20.8026,76000.0
2007-09-20 11:20:00,32.74,32.83,32.72,32.81,125900.0,20.8026,20.8598,20.7899,20.8471,125900.0
2007-09-20 11:30:00,32.81,32.83,32.72,32.73,64200.0,20.8471,20.8598,20.7899,20.7962,64200.0
2007-09-20 11:40:00,32.73,32.77,32.73,32.75,81100.0,20.7962,20.8216,20.7962,20.8089,81100.0
2007-09-20 11:50:00,32.76,32.78,32.74,32.76,89000.0,20.8153,20.828,20.8026,20.8153,89000.0
2007-09-20 12:00:00,32.77,32.79,32.73,32.77,132300.0,20.8216,20.8344,20.7962,20.8216,132300.0
2007-09-20 12:10:00,32.77,32.78,32.73,32.76,62000.0,20.8216,20.828,20.7962,20.8153,62000.0
2007-09-20 12:20:00,32.76,32.78,32.71,32.73,98000.0,20.8153,20.828,20.7835,20.7962,98000.0
2007-09-20 12:30:00,32.72,32.76,32.65,32.68,113300.0,20.7899,20.8153,20.7454,20.7645,113300.0
2007-09-20 12:40:00,32.68,32.69,32.63,32.66,88400.0,20.7645,20.7708,20.7327,20.7518,88400.0
2007-09-20 12:50:00,32.67,32.67,32.63,32.64,37000.0,20.7581,20.7581,20.7327,20.739,37000.0
2007-09-20 13:00:00,32.64,32.67,32.58,32.59,87700.0,20.739,20.7581,20.7009,20.7073,87700.0
2007-09-20 13:10:00,32.59,32.62,32.59,32.61,27400.0,20.7073,20.7263,20.7073,20.72,27400.0
2007-09-20 13:20:00,32.6,32.62,32.59,32.6,100800.0,20.7136,20.7263,20.7073,20.7136,100800.0
2007-09-20 13:30:00,32.59,32.63,32.55,32.62,81900.0,20.7073,20.7327,20.6819,20.7263,81900.0
2007-09-20 13:40:00,32.62,32.65,32.6,32.62,96000.0,20.7263,20.7454,20.7136,20.7263,96000.0
2007-09-20 13:50:00,32.62,32.65,32.55,32.58,123600.0,20.7263,20.7454,20.6819,20.7009,123600.0
2007-09-20 14:00:00,32.58,32.6,32.55,32.55,74800.0,20.7009,20.7136,20.6819,20.6819,74800.0
2007-09-20 14:10:00,32.55,32.63,32.54,32.62,87300.0,20.6819,20.7327,20.6755,20.7263,87300.0
2007-09-20 14:20:00,32.62,32.65,32.56,32.57,58100.0,20.7263,20.7454,20.6882,20.6946,58100.0
2007-09-20 14:30:00,32.56,32.57,32.51,32.53,110700.0,20.6882,20.6946,20.6564,20.6692,110700.0
2007-09-20 14:40:00,32.53,32.57,32.51,32.51,67500.0,20.6692,20.6946,20.6564,20.6564,67500.0
2007-09-20 14:50:00,32.51,32.53,32.5,32.51,89100.0,20.6564,20.6692,20.6501,20.6564,89100.0
2007-09-20 15:00:00,32.52,32.52,32.46,32.49,208600.0,20.6628,20.6628,20.6247,20.6437,208600.0
2007-09-20 15:10:00,32.48,32.59,32.42,32.59,143700.0,20.6374,20.7073,20.5993,20.7073,143700.0
2007-09-20 15:20:00,32.59,32.63,32.58,32.6,63500.0,20.7073,20.7327,20.7009,20.7136,63500.0
2007-09-20 15:30:00,32.61,32.66,32.59,32.6,167500.0,20.72,20.7518,20.7073,20.7136,167500.0
2007-09-20 15:40:00,32.61,32.69,32.6,32.67,300900.0,20.72,20.7708,20.7136,20.7581,300900.0
2007-09-20 15:50:00,32.67,32.7,32.61,32.64,278500.0,20.7581,20.7772,20.72,20.739,278500.0
2007-09-21 09:30:00,32.95,33.09,32.7,33.04,1169400.0,20.936,21.025,20.7772,20.9932,1169400.0
2007-09-21 09:40:00,33.05,33.18,33.01,33.05,159100.0,20.9996,21.0822,20.9741,20.9996,159100.0
2007-09-21 09:50:00,33.05,33.12,32.99,33.07,141600.0,20.9996,21.044,20.9614,21.0123,141600.0
2007-09-21 10:00:00,33.07,33.14,33.02,33.13,131400.0,21.0123,21.0567,20.9805,21.0504,131400.0
2007-09-21 10:10:00,33.13,33.18,33.13,33.15,52300.0,21.0504,21.0822,21.0504,21.0631,52300.0
2007-09-21 10:20:00,33.15,33.19,32.96,33.03,133400.0,21.0631,21.0885,20.9424,20.9868,133400.0
2007-09-21 10:30:00,33.02,33.06,32.91,32.93,90800.0,20.9805,21.0059,20.9106,20.9233,90800.0
2007-09-21 10:40:00,32.92,32.97,32.91,32.94,83700.0,20.917,20.9487,20.9106,20.9297,83700.0
2007-09-21 10:50:00,32.94,32.99,32.91,32.97,59700.0,20.9297,20.9614,20.9106,20.9487,59700.0
2007-09-21 11:00:00,32.96,33.02,32.94,33.02,64600.0,20.9424,20.9805,20.9297,20.9805,64600.0
2007-09-21 11:10:00,33.02,33.04,33.0,33.02,45400.0,20.9805,20.9932,20.9678,20.9805,45400.0
2007-09-21 11:20:00,33.02,33.08,33.0,33.08,61200.0,20.9805,21.0186,20.9678,21.0186,61200.0
2007-09-21 11:30:00,33.08,33.08,33.02,33.06,42600.0,21.0186,21.0186,20.9805,21.0059,42600.0
2007-09-21 11:40:00,33.05,33.06,33.0,33.01,40100.0,20.9996,21.0059,20.9678,20.9741,40100.0
2007-09-21 11:50:00,33.02,33.05,33.0,33.04,61400.0,20.9805,20.9996,20.9678,20.9932,61400.0
2007-09-21 12:00:00,33.04,33.05,33.0,33.0,24700.0,20.9932,20.9996,20.9678,20.9678,24700.0
2007-09-21 12:10:00,33.0,33.02,33.0,33.01,41500.0,20.9678,20.9805,20.9678,20.9741,41500.0
2007-09-21 12:20:00,33.02,33.02,32.9,33.02,58200.0,20.9805,20.9805,20.9042,20.9805,58200.0
2007-09-21 12:30:00,33.02,33.03,33.0,33.0,29500.0,20.9805,20.9868,20.9678,20.9678,29500.0
2007-09-21 12:40:00,33.0,33.02,33.0,33.01,44100.0,20.9678,20.9805,20.9678,20.9741,44100.0
2007-09-21 12:50:00,33.0,33.01,32.99,33.01,50700.0,20.9678,20.9741,20.9614,20.9741,50700.0
2007-09-21 13:00:00,33.0,33.03,33.0,33.02,105300.0,20.9678,20.9868,20.9678,20.9805,105300.0
2007-09-21 13:10:00,33.01,33.03,33.01,33.02,47400.0,20.9741,20.9868,20.9741,20.9805,47400.0
2007-09-21 13:20:00,33.02,33.02,33.0,33.01,32400.0,20.9805,20.9805,20.9678,20.9741,32400.0
2007-09-21 13:30:00,33.01,33.07,33.01,33.06,164000.0,20.9741,21.0123,20.9741,21.0059,164000.0
2007-09-21 13:40:00,33.06,33.08,33.04,33.04,65400.0,21.0059,21.0186,20.9932,20.9932,65400.0
2007-09-21 13:50:00,33.05,33.08,32.67,33.06,105600.0,20.9996,21.0186,20.7581,21.0059,105600.0
2007-09-21 14:00:00,33.06,33.06,33.04,33.06,46700.0,21.0059,21.0059,20.9932,21.0059,46700.0
2007-09-21 14:10:00,33.05,33.05,33.02,33.04,80500.0,20.9996,20.9996,20.9805,20.9932,80500.0
2007-09-21 14:20:00,33.03,33.05,33.03,33.03,53200.0,20.9868,20.9996,20.9868,20.9868,53200.0
2007-09-21 14:30:00,33.04,33.07,33.03,33.04,62900.0,20.9932,21.0123,20.9868,20.9932,62900.0
2007-09-21 14:40:00,33.05,33.07,33.04,33.05,65200.0,20.9996,21.0123,20.9932,20.9996,65200.0
2007-09-21 14:50:00,33.05,33.06,33.04,33.05,39200.0,20.9996,21.0059,20.9932,20.9996,39200.0
2007-09-21 15:00:00,33.05,33.08,33.05,33.07,107100.0,20.9996,21.0186,20.9996,21.0123,107100.0
2007-09-21 15:10:00,33.07,33.08,33.05,33.05,66000.0,21.0123,21.0186,20.9996,20.9996,66000.0
2007-09-21 15:20:00,33.05,33.06,33.04,33.05,106200.0,20.9996,21.0059,20.9932,20.9996,106200.0
2007-09-21 15:30:00,33.06,33.06,32.99,33.0,211200.0,21.0059,21.0059,20.9614,20.9678,211200.0
2007-09-21 15:40:00,33.0,33.05,32.99,33.03,297000.0,20.9678,20.9996,20.9614,20.9868,297000.0
2007-09-21 15:50:00,33.03,33.13,33.01,33.1,513300.0,20.9868,21.0504,20.9741,21.0313,513300.0
2007-09-24 09:30:00,33.12,33.15,33.0,33.04,212800.0,21.044,21.0631,20.9678,20.9932,212800.0
2007-09-24 09:40:00,33.04,33.06,32.91,32.91,129400.0,20.9932,21.0059,20.9106,20.9106,129400.0
2007-09-24 09:50:00,32.92,32.93,32.85,32.89,126800.0,20.917,20.9233,20.8725,20.8979,126800.0
2007-09-24 10:00:00,32.87,32.89,32.77,32.8,116400.0,20.8852,20.8979,20.8216,20.8407,116400.0
2007-09-24 10:10:00,32.8,32.85,32.78,32.83,171600.0,20.8407,20.8725,20.828,20.8598,171600.0
2007-09-24 10:20:00,32.82,32.9,32.78,32.87,201000.0,20.8534,20.9042,20.828,20.8852,201000.0
2007-09-24 10:30:00,32.87,32.89,32.78,32.81,121300.0,20.8852,20.8979,20.828,20.8471,121300.0
2007-09-24 10:40:00,32.82,32.9,32.82,32.89,161300.0,20.8534,20.9042,20.8534,20.8979,161300.0
2007-09-24 10:50:00,32.88,32.93,32.88,32.93,84200.0,20.8915,20.9233,20.8915,20.9233,84200.0
2007-09-24 11:00:00,32.93,32.93,32.9,32.9,95900.0,20.9233,20.9233,20.9042,20.9042,95900.0
2007-09-24 11:10:00,32.9,32.91,32.88,32.89,122300.0,20.9042,20.9106,20.8915,20.8979,122300.0
2007-09-24 11:20:00,32.89,32.9,32.88,32.89,141900.0,20.8979,20.9042,20.8915,20.8979,141900.0
2007-09-24 11:30:00,32.89,32.89,32.87,32.87,51000.0,20.8979,20.8979,20.8852,20.8852,51000.0
2007-09-24 11:40:00,32.88,32.9,32.85,32.9,129300.0,20.8915,20.9042,20.8725,20.9042,129300.0
2007-09-24 11:50:00,32.89,32.91,32.89,32.91,82900.0,20.8979,20.9106,20.8979,20.9106,82900.0
2007-09-24 12:00:00,32.9,32.94,32.9,32.92,139800.0,20.9042,20.9297,20.9042,20.917,139800.0
2007-09-24 12:10:00,32.91,32.95,32.9,32.95,117700.0,20.9106,20.936,20.9042,20.936,117700.0
2007-09-24 12:20:00,32.94,32.96,32.92,32.94,102300.0,20.9297,20.9424,20.917,20.9297,102300.0
2007-09-24 12:30:00,32.93,32.97,32.9,32.94,61200.0,20.9233,20.9487,20.9042,20.9297,61200.0
2007-09-24 12:40:00,32.94,32.96,32.94,32.94,33300.0,20.9297,20.9424,20.9297,20.9297,33300.0
2007-09-24 12:50:00,32.94,32.95,32.9,32.91,151700.0,20.9297,20.936,20.9042,20.9106,151700.0
2007-09-24 13:00:00,32.91,32.92,32.89,32.9,42100.0,20.9106,20.917,20.8979,20.9042,42100.0
2007-09-24 13:10:00,32.9,32.91,32.86,32.88,101300.0,20.9042,20.9106,20.8788,20.8915,101300.0
2007-09-24 13:20:00,32.87,32.87,32.82,32.83,65800.0,20.8852,20.8852,20.8534,20.8598,65800.0
2007-09-24 13:30:00,32.83,32.84,32.74,32.74,103800.0,20.8598,20.8661,20.8026,20.8026,103800.0
2007-09-24 13:40:00,32.75,32.77,32.72,32.72,105800.0,20.8089,20.8216,20.7899,20.7899,105800.0
2007-09-24 13:50:00,32.72,32.73,32.65,32.68,144100.0,20.7899,20.7962,20.7454,20.7645,144100.0
2007-09-24 14:00:00,32.68,32.68,32.61,32.67,109400.0,20.7645,20.7645,20.72,20.7581,109400.0
2007-09-24 14:10:00,32.67,32.71,32.64,32.69,119400.0,20.7581,20.7835,20.739,20.7708,119400.0
2007-09-24 14:20:00,32.69,32.7,32.6,32.63,161200.0,20.7708,20.7772,20.7136,20.7327,161200.0
2007-09-24 14:30:00,32.64,32.69,32.59,32.67,141800.0,20.739,20.7708,20.7073,20.7581,141800.0
2007-09-24 14:40:00,32.67,32.67,32.61,32.62,126700.0,20.7581,20.7581,20.72,20.7263,126700.0
2007-09-24 14:50:00,32.62,32.66,32.61,32.63,84100.0,20.7263,20.7518,20.72,20.7327,84100.0
2007-09-24 15:00:00,32.63,32.67,32.61,32.62,183500.0,20.7327,20.7581,20.72,20.7263,183500.0
2007-09-24 15:10:00,32.62,32.64,32.6,32.62,118400.0,20.7263,20.739,20.7136,20.7263,118400.0
2007-09-24 15:20:00,32.61,32.72,32.61,32.72,80300.0,20.72,20.7899,20.72,20.7899,80300.0
2007-09-24 15:30:00,32.72,32.76,32.7,32.74,144400.0,20.7899,20.8153,20.7772,20.8026,144400.0
2007-09-24 15:40:00,32.74,32.74,32.66,32.68,159800.0,20.8026,20.8026,20.7518,20.7645,159800.0
2007-09-24 15:50:00,32.67,32.69,32.63,32.69,352200.0,20.7581,20.7708,20.7327,20.7708,352200.0
2007-09-25 09:30:00,32.44,32.5,32.34,32.4,195900.0,20.612,20.6501,20.5484,20.5865,195900.0
2007-09-25 09:40:00,32.4,32.45,32.25,32.28,208900.0,20.5865,20.6183,20.4912,20.5103,208900.0
2007-09-25 09:50:00,32.28,32.48,32.24,32.47,282000.0,20.5103,20.6374,20.4849,20.631,282000.0
2007-09-25 10:00:00,32.46,32.57,32.41,32.5,295500.0,20.6247,20.6946,20.5929,20.6501,295500.0
2007-09-25 10:10:00,32.5,32.54,32.47,32.49,162300.0,20.6501,20.6755,20.631,20.6437,162300.0
2007-09-25 10:20:00,32.49,32.51,32.39,32.47,127700.0,20.6437,20.6564,20.5802,20.631,127700.0
2007-09-25 10:30:00,32.48,32.5,32.46,32.49,104900.0,20.6374,20.6501,20.6247,20.6437,104900.0
2007-09-25 10:40:00,32.49,32.5,32.44,32.45,136500.0,20.6437,20.6501,20.612,20.6183,136500.0
2007-09-25 10:50:00,32.45,32.49,32.43,32.49,63300.0,20.6183,20.6437,20.6056,20.6437,63300.0
2007-09-25 11:00:00,32.48,32.7,32.48,32.63,116200.0,20.6374,20.7772,20.6374,20.7327,116200.0
2007-09-25 11:10:00,32.63,32.67,32.56,32.58,76200.0,20.7327,20.7581,20.6882,20.7009,76200.0
2007-09-25 11:20:00,32.58,32.6,32.55,32.58,66000.0,20.7009,20.7136,20.6819,20.7009,66000.0
2007-09-25 11:30:00,32.59,32.65,32.58,32.62,96400.0,20.7073,20.7454,20.7009,20.7263,96400.0
2007-09-25 11:40:00,32.62,32.67,32.61,32.65,64200.0,20.7263,20.7581,20.72,20.7454,64200.0
2007-09-25 11:50:00,32.65,32.68,32.65,32.66,49900.0,20.7454,20.7645,20.7454,20.7518,49900.0
2007-09-25 12:00:00,32.66,32.75,32.66,32.71,108400.0,20.7518,20.8089,20.7518,20.7835,108400.0
2007-09-25 12:10:00,32.72,32.77,32.7,32.74,99700.0,20.7899,20.8216,20.7772,20.8026,99700.0
2007-09-25 12:20:00,32.74,32.83,32.45,32.79,78200.0,20.8026,20.8598,20.6183,20.8344,78200.0
2007-09-25 12:30:00,32.79,32.82,32.75,32.77,113700.0,20.8344,20.8534,20.8089,20.8216,113700.0
2007-09-25 12:40:00,32.76,32.86,32.76,32.86,76700.0,20.8153,20.8788,20.8153,20.8788,76700.0
2007-09-25 12:50:00,32.86,32.87,32.81,32.87,45700.0,20.8788,20.8852,20.8471,20.8852,45700.0
2007-09-25 13:00:00,32.86,32.86,32.82,32.82,68100.0,20.8788,20.8788,20.8534,20.8534,68100.0
2007-09-25 13:10:00,32.83,32.91,32.8,32.91,118800.0,20.8598,20.9106,20.8407,20.9106,118800.0
2007-09-25 13:20:00,32.9,32.97,32.88,32.89,110300.0,20.9042,20.9487,20.8915,20.8979,110300.0
2007-09-25 13:30:00,32.89,32.89,32.76,32.76,70200.0,20.8979,20.8979,20.8153,20.8153,70200.0
2007-09-25 13:40:00,32.76,32.81,32.7,32.75,70100.0,20.8153,20.8471,20.7772,20.8089,70100.0
2007-09-25 13:50:00,32.75,32.75,32.71,32.73,44200.0,20.8089,20.8089,20.7835,20.7962,44200.0
2007-09-25 14:00:00,32.73,32.78,32.72,32.75,67900.0,20.7962,20.828,20.7899,20.8089,67900.0
2007-09-25 14:10:00,32.75,32.82,32.75,32.79,36500.0,20.8089,20.8534,20.8089,20.8344,36500.0
2007-09-25 14:20:00,32.79,32.8,32.77,32.77,44200.0,20.8344,20.8407,20.8216,20.8216,44200.0
2007-09-25 14:30:00,32.78,32.79,32.47,32.74,71700.0,20.828,20.8344,20.631,20.8026,71700.0
2007-09-25 14:40:00,32.75,32.8,32.73,32.8,61900.0,20.8089,20.8407,20.7962,20.8407,61900.0
2007-09-25 14:50:00,32.78,32.8,32.75,32.8,60200.0,20.828,20.8407,20.8089,20.8407,60200.0
2007-09-25 15:00:00,32.79,32.8,32.71,32.72,41000.0,20.8344,20.8407,20.7835,20.7899,41000.0
2007-09-25 15:10:00,32.73,32.76,32.69,32.69,46400.0,20.7962,20.8153,20.7708,20.7708,46400.0
2007-09-25 15:20:00,32.69,32.75,32.69,32.73,57500.0,20.7708,20.8089,20.7708,20.7962,57500.0
2007-09-25 15:30:00,32.73,32.77,32.69,32.75,46600.0,20.7962,20.8216,20.7708,20.8089,46600.0
2007-09-25 15:40:00,32.75,32.79,32.7,32.77,204600.0,20.8089,20.8344,20.7772,20.8216,204600.0
2007-09-25 15:50:00,32.77,32.84,32.72,32.83,402700.0,20.8216,20.8661,20.7899,20.8598,402700.0
2007-09-26 09:30:00,32.99,32.99,32.81,32.97,140900.0,20.9614,20.9614,20.8471,20.9487,140900.0
2007-09-26 09:40:00,32.97,33.1,32.95,33.05,142300.0,20.9487,21.0313,20.936,20.9996,142300.0
2007-09-26 09:50:00,33.06,33.25,33.04,33.17,134300.0,21.0059,21.1266,20.9932,21.0758,134300.0
2007-09-26 10:00:00,33.17,33.17,33.03,33.09,85900.0,21.0758,21.0758,20.9868,21.025,85900.0
2007-09-26 10:10:00,33.08,33.14,33.08,33.14,105700.0,21.0186,21.0567,21.0186,21.0567,105700.0
2007-09-26 10:20:00,33.13,33.18,33.13,33.18,119500.0,21.0504,21.0822,21.0504,21.0822,119500.0
2007-09-26 10:30:00,33.17,33.21,33.14,33.18,97400.0,21.0758,21.1012,21.0567,21.0822,97400.0
2007-09-26 10:40:00,33.19,33.19,33.16,33.19,49300.0,21.0885,21.0885,21.0694,21.0885,49300.0
2007-09-26 10:50:00,33.19,33.25,33.17,33.23,105100.0,21.0885,21.1266,21.0758,21.1139,105100.0
2007-09-26 11:00:00,33.23,33.26,33.21,33.26,120600.0,21.1139,21.133,21.1012,21.133,120600.0
2007-09-26 11:10:00,33.26,33.29,33.23,33.24,87500.0,21.133,21.152,21.1139,21.1203,87500.0
2007-09-26 11:20:00,33.24,33.27,33.24,33.25,144700.0,21.1203,21.1393,21.1203,21.1266,144700.0
2007-09-26 11:30:00,33.25,33.32,33.25,33.3,87500.0,21.1266,21.1711,21.1266,21.1584,87500.0
2007-09-26 11:40:00,33.31,33.39,33.3,33.36,100000.0,21.1648,21.2156,21.1584,21.1965,100000.0
2007-09-26 11:50:00,33.36,33.38,33.33,33.34,72800.0,21.1965,21.2092,21.1775,21.1838,72800.0
2007-09-26 12:00:00,33.34,33.35,33.29,33.3,56900.0,21.1838,21.1902,21.152,21.1584,56900.0
2007-09-26 12:10:00,33.3,33.31,33.25,33.25,47700.0,21.1584,21.1648,21.1266,21.1266,47700.0
2007-09-26 12:20:00,33.26,33.29,33.24,33.28,181600.0,21.133,21.152,21.1203,21.1457,181600.0
2007-09-26 12:30:00,33.28,33.28,33.24,33.26,119400.0,21.1457,21.1457,21.1203,21.133,119400.0
2007-09-26 12:40:00,33.26,33.3,33.26,33.27,86200.0,21.133,21.1584,21.133,21.1393,86200.0
2007-09-26 12:50:00,33.28,33.28,33.26,33.27,35700.0,21.1457,21.1457,21.133,21.1393,35700.0
2007-09-26 13:00:00,33.27,33.28,33.26,33.27,59000.0,21.1393,21.1457,21.133,21.1393,59000.0
2007-09-26 13:10:00,33.27,33.29,33.27,33.29,37100.0,21.1393,21.152,21.1393,21.152,37100.0
2007-09-26 13:20:00,33.29,33.3,33.28,33.3,47800.0,21.152,21.1584,21.1457,21.1584,47800.0
2007-09-26 13:30:00,33.3,33.3,33.24,33.28,87300.0,21.1584,21.1584,21.1203,21.1457,87300.0
2007-09-26 13:40:00,33.28,33.28,33.24,33.26,135400.0,21.1457,21.1457,21.1203,21.133,135400.0
2007-09-26 13:50:00,33.25,33.3,33.21,33.28,87500.0,21.1266,21.1584,21.1012,21.1457,87500.0
2007-09-26 14:00:00,33.27,33.29,33.26,33.26,58700.0,21.1393,21.152,21.133,21.133,58700.0
2007-09-26 14:10:00,33.26,33.33,33.25,33.29,86600.0,21.133,21.1775,21.1266,21.152,86600.0
2007-09-26 14:20:00,33.29,33.33,33.27,33.28,40900.0,21.152,21.1775,21.1393,21.1457,40900.0
2007-09-26 14:30:00,33.28,33.33,33.28,33.32,83300.0,21.1457,21.1775,21.1457,21.1711,83300.0
2007-09-26 14:40:00,33.32,33.34,33.28,33.29,57300.0,21.1711,21.1838,21.1457,21.152,57300.0
2007-09-26 14:50:00,33.29,33.34,33.29,33.33,79700.0,21.152,21.1838,21.152,21.1775,79700.0
2007-09-26 15:00:00,33.34,33.38,33.33,33.38,99900.0,21.1838,21.2092,21.1775,21.2092,99900.0
2007-09-26 15:10:00,33.38,33.46,33.25,33.44,248900.0,21.2092,21.2601,21.1266,21.2474,248900.0
2007-09-26 15:20:00,33.44,33.44,33.39,33.42,134900.0,21.2474,21.2474,21.2156,21.2346,134900.0
2007-09-26 15:30:00,33.42,33.44,33.38,33.41,124100.0,21.2346,21.2474,21.2092,21.2283,124100.0
2007-09-26 15:40:00,33.41,33.42,33.29,33.34,173100.0,21.2283,21.2346,21.152,21.1838,173100.0
2007-09-26 15:50:00,33.34,33.4,33.3,33.39,338600.0,21.1838,21.2219,21.1584,21.2156,338600.0
2007-09-27 09:30:00,33.5,33.5,33.2,33.44,162600.0,21.2855,21.2855,21.0949,21.2474,162600.0
2007-09-27 09:40:00,33.43,33.46,33.31,33.43,57300.0,21.241,21.2601,21.1648,21.241,57300.0
2007-09-27 09:50:00,33.44,33.58,33.43,33.46,71800.0,21.2474,21.3363,21.241,21.2601,71800.0
2007-09-27 10:00:00,33.45,33.77,33.4,33.73,238200.0,21.2537,21.457,21.2219,21.4316,238200.0
2007-09-27 10:10:00,33.73,33.74,33.67,33.72,138300.0,21.4316,21.438,21.3935,21.4253,138300.0
2007-09-27 10:20:00,33.72,33.77,33.69,33.72,99900.0,21.4253,21.457,21.4062,21.4253,99900.0
2007-09-27 10:30:00,33.72,33.75,33.71,33.75,65100.0,21.4253,21.4443,21.4189,21.4443,65100.0
2007-09-27 10:40:00,33.74,33.83,33.74,33.82,94500.0,21.438,21.4952,21.438,21.4888,94500.0
2007-09-27 10:50:00,33.81,33.86,33.73,33.8,164200.0,21.4824,21.5142,21.4316,21.4761,164200.0
2007-09-27 11:00:00,33.8,33.81,33.7,33.75,95000.0,21.4761,21.4824,21.4126,21.4443,95000.0
2007-09-27 11:10:00,33.76,33.81,33.74,33.78,66400.0,21.4507,21.4824,21.438,21.4634,66400.0
2007-09-27 11:20:00,33.78,33.8,33.64,33.69,110400.0,21.4634,21.4761,21.3744,21.4062,110400.0
2007-09-27 11:30:00,33.68,33.71,33.67,33.68,42900.0,21.3998,21.4189,21.3935,21.3998,42900.0
2007-09-27 11:40:00,33.69,33.71,33.67,33.7,69800.0,21.4062,21.4189,21.3935,21.4126,69800.0
2007-09-27 11:50:00,33.7,33.72,33.67,33.72,110300.0,21.4126,21.4253,21.3935,21.4253,110300.0
2007-09-27 12:00:00,33.72,33.84,33.71,33.82,135800.0,21.4253,21.5015,21.4189,21.4888,135800.0
2007-09-27 12:10:00,33.82,33.84,33.77,33.82,62000.0,21.4888,21.5015,21.457,21.4888,62000.0
2007-09-27 12:20:00,33.82,33.82,33.81,33.81,31400.0,21.4888,21.4888,21.4824,21.4824,31400.0
2007-09-27 12:30:00,33.81,33.83,33.75,33.75,55000.0,21.4824,21.4952,21.4443,21.4443,55000.0
2007-09-27 12:40:00,33.75,33.8,33.7,33.72,192100.0,21.4443,21.4761,21.4126,21.4253,192100.0
2007-09-27 12:50:00,33.72,33.74,33.64,33.65,74000.0,21.4253,21.438,21.3744,21.3808,74000.0
2007-09-27 13:00:00,33.64,33.69,33.62,33.67,59900.0,21.3744,21.4062,21.3617,21.3935,59900.0
2007-09-27 13:10:00,33.67,33.71,33.66,33.69,47800.0,21.3935,21.4189,21.3871,21.4062,47800.0
2007-09-27 13:20:00,33.7,33.75,33.68,33.69,109200.0,21.4126,21.4443,21.3998,21.4062,109200.0
2007-09-27 13:30:00,33.68,33.7,33.65,33.65,41500.0,21.3998,21.4126,21.3808,21.3808,41500.0
2007-09-27 13:40:00,33.65,33.7,33.62,33.69,74300.0,21.3808,21.4126,21.3617,21.4062,74300.0
2007-09-27 13:50:00,33.69,33.7,33.68,33.68,22900.0,21.4062,21.4126,21.3998,21.3998,22900.0
2007-09-27 14:00:00,33.68,33.71,33.68,33.7,46400.0,21.3998,21.4189,21.3998,21.4126,46400.0
2007-09-27 14:10:00,33.7,33.72,33.68,33.69,67400.0,21.4126,21.4253,21.3998,21.4062,67400.0
2007-09-27 14:20:00,33.7,33.74,33.69,33.72,103600.0,21.4126,21.438,21.4062,21.4253,103600.0
2007-09-27 14:30:00,33.71,33.74,33.71,33.72,170400.0,21.4189,21.438,21.4189,21.4253,170400.0
2007-09-27 14:40:00,33.73,33.73,33.69,33.72,64100.0,21.4316,21.4316,21.4062,21.4253,64100.0
2007-09-27 14:50:00,33.72,33.77,33.72,33.76,129700.0,21.4253,21.457,21.4253,21.4507,129700.0
2007-09-27 15:00:00,33.77,33.83,33.77,33.82,108800.0,21.457,21.4952,21.457,21.4888,108800.0
2007-09-27 15:10:00,33.82,33.83,33.79,33.82,93600.0,21.4888,21.4952,21.4697,21.4888,93600.0
2007-09-27 15:20:00,33.82,33.83,33.81,33.82,66400.0,21.4888,21.4952,21.4824,21.4888,66400.0
2007-09-27 15:30:00,33.82,33.83,33.78,33.8,235400.0,21.4888,21.4952,21.4634,21.4761,235400.0
2007-09-27 15:40:00,33.8,33.82,33.69,33.7,279900.0,21.4761,21.4888,21.4062,21.4126,279900.0
2007-09-27 15:50:00,33.7,33.71,33.58,33.65,424600.0,21.4126,21.4189,21.3363,21.3808,424600.0
2007-09-28 09:30:00,33.65,33.7,33.45,33.6,262000.0,21.3808,21.4126,21.2537,21.349,262000.0
2007-09-28 09:40:00,33.6,33.67,33.54,33.55,179800.0,21.349,21.3935,21.3109,21.3172,179800.0
2007-09-28 09:50:00,33.55,33.58,33.48,33.54,216900.0,21.3172,21.3363,21.2728,21.3109,216900.0
2007-09-28 10:00:00,33.53,33.55,33.32,33.32,176500.0,21.3045,21.3172,21.1711,21.1711,176500.0
2007-09-28 10:10:00,33.31,33.31,33.01,33.03,249500.0,21.1648,21.1648,20.9741,20.9868,249500.0
2007-09-28 10:20:00,33.03,33.05,32.99,33.0,212300.0,20.9868,20.9996,20.9614,20.9678,212300.0
2007-09-28 10:30:00,33.0,33.06,32.99,32.99,202300.0,20.9678,21.0059,20.9614,20.9614,202300.0
2007-09-28 10:40:00,32.99,33.02,32.99,33.01,124000.0,20.9614,20.9805,20.9614,20.9741,124000.0
2007-09-28 10:50:00,33.01,33.03,33.0,33.01,168200.0,20.9741,20.9868,20.9678,20.9741,168200.0
2007-09-28 11:00:00,33.01,33.01,32.9,32.99,220000.0,20.9741,20.9741,20.9042,20.9614,220000.0
2007-09-28 11:10:00,32.98,33.0,32.9,32.98,284600.0,20.9551,20.9678,20.9042,20.9551,284600.0
2007-09-28 11:20:00,32.98,33.06,32.97,32.99,258500.0,20.9551,21.0059,20.9487,20.9614,258500.0
2007-09-28 11:30:00,32.99,33.03,32.99,33.01,148500.0,20.9614,20.9868,20.9614,20.9741,148500.0
2007-09-28 11:40:00,33.01,33.04,33.0,33.0,121100.0,20.9741,20.9932,20.9678,20.9678,121100.0
2007-09-28 11:50:00,33.01,33.04,33.0,33.03,61000.0,20.9741,20.9932,20.9678,20.9868,61000.0
2007-09-28 12:00:00,33.03,33.06,32.98,33.0,150100.0,20.9868,21.0059,20.9551,20.9678,150100.0
2007-09-28 12:10:00,33.0,33.01,32.98,33.0,125200.0,20.9678,20.9741,20.9551,20.9678,125200.0
2007-09-28 12:20:00,33.0,33.01,32.98,33.01,124400.0,20.9678,20.9741,20.9551,20.9741,124400.0
2007-09-28 12:30:00,33.01,33.01,32.98,33.01,111600.0,20.9741,20.9741,20.9551,20.9741,111600.0
2007-09-28 12:40:00,33.01,33.1,33.0,33.09,158600.0,20.9741,21.0313,20.9678,21.025,158600.0
2007-09-28 12:50:00,33.09,33.12,33.08,33.11,92400.0,21.025,21.044,21.0186,21.0377,92400.0
2007-09-28 13:00:00,33.1,33.11,33.07,33.07,57400.0,21.0313,21.0377,21.0123,21.0123,57400.0
2007-09-28 13:10:00,33.08,33.09,33.03,33.09,100200.0,21.0186,21.025,20.9868,21.025,100200.0
2007-09-28 13:20:00,33.08,33.09,33.02,33.03,54100.0,21.0186,21.025,20.9805,20.9868,54100.0
2007-09-28 13:30:00,33.02,33.09,33.02,33.09,98700.0,20.9805,21.025,20.9805,21.025,98700.0
2007-09-28 13:40:00,33.09,33.12,33.08,33.12,118400.0,21.025,21.044,21.0186,21.044,118400.0
2007-09-28 13:50:00,33.11,33.21,33.11,33.2,87300.0,21.0377,21.1012,21.0377,21.0949,87300.0
2007-09-28 14:00:00,33.2,33.22,33.12,33.13,82300.0,21.0949,21.1076,21.044,21.0504,82300.0
2007-09-28 14:10:00,33.13,33.13,33.0,33.02,75600.0,21.0504,21.0504,20.9678,20.9805,75600.0
2007-09-28 14:20:00,33.03,33.03,32.96,33.01,125900.0,20.9868,20.9868,20.9424,20.9741,125900.0
2007-09-28 14:30:00,33.0,33.03,32.97,33.03,89700.0,20.9678,20.9868,20.9487,20.9868,89700.0
2007-09-28 14:40:00,33.03,33.03,32.98,33.0,125200.0,20.9868,20.9868,20.9551,20.9678,125200.0
2007-09-28 14:50:00,33.01,33.01,32.94,32.99,125500.0,20.9741,20.9741,20.9297,20.9614,125500.0
2007-09-28 15:00:00,32.98,33.03,32.94,32.99,169000.0,20.9551,20.9868,20.9297,20.9614,169000.0
2007-09-28 15:10:00,32.99,33.0,32.92,32.94,154600.0,20.9614,20.9678,20.917,20.9297,154600.0
2007-09-28 15:20:00,32.94,33.01,32.91,33.01,194100.0,20.9297,20.9741,20.9106,20.9741,194100.0
2007-09-28 15:30:00,33.01,33.01,32.93,32.96,146000.0,20.9741,20.9741,20.9233,20.9424,146000.0
2007-09-28 15:40:00,32.96,33.1,32.95,33.09,329400.0,20.9424,21.0313,20.936,21.025,329400.0
2007-09-28 15:50:00,33.09,33.23,33.01,33.02,398100.0,21.025,21.1139,20.9741,20.9805,398100.0
2007-10-01 09:30:00,33.08,33.34,32.77,33.14,265800.0,21.0186,21.1838,20.8216,21.0567,265800.0
2007-10-01 09:40:00,33.15,33.16,33.05,33.07,133500.0,21.0631,21.0694,20.9996,21.0123,133500.0
2007-10-01 09:50:00,33.07,33.17,33.05,33.12,145100.0,21.0123,21.0758,20.9996,21.044,145100.0
2007-10-01 10:00:00,33.11,33.16,33.0,33.05,164800.0,21.0377,21.0694,20.9678,20.9996,164800.0
2007-10-01 10:10:00,33.04,33.06,32.95,33.02,150300.0,20.9932,21.0059,20.936,20.9805,150300.0
2007-10-01 10:20:00,33.04,33.14,33.01,33.1,92000.0,20.9932,21.0567,20.9741,21.0313,92000.0
2007-10-01 10:30:00,33.1,33.19,33.08,33.17,102000.0,21.0313,21.0885,21.0186,21.0758,102000.0
2007-10-01 10:40:00,33.18,33.25,33.17,33.24,81000.0,21.0822,21.1266,21.0758,21.1203,81000.0
2007-10-01 10:50:00,33.24,33.33,33.22,33.32,92700.0,21.1203,21.1775,21.1076,21.1711,92700.0
2007-10-01 11:00:00,33.33,33.36,33.23,33.23,112500.0,21.1775,21.1965,21.1139,21.1139,112500.0
2007-10-01 11:10:00,33.24,33.27,33.2,33.23,61500.0,21.1203,21.1393,21.0949,21.1139,61500.0
2007-10-01 11:20:00,33.22,33.23,33.09,33.12,109800.0,21.1076,21.1139,21.025,21.044,109800.0
2007-10-01 11:30:00,33.13,33.21,33.13,33.21,80500.0,21.0504,21.1012,21.0504,21.1012,80500.0
2007-10-01 11:40:00,33.21,33.24,33.17,33.24,104400.0,21.1012,21.1203,21.0758,21.1203,104400.0
2007-10-01 11:50:00,33.23,33.3,33.22,33.29,69500.0,21.1139,21.1584,21.1076,21.152,69500.0
2007-10-01 12:00:00,33.3,33.3,33.22,33.24,74800.0,21.1584,21.1584,21.1076,21.1203,74800.0
2007-10-01 12:10:00,33.23,33.42,33.23,33.42,138400.0,21.1139,21.2346,21.1139,21.2346,138400.0
2007-10-01 12:20:00,33.42,33.47,33.38,33.39,119100.0,21.2346,21.2664,21.2092,21.2156,119100.0
2007-10-01 12:30:00,33.38,33.43,33.35,33.39,97600.0,21.2092,21.241,21.1902,21.2156,97600.0
2007-10-01 12:40:00,33.38,33.41,33.35,33.41,62800.0,21.2092,21.2283,21.1902,21.2283,62800.0
2007-10-01 12:50:00,33.41,33.42,33.39,33.42,124000.0,21.2283,21.2346,21.2156,21.2346,124000.0
2007-10-01 13:00:00,33.41,33.5,33.41,33.49,159600.0,21.2283,21.2855,21.2283,21.2791,159600.0
2007-10-01 13:10:00,33.5,33.55,33.5,33.53,95100.0,21.2855,21.3172,21.2855,21.3045,95100.0
2007-10-01 13:20:00,33.53,33.54,33.44,33.5,88400.0,21.3045,21.3109,21.2474,21.2855,88400.0
2007-10-01 13:30:00,33.51,33.51,33.4,33.42,128900.0,21.2918,21.2918,21.2219,21.2346,128900.0
2007-10-01 13:40:00,33.42,33.42,33.3,33.34,219900.0,21.2346,21.2346,21.1584,21.1838,219900.0
2007-10-01 13:50:00,33.33,33.35,33.25,33.27,185000.0,21.1775,21.1902,21.1266,21.1393,185000.0
2007-10-01 14:00:00,33.28,33.31,33.27,33.29,103400.0,21.1457,21.1648,21.1393,21.152,103400.0
2007-10-01 14:10:00,33.29,33.3,33.21,33.26,132500.0,21.152,21.1584,21.1012,21.133,132500.0
2007-10-01 14:20:00,33.27,33.29,33.17,33.17,101500.0,21.1393,21.152,21.0758,21.0758,101500.0
2007-10-01 14:30:00,33.18,33.22,33.14,33.17,112100.0,21.0822,21.1076,21.0567,21.0758,112100.0
2007-10-01 14:40:00,33.17,33.2,33.12,33.19,89000.0,21.0758,21.0949,21.044,21.0885,89000.0
2007-10-01 14:50:00,33.18,33.22,33.15,33.18,134000.0,21.0822,21.1076,21.0631,21.0822,134000.0
2007-10-01 15:00:00,33.19,33.22,33.16,33.21,118400.0,21.0885,21.1076,21.0694,21.1012,118400.0
2007-10-01 15:10:00,33.2,33.25,33.06,33.08,250300.0,21.0949,21.1266,21.0059,21.0186,250300.0
2007-10-01 15:20:00,33.08,33.12,33.0,33.07,365600.0,21.0186,21.044,20.9678,21.0123,365600.0
2007-10-01 15:30:00,33.07,33.12,33.03,33.11,222800.0,21.0123,21.044,20.9868,21.0377,222800.0
2007-10-01 15:40:00,33.11,33.12,33.08,33.1,435700.0,21.0377,21.044,21.0186,21.0313,435700.0
2007-10-01 15:50:00,33.11,33.17,33.08,33.13,293600.0,21.0377,21.0758,21.0186,21.0504,293600.0
2007-10-02 09:30:00,33.26,33.6,33.08,33.59,376700.0,21.133,21.349,21.0186,21.3427,376700.0
2007-10-02 09:40:00,33.59,33.62,33.35,33.38,227900.0,21.3427,21.3617,21.1902,21.2092,227900.0
2007-10-02 09:50:00,33.37,33.45,33.2,33.24,312100.0,21.2029,21.2537,21.0949,21.1203,312100.0
2007-10-02 10:00:00,33.24,33.24,32.93,33.05,225000.0,21.1203,21.1203,20.9233,20.9996,225000.0
2007-10-02 10:10:00,33.05,33.12,32.95,32.97,166800.0,20.9996,21.044,20.936,20.9487,166800.0
2007-10-02 10:20:00,32.97,32.99,32.86,32.9,203500.0,20.9487,20.9614,20.8788,20.9042,203500.0
2007-10-02 10:30:00,32.89,32.94,32.87,32.94,163100.0,20.8979,20.9297,20.8852,20.9297,163100.0
2007-10-02 10:40:00,32.93,32.98,32.93,32.97,66700.0,20.9233,20.9551,20.9233,20.9487,66700.0
2007-10-02 10:50:00,32.97,33.07,32.97,33.02,114800.0,20.9487,21.0123,20.9487,20.9805,114800.0
2007-10-02 11:00:00,33.01,33.01,32.93,32.97,74000.0,20.9741,20.9741,20.9233,20.9487,74000.0
2007-10-02 11:10:00,32.97,33.12,32.97,33.09,114100.0,20.9487,21.044,20.9487,21.025,114100.0
2007-10-02 11:20:00,33.08,33.16,33.08,33.16,121100.0,21.0186,21.0694,21.0186,21.0694,121100.0
2007-10-02 11:30:00,33.16,33.16,33.08,33.09,67600.0,21.0694,21.0694,21.0186,21.025,67600.0
2007-10-02 11:40:00,33.09,33.14,33.04,33.04,88900.0,21.025,21.0567,20.9932,20.9932,88900.0
2007-10-02 11:50:00,33.04,33.06,33.02,33.05,65400.0,20.9932,21.0059,20.9805,20.9996,65400.0
2007-10-02 12:00:00,33.06,33.07,33.03,33.03,79300.0,21.0059,21.0123,20.9868,20.9868,79300.0
2007-10-02 12:10:00,33.04,33.12,33.02,33.1,89200.0,20.9932,21.044,20.9805,21.0313,89200.0
2007-10-02 12:20:00,33.11,33.13,33.1,33.13,50400.0,21.0377,21.0504,21.0313,21.0504,50400.0
2007-10-02 12:30:00,33.12,33.12,33.1,33.1,54800.0,21.044,21.044,21.0313,21.0313,54800.0
2007-10-02 12:40:00,33.1,33.25,33.1,33.13,68100.0,21.0313,21.1266,21.0313,21.0504,68100.0
2007-10-02 12:50:00,33.13,33.16,33.11,33.16,46400.0,21.0504,21.0694,21.0377,21.0694,46400.0
2007-10-02 13:00:00,33.16,33.25,33.16,33.22,92300.0,21.0694,21.1266,21.0694,21.1076,92300.0
2007-10-02 13:10:00,33.21,33.25,33.18,33.24,65200.0,21.1012,21.1266,21.0822,21.1203,65200.0
2007-10-02 13:20:00,33.24,33.26,33.12,33.14,73200.0,21.1203,21.133,21.044,21.0567,73200.0
2007-10-02 13:30:00,33.14,33.18,33.13,33.18,61200.0,21.0567,21.0822,21.0504,21.0822,61200.0
2007-10-02 13:40:00,33.18,33.24,33.18,33.23,126900.0,21.0822,21.1203,21.0822,21.1139,126900.0
2007-10-02 13:50:00,33.23,33.26,33.19,33.2,82800.0,21.1139,21.133,21.0885,21.0949,82800.0
2007-10-02 14:00:00,33.21,33.26,33.18,33.25,72100.0,21.1012,21.133,21.0822,21.1266,72100.0
2007-10-02 14:10:00,33.25,33.3,33.24,33.3,111600.0,21.1266,21.1584,21.1203,21.1584,111600.0
2007-10-02 14:20:00,33.3,33.31,33.28,33.3,68500.0,21.1584,21.1648,21.1457,21.1584,68500.0
2007-10-02 14:30:00,33.31,33.35,33.3,33.33,56000.0,21.1648,21.1902,21.1584,21.1775,56000.0
2007-10-02 14:40:00,33.34,33.35,33.23,33.25,121800.0,21.1838,21.1902,21.1139,21.1266,121800.0
2007-10-02 14:50:00,33.24,33.25,33.21,33.22,72800.0,21.1203,21.1266,21.1012,21.1076,72800.0
2007-10-02 15:00:00,33.22,33.22,33.12,33.17,135300.0,21.1076,21.1076,21.044,21.0758,135300.0
2007-10-02 15:10:00,33.17,33.19,33.09,33.1,100500.0,21.0758,21.0885,21.025,21.0313,100500.0
2007-10-02 15:20:00,33.1,33.13,33.09,33.12,96500.0,21.0313,21.0504,21.025,21.044,96500.0
2007-10-02 15:30:00,33.12,33.19,33.09,33.18,91200.0,21.044,21.0885,21.025,21.0822,91200.0
2007-10-02 15:40:00,33.17,33.26,33.17,33.25,246000.0,21.0758,21.133,21.0758,21.1266,246000.0
2007-10-02 15:50:00,33.25,33.29,33.22,33.27,318900.0,21.1266,21.152,21.1076,21.1393,318900.0
2007-10-03 09:30:00,33.05,33.15,32.9,32.92,173500.0,20.9996,21.0631,20.9042,20.917,173500.0
2007-10-03 09:40:00,32.92,32.95,32.85,32.89,196100.0,20.917,20.936,20.8725,20.8979,196100.0
2007-10-03 09:50:00,32.89,32.9,32.81,32.83,110800.0,20.8979,20.9042,20.8471,20.8598,110800.0
2007-10-03 10:00:00,32.83,32.85,32.75,32.81,133300.0,20.8598,20.8725,20.8089,20.8471,133300.0
2007-10-03 10:10:00,32.8,32.83,32.73,32.74,163700.0,20.8407,20.8598,20.7962,20.8026,163700.0
2007-10-03 10:20:00,32.75,32.78,32.71,32.73,139000.0,20.8089,20.828,20.7835,20.7962,139000.0
2007-10-03 10:30:00,32.73,32.8,32.72,32.74,385600.0,20.7962,20.8407,20.7899,20.8026,385600.0
2007-10-03 10:40:00,32.74,32.74,32.73,32.73,107400.0,20.8026,20.8026,20.7962,20.7962,107400.0
2007-10-03 10:50:00,32.74,32.77,32.73,32.74,115700.0,20.8026,20.8216,20.7962,20.8026,115700.0
2007-10-03 11:00:00,32.74,32.75,32.66,32.67,155800.0,20.8026,20.8089,20.7518,20.7581,155800.0
2007-10-03 11:10:00,32.67,32.76,32.67,32.74,171400.0,20.7581,20.8153,20.7581,20.8026,171400.0
2007-10-03 11:20:00,32.75,32.79,32.73,32.79,118200.0,20.8089,20.8344,20.7962,20.8344,118200.0
2007-10-03 11:30:00,32.78,32.8,32.74,32.75,76400.0,20.828,20.8407,20.8026,20.8089,76400.0
2007-10-03 11:40:00,32.75,32.78,32.73,32.75,194700.0,20.8089,20.828,20.7962,20.8089,194700.0
2007-10-03 11:50:00,32.76,32.76,32.74,32.74,49300.0,20.8153,20.8153,20.8026,20.8026,49300.0
2007-10-03 12:00:00,32.74,32.75,32.67,32.69,121900.0,20.8026,20.8089,20.7581,20.7708,121900.0
2007-10-03 12:10:00,32.69,32.7,32.68,32.69,55600.0,20.7708,20.7772,20.7645,20.7708,55600.0
2007-10-03 12:20:00,32.68,32.71,32.68,32.71,77400.0,20.7645,20.7835,20.7645,20.7835,77400.0
2007-10-03 12:30:00,32.71,32.71,32.66,32.71,80700.0,20.7835,20.7835,20.7518,20.7835,80700.0
2007-10-03 12:40:00,32.71,32.73,32.71,32.72,48100.0,20.7835,20.7962,20.7835,20.7899,48100.0
2007-10-03 12:50:00,32.73,32.74,32.72,32.74,31100.0,20.7962,20.8026,20.7899,20.8026,31100.0
2007-10-03 13:00:00,32.75,32.75,32.71,32.72,73300.0,20.8089,20.8089,20.7835,20.7899,73300.0
2007-10-03 13:10:00,32.71,32.73,32.69,32.71,72500.0,20.7835,20.7962,20.7708,20.7835,72500.0
2007-10-03 13:20:00,32.72,32.72,32.68,32.68,50200.0,20.7899,20.7899,20.7645,20.7645,50200.0
2007-10-03 13:30:00,32.68,32.7,32.66,32.69,93900.0,20.7645,20.7772,20.7518,20.7708,93900.0
2007-10-03 13:40:00,32.68,32.68,32.63,32.65,121800.0,20.7645,20.7645,20.7327,20.7454,121800.0
2007-10-03 13:50:00,32.65,32.67,32.63,32.63,144700.0,20.7454,20.7581,20.7327,20.7327,144700.0
2007-10-03 14:00:00,32.64,32.65,32.56,32.57,285900.0,20.739,20.7454,20.6882,20.6946,285900.0
2007-10-03 14:10:00,32.57,32.57,32.51,32.52,201200.0,20.6946,20.6946,20.6564,20.6628,201200.0
2007-10-03 14:20:00,32.53,32.54,32.5,32.51,102600.0,20.6692,20.6755,20.6501,20.6564,102600.0
2007-10-03 14:30:00,32.51,32.6,32.5,32.59,117500.0,20.6564,20.7136,20.6501,20.7073,117500.0
2007-10-03 14:40:00,32.6,32.61,32.54,32.59,87400.0,20.7136,20.72,20.6755,20.7073,87400.0
2007-10-03 14:50:00,32.59,32.64,32.55,32.59,100100.0,20.7073,20.739,20.6819,20.7073,100100.0
2007-10-03 15:00:00,32.6,32.6,32.54,32.57,141800.0,20.7136,20.7136,20.6755,20.6946,141800.0
2007-10-03 15:10:00,32.56,32.65,32.56,32.64,105100.0,20.6882,20.7454,20.6882,20.739,105100.0
2007-10-03 15:20:00,32.64,32.65,32.57,32.57,137900.0,20.739,20.7454,20.6946,20.6946,137900.0
2007-10-03 15:30:00,32.57,32.59,32.54,32.58,126500.0,20.6946,20.7073,20.6755,20.7009,126500.0
2007-10-03 15:40:00,32.59,32.67,32.58,32.65,214700.0,20.7073,20.7581,20.7009,20.7454,214700.0
2007-10-03 15:50:00,32.66,32.79,32.63,32.72,557500.0,20.7518,20.8344,20.7327,20.7899,557500.0
2007-10-04 09:30:00,32.61,32.72,32.46,32.57,294700.0,20.72,20.7899,20.6247,20.6946,294700.0
2007-10-04 09:40:00,32.57,32.64,32.52,32.57,120400.0,20.6946,20.739,20.6628,20.6946,120400.0
2007-10-04 09:50:00,32.57,32.59,32.5,32.52,125600.0,20.6946,20.7073,20.6501,20.6628,125600.0
2007-10-04 10:00:00,32.52,32.56,32.43,32.49,112100.0,20.6628,20.6882,20.6056,20.6437,112100.0
2007-10-04 10:10:00,32.49,32.57,32.48,32.53,254800.0,20.6437,20.6946,20.6374,20.6692,254800.0
2007-10-04 10:20:00,32.53,32.53,32.48,32.49,103700.0,20.6692,20.6692,20.6374,20.6437,103700.0
2007-10-04 10:30:00,32.49,32.54,32.48,32.54,94700.0,20.6437,20.6755,20.6374,20.6755,94700.0
2007-10-04 10:40:00,32.54,32.65,32.53,32.58,111900.0,20.6755,20.7454,20.6692,20.7009,111900.0
2007-10-04 10:50:00,32.58,32.59,32.54,32.58,119300.0,20.7009,20.7073,20.6755,20.7009,119300.0
2007-10-04 11:00:00,32.58,32.59,32.56,32.57,45600.0,20.7009,20.7073,20.6882,20.6946,45600.0
2007-10-04 11:10:00,32.57,32.6,32.47,32.59,118600.0,20.6946,20.7136,20.631,20.7073,118600.0
2007-10-04 11:20:00,32.59,32.63,32.58,32.62,56100.0,20.7073,20.7327,20.7009,20.7263,56100.0
2007-10-04 11:30:00,32.61,32.66,32.61,32.66,58900.0,20.72,20.7518,20.72,20.7518,58900.0
2007-10-04 11:40:00,32.65,32.79,32.65,32.77,58000.0,20.7454,20.8344,20.7454,20.8216,58000.0
2007-10-04 11:50:00,32.77,32.79,32.72,32.73,84800.0,20.8216,20.8344,20.7899,20.7962,84800.0
2007-10-04 12:00:00,32.73,32.76,32.7,32.71,57600.0,20.7962,20.8153,20.7772,20.7835,57600.0
2007-10-04 12:10:00,32.71,32.73,32.69,32.73,53700.0,20.7835,20.7962,20.7708,20.7962,53700.0
2007-10-04 12:20:00,32.73,32.74,32.66,32.69,51900.0,20.7962,20.8026,20.7518,20.7708,51900.0
2007-10-04 12:30:00,32.7,32.74,32.69,32.73,38100.0,20.7772,20.8026,20.7708,20.7962,38100.0
2007-10-04 12:40:00,32.72,32.73,32.72,32.73,29500.0,20.7899,20.7962,20.7899,20.7962,29500.0
2007-10-04 12:50:00,32.72,32.76,32.72,32.74,58500.0,20.7899,20.8153,20.7899,20.8026,58500.0
2007-10-04 13:00:00,32.74,32.78,32.73,32.74,63300.0,20.8026,20.828,20.7962,20.8026,63300.0
2007-10-04 13:10:00,32.74,32.76,32.68,32.69,53800.0,20.8026,20.8153,20.7645,20.7708,53800.0
2007-10-04 13:20:00,32.68,32.76,32.62,32.71,93200.0,20.7645,20.8153,20.7263,20.7835,93200.0
2007-10-04 13:30:00,32.71,32.75,32.7,32.75,30000.0,20.7835,20.8089,20.7772,20.8089,30000.0
2007-10-04 13:40:00,32.75,32.8,32.73,32.8,45800.0,20.8089,20.8407,20.7962,20.8407,45800.0
2007-10-04 13:50:00,32.79,32.88,32.79,32.87,113900.0,20.8344,20.8915,20.8344,20.8852,113900.0
2007-10-04 14:00:00,32.86,32.89,32.84,32.86,58300.0,20.8788,20.8979,20.8661,20.8788,58300.0
2007-10-04 14:10:00,32.87,32.94,32.86,32.94,90100.0,20.8852,20.9297,20.8788,20.9297,90100.0
2007-10-04 14:20:00,32.94,32.97,32.7,32.97,71800.0,20.9297,20.9487,20.7772,20.9487,71800.0
2007-10-04 14:30:00,32.96,33.0,32.95,32.99,84800.0,20.9424,20.9678,20.936,20.9614,84800.0
2007-10-04 14:40:00,32.99,32.99,32.95,32.97,98000.0,20.9614,20.9614,20.936,20.9487,98000.0
2007-10-04 14:50:00,32.97,33.06,32.94,32.97,164700.0,20.9487,21.0059,20.9297,20.9487,164700.0
2007-10-04 15:00:00,32.97,33.02,32.94,33.01,224600.0,20.9487,20.9805,20.9297,20.9741,224600.0
2007-10-04 15:10:00,33.01,33.02,32.85,32.86,143200.0,20.9741,20.9805,20.8725,20.8788,143200.0
2007-10-04 15:20:00,32.85,32.88,32.83,32.87,104700.0,20.8725,20.8915,20.8598,20.8852,104700.0
2007-10-04 15:30:00,32.87,32.94,32.84,32.88,216400.0,20.8852,20.9297,20.8661,20.8915,216400.0
2007-10-04 15:40:00,32.87,32.88,32.84,32.88,253300.0,20.8852,20.8915,20.8661,20.8915,253300.0
2007-10-04 15:50:00,32.89,32.89,32.77,32.84,363600.0,20.8979,20.8979,20.8216,20.8661,363600.0
2007-10-05 09:30:00,33.15,33.15,32.85,32.86,195100.0,21.0631,21.0631,20.8725,20.8788,195100.0
2007-10-05 09:40:00,32.87,32.92,32.66,32.76,159600.0,20.8852,20.917,20.7518,20.8153,159600.0
2007-10-05 09:50:00,32.76,32.76,32.58,32.6,87200.0,20.8153,20.8153,20.7009,20.7136,87200.0
2007-10-05 10:00:00,32.59,32.64,32.58,32.64,49200.0,20.7073,20.739,20.7009,20.739,49200.0
2007-10-05 10:10:00,32.64,32.64,32.55,32.59,95300.0,20.739,20.739,20.6819,20.7073,95300.0
2007-10-05 10:20:00,32.59,32.69,32.57,32.68,73600.0,20.7073,20.7708,20.6946,20.7645,73600.0
2007-10-05 10:30:00,32.67,32.75,32.67,32.73,69900.0,20.7581,20.8089,20.7581,20.7962,69900.0
2007-10-05 10:40:00,32.72,32.89,32.72,32.89,350000.0,20.7899,20.8979,20.7899,20.8979,350000.0
2007-10-05 10:50:00,32.89,32.89,32.78,32.81,60900.0,20.8979,20.8979,20.828,20.8471,60900.0
2007-10-05 11:00:00,32.8,32.89,32.8,32.86,85300.0,20.8407,20.8979,20.8407,20.8788,85300.0
2007-10-05 11:10:00,32.87,32.95,32.86,32.92,65700.0,20.8852,20.936,20.8788,20.917,65700.0
2007-10-05 11:20:00,32.92,32.93,32.86,32.86,55200.0,20.917,20.9233,20.8788,20.8788,55200.0
2007-10-05 11:30:00,32.86,32.9,32.85,32.88,101400.0,20.8788,20.9042,20.8725,20.8915,101400.0
2007-10-05 11:40:00,32.88,33.0,32.87,32.98,110200.0,20.8915,20.9678,20.8852,20.9551,110200.0
2007-10-05 11:50:00,32.98,33.08,32.97,33.07,75500.0,20.9551,21.0186,20.9487,21.0123,75500.0
2007-10-05 12:00:00,33.07,33.07,33.0,33.01,80600.0,21.0123,21.0123,20.9678,20.9741,80600.0
2007-10-05 12:10:00,33.0,33.04,32.99,33.0,51200.0,20.9678,20.9932,20.9614,20.9678,51200.0
2007-10-05 12:20:00,33.0,33.01,32.99,32.99,51300.0,20.9678,20.9741,20.9614,20.9614,51300.0
2007-10-05 12:30:00,32.99,33.04,32.99,33.0,81800.0,20.9614,20.9932,20.9614,20.9678,81800.0
2007-10-05 12:40:00,33.01,33.1,32.99,33.04,69200.0,20.9741,21.0313,20.9614,20.9932,69200.0
2007-10-05 12:50:00,33.03,33.07,33.0,33.06,58000.0,20.9868,21.0123,20.9678,21.0059,58000.0
2007-10-05 13:00:00,33.06,33.08,33.02,33.02,83100.0,21.0059,21.0186,20.9805,20.9805,83100.0
2007-10-05 13:10:00,33.02,33.03,33.0,33.0,51400.0,20.9805,20.9868,20.9678,20.9678,51400.0
2007-10-05 13:20:00,33.0,33.01,32.99,33.01,44800.0,20.9678,20.9741,20.9614,20.9741,44800.0
2007-10-05 13:30:00,33.01,33.06,32.99,33.01,141900.0,20.9741,21.0059,20.9614,20.9741,141900.0
2007-10-05 13:40:00,33.01,33.05,33.0,33.04,86200.0,20.9741,20.9996,20.9678,20.9932,86200.0
2007-10-05 13:50:00,33.03,33.08,33.03,33.07,71900.0,20.9868,21.0186,20.9868,21.0123,71900.0
2007-10-05 14:00:00,33.06,33.1,33.06,33.1,108600.0,21.0059,21.0313,21.0059,21.0313,108600.0
2007-10-05 14:10:00,33.09,33.18,33.09,33.17,71600.0,21.025,21.0822,21.025,21.0758,71600.0
2007-10-05 14:20:00,33.16,33.24,33.16,33.23,120000.0,21.0694,21.1203,21.0694,21.1139,120000.0
2007-10-05 14:30:00,33.23,33.23,33.19,33.2,113200.0,21.1139,21.1139,21.0885,21.0949,113200.0
2007-10-05 14:40:00,33.2,33.25,33.2,33.23,84400.0,21.0949,21.1266,21.0949,21.1139,84400.0
2007-10-05 14:50:00,33.24,33.3,33.19,33.3,216100.0,21.1203,21.1584,21.0885,21.1584,216100.0
2007-10-05 15:00:00,33.29,33.34,33.28,33.31,182500.0,21.152,21.1838,21.1457,21.1648,182500.0
2007-10-05 15:10:00,33.31,33.33,33.29,33.31,144400.0,21.1648,21.1775,21.152,21.1648,144400.0
2007-10-05 15:20:00,33.31,33.31,33.21,33.28,153500.0,21.1648,21.1648,21.1012,21.1457,153500.0
2007-10-05 15:30:00,33.27,33.28,33.23,33.27,159400.0,21.1393,21.1457,21.1139,21.1393,159400.0
2007-10-05 15:40:00,33.26,33.28,33.11,33.12,236600.0,21.133,21.1457,21.0377,21.044,236600.0
2007-10-05 15:50:00,33.13,33.15,33.07,33.14,298100.0,21.0504,21.0631,21.0123,21.0567,298100.0
2007-10-08 09:30:00,33.27,33.3,33.2,33.3,121800.0,21.1393,21.1584,21.0949,21.1584,121800.0
2007-10-08 09:40:00,33.3,33.31,33.15,33.15,62600.0,21.1584,21.1648,21.0631,21.0631,62600.0
2007-10-08 09:50:00,33.15,33.16,33.11,33.12,38700.0,21.0631,21.0694,21.0377,21.044,38700.0
2007-10-08 10:00:00,33.13,33.14,33.11,33.12,40700.0,21.0504,21.0567,21.0377,21.044,40700.0
2007-10-08 10:10:00,33.12,33.13,33.08,33.11,72400.0,21.044,21.0504,21.0186,21.0377,72400.0
2007-10-08 10:20:00,33.11,33.14,33.05,33.06,51500.0,21.0377,21.0567,20.9996,21.0059,51500.0
2007-10-08 10:30:00,33.06,33.06,33.0,33.01,44100.0,21.0059,21.0059,20.9678,20.9741,44100.0
2007-10-08 10:40:00,33.0,33.01,32.91,32.97,62600.0,20.9678,20.9741,20.9106,20.9487,62600.0
2007-10-08 10:50:00,32.98,33.0,32.96,32.97,43800.0,20.9551,20.9678,20.9424,20.9487,43800.0
2007-10-08 11:00:00,32.97,32.97,32.83,32.89,95300.0,20.9487,20.9487,20.8598,20.8979,95300.0
2007-10-08 11:10:00,32.9,32.92,32.88,32.88,56900.0,20.9042,20.917,20.8915,20.8915,56900.0
2007-10-08 11:20:00,32.89,32.9,32.84,32.87,43800.0,20.8979,20.9042,20.8661,20.8852,43800.0
2007-10-08 11:30:00,32.87,32.88,32.84,32.85,41500.0,20.8852,20.8915,20.8661,20.8725,41500.0
2007-10-08 11:40:00,32.85,32.85,32.79,32.81,38500.0,20.8725,20.8725,20.8344,20.8471,38500.0
2007-10-08 11:50:00,32.8,32.86,32.8,32.86,46900.0,20.8407,20.8788,20.8407,20.8788,46900.0
2007-10-08 12:00:00,32.86,32.86,32.84,32.85,35200.0,20.8788,20.8788,20.8661,20.8725,35200.0
2007-10-08 12:10:00,32.85,32.86,32.78,32.78,35600.0,20.8725,20.8788,20.828,20.828,35600.0
2007-10-08 12:20:00,32.78,32.78,32.75,32.76,35000.0,20.828,20.828,20.8089,20.8153,35000.0
2007-10-08 12:30:00,32.76,32.76,32.73,32.73,32000.0,20.8153,20.8153,20.7962,20.7962,32000.0
2007-10-08 12:40:00,32.73,32.74,32.67,32.69,36900.0,20.7962,20.8026,20.7581,20.7708,36900.0
2007-10-08 12:50:00,32.68,32.7,32.65,32.68,61400.0,20.7645,20.7772,20.7454,20.7645,61400.0
2007-10-08 13:00:00,32.68,32.69,32.65,32.68,31300.0,20.7645,20.7708,20.7454,20.7645,31300.0
2007-10-08 13:10:00,32.68,32.69,32.65,32.65,35400.0,20.7645,20.7708,20.7454,20.7454,35400.0
2007-10-08 13:20:00,32.66,32.66,32.63,32.63,25900.0,20.7518,20.7518,20.7327,20.7327,25900.0
2007-10-08 13:30:00,32.63,32.69,32.63,32.69,35000.0,20.7327,20.7708,20.7327,20.7708,35000.0
2007-10-08 13:40:00,32.68,32.7,32.68,32.68,37500.0,20.7645,20.7772,20.7645,20.7645,37500.0
2007-10-08 13:50:00,32.68,32.73,32.67,32.68,58800.0,20.7645,20.7962,20.7581,20.7645,58800.0
2007-10-08 14:00:00,32.67,32.68,32.66,32.66,35200.0,20.7581,20.7645,20.7518,20.7518,35200.0
2007-10-08 14:10:00,32.67,32.71,32.66,32.7,38500.0,20.7581,20.7835,20.7518,20.7772,38500.0
2007-10-08 14:20:00,32.71,32.74,32.71,32.73,32500.0,20.7835,20.8026,20.7835,20.7962,32500.0
2007-10-08 14:30:00,32.73,32.76,32.72,32.73,65200.0,20.7962,20.8153,20.7899,20.7962,65200.0
2007-10-08 14:40:00,32.73,32.74,32.68,32.71,53300.0,20.7962,20.8026,20.7645,20.7835,53300.0
2007-10-08 14:50:00,32.7,32.72,32.7,32.72,48800.0,20.7772,20.7899,20.7772,20.7899,48800.0
2007-10-08 15:00:00,32.71,32.77,32.71,32.75,98500.0,20.7835,20.8216,20.7835,20.8089,98500.0
2007-10-08 15:10:00,32.75,32.79,32.72,32.79,129200.0,20.8089,20.8344,20.7899,20.8344,129200.0
2007-10-08 15:20:00,32.78,32.8,32.75,32.78,115600.0,20.828,20.8407,20.8089,20.828,115600.0
2007-10-08 15:30:00,32.78,32.81,32.77,32.8,78800.0,20.828,20.8471,20.8216,20.8407,78800.0
2007-10-08 15:40:00,32.8,32.89,32.79,32.89,173100.0,20.8407,20.8979,20.8344,20.8979,173100.0
2007-10-08 15:50:00,32.88,32.93,32.86,32.88,233900.0,20.8915,20.9233,20.8788,20.8915,233900.0
2007-10-09 09:30:00,33.0,33.06,32.91,33.0,139300.0,20.9678,21.0059,20.9106,20.9678,139300.0
2007-10-09 09:40:00,33.01,33.1,32.99,33.1,94200.0,20.9741,21.0313,20.9614,21.0313,94200.0
2007-10-09 09:50:00,33.1,33.19,33.09,33.15,117600.0,21.0313,21.0885,21.025,21.0631,117600.0
2007-10-09 10:00:00,33.15,33.4,33.15,33.34,207000.0,21.0631,21.2219,21.0631,21.1838,207000.0
2007-10-09 10:10:00,33.34,33.34,33.2,33.23,122000.0,21.1838,21.1838,21.0949,21.1139,122000.0
2007-10-09 10:20:00,33.23,33.25,33.21,33.22,82500.0,21.1139,21.1266,21.1012,21.1076,82500.0
2007-10-09 10:30:00,33.22,33.26,33.17,33.19,290300.0,21.1076,21.133,21.0758,21.0885,290300.0
2007-10-09 10:40:00,33.18,33.22,33.18,33.2,101300.0,21.0822,21.1076,21.0822,21.0949,101300.0
2007-10-09 10:50:00,33.2,33.26,33.19,33.24,93400.0,21.0949,21.133,21.0885,21.1203,93400.0
2007-10-09 11:00:00,33.24,33.28,33.19,33.22,121100.0,21.1203,21.1457,21.0885,21.1076,121100.0
2007-10-09 11:10:00,33.23,33.23,33.15,33.17,54100.0,21.1139,21.1139,21.0631,21.0758,54100.0
2007-10-09 11:20:00,33.16,33.3,33.15,33.3,104300.0,21.0694,21.1584,21.0631,21.1584,104300.0
2007-10-09 11:30:00,33.29,33.38,33.27,33.3,82700.0,21.152,21.2092,21.1393,21.1584,82700.0
2007-10-09 11:40:00,33.3,33.33,33.25,33.32,102000.0,21.1584,21.1775,21.1266,21.1711,102000.0
2007-10-09 11:50:00,33.33,33.41,33.31,33.41,79300.0,21.1775,21.2283,21.1648,21.2283,79300.0
2007-10-09 12:00:00,33.41,33.42,33.37,33.4,88800.0,21.2283,21.2346,21.2029,21.2219,88800.0
2007-10-09 12:10:00,33.41,33.43,33.4,33.42,71100.0,21.2283,21.241,21.2219,21.2346,71100.0
2007-10-09 12:20:00,33.42,33.43,33.4,33.41,58800.0,21.2346,21.241,21.2219,21.2283,58800.0
2007-10-09 12:30:00,33.42,33.42,33.3,33.3,70100.0,21.2346,21.2346,21.1584,21.1584,70100.0
2007-10-09 12:40:00,33.3,33.31,33.25,33.25,77900.0,21.1584,21.1648,21.1266,21.1266,77900.0
2007-10-09 12:50:00,33.26,33.3,33.25,33.29,60900.0,21.133,21.1584,21.1266,21.152,60900.0
2007-10-09 13:00:00,33.29,33.3,33.25,33.28,35900.0,21.152,21.1584,21.1266,21.1457,35900.0
2007-10-09 13:10:00,33.29,33.29,33.28,33.29,13400.0,21.152,21.152,21.1457,21.152,13400.0
2007-10-09 13:20:00,33.29,33.29,33.18,33.2,49400.0,21.152,21.152,21.0822,21.0949,49400.0
2007-10-09 13:30:00,33.19,33.23,33.14,33.23,123200.0,21.0885,21.1139,21.0567,21.1139,123200.0
2007-10-09 13:40:00,33.23,33.28,33.17,33.27,60300.0,21.1139,21.1457,21.0758,21.1393,60300.0
2007-10-09 13:50:00,33.27,33.28,33.23,33.26,25900.0,21.1393,21.1457,21.1139,21.133,25900.0
2007-10-09 14:00:00,33.26,33.3,33.19,33.29,46500.0,21.133,21.1584,21.0885,21.152,46500.0
2007-10-09 14:10:00,33.29,33.33,33.22,33.23,27700.0,21.152,21.1775,21.1076,21.1139,27700.0
2007-10-09 14:20:00,33.24,33.33,33.23,33.32,37000.0,21.1203,21.1775,21.1139,21.1711,37000.0
2007-10-09 14:30:00,33.32,33.34,33.31,33.32,45200.0,21.1711,21.1838,21.1648,21.1711,45200.0
2007-10-09 14:40:00,33.32,33.32,33.25,33.32,90700.0,21.1711,21.1711,21.1266,21.1711,90700.0
2007-10-09 14:50:00,33.32,33.44,33.31,33.43,115800.0,21.1711,21.2474,21.1648,21.241,115800.0
2007-10-09 15:00:00,33.43,33.49,33.38,33.47,165800.0,21.241,21.2791,21.2092,21.2664,165800.0
2007-10-09 15:10:00,33.47,33.6,33.46,33.59,195900.0,21.2664,21.349,21.2601,21.3427,195900.0
2007-10-09 15:20:00,33.58,33.58,33.36,33.36,183000.0,21.3363,21.3363,21.1965,21.1965,183000.0
2007-10-09 15:30:00,33.37,33.4,33.3,33.39,221200.0,21.2029,21.2219,21.1584,21.2156,221200.0
2007-10-09 15:40:00,33.39,33.5,33.39,33.5,209600.0,21.2156,21.2855,21.2156,21.2855,209600.0
2007-10-09 15:50:00,33.5,33.6,33.47,33.56,418600.0,21.2855,21.349,21.2664,21.3236,418600.0
2007-10-10 09:30:00,33.54,33.61,33.44,33.51,345900.0,21.3109,21.3554,21.2474,21.2918,345900.0
2007-10-10 09:40:00,33.51,33.56,33.47,33.53,102500.0,21.2918,21.3236,21.2664,21.3045,102500.0
2007-10-10 09:50:00,33.54,33.6,33.45,33.45,164800.0,21.3109,21.349,21.2537,21.2537,164800.0
2007-10-10 10:00:00,33.47,33.67,33.47,33.66,204200.0,21.2664,21.3935,21.2664,21.3871,204200.0
2007-10-10 10:10:00,33.66,33.78,33.65,33.72,125500.0,21.3871,21.4634,21.3808,21.4253,125500.0
2007-10-10 10:20:00,33.73,33.76,33.72,33.74,85100.0,21.4316,21.4507,21.4253,21.438,85100.0
2007-10-10 10:30:00,33.75,33.82,33.68,33.68,107700.0,21.4443,21.4888,21.3998,21.3998,107700.0
2007-10-10 10:40:00,33.69,33.71,33.64,33.71,96900.0,21.4062,21.4189,21.3744,21.4189,96900.0
2007-10-10 10:50:00,33.72,33.73,33.67,33.67,57800.0,21.4253,21.4316,21.3935,21.3935,57800.0
2007-10-10 11:00:00,33.67,33.72,33.67,33.71,63500.0,21.3935,21.4253,21.3935,21.4189,63500.0
2007-10-10 11:10:00,33.71,33.75,33.7,33.74,73900.0,21.4189,21.4443,21.4126,21.438,73900.0
2007-10-10 11:20:00,33.73,33.83,33.73,33.79,121700.0,21.4316,21.4952,21.4316,21.4697,121700.0
2007-10-10 11:30:00,33.79,33.85,33.78,33.85,80200.0,21.4697,21.5079,21.4634,21.5079,80200.0
2007-10-10 11:40:00,33.85,33.87,33.79,33.83,407300.0,21.5079,21.5206,21.4697,21.4952,407300.0
2007-10-10 11:50:00,33.83,33.83,33.69,33.75,102400.0,21.4952,21.4952,21.4062,21.4443,102400.0
2007-10-10 12:00:00,33.75,33.76,33.72,33.74,62300.0,21.4443,21.4507,21.4253,21.438,62300.0
2007-10-10 12:10:00,33.73,33.74,33.68,33.7,40300.0,21.4316,21.438,21.3998,21.4126,40300.0
2007-10-10 12:20:00,33.7,33.71,33.69,33.69,48700.0,21.4126,21.4189,21.4062,21.4062,48700.0
2007-10-10 12:30:00,33.7,33.72,33.67,33.71,67000.0,21.4126,21.4253,21.3935,21.4189,67000.0
2007-10-10 12:40:00,33.71,33.79,33.7,33.75,69100.0,21.4189,21.4697,21.4126,21.4443,69100.0
2007-10-10 12:50:00,33.75,33.8,33.71,33.79,56500.0,21.4443,21.4761,21.4189,21.4697,56500.0
2007-10-10 13:00:00,33.79,33.79,33.71,33.72,140800.0,21.4697,21.4697,21.4189,21.4253,140800.0
2007-10-10 13:10:00,33.72,33.77,33.72,33.72,178300.0,21.4253,21.457,21.4253,21.4253,178300.0
2007-10-10 13:20:00,33.72,33.72,33.66,33.7,129400.0,21.4253,21.4253,21.3871,21.4126,129400.0
2007-10-10 13:30:00,33.7,33.73,33.68,33.71,90700.0,21.4126,21.4316,21.3998,21.4189,90700.0
2007-10-10 13:40:00,33.72,33.8,33.71,33.78,81100.0,21.4253,21.4761,21.4189,21.4634,81100.0
2007-10-10 13:50:00,33.78,33.78,33.69,33.73,54900.0,21.4634,21.4634,21.4062,21.4316,54900.0
2007-10-10 14:00:00,33.72,33.79,33.71,33.78,100100.0,21.4253,21.4697,21.4189,21.4634,100100.0
2007-10-10 14:10:00,33.79,33.84,33.77,33.83,101800.0,21.4697,21.5015,21.457,21.4952,101800.0
2007-10-10 14:20:00,33.83,33.92,33.81,33.91,170000.0,21.4952,21.5523,21.4824,21.546,170000.0
2007-10-10 14:30:00,33.9,33.91,33.83,33.88,127700.0,21.5396,21.546,21.4952,21.5269,127700.0
2007-10-10 14:40:00,33.87,33.95,33.81,33.84,149000.0,21.5206,21.5714,21.4824,21.5015,149000.0
2007-10-10 14:50:00,33.83,33.85,33.79,33.84,204100.0,21.4952,21.5079,21.4697,21.5015,204100.0
2007-10-10 15:00:00,33.85,33.95,33.84,33.94,137600.0,21.5079,21.5714,21.5015,21.565,137600.0
2007-10-10 15:10:00,33.94,33.98,33.85,33.98,170000.0,21.565,21.5905,21.5079,21.5905,170000.0
2007-10-10 15:20:00,33.98,34.0,33.96,33.97,136800.0,21.5905,21.6032,21.5778,21.5841,136800.0
2007-10-10 15:30:00,33.97,33.98,33.94,33.95,176400.0,21.5841,21.5905,21.565,21.5714,176400.0
2007-10-10 15:40:00,33.96,33.96,33.93,33.95,257700.0,21.5778,21.5778,21.5587,21.5714,257700.0
2007-10-10 15:50:00,33.95,33.96,33.88,33.91,401000.0,21.5714,21.5778,21.5269,21.546,401000.0
2007-10-11 09:30:00,34.25,34.25,34.01,34.24,333200.0,21.762,21.762,21.6095,21.7557,333200.0
2007-10-11 09:40:00,34.24,34.3,34.15,34.26,198900.0,21.7557,21.7938,21.6985,21.7684,198900.0
2007-10-11 09:50:00,34.27,34.33,34.24,34.31,136700.0,21.7747,21.8128,21.7557,21.8001,136700.0
2007-10-11 10:00:00,34.31,34.39,34.3,34.35,105000.0,21.8001,21.851,21.7938,21.8256,105000.0
2007-10-11 10:10:00,34.35,34.39,34.28,34.35,287900.0,21.8256,21.851,21.7811,21.8256,287900.0
2007-10-11 10:20:00,34.34,34.45,34.34,34.4,147600.0,21.8192,21.8891,21.8192,21.8573,147600.0
2007-10-11 10:30:00,34.41,34.42,34.33,34.33,125800.0,21.8637,21.87,21.8128,21.8128,125800.0
2007-10-11 10:40:00,34.33,34.37,34.31,34.37,107900.0,21.8128,21.8383,21.8001,21.8383,107900.0
2007-10-11 10:50:00,34.36,34.41,34.32,34.34,118200.0,21.8319,21.8637,21.8065,21.8192,118200.0
2007-10-11 11:00:00,34.34,34.35,34.26,34.31,92000.0,21.8192,21.8256,21.7684,21.8001,92000.0
2007-10-11 11:10:00,34.31,34.55,34.31,34.54,290300.0,21.8001,21.9526,21.8001,21.9463,290300.0
2007-10-11 11:20:00,34.53,34.7,34.53,34.59,290000.0,21.9399,22.0479,21.9399,21.978,290000.0
2007-10-11 11:30:00,34.59,34.62,34.5,34.6,287300.0,21.978,21.9971,21.9209,21.9844,287300.0
2007-10-11 11:40:00,34.61,34.75,34.6,34.73,232200.0,21.9908,22.0797,21.9844,22.067,232200.0
2007-10-11 11:50:00,34.74,34.76,34.69,34.7,432800.0,22.0734,22.0861,22.0416,22.0479,432800.0
2007-10-11 12:00:00,34.7,34.74,34.7,34.73,124100.0,22.0479,22.0734,22.0479,22.067,124100.0
2007-10-11 12:10:00,34.73,34.75,34.72,34.74,88700.0,22.067,22.0797,22.0606,22.0734,88700.0
2007-10-11 12:20:00,34.75,34.76,34.71,34.75,428100.0,22.0797,22.0861,22.0543,22.0797,428100.0
2007-10-11 12:30:00,34.76,34.9,34.73,34.88,162800.0,22.0861,22.175,22.067,22.1623,162800.0
2007-10-11 12:40:00,34.88,35.05,34.88,35.0,372300.0,22.1623,22.2703,22.1623,22.2386,372300.0
2007-10-11 12:50:00,35.0,35.04,34.99,35.03,202300.0,22.2386,22.264,22.2322,22.2576,202300.0
2007-10-11 13:00:00,35.03,35.38,35.03,35.36,376200.0,22.2576,22.48,22.2576,22.4673,376200.0
2007-10-11 13:10:00,35.36,35.51,35.22,35.28,367100.0,22.4673,22.5626,22.3783,22.4165,367100.0
2007-10-11 13:20:00,35.27,35.29,35.08,35.12,158300.0,22.4101,22.4228,22.2894,22.3148,158300.0
2007-10-11 13:30:00,35.13,35.14,34.96,35.1,193100.0,22.3212,22.3275,22.2131,22.3021,193100.0
2007-10-11 13:40:00,35.1,35.17,35.01,35.02,201000.0,22.3021,22.3466,22.2449,22.2513,201000.0
2007-10-11 13:50:00,35.02,35.07,34.99,35.06,106700.0,22.2513,22.283,22.2322,22.2767,106700.0
2007-10-11 14:00:00,35.06,35.06,34.98,35.01,289200.0,22.2767,22.2767,22.2258,22.2449,289200.0
2007-10-11 14:10:00,35.0,35.02,34.94,35.0,280000.0,22.2386,22.2513,22.2004,22.2386,280000.0
2007-10-11 14:20:00,35.0,35.01,34.86,34.92,379800.0,22.2386,22.2449,22.1496,22.1877,379800.0
2007-10-11 14:30:00,34.91,35.03,34.82,34.96,194200.0,22.1814,22.2576,22.1242,22.2131,194200.0
2007-10-11 14:40:00,34.97,35.13,34.93,35.13,210200.0,22.2195,22.3212,22.1941,22.3212,210200.0
2007-10-11 14:50:00,35.14,35.16,34.94,34.95,171600.0,22.3275,22.3402,22.2004,22.2068,171600.0
2007-10-11 15:00:00,34.94,35.04,34.91,35.0,353300.0,22.2004,22.264,22.1814,22.2386,353300.0
2007-10-11 15:10:00,35.0,35.02,34.94,34.94,245800.0,22.2386,22.2513,22.2004,22.2004,245800.0
2007-10-11 15:20:00,34.94,34.99,34.88,34.88,289700.0,22.2004,22.2322,22.1623,22.1623,289700.0
2007-10-11 15:30:00,34.88,34.92,34.85,34.86,412000.0,22.1623,22.1877,22.1432,22.1496,412000.0
2007-10-11 15:40:00,34.86,34.95,34.84,34.9,611600.0,22.1496,22.2068,22.1369,22.175,611600.0
2007-10-11 15:50:00,34.9,34.91,34.84,34.9,669200.0,22.175,22.1814,22.1369,22.175,669200.0
2007-10-12 09:30:00,35.27,35.31,34.91,35.19,428800.0,22.4101,22.4355,22.1814,22.3593,428800.0
2007-10-12 09:40:00,35.18,35.4,35.15,35.38,348500.0,22.3529,22.4927,22.3339,22.48,348500.0
2007-10-12 09:50:00,35.38,35.53,35.36,35.5,465500.0,22.48,22.5753,22.4673,22.5563,465500.0
2007-10-12 10:00:00,35.5,35.59,35.33,35.33,374500.0,22.5563,22.6134,22.4482,22.4482,374500.0
2007-10-12 10:10:00,35.33,35.34,35.04,35.14,203600.0,22.4482,22.4546,22.264,22.3275,203600.0
2007-10-12 10:20:00,35.13,35.18,35.01,35.03,119900.0,22.3212,22.3529,22.2449,22.2576,119900.0
2007-10-12 10:30:00,35.04,35.04,34.95,34.98,97500.0,22.264,22.264,22.2068,22.2258,97500.0
2007-10-12 10:40:00,34.98,35.03,34.95,35.03,60500.0,22.2258,22.2576,22.2068,22.2576,60500.0
2007-10-12 10:50:00,35.03,35.24,35.03,35.18,107500.0,22.2576,22.391,22.2576,22.3529,107500.0
2007-10-12 11:00:00,35.18,35.22,35.17,35.22,94800.0,22.3529,22.3783,22.3466,22.3783,94800.0
2007-10-12 11:10:00,35.22,35.26,35.21,35.26,78200.0,22.3783,22.4038,22.372,22.4038,78200.0
2007-10-12 11:20:00,35.25,35.35,35.2,35.25,232000.0,22.3974,22.4609,22.3656,22.3974,232000.0
2007-10-12 11:30:00,35.26,35.26,35.24,35.26,92900.0,22.4038,22.4038,22.391,22.4038,92900.0
2007-10-12 11:40:00,35.26,35.26,35.19,35.2,138700.0,22.4038,22.4038,22.3593,22.3656,138700.0
2007-10-12 11:50:00,35.22,35.22,35.19,35.19,57100.0,22.3783,22.3783,22.3593,22.3593,57100.0
2007-10-12 12:00:00,35.2,35.2,35.15,35.18,103800.0,22.3656,22.3656,22.3339,22.3529,103800.0
2007-10-12 12:10:00,35.19,35.2,35.18,35.19,34600.0,22.3593,22.3656,22.3529,22.3593,34600.0
2007-10-12 12:20:00,35.19,35.23,35.18,35.2,78300.0,22.3593,22.3847,22.3529,22.3656,78300.0
2007-10-12 12:30:00,35.19,35.21,35.15,35.18,80700.0,22.3593,22.372,22.3339,22.3529,80700.0
2007-10-12 12:40:00,35.18,35.23,35.17,35.21,185300.0,22.3529,22.3847,22.3466,22.372,185300.0
2007-10-12 12:50:00,35.21,35.21,35.18,35.19,49500.0,22.372,22.372,22.3529,22.3593,49500.0
2007-10-12 13:00:00,35.19,35.23,35.18,35.23,55800.0,22.3593,22.3847,22.3529,22.3847,55800.0
2007-10-12 13:10:00,35.22,35.22,35.2,35.22,144700.0,22.3783,22.3783,22.3656,22.3783,144700.0
2007-10-12 13:20:00,35.22,35.31,35.21,35.31,74900.0,22.3783,22.4355,22.372,22.4355,74900.0
2007-10-12 13:30:00,35.31,35.31,35.2,35.24,91200.0,22.4355,22.4355,22.3656,22.391,91200.0
2007-10-12 13:40:00,35.24,35.38,35.23,35.31,81100.0,22.391,22.48,22.3847,22.4355,81100.0
2007-10-12 13:50:00,35.31,35.31,35.26,35.28,45500.0,22.4355,22.4355,22.4038,22.4165,45500.0
2007-10-12 14:00:00,35.29,35.3,35.27,35.27,58400.0,22.4228,22.4292,22.4101,22.4101,58400.0
2007-10-12 14:10:00,35.27,35.29,35.27,35.27,57300.0,22.4101,22.4228,22.4101,22.4101,57300.0
2007-10-12 14:20:00,35.27,35.31,35.27,35.31,76800.0,22.4101,22.4355,22.4101,22.4355,76800.0
2007-10-12 14:30:00,35.3,35.32,35.29,35.3,71900.0,22.4292,22.4419,22.4228,22.4292,71900.0
2007-10-12 14:40:00,35.3,35.31,35.28,35.28,134900.0,22.4292,22.4355,22.4165,22.4165,134900.0
2007-10-12 14:50:00,35.28,35.28,35.24,35.27,118500.0,22.4165,22.4165,22.391,22.4101,118500.0
2007-10-12 15:00:00,35.27,35.27,35.23,35.27,136000.0,22.4101,22.4101,22.3847,22.4101,136000.0
2007-10-12 15:10:00,35.27,35.27,35.23,35.23,73200.0,22.4101,22.4101,22.3847,22.3847,73200.0
2007-10-12 15:20:00,35.23,35.24,35.21,35.24,71100.0,22.3847,22.391,22.372,22.391,71100.0
2007-10-12 15:30:00,35.23,35.44,35.22,35.44,247100.0,22.3847,22.5181,22.3783,22.5181,247100.0
2007-10-12 15:40:00,35.45,35.52,35.45,35.49,448700.0,22.5245,22.569,22.5245,22.5499,448700.0
2007-10-12 15:50:00,35.49,35.56,35.38,35.52,540500.0,22.5499,22.5944,22.48,22.569,540500.0
2007-10-15 09:30:00,35.43,35.47,35.17,35.23,238900.0,22.5118,22.5372,22.3466,22.3847,238900.0
2007-10-15 09:40:00,35.23,35.35,35.21,35.32,94100.0,22.3847,22.4609,22.372,22.4419,94100.0
2007-10-15 09:50:00,35.32,35.33,35.15,35.17,149900.0,22.4419,22.4482,22.3339,22.3466,149900.0
2007-10-15 10:00:00,35.17,35.17,35.01,35.08,90800.0,22.3466,22.3466,22.2449,22.2894,90800.0
2007-10-15 10:10:00,35.08,35.09,35.0,35.06,74100.0,22.2894,22.2957,22.2386,22.2767,74100.0
2007-10-15 10:20:00,35.06,35.08,34.86,34.86,99500.0,22.2767,22.2894,22.1496,22.1496,99500.0
2007-10-15 10:30:00,34.86,34.93,34.86,34.91,64400.0,22.1496,22.1941,22.1496,22.1814,64400.0
2007-10-15 10:40:00,34.92,34.93,34.8,34.81,201000.0,22.1877,22.1941,22.1115,22.1178,201000.0
2007-10-15 10:50:00,34.82,34.83,34.74,34.75,86300.0,22.1242,22.1305,22.0734,22.0797,86300.0
2007-10-15 11:00:00,34.75,34.76,34.55,34.6,156400.0,22.0797,22.0861,21.9526,21.9844,156400.0
2007-10-15 11:10:00,34.6,34.63,34.51,34.53,102400.0,21.9844,22.0035,21.9272,21.9399,102400.0
2007-10-15 11:20:00,34.52,34.63,34.46,34.62,179800.0,21.9336,22.0035,21.8954,21.9971,179800.0
2007-10-15 11:30:00,34.63,34.72,34.57,34.59,87800.0,22.0035,22.0606,21.9653,21.978,87800.0
2007-10-15 11:40:00,34.58,34.6,34.5,34.51,71000.0,21.9717,21.9844,21.9209,21.9272,71000.0
2007-10-15 11:50:00,34.5,34.54,34.5,34.52,131400.0,21.9209,21.9463,21.9209,21.9336,131400.0
2007-10-15 12:00:00,34.51,34.69,34.48,34.67,124500.0,21.9272,22.0416,21.9082,22.0289,124500.0
2007-10-15 12:10:00,34.66,34.67,34.57,34.62,42500.0,22.0225,22.0289,21.9653,21.9971,42500.0
2007-10-15 12:20:00,34.61,34.62,34.5,34.51,66700.0,21.9908,21.9971,21.9209,21.9272,66700.0
2007-10-15 12:30:00,34.51,34.53,34.5,34.52,48000.0,21.9272,21.9399,21.9209,21.9336,48000.0
2007-10-15 12:40:00,34.51,34.53,34.49,34.49,89400.0,21.9272,21.9399,21.9145,21.9145,89400.0
2007-10-15 12:50:00,34.5,34.54,34.49,34.5,113500.0,21.9209,21.9463,21.9145,21.9209,113500.0
2007-10-15 13:00:00,34.5,34.52,34.49,34.5,87400.0,21.9209,21.9336,21.9145,21.9209,87400.0
2007-10-15 13:10:00,34.51,34.54,34.5,34.53,36600.0,21.9272,21.9463,21.9209,21.9399,36600.0
2007-10-15 13:20:00,34.52,34.56,34.5,34.53,36000.0,21.9336,21.959,21.9209,21.9399,36000.0
2007-10-15 13:30:00,34.53,34.56,34.48,34.54,116900.0,21.9399,21.959,21.9082,21.9463,116900.0
2007-10-15 13:40:00,34.54,34.58,34.53,34.57,77400.0,21.9463,21.9717,21.9399,21.9653,77400.0
2007-10-15 13:50:00,34.56,34.6,34.53,34.6,66300.0,21.959,21.9844,21.9399,21.9844,66300.0
2007-10-15 14:00:00,34.6,34.6,34.53,34.53,61200.0,21.9844,21.9844,21.9399,21.9399,61200.0
2007-10-15 14:10:00,34.53,34.6,34.52,34.59,114700.0,21.9399,21.9844,21.9336,21.978,114700.0
2007-10-15 14:20:00,34.58,34.66,34.53,34.66,77500.0,21.9717,22.0225,21.9399,22.0225,77500.0
2007-10-15 14:30:00,34.66,34.71,34.62,34.67,106700.0,22.0225,22.0543,21.9971,22.0289,106700.0
2007-10-15 14:40:00,34.68,34.7,34.64,34.66,85800.0,22.0352,22.0479,22.0098,22.0225,85800.0
2007-10-15 14:50:00,34.65,34.66,34.64,34.66,64700.0,22.0162,22.0225,22.0098,22.0225,64700.0
2007-10-15 15:00:00,34.65,34.71,34.64,34.65,86200.0,22.0162,22.0543,22.0098,22.0162,86200.0
2007-10-15 15:10:00,34.64,34.68,34.63,34.67,114000.0,22.0098,22.0352,22.0035,22.0289,114000.0
2007-10-15 15:20:00,34.67,34.71,34.64,34.68,132600.0,22.0289,22.0543,22.0098,22.0352,132600.0
2007-10-15 15:30:00,34.68,34.83,34.66,34.8,177800.0,22.0352,22.1305,22.0225,22.1115,177800.0
2007-10-15 15:40:00,34.8,35.02,34.78,34.99,272600.0,22.1115,22.2513,22.0988,22.2322,272600.0
2007-10-15 15:50:00,34.99,35.0,34.83,34.88,415200.0,22.2322,22.2386,22.1305,22.1623,415200.0
2007-10-16 09:30:00,34.91,34.98,34.78,34.89,336600.0,22.1814,22.2258,22.0988,22.1687,336600.0
2007-10-16 09:40:00,34.89,35.09,34.88,34.93,114600.0,22.1687,22.2957,22.1623,22.1941,114600.0
2007-10-16 09:50:00,34.94,34.94,34.89,34.92,514400.0,22.2004,22.2004,22.1687,22.1877,514400.0
2007-10-16 10:00:00,34.92,35.06,34.91,34.97,128500.0,22.1877,22.2767,22.1814,22.2195,128500.0
2007-10-16 10:10:00,34.96,34.99,34.9,34.9,124000.0,22.2131,22.2322,22.175,22.175,124000.0
2007-10-16 10:20:00,34.9,34.92,34.89,34.91,154000.0,22.175,22.1877,22.1687,22.1814,154000.0
2007-10-16 10:30:00,34.9,34.93,34.8,34.81,127900.0,22.175,22.1941,22.1115,22.1178,127900.0
2007-10-16 10:40:00,34.81,34.99,34.69,34.96,145300.0,22.1178,22.2322,22.0416,22.2131,145300.0
2007-10-16 10:50:00,34.96,34.97,34.89,34.94,65300.0,22.2131,22.2195,22.1687,22.2004,65300.0
2007-10-16 11:00:00,34.95,34.99,34.88,34.89,240800.0,22.2068,22.2322,22.1623,22.1687,240800.0
2007-10-16 11:10:00,34.88,34.9,34.83,34.89,71400.0,22.1623,22.175,22.1305,22.1687,71400.0
2007-10-16 11:20:00,34.88,34.96,34.87,34.91,54900.0,22.1623,22.2131,22.156,22.1814,54900.0
2007-10-16 11:30:00,34.92,35.02,34.92,35.01,54100.0,22.1877,22.2513,22.1877,22.2449,54100.0
2007-10-16 11:40:00,35.01,35.06,35.0,35.02,33100.0,22.2449,22.2767,22.2386,22.2513,33100.0
2007-10-16 11:50:00,35.02,35.05,35.0,35.01,129000.0,22.2513,22.2703,22.2386,22.2449,129000.0
2007-10-16 12:00:00,35.01,35.01,34.9,34.9,44600.0,22.2449,22.2449,22.175,22.175,44600.0
2007-10-16 12:10:00,34.91,34.95,34.88,34.88,41000.0,22.1814,22.2068,22.1623,22.1623,41000.0
2007-10-16 12:20:00,34.88,34.89,34.82,34.89,78200.0,22.1623,22.1687,22.1242,22.1687,78200.0
2007-10-16 12:30:00,34.88,34.89,34.8,34.81,54400.0,22.1623,22.1687,22.1115,22.1178,54400.0
2007-10-16 12:40:00,34.81,34.88,34.8,34.88,46600.0,22.1178,22.1623,22.1115,22.1623,46600.0
2007-10-16 12:50:00,34.88,34.88,34.86,34.86,25000.0,22.1623,22.1623,22.1496,22.1496,25000.0
2007-10-16 13:00:00,34.86,34.87,34.77,34.78,66900.0,22.1496,22.156,22.0924,22.0988,66900.0
2007-10-16 13:10:00,34.78,34.9,34.75,34.88,109700.0,22.0988,22.175,22.0797,22.1623,109700.0
2007-10-16 13:20:00,34.88,34.91,34.88,34.88,57600.0,22.1623,22.1814,22.1623,22.1623,57600.0
2007-10-16 13:30:00,34.88,34.98,34.87,34.93,78100.0,22.1623,22.2258,22.156,22.1941,78100.0
2007-10-16 13:40:00,34.93,34.93,34.88,34.89,33100.0,22.1941,22.1941,22.1623,22.1687,33100.0
2007-10-16 13:50:00,34.88,34.89,34.84,34.89,119800.0,22.1623,22.1687,22.1369,22.1687,119800.0
2007-10-16 14:00:00,34.89,34.9,34.86,34.88,123300.0,22.1687,22.175,22.1496,22.1623,123300.0
2007-10-16 14:10:00,34.89,34.9,34.86,34.88,56500.0,22.1687,22.175,22.1496,22.1623,56500.0
2007-10-16 14:20:00,34.89,34.89,34.86,34.86,55500.0,22.1687,22.1687,22.1496,22.1496,55500.0
2007-10-16 14:30:00,34.87,34.87,34.8,34.83,95800.0,22.156,22.156,22.1115,22.1305,95800.0
2007-10-16 14:40:00,34.83,34.91,34.83,34.9,52400.0,22.1305,22.1814,22.1305,22.175,52400.0
2007-10-16 14:50:00,34.9,34.93,34.86,34.92,97700.0,22.175,22.1941,22.1496,22.1877,97700.0
2007-10-16 15:00:00,34.92,34.92,34.8,34.83,158000.0,22.1877,22.1877,22.1115,22.1305,158000.0
2007-10-16 15:10:00,34.83,34.9,34.83,34.88,106200.0,22.1305,22.175,22.1305,22.1623,106200.0
2007-10-16 15:20:00,34.88,34.89,34.85,34.88,114400.0,22.1623,22.1687,22.1432,22.1623,114400.0
2007-10-16 15:30:00,34.88,34.93,34.88,34.93,125300.0,22.1623,22.1941,22.1623,22.1941,125300.0
2007-10-16 15:40:00,34.92,34.93,34.82,34.83,164600.0,22.1877,22.1941,22.1242,22.1305,164600.0
2007-10-16 15:50:00,34.83,34.91,34.83,34.88,198100.0,22.1305,22.1814,22.1305,22.1623,198100.0
2007-10-17 09:30:00,35.09,35.17,35.02,35.16,206900.0,22.2957,22.3466,22.2513,22.3402,206900.0
2007-10-17 09:40:00,35.17,35.23,35.11,35.14,99500.0,22.3466,22.3847,22.3084,22.3275,99500.0
2007-10-17 09:50:00,35.14,35.16,35.1,35.13,55000.0,22.3275,22.3402,22.3021,22.3212,55000.0
2007-10-17 10:00:00,35.12,35.15,35.08,35.14,59000.0,22.3148,22.3339,22.2894,22.3275,59000.0
2007-10-17 10:10:00,35.14,35.16,35.02,35.05,168500.0,22.3275,22.3402,22.2513,22.2703,168500.0
2007-10-17 10:20:00,35.04,35.06,34.95,35.06,101400.0,22.264,22.2767,22.2068,22.2767,101400.0
2007-10-17 10:30:00,35.07,35.08,34.96,34.96,97800.0,22.283,22.2894,22.2131,22.2131,97800.0
2007-10-17 10:40:00,34.95,34.96,34.85,34.9,41500.0,22.2068,22.2131,22.1432,22.175,41500.0
2007-10-17 10:50:00,34.9,34.98,34.9,34.9,67300.0,22.175,22.2258,22.175,22.175,67300.0
2007-10-17 11:00:00,34.9,34.91,34.84,34.86,44600.0,22.175,22.1814,22.1369,22.1496,44600.0
2007-10-17 11:10:00,34.86,34.96,34.85,34.94,33800.0,22.1496,22.2131,22.1432,22.2004,33800.0
2007-10-17 11:20:00,34.93,34.95,34.84,34.87,42300.0,22.1941,22.2068,22.1369,22.156,42300.0
2007-10-17 11:30:00,34.87,34.93,34.86,34.87,49700.0,22.156,22.1941,22.1496,22.156,49700.0
2007-10-17 11:40:00,34.87,34.9,34.85,34.86,48900.0,22.156,22.175,22.1432,22.1496,48900.0
2007-10-17 11:50:00,34.86,34.94,34.85,34.93,35000.0,22.1496,22.2004,22.1432,22.1941,35000.0
2007-10-17 12:00:00,34.92,35.2,34.92,35.2,316600.0,22.1877,22.3656,22.1877,22.3656,316600.0
2007-10-17 12:10:00,35.2,35.2,35.15,35.16,93300.0,22.3656,22.3656,22.3339,22.3402,93300.0
2007-10-17 12:20:00,35.17,35.2,35.08,35.15,141300.0,22.3466,22.3656,22.2894,22.3339,141300.0
2007-10-17 12:30:00,35.15,35.19,35.15,35.19,72600.0,22.3339,22.3593,22.3339,22.3593,72600.0
2007-10-17 12:40:00,35.18,35.32,35.18,35.32,115600.0,22.3529,22.4419,22.3529,22.4419,115600.0
2007-10-17 12:50:00,35.32,35.37,35.28,35.33,191000.0,22.4419,22.4737,22.4165,22.4482,191000.0
2007-10-17 13:00:00,35.33,35.38,35.28,35.3,116100.0,22.4482,22.48,22.4165,22.4292,116100.0
2007-10-17 13:10:00,35.29,35.33,35.22,35.3,115900.0,22.4228,22.4482,22.3783,22.4292,115900.0
2007-10-17 13:20:00,35.3,35.37,35.3,35.37,119100.0,22.4292,22.4737,22.4292,22.4737,119100.0
2007-10-17 13:30:00,35.37,35.39,35.35,35.37,154500.0,22.4737,22.4864,22.4609,22.4737,154500.0
2007-10-17 13:40:00,35.37,35.39,35.35,35.37,191100.0,22.4737,22.4864,22.4609,22.4737,191100.0
2007-10-17 13:50:00,35.36,35.37,35.25,35.35,152200.0,22.4673,22.4737,22.3974,22.4609,152200.0
2007-10-17 14:00:00,35.35,35.37,35.21,35.36,105000.0,22.4609,22.4737,22.372,22.4673,105000.0
2007-10-17 14:10:00,35.36,35.42,35.31,35.41,122000.0,22.4673,22.5054,22.4355,22.4991,122000.0
2007-10-17 14:20:00,35.4,35.4,35.31,35.34,83000.0,22.4927,22.4927,22.4355,22.4546,83000.0
2007-10-17 14:30:00,35.34,35.36,35.28,35.34,93400.0,22.4546,22.4673,22.4165,22.4546,93400.0
2007-10-17 14:40:00,35.34,35.42,35.34,35.35,76900.0,22.4546,22.5054,22.4546,22.4609,76900.0
2007-10-17 14:50:00,35.35,35.38,35.27,35.33,76900.0,22.4609,22.48,22.4101,22.4482,76900.0
2007-10-17 15:00:00,35.33,35.39,35.3,35.38,119300.0,22.4482,22.4864,22.4292,22.48,119300.0
2007-10-17 15:10:00,35.39,35.39,35.31,35.33,101800.0,22.4864,22.4864,22.4355,22.4482,101800.0
2007-10-17 15:20:00,35.4,35.4,35.21,35.22,144800.0,22.4927,22.4927,22.372,22.3783,144800.0
2007-10-17 15:30:00,35.23,35.28,35.19,35.26,211200.0,22.3847,22.4165,22.3593,22.4038,211200.0
2007-10-17 15:40:00,35.26,35.38,35.26,35.35,378200.0,22.4038,22.48,22.4038,22.4609,378200.0
2007-10-17 15:50:00,35.36,35.41,35.32,35.36,318000.0,22.4673,22.4991,22.4419,22.4673,318000.0
2007-10-18 09:30:00,35.44,35.49,35.3,35.44,174000.0,22.5181,22.5499,22.4292,22.5181,174000.0
2007-10-18 09:40:00,35.44,35.77,35.39,35.44,130800.0,22.5181,22.7278,22.4864,22.5181,130800.0
2007-10-18 09:50:00,35.44,35.51,35.43,35.51,194300.0,22.5181,22.5626,22.5118,22.5626,194300.0
2007-10-18 10:00:00,35.5,35.5,35.44,35.49,86900.0,22.5563,22.5563,22.5181,22.5499,86900.0
2007-10-18 10:10:00,35.49,35.5,35.45,35.47,78000.0,22.5499,22.5563,22.5245,22.5372,78000.0
2007-10-18 10:20:00,35.48,35.63,35.46,35.62,192700.0,22.5435,22.6389,22.5308,22.6325,192700.0
2007-10-18 10:30:00,35.63,35.63,35.51,35.54,104200.0,22.6389,22.6389,22.5626,22.5817,104200.0
2007-10-18 10:40:00,35.53,35.56,35.47,35.55,99300.0,22.5753,22.5944,22.5372,22.588,99300.0
2007-10-18 10:50:00,35.55,35.55,35.45,35.48,122800.0,22.588,22.588,22.5245,22.5435,122800.0
2007-10-18 11:00:00,35.47,35.55,35.46,35.5,109600.0,22.5372,22.588,22.5308,22.5563,109600.0
2007-10-18 11:10:00,35.49,35.5,35.46,35.49,84300.0,22.5499,22.5563,22.5308,22.5499,84300.0
2007-10-18 11:20:00,35.5,35.55,35.49,35.49,48700.0,22.5563,22.588,22.5499,22.5499,48700.0
2007-10-18 11:30:00,35.49,35.51,35.49,35.5,55200.0,22.5499,22.5626,22.5499,22.5563,55200.0
2007-10-18 11:40:00,35.5,35.5,35.44,35.48,88900.0,22.5563,22.5563,22.5181,22.5435,88900.0
2007-10-18 11:50:00,35.48,35.5,35.47,35.48,64700.0,22.5435,22.5563,22.5372,22.5435,64700.0
2007-10-18 12:00:00,35.49,35.49,35.46,35.46,97900.0,22.5499,22.5499,22.5308,22.5308,97900.0
2007-10-18 12:10:00,35.47,35.49,35.45,35.47,60500.0,22.5372,22.5499,22.5245,22.5372,60500.0
2007-10-18 12:20:00,35.47,35.5,35.46,35.49,55300.0,22.5372,22.5563,22.5308,22.5499,55300.0
2007-10-18 12:30:00,35.49,35.5,35.46,35.47,84600.0,22.5499,22.5563,22.5308,22.5372,84600.0
2007-10-18 12:40:00,35.47,35.49,35.4,35.47,89900.0,22.5372,22.5499,22.4927,22.5372,89900.0
2007-10-18 12:50:00,35.48,35.52,35.45,35.46,68700.0,22.5435,22.569,22.5245,22.5308,68700.0
2007-10-18 13:00:00,35.46,35.5,35.46,35.49,42000.0,22.5308,22.5563,22.5308,22.5499,42000.0
2007-10-18 13:10:00,35.49,35.52,35.46,35.5,75500.0,22.5499,22.569,22.5308,22.5563,75500.0
2007-10-18 13:20:00,35.5,35.5,35.45,35.48,23200.0,22.5563,22.5563,22.5245,22.5435,23200.0
2007-10-18 13:30:00,35.48,35.51,35.46,35.47,60200.0,22.5435,22.5626,22.5308,22.5372,60200.0
2007-10-18 13:40:00,35.47,35.5,35.45,35.45,47400.0,22.5372,22.5563,22.5245,22.5245,47400.0
2007-10-18 13:50:00,35.45,35.49,35.45,35.48,52700.0,22.5245,22.5499,22.5245,22.5435,52700.0
2007-10-18 14:00:00,35.48,35.51,35.47,35.5,60700.0,22.5435,22.5626,22.5372,22.5563,60700.0
2007-10-18 14:10:00,35.51,35.53,35.48,35.53,76600.0,22.5626,22.5753,22.5435,22.5753,76600.0
2007-10-18 14:20:00,35.53,35.53,35.49,35.49,53200.0,22.5753,22.5753,22.5499,22.5499,53200.0
2007-10-18 14:30:00,35.49,35.5,35.46,35.46,48100.0,22.5499,22.5563,22.5308,22.5308,48100.0
2007-10-18 14:40:00,35.46,35.48,35.44,35.44,125600.0,22.5308,22.5435,22.5181,22.5181,125600.0
2007-10-18 14:50:00,35.44,35.5,35.37,35.47,79000.0,22.5181,22.5563,22.4737,22.5372,79000.0
2007-10-18 15:00:00,35.47,35.49,35.46,35.46,41400.0,22.5372,22.5499,22.5308,22.5308,41400.0
2007-10-18 15:10:00,35.47,35.5,35.45,35.47,75600.0,22.5372,22.5563,22.5245,22.5372,75600.0
2007-10-18 15:20:00,35.47,35.51,35.46,35.46,76200.0,22.5372,22.5626,22.5308,22.5308,76200.0
2007-10-18 15:30:00,35.46,35.5,35.46,35.49,126500.0,22.5308,22.5563,22.5308,22.5499,126500.0
2007-10-18 15:40:00,35.48,35.51,35.46,35.49,156400.0,22.5435,22.5626,22.5308,22.5499,156400.0
2007-10-18 15:50:00,35.49,35.5,35.45,35.47,206500.0,22.5499,22.5563,22.5245,22.5372,206500.0
2007-10-19 09:30:00,35.35,35.7,35.22,35.38,620500.0,22.4609,22.6833,22.3783,22.48,620500.0
2007-10-19 09:40:00,35.38,35.43,35.31,35.31,274200.0,22.48,22.5118,22.4355,22.4355,274200.0
2007-10-19 09:50:00,35.31,35.31,35.0,35.07,214200.0,22.4355,22.4355,22.2386,22.283,214200.0
2007-10-19 10:00:00,35.08,35.13,34.9,34.9,162000.0,22.2894,22.3212,22.175,22.175,162000.0
2007-10-19 10:10:00,34.91,35.05,34.85,35.03,156500.0,22.1814,22.2703,22.1432,22.2576,156500.0
2007-10-19 10:20:00,35.04,35.14,35.04,35.06,56800.0,22.264,22.3275,22.264,22.2767,56800.0
2007-10-19 10:30:00,35.08,35.08,34.88,34.99,73000.0,22.2894,22.2894,22.1623,22.2322,73000.0
2007-10-19 10:40:00,34.99,34.99,34.84,34.9,79200.0,22.2322,22.2322,22.1369,22.175,79200.0
2007-10-19 10:50:00,34.91,34.96,34.82,34.84,97600.0,22.1814,22.2131,22.1242,22.1369,97600.0
2007-10-19 11:00:00,34.84,34.98,34.84,34.9,84800.0,22.1369,22.2258,22.1369,22.175,84800.0
2007-10-19 11:10:00,34.89,34.92,34.85,34.9,62000.0,22.1687,22.1877,22.1432,22.175,62000.0
2007-10-19 11:20:00,34.89,34.9,34.83,34.85,54900.0,22.1687,22.175,22.1305,22.1432,54900.0
2007-10-19 11:30:00,34.85,34.95,34.75,34.91,103200.0,22.1432,22.2068,22.0797,22.1814,103200.0
2007-10-19 11:40:00,34.9,34.94,34.84,34.93,63700.0,22.175,22.2004,22.1369,22.1941,63700.0
2007-10-19 11:50:00,34.94,34.96,34.83,34.88,68100.0,22.2004,22.2131,22.1305,22.1623,68100.0
2007-10-19 12:00:00,34.87,34.88,34.8,34.83,78300.0,22.156,22.1623,22.1115,22.1305,78300.0
2007-10-19 12:10:00,34.83,34.86,34.81,34.83,56000.0,22.1305,22.1496,22.1178,22.1305,56000.0
2007-10-19 12:20:00,34.83,34.83,34.74,34.74,56000.0,22.1305,22.1305,22.0734,22.0734,56000.0
2007-10-19 12:30:00,34.75,34.94,34.75,34.93,86500.0,22.0797,22.2004,22.0797,22.1941,86500.0
2007-10-19 12:40:00,34.92,34.98,34.83,34.92,96800.0,22.1877,22.2258,22.1305,22.1877,96800.0
2007-10-19 12:50:00,34.92,35.0,34.91,34.99,57300.0,22.1877,22.2386,22.1814,22.2322,57300.0
2007-10-19 13:00:00,34.99,35.01,34.98,35.0,76500.0,22.2322,22.2449,22.2258,22.2386,76500.0
2007-10-19 13:10:00,35.0,35.03,34.98,34.99,55000.0,22.2386,22.2576,22.2258,22.2322,55000.0
2007-10-19 13:20:00,35.0,35.0,34.82,34.94,76500.0,22.2386,22.2386,22.1242,22.2004,76500.0
2007-10-19 13:30:00,34.93,34.95,34.86,34.86,66000.0,22.1941,22.2068,22.1496,22.1496,66000.0
2007-10-19 13:40:00,34.86,34.95,34.86,34.94,60300.0,22.1496,22.2068,22.1496,22.2004,60300.0
2007-10-19 13:50:00,34.94,34.97,34.93,34.96,77700.0,22.2004,22.2195,22.1941,22.2131,77700.0
2007-10-19 14:00:00,34.96,34.96,34.92,34.93,69100.0,22.2131,22.2131,22.1877,22.1941,69100.0
2007-10-19 14:10:00,34.93,34.98,34.92,34.93,118400.0,22.1941,22.2258,22.1877,22.1941,118400.0
2007-10-19 14:20:00,34.94,34.96,34.88,34.89,125000.0,22.2004,22.2131,22.1623,22.1687,125000.0
2007-10-19 14:30:00,34.89,34.9,34.74,34.78,91300.0,22.1687,22.175,22.0734,22.0988,91300.0
2007-10-19 14:40:00,34.78,34.92,34.76,34.9,138900.0,22.0988,22.1877,22.0861,22.175,138900.0
2007-10-19 14:50:00,34.9,34.9,34.82,34.88,238500.0,22.175,22.175,22.1242,22.1623,238500.0
2007-10-19 15:00:00,34.87,34.91,34.84,34.9,215100.0,22.156,22.1814,22.1369,22.175,215100.0
2007-10-19 15:10:00,34.9,34.92,34.84,34.89,277900.0,22.175,22.1877,22.1369,22.1687,277900.0
2007-10-19 15:20:00,34.89,34.9,34.82,34.89,296200.0,22.1687,22.175,22.1242,22.1687,296200.0
2007-10-19 15:30:00,34.89,34.91,34.84,34.89,261600.0,22.1687,22.1814,22.1369,22.1687,261600.0
2007-10-19 15:40:00,34.89,34.91,34.84,34.86,358200.0,22.1687,22.1814,22.1369,22.1496,358200.0
2007-10-19 15:50:00,34.87,34.92,34.83,34.91,516900.0,22.156,22.1877,22.1305,22.1814,516900.0
2007-10-22 09:30:00,34.54,34.9,34.48,34.9,115500.0,21.9463,22.175,21.9082,22.175,115500.0
2007-10-22 09:40:00,34.88,34.93,34.78,34.87,85300.0,22.1623,22.1941,22.0988,22.156,85300.0
2007-10-22 09:50:00,34.89,35.0,34.87,34.96,101400.0,22.1687,22.2386,22.156,22.2131,101400.0
2007-10-22 10:00:00,34.96,34.97,34.82,34.85,118400.0,22.2131,22.2195,22.1242,22.1432,118400.0
2007-10-22 10:10:00,34.85,34.92,34.69,34.8,216100.0,22.1432,22.1877,22.0416,22.1115,216100.0
2007-10-22 10:20:00,34.8,34.88,34.78,34.88,55100.0,22.1115,22.1623,22.0988,22.1623,55100.0
2007-10-22 10:30:00,34.88,34.89,34.83,34.85,41200.0,22.1623,22.1687,22.1305,22.1432,41200.0
2007-10-22 10:40:00,34.85,34.92,34.83,34.86,232100.0,22.1432,22.1877,22.1305,22.1496,232100.0
2007-10-22 10:50:00,34.85,34.87,34.79,34.84,82900.0,22.1432,22.156,22.1051,22.1369,82900.0
2007-10-22 11:00:00,34.85,34.85,34.79,34.83,107600.0,22.1432,22.1432,22.1051,22.1305,107600.0
2007-10-22 11:10:00,34.82,34.84,34.66,34.67,73100.0,22.1242,22.1369,22.0225,22.0289,73100.0
2007-10-22 11:20:00,34.67,34.71,34.66,34.68,87900.0,22.0289,22.0543,22.0225,22.0352,87900.0
2007-10-22 11:30:00,34.69,34.82,34.68,34.72,61100.0,22.0416,22.1242,22.0352,22.0606,61100.0
2007-10-22 11:40:00,34.73,34.75,34.68,34.7,105500.0,22.067,22.0797,22.0352,22.0479,105500.0
2007-10-22 11:50:00,34.69,34.74,34.67,34.7,98700.0,22.0416,22.0734,22.0289,22.0479,98700.0
2007-10-22 12:00:00,34.7,34.73,34.67,34.73,90400.0,22.0479,22.067,22.0289,22.067,90400.0
2007-10-22 12:10:00,34.73,34.74,34.68,34.7,68500.0,22.067,22.0734,22.0352,22.0479,68500.0
2007-10-22 12:20:00,34.69,34.75,34.68,34.72,64400.0,22.0416,22.0797,22.0352,22.0606,64400.0
2007-10-22 12:30:00,34.72,34.77,34.71,34.72,29300.0,22.0606,22.0924,22.0543,22.0606,29300.0
2007-10-22 12:40:00,34.71,34.79,34.7,34.78,35900.0,22.0543,22.1051,22.0479,22.0988,35900.0
2007-10-22 12:50:00,34.79,34.87,34.77,34.85,41700.0,22.1051,22.156,22.0924,22.1432,41700.0
2007-10-22 13:00:00,34.86,34.9,34.85,34.89,46500.0,22.1496,22.175,22.1432,22.1687,46500.0
2007-10-22 13:10:00,34.89,34.92,34.86,34.89,44200.0,22.1687,22.1877,22.1496,22.1687,44200.0
2007-10-22 13:20:00,34.9,34.9,34.87,34.89,28800.0,22.175,22.175,22.156,22.1687,28800.0
2007-10-22 13:30:00,34.9,34.93,34.82,34.89,37100.0,22.175,22.1941,22.1242,22.1687,37100.0
2007-10-22 13:40:00,34.9,34.9,34.85,34.88,34700.0,22.175,22.175,22.1432,22.1623,34700.0
2007-10-22 13:50:00,34.89,34.89,34.81,34.85,61400.0,22.1687,22.1687,22.1178,22.1432,61400.0
2007-10-22 14:00:00,34.86,34.89,34.85,34.88,40700.0,22.1496,22.1687,22.1432,22.1623,40700.0
2007-10-22 14:10:00,34.88,34.89,34.83,34.89,50000.0,22.1623,22.1687,22.1305,22.1687,50000.0
2007-10-22 14:20:00,34.89,34.93,34.89,34.9,46300.0,22.1687,22.1941,22.1687,22.175,46300.0
2007-10-22 14:30:00,34.89,34.92,34.78,34.8,93900.0,22.1687,22.1877,22.0988,22.1115,93900.0
2007-10-22 14:40:00,34.8,34.85,34.76,34.81,157800.0,22.1115,22.1432,22.0861,22.1178,157800.0
2007-10-22 14:50:00,34.82,34.82,34.78,34.79,61800.0,22.1242,22.1242,22.0988,22.1051,61800.0
2007-10-22 15:00:00,34.79,34.81,34.75,34.79,127500.0,22.1051,22.1178,22.0797,22.1051,127500.0
2007-10-22 15:10:00,34.8,34.83,34.74,34.8,92100.0,22.1115,22.1305,22.0734,22.1115,92100.0
2007-10-22 15:20:00,34.79,34.85,34.78,34.85,87300.0,22.1051,22.1432,22.0988,22.1432,87300.0
2007-10-22 15:30:00,34.85,34.91,34.85,34.87,90800.0,22.1432,22.1814,22.1432,22.156,90800.0
2007-10-22 15:40:00,34.88,34.94,34.87,34.94,103700.0,22.1623,22.2004,22.156,22.2004,103700.0
2007-10-22 15:50:00,34.93,35.0,34.91,35.0,280500.0,22.1941,22.2386,22.1814,22.2386,280500.0
2007-10-23 09:30:00,34.96,35.0,34.95,34.99,270100.0,22.2131,22.2386,22.2068,22.2322,270100.0
2007-10-23 09:40:00,34.99,35.03,34.93,34.94,87300.0,22.2322,22.2576,22.1941,22.2004,87300.0
2007-10-23 09:50:00,34.94,35.0,34.93,35.0,82300.0,22.2004,22.2386,22.1941,22.2386,82300.0
2007-10-23 10:00:00,35.0,35.0,34.88,34.89,267900.0,22.2386,22.2386,22.1623,22.1687,267900.0
2007-10-23 10:10:00,34.9,34.95,34.88,34.94,81100.0,22.175,22.2068,22.1623,22.2004,81100.0
2007-10-23 10:20:00,34.94,34.96,34.87,34.94,72200.0,22.2004,22.2131,22.156,22.2004,72200.0
2007-10-23 10:30:00,34.94,34.97,34.86,34.88,80500.0,22.2004,22.2195,22.1496,22.1623,80500.0
2007-10-23 10:40:00,34.89,34.95,34.89,34.95,45900.0,22.1687,22.2068,22.1687,22.2068,45900.0
2007-10-23 10:50:00,34.95,34.95,34.72,34.73,115000.0,22.2068,22.2068,22.0606,22.067,115000.0
2007-10-23 11:00:00,34.74,34.79,34.72,34.74,75100.0,22.0734,22.1051,22.0606,22.0734,75100.0
2007-10-23 11:10:00,34.75,34.79,34.7,34.72,117800.0,22.0797,22.1051,22.0479,22.0606,117800.0
2007-10-23 11:20:00,34.72,34.74,34.71,34.73,34700.0,22.0606,22.0734,22.0543,22.067,34700.0
2007-10-23 11:30:00,34.73,34.82,34.72,34.8,58400.0,22.067,22.1242,22.0606,22.1115,58400.0
2007-10-23 11:40:00,34.79,34.84,34.7,34.7,62400.0,22.1051,22.1369,22.0479,22.0479,62400.0
2007-10-23 11:50:00,34.7,34.76,34.7,34.71,44200.0,22.0479,22.0861,22.0479,22.0543,44200.0
2007-10-23 12:00:00,34.72,34.75,34.69,34.71,88500.0,22.0606,22.0797,22.0416,22.0543,88500.0
2007-10-23 12:10:00,34.7,34.78,34.7,34.76,58400.0,22.0479,22.0988,22.0479,22.0861,58400.0
2007-10-23 12:20:00,34.76,34.8,34.74,34.74,30900.0,22.0861,22.1115,22.0734,22.0734,30900.0
2007-10-23 12:30:00,34.74,34.75,34.71,34.73,64900.0,22.0734,22.0797,22.0543,22.067,64900.0
2007-10-23 12:40:00,34.72,34.73,34.69,34.69,50900.0,22.0606,22.067,22.0416,22.0416,50900.0
2007-10-23 12:50:00,34.69,34.73,34.65,34.65,78100.0,22.0416,22.067,22.0162,22.0162,78100.0
2007-10-23 13:00:00,34.66,34.81,34.65,34.81,32600.0,22.0225,22.1178,22.0162,22.1178,32600.0
2007-10-23 13:10:00,34.81,34.88,34.79,34.84,23100.0,22.1178,22.1623,22.1051,22.1369,23100.0
2007-10-23 13:20:00,34.85,34.85,34.76,34.77,27800.0,22.1432,22.1432,22.0861,22.0924,27800.0
2007-10-23 13:30:00,34.76,34.79,34.71,34.75,51700.0,22.0861,22.1051,22.0543,22.0797,51700.0
2007-10-23 13:40:00,34.74,34.77,34.72,34.73,16900.0,22.0734,22.0924,22.0606,22.067,16900.0
2007-10-23 13:50:00,34.73,34.8,34.71,34.76,27200.0,22.067,22.1115,22.0543,22.0861,27200.0
2007-10-23 14:00:00,34.76,34.84,34.74,34.81,26400.0,22.0861,22.1369,22.0734,22.1178,26400.0
2007-10-23 14:10:00,34.81,34.88,34.81,34.85,45900.0,22.1178,22.1623,22.1178,22.1432,45900.0
2007-10-23 14:20:00,34.83,34.85,34.77,34.78,30400.0,22.1305,22.1432,22.0924,22.0988,30400.0
2007-10-23 14:30:00,34.78,34.82,34.73,34.78,44300.0,22.0988,22.1242,22.067,22.0988,44300.0
2007-10-23 14:40:00,34.78,34.79,34.71,34.72,33700.0,22.0988,22.1051,22.0543,22.0606,33700.0
2007-10-23 14:50:00,34.72,34.81,34.72,34.77,32200.0,22.0606,22.1178,22.0606,22.0924,32200.0
2007-10-23 15:00:00,34.77,34.84,34.72,34.82,71100.0,22.0924,22.1369,22.0606,22.1242,71100.0
2007-10-23 15:10:00,34.82,34.83,34.75,34.75,60200.0,22.1242,22.1305,22.0797,22.0797,60200.0
2007-10-23 15:20:00,34.75,34.83,34.69,34.82,133100.0,22.0797,22.1305,22.0416,22.1242,133100.0
2007-10-23 15:30:00,34.82,34.86,34.81,34.85,86900.0,22.1242,22.1496,22.1178,22.1432,86900.0
2007-10-23 15:40:00,34.85,34.92,34.85,34.9,153700.0,22.1432,22.1877,22.1432,22.175,153700.0
2007-10-23 15:50:00,34.9,35.09,34.89,35.04,371400.0,22.175,22.2957,22.1687,22.264,371400.0
2007-10-24 09:30:00,34.78,35.05,34.75,35.03,114800.0,22.0988,22.2703,22.0797,22.2576,114800.0
2007-10-24 09:40:00,35.03,35.1,35.02,35.06,51600.0,22.2576,22.3021,22.2513,22.2767,51600.0
2007-10-24 09:50:00,35.06,35.13,35.01,35.04,48200.0,22.2767,22.3212,22.2449,22.264,48200.0
2007-10-24 10:00:00,35.03,35.03,34.82,34.87,114300.0,22.2576,22.2576,22.1242,22.156,114300.0
2007-10-24 10:10:00,34.87,34.87,34.76,34.83,107900.0,22.156,22.156,22.0861,22.1305,107900.0
2007-10-24 10:20:00,34.83,34.97,34.81,34.81,74300.0,22.1305,22.2195,22.1178,22.1178,74300.0
2007-10-24 10:30:00,34.8,34.82,34.63,34.66,115400.0,22.1115,22.1242,22.0035,22.0225,115400.0
2007-10-24 10:40:00,34.66,34.67,34.55,34.57,72800.0,22.0225,22.0289,21.9526,21.9653,72800.0
2007-10-24 10:50:00,34.58,34.63,34.51,34.56,75500.0,21.9717,22.0035,21.9272,21.959,75500.0
2007-10-24 11:00:00,34.56,34.58,34.4,34.41,103200.0,21.959,21.9717,21.8573,21.8637,103200.0
2007-10-24 11:10:00,34.4,34.41,34.2,34.23,193600.0,21.8573,21.8637,21.7302,21.7493,193600.0
2007-10-24 11:20:00,34.21,34.32,34.2,34.26,150300.0,21.7366,21.8065,21.7302,21.7684,150300.0
2007-10-24 11:30:00,34.25,34.34,34.2,34.3,114000.0,21.762,21.8192,21.7302,21.7938,114000.0
2007-10-24 11:40:00,34.3,34.33,34.24,34.3,63900.0,21.7938,21.8128,21.7557,21.7938,63900.0
2007-10-24 11:50:00,34.3,34.33,34.19,34.2,97600.0,21.7938,21.8128,21.7239,21.7302,97600.0
2007-10-24 12:00:00,34.2,34.26,34.19,34.22,162300.0,21.7302,21.7684,21.7239,21.743,162300.0
2007-10-24 12:10:00,34.24,34.25,34.2,34.24,73600.0,21.7557,21.762,21.7302,21.7557,73600.0
2007-10-24 12:20:00,34.24,34.25,34.19,34.19,82000.0,21.7557,21.762,21.7239,21.7239,82000.0
2007-10-24 12:30:00,34.19,34.21,34.12,34.13,112000.0,21.7239,21.7366,21.6794,21.6858,112000.0
2007-10-24 12:40:00,34.12,34.15,34.03,34.08,130600.0,21.6794,21.6985,21.6222,21.654,130600.0
2007-10-24 12:50:00,34.08,34.12,33.9,33.9,154800.0,21.654,21.6794,21.5396,21.5396,154800.0
2007-10-24 13:00:00,33.92,33.94,33.7,33.76,272000.0,21.5523,21.565,21.4126,21.4507,272000.0
2007-10-24 13:10:00,33.77,33.82,33.69,33.77,220300.0,21.457,21.4888,21.4062,21.457,220300.0
2007-10-24 13:20:00,33.77,33.93,33.74,33.92,126600.0,21.457,21.5587,21.438,21.5523,126600.0
2007-10-24 13:30:00,33.92,33.99,33.86,33.88,141700.0,21.5523,21.5968,21.5142,21.5269,141700.0
2007-10-24 13:40:00,33.88,33.96,33.83,33.93,72200.0,21.5269,21.5778,21.4952,21.5587,72200.0
2007-10-24 13:50:00,33.92,33.94,33.88,33.91,75200.0,21.5523,21.565,21.5269,21.546,75200.0
2007-10-24 14:00:00,33.9,33.92,33.84,33.85,127200.0,21.5396,21.5523,21.5015,21.5079,127200.0
2007-10-24 14:10:00,33.85,33.87,33.76,33.77,129900.0,21.5079,21.5206,21.4507,21.457,129900.0
2007-10-24 14:20:00,33.77,33.87,33.76,33.83,201500.0,21.457,21.5206,21.4507,21.4952,201500.0
2007-10-24 14:30:00,33.83,34.2,33.8,33.83,227600.0,21.4952,21.7302,21.4761,21.4952,227600.0
2007-10-24 14:40:00,33.84,33.85,33.76,33.81,111200.0,21.5015,21.5079,21.4507,21.4824,111200.0
2007-10-24 14:50:00,33.8,33.89,33.76,33.89,192400.0,21.4761,21.5333,21.4507,21.5333,192400.0
2007-10-24 15:00:00,33.88,34.04,33.87,34.04,170800.0,21.5269,21.6286,21.5206,21.6286,170800.0
2007-10-24 15:10:00,34.04,34.18,34.02,34.13,208400.0,21.6286,21.7175,21.6159,21.6858,208400.0
2007-10-24 15:20:00,34.13,34.21,34.1,34.21,193600.0,21.6858,21.7366,21.6667,21.7366,193600.0
2007-10-24 15:30:00,34.22,34.3,34.1,34.16,236900.0,21.743,21.7938,21.6667,21.7048,236900.0
2007-10-24 15:40:00,34.16,34.33,34.15,34.25,303300.0,21.7048,21.8128,21.6985,21.762,303300.0
2007-10-24 15:50:00,34.25,34.39,34.24,34.34,533300.0,21.762,21.851,21.7557,21.8192,533300.0
2007-10-25 09:30:00,34.51,34.8,34.31,34.77,327600.0,21.9272,22.1115,21.8001,22.0924,327600.0
2007-10-25 09:40:00,34.76,34.78,34.62,34.67,166500.0,22.0861,22.0988,21.9971,22.0289,166500.0
2007-10-25 09:50:00,34.66,34.69,34.43,34.47,337600.0,22.0225,22.0416,21.8764,21.9018,337600.0
2007-10-25 10:00:00,34.49,34.57,34.47,34.49,298500.0,21.9145,21.9653,21.9018,21.9145,298500.0
2007-10-25 10:10:00,34.5,34.67,34.46,34.65,252700.0,21.9209,22.0289,21.8954,22.0162,252700.0
2007-10-25 10:20:00,34.65,34.75,34.63,34.7,107500.0,22.0162,22.0797,22.0035,22.0479,107500.0
2007-10-25 10:30:00,34.69,34.71,34.46,34.46,94300.0,22.0416,22.0543,21.8954,21.8954,94300.0
2007-10-25 10:40:00,34.47,34.5,34.44,34.47,146700.0,21.9018,21.9209,21.8827,21.9018,146700.0
2007-10-25 10:50:00,34.49,34.57,34.47,34.53,82300.0,21.9145,21.9653,21.9018,21.9399,82300.0
2007-10-25 11:00:00,34.54,34.76,34.54,34.75,210200.0,21.9463,22.0861,21.9463,22.0797,210200.0
2007-10-25 11:10:00,34.75,34.81,34.7,34.8,164300.0,22.0797,22.1178,22.0479,22.1115,164300.0
2007-10-25 11:20:00,34.8,34.8,34.6,34.68,106700.0,22.1115,22.1115,21.9844,22.0352,106700.0
2007-10-25 11:30:00,34.67,34.8,34.64,34.69,89400.0,22.0289,22.1115,22.0098,22.0416,89400.0
2007-10-25 11:40:00,34.68,34.72,34.64,34.68,65500.0,22.0352,22.0606,22.0098,22.0352,65500.0
2007-10-25 11:50:00,34.68,34.69,34.58,34.6,97700.0,22.0352,22.0416,21.9717,21.9844,97700.0
2007-10-25 12:00:00,34.6,34.71,34.59,34.66,106800.0,21.9844,22.0543,21.978,22.0225,106800.0
2007-10-25 12:10:00,34.65,34.77,34.61,34.77,69700.0,22.0162,22.0924,21.9908,22.0924,69700.0
2007-10-25 12:20:00,34.78,34.81,34.7,34.8,175600.0,22.0988,22.1178,22.0479,22.1115,175600.0
2007-10-25 12:30:00,34.8,34.8,34.71,34.75,46100.0,22.1115,22.1115,22.0543,22.0797,46100.0
2007-10-25 12:40:00,34.75,34.8,34.75,34.79,125100.0,22.0797,22.1115,22.0797,22.1051,125100.0
2007-10-25 12:50:00,34.79,34.83,34.78,34.81,59400.0,22.1051,22.1305,22.0988,22.1178,59400.0
2007-10-25 13:00:00,34.81,34.83,34.77,34.78,147600.0,22.1178,22.1305,22.0924,22.0988,147600.0
2007-10-25 13:10:00,34.78,34.78,34.62,34.62,75000.0,22.0988,22.0988,21.9971,21.9971,75000.0
2007-10-25 13:20:00,34.62,34.68,34.55,34.67,129800.0,21.9971,22.0352,21.9526,22.0289,129800.0
2007-10-25 13:30:00,34.67,34.71,34.6,34.62,107200.0,22.0289,22.0543,21.9844,21.9971,107200.0
2007-10-25 13:40:00,34.62,34.72,34.55,34.69,98100.0,21.9971,22.0606,21.9526,22.0416,98100.0
2007-10-25 13:50:00,34.69,34.72,34.65,34.69,175200.0,22.0416,22.0606,22.0162,22.0416,175200.0
2007-10-25 14:00:00,34.7,34.7,34.53,34.57,232000.0,22.0479,22.0479,21.9399,21.9653,232000.0
2007-10-25 14:10:00,34.56,34.63,34.55,34.61,150400.0,21.959,22.0035,21.9526,21.9908,150400.0
2007-10-25 14:20:00,34.61,34.72,34.57,34.61,206000.0,21.9908,22.0606,21.9653,21.9908,206000.0
2007-10-25 14:30:00,34.61,34.65,34.54,34.59,423700.0,21.9908,22.0162,21.9463,21.978,423700.0
2007-10-25 14:40:00,34.59,34.64,34.44,34.47,244700.0,21.978,22.0098,21.8827,21.9018,244700.0
2007-10-25 14:50:00,34.47,34.69,34.44,34.67,183500.0,21.9018,22.0416,21.8827,22.0289,183500.0
2007-10-25 15:00:00,34.66,34.75,34.59,34.75,226600.0,22.0225,22.0797,21.978,22.0797,226600.0
2007-10-25 15:10:00,34.74,34.78,34.69,34.74,145700.0,22.0734,22.0988,22.0416,22.0734,145700.0
2007-10-25 15:20:00,34.75,34.76,34.6,34.64,146600.0,22.0797,22.0861,21.9844,22.0098,146600.0
2007-10-25 15:30:00,34.63,34.71,34.59,34.7,100700.0,22.0035,22.0543,21.978,22.0479,100700.0
2007-10-25 15:40:00,34.71,34.8,34.65,34.74,222000.0,22.0543,22.1115,22.0162,22.0734,222000.0
2007-10-25 15:50:00,34.76,34.8,34.71,34.76,530600.0,22.0861,22.1115,22.0543,22.0861,530600.0
2007-10-26 09:30:00,35.12,35.13,34.82,35.0,251800.0,22.3148,22.3212,22.1242,22.2386,251800.0
2007-10-26 09:40:00,35.01,35.11,34.97,35.09,85700.0,22.2449,22.3084,22.2195,22.2957,85700.0
2007-10-26 09:50:00,35.09,35.23,34.95,35.06,124000.0,22.2957,22.3847,22.2068,22.2767,124000.0
2007-10-26 10:00:00,35.04,35.04,34.86,35.0,173900.0,22.264,22.264,22.1496,22.2386,173900.0
2007-10-26 10:10:00,34.99,35.05,34.95,34.97,139400.0,22.2322,22.2703,22.2068,22.2195,139400.0
2007-10-26 10:20:00,34.97,34.97,34.89,34.9,67500.0,22.2195,22.2195,22.1687,22.175,67500.0
2007-10-26 10:30:00,34.89,34.9,34.87,34.88,59700.0,22.1687,22.175,22.156,22.1623,59700.0
2007-10-26 10:40:00,34.87,34.98,34.84,34.93,93500.0,22.156,22.2258,22.1369,22.1941,93500.0
2007-10-26 10:50:00,34.94,34.97,34.87,34.97,82100.0,22.2004,22.2195,22.156,22.2195,82100.0
2007-10-26 11:00:00,34.98,35.01,34.97,34.99,75600.0,22.2258,22.2449,22.2195,22.2322,75600.0
2007-10-26 11:10:00,34.99,35.01,34.79,34.79,135100.0,22.2322,22.2449,22.1051,22.1051,135100.0
2007-10-26 11:20:00,34.79,34.79,34.67,34.69,113900.0,22.1051,22.1051,22.0289,22.0416,113900.0
2007-10-26 11:30:00,34.68,34.69,34.64,34.65,52700.0,22.0352,22.0416,22.0098,22.0162,52700.0
2007-10-26 11:40:00,34.65,34.75,34.64,34.75,57900.0,22.0162,22.0797,22.0098,22.0797,57900.0
2007-10-26 11:50:00,34.75,34.87,34.74,34.87,109800.0,22.0797,22.156,22.0734,22.156,109800.0
2007-10-26 12:00:00,34.87,34.95,34.87,34.95,64000.0,22.156,22.2068,22.156,22.2068,64000.0
2007-10-26 12:10:00,34.94,34.95,34.93,34.95,36900.0,22.2004,22.2068,22.1941,22.2068,36900.0
2007-10-26 12:20:00,34.95,35.05,34.94,35.04,44700.0,22.2068,22.2703,22.2004,22.264,44700.0
2007-10-26 12:30:00,35.04,35.07,35.04,35.06,40800.0,22.264,22.283,22.264,22.2767,40800.0
2007-10-26 12:40:00,35.07,35.07,35.0,35.04,47300.0,22.283,22.283,22.2386,22.264,47300.0
2007-10-26 12:50:00,35.04,35.05,35.02,35.05,42300.0,22.264,22.2703,22.2513,22.2703,42300.0
2007-10-26 13:00:00,35.05,35.06,35.01,35.04,52900.0,22.2703,22.2767,22.2449,22.264,52900.0
2007-10-26 13:10:00,35.04,35.05,35.02,35.05,49700.0,22.264,22.2703,22.2513,22.2703,49700.0
2007-10-26 13:20:00,35.04,35.14,35.04,35.08,57300.0,22.264,22.3275,22.264,22.2894,57300.0
2007-10-26 13:30:00,35.09,35.1,35.04,35.09,36700.0,22.2957,22.3021,22.264,22.2957,36700.0
2007-10-26 13:40:00,35.09,35.1,35.04,35.07,54000.0,22.2957,22.3021,22.264,22.283,54000.0
2007-10-26 13:50:00,35.07,35.1,35.05,35.1,31400.0,22.283,22.3021,22.2703,22.3021,31400.0
2007-10-26 14:00:00,35.1,35.25,35.09,35.22,96600.0,22.3021,22.3974,22.2957,22.3783,96600.0
2007-10-26 14:10:00,35.22,35.24,35.11,35.17,65700.0,22.3783,22.391,22.3084,22.3466,65700.0
2007-10-26 14:20:00,35.17,35.17,35.11,35.11,30900.0,22.3466,22.3466,22.3084,22.3084,30900.0
2007-10-26 14:30:00,35.11,35.14,35.07,35.14,49700.0,22.3084,22.3275,22.283,22.3275,49700.0
2007-10-26 14:40:00,35.13,35.17,35.11,35.12,37300.0,22.3212,22.3466,22.3084,22.3148,37300.0
2007-10-26 14:50:00,35.11,35.21,35.11,35.17,85000.0,22.3084,22.372,22.3084,22.3466,85000.0
2007-10-26 15:00:00,35.18,35.19,35.07,35.07,195000.0,22.3529,22.3593,22.283,22.283,195000.0
2007-10-26 15:10:00,35.08,35.13,35.08,35.11,115200.0,22.2894,22.3212,22.2894,22.3084,115200.0
2007-10-26 15:20:00,35.11,35.12,35.07,35.1,33800.0,22.3084,22.3148,22.283,22.3021,33800.0
2007-10-26 15:30:00,35.1,35.15,35.1,35.11,59800.0,22.3021,22.3339,22.3021,22.3084,59800.0
2007-10-26 15:40:00,35.11,35.13,35.06,35.07,106000.0,22.3084,22.3212,22.2767,22.283,106000.0
2007-10-26 15:50:00,35.07,35.11,34.98,35.1,353600.0,22.283,22.3084,22.2258,22.3021,353600.0
2007-10-29 09:30:00,35.1,35.27,35.09,35.26,159900.0,22.3021,22.4101,22.2957,22.4038,159900.0
2007-10-29 09:40:00,35.26,35.4,35.22,35.31,141000.0,22.4038,22.4927,22.3783,22.4355,141000.0
2007-10-29 09:50:00,35.31,35.46,35.3,35.4,122500.0,22.4355,22.5308,22.4292,22.4927,122500.0
2007-10-29 10:00:00,35.4,35.47,35.38,35.44,112200.0,22.4927,22.5372,22.48,22.5181,112200.0
2007-10-29 10:10:00,35.44,35.47,35.39,35.44,142500.0,22.5181,22.5372,22.4864,22.5181,142500.0
2007-10-29 10:20:00,35.44,35.48,35.43,35.47,198100.0,22.5181,22.5435,22.5118,22.5372,198100.0
2007-10-29 10:30:00,35.47,35.48,35.4,35.42,139000.0,22.5372,22.5435,22.4927,22.5054,139000.0
2007-10-29 10:40:00,35.43,35.49,35.42,35.48,87700.0,22.5118,22.5499,22.5054,22.5435,87700.0
2007-10-29 10:50:00,35.48,35.48,35.44,35.48,109100.0,22.5435,22.5435,22.5181,22.5435,109100.0
2007-10-29 11:00:00,35.47,35.6,35.46,35.56,203600.0,22.5372,22.6198,22.5308,22.5944,203600.0
2007-10-29 11:10:00,35.56,35.74,35.56,35.73,147100.0,22.5944,22.7087,22.5944,22.7024,147100.0
2007-10-29 11:20:00,35.72,35.77,35.72,35.75,124400.0,22.696,22.7278,22.696,22.7151,124400.0
2007-10-29 11:30:00,35.75,35.78,35.74,35.75,162900.0,22.7151,22.7342,22.7087,22.7151,162900.0
2007-10-29 11:40:00,35.76,35.77,35.74,35.76,60300.0,22.7215,22.7278,22.7087,22.7215,60300.0
2007-10-29 11:50:00,35.76,35.76,35.63,35.68,132100.0,22.7215,22.7215,22.6389,22.6706,132100.0
2007-10-29 12:00:00,35.69,35.75,35.68,35.74,48500.0,22.677,22.7151,22.6706,22.7087,48500.0
2007-10-29 12:10:00,35.73,35.79,35.73,35.79,72300.0,22.7024,22.7405,22.7024,22.7405,72300.0
2007-10-29 12:20:00,35.79,35.88,35.79,35.88,179100.0,22.7405,22.7977,22.7405,22.7977,179100.0
2007-10-29 12:30:00,35.87,35.89,35.77,35.79,70600.0,22.7913,22.8041,22.7278,22.7405,70600.0
2007-10-29 12:40:00,35.79,35.79,35.76,35.77,38000.0,22.7405,22.7405,22.7215,22.7278,38000.0
2007-10-29 12:50:00,35.76,35.81,35.76,35.78,76800.0,22.7215,22.7532,22.7215,22.7342,76800.0
2007-10-29 13:00:00,35.78,35.79,35.76,35.76,54000.0,22.7342,22.7405,22.7215,22.7215,54000.0
2007-10-29 13:10:00,35.76,35.77,35.72,35.73,73800.0,22.7215,22.7278,22.696,22.7024,73800.0
2007-10-29 13:20:00,35.72,35.77,35.7,35.71,78400.0,22.696,22.7278,22.6833,22.6897,78400.0
2007-10-29 13:30:00,35.71,35.71,35.56,35.58,106200.0,22.6897,22.6897,22.5944,22.6071,106200.0
2007-10-29 13:40:00,35.58,35.73,35.57,35.72,81500.0,22.6071,22.7024,22.6007,22.696,81500.0
2007-10-29 13:50:00,35.72,35.72,35.59,35.68,50200.0,22.696,22.696,22.6134,22.6706,50200.0
2007-10-29 14:00:00,35.69,35.69,35.59,35.62,36400.0,22.677,22.677,22.6134,22.6325,36400.0
2007-10-29 14:10:00,35.61,35.69,35.6,35.69,68100.0,22.6261,22.677,22.6198,22.677,68100.0
2007-10-29 14:20:00,35.69,35.73,35.68,35.7,47100.0,22.677,22.7024,22.6706,22.6833,47100.0
2007-10-29 14:30:00,35.7,35.74,35.67,35.73,67300.0,22.6833,22.7087,22.6643,22.7024,67300.0
2007-10-29 14:40:00,35.74,35.77,35.7,35.74,98800.0,22.7087,22.7278,22.6833,22.7087,98800.0
2007-10-29 14:50:00,35.73,35.77,35.73,35.77,404900.0,22.7024,22.7278,22.7024,22.7278,404900.0
2007-10-29 15:00:00,35.76,35.77,35.68,35.68,73600.0,22.7215,22.7278,22.6706,22.6706,73600.0
2007-10-29 15:10:00,35.68,35.71,35.67,35.69,106000.0,22.6706,22.6897,22.6643,22.677,106000.0
2007-10-29 15:20:00,35.69,35.71,35.63,35.67,147900.0,22.677,22.6897,22.6389,22.6643,147900.0
2007-10-29 15:30:00,35.67,35.67,35.64,35.64,116800.0,22.6643,22.6643,22.6452,22.6452,116800.0
2007-10-29 15:40:00,35.65,35.65,35.56,35.58,177300.0,22.6516,22.6516,22.5944,22.6071,177300.0
2007-10-29 15:50:00,35.59,35.65,35.57,35.62,332900.0,22.6134,22.6516,22.6007,22.6325,332900.0
2007-10-30 09:30:00,35.7,35.75,35.41,35.44,146300.0,22.6833,22.7151,22.4991,22.5181,146300.0
2007-10-30 09:40:00,35.44,35.52,35.41,35.49,123300.0,22.5181,22.569,22.4991,22.5499,123300.0
2007-10-30 09:50:00,35.49,35.58,35.47,35.57,119500.0,22.5499,22.6071,22.5372,22.6007,119500.0
2007-10-30 10:00:00,35.57,35.59,35.44,35.56,204300.0,22.6007,22.6134,22.5181,22.5944,204300.0
2007-10-30 10:10:00,35.54,35.59,35.54,35.59,54000.0,22.5817,22.6134,22.5817,22.6134,54000.0
2007-10-30 10:20:00,35.59,35.63,35.55,35.59,72400.0,22.6134,22.6389,22.588,22.6134,72400.0
2007-10-30 10:30:00,35.59,35.62,35.55,35.57,75200.0,22.6134,22.6325,22.588,22.6007,75200.0
2007-10-30 10:40:00,35.56,35.56,35.48,35.5,139900.0,22.5944,22.5944,22.5435,22.5563,139900.0
2007-10-30 10:50:00,35.51,35.63,35.51,35.57,93200.0,22.5626,22.6389,22.5626,22.6007,93200.0
2007-10-30 11:00:00,35.56,35.56,35.51,35.53,71700.0,22.5944,22.5944,22.5626,22.5753,71700.0
2007-10-30 11:10:00,35.53,35.55,35.51,35.54,67200.0,22.5753,22.588,22.5626,22.5817,67200.0
2007-10-30 11:20:00,35.53,35.54,35.51,35.52,56500.0,22.5753,22.5817,22.5626,22.569,56500.0
2007-10-30 11:30:00,35.52,35.55,35.52,35.53,65000.0,22.569,22.588,22.569,22.5753,65000.0
2007-10-30 11:40:00,35.54,35.54,35.52,35.52,76100.0,22.5817,22.5817,22.569,22.569,76100.0
2007-10-30 11:50:00,35.53,35.54,35.52,35.52,84800.0,22.5753,22.5817,22.569,22.569,84800.0
2007-10-30 12:00:00,35.52,35.54,35.49,35.52,111700.0,22.569,22.5817,22.5499,22.569,111700.0
2007-10-30 12:10:00,35.51,35.61,35.48,35.48,265600.0,22.5626,22.6261,22.5435,22.5435,265600.0
2007-10-30 12:20:00,35.48,35.48,35.33,35.45,154500.0,22.5435,22.5435,22.4482,22.5245,154500.0
2007-10-30 12:30:00,35.45,35.54,35.44,35.53,72500.0,22.5245,22.5817,22.5181,22.5753,72500.0
2007-10-30 12:40:00,35.53,35.53,35.45,35.46,63400.0,22.5753,22.5753,22.5245,22.5308,63400.0
2007-10-30 12:50:00,35.45,35.49,35.41,35.48,73000.0,22.5245,22.5499,22.4991,22.5435,73000.0
2007-10-30 13:00:00,35.48,35.56,35.48,35.56,66700.0,22.5435,22.5944,22.5435,22.5944,66700.0
2007-10-30 13:10:00,35.55,35.56,35.45,35.51,120900.0,22.588,22.5944,22.5245,22.5626,120900.0
2007-10-30 13:20:00,35.52,35.53,35.49,35.5,122600.0,22.569,22.5753,22.5499,22.5563,122600.0
2007-10-30 13:30:00,35.49,35.53,35.46,35.53,138900.0,22.5499,22.5753,22.5308,22.5753,138900.0
2007-10-30 13:40:00,35.53,35.54,35.48,35.53,107700.0,22.5753,22.5817,22.5435,22.5753,107700.0
2007-10-30 13:50:00,35.53,35.57,35.48,35.48,98600.0,22.5753,22.6007,22.5435,22.5435,98600.0
2007-10-30 14:00:00,35.48,35.53,35.48,35.53,92700.0,22.5435,22.5753,22.5435,22.5753,92700.0
2007-10-30 14:10:00,35.53,35.54,35.51,35.51,37000.0,22.5753,22.5817,22.5626,22.5626,37000.0
2007-10-30 14:20:00,35.52,35.55,35.44,35.47,97400.0,22.569,22.588,22.5181,22.5372,97400.0
2007-10-30 14:30:00,35.46,35.47,35.34,35.46,94800.0,22.5308,22.5372,22.4546,22.5308,94800.0
2007-10-30 14:40:00,35.46,35.5,35.45,35.49,36000.0,22.5308,22.5563,22.5245,22.5499,36000.0
2007-10-30 14:50:00,35.48,35.55,35.48,35.54,53500.0,22.5435,22.588,22.5435,22.5817,53500.0
2007-10-30 15:00:00,35.54,35.56,35.51,35.56,80200.0,22.5817,22.5944,22.5626,22.5944,80200.0
2007-10-30 15:10:00,35.54,35.56,35.53,35.56,63800.0,22.5817,22.5944,22.5753,22.5944,63800.0
2007-10-30 15:20:00,35.56,35.58,35.46,35.47,65300.0,22.5944,22.6071,22.5308,22.5372,65300.0
2007-10-30 15:30:00,35.47,35.54,35.47,35.48,105400.0,22.5372,22.5817,22.5372,22.5435,105400.0
2007-10-30 15:40:00,35.47,35.48,35.29,35.42,278400.0,22.5372,22.5435,22.4228,22.5054,278400.0
2007-10-30 15:50:00,35.41,35.47,35.33,35.33,293700.0,22.4991,22.5372,22.4482,22.4482,293700.0
2007-10-31 09:30:00,35.41,35.59,35.38,35.59,278900.0,22.4991,22.6134,22.48,22.6134,278900.0
2007-10-31 09:40:00,35.59,35.82,35.53,35.78,273700.0,22.6134,22.7596,22.5753,22.7342,273700.0
2007-10-31 09:50:00,35.78,35.8,35.75,35.76,118800.0,22.7342,22.7469,22.7151,22.7215,118800.0
2007-10-31 10:00:00,35.76,35.78,35.65,35.65,82600.0,22.7215,22.7342,22.6516,22.6516,82600.0
2007-10-31 10:10:00,35.64,35.79,35.58,35.79,92200.0,22.6452,22.7405,22.6071,22.7405,92200.0
2007-10-31 10:20:00,35.79,35.82,35.67,35.76,105500.0,22.7405,22.7596,22.6643,22.7215,105500.0
2007-10-31 10:30:00,35.75,35.76,35.66,35.76,133400.0,22.7151,22.7215,22.6579,22.7215,133400.0
2007-10-31 10:40:00,35.75,35.81,35.75,35.76,133300.0,22.7151,22.7532,22.7151,22.7215,133300.0
2007-10-31 10:50:00,35.75,35.8,35.73,35.78,96100.0,22.7151,22.7469,22.7024,22.7342,96100.0
2007-10-31 11:00:00,35.78,35.8,35.72,35.79,116700.0,22.7342,22.7469,22.696,22.7405,116700.0
2007-10-31 11:10:00,35.79,35.81,35.78,35.8,90700.0,22.7405,22.7532,22.7342,22.7469,90700.0
2007-10-31 11:20:00,35.8,35.81,35.78,35.78,79000.0,22.7469,22.7532,22.7342,22.7342,79000.0
2007-10-31 11:30:00,35.78,35.84,35.78,35.83,58100.0,22.7342,22.7723,22.7342,22.7659,58100.0
2007-10-31 11:40:00,35.83,35.84,35.74,35.77,132700.0,22.7659,22.7723,22.7087,22.7278,132700.0
2007-10-31 11:50:00,35.78,35.79,35.78,35.78,51200.0,22.7342,22.7405,22.7342,22.7342,51200.0
2007-10-31 12:00:00,35.79,35.85,35.78,35.84,116800.0,22.7405,22.7786,22.7342,22.7723,116800.0
2007-10-31 12:10:00,35.83,35.84,35.82,35.83,63400.0,22.7659,22.7723,22.7596,22.7659,63400.0
2007-10-31 12:20:00,35.82,35.82,35.79,35.79,80200.0,22.7596,22.7596,22.7405,22.7405,80200.0
2007-10-31 12:30:00,35.79,35.8,35.78,35.8,51300.0,22.7405,22.7469,22.7342,22.7469,51300.0
2007-10-31 12:40:00,35.79,35.81,35.78,35.78,133000.0,22.7405,22.7532,22.7342,22.7342,133000.0
2007-10-31 12:50:00,35.79,35.79,35.78,35.79,50200.0,22.7405,22.7405,22.7342,22.7405,50200.0
2007-10-31 13:00:00,35.78,35.79,35.78,35.79,81000.0,22.7342,22.7405,22.7342,22.7405,81000.0
2007-10-31 13:10:00,35.8,35.82,35.79,35.81,161900.0,22.7469,22.7596,22.7405,22.7532,161900.0
2007-10-31 13:20:00,35.81,35.82,35.75,35.78,52900.0,22.7532,22.7596,22.7151,22.7342,52900.0
2007-10-31 13:30:00,35.79,35.8,35.72,35.75,83700.0,22.7405,22.7469,22.696,22.7151,83700.0
2007-10-31 13:40:00,35.75,35.83,35.74,35.8,87200.0,22.7151,22.7659,22.7087,22.7469,87200.0
2007-10-31 13:50:00,35.8,35.81,35.77,35.81,74600.0,22.7469,22.7532,22.7278,22.7532,74600.0
2007-10-31 14:00:00,35.81,35.88,35.8,35.85,114700.0,22.7532,22.7977,22.7469,22.7786,114700.0
2007-10-31 14:10:00,35.85,35.89,35.64,35.8,139100.0,22.7786,22.8041,22.6452,22.7469,139100.0
2007-10-31 14:20:00,35.83,35.84,35.57,35.68,119100.0,22.7659,22.7723,22.6007,22.6706,119100.0
2007-10-31 14:30:00,35.68,35.82,35.58,35.58,111500.0,22.6706,22.7596,22.6071,22.6071,111500.0
2007-10-31 14:40:00,35.58,35.77,35.48,35.65,112400.0,22.6071,22.7278,22.5435,22.6516,112400.0
2007-10-31 14:50:00,35.54,35.82,35.54,35.67,114800.0,22.5817,22.7596,22.5817,22.6643,114800.0
2007-10-31 15:00:00,35.67,35.79,35.61,35.7,138400.0,22.6643,22.7405,22.6261,22.6833,138400.0
2007-10-31 15:10:00,35.71,35.75,35.51,35.53,127600.0,22.6897,22.7151,22.5626,22.5753,127600.0
2007-10-31 15:20:00,35.74,35.74,35.49,35.67,97000.0,22.7087,22.7087,22.5499,22.6643,97000.0
2007-10-31 15:30:00,35.67,35.7,35.59,35.62,174700.0,22.6643,22.6833,22.6134,22.6325,174700.0
2007-10-31 15:40:00,35.62,35.74,35.61,35.65,132400.0,22.6325,22.7087,22.6261,22.6516,132400.0
2007-10-31 15:50:00,35.65,35.81,35.65,35.74,419000.0,22.6516,22.7532,22.6516,22.7087,419000.0
2007-11-01 09:30:00,35.5,35.75,35.45,35.47,163400.0,22.5563,22.7151,22.5245,22.5372,163400.0
2007-11-01 09:40:00,35.47,35.8,35.46,35.54,250800.0,22.5372,22.7469,22.5308,22.5817,250800.0
2007-11-01 09:50:00,35.55,35.65,35.51,35.58,420700.0,22.588,22.6516,22.5626,22.6071,420700.0
2007-11-01 10:00:00,35.58,35.65,35.49,35.5,132800.0,22.6071,22.6516,22.5499,22.5563,132800.0
2007-11-01 10:10:00,35.51,35.59,35.43,35.44,183400.0,22.5626,22.6134,22.5118,22.5181,183400.0
2007-11-01 10:20:00,35.45,35.55,35.37,35.52,152000.0,22.5245,22.588,22.4737,22.569,152000.0
2007-11-01 10:30:00,35.52,35.76,35.52,35.68,141300.0,22.569,22.7215,22.569,22.6706,141300.0
2007-11-01 10:40:00,35.67,35.68,35.48,35.58,103800.0,22.6643,22.6706,22.5435,22.6071,103800.0
2007-11-01 10:50:00,35.57,35.58,35.49,35.57,63600.0,22.6007,22.6071,22.5499,22.6007,63600.0
2007-11-01 11:00:00,35.58,35.58,35.43,35.43,123800.0,22.6071,22.6071,22.5118,22.5118,123800.0
2007-11-01 11:10:00,35.43,35.49,35.41,35.48,44100.0,22.5118,22.5499,22.4991,22.5435,44100.0
2007-11-01 11:20:00,35.49,35.52,35.41,35.49,48500.0,22.5499,22.569,22.4991,22.5499,48500.0
2007-11-01 11:30:00,35.48,35.48,35.36,35.41,156700.0,22.5435,22.5435,22.4673,22.4991,156700.0
2007-11-01 11:40:00,35.4,35.44,35.39,35.41,319100.0,22.4927,22.5181,22.4864,22.4991,319100.0
2007-11-01 11:50:00,35.41,35.49,35.37,35.37,86700.0,22.4991,22.5499,22.4737,22.4737,86700.0
2007-11-01 12:00:00,35.36,35.62,35.33,35.61,209300.0,22.4673,22.6325,22.4482,22.6261,209300.0
2007-11-01 12:10:00,35.61,35.65,35.49,35.58,83900.0,22.6261,22.6516,22.5499,22.6071,83900.0
2007-11-01 12:20:00,35.57,35.57,35.34,35.35,73700.0,22.6007,22.6007,22.4546,22.4609,73700.0
2007-11-01 12:30:00,35.35,35.37,35.26,35.28,64900.0,22.4609,22.4737,22.4038,22.4165,64900.0
2007-11-01 12:40:00,35.27,35.3,35.15,35.16,66800.0,22.4101,22.4292,22.3339,22.3402,66800.0
2007-11-01 12:50:00,35.15,35.2,35.15,35.19,59200.0,22.3339,22.3656,22.3339,22.3593,59200.0
2007-11-01 13:00:00,35.19,35.2,35.12,35.14,72700.0,22.3593,22.3656,22.3148,22.3275,72700.0
2007-11-01 13:10:00,35.14,35.2,35.13,35.2,75800.0,22.3275,22.3656,22.3212,22.3656,75800.0
2007-11-01 13:20:00,35.19,35.2,35.13,35.15,75800.0,22.3593,22.3656,22.3212,22.3339,75800.0
2007-11-01 13:30:00,35.14,35.17,35.13,35.16,59300.0,22.3275,22.3466,22.3212,22.3402,59300.0
2007-11-01 13:40:00,35.17,35.18,35.12,35.14,54300.0,22.3466,22.3529,22.3148,22.3275,54300.0
2007-11-01 13:50:00,35.14,35.17,35.09,35.14,82600.0,22.3275,22.3466,22.2957,22.3275,82600.0
2007-11-01 14:00:00,35.13,35.19,35.1,35.17,73700.0,22.3212,22.3593,22.3021,22.3466,73700.0
2007-11-01 14:10:00,35.16,35.18,35.13,35.16,56300.0,22.3402,22.3529,22.3212,22.3402,56300.0
2007-11-01 14:20:00,35.17,35.2,35.11,35.12,125600.0,22.3466,22.3656,22.3084,22.3148,125600.0
2007-11-01 14:30:00,35.12,35.22,35.12,35.16,65400.0,22.3148,22.3783,22.3148,22.3402,65400.0
2007-11-01 14:40:00,35.16,35.2,35.13,35.2,45400.0,22.3402,22.3656,22.3212,22.3656,45400.0
2007-11-01 14:50:00,35.2,35.21,35.14,35.17,75100.0,22.3656,22.372,22.3275,22.3466,75100.0
2007-11-01 15:00:00,35.17,35.21,35.14,35.16,253000.0,22.3466,22.372,22.3275,22.3402,253000.0
2007-11-01 15:10:00,35.15,35.17,34.97,34.99,201300.0,22.3339,22.3466,22.2195,22.2322,201300.0
2007-11-01 15:20:00,34.99,35.03,34.91,34.96,209900.0,22.2322,22.2576,22.1814,22.2131,209900.0
2007-11-01 15:30:00,34.96,35.02,34.93,34.97,147400.0,22.2131,22.2513,22.1941,22.2195,147400.0
2007-11-01 15:40:00,34.97,35.01,34.93,34.99,315900.0,22.2195,22.2449,22.1941,22.2322,315900.0
2007-11-01 15:50:00,34.99,35.03,34.96,34.99,2636700.0,22.2322,22.2576,22.2131,22.2322,2636700.0
2007-11-02 09:30:00,35.0,35.14,34.86,34.95,137700.0,22.2386,22.3275,22.1496,22.2068,137700.0
2007-11-02 09:40:00,34.92,35.11,34.8,34.82,352800.0,22.1877,22.3084,22.1115,22.1242,352800.0
2007-11-02 09:50:00,34.81,34.83,34.25,34.61,360600.0,22.1178,22.1305,21.762,21.9908,360600.0
2007-11-02 10:00:00,34.59,34.64,34.22,34.43,189000.0,21.978,22.0098,21.743,21.8764,189000.0
2007-11-02 10:10:00,34.43,34.45,34.2,34.21,405800.0,21.8764,21.8891,21.7302,21.7366,405800.0
2007-11-02 10:20:00,34.21,34.39,34.21,34.38,136300.0,21.7366,21.851,21.7366,21.8446,136300.0
2007-11-02 10:30:00,34.36,34.48,34.32,34.35,117800.0,21.8319,21.9082,21.8065,21.8256,117800.0
2007-11-02 10:40:00,34.35,34.41,34.34,34.36,136400.0,21.8256,21.8637,21.8192,21.8319,136400.0
2007-11-02 10:50:00,34.35,34.5,34.33,34.46,79000.0,21.8256,21.9209,21.8128,21.8954,79000.0
2007-11-02 11:00:00,34.46,34.53,34.4,34.4,197900.0,21.8954,21.9399,21.8573,21.8573,197900.0
2007-11-02 11:10:00,34.4,34.44,34.39,34.39,53300.0,21.8573,21.8827,21.851,21.851,53300.0
2007-11-02 11:20:00,34.39,34.42,34.32,34.38,135100.0,21.851,21.87,21.8065,21.8446,135100.0
2007-11-02 11:30:00,34.39,34.49,34.38,34.42,127100.0,21.851,21.9145,21.8446,21.87,127100.0
2007-11-02 11:40:00,34.43,34.52,34.35,34.47,104100.0,21.8764,21.9336,21.8256,21.9018,104100.0
2007-11-02 11:50:00,34.46,34.46,34.36,34.37,313300.0,21.8954,21.8954,21.8319,21.8383,313300.0
2007-11-02 12:00:00,34.37,34.45,34.37,34.4,81900.0,21.8383,21.8891,21.8383,21.8573,81900.0
2007-11-02 12:10:00,34.42,34.45,34.38,34.4,85100.0,21.87,21.8891,21.8446,21.8573,85100.0
2007-11-02 12:20:00,34.4,34.45,34.37,34.42,70100.0,21.8573,21.8891,21.8383,21.87,70100.0
2007-11-02 12:30:00,34.42,34.58,34.35,34.51,110900.0,21.87,21.9717,21.8256,21.9272,110900.0
2007-11-02 12:40:00,34.51,34.61,34.47,34.56,133400.0,21.9272,21.9908,21.9018,21.959,133400.0
2007-11-02 12:50:00,34.56,34.56,34.47,34.54,41000.0,21.959,21.959,21.9018,21.9463,41000.0
2007-11-02 13:00:00,34.54,34.67,34.53,34.59,81100.0,21.9463,22.0289,21.9399,21.978,81100.0
2007-11-02 13:10:00,34.58,34.64,34.54,34.61,43300.0,21.9717,22.0098,21.9463,21.9908,43300.0
2007-11-02 13:20:00,34.6,34.61,34.52,34.54,70500.0,21.9844,21.9908,21.9336,21.9463,70500.0
2007-11-02 13:30:00,34.54,34.63,34.52,34.62,73000.0,21.9463,22.0035,21.9336,21.9971,73000.0
2007-11-02 13:40:00,34.62,34.65,34.55,34.65,88400.0,21.9971,22.0162,21.9526,22.0162,88400.0
2007-11-02 13:50:00,34.64,34.68,34.57,34.6,58900.0,22.0098,22.0352,21.9653,21.9844,58900.0
2007-11-02 14:00:00,34.59,34.61,34.53,34.53,70200.0,21.978,21.9908,21.9399,21.9399,70200.0
2007-11-02 14:10:00,34.54,34.57,34.44,34.44,598300.0,21.9463,21.9653,21.8827,21.8827,598300.0
2007-11-02 14:20:00,34.46,34.59,34.42,34.5,81200.0,21.8954,21.978,21.87,21.9209,81200.0
2007-11-02 14:30:00,34.51,34.57,34.42,34.42,76600.0,21.9272,21.9653,21.87,21.87,76600.0
2007-11-02 14:40:00,34.42,34.44,34.38,34.43,72200.0,21.87,21.8827,21.8446,21.8764,72200.0
2007-11-02 14:50:00,34.42,34.47,34.4,34.46,101300.0,21.87,21.9018,21.8573,21.8954,101300.0
2007-11-02 15:00:00,34.45,34.53,34.38,34.45,110700.0,21.8891,21.9399,21.8446,21.8891,110700.0
2007-11-02 15:10:00,34.45,34.53,34.37,34.53,142500.0,21.8891,21.9399,21.8383,21.9399,142500.0
2007-11-02 15:20:00,34.53,34.66,34.53,34.6,130700.0,21.9399,22.0225,21.9399,21.9844,130700.0
2007-11-02 15:30:00,34.59,34.6,34.39,34.47,207700.0,21.978,21.9844,21.851,21.9018,207700.0
2007-11-02 15:40:00,34.46,34.91,34.44,34.83,274400.0,21.8954,22.1814,21.8827,22.1305,274400.0
2007-11-02 15:50:00,34.83,34.91,34.8,34.88,316100.0,22.1305,22.1814,22.1115,22.1623,316100.0
2007-11-05 09:30:00,34.85,34.88,34.55,34.64,179000.0,22.1432,22.1623,21.9526,22.0098,179000.0
2007-11-05 09:40:00,34.62,34.81,34.51,34.68,132600.0,21.9971,22.1178,21.9272,22.0352,132600.0
2007-11-05 09:50:00,34.68,34.72,34.5,34.64,134600.0,22.0352,22.0606,21.9209,22.0098,134600.0
2007-11-05 10:00:00,34.63,34.72,34.53,34.65,128200.0,22.0035,22.0606,21.9399,22.0162,128200.0
2007-11-05 10:10:00,34.64,34.83,34.58,34.82,94000.0,22.0098,22.1305,21.9717,22.1242,94000.0
2007-11-05 10:20:00,34.82,34.82,34.64,34.64,115200.0,22.1242,22.1242,22.0098,22.0098,115200.0
2007-11-05 10:30:00,34.64,34.81,34.61,34.69,103900.0,22.0098,22.1178,21.9908,22.0416,103900.0
2007-11-05 10:40:00,34.68,34.8,34.68,34.74,164100.0,22.0352,22.1115,22.0352,22.0734,164100.0
2007-11-05 10:50:00,34.75,34.76,34.68,34.72,124100.0,22.0797,22.0861,22.0352,22.0606,124100.0
2007-11-05 11:00:00,34.72,34.86,34.72,34.81,134800.0,22.0606,22.1496,22.0606,22.1178,134800.0
2007-11-05 11:10:00,34.82,34.82,34.7,34.71,218700.0,22.1242,22.1242,22.0479,22.0543,218700.0
2007-11-05 11:20:00,34.7,34.72,34.68,34.7,224700.0,22.0479,22.0606,22.0352,22.0479,224700.0
2007-11-05 11:30:00,34.7,34.71,34.63,34.63,69200.0,22.0479,22.0543,22.0035,22.0035,69200.0
2007-11-05 11:40:00,34.63,34.88,34.63,34.78,123700.0,22.0035,22.1623,22.0035,22.0988,123700.0
2007-11-05 11:50:00,34.77,34.89,34.75,34.82,71800.0,22.0924,22.1687,22.0797,22.1242,71800.0
2007-11-05 12:00:00,34.82,34.89,34.68,34.68,113100.0,22.1242,22.1687,22.0352,22.0352,113100.0
2007-11-05 12:10:00,34.68,34.68,34.52,34.62,98600.0,22.0352,22.0352,21.9336,21.9971,98600.0
2007-11-05 12:20:00,34.61,34.67,34.43,34.67,122800.0,21.9908,22.0289,21.8764,22.0289,122800.0
2007-11-05 12:30:00,34.66,34.93,34.64,34.87,108700.0,22.0225,22.1941,22.0098,22.156,108700.0
2007-11-05 12:40:00,34.87,34.87,34.67,34.7,117300.0,22.156,22.156,22.0289,22.0479,117300.0
2007-11-05 12:50:00,34.69,34.77,34.49,34.6,133000.0,22.0416,22.0924,21.9145,21.9844,133000.0
2007-11-05 13:00:00,34.6,34.86,34.59,34.76,133800.0,21.9844,22.1496,21.978,22.0861,133800.0
2007-11-05 13:10:00,34.75,34.84,34.51,34.58,80200.0,22.0797,22.1369,21.9272,21.9717,80200.0
2007-11-05 13:20:00,34.58,34.84,34.57,34.75,175100.0,21.9717,22.1369,21.9653,22.0797,175100.0
2007-11-05 13:30:00,34.75,34.76,34.53,34.65,75200.0,22.0797,22.0861,21.9399,22.0162,75200.0
2007-11-05 13:40:00,34.63,34.64,34.43,34.44,62900.0,22.0035,22.0098,21.8764,21.8827,62900.0
2007-11-05 13:50:00,34.43,34.54,34.34,34.38,115100.0,21.8764,21.9463,21.8192,21.8446,115100.0
2007-11-05 14:00:00,34.38,34.54,34.38,34.51,151700.0,21.8446,21.9463,21.8446,21.9272,151700.0
2007-11-05 14:10:00,34.51,34.52,34.36,34.36,101100.0,21.9272,21.9336,21.8319,21.8319,101100.0
2007-11-05 14:20:00,34.36,34.44,34.21,34.36,164200.0,21.8319,21.8827,21.7366,21.8319,164200.0
2007-11-05 14:30:00,34.36,34.43,34.23,34.35,88600.0,21.8319,21.8764,21.7493,21.8256,88600.0
2007-11-05 14:40:00,34.35,34.51,34.23,34.5,113500.0,21.8256,21.9272,21.7493,21.9209,113500.0
2007-11-05 14:50:00,34.49,34.6,34.45,34.53,115500.0,21.9145,21.9844,21.8891,21.9399,115500.0
2007-11-05 15:00:00,34.52,34.8,34.51,34.67,200500.0,21.9336,22.1115,21.9272,22.0289,200500.0
2007-11-05 15:10:00,34.66,34.68,34.47,34.64,119600.0,22.0225,22.0352,21.9018,22.0098,119600.0
2007-11-05 15:20:00,34.64,34.88,34.59,34.82,273600.0,22.0098,22.1623,21.978,22.1242,273600.0
2007-11-05 15:30:00,34.8,34.86,34.74,34.79,177300.0,22.1115,22.1496,22.0734,22.1051,177300.0
2007-11-05 15:40:00,34.78,34.86,34.61,34.61,214100.0,22.0988,22.1496,21.9908,21.9908,214100.0
2007-11-05 15:50:00,34.61,34.65,34.23,34.48,582100.0,21.9908,22.0162,21.7493,21.9082,582100.0
2007-11-06 09:30:00,36.51,37.47,36.35,37.05,2125700.0,23.198,23.808,23.0963,23.5411,2125700.0
2007-11-06 09:40:00,37.04,37.67,37.02,37.19,1393800.0,23.5347,23.935,23.522,23.6301,1393800.0
2007-11-06 09:50:00,37.2,37.45,37.18,37.34,715700.0,23.6364,23.7953,23.6237,23.7254,715700.0
2007-11-06 10:00:00,37.34,37.34,36.77,37.0,854800.0,23.7254,23.7254,23.3632,23.5093,854800.0
2007-11-06 10:10:00,37.0,37.23,36.99,37.18,346900.0,23.5093,23.6555,23.503,23.6237,346900.0
2007-11-06 10:20:00,37.18,37.48,37.16,37.34,596200.0,23.6237,23.8143,23.611,23.7254,596200.0
2007-11-06 10:30:00,37.35,37.48,37.29,37.39,322500.0,23.7317,23.8143,23.6936,23.7571,322500.0
2007-11-06 10:40:00,37.38,37.44,37.19,37.19,350400.0,23.7508,23.7889,23.6301,23.6301,350400.0
2007-11-06 10:50:00,37.19,37.29,37.08,37.28,272800.0,23.6301,23.6936,23.5602,23.6872,272800.0
2007-11-06 11:00:00,37.29,37.39,37.1,37.39,203000.0,23.6936,23.7571,23.5729,23.7571,203000.0
2007-11-06 11:10:00,37.38,37.39,37.19,37.21,290200.0,23.7508,23.7571,23.6301,23.6428,290200.0
2007-11-06 11:20:00,37.22,37.27,37.19,37.23,146400.0,23.6491,23.6809,23.6301,23.6555,146400.0
2007-11-06 11:30:00,37.24,37.25,37.06,37.15,408200.0,23.6618,23.6682,23.5475,23.6046,408200.0
2007-11-06 11:40:00,37.15,37.18,37.12,37.13,142000.0,23.6046,23.6237,23.5856,23.5919,142000.0
2007-11-06 11:50:00,37.13,37.16,37.03,37.04,231000.0,23.5919,23.611,23.5284,23.5347,231000.0
2007-11-06 12:00:00,37.05,37.11,37.0,37.09,186900.0,23.5411,23.5792,23.5093,23.5665,186900.0
2007-11-06 12:10:00,37.08,37.18,37.03,37.15,373100.0,23.5602,23.6237,23.5284,23.6046,373100.0
2007-11-06 12:20:00,37.15,37.15,37.07,37.08,80300.0,23.6046,23.6046,23.5538,23.5602,80300.0
2007-11-06 12:30:00,37.08,37.18,37.07,37.13,215600.0,23.5602,23.6237,23.5538,23.5919,215600.0
2007-11-06 12:40:00,37.13,37.13,36.97,37.05,155900.0,23.5919,23.5919,23.4903,23.5411,155900.0
2007-11-06 12:50:00,37.06,37.15,37.05,37.07,85400.0,23.5475,23.6046,23.5411,23.5538,85400.0
2007-11-06 13:00:00,37.07,37.12,37.0,37.04,99800.0,23.5538,23.5856,23.5093,23.5347,99800.0
2007-11-06 13:10:00,37.04,37.08,36.84,36.87,227600.0,23.5347,23.5602,23.4077,23.4267,227600.0
2007-11-06 13:20:00,36.87,36.88,36.64,36.74,274600.0,23.4267,23.4331,23.2806,23.3441,274600.0
2007-11-06 13:30:00,36.73,36.82,36.52,36.56,334600.0,23.3378,23.395,23.2043,23.2298,334600.0
2007-11-06 13:40:00,36.56,36.73,36.53,36.71,158600.0,23.2298,23.3378,23.2107,23.3251,158600.0
2007-11-06 13:50:00,36.71,36.99,36.71,36.86,176600.0,23.3251,23.503,23.3251,23.4204,176600.0
2007-11-06 14:00:00,36.86,36.95,36.85,36.92,147000.0,23.4204,23.4776,23.414,23.4585,147000.0
2007-11-06 14:10:00,36.92,37.06,36.85,37.06,164400.0,23.4585,23.5475,23.414,23.5475,164400.0
2007-11-06 14:20:00,37.07,37.13,36.94,37.11,223000.0,23.5538,23.5919,23.4712,23.5792,223000.0
2007-11-06 14:30:00,37.12,37.29,37.08,37.29,212600.0,23.5856,23.6936,23.5602,23.6936,212600.0
2007-11-06 14:40:00,37.3,37.36,37.26,37.27,188100.0,23.6999,23.7381,23.6745,23.6809,188100.0
2007-11-06 14:50:00,37.29,37.33,37.25,37.25,253100.0,23.6936,23.719,23.6682,23.6682,253100.0
2007-11-06 15:00:00,37.25,37.34,37.07,37.1,296700.0,23.6682,23.7254,23.5538,23.5729,296700.0
2007-11-06 15:10:00,37.1,37.32,37.1,37.3,289300.0,23.5729,23.7127,23.5729,23.6999,289300.0
2007-11-06 15:20:00,37.3,37.31,37.12,37.15,330900.0,23.6999,23.7063,23.5856,23.6046,330900.0
2007-11-06 15:30:00,37.15,37.22,37.0,37.13,356100.0,23.6046,23.6491,23.5093,23.5919,356100.0
2007-11-06 15:40:00,37.13,37.13,36.92,36.96,577500.0,23.5919,23.5919,23.4585,23.4839,577500.0
2007-11-06 15:50:00,36.96,37.0,36.81,37.0,779100.0,23.4839,23.5093,23.3886,23.5093,779100.0
2007-11-07 09:30:00,36.5,36.93,36.36,36.93,693900.0,23.1916,23.4649,23.1027,23.4649,693900.0
2007-11-07 09:40:00,36.93,37.0,36.56,36.6,542200.0,23.4649,23.5093,23.2298,23.2552,542200.0
2007-11-07 09:50:00,36.6,36.61,36.49,36.59,258400.0,23.2552,23.2615,23.1853,23.2488,258400.0
2007-11-07 10:00:00,36.59,36.6,36.55,36.59,205300.0,23.2488,23.2552,23.2234,23.2488,205300.0
2007-11-07 10:10:00,36.6,36.7,36.57,36.63,285100.0,23.2552,23.3187,23.2361,23.2742,285100.0
2007-11-07 10:20:00,36.63,36.69,36.59,36.62,205100.0,23.2742,23.3124,23.2488,23.2679,205100.0
2007-11-07 10:30:00,36.62,36.63,36.48,36.52,190700.0,23.2679,23.2742,23.1789,23.2043,190700.0
2007-11-07 10:40:00,36.53,36.6,36.48,36.51,178100.0,23.2107,23.2552,23.1789,23.198,178100.0
2007-11-07 10:50:00,36.51,36.55,36.45,36.47,204500.0,23.198,23.2234,23.1599,23.1726,204500.0
2007-11-07 11:00:00,36.47,36.49,36.4,36.41,263800.0,23.1726,23.1853,23.1281,23.1345,263800.0
2007-11-07 11:10:00,36.42,36.55,36.27,36.55,281100.0,23.1408,23.2234,23.0455,23.2234,281100.0
2007-11-07 11:20:00,36.54,36.6,36.41,36.58,151500.0,23.2171,23.2552,23.1345,23.2425,151500.0
2007-11-07 11:30:00,36.58,36.67,36.48,36.57,141600.0,23.2425,23.2997,23.1789,23.2361,141600.0
2007-11-07 11:40:00,36.56,36.61,36.52,36.52,74000.0,23.2298,23.2615,23.2043,23.2043,74000.0
2007-11-07 11:50:00,36.52,36.64,36.5,36.6,148600.0,23.2043,23.2806,23.1916,23.2552,148600.0
2007-11-07 12:00:00,36.6,36.6,36.46,36.52,97100.0,23.2552,23.2552,23.1662,23.2043,97100.0
2007-11-07 12:10:00,36.51,36.52,36.39,36.49,130500.0,23.198,23.2043,23.1217,23.1853,130500.0
2007-11-07 12:20:00,36.48,36.48,36.39,36.4,147600.0,23.1789,23.1789,23.1217,23.1281,147600.0
2007-11-07 12:30:00,36.39,36.48,36.37,36.48,159500.0,23.1217,23.1789,23.109,23.1789,159500.0
2007-11-07 12:40:00,36.48,36.49,36.37,36.42,99700.0,23.1789,23.1853,23.109,23.1408,99700.0
2007-11-07 12:50:00,36.41,36.52,36.38,36.42,141800.0,23.1345,23.2043,23.1154,23.1408,141800.0
2007-11-07 13:00:00,36.42,36.67,36.4,36.65,135600.0,23.1408,23.2997,23.1281,23.2869,135600.0
2007-11-07 13:10:00,36.64,36.69,36.46,36.58,196500.0,23.2806,23.3124,23.1662,23.2425,196500.0
2007-11-07 13:20:00,36.58,36.63,36.5,36.55,179000.0,23.2425,23.2742,23.1916,23.2234,179000.0
2007-11-07 13:30:00,36.57,36.64,36.54,36.54,177100.0,23.2361,23.2806,23.2171,23.2171,177100.0
2007-11-07 13:40:00,36.53,36.66,36.51,36.59,81800.0,23.2107,23.2933,23.198,23.2488,81800.0
2007-11-07 13:50:00,36.6,36.75,36.59,36.67,126800.0,23.2552,23.3505,23.2488,23.2997,126800.0
2007-11-07 14:00:00,36.67,36.69,36.56,36.68,82800.0,23.2997,23.3124,23.2298,23.306,82800.0
2007-11-07 14:10:00,36.68,36.81,36.61,36.77,110700.0,23.306,23.3886,23.2615,23.3632,110700.0
2007-11-07 14:20:00,36.77,36.91,36.72,36.89,128400.0,23.3632,23.4521,23.3314,23.4394,128400.0
2007-11-07 14:30:00,36.9,36.94,36.83,36.93,132000.0,23.4458,23.4712,23.4013,23.4649,132000.0
2007-11-07 14:40:00,36.92,37.0,36.89,37.0,186000.0,23.4585,23.5093,23.4394,23.5093,186000.0
2007-11-07 14:50:00,37.0,37.0,36.84,36.89,164200.0,23.5093,23.5093,23.4077,23.4394,164200.0
2007-11-07 15:00:00,36.89,36.91,36.68,36.87,184500.0,23.4394,23.4521,23.306,23.4267,184500.0
2007-11-07 15:10:00,36.85,36.96,36.75,36.83,148600.0,23.414,23.4839,23.3505,23.4013,148600.0
2007-11-07 15:20:00,36.83,36.86,36.63,36.72,192900.0,23.4013,23.4204,23.2742,23.3314,192900.0
2007-11-07 15:30:00,36.72,36.77,36.52,36.55,205100.0,23.3314,23.3632,23.2043,23.2234,205100.0
2007-11-07 15:40:00,36.56,36.67,36.51,36.62,246800.0,23.2298,23.2997,23.198,23.2679,246800.0
2007-11-07 15:50:00,36.62,36.63,36.4,36.41,456900.0,23.2679,23.2742,23.1281,23.1345,456900.0
2007-11-08 09:30:00,36.52,36.98,36.52,36.72,481300.0,23.2043,23.4966,23.2043,23.3314,481300.0
2007-11-08 09:40:00,36.73,36.87,36.6,36.81,202900.0,23.3378,23.4267,23.2552,23.3886,202900.0
2007-11-08 09:50:00,36.82,37.1,36.8,37.1,342200.0,23.395,23.5729,23.3823,23.5729,342200.0
2007-11-08 10:00:00,37.1,37.3,36.95,37.29,506200.0,23.5729,23.6999,23.4776,23.6936,506200.0
2007-11-08 10:10:00,37.3,37.44,37.12,37.28,233400.0,23.6999,23.7889,23.5856,23.6872,233400.0
2007-11-08 10:20:00,37.29,37.48,37.22,37.46,188900.0,23.6936,23.8143,23.6491,23.8016,188900.0
2007-11-08 10:30:00,37.47,37.76,37.31,37.31,496500.0,23.808,23.9922,23.7063,23.7063,496500.0
2007-11-08 10:40:00,37.33,37.45,37.19,37.3,293600.0,23.719,23.7953,23.6301,23.6999,293600.0
2007-11-08 10:50:00,37.31,37.4,37.26,37.34,284000.0,23.7063,23.7635,23.6745,23.7254,284000.0
2007-11-08 11:00:00,37.35,37.41,37.29,37.4,247600.0,23.7317,23.7698,23.6936,23.7635,247600.0
2007-11-08 11:10:00,37.4,37.71,37.37,37.67,493900.0,23.7635,23.9605,23.7444,23.935,493900.0
2007-11-08 11:20:00,37.68,37.97,37.65,37.97,357800.0,23.9414,24.1257,23.9223,24.1257,357800.0
2007-11-08 11:30:00,37.98,38.09,37.9,38.0,335300.0,24.132,24.2019,24.0812,24.1447,335300.0
2007-11-08 11:40:00,38.0,38.05,37.95,37.97,182000.0,24.1447,24.1765,24.1129,24.1257,182000.0
2007-11-08 11:50:00,37.98,37.99,37.78,37.86,307400.0,24.132,24.1384,24.0049,24.0558,307400.0
2007-11-08 12:00:00,37.85,37.88,37.52,37.59,272600.0,24.0494,24.0685,23.8397,23.8842,272600.0
2007-11-08 12:10:00,37.6,37.64,37.34,37.37,292200.0,23.8906,23.916,23.7254,23.7444,292200.0
2007-11-08 12:20:00,37.38,37.38,37.17,37.2,290100.0,23.7508,23.7508,23.6173,23.6364,290100.0
2007-11-08 12:30:00,37.2,37.34,37.16,37.31,289700.0,23.6364,23.7254,23.611,23.7063,289700.0
2007-11-08 12:40:00,37.31,37.34,37.15,37.2,363900.0,23.7063,23.7254,23.6046,23.6364,363900.0
2007-11-08 12:50:00,37.19,37.25,37.02,37.06,195400.0,23.6301,23.6682,23.522,23.5475,195400.0
2007-11-08 13:00:00,37.07,37.08,36.81,36.89,155700.0,23.5538,23.5602,23.3886,23.4394,155700.0
2007-11-08 13:10:00,36.91,37.2,36.82,37.18,143400.0,23.4521,23.6364,23.395,23.6237,143400.0
2007-11-08 13:20:00,37.17,37.22,37.07,37.16,288400.0,23.6173,23.6491,23.5538,23.611,288400.0
2007-11-08 13:30:00,37.15,37.21,36.94,37.02,131700.0,23.6046,23.6428,23.4712,23.522,131700.0
2007-11-08 13:40:00,37.04,37.08,36.84,36.9,122100.0,23.5347,23.5602,23.4077,23.4458,122100.0
2007-11-08 13:50:00,36.91,37.16,36.9,37.16,201300.0,23.4521,23.611,23.4458,23.611,201300.0
2007-11-08 14:00:00,37.17,37.2,36.98,37.01,205400.0,23.6173,23.6364,23.4966,23.5157,205400.0
2007-11-08 14:10:00,36.99,37.03,36.95,36.98,237800.0,23.503,23.5284,23.4776,23.4966,237800.0
2007-11-08 14:20:00,36.98,37.01,36.91,36.96,97400.0,23.4966,23.5157,23.4521,23.4839,97400.0
2007-11-08 14:30:00,36.97,37.03,36.85,36.86,129400.0,23.4903,23.5284,23.414,23.4204,129400.0
2007-11-08 14:40:00,36.87,37.05,36.86,37.0,105500.0,23.4267,23.5411,23.4204,23.5093,105500.0
2007-11-08 14:50:00,37.01,37.02,36.52,36.93,375700.0,23.5157,23.522,23.2043,23.4649,375700.0
2007-11-08 15:00:00,36.94,37.1,36.9,37.03,210100.0,23.4712,23.5729,23.4458,23.5284,210100.0
2007-11-08 15:10:00,37.04,37.09,36.94,37.08,118100.0,23.5347,23.5665,23.4712,23.5602,118100.0
2007-11-08 15:20:00,37.08,37.12,37.01,37.08,216000.0,23.5602,23.5856,23.5157,23.5602,216000.0
2007-11-08 15:30:00,37.09,37.11,37.01,37.1,190600.0,23.5665,23.5792,23.5157,23.5729,190600.0
2007-11-08 15:40:00,37.1,37.34,37.07,37.31,401700.0,23.5729,23.7254,23.5538,23.7063,401700.0
2007-11-08 15:50:00,37.31,37.42,37.21,37.26,585200.0,23.7063,23.7762,23.6428,23.6745,585200.0
2007-11-09 09:30:00,36.9,37.0,36.77,36.94,209900.0,23.4458,23.5093,23.3632,23.4712,209900.0
2007-11-09 09:40:00,36.95,37.14,36.88,37.12,261500.0,23.4776,23.5983,23.4331,23.5856,261500.0
2007-11-09 09:50:00,37.12,37.26,36.95,37.22,226300.0,23.5856,23.6745,23.4776,23.6491,226300.0
2007-11-09 10:00:00,37.23,37.26,37.04,37.18,215700.0,23.6555,23.6745,23.5347,23.6237,215700.0
2007-11-09 10:10:00,37.18,37.35,37.1,37.35,123700.0,23.6237,23.7317,23.5729,23.7317,123700.0
2007-11-09 10:20:00,37.35,37.4,37.2,37.21,207900.0,23.7317,23.7635,23.6364,23.6428,207900.0
2007-11-09 10:30:00,37.21,37.24,37.03,37.12,202000.0,23.6428,23.6618,23.5284,23.5856,202000.0
2007-11-09 10:40:00,37.14,37.22,37.1,37.18,133100.0,23.5983,23.6491,23.5729,23.6237,133100.0
2007-11-09 10:50:00,37.18,37.29,37.15,37.26,81600.0,23.6237,23.6936,23.6046,23.6745,81600.0
2007-11-09 11:00:00,37.27,37.28,37.1,37.12,146700.0,23.6809,23.6872,23.5729,23.5856,146700.0
2007-11-09 11:10:00,37.12,37.21,37.02,37.16,109600.0,23.5856,23.6428,23.522,23.611,109600.0
2007-11-09 11:20:00,37.18,37.22,37.04,37.08,310900.0,23.6237,23.6491,23.5347,23.5602,310900.0
2007-11-09 11:30:00,37.07,37.1,36.9,36.96,153300.0,23.5538,23.5729,23.4458,23.4839,153300.0
2007-11-09 11:40:00,36.97,37.02,36.96,37.0,144800.0,23.4903,23.522,23.4839,23.5093,144800.0
2007-11-09 11:50:00,37.0,37.03,36.96,37.0,213200.0,23.5093,23.5284,23.4839,23.5093,213200.0
2007-11-09 12:00:00,37.0,37.01,36.9,37.0,230800.0,23.5093,23.5157,23.4458,23.5093,230800.0
2007-11-09 12:10:00,37.0,37.03,36.9,36.91,262000.0,23.5093,23.5284,23.4458,23.4521,262000.0
2007-11-09 12:20:00,36.91,37.0,36.9,36.98,118500.0,23.4521,23.5093,23.4458,23.4966,118500.0
2007-11-09 12:30:00,36.97,37.03,36.93,36.99,333600.0,23.4903,23.5284,23.4649,23.503,333600.0
2007-11-09 12:40:00,36.98,37.01,36.94,36.97,102500.0,23.4966,23.5157,23.4712,23.4903,102500.0
2007-11-09 12:50:00,36.95,36.99,36.94,36.99,49500.0,23.4776,23.503,23.4712,23.503,49500.0
2007-11-09 13:00:00,36.98,37.0,36.94,36.97,83500.0,23.4966,23.5093,23.4712,23.4903,83500.0
2007-11-09 13:10:00,36.98,37.0,36.96,37.0,70400.0,23.4966,23.5093,23.4839,23.5093,70400.0
2007-11-09 13:20:00,37.0,37.0,36.92,36.96,76900.0,23.5093,23.5093,23.4585,23.4839,76900.0
2007-11-09 13:30:00,36.96,37.0,36.94,36.98,68100.0,23.4839,23.5093,23.4712,23.4966,68100.0
2007-11-09 13:40:00,36.97,37.0,36.97,37.0,90600.0,23.4903,23.5093,23.4903,23.5093,90600.0
2007-11-09 13:50:00,36.99,37.08,36.97,36.97,120900.0,23.503,23.5602,23.4903,23.4903,120900.0
2007-11-09 14:00:00,36.97,37.1,36.95,37.08,163500.0,23.4903,23.5729,23.4776,23.5602,163500.0
2007-11-09 14:10:00,37.08,37.11,37.05,37.08,115900.0,23.5602,23.5792,23.5411,23.5602,115900.0
2007-11-09 14:20:00,37.08,37.1,37.03,37.06,142400.0,23.5602,23.5729,23.5284,23.5475,142400.0
2007-11-09 14:30:00,37.06,37.19,37.05,37.16,131800.0,23.5475,23.6301,23.5411,23.611,131800.0
2007-11-09 14:40:00,37.17,37.36,37.17,37.25,134200.0,23.6173,23.7381,23.6173,23.6682,134200.0
2007-11-09 14:50:00,37.26,37.33,37.23,37.25,150000.0,23.6745,23.719,23.6555,23.6682,150000.0
2007-11-09 15:00:00,37.25,37.32,37.2,37.27,133400.0,23.6682,23.7127,23.6364,23.6809,133400.0
2007-11-09 15:10:00,37.27,37.31,37.18,37.3,110800.0,23.6809,23.7063,23.6237,23.6999,110800.0
2007-11-09 15:20:00,37.3,37.34,37.28,37.33,199200.0,23.6999,23.7254,23.6872,23.719,199200.0
2007-11-09 15:30:00,37.33,37.37,37.23,37.26,218700.0,23.719,23.7444,23.6555,23.6745,218700.0
2007-11-09 15:40:00,37.26,37.26,37.04,37.06,239600.0,23.6745,23.6745,23.5347,23.5475,239600.0
2007-11-09 15:50:00,37.06,37.11,36.9,36.9,309800.0,23.5475,23.5792,23.4458,23.4458,309800.0
2007-11-12 09:30:00,36.79,37.13,36.79,37.08,150100.0,23.3759,23.5919,23.3759,23.5602,150100.0
2007-11-12 09:40:00,37.08,37.34,37.04,37.24,123900.0,23.5602,23.7254,23.5347,23.6618,123900.0
2007-11-12 09:50:00,37.24,37.33,36.95,36.97,157000.0,23.6618,23.719,23.4776,23.4903,157000.0
2007-11-12 10:00:00,36.97,36.97,36.9,36.9,100800.0,23.4903,23.4903,23.4458,23.4458,100800.0
2007-11-12 10:10:00,36.9,37.03,36.88,37.01,232200.0,23.4458,23.5284,23.4331,23.5157,232200.0
2007-11-12 10:20:00,37.01,37.02,36.9,36.91,264900.0,23.5157,23.522,23.4458,23.4521,264900.0
2007-11-12 10:30:00,36.92,36.97,36.79,36.88,82100.0,23.4585,23.4903,23.3759,23.4331,82100.0
2007-11-12 10:40:00,36.89,36.94,36.82,36.9,202000.0,23.4394,23.4712,23.395,23.4458,202000.0
2007-11-12 10:50:00,36.9,36.91,36.66,36.66,181500.0,23.4458,23.4521,23.2933,23.2933,181500.0
2007-11-12 11:00:00,36.66,36.69,36.53,36.6,143600.0,23.2933,23.3124,23.2107,23.2552,143600.0
2007-11-12 11:10:00,36.6,36.79,36.59,36.65,124400.0,23.2552,23.3759,23.2488,23.2869,124400.0
2007-11-12 11:20:00,36.65,36.85,36.64,36.82,60100.0,23.2869,23.414,23.2806,23.395,60100.0
2007-11-12 11:30:00,36.82,36.84,36.56,36.6,64900.0,23.395,23.4077,23.2298,23.2552,64900.0
2007-11-12 11:40:00,36.59,36.63,36.54,36.54,45800.0,23.2488,23.2742,23.2171,23.2171,45800.0
2007-11-12 11:50:00,36.54,36.55,36.45,36.45,54400.0,23.2171,23.2234,23.1599,23.1599,54400.0
2007-11-12 12:00:00,36.45,36.5,36.45,36.49,51800.0,23.1599,23.1916,23.1599,23.1853,51800.0
2007-11-12 12:10:00,36.5,36.55,36.47,36.52,75900.0,23.1916,23.2234,23.1726,23.2043,75900.0
2007-11-12 12:20:00,36.52,36.53,36.46,36.48,74700.0,23.2043,23.2107,23.1662,23.1789,74700.0
2007-11-12 12:30:00,36.48,36.59,36.47,36.56,55800.0,23.1789,23.2488,23.1726,23.2298,55800.0
2007-11-12 12:40:00,36.57,36.58,36.55,36.55,43700.0,23.2361,23.2425,23.2234,23.2234,43700.0
2007-11-12 12:50:00,36.54,36.55,36.47,36.47,41600.0,23.2171,23.2234,23.1726,23.1726,41600.0
2007-11-12 13:00:00,36.48,36.62,36.47,36.54,52300.0,23.1789,23.2679,23.1726,23.2171,52300.0
2007-11-12 13:10:00,36.53,36.55,36.47,36.52,52100.0,23.2107,23.2234,23.1726,23.2043,52100.0
2007-11-12 13:20:00,36.52,36.6,36.49,36.5,45400.0,23.2043,23.2552,23.1853,23.1916,45400.0
2007-11-12 13:30:00,36.5,36.51,36.42,36.43,92000.0,23.1916,23.198,23.1408,23.1472,92000.0
2007-11-12 13:40:00,36.42,36.43,36.37,36.42,88800.0,23.1408,23.1472,23.109,23.1408,88800.0
2007-11-12 13:50:00,36.43,36.45,36.35,36.39,110600.0,23.1472,23.1599,23.0963,23.1217,110600.0
2007-11-12 14:00:00,36.38,36.4,36.34,36.37,39200.0,23.1154,23.1281,23.09,23.109,39200.0
2007-11-12 14:10:00,36.37,36.38,36.22,36.28,76900.0,23.109,23.1154,23.0137,23.0519,76900.0
2007-11-12 14:20:00,36.28,36.36,36.25,36.33,145500.0,23.0519,23.1027,23.0328,23.0836,145500.0
2007-11-12 14:30:00,36.33,36.47,36.26,36.44,79400.0,23.0836,23.1726,23.0391,23.1535,79400.0
2007-11-12 14:40:00,36.45,36.57,36.39,36.43,93000.0,23.1599,23.2361,23.1217,23.1472,93000.0
2007-11-12 14:50:00,36.44,36.51,36.43,36.46,54600.0,23.1535,23.198,23.1472,23.1662,54600.0
2007-11-12 15:00:00,36.46,36.48,36.35,36.47,109700.0,23.1662,23.1789,23.0963,23.1726,109700.0
2007-11-12 15:10:00,36.47,36.54,36.42,36.47,83500.0,23.1726,23.2171,23.1408,23.1726,83500.0
2007-11-12 15:20:00,36.49,36.58,36.4,36.41,122400.0,23.1853,23.2425,23.1281,23.1345,122400.0
2007-11-12 15:30:00,36.4,36.41,36.24,36.26,171000.0,23.1281,23.1345,23.0264,23.0391,171000.0
2007-11-12 15:40:00,36.26,36.3,36.08,36.09,440400.0,23.0391,23.0646,22.9248,22.9311,440400.0
2007-11-12 15:50:00,36.09,36.17,36.0,36.1,457900.0,22.9311,22.982,22.8739,22.9375,457900.0
2007-11-13 09:30:00,36.48,36.48,36.01,36.45,280600.0,23.1789,23.1789,22.8803,23.1599,280600.0
2007-11-13 09:40:00,36.45,36.66,36.42,36.65,152100.0,23.1599,23.2933,23.1408,23.2869,152100.0
2007-11-13 09:50:00,36.65,36.84,36.6,36.74,297800.0,23.2869,23.4077,23.2552,23.3441,297800.0
2007-11-13 10:00:00,36.73,36.91,36.65,36.91,113100.0,23.3378,23.4521,23.2869,23.4521,113100.0
2007-11-13 10:10:00,36.9,37.1,36.88,36.96,162400.0,23.4458,23.5729,23.4331,23.4839,162400.0
2007-11-13 10:20:00,36.96,36.99,36.86,36.91,107900.0,23.4839,23.503,23.4204,23.4521,107900.0
2007-11-13 10:30:00,36.91,36.99,36.81,36.98,88800.0,23.4521,23.503,23.3886,23.4966,88800.0
2007-11-13 10:40:00,36.98,37.03,36.91,36.91,123900.0,23.4966,23.5284,23.4521,23.4521,123900.0
2007-11-13 10:50:00,36.9,37.04,36.88,37.03,66600.0,23.4458,23.5347,23.4331,23.5284,66600.0
2007-11-13 11:00:00,37.02,37.04,36.9,36.9,116000.0,23.522,23.5347,23.4458,23.4458,116000.0
2007-11-13 11:10:00,36.9,36.9,36.77,36.85,109600.0,23.4458,23.4458,23.3632,23.414,109600.0
2007-11-13 11:20:00,36.86,37.03,36.86,37.02,123600.0,23.4204,23.5284,23.4204,23.522,123600.0
2007-11-13 11:30:00,37.02,37.07,36.99,37.01,218800.0,23.522,23.5538,23.503,23.5157,218800.0
2007-11-13 11:40:00,37.0,37.08,36.95,36.97,132900.0,23.5093,23.5602,23.4776,23.4903,132900.0
2007-11-13 11:50:00,36.98,37.04,36.96,37.02,109500.0,23.4966,23.5347,23.4839,23.522,109500.0
2007-11-13 12:00:00,37.02,37.03,36.98,37.0,143400.0,23.522,23.5284,23.4966,23.5093,143400.0
2007-11-13 12:10:00,37.01,37.02,36.93,37.01,129800.0,23.5157,23.522,23.4649,23.5157,129800.0
2007-11-13 12:20:00,37.01,37.13,37.0,37.12,82600.0,23.5157,23.5919,23.5093,23.5856,82600.0
2007-11-13 12:30:00,37.12,37.13,37.0,37.07,119700.0,23.5856,23.5919,23.5093,23.5538,119700.0
2007-11-13 12:40:00,37.08,37.1,36.97,37.01,150400.0,23.5602,23.5729,23.4903,23.5157,150400.0
2007-11-13 12:50:00,37.01,37.1,36.97,37.02,199000.0,23.5157,23.5729,23.4903,23.522,199000.0
2007-11-13 13:00:00,37.01,37.06,36.99,37.03,79500.0,23.5157,23.5475,23.503,23.5284,79500.0
2007-11-13 13:10:00,37.02,37.11,37.01,37.11,71500.0,23.522,23.5792,23.5157,23.5792,71500.0
2007-11-13 13:20:00,37.1,37.24,37.08,37.22,123400.0,23.5729,23.6618,23.5602,23.6491,123400.0
2007-11-13 13:30:00,37.23,37.31,37.22,37.25,159200.0,23.6555,23.7063,23.6491,23.6682,159200.0
2007-11-13 13:40:00,37.26,37.41,37.25,37.27,142600.0,23.6745,23.7698,23.6682,23.6809,142600.0
2007-11-13 13:50:00,37.28,37.32,37.21,37.23,164400.0,23.6872,23.7127,23.6428,23.6555,164400.0
2007-11-13 14:00:00,37.23,37.24,37.2,37.22,55300.0,23.6555,23.6618,23.6364,23.6491,55300.0
2007-11-13 14:10:00,37.22,37.32,37.2,37.29,115200.0,23.6491,23.7127,23.6364,23.6936,115200.0
2007-11-13 14:20:00,37.3,37.32,37.22,37.23,101200.0,23.6999,23.7127,23.6491,23.6555,101200.0
2007-11-13 14:30:00,37.24,37.35,37.21,37.34,101800.0,23.6618,23.7317,23.6428,23.7254,101800.0
2007-11-13 14:40:00,37.34,37.41,37.32,37.35,87200.0,23.7254,23.7698,23.7127,23.7317,87200.0
2007-11-13 14:50:00,37.36,37.36,37.29,37.33,75700.0,23.7381,23.7381,23.6936,23.719,75700.0
2007-11-13 15:00:00,37.33,37.44,37.32,37.38,158700.0,23.719,23.7889,23.7127,23.7508,158700.0
2007-11-13 15:10:00,37.38,37.43,37.22,37.32,184800.0,23.7508,23.7825,23.6491,23.7127,184800.0
2007-11-13 15:20:00,37.32,37.33,37.13,37.2,175500.0,23.7127,23.719,23.5919,23.6364,175500.0
2007-11-13 15:30:00,37.21,37.3,37.19,37.28,141100.0,23.6428,23.6999,23.6301,23.6872,141100.0
2007-11-13 15:40:00,37.28,37.38,37.27,37.34,252000.0,23.6872,23.7508,23.6809,23.7254,252000.0
2007-11-13 15:50:00,37.34,37.36,37.27,37.27,488800.0,23.7254,23.7381,23.6809,23.6809,488800.0
2007-11-14 09:30:00,37.6,38.42,37.47,38.23,587100.0,23.8906,24.4116,23.808,24.2909,587100.0
2007-11-14 09:40:00,38.22,38.26,38.04,38.22,193700.0,24.2845,24.3099,24.1701,24.2845,193700.0
2007-11-14 09:50:00,38.22,38.24,38.0,38.03,165600.0,24.2845,24.2972,24.1447,24.1638,165600.0
2007-11-14 10:00:00,38.03,38.09,37.9,37.99,193700.0,24.1638,24.2019,24.0812,24.1384,193700.0
2007-11-14 10:10:00,37.99,38.24,37.99,38.24,144000.0,24.1384,24.2972,24.1384,24.2972,144000.0
2007-11-14 10:20:00,38.24,38.27,38.15,38.26,185100.0,24.2972,24.3163,24.24,24.3099,185100.0
2007-11-14 10:30:00,38.26,38.27,38.19,38.22,84400.0,24.3099,24.3163,24.2654,24.2845,84400.0
2007-11-14 10:40:00,38.22,38.27,38.13,38.26,122900.0,24.2845,24.3163,24.2273,24.3099,122900.0
2007-11-14 10:50:00,38.25,38.34,38.22,38.22,135400.0,24.3036,24.3608,24.2845,24.2845,135400.0
2007-11-14 11:00:00,38.21,38.25,38.01,38.06,309700.0,24.2782,24.3036,24.1511,24.1828,309700.0
2007-11-14 11:10:00,38.07,38.27,38.03,38.1,295200.0,24.1892,24.3163,24.1638,24.2083,295200.0
2007-11-14 11:20:00,38.1,38.23,38.09,38.16,103700.0,24.2083,24.2909,24.2019,24.2464,103700.0
2007-11-14 11:30:00,38.17,38.21,38.13,38.18,128800.0,24.2527,24.2782,24.2273,24.2591,128800.0
2007-11-14 11:40:00,38.18,38.29,38.17,38.24,167800.0,24.2591,24.329,24.2527,24.2972,167800.0
2007-11-14 11:50:00,38.24,38.35,38.24,38.35,83200.0,24.2972,24.3671,24.2972,24.3671,83200.0
2007-11-14 12:00:00,38.35,38.35,38.21,38.26,83800.0,24.3671,24.3671,24.2782,24.3099,83800.0
2007-11-14 12:10:00,38.26,38.5,38.26,38.5,181400.0,24.3099,24.4624,24.3099,24.4624,181400.0
2007-11-14 12:20:00,38.5,38.54,38.43,38.45,198600.0,24.4624,24.4878,24.4179,24.4306,198600.0
2007-11-14 12:30:00,38.44,38.52,38.38,38.52,102700.0,24.4243,24.4751,24.3862,24.4751,102700.0
2007-11-14 12:40:00,38.52,38.53,38.24,38.26,150200.0,24.4751,24.4815,24.2972,24.3099,150200.0
2007-11-14 12:50:00,38.28,38.36,38.24,38.25,188300.0,24.3226,24.3735,24.2972,24.3036,188300.0
2007-11-14 13:00:00,38.26,38.36,38.25,38.33,157700.0,24.3099,24.3735,24.3036,24.3544,157700.0
2007-11-14 13:10:00,38.32,38.4,38.3,38.3,93200.0,24.348,24.3989,24.3353,24.3353,93200.0
2007-11-14 13:20:00,38.3,38.39,38.27,38.34,111200.0,24.3353,24.3925,24.3163,24.3608,111200.0
2007-11-14 13:30:00,38.34,38.37,38.2,38.29,113300.0,24.3608,24.3798,24.2718,24.329,113300.0
2007-11-14 13:40:00,38.29,38.34,38.05,38.27,142600.0,24.329,24.3608,24.1765,24.3163,142600.0
2007-11-14 13:50:00,38.28,38.3,38.19,38.2,65900.0,24.3226,24.3353,24.2654,24.2718,65900.0
2007-11-14 14:00:00,38.2,38.24,38.18,38.18,98900.0,24.2718,24.2972,24.2591,24.2591,98900.0
2007-11-14 14:10:00,38.19,38.25,38.13,38.22,64200.0,24.2654,24.3036,24.2273,24.2845,64200.0
2007-11-14 14:20:00,38.23,38.26,38.17,38.26,65500.0,24.2909,24.3099,24.2527,24.3099,65500.0
2007-11-14 14:30:00,38.26,38.3,38.14,38.26,58300.0,24.3099,24.3353,24.2337,24.3099,58300.0
2007-11-14 14:40:00,38.28,38.36,38.23,38.27,148700.0,24.3226,24.3735,24.2909,24.3163,148700.0
2007-11-14 14:50:00,38.27,38.28,38.19,38.19,154200.0,24.3163,24.3226,24.2654,24.2654,154200.0
2007-11-14 15:00:00,38.19,38.25,38.14,38.15,284800.0,24.2654,24.3036,24.2337,24.24,284800.0
2007-11-14 15:10:00,38.15,38.15,38.09,38.11,151000.0,24.24,24.24,24.2019,24.2146,151000.0
2007-11-14 15:20:00,38.12,38.22,38.11,38.13,151100.0,24.221,24.2845,24.2146,24.2273,151100.0
2007-11-14 15:30:00,38.12,38.18,37.92,37.95,352900.0,24.221,24.2591,24.0939,24.1129,352900.0
2007-11-14 15:40:00,37.95,37.98,37.9,37.91,347300.0,24.1129,24.132,24.0812,24.0875,347300.0
2007-11-14 15:50:00,37.91,37.92,37.72,37.73,303000.0,24.0875,24.0939,23.9668,23.9732,303000.0
2007-11-15 09:30:00,37.6,37.61,37.14,37.42,293600.0,23.8906,23.8969,23.5983,23.7762,293600.0
2007-11-15 09:40:00,37.39,37.54,37.12,37.18,151700.0,23.7571,23.8524,23.5856,23.6237,151700.0
2007-11-15 09:50:00,37.18,37.39,37.17,37.21,83600.0,23.6237,23.7571,23.6173,23.6428,83600.0
2007-11-15 10:00:00,37.23,37.27,37.17,37.21,57900.0,23.6555,23.6809,23.6173,23.6428,57900.0
2007-11-15 10:10:00,37.22,37.32,37.2,37.3,95600.0,23.6491,23.7127,23.6364,23.6999,95600.0
2007-11-15 10:20:00,37.29,37.33,37.2,37.26,82000.0,23.6936,23.719,23.6364,23.6745,82000.0
2007-11-15 10:30:00,37.24,37.26,37.16,37.22,57000.0,23.6618,23.6745,23.611,23.6491,57000.0
2007-11-15 10:40:00,37.2,37.32,37.17,37.28,112000.0,23.6364,23.7127,23.6173,23.6872,112000.0
2007-11-15 10:50:00,37.28,37.35,37.27,37.3,58200.0,23.6872,23.7317,23.6809,23.6999,58200.0
2007-11-15 11:00:00,37.3,37.43,37.27,37.38,99500.0,23.6999,23.7825,23.6809,23.7508,99500.0
2007-11-15 11:10:00,37.38,37.48,37.33,37.47,108600.0,23.7508,23.8143,23.719,23.808,108600.0
2007-11-15 11:20:00,37.47,37.6,37.45,37.53,144400.0,23.808,23.8906,23.7953,23.8461,144400.0
2007-11-15 11:30:00,37.55,37.56,37.41,37.49,88500.0,23.8588,23.8651,23.7698,23.8207,88500.0
2007-11-15 11:40:00,37.49,37.49,37.3,37.38,99300.0,23.8207,23.8207,23.6999,23.7508,99300.0
2007-11-15 11:50:00,37.39,37.39,37.25,37.31,85900.0,23.7571,23.7571,23.6682,23.7063,85900.0
2007-11-15 12:00:00,37.32,37.4,37.25,37.3,50400.0,23.7127,23.7635,23.6682,23.6999,50400.0
2007-11-15 12:10:00,37.3,37.31,37.22,37.23,35900.0,23.6999,23.7063,23.6491,23.6555,35900.0
2007-11-15 12:20:00,37.23,37.24,37.12,37.12,65900.0,23.6555,23.6618,23.5856,23.5856,65900.0
2007-11-15 12:30:00,37.13,37.21,37.12,37.19,92700.0,23.5919,23.6428,23.5856,23.6301,92700.0
2007-11-15 12:40:00,37.2,37.23,37.12,37.2,55600.0,23.6364,23.6555,23.5856,23.6364,55600.0
2007-11-15 12:50:00,37.21,37.28,37.15,37.26,52200.0,23.6428,23.6872,23.6046,23.6745,52200.0
2007-11-15 13:00:00,37.27,37.34,37.26,37.29,29400.0,23.6809,23.7254,23.6745,23.6936,29400.0
2007-11-15 13:10:00,37.3,37.35,37.25,37.27,37100.0,23.6999,23.7317,23.6682,23.6809,37100.0
2007-11-15 13:20:00,37.28,37.35,37.25,37.35,33700.0,23.6872,23.7317,23.6682,23.7317,33700.0
2007-11-15 13:30:00,37.35,37.43,37.32,37.32,44400.0,23.7317,23.7825,23.7127,23.7127,44400.0
2007-11-15 13:40:00,37.32,37.4,37.31,37.35,54400.0,23.7127,23.7635,23.7063,23.7317,54400.0
2007-11-15 13:50:00,37.36,37.36,37.25,37.26,69700.0,23.7381,23.7381,23.6682,23.6745,69700.0
2007-11-15 14:00:00,37.26,37.26,37.15,37.19,70300.0,23.6745,23.6745,23.6046,23.6301,70300.0
2007-11-15 14:10:00,37.19,37.21,37.13,37.13,95000.0,23.6301,23.6428,23.5919,23.5919,95000.0
2007-11-15 14:20:00,37.14,37.2,37.07,37.2,99400.0,23.5983,23.6364,23.5538,23.6364,99400.0
2007-11-15 14:30:00,37.2,37.25,37.18,37.21,74200.0,23.6364,23.6682,23.6237,23.6428,74200.0
2007-11-15 14:40:00,37.21,37.21,37.08,37.17,73900.0,23.6428,23.6428,23.5602,23.6173,73900.0
2007-11-15 14:50:00,37.19,37.22,37.06,37.07,89500.0,23.6301,23.6491,23.5475,23.5538,89500.0
2007-11-15 15:00:00,37.08,37.12,36.97,37.0,92100.0,23.5602,23.5856,23.4903,23.5093,92100.0
2007-11-15 15:10:00,37.0,37.08,36.96,37.06,104900.0,23.5093,23.5602,23.4839,23.5475,104900.0
2007-11-15 15:20:00,37.06,37.2,37.0,37.16,180700.0,23.5475,23.6364,23.5093,23.611,180700.0
2007-11-15 15:30:00,37.15,37.16,36.83,36.86,231300.0,23.6046,23.611,23.4013,23.4204,231300.0
2007-11-15 15:40:00,36.86,37.15,36.85,37.07,207100.0,23.4204,23.6046,23.414,23.5538,207100.0
2007-11-15 15:50:00,37.06,37.13,37.0,37.05,351300.0,23.5475,23.5919,23.5093,23.5411,351300.0
2007-11-16 09:30:00,37.05,37.38,37.05,37.37,471700.0,23.5411,23.7508,23.5411,23.7444,471700.0
2007-11-16 09:40:00,37.37,37.59,37.35,37.59,106700.0,23.7444,23.8842,23.7317,23.8842,106700.0
2007-11-16 09:50:00,37.59,37.78,37.38,37.38,92000.0,23.8842,24.0049,23.7508,23.7508,92000.0
2007-11-16 10:00:00,37.38,37.44,37.24,37.36,113900.0,23.7508,23.7889,23.6618,23.7381,113900.0
2007-11-16 10:10:00,37.36,37.45,37.33,37.44,149800.0,23.7381,23.7953,23.719,23.7889,149800.0
2007-11-16 10:20:00,37.44,37.6,37.43,37.53,147800.0,23.7889,23.8906,23.7825,23.8461,147800.0
2007-11-16 10:30:00,37.53,37.61,37.44,37.56,1347500.0,23.8461,23.8969,23.7889,23.8651,1347500.0
2007-11-16 10:40:00,37.57,37.76,37.57,37.75,102700.0,23.8715,23.9922,23.8715,23.9859,102700.0
2007-11-16 10:50:00,37.75,37.79,37.64,37.67,151100.0,23.9859,24.0113,23.916,23.935,151100.0
2007-11-16 11:00:00,37.67,37.72,37.63,37.65,158800.0,23.935,23.9668,23.9096,23.9223,158800.0
2007-11-16 11:10:00,37.65,37.69,37.55,37.56,168300.0,23.9223,23.9477,23.8588,23.8651,168300.0
2007-11-16 11:20:00,37.56,37.56,37.47,37.51,105400.0,23.8651,23.8651,23.808,23.8334,105400.0
2007-11-16 11:30:00,37.51,37.55,37.47,37.51,81200.0,23.8334,23.8588,23.808,23.8334,81200.0
2007-11-16 11:40:00,37.51,37.56,37.45,37.49,191100.0,23.8334,23.8651,23.7953,23.8207,191100.0
2007-11-16 11:50:00,37.49,37.6,37.47,37.53,72700.0,23.8207,23.8906,23.808,23.8461,72700.0
2007-11-16 12:00:00,37.53,37.6,37.52,37.59,34600.0,23.8461,23.8906,23.8397,23.8842,34600.0
2007-11-16 12:10:00,37.6,37.61,37.5,37.5,136700.0,23.8906,23.8969,23.827,23.827,136700.0
2007-11-16 12:20:00,37.5,37.51,37.39,37.43,93100.0,23.827,23.8334,23.7571,23.7825,93100.0
2007-11-16 12:30:00,37.43,37.51,37.35,37.46,108900.0,23.7825,23.8334,23.7317,23.8016,108900.0
2007-11-16 12:40:00,37.47,37.5,37.41,37.48,63600.0,23.808,23.827,23.7698,23.8143,63600.0
2007-11-16 12:50:00,37.49,37.53,37.48,37.5,26100.0,23.8207,23.8461,23.8143,23.827,26100.0
2007-11-16 13:00:00,37.5,37.59,37.46,37.53,92200.0,23.827,23.8842,23.8016,23.8461,92200.0
2007-11-16 13:10:00,37.52,37.53,37.5,37.5,75100.0,23.8397,23.8461,23.827,23.827,75100.0
2007-11-16 13:20:00,37.51,37.53,37.46,37.47,217800.0,23.8334,23.8461,23.8016,23.808,217800.0
2007-11-16 13:30:00,37.47,37.53,37.47,37.5,94900.0,23.808,23.8461,23.808,23.827,94900.0
2007-11-16 13:40:00,37.51,37.6,37.5,37.57,48100.0,23.8334,23.8906,23.827,23.8715,48100.0
2007-11-16 13:50:00,37.57,37.58,37.48,37.49,95500.0,23.8715,23.8779,23.8143,23.8207,95500.0
2007-11-16 14:00:00,37.49,37.54,37.45,37.48,124200.0,23.8207,23.8524,23.7953,23.8143,124200.0
2007-11-16 14:10:00,37.49,37.51,37.39,37.39,122900.0,23.8207,23.8334,23.7571,23.7571,122900.0
2007-11-16 14:20:00,37.39,37.5,37.39,37.46,165300.0,23.7571,23.827,23.7571,23.8016,165300.0
2007-11-16 14:30:00,37.46,37.51,37.33,37.35,138700.0,23.8016,23.8334,23.719,23.7317,138700.0
2007-11-16 14:40:00,37.36,37.44,37.34,37.41,121500.0,23.7381,23.7889,23.7254,23.7698,121500.0
2007-11-16 14:50:00,37.42,37.5,37.39,37.5,113200.0,23.7762,23.827,23.7571,23.827,113200.0
2007-11-16 15:00:00,37.5,37.57,37.48,37.49,127800.0,23.827,23.8715,23.8143,23.8207,127800.0
2007-11-16 15:10:00,37.5,37.53,37.47,37.48,90800.0,23.827,23.8461,23.808,23.8143,90800.0
2007-11-16 15:20:00,37.48,37.58,37.46,37.56,135900.0,23.8143,23.8779,23.8016,23.8651,135900.0
2007-11-16 15:30:00,37.55,37.59,37.52,37.54,121300.0,23.8588,23.8842,23.8397,23.8524,121300.0
2007-11-16 15:40:00,37.54,37.82,37.52,37.81,179900.0,23.8524,24.0303,23.8397,24.024,179900.0
2007-11-16 15:50:00,37.82,38.0,37.76,37.92,521100.0,24.0303,24.1447,23.9922,24.0939,521100.0
2007-11-19 09:30:00,36.5,37.46,36.5,36.66,516800.0,23.1916,23.8016,23.1916,23.2933,516800.0
2007-11-19 09:40:00,36.66,36.66,36.33,36.53,375100.0,23.2933,23.2933,23.0836,23.2107,375100.0
2007-11-19 09:50:00,36.53,36.74,36.52,36.62,176300.0,23.2107,23.3441,23.2043,23.2679,176300.0
2007-11-19 10:00:00,36.6,36.62,36.47,36.52,178600.0,23.2552,23.2679,23.1726,23.2043,178600.0
2007-11-19 10:10:00,36.52,36.63,36.49,36.54,233400.0,23.2043,23.2742,23.1853,23.2171,233400.0
2007-11-19 10:20:00,36.54,36.54,36.49,36.51,152700.0,23.2171,23.2171,23.1853,23.198,152700.0
2007-11-19 10:30:00,36.5,36.51,36.44,36.47,272700.0,23.1916,23.198,23.1535,23.1726,272700.0
2007-11-19 10:40:00,36.46,36.51,36.44,36.47,117300.0,23.1662,23.198,23.1535,23.1726,117300.0
2007-11-19 10:50:00,36.47,36.52,36.41,36.42,155700.0,23.1726,23.2043,23.1345,23.1408,155700.0
2007-11-19 11:00:00,36.41,36.43,36.39,36.4,142000.0,23.1345,23.1472,23.1217,23.1281,142000.0
2007-11-19 11:10:00,36.4,36.5,36.36,36.49,134200.0,23.1281,23.1916,23.1027,23.1853,134200.0
2007-11-19 11:20:00,36.49,36.5,36.32,36.38,160000.0,23.1853,23.1916,23.0773,23.1154,160000.0
2007-11-19 11:30:00,36.38,36.41,36.32,36.36,118500.0,23.1154,23.1345,23.0773,23.1027,118500.0
2007-11-19 11:40:00,36.36,36.41,36.36,36.37,69500.0,23.1027,23.1345,23.1027,23.109,69500.0
2007-11-19 11:50:00,36.37,36.41,36.3,36.36,75800.0,23.109,23.1345,23.0646,23.1027,75800.0
2007-11-19 12:00:00,36.35,36.51,36.35,36.46,100900.0,23.0963,23.198,23.0963,23.1662,100900.0
2007-11-19 12:10:00,36.46,36.64,36.45,36.48,173800.0,23.1662,23.2806,23.1599,23.1789,173800.0
2007-11-19 12:20:00,36.48,36.5,36.35,36.36,51000.0,23.1789,23.1916,23.0963,23.1027,51000.0
2007-11-19 12:30:00,36.35,36.4,36.32,36.37,81200.0,23.0963,23.1281,23.0773,23.109,81200.0
2007-11-19 12:40:00,36.37,36.4,36.34,36.37,73700.0,23.109,23.1281,23.09,23.109,73700.0
2007-11-19 12:50:00,36.36,36.42,36.3,36.34,79100.0,23.1027,23.1408,23.0646,23.09,79100.0
2007-11-19 13:00:00,36.35,36.38,36.25,36.31,86700.0,23.0963,23.1154,23.0328,23.0709,86700.0
2007-11-19 13:10:00,36.3,36.4,36.24,36.39,161300.0,23.0646,23.1281,23.0264,23.1217,161300.0
2007-11-19 13:20:00,36.39,36.41,36.34,36.37,67000.0,23.1217,23.1345,23.09,23.109,67000.0
2007-11-19 13:30:00,36.36,36.4,36.33,36.4,73800.0,23.1027,23.1281,23.0836,23.1281,73800.0
2007-11-19 13:40:00,36.39,36.39,36.32,36.33,76100.0,23.1217,23.1217,23.0773,23.0836,76100.0
2007-11-19 13:50:00,36.33,36.38,36.29,36.34,225400.0,23.0836,23.1154,23.0582,23.09,225400.0
2007-11-19 14:00:00,36.34,36.46,36.32,36.35,232600.0,23.09,23.1662,23.0773,23.0963,232600.0
2007-11-19 14:10:00,36.36,36.43,36.29,36.43,389100.0,23.1027,23.1472,23.0582,23.1472,389100.0
2007-11-19 14:20:00,36.43,36.52,36.37,36.48,112800.0,23.1472,23.2043,23.109,23.1789,112800.0
2007-11-19 14:30:00,36.48,36.49,36.34,36.34,53700.0,23.1789,23.1853,23.09,23.09,53700.0
2007-11-19 14:40:00,36.33,36.4,36.33,36.38,153200.0,23.0836,23.1281,23.0836,23.1154,153200.0
2007-11-19 14:50:00,36.38,36.43,36.29,36.32,131200.0,23.1154,23.1472,23.0582,23.0773,131200.0
2007-11-19 15:00:00,36.32,36.34,36.27,36.28,89300.0,23.0773,23.09,23.0455,23.0519,89300.0
2007-11-19 15:10:00,36.28,36.37,36.28,36.35,411700.0,23.0519,23.109,23.0519,23.0963,411700.0
2007-11-19 15:20:00,36.35,36.47,36.35,36.43,176200.0,23.0963,23.1726,23.0963,23.1472,176200.0
2007-11-19 15:30:00,36.42,36.48,36.3,36.32,199900.0,23.1408,23.1789,23.0646,23.0773,199900.0
2007-11-19 15:40:00,36.32,36.35,36.29,36.31,270400.0,23.0773,23.0963,23.0582,23.0709,270400.0
2007-11-19 15:50:00,36.3,36.42,36.3,36.36,327000.0,23.0646,23.1408,23.0646,23.1027,327000.0
2007-11-20 09:30:00,36.38,36.79,35.57,35.63,309500.0,23.1884,23.4497,22.6721,22.7104,309500.0
2007-11-20 09:40:00,35.63,35.87,35.28,35.46,388600.0,22.7104,22.8633,22.4873,22.602,388600.0
2007-11-20 09:50:00,35.46,35.79,35.4,35.74,209900.0,22.602,22.8123,22.5638,22.7805,209900.0
2007-11-20 10:00:00,35.75,35.85,35.73,35.84,119100.0,22.7868,22.8506,22.7741,22.8442,119100.0
2007-11-20 10:10:00,35.85,36.02,35.79,36.0,145200.0,22.8506,22.9589,22.8123,22.9462,145200.0
2007-11-20 10:20:00,36.0,36.05,35.91,36.03,123000.0,22.9462,22.9781,22.8888,22.9653,123000.0
2007-11-20 10:30:00,36.02,36.03,35.86,35.94,125700.0,22.9589,22.9653,22.857,22.9079,125700.0
2007-11-20 10:40:00,35.95,36.06,35.85,36.06,107700.0,22.9143,22.9844,22.8506,22.9844,107700.0
2007-11-20 10:50:00,36.05,36.17,36.02,36.1,105900.0,22.9781,23.0545,22.9589,23.0099,105900.0
2007-11-20 11:00:00,36.1,36.23,36.02,36.21,102400.0,23.0099,23.0928,22.9589,23.08,102400.0
2007-11-20 11:10:00,36.2,36.21,35.97,36.13,153300.0,23.0737,23.08,22.9271,23.0291,153300.0
2007-11-20 11:20:00,36.14,36.18,36.0,36.1,95200.0,23.0354,23.0609,22.9462,23.0099,95200.0
2007-11-20 11:30:00,36.11,36.17,36.04,36.1,63800.0,23.0163,23.0545,22.9717,23.0099,63800.0
2007-11-20 11:40:00,36.11,36.16,36.04,36.15,61000.0,23.0163,23.0482,22.9717,23.0418,61000.0
2007-11-20 11:50:00,36.14,36.16,35.98,36.02,89100.0,23.0354,23.0482,22.9334,22.9589,89100.0
2007-11-20 12:00:00,36.03,36.04,35.92,35.96,71200.0,22.9653,22.9717,22.8952,22.9207,71200.0
2007-11-20 12:10:00,35.95,35.98,35.85,35.9,89800.0,22.9143,22.9334,22.8506,22.8825,89800.0
2007-11-20 12:20:00,35.89,36.01,35.89,35.97,41000.0,22.8761,22.9526,22.8761,22.9271,41000.0
2007-11-20 12:30:00,35.97,35.97,35.85,35.89,90800.0,22.9271,22.9271,22.8506,22.8761,90800.0
2007-11-20 12:40:00,35.89,35.95,35.8,35.9,319600.0,22.8761,22.9143,22.8187,22.8825,319600.0
2007-11-20 12:50:00,35.91,35.92,35.84,35.91,32400.0,22.8888,22.8952,22.8442,22.8888,32400.0
2007-11-20 13:00:00,35.93,35.93,35.77,35.84,84900.0,22.9016,22.9016,22.7996,22.8442,84900.0
2007-11-20 13:10:00,35.84,35.9,35.75,35.9,96700.0,22.8442,22.8825,22.7868,22.8825,96700.0
2007-11-20 13:20:00,35.9,35.95,35.82,35.84,96400.0,22.8825,22.9143,22.8315,22.8442,96400.0
2007-11-20 13:30:00,35.82,36.04,35.82,36.0,70500.0,22.8315,22.9717,22.8315,22.9462,70500.0
2007-11-20 13:40:00,35.99,36.09,35.95,36.05,66300.0,22.9398,23.0036,22.9143,22.9781,66300.0
2007-11-20 13:50:00,36.04,36.05,35.95,35.95,64200.0,22.9717,22.9781,22.9143,22.9143,64200.0
2007-11-20 14:00:00,35.96,36.08,35.79,35.87,120200.0,22.9207,22.9972,22.8123,22.8633,120200.0
2007-11-20 14:10:00,35.9,35.99,35.83,35.94,131700.0,22.8825,22.9398,22.8378,22.9079,131700.0
2007-11-20 14:20:00,35.94,36.02,35.8,35.89,170300.0,22.9079,22.9589,22.8187,22.8761,170300.0
2007-11-20 14:30:00,35.89,35.99,35.84,35.97,185400.0,22.8761,22.9398,22.8442,22.9271,185400.0
2007-11-20 14:40:00,35.97,36.08,35.96,36.04,279800.0,22.9271,22.9972,22.9207,22.9717,279800.0
2007-11-20 14:50:00,36.04,36.07,35.88,35.89,102000.0,22.9717,22.9908,22.8697,22.8761,102000.0
2007-11-20 15:00:00,35.89,35.99,35.84,35.99,108100.0,22.8761,22.9398,22.8442,22.9398,108100.0
2007-11-20 15:10:00,35.99,36.08,35.94,35.98,212900.0,22.9398,22.9972,22.9079,22.9334,212900.0
2007-11-20 15:20:00,35.96,36.26,35.93,36.18,164000.0,22.9207,23.1119,22.9016,23.0609,164000.0
2007-11-20 15:30:00,36.16,36.36,36.16,36.3,224100.0,23.0482,23.1757,23.0482,23.1374,224100.0
2007-11-20 15:40:00,36.3,36.55,36.3,36.42,316800.0,23.1374,23.2968,23.1374,23.2139,316800.0
2007-11-20 15:50:00,36.41,36.44,36.26,36.41,360200.0,23.2075,23.2266,23.1119,23.2075,360200.0
2007-11-21 09:30:00,36.04,36.29,35.84,36.05,357800.0,22.9717,23.131,22.8442,22.9781,357800.0
2007-11-21 09:40:00,36.07,36.21,35.95,36.2,139400.0,22.9908,23.08,22.9143,23.0737,139400.0
2007-11-21 09:50:00,36.21,36.39,36.18,36.28,96800.0,23.08,23.1948,23.0609,23.1247,96800.0
2007-11-21 10:00:00,36.28,36.32,36.2,36.29,91000.0,23.1247,23.1502,23.0737,23.131,91000.0
2007-11-21 10:10:00,36.3,36.33,36.14,36.17,134900.0,23.1374,23.1565,23.0354,23.0545,134900.0
2007-11-21 10:20:00,36.17,36.2,35.98,35.99,107200.0,23.0545,23.0737,22.9334,22.9398,107200.0
2007-11-21 10:30:00,35.99,36.02,35.75,35.84,239100.0,22.9398,22.9589,22.7868,22.8442,239100.0
2007-11-21 10:40:00,35.83,35.84,35.75,35.81,114000.0,22.8378,22.8442,22.7868,22.8251,114000.0
2007-11-21 10:50:00,35.81,35.88,35.7,35.79,184500.0,22.8251,22.8697,22.755,22.8123,184500.0
2007-11-21 11:00:00,35.78,35.81,35.72,35.74,178100.0,22.806,22.8251,22.7677,22.7805,178100.0
2007-11-21 11:10:00,35.74,35.77,35.61,35.62,145300.0,22.7805,22.7996,22.6976,22.704,145300.0
2007-11-21 11:20:00,35.62,35.66,35.58,35.6,160800.0,22.704,22.7295,22.6785,22.6912,160800.0
2007-11-21 11:30:00,35.6,35.6,35.5,35.55,131700.0,22.6912,22.6912,22.6275,22.6594,131700.0
2007-11-21 11:40:00,35.55,35.62,35.5,35.56,129100.0,22.6594,22.704,22.6275,22.6657,129100.0
2007-11-21 11:50:00,35.56,35.62,35.51,35.51,83500.0,22.6657,22.704,22.6339,22.6339,83500.0
2007-11-21 12:00:00,35.51,35.6,35.5,35.51,100700.0,22.6339,22.6912,22.6275,22.6339,100700.0
2007-11-21 12:10:00,35.5,35.52,35.4,35.41,108700.0,22.6275,22.6402,22.5638,22.5701,108700.0
2007-11-21 12:20:00,35.42,35.46,35.36,35.44,148500.0,22.5765,22.602,22.5383,22.5893,148500.0
2007-11-21 12:30:00,35.44,35.46,35.29,35.44,118300.0,22.5893,22.602,22.4936,22.5893,118300.0
2007-11-21 12:40:00,35.45,35.53,35.42,35.45,71000.0,22.5956,22.6466,22.5765,22.5956,71000.0
2007-11-21 12:50:00,35.46,35.54,35.39,35.45,87900.0,22.602,22.653,22.5574,22.5956,87900.0
2007-11-21 13:00:00,35.44,35.54,35.42,35.42,153900.0,22.5893,22.653,22.5765,22.5765,153900.0
2007-11-21 13:10:00,35.43,35.5,35.33,35.36,78000.0,22.5829,22.6275,22.5191,22.5383,78000.0
2007-11-21 13:20:00,35.37,35.4,35.29,35.3,97400.0,22.5446,22.5638,22.4936,22.5,97400.0
2007-11-21 13:30:00,35.3,35.35,35.26,35.34,61400.0,22.5,22.5319,22.4745,22.5255,61400.0
2007-11-21 13:40:00,35.34,35.36,35.27,35.36,72700.0,22.5255,22.5383,22.4809,22.5383,72700.0
2007-11-21 13:50:00,35.36,35.42,35.27,35.35,65500.0,22.5383,22.5765,22.4809,22.5319,65500.0
2007-11-21 14:00:00,35.35,35.44,35.3,35.39,84900.0,22.5319,22.5893,22.5,22.5574,84900.0
2007-11-21 14:10:00,35.39,35.47,35.35,35.44,52700.0,22.5574,22.6084,22.5319,22.5893,52700.0
2007-11-21 14:20:00,35.44,35.49,35.4,35.42,48600.0,22.5893,22.6211,22.5638,22.5765,48600.0
2007-11-21 14:30:00,35.43,35.54,35.42,35.47,74900.0,22.5829,22.653,22.5765,22.6084,74900.0
2007-11-21 14:40:00,35.47,35.5,35.41,35.5,74100.0,22.6084,22.6275,22.5701,22.6275,74100.0
2007-11-21 14:50:00,35.5,35.53,35.45,35.5,74500.0,22.6275,22.6466,22.5956,22.6275,74500.0
2007-11-21 15:00:00,35.49,35.97,35.41,35.41,130800.0,22.6211,22.9271,22.5701,22.5701,130800.0
2007-11-21 15:10:00,35.42,35.42,35.19,35.24,251600.0,22.5765,22.5765,22.4299,22.4618,251600.0
2007-11-21 15:20:00,35.24,35.37,35.19,35.26,194900.0,22.4618,22.5446,22.4299,22.4745,194900.0
2007-11-21 15:30:00,35.25,35.32,35.19,35.24,185900.0,22.4681,22.5128,22.4299,22.4618,185900.0
2007-11-21 15:40:00,35.24,35.3,35.14,35.29,341700.0,22.4618,22.5,22.398,22.4936,341700.0
2007-11-21 15:50:00,35.29,35.29,35.06,35.08,413100.0,22.4936,22.4936,22.347,22.3598,413100.0
2007-11-23 09:30:00,35.29,35.53,34.96,35.25,210300.0,22.4936,22.6466,22.2833,22.4681,210300.0
2007-11-23 09:40:00,35.25,35.27,34.93,34.98,105300.0,22.4681,22.4809,22.2642,22.296,105300.0
2007-11-23 09:50:00,34.97,34.97,34.76,34.8,126400.0,22.2897,22.2897,22.1558,22.1813,126400.0
2007-11-23 10:00:00,34.8,34.93,34.79,34.86,145200.0,22.1813,22.2642,22.1749,22.2196,145200.0
2007-11-23 10:10:00,34.86,35.0,34.83,35.0,105500.0,22.2196,22.3088,22.2004,22.3088,105500.0
2007-11-23 10:20:00,34.99,35.04,34.9,34.91,81600.0,22.3024,22.3343,22.2451,22.2514,81600.0
2007-11-23 10:30:00,34.9,35.03,34.86,35.03,118700.0,22.2451,22.3279,22.2196,22.3279,118700.0
2007-11-23 10:40:00,35.03,35.06,35.02,35.06,59400.0,22.3279,22.347,22.3215,22.347,59400.0
2007-11-23 10:50:00,35.05,35.14,35.05,35.13,89500.0,22.3407,22.398,22.3407,22.3917,89500.0
2007-11-23 11:00:00,35.13,35.15,35.13,35.15,42500.0,22.3917,22.4044,22.3917,22.4044,42500.0
2007-11-23 11:10:00,35.14,35.17,35.14,35.17,45400.0,22.398,22.4172,22.398,22.4172,45400.0
2007-11-23 11:20:00,35.17,35.3,35.17,35.29,50100.0,22.4172,22.5,22.4172,22.4936,50100.0
2007-11-23 11:30:00,35.29,35.44,35.27,35.44,125400.0,22.4936,22.5893,22.4809,22.5893,125400.0
2007-11-23 11:40:00,35.43,35.44,35.29,35.4,120000.0,22.5829,22.5893,22.4936,22.5638,120000.0
2007-11-23 11:50:00,35.39,35.58,35.39,35.54,108500.0,22.5574,22.6785,22.5574,22.653,108500.0
2007-11-23 12:00:00,35.55,35.56,35.4,35.45,98800.0,22.6594,22.6657,22.5638,22.5956,98800.0
2007-11-23 12:10:00,35.45,35.55,35.43,35.54,38400.0,22.5956,22.6594,22.5829,22.653,38400.0
2007-11-23 12:20:00,35.54,35.57,35.46,35.54,59700.0,22.653,22.6721,22.602,22.653,59700.0
2007-11-23 12:30:00,35.53,35.58,35.46,35.46,53800.0,22.6466,22.6785,22.602,22.602,53800.0
2007-11-23 12:40:00,35.46,35.48,35.4,35.46,100900.0,22.602,22.6147,22.5638,22.602,100900.0
2007-11-23 12:50:00,35.46,35.58,35.3,35.57,201100.0,22.602,22.6785,22.5,22.6721,201100.0
2007-11-26 09:30:00,35.66,36.25,35.62,36.12,284500.0,22.7295,23.1055,22.704,23.0227,284500.0
2007-11-26 09:40:00,36.12,36.25,36.09,36.19,101500.0,23.0227,23.1055,23.0036,23.0673,101500.0
2007-11-26 09:50:00,36.19,36.34,35.63,36.33,143000.0,23.0673,23.1629,22.7104,23.1565,143000.0
2007-11-26 10:00:00,36.34,36.5,36.28,36.47,89700.0,23.1629,23.2649,23.1247,23.2458,89700.0
2007-11-26 10:10:00,36.46,36.5,36.42,36.42,77400.0,23.2394,23.2649,23.2139,23.2139,77400.0
2007-11-26 10:20:00,36.43,36.49,36.42,36.44,84700.0,23.2203,23.2585,23.2139,23.2266,84700.0
2007-11-26 10:30:00,36.45,36.49,36.37,36.37,101600.0,23.233,23.2585,23.182,23.182,101600.0
2007-11-26 10:40:00,36.36,36.4,36.25,36.4,71200.0,23.1757,23.2011,23.1055,23.2011,71200.0
2007-11-26 10:50:00,36.4,36.41,36.26,36.3,93700.0,23.2011,23.2075,23.1119,23.1374,93700.0
2007-11-26 11:00:00,36.3,36.31,36.24,36.25,87200.0,23.1374,23.1438,23.0992,23.1055,87200.0
2007-11-26 11:10:00,36.24,36.24,36.07,36.1,101900.0,23.0992,23.0992,22.9908,23.0099,101900.0
2007-11-26 11:20:00,36.1,36.13,36.0,36.1,91500.0,23.0099,23.0291,22.9462,23.0099,91500.0
2007-11-26 11:30:00,36.1,36.39,36.1,36.35,79400.0,23.0099,23.1948,23.0099,23.1693,79400.0
2007-11-26 11:40:00,36.35,36.47,36.35,36.41,83900.0,23.1693,23.2458,23.1693,23.2075,83900.0
2007-11-26 11:50:00,36.41,36.44,36.17,36.17,67800.0,23.2075,23.2266,23.0545,23.0545,67800.0
2007-11-26 12:00:00,36.18,36.2,35.96,36.12,117500.0,23.0609,23.0737,22.9207,23.0227,117500.0
2007-11-26 12:10:00,36.1,36.13,36.03,36.04,37100.0,23.0099,23.0291,22.9653,22.9717,37100.0
2007-11-26 12:20:00,36.02,36.2,36.01,36.2,49500.0,22.9589,23.0737,22.9526,23.0737,49500.0
2007-11-26 12:30:00,36.19,36.2,36.1,36.11,52200.0,23.0673,23.0737,23.0099,23.0163,52200.0
2007-11-26 12:40:00,36.1,36.2,36.06,36.16,44100.0,23.0099,23.0737,22.9844,23.0482,44100.0
2007-11-26 12:50:00,36.16,36.17,36.05,36.13,30300.0,23.0482,23.0545,22.9781,23.0291,30300.0
2007-11-26 13:00:00,36.14,36.2,36.14,36.15,38100.0,23.0354,23.0737,23.0354,23.0418,38100.0
2007-11-26 13:10:00,36.15,36.17,36.08,36.08,62900.0,23.0418,23.0545,22.9972,22.9972,62900.0
2007-11-26 13:20:00,36.07,36.1,35.89,35.94,84200.0,22.9908,23.0099,22.8761,22.9079,84200.0
2007-11-26 13:30:00,35.95,36.09,35.92,36.07,53700.0,22.9143,23.0036,22.8952,22.9908,53700.0
2007-11-26 13:40:00,36.07,36.13,36.0,36.08,59300.0,22.9908,23.0291,22.9462,22.9972,59300.0
2007-11-26 13:50:00,36.1,36.1,35.98,36.0,53000.0,23.0099,23.0099,22.9334,22.9462,53000.0
2007-11-26 14:00:00,36.0,36.06,35.99,36.06,48400.0,22.9462,22.9844,22.9398,22.9844,48400.0
2007-11-26 14:10:00,36.07,36.11,36.0,36.06,38300.0,22.9908,23.0163,22.9462,22.9844,38300.0
2007-11-26 14:20:00,36.08,36.13,36.0,36.1,40800.0,22.9972,23.0291,22.9462,23.0099,40800.0
2007-11-26 14:30:00,36.1,36.15,36.0,36.0,42300.0,23.0099,23.0418,22.9462,22.9462,42300.0
2007-11-26 14:40:00,36.0,36.05,35.91,35.95,52300.0,22.9462,22.9781,22.8888,22.9143,52300.0
2007-11-26 14:50:00,35.95,36.0,35.87,35.87,56200.0,22.9143,22.9462,22.8633,22.8633,56200.0
2007-11-26 15:00:00,35.88,35.89,35.72,35.76,40100.0,22.8697,22.8761,22.7677,22.7932,40100.0
2007-11-26 15:10:00,35.76,35.77,35.64,35.73,97700.0,22.7932,22.7996,22.7167,22.7741,97700.0
2007-11-26 15:20:00,35.73,35.74,35.57,35.58,86800.0,22.7741,22.7805,22.6721,22.6785,86800.0
2007-11-26 15:30:00,35.59,35.68,35.57,35.6,114300.0,22.6849,22.7422,22.6721,22.6912,114300.0
2007-11-26 15:40:00,35.59,35.66,35.55,35.58,202500.0,22.6849,22.7295,22.6594,22.6785,202500.0
2007-11-26 15:50:00,35.58,35.59,35.4,35.4,314500.0,22.6785,22.6849,22.5638,22.5638,314500.0
2007-11-27 09:30:00,35.54,35.81,35.53,35.81,133200.0,22.653,22.8251,22.6466,22.8251,133200.0
2007-11-27 09:40:00,35.8,36.0,35.79,35.97,127800.0,22.8187,22.9462,22.8123,22.9271,127800.0
2007-11-27 09:50:00,35.96,36.13,35.89,35.96,224100.0,22.9207,23.0291,22.8761,22.9207,224100.0
2007-11-27 10:00:00,35.96,35.99,35.75,35.79,94600.0,22.9207,22.9398,22.7868,22.8123,94600.0
2007-11-27 10:10:00,35.79,35.8,35.59,35.61,67700.0,22.8123,22.8187,22.6849,22.6976,67700.0
2007-11-27 10:20:00,35.59,35.87,35.56,35.86,67400.0,22.6849,22.8633,22.6657,22.857,67400.0
2007-11-27 10:30:00,35.86,35.94,35.81,35.86,40900.0,22.857,22.9079,22.8251,22.857,40900.0
2007-11-27 10:40:00,35.88,35.93,35.84,35.93,40000.0,22.8697,22.9016,22.8442,22.9016,40000.0
2007-11-27 10:50:00,35.93,36.0,35.9,35.97,34900.0,22.9016,22.9462,22.8825,22.9271,34900.0
2007-11-27 11:00:00,35.97,35.99,35.84,35.87,45500.0,22.9271,22.9398,22.8442,22.8633,45500.0
2007-11-27 11:10:00,35.87,35.91,35.79,35.89,44300.0,22.8633,22.8888,22.8123,22.8761,44300.0
2007-11-27 11:20:00,35.89,36.0,35.89,35.9,54400.0,22.8761,22.9462,22.8761,22.8825,54400.0
2007-11-27 11:30:00,35.9,35.96,35.83,35.91,48300.0,22.8825,22.9207,22.8378,22.8888,48300.0
2007-11-27 11:40:00,35.9,36.94,35.9,36.05,511900.0,22.8825,23.5453,22.8825,22.9781,511900.0
2007-11-27 11:50:00,36.04,36.07,36.04,36.05,29900.0,22.9717,22.9908,22.9717,22.9781,29900.0
2007-11-27 12:00:00,36.05,36.06,35.9,35.97,71200.0,22.9781,22.9844,22.8825,22.9271,71200.0
2007-11-27 12:10:00,35.97,35.98,35.89,35.98,33800.0,22.9271,22.9334,22.8761,22.9334,33800.0
2007-11-27 12:20:00,35.96,35.99,35.86,35.94,48000.0,22.9207,22.9398,22.857,22.9079,48000.0
2007-11-27 12:30:00,35.92,35.98,35.84,35.95,104400.0,22.8952,22.9334,22.8442,22.9143,104400.0
2007-11-27 12:40:00,35.95,35.99,35.89,35.94,61000.0,22.9143,22.9398,22.8761,22.9079,61000.0
2007-11-27 12:50:00,35.94,35.95,35.76,35.76,54000.0,22.9079,22.9143,22.7932,22.7932,54000.0
2007-11-27 13:00:00,35.77,35.85,35.75,35.78,35500.0,22.7996,22.8506,22.7868,22.806,35500.0
2007-11-27 13:10:00,35.79,35.82,35.63,35.67,68000.0,22.8123,22.8315,22.7104,22.7359,68000.0
2007-11-27 13:20:00,35.68,35.75,35.64,35.66,59600.0,22.7422,22.7868,22.7167,22.7295,59600.0
2007-11-27 13:30:00,35.65,35.67,35.56,35.61,52800.0,22.7231,22.7359,22.6657,22.6976,52800.0
2007-11-27 13:40:00,35.6,35.64,35.6,35.62,37600.0,22.6912,22.7167,22.6912,22.704,37600.0
2007-11-27 13:50:00,35.61,35.61,35.46,35.55,106200.0,22.6976,22.6976,22.602,22.6594,106200.0
2007-11-27 14:00:00,35.54,35.54,35.46,35.49,43800.0,22.653,22.653,22.602,22.6211,43800.0
2007-11-27 14:10:00,35.5,35.61,35.47,35.61,41300.0,22.6275,22.6976,22.6084,22.6976,41300.0
2007-11-27 14:20:00,35.59,35.64,35.51,35.58,46500.0,22.6849,22.7167,22.6339,22.6785,46500.0
2007-11-27 14:30:00,35.56,35.58,35.45,35.51,84600.0,22.6657,22.6785,22.5956,22.6339,84600.0
2007-11-27 14:40:00,35.51,35.53,35.34,35.42,96500.0,22.6339,22.6466,22.5255,22.5765,96500.0
2007-11-27 14:50:00,35.42,35.5,35.38,35.47,52400.0,22.5765,22.6275,22.551,22.6084,52400.0
2007-11-27 15:00:00,35.47,35.51,35.33,35.41,57800.0,22.6084,22.6339,22.5191,22.5701,57800.0
2007-11-27 15:10:00,35.41,35.52,35.4,35.45,78100.0,22.5701,22.6402,22.5638,22.5956,78100.0
2007-11-27 15:20:00,35.45,35.56,35.34,35.42,95600.0,22.5956,22.6657,22.5255,22.5765,95600.0
2007-11-27 15:30:00,35.42,35.69,35.38,35.6,165900.0,22.5765,22.7486,22.551,22.6912,165900.0
2007-11-27 15:40:00,35.6,35.7,35.6,35.69,137900.0,22.6912,22.755,22.6912,22.7486,137900.0
2007-11-27 15:50:00,35.69,35.8,35.66,35.74,302600.0,22.7486,22.8187,22.7295,22.7805,302600.0
2007-11-28 09:30:00,35.9,36.0,35.38,35.92,162400.0,22.8825,22.9462,22.551,22.8952,162400.0
2007-11-28 09:40:00,35.91,35.99,35.73,35.97,53700.0,22.8888,22.9398,22.7741,22.9271,53700.0
2007-11-28 09:50:00,35.95,35.97,35.76,35.79,62700.0,22.9143,22.9271,22.7932,22.8123,62700.0
2007-11-28 10:00:00,35.78,35.92,35.72,35.81,111500.0,22.806,22.8952,22.7677,22.8251,111500.0
2007-11-28 10:10:00,35.82,35.96,35.78,35.92,87500.0,22.8315,22.9207,22.806,22.8952,87500.0
2007-11-28 10:20:00,35.9,35.94,35.87,35.88,70600.0,22.8825,22.9079,22.8633,22.8697,70600.0
2007-11-28 10:30:00,35.89,35.92,35.78,35.86,89400.0,22.8761,22.8952,22.806,22.857,89400.0
2007-11-28 10:40:00,35.85,36.07,35.85,35.96,66800.0,22.8506,22.9908,22.8506,22.9207,66800.0
2007-11-28 10:50:00,35.95,36.11,35.89,36.09,91800.0,22.9143,23.0163,22.8761,23.0036,91800.0
2007-11-28 11:00:00,36.1,36.2,36.07,36.07,117200.0,23.0099,23.0737,22.9908,22.9908,117200.0
2007-11-28 11:10:00,36.07,36.23,36.07,36.16,97700.0,22.9908,23.0928,22.9908,23.0482,97700.0
2007-11-28 11:20:00,36.16,36.16,35.87,35.97,66200.0,23.0482,23.0482,22.8633,22.9271,66200.0
2007-11-28 11:30:00,35.96,36.0,35.88,35.91,40700.0,22.9207,22.9462,22.8697,22.8888,40700.0
2007-11-28 11:40:00,35.9,36.0,35.88,35.91,50900.0,22.8825,22.9462,22.8697,22.8888,50900.0
2007-11-28 11:50:00,35.91,35.91,35.79,35.85,48800.0,22.8888,22.8888,22.8123,22.8506,48800.0
2007-11-28 12:00:00,35.84,35.95,35.77,35.81,91500.0,22.8442,22.9143,22.7996,22.8251,91500.0
2007-11-28 12:10:00,35.82,35.82,35.73,35.74,70000.0,22.8315,22.8315,22.7741,22.7805,70000.0
2007-11-28 12:20:00,35.74,35.8,35.73,35.74,68100.0,22.7805,22.8187,22.7741,22.7805,68100.0
2007-11-28 12:30:00,35.73,35.75,35.7,35.73,49600.0,22.7741,22.7868,22.755,22.7741,49600.0
2007-11-28 12:40:00,35.73,35.75,35.69,35.72,44300.0,22.7741,22.7868,22.7486,22.7677,44300.0
2007-11-28 12:50:00,35.72,35.76,35.72,35.74,32400.0,22.7677,22.7932,22.7677,22.7805,32400.0
2007-11-28 13:00:00,35.75,35.78,35.73,35.75,35900.0,22.7868,22.806,22.7741,22.7868,35900.0
2007-11-28 13:10:00,35.76,35.83,35.7,35.81,135600.0,22.7932,22.8378,22.755,22.8251,135600.0
2007-11-28 13:20:00,35.81,35.87,35.79,35.85,97300.0,22.8251,22.8633,22.8123,22.8506,97300.0
2007-11-28 13:30:00,35.85,35.89,35.81,35.81,66600.0,22.8506,22.8761,22.8251,22.8251,66600.0
2007-11-28 13:40:00,35.81,35.84,35.78,35.83,44100.0,22.8251,22.8442,22.806,22.8378,44100.0
2007-11-28 13:50:00,35.83,35.92,35.82,35.86,80400.0,22.8378,22.8952,22.8315,22.857,80400.0
2007-11-28 14:00:00,35.88,35.96,35.84,35.94,66000.0,22.8697,22.9207,22.8442,22.9079,66000.0
2007-11-28 14:10:00,35.93,35.98,35.9,35.95,76300.0,22.9016,22.9334,22.8825,22.9143,76300.0
2007-11-28 14:20:00,35.94,36.08,35.94,36.03,113100.0,22.9079,22.9972,22.9079,22.9653,113100.0
2007-11-28 14:30:00,36.02,36.09,36.01,36.08,84800.0,22.9589,23.0036,22.9526,22.9972,84800.0
2007-11-28 14:40:00,36.08,36.09,36.04,36.07,77100.0,22.9972,23.0036,22.9717,22.9908,77100.0
2007-11-28 14:50:00,36.07,36.08,36.02,36.05,110700.0,22.9908,22.9972,22.9589,22.9781,110700.0
2007-11-28 15:00:00,36.06,36.07,35.99,36.05,114100.0,22.9844,22.9908,22.9398,22.9781,114100.0
2007-11-28 15:10:00,36.05,36.07,35.98,36.0,168000.0,22.9781,22.9908,22.9334,22.9462,168000.0
2007-11-28 15:20:00,36.0,36.05,35.98,36.04,146100.0,22.9462,22.9781,22.9334,22.9717,146100.0
2007-11-28 15:30:00,36.04,36.08,35.97,36.07,117200.0,22.9717,22.9972,22.9271,22.9908,117200.0
2007-11-28 15:40:00,36.07,36.09,35.82,35.82,243200.0,22.9908,23.0036,22.8315,22.8315,243200.0
2007-11-28 15:50:00,35.82,36.05,35.81,35.99,513000.0,22.8315,22.9781,22.8251,22.9398,513000.0
2007-11-29 09:30:00,35.93,36.09,35.8,36.08,127400.0,22.9016,23.0036,22.8187,22.9972,127400.0
2007-11-29 09:40:00,36.08,36.16,36.01,36.05,224200.0,22.9972,23.0482,22.9526,22.9781,224200.0
2007-11-29 09:50:00,36.05,36.14,36.03,36.1,117300.0,22.9781,23.0354,22.9653,23.0099,117300.0
2007-11-29 10:00:00,36.09,36.17,36.03,36.1,104600.0,23.0036,23.0545,22.9653,23.0099,104600.0
2007-11-29 10:10:00,36.1,36.15,36.05,36.14,73600.0,23.0099,23.0418,22.9781,23.0354,73600.0
2007-11-29 10:20:00,36.13,36.14,36.06,36.07,60100.0,23.0291,23.0354,22.9844,22.9908,60100.0
2007-11-29 10:30:00,36.07,36.11,36.02,36.05,93600.0,22.9908,23.0163,22.9589,22.9781,93600.0
2007-11-29 10:40:00,36.04,36.06,36.01,36.03,65200.0,22.9717,22.9844,22.9526,22.9653,65200.0
2007-11-29 10:50:00,36.03,36.1,36.01,36.08,89600.0,22.9653,23.0099,22.9526,22.9972,89600.0
2007-11-29 11:00:00,36.08,36.14,36.07,36.11,72900.0,22.9972,23.0354,22.9908,23.0163,72900.0
2007-11-29 11:10:00,36.12,36.15,36.07,36.11,57700.0,23.0227,23.0418,22.9908,23.0163,57700.0
2007-11-29 11:20:00,36.12,36.14,36.04,36.11,53400.0,23.0227,23.0354,22.9717,23.0163,53400.0
2007-11-29 11:30:00,36.1,36.21,36.09,36.19,129200.0,23.0099,23.08,23.0036,23.0673,129200.0
2007-11-29 11:40:00,36.19,36.46,36.19,36.42,82900.0,23.0673,23.2394,23.0673,23.2139,82900.0
2007-11-29 11:50:00,36.42,36.63,36.42,36.6,118900.0,23.2139,23.3477,23.2139,23.3286,118900.0
2007-11-29 12:00:00,36.6,36.68,36.58,36.59,68800.0,23.3286,23.3796,23.3159,23.3223,68800.0
2007-11-29 12:10:00,36.59,36.59,36.31,36.34,93700.0,23.3223,23.3223,23.1438,23.1629,93700.0
2007-11-29 12:20:00,36.33,36.43,36.33,36.4,31100.0,23.1565,23.2203,23.1565,23.2011,31100.0
2007-11-29 12:30:00,36.39,36.4,36.29,36.33,39100.0,23.1948,23.2011,23.131,23.1565,39100.0
2007-11-29 12:40:00,36.33,36.34,36.16,36.18,35500.0,23.1565,23.1629,23.0482,23.0609,35500.0
2007-11-29 12:50:00,36.17,36.24,36.11,36.11,34000.0,23.0545,23.0992,23.0163,23.0163,34000.0
2007-11-29 13:00:00,36.11,36.18,36.07,36.18,40000.0,23.0163,23.0609,22.9908,23.0609,40000.0
2007-11-29 13:10:00,36.18,36.2,36.07,36.1,44800.0,23.0609,23.0737,22.9908,23.0099,44800.0
2007-11-29 13:20:00,36.11,36.13,36.02,36.08,50000.0,23.0163,23.0291,22.9589,22.9972,50000.0
2007-11-29 13:30:00,36.08,36.14,36.04,36.05,38200.0,22.9972,23.0354,22.9717,22.9781,38200.0
2007-11-29 13:40:00,36.05,36.12,35.98,36.08,129800.0,22.9781,23.0227,22.9334,22.9972,129800.0
2007-11-29 13:50:00,36.07,36.18,36.07,36.13,74300.0,22.9908,23.0609,22.9908,23.0291,74300.0
2007-11-29 14:00:00,36.13,36.18,36.05,36.11,41900.0,23.0291,23.0609,22.9781,23.0163,41900.0
2007-11-29 14:10:00,36.13,36.15,36.05,36.12,45700.0,23.0291,23.0418,22.9781,23.0227,45700.0
2007-11-29 14:20:00,36.13,36.16,36.07,36.14,63000.0,23.0291,23.0482,22.9908,23.0354,63000.0
2007-11-29 14:30:00,36.13,36.15,36.03,36.1,69600.0,23.0291,23.0418,22.9653,23.0099,69600.0
2007-11-29 14:40:00,36.09,36.17,36.09,36.14,63700.0,23.0036,23.0545,23.0036,23.0354,63700.0
2007-11-29 14:50:00,36.13,36.17,36.08,36.1,57800.0,23.0291,23.0545,22.9972,23.0099,57800.0
2007-11-29 15:00:00,36.09,36.17,36.09,36.15,103500.0,23.0036,23.0545,23.0036,23.0418,103500.0
2007-11-29 15:10:00,36.14,36.15,36.05,36.09,83500.0,23.0354,23.0418,22.9781,23.0036,83500.0
2007-11-29 15:20:00,36.09,36.16,36.06,36.15,81300.0,23.0036,23.0482,22.9844,23.0418,81300.0
2007-11-29 15:30:00,36.14,36.15,36.06,36.11,97600.0,23.0354,23.0418,22.9844,23.0163,97600.0
2007-11-29 15:40:00,36.1,36.25,36.1,36.19,246100.0,23.0099,23.1055,23.0099,23.0673,246100.0
2007-11-29 15:50:00,36.18,36.22,36.16,36.17,290400.0,23.0609,23.0864,23.0482,23.0545,290400.0
2007-11-30 09:30:00,36.52,36.69,36.24,36.42,243200.0,23.2776,23.386,23.0992,23.2139,243200.0
2007-11-30 09:40:00,36.39,36.59,36.34,36.58,99200.0,23.1948,23.3223,23.1629,23.3159,99200.0
2007-11-30 09:50:00,36.57,36.63,36.44,36.58,208300.0,23.3095,23.3477,23.2266,23.3159,208300.0
2007-11-30 10:00:00,36.58,36.68,36.54,36.64,111600.0,23.3159,23.3796,23.2904,23.3541,111600.0
2007-11-30 10:10:00,36.65,36.87,36.56,36.86,165900.0,23.3605,23.5007,23.3031,23.4943,165900.0
2007-11-30 10:20:00,36.87,36.94,36.8,36.8,209600.0,23.5007,23.5453,23.4561,23.4561,209600.0
2007-11-30 10:30:00,36.8,36.97,36.78,36.87,137800.0,23.4561,23.5645,23.4434,23.5007,137800.0
2007-11-30 10:40:00,36.87,36.92,36.86,36.88,191400.0,23.5007,23.5326,23.4943,23.5071,191400.0
2007-11-30 10:50:00,36.87,36.87,36.66,36.73,113400.0,23.5007,23.5007,23.3669,23.4115,113400.0
2007-11-30 11:00:00,36.73,36.74,36.61,36.64,114400.0,23.4115,23.4179,23.335,23.3541,114400.0
2007-11-30 11:10:00,36.65,36.65,36.52,36.54,111600.0,23.3605,23.3605,23.2776,23.2904,111600.0
2007-11-30 11:20:00,36.54,36.57,36.4,36.44,92200.0,23.2904,23.3095,23.2011,23.2266,92200.0
2007-11-30 11:30:00,36.44,36.5,36.35,36.35,78200.0,23.2266,23.2649,23.1693,23.1693,78200.0
2007-11-30 11:40:00,36.35,36.48,36.3,36.48,60900.0,23.1693,23.2521,23.1374,23.2521,60900.0
2007-11-30 11:50:00,36.47,36.5,36.43,36.49,31800.0,23.2458,23.2649,23.2203,23.2585,31800.0
2007-11-30 12:00:00,36.49,36.49,36.38,36.39,39800.0,23.2585,23.2585,23.1884,23.1948,39800.0
2007-11-30 12:10:00,36.39,36.45,36.36,36.45,55000.0,23.1948,23.233,23.1757,23.233,55000.0
2007-11-30 12:20:00,36.44,36.48,36.35,36.47,34800.0,23.2266,23.2521,23.1693,23.2458,34800.0
2007-11-30 12:30:00,36.47,36.48,36.31,36.33,31300.0,23.2458,23.2521,23.1438,23.1565,31300.0
2007-11-30 12:40:00,36.33,36.33,36.23,36.24,83600.0,23.1565,23.1565,23.0928,23.0992,83600.0
2007-11-30 12:50:00,36.24,36.33,36.21,36.26,46200.0,23.0992,23.1565,23.08,23.1119,46200.0
2007-11-30 13:00:00,36.26,36.27,36.17,36.19,35700.0,23.1119,23.1183,23.0545,23.0673,35700.0
2007-11-30 13:10:00,36.19,36.29,36.19,36.27,35400.0,23.0673,23.131,23.0673,23.1183,35400.0
2007-11-30 13:20:00,36.28,36.39,36.28,36.36,37500.0,23.1247,23.1948,23.1247,23.1757,37500.0
2007-11-30 13:30:00,36.35,36.41,36.29,36.31,43300.0,23.1693,23.2075,23.131,23.1438,43300.0
2007-11-30 13:40:00,36.29,36.32,36.19,36.3,69700.0,23.131,23.1502,23.0673,23.1374,69700.0
2007-11-30 13:50:00,36.29,36.31,36.2,36.21,43900.0,23.131,23.1438,23.0737,23.08,43900.0
2007-11-30 14:00:00,36.2,36.22,36.05,36.11,71300.0,23.0737,23.0864,22.9781,23.0163,71300.0
2007-11-30 14:10:00,36.12,36.17,36.07,36.16,56600.0,23.0227,23.0545,22.9908,23.0482,56600.0
2007-11-30 14:20:00,36.17,36.22,36.11,36.2,123000.0,23.0545,23.0864,23.0163,23.0737,123000.0
2007-11-30 14:30:00,36.2,36.35,36.17,36.3,90400.0,23.0737,23.1693,23.0545,23.1374,90400.0
2007-11-30 14:40:00,36.3,36.3,36.23,36.25,80300.0,23.1374,23.1374,23.0928,23.1055,80300.0
2007-11-30 14:50:00,36.25,36.31,36.22,36.29,208100.0,23.1055,23.1438,23.0864,23.131,208100.0
2007-11-30 15:00:00,36.29,36.32,36.15,36.19,185400.0,23.131,23.1502,23.0418,23.0673,185400.0
2007-11-30 15:10:00,36.2,36.31,36.15,36.28,122000.0,23.0737,23.1438,23.0418,23.1247,122000.0
2007-11-30 15:20:00,36.28,36.32,36.23,36.27,159300.0,23.1247,23.1502,23.0928,23.1183,159300.0
2007-11-30 15:30:00,36.27,36.35,36.19,36.2,152000.0,23.1183,23.1693,23.0673,23.0737,152000.0
2007-11-30 15:40:00,36.2,36.32,36.07,36.13,262100.0,23.0737,23.1502,22.9908,23.0291,262100.0
2007-11-30 15:50:00,36.14,36.35,36.09,36.35,336900.0,23.0354,23.1693,23.0036,23.1693,336900.0
2007-12-03 09:30:00,36.6,36.7,36.3,36.3,157600.0,23.3286,23.3924,23.1374,23.1374,157600.0
2007-12-03 09:40:00,36.32,36.37,36.15,36.25,111400.0,23.1502,23.182,23.0418,23.1055,111400.0
2007-12-03 09:50:00,36.25,36.28,36.13,36.21,156900.0,23.1055,23.1247,23.0291,23.08,156900.0
2007-12-03 10:00:00,36.22,36.22,35.97,35.99,195600.0,23.0864,23.0864,22.9271,22.9398,195600.0
2007-12-03 10:10:00,36.0,36.07,35.98,36.02,101400.0,22.9462,22.9908,22.9334,22.9589,101400.0
2007-12-03 10:20:00,36.02,36.06,35.99,35.99,76200.0,22.9589,22.9844,22.9398,22.9398,76200.0
2007-12-03 10:30:00,36.02,36.1,36.01,36.07,66700.0,22.9589,23.0099,22.9526,22.9908,66700.0
2007-12-03 10:40:00,36.07,36.15,36.04,36.11,56800.0,22.9908,23.0418,22.9717,23.0163,56800.0
2007-12-03 10:50:00,36.11,36.17,36.06,36.08,64500.0,23.0163,23.0545,22.9844,22.9972,64500.0
2007-12-03 11:00:00,36.07,36.21,36.06,36.2,51800.0,22.9908,23.08,22.9844,23.0737,51800.0
2007-12-03 11:10:00,36.21,36.28,36.18,36.18,61300.0,23.08,23.1247,23.0609,23.0609,61300.0
2007-12-03 11:20:00,36.18,36.23,36.17,36.21,102200.0,23.0609,23.0928,23.0545,23.08,102200.0
2007-12-03 11:30:00,36.21,36.25,36.18,36.24,56000.0,23.08,23.1055,23.0609,23.0992,56000.0
2007-12-03 11:40:00,36.25,36.27,36.17,36.25,54800.0,23.1055,23.1183,23.0545,23.1055,54800.0
2007-12-03 11:50:00,36.25,36.26,36.22,36.25,36000.0,23.1055,23.1119,23.0864,23.1055,36000.0
2007-12-03 12:00:00,36.25,36.28,36.24,36.26,39500.0,23.1055,23.1247,23.0992,23.1119,39500.0
2007-12-03 12:10:00,36.28,36.37,36.25,36.36,42000.0,23.1247,23.182,23.1055,23.1757,42000.0
2007-12-03 12:20:00,36.37,36.38,36.33,36.38,22000.0,23.182,23.1884,23.1565,23.1884,22000.0
2007-12-03 12:30:00,36.38,36.4,36.28,36.29,137300.0,23.1884,23.2011,23.1247,23.131,137300.0
2007-12-03 12:40:00,36.29,36.32,36.16,36.22,50300.0,23.131,23.1502,23.0482,23.0864,50300.0
2007-12-03 12:50:00,36.21,36.31,36.16,36.21,84400.0,23.08,23.1438,23.0482,23.08,84400.0
2007-12-03 13:00:00,36.21,36.23,36.16,36.22,68500.0,23.08,23.0928,23.0482,23.0864,68500.0
2007-12-03 13:10:00,36.22,36.3,36.18,36.3,76200.0,23.0864,23.1374,23.0609,23.1374,76200.0
2007-12-03 13:20:00,36.3,36.33,36.14,36.17,51700.0,23.1374,23.1565,23.0354,23.0545,51700.0
2007-12-03 13:30:00,36.17,36.18,36.08,36.14,52700.0,23.0545,23.0609,22.9972,23.0354,52700.0
2007-12-03 13:40:00,36.16,36.17,36.06,36.08,72800.0,23.0482,23.0545,22.9844,22.9972,72800.0
2007-12-03 13:50:00,36.08,36.11,36.0,36.06,65900.0,22.9972,23.0163,22.9462,22.9844,65900.0
2007-12-03 14:00:00,36.05,36.14,36.05,36.07,39200.0,22.9781,23.0354,22.9781,22.9908,39200.0
2007-12-03 14:10:00,36.07,36.08,36.0,36.04,30900.0,22.9908,22.9972,22.9462,22.9717,30900.0
2007-12-03 14:20:00,36.04,36.05,36.02,36.02,44300.0,22.9717,22.9781,22.9589,22.9589,44300.0
2007-12-03 14:30:00,36.02,36.02,35.92,35.96,75100.0,22.9589,22.9589,22.8952,22.9207,75100.0
2007-12-03 14:40:00,35.96,36.0,35.94,35.97,78700.0,22.9207,22.9462,22.9079,22.9271,78700.0
2007-12-03 14:50:00,35.97,36.13,35.97,36.11,73200.0,22.9271,23.0291,22.9271,23.0163,73200.0
2007-12-03 15:00:00,36.1,36.17,36.07,36.07,117500.0,23.0099,23.0545,22.9908,22.9908,117500.0
2007-12-03 15:10:00,36.07,36.14,36.05,36.1,95000.0,22.9908,23.0354,22.9781,23.0099,95000.0
2007-12-03 15:20:00,36.11,36.25,36.08,36.24,93000.0,23.0163,23.1055,22.9972,23.0992,93000.0
2007-12-03 15:30:00,36.23,36.28,36.22,36.23,112400.0,23.0928,23.1247,23.0864,23.0928,112400.0
2007-12-03 15:40:00,36.23,36.28,36.1,36.11,107400.0,23.0928,23.1247,23.0099,23.0163,107400.0
2007-12-03 15:50:00,36.1,36.1,36.01,36.06,221700.0,23.0099,23.0099,22.9526,22.9844,221700.0
2007-12-04 09:30:00,35.9,36.35,35.8,36.34,200100.0,22.8825,23.1693,22.8187,23.1629,200100.0
2007-12-04 09:40:00,36.35,36.7,36.33,36.47,200900.0,23.1693,23.3924,23.1565,23.2458,200900.0
2007-12-04 09:50:00,36.46,36.64,36.44,36.6,180100.0,23.2394,23.3541,23.2266,23.3286,180100.0
2007-12-04 10:00:00,36.6,36.88,36.6,36.86,204500.0,23.3286,23.5071,23.3286,23.4943,204500.0
2007-12-04 10:10:00,36.86,36.88,36.73,36.74,111700.0,23.4943,23.5071,23.4115,23.4179,111700.0
2007-12-04 10:20:00,36.74,36.78,36.65,36.69,194300.0,23.4179,23.4434,23.3605,23.386,194300.0
2007-12-04 10:30:00,36.68,36.79,36.59,36.65,164200.0,23.3796,23.4497,23.3223,23.3605,164200.0
2007-12-04 10:40:00,36.66,36.8,36.66,36.77,86600.0,23.3669,23.4561,23.3669,23.437,86600.0
2007-12-04 10:50:00,36.77,36.97,36.77,36.94,134600.0,23.437,23.5645,23.437,23.5453,134600.0
2007-12-04 11:00:00,36.95,37.09,36.93,37.02,191200.0,23.5517,23.641,23.539,23.5963,191200.0
2007-12-04 11:10:00,37.03,37.09,36.88,36.92,82100.0,23.6027,23.641,23.5071,23.5326,82100.0
2007-12-04 11:20:00,36.92,37.07,36.91,36.92,89200.0,23.5326,23.6282,23.5262,23.5326,89200.0
2007-12-04 11:30:00,36.93,36.97,36.81,36.9,97300.0,23.539,23.5645,23.4625,23.5198,97300.0
2007-12-04 11:40:00,36.9,36.94,36.8,36.87,92800.0,23.5198,23.5453,23.4561,23.5007,92800.0
2007-12-04 11:50:00,36.87,36.92,36.84,36.88,100400.0,23.5007,23.5326,23.4816,23.5071,100400.0
2007-12-04 12:00:00,36.88,36.98,36.87,36.94,108300.0,23.5071,23.5708,23.5007,23.5453,108300.0
2007-12-04 12:10:00,36.95,36.99,36.93,36.95,62000.0,23.5517,23.5772,23.539,23.5517,62000.0
2007-12-04 12:20:00,36.95,36.98,36.88,36.98,76000.0,23.5517,23.5708,23.5071,23.5708,76000.0
2007-12-04 12:30:00,36.98,37.05,36.95,37.04,81800.0,23.5708,23.6155,23.5517,23.6091,81800.0
2007-12-04 12:40:00,37.04,37.19,37.04,37.16,72100.0,23.6091,23.7047,23.6091,23.6856,72100.0
2007-12-04 12:50:00,37.17,37.29,37.15,37.25,108200.0,23.6919,23.7684,23.6792,23.7429,108200.0
2007-12-04 13:00:00,37.25,37.27,37.04,37.05,51500.0,23.7429,23.7557,23.6091,23.6155,51500.0
2007-12-04 13:10:00,37.05,37.14,37.05,37.1,50400.0,23.6155,23.6728,23.6155,23.6473,50400.0
2007-12-04 13:20:00,37.09,37.1,37.07,37.1,49400.0,23.641,23.6473,23.6282,23.6473,49400.0
2007-12-04 13:30:00,37.09,37.18,37.09,37.17,60900.0,23.641,23.6983,23.641,23.6919,60900.0
2007-12-04 13:40:00,37.16,37.19,36.98,37.04,182800.0,23.6856,23.7047,23.5708,23.6091,182800.0
2007-12-04 13:50:00,37.05,37.05,36.87,36.93,87800.0,23.6155,23.6155,23.5007,23.539,87800.0
2007-12-04 14:00:00,36.94,37.06,36.93,37.03,110600.0,23.5453,23.6218,23.539,23.6027,110600.0
2007-12-04 14:10:00,37.02,37.11,37.0,37.08,75800.0,23.5963,23.6537,23.5836,23.6346,75800.0
2007-12-04 14:20:00,37.08,37.12,37.03,37.12,37200.0,23.6346,23.6601,23.6027,23.6601,37200.0
2007-12-04 14:30:00,37.12,37.15,37.06,37.14,49000.0,23.6601,23.6792,23.6218,23.6728,49000.0
2007-12-04 14:40:00,37.14,37.18,37.09,37.13,48700.0,23.6728,23.6983,23.641,23.6664,48700.0
2007-12-04 14:50:00,37.14,37.18,37.13,37.15,51600.0,23.6728,23.6983,23.6664,23.6792,51600.0
2007-12-04 15:00:00,37.15,37.17,37.11,37.16,89400.0,23.6792,23.6919,23.6537,23.6856,89400.0
2007-12-04 15:10:00,37.16,37.24,37.14,37.2,180700.0,23.6856,23.7366,23.6728,23.7111,180700.0
2007-12-04 15:20:00,37.19,37.22,37.06,37.11,147200.0,23.7047,23.7238,23.6218,23.6537,147200.0
2007-12-04 15:30:00,37.11,37.27,37.03,37.24,223500.0,23.6537,23.7557,23.6027,23.7366,223500.0
2007-12-04 15:40:00,37.23,37.28,37.14,37.18,284300.0,23.7302,23.7621,23.6728,23.6983,284300.0
2007-12-04 15:50:00,37.18,37.19,36.97,37.0,353300.0,23.6983,23.7047,23.5645,23.5836,353300.0
2007-12-05 09:30:00,37.23,37.23,36.5,36.52,281000.0,23.7302,23.7302,23.2649,23.2776,281000.0
2007-12-05 09:40:00,36.52,36.52,36.35,36.39,159800.0,23.2776,23.2776,23.1693,23.1948,159800.0
2007-12-05 09:50:00,36.38,36.96,36.38,36.92,185700.0,23.1884,23.5581,23.1884,23.5326,185700.0
2007-12-05 10:00:00,36.94,37.12,36.88,36.89,172100.0,23.5453,23.6601,23.5071,23.5135,172100.0
2007-12-05 10:10:00,36.92,36.98,36.74,36.93,144800.0,23.5326,23.5708,23.4179,23.539,144800.0
2007-12-05 10:20:00,36.92,36.99,36.84,36.93,91200.0,23.5326,23.5772,23.4816,23.539,91200.0
2007-12-05 10:30:00,36.94,37.0,36.94,36.97,93900.0,23.5453,23.5836,23.5453,23.5645,93900.0
2007-12-05 10:40:00,36.97,37.0,36.94,36.99,51400.0,23.5645,23.5836,23.5453,23.5772,51400.0
2007-12-05 10:50:00,36.99,37.0,36.87,36.89,71700.0,23.5772,23.5836,23.5007,23.5135,71700.0
2007-12-05 11:00:00,36.89,37.0,36.87,36.94,139700.0,23.5135,23.5836,23.5007,23.5453,139700.0
2007-12-05 11:10:00,36.94,37.0,36.86,36.88,97100.0,23.5453,23.5836,23.4943,23.5071,97100.0
2007-12-05 11:20:00,36.87,36.99,36.87,36.99,102700.0,23.5007,23.5772,23.5007,23.5772,102700.0
2007-12-05 11:30:00,36.98,37.03,36.93,36.95,58900.0,23.5708,23.6027,23.539,23.5517,58900.0
2007-12-05 11:40:00,36.96,37.07,36.93,37.0,79400.0,23.5581,23.6282,23.539,23.5836,79400.0
2007-12-05 11:50:00,37.0,37.08,36.91,37.0,95500.0,23.5836,23.6346,23.5262,23.5836,95500.0
2007-12-05 12:00:00,37.02,37.07,36.87,36.87,62100.0,23.5963,23.6282,23.5007,23.5007,62100.0
2007-12-05 12:10:00,36.87,36.89,36.8,36.81,46300.0,23.5007,23.5135,23.4561,23.4625,46300.0
2007-12-05 12:20:00,36.81,36.94,36.76,36.9,106000.0,23.4625,23.5453,23.4306,23.5198,106000.0
2007-12-05 12:30:00,36.91,36.94,36.83,36.87,75300.0,23.5262,23.5453,23.4752,23.5007,75300.0
2007-12-05 12:40:00,36.88,36.93,36.86,36.92,22700.0,23.5071,23.539,23.4943,23.5326,22700.0
2007-12-05 12:50:00,36.91,36.91,36.76,36.81,45800.0,23.5262,23.5262,23.4306,23.4625,45800.0
2007-12-05 13:00:00,36.79,36.81,36.65,36.65,52700.0,23.4497,23.4625,23.3605,23.3605,52700.0
2007-12-05 13:10:00,36.65,36.71,36.62,36.62,61400.0,23.3605,23.3987,23.3414,23.3414,61400.0
2007-12-05 13:20:00,36.61,36.64,36.58,36.62,46400.0,23.335,23.3541,23.3159,23.3414,46400.0
2007-12-05 13:30:00,36.62,36.8,36.61,36.74,76200.0,23.3414,23.4561,23.335,23.4179,76200.0
2007-12-05 13:40:00,36.75,36.8,36.68,36.75,89000.0,23.4242,23.4561,23.3796,23.4242,89000.0
2007-12-05 13:50:00,36.74,36.75,36.69,36.71,46700.0,23.4179,23.4242,23.386,23.3987,46700.0
2007-12-05 14:00:00,36.71,36.78,36.68,36.74,64300.0,23.3987,23.4434,23.3796,23.4179,64300.0
2007-12-05 14:10:00,36.74,36.75,36.67,36.69,33800.0,23.4179,23.4242,23.3732,23.386,33800.0
2007-12-05 14:20:00,36.69,36.7,36.55,36.65,61700.0,23.386,23.3924,23.2968,23.3605,61700.0
2007-12-05 14:30:00,36.63,36.71,36.61,36.7,63300.0,23.3477,23.3987,23.335,23.3924,63300.0
2007-12-05 14:40:00,36.7,36.75,36.67,36.7,46900.0,23.3924,23.4242,23.3732,23.3924,46900.0
2007-12-05 14:50:00,36.7,36.71,36.57,36.66,63200.0,23.3924,23.3987,23.3095,23.3669,63200.0
2007-12-05 15:00:00,36.67,36.73,36.64,36.68,80600.0,23.3732,23.4115,23.3541,23.3796,80600.0
2007-12-05 15:10:00,36.68,36.75,36.67,36.71,67800.0,23.3796,23.4242,23.3732,23.3987,67800.0
2007-12-05 15:20:00,36.71,36.78,36.67,36.67,54100.0,23.3987,23.4434,23.3732,23.3732,54100.0
2007-12-05 15:30:00,36.67,36.73,36.62,36.73,84700.0,23.3732,23.4115,23.3414,23.4115,84700.0
2007-12-05 15:40:00,36.72,36.83,36.72,36.81,163200.0,23.4051,23.4752,23.4051,23.4625,163200.0
2007-12-05 15:50:00,36.82,36.85,36.74,36.82,208300.0,23.4689,23.488,23.4179,23.4689,208300.0
2007-12-06 09:30:00,36.82,37.1,36.76,36.97,153100.0,23.4689,23.6473,23.4306,23.5645,153100.0
2007-12-06 09:40:00,36.98,37.15,36.94,37.13,85500.0,23.5708,23.6792,23.5453,23.6664,85500.0
2007-12-06 09:50:00,37.12,37.19,36.86,36.9,132600.0,23.6601,23.7047,23.4943,23.5198,132600.0
2007-12-06 10:00:00,36.9,37.04,36.87,36.91,128100.0,23.5198,23.6091,23.5007,23.5262,128100.0
2007-12-06 10:10:00,36.91,36.99,36.85,36.95,67300.0,23.5262,23.5772,23.488,23.5517,67300.0
2007-12-06 10:20:00,36.95,37.04,36.87,37.02,69800.0,23.5517,23.6091,23.5007,23.5963,69800.0
2007-12-06 10:30:00,37.01,37.09,36.98,37.06,85800.0,23.59,23.641,23.5708,23.6218,85800.0
2007-12-06 10:40:00,37.06,37.19,37.04,37.11,147400.0,23.6218,23.7047,23.6091,23.6537,147400.0
2007-12-06 10:50:00,37.11,37.19,37.1,37.19,56600.0,23.6537,23.7047,23.6473,23.7047,56600.0
2007-12-06 11:00:00,37.19,37.35,37.17,37.29,108600.0,23.7047,23.8067,23.6919,23.7684,108600.0
2007-12-06 11:10:00,37.29,37.47,37.29,37.46,125200.0,23.7684,23.8832,23.7684,23.8768,125200.0
2007-12-06 11:20:00,37.47,37.58,37.4,37.4,152200.0,23.8832,23.9533,23.8385,23.8385,152200.0
2007-12-06 11:30:00,37.38,37.44,37.32,37.41,90900.0,23.8258,23.864,23.7876,23.8449,90900.0
2007-12-06 11:40:00,37.42,37.58,37.42,37.52,114400.0,23.8513,23.9533,23.8513,23.915,114400.0
2007-12-06 11:50:00,37.54,37.55,37.49,37.53,110000.0,23.9278,23.9342,23.8959,23.9214,110000.0
2007-12-06 12:00:00,37.52,37.54,37.49,37.51,84400.0,23.915,23.9278,23.8959,23.9087,84400.0
2007-12-06 12:10:00,37.5,37.54,37.46,37.52,88600.0,23.9023,23.9278,23.8768,23.915,88600.0
2007-12-06 12:20:00,37.52,37.61,37.51,37.61,101100.0,23.915,23.9724,23.9087,23.9724,101100.0
2007-12-06 12:30:00,37.61,37.84,37.6,37.81,155800.0,23.9724,24.119,23.966,24.0999,155800.0
2007-12-06 12:40:00,37.83,37.87,37.77,37.78,72400.0,24.1126,24.1381,24.0744,24.0808,72400.0
2007-12-06 12:50:00,37.77,37.82,37.74,37.82,80100.0,24.0744,24.1062,24.0553,24.1062,80100.0
2007-12-06 13:00:00,37.81,37.88,37.81,37.83,82700.0,24.0999,24.1445,24.0999,24.1126,82700.0
2007-12-06 13:10:00,37.83,37.86,37.69,37.7,88500.0,24.1126,24.1317,24.0234,24.0298,88500.0
2007-12-06 13:20:00,37.69,37.75,37.67,37.72,223300.0,24.0234,24.0616,24.0106,24.0425,223300.0
2007-12-06 13:30:00,37.71,37.72,37.61,37.61,103300.0,24.0361,24.0425,23.9724,23.9724,103300.0
2007-12-06 13:40:00,37.61,37.64,37.52,37.58,166000.0,23.9724,23.9915,23.915,23.9533,166000.0
2007-12-06 13:50:00,37.58,37.58,37.49,37.55,60700.0,23.9533,23.9533,23.8959,23.9342,60700.0
2007-12-06 14:00:00,37.55,37.58,37.46,37.57,132100.0,23.9342,23.9533,23.8768,23.9469,132100.0
2007-12-06 14:10:00,37.58,37.72,37.57,37.71,58900.0,23.9533,24.0425,23.9469,24.0361,58900.0
2007-12-06 14:20:00,37.71,37.78,37.63,37.75,87000.0,24.0361,24.0808,23.9851,24.0616,87000.0
2007-12-06 14:30:00,37.77,37.9,37.76,37.87,82200.0,24.0744,24.1572,24.068,24.1381,82200.0
2007-12-06 14:40:00,37.87,38.03,37.85,37.96,199200.0,24.1381,24.2401,24.1254,24.1955,199200.0
2007-12-06 14:50:00,37.97,38.0,37.91,37.97,123100.0,24.2019,24.221,24.1636,24.2019,123100.0
2007-12-06 15:00:00,37.96,38.0,37.94,37.99,146400.0,24.1955,24.221,24.1827,24.2146,146400.0
2007-12-06 15:10:00,37.99,38.04,37.94,38.0,186000.0,24.2146,24.2465,24.1827,24.221,186000.0
2007-12-06 15:20:00,38.0,38.07,37.99,38.01,196800.0,24.221,24.2656,24.2146,24.2274,196800.0
2007-12-06 15:30:00,38.02,38.12,37.98,38.09,282200.0,24.2337,24.2975,24.2082,24.2783,282200.0
2007-12-06 15:40:00,38.09,38.11,37.94,38.02,453400.0,24.2783,24.2911,24.1827,24.2337,453400.0
2007-12-06 15:50:00,38.02,38.06,37.63,37.8,964700.0,24.2337,24.2592,23.9851,24.0935,964700.0
2007-12-07 09:30:00,37.87,38.5,37.7,38.49,366500.0,24.1381,24.5397,24.0298,24.5333,366500.0
2007-12-07 09:40:00,38.49,39.0,38.47,38.85,373700.0,24.5333,24.8584,24.5206,24.7628,373700.0
2007-12-07 09:50:00,38.85,38.95,38.67,38.82,184500.0,24.7628,24.8265,24.648,24.7436,184500.0
2007-12-07 10:00:00,38.8,38.96,38.62,38.64,172500.0,24.7309,24.8329,24.6162,24.6289,172500.0
2007-12-07 10:10:00,38.62,38.64,38.3,38.44,184400.0,24.6162,24.6289,24.4122,24.5014,184400.0
2007-12-07 10:20:00,38.44,38.46,38.39,38.41,113700.0,24.5014,24.5142,24.4696,24.4823,113700.0
2007-12-07 10:30:00,38.4,38.62,38.36,38.58,207400.0,24.4759,24.6162,24.4504,24.5907,207400.0
2007-12-07 10:40:00,38.58,38.59,38.37,38.39,75200.0,24.5907,24.597,24.4568,24.4696,75200.0
2007-12-07 10:50:00,38.38,38.48,38.37,38.45,89100.0,24.4632,24.5269,24.4568,24.5078,89100.0
2007-12-07 11:00:00,38.45,38.45,38.13,38.13,130300.0,24.5078,24.5078,24.3038,24.3038,130300.0
2007-12-07 11:10:00,38.13,38.24,38.12,38.17,101000.0,24.3038,24.374,24.2975,24.3293,101000.0
2007-12-07 11:20:00,38.18,38.21,38.11,38.16,82200.0,24.3357,24.3548,24.2911,24.323,82200.0
2007-12-07 11:30:00,38.15,38.28,38.15,38.28,94000.0,24.3166,24.3994,24.3166,24.3994,94000.0
2007-12-07 11:40:00,38.28,38.41,38.27,38.39,80600.0,24.3994,24.4823,24.3931,24.4696,80600.0
2007-12-07 11:50:00,38.4,38.42,38.33,38.42,99500.0,24.4759,24.4887,24.4313,24.4887,99500.0
2007-12-07 12:00:00,38.42,38.48,38.41,38.47,119100.0,24.4887,24.5269,24.4823,24.5206,119100.0
2007-12-07 12:10:00,38.47,38.47,38.41,38.43,44600.0,24.5206,24.5206,24.4823,24.4951,44600.0
2007-12-07 12:20:00,38.43,38.47,38.34,38.42,64800.0,24.4951,24.5206,24.4377,24.4887,64800.0
2007-12-07 12:30:00,38.42,38.43,38.39,38.41,134800.0,24.4887,24.4951,24.4696,24.4823,134800.0
2007-12-07 12:40:00,38.4,38.43,38.37,38.41,40800.0,24.4759,24.4951,24.4568,24.4823,40800.0
2007-12-07 12:50:00,38.4,38.41,38.34,38.35,29800.0,24.4759,24.4823,24.4377,24.4441,29800.0
2007-12-07 13:00:00,38.35,38.47,38.34,38.46,44800.0,24.4441,24.5206,24.4377,24.5142,44800.0
2007-12-07 13:10:00,38.46,38.47,38.4,38.41,34900.0,24.5142,24.5206,24.4759,24.4823,34900.0
2007-12-07 13:20:00,38.4,38.48,38.34,38.39,76200.0,24.4759,24.5269,24.4377,24.4696,76200.0
2007-12-07 13:30:00,38.4,38.41,38.3,38.3,54500.0,24.4759,24.4823,24.4122,24.4122,54500.0
2007-12-07 13:40:00,38.3,38.42,38.28,38.38,48800.0,24.4122,24.4887,24.3994,24.4632,48800.0
2007-12-07 13:50:00,38.39,38.39,38.28,38.32,35500.0,24.4696,24.4696,24.3994,24.4249,35500.0
2007-12-07 14:00:00,38.32,38.36,38.32,38.36,29200.0,24.4249,24.4504,24.4249,24.4504,29200.0
2007-12-07 14:10:00,38.36,38.38,38.28,38.34,49200.0,24.4504,24.4632,24.3994,24.4377,49200.0
2007-12-07 14:20:00,38.33,38.37,38.31,38.36,31700.0,24.4313,24.4568,24.4186,24.4504,31700.0
2007-12-07 14:30:00,38.35,38.46,38.35,38.44,81500.0,24.4441,24.5142,24.4441,24.5014,81500.0
2007-12-07 14:40:00,38.44,38.45,38.35,38.36,49200.0,24.5014,24.5078,24.4441,24.4504,49200.0
2007-12-07 14:50:00,38.37,38.41,38.34,38.41,65100.0,24.4568,24.4823,24.4377,24.4823,65100.0
2007-12-07 15:00:00,38.41,38.46,38.33,38.42,94500.0,24.4823,24.5142,24.4313,24.4887,94500.0
2007-12-07 15:10:00,38.42,38.48,38.4,38.47,129800.0,24.4887,24.5269,24.4759,24.5206,129800.0
2007-12-07 15:20:00,38.48,38.58,38.46,38.56,199000.0,24.5269,24.5907,24.5142,24.5779,199000.0
2007-12-07 15:30:00,38.55,38.58,38.45,38.46,177600.0,24.5715,24.5907,24.5078,24.5142,177600.0
2007-12-07 15:40:00,38.47,38.6,38.47,38.56,216900.0,24.5206,24.6034,24.5206,24.5779,216900.0
2007-12-07 15:50:00,38.57,38.57,38.4,38.51,236000.0,24.5843,24.5843,24.4759,24.5461,236000.0
2007-12-10 09:30:00,38.7,38.74,38.35,38.36,174500.0,24.6672,24.6927,24.4441,24.4504,174500.0
2007-12-10 09:40:00,38.36,38.72,38.34,38.55,95700.0,24.4504,24.6799,24.4377,24.5715,95700.0
2007-12-10 09:50:00,38.54,38.61,38.43,38.51,82700.0,24.5652,24.6098,24.4951,24.5461,82700.0
2007-12-10 10:00:00,38.52,38.78,38.52,38.78,82100.0,24.5524,24.7181,24.5524,24.7181,82100.0
2007-12-10 10:10:00,38.77,38.87,38.77,38.81,110400.0,24.7118,24.7755,24.7118,24.7373,110400.0
2007-12-10 10:20:00,38.8,38.9,38.79,38.85,94000.0,24.7309,24.7946,24.7245,24.7628,94000.0
2007-12-10 10:30:00,38.85,39.0,38.8,38.8,109600.0,24.7628,24.8584,24.7309,24.7309,109600.0
2007-12-10 10:40:00,38.8,38.94,38.71,38.71,59800.0,24.7309,24.8201,24.6735,24.6735,59800.0
2007-12-10 10:50:00,38.71,38.75,38.64,38.7,53400.0,24.6735,24.699,24.6289,24.6672,53400.0
2007-12-10 11:00:00,38.7,38.75,38.63,38.63,35100.0,24.6672,24.699,24.6225,24.6225,35100.0
2007-12-10 11:10:00,38.63,38.65,38.6,38.63,58600.0,24.6225,24.6353,24.6034,24.6225,58600.0
2007-12-10 11:20:00,38.62,38.65,38.5,38.63,70200.0,24.6162,24.6353,24.5397,24.6225,70200.0
2007-12-10 11:30:00,38.62,38.65,38.54,38.64,41200.0,24.6162,24.6353,24.5652,24.6289,41200.0
2007-12-10 11:40:00,38.65,38.73,38.61,38.68,54000.0,24.6353,24.6863,24.6098,24.6544,54000.0
2007-12-10 11:50:00,38.67,38.74,38.67,38.71,31600.0,24.648,24.6927,24.648,24.6735,31600.0
2007-12-10 12:00:00,38.7,38.73,38.63,38.64,57400.0,24.6672,24.6863,24.6225,24.6289,57400.0
2007-12-10 12:10:00,38.64,38.65,38.55,38.57,49300.0,24.6289,24.6353,24.5715,24.5843,49300.0
2007-12-10 12:20:00,38.57,38.58,38.5,38.51,49800.0,24.5843,24.5907,24.5397,24.5461,49800.0
2007-12-10 12:30:00,38.52,38.6,38.51,38.57,43900.0,24.5524,24.6034,24.5461,24.5843,43900.0
2007-12-10 12:40:00,38.57,38.72,38.57,38.66,75200.0,24.5843,24.6799,24.5843,24.6417,75200.0
2007-12-10 12:50:00,38.66,38.66,38.54,38.6,34000.0,24.6417,24.6417,24.5652,24.6034,34000.0
2007-12-10 13:00:00,38.59,38.6,38.54,38.56,30600.0,24.597,24.6034,24.5652,24.5779,30600.0
2007-12-10 13:10:00,38.55,38.6,38.53,38.54,96100.0,24.5715,24.6034,24.5588,24.5652,96100.0
2007-12-10 13:20:00,38.55,38.6,38.49,38.49,106700.0,24.5715,24.6034,24.5333,24.5333,106700.0
2007-12-10 13:30:00,38.49,38.52,38.42,38.45,101300.0,24.5333,24.5524,24.4887,24.5078,101300.0
2007-12-10 13:40:00,38.45,38.45,38.39,38.41,134800.0,24.5078,24.5078,24.4696,24.4823,134800.0
2007-12-10 13:50:00,38.42,38.45,38.4,38.42,150800.0,24.4887,24.5078,24.4759,24.4887,150800.0
2007-12-10 14:00:00,38.41,38.43,38.38,38.38,91800.0,24.4823,24.4951,24.4632,24.4632,91800.0
2007-12-10 14:10:00,38.38,38.4,38.37,38.4,73200.0,24.4632,24.4759,24.4568,24.4759,73200.0
2007-12-10 14:20:00,38.39,38.43,38.38,38.39,125200.0,24.4696,24.4951,24.4632,24.4696,125200.0
2007-12-10 14:30:00,38.4,38.43,38.39,38.39,54100.0,24.4759,24.4951,24.4696,24.4696,54100.0
2007-12-10 14:40:00,38.4,38.45,38.4,38.42,53700.0,24.4759,24.5078,24.4759,24.4887,53700.0
2007-12-10 14:50:00,38.42,38.46,38.36,38.37,119800.0,24.4887,24.5142,24.4504,24.4568,119800.0
2007-12-10 15:00:00,38.38,38.48,38.36,38.44,69600.0,24.4632,24.5269,24.4504,24.5014,69600.0
2007-12-10 15:10:00,38.45,38.59,38.42,38.55,89400.0,24.5078,24.597,24.4887,24.5715,89400.0
2007-12-10 15:20:00,38.55,38.59,38.54,38.56,62900.0,24.5715,24.597,24.5652,24.5779,62900.0
2007-12-10 15:30:00,38.55,38.6,38.54,38.58,117900.0,24.5715,24.6034,24.5652,24.5907,117900.0
2007-12-10 15:40:00,38.58,38.65,38.56,38.63,147100.0,24.5907,24.6353,24.5779,24.6225,147100.0
2007-12-10 15:50:00,38.63,38.66,38.61,38.64,200700.0,24.6225,24.6417,24.6098,24.6289,200700.0
2007-12-11 09:30:00,38.59,38.93,38.59,38.78,178200.0,24.597,24.8138,24.597,24.7181,178200.0
2007-12-11 09:40:00,38.76,38.87,38.71,38.83,81900.0,24.7054,24.7755,24.6735,24.75,81900.0
2007-12-11 09:50:00,38.83,38.9,38.77,38.77,86300.0,24.75,24.7946,24.7118,24.7118,86300.0
2007-12-11 10:00:00,38.76,38.8,38.75,38.78,54400.0,24.7054,24.7309,24.699,24.7181,54400.0
2007-12-11 10:10:00,38.79,38.79,38.53,38.56,89300.0,24.7245,24.7245,24.5588,24.5779,89300.0
2007-12-11 10:20:00,38.55,38.58,38.52,38.54,87800.0,24.5715,24.5907,24.5524,24.5652,87800.0
2007-12-11 10:30:00,38.55,38.57,38.44,38.45,99600.0,24.5715,24.5843,24.5014,24.5078,99600.0
2007-12-11 10:40:00,38.44,38.5,38.31,38.36,191300.0,24.5014,24.5397,24.4186,24.4504,191300.0
2007-12-11 10:50:00,38.35,38.35,38.17,38.17,78600.0,24.4441,24.4441,24.3293,24.3293,78600.0
2007-12-11 11:00:00,38.16,38.18,38.08,38.18,98300.0,24.323,24.3357,24.272,24.3357,98300.0
2007-12-11 11:10:00,38.17,38.18,38.06,38.09,71000.0,24.3293,24.3357,24.2592,24.2783,71000.0
2007-12-11 11:20:00,38.09,38.12,38.07,38.12,67000.0,24.2783,24.2975,24.2656,24.2975,67000.0
2007-12-11 11:30:00,38.12,38.15,38.06,38.08,92700.0,24.2975,24.3166,24.2592,24.272,92700.0
2007-12-11 11:40:00,38.08,38.1,38.07,38.09,41200.0,24.272,24.2847,24.2656,24.2783,41200.0
2007-12-11 11:50:00,38.1,38.1,38.06,38.06,57300.0,24.2847,24.2847,24.2592,24.2592,57300.0
2007-12-11 12:00:00,38.06,38.1,38.0,38.04,74800.0,24.2592,24.2847,24.221,24.2465,74800.0
2007-12-11 12:10:00,38.04,38.05,38.02,38.02,34300.0,24.2465,24.2528,24.2337,24.2337,34300.0
2007-12-11 12:20:00,38.02,38.03,37.83,37.88,124500.0,24.2337,24.2401,24.1126,24.1445,124500.0
2007-12-11 12:30:00,37.88,38.04,37.86,38.04,59700.0,24.1445,24.2465,24.1317,24.2465,59700.0
2007-12-11 12:40:00,38.03,38.08,37.99,38.0,62500.0,24.2401,24.272,24.2146,24.221,62500.0
2007-12-11 12:50:00,38.0,38.07,37.97,37.98,52800.0,24.221,24.2656,24.2019,24.2082,52800.0
2007-12-11 13:00:00,37.98,38.01,37.97,37.99,68600.0,24.2082,24.2274,24.2019,24.2146,68600.0
2007-12-11 13:10:00,37.99,38.06,37.98,37.99,61100.0,24.2146,24.2592,24.2082,24.2146,61100.0
2007-12-11 13:20:00,37.99,38.0,37.95,37.95,63700.0,24.2146,24.221,24.1891,24.1891,63700.0
2007-12-11 13:30:00,37.95,38.0,37.83,37.9,139900.0,24.1891,24.221,24.1126,24.1572,139900.0
2007-12-11 13:40:00,37.9,37.96,37.85,37.96,76500.0,24.1572,24.1955,24.1254,24.1955,76500.0
2007-12-11 13:50:00,37.96,37.99,37.88,37.92,65700.0,24.1955,24.2146,24.1445,24.17,65700.0
2007-12-11 14:00:00,37.93,38.04,37.93,38.0,74400.0,24.1764,24.2465,24.1764,24.221,74400.0
2007-12-11 14:10:00,38.01,38.16,37.82,37.99,131100.0,24.2274,24.323,24.1062,24.2146,131100.0
2007-12-11 14:20:00,37.99,38.1,37.68,37.75,184500.0,24.2146,24.2847,24.017,24.0616,184500.0
2007-12-11 14:30:00,37.76,37.77,37.51,37.68,142400.0,24.068,24.0744,23.9087,24.017,142400.0
2007-12-11 14:40:00,37.64,37.7,37.43,37.5,193300.0,23.9915,24.0298,23.8577,23.9023,193300.0
2007-12-11 14:50:00,37.52,37.69,37.43,37.63,102100.0,23.915,24.0234,23.8577,23.9851,102100.0
2007-12-11 15:00:00,37.62,37.64,37.47,37.6,159000.0,23.9788,23.9915,23.8832,23.966,159000.0
2007-12-11 15:10:00,37.57,37.6,37.42,37.43,178700.0,23.9469,23.966,23.8513,23.8577,178700.0
2007-12-11 15:20:00,37.43,37.51,37.33,37.44,99800.0,23.8577,23.9087,23.7939,23.864,99800.0
2007-12-11 15:30:00,37.44,37.48,37.17,37.18,225400.0,23.864,23.8895,23.6919,23.6983,225400.0
2007-12-11 15:40:00,37.19,37.29,37.11,37.17,287500.0,23.7047,23.7684,23.6537,23.6919,287500.0
2007-12-11 15:50:00,37.16,37.31,37.14,37.24,354800.0,23.6856,23.7812,23.6728,23.7366,354800.0
2007-12-12 09:30:00,38.03,38.69,38.03,38.4,331000.0,24.2401,24.6608,24.2401,24.4759,331000.0
2007-12-12 09:40:00,38.41,38.5,38.17,38.49,307200.0,24.4823,24.5397,24.3293,24.5333,307200.0
2007-12-12 09:50:00,38.48,38.73,38.48,38.7,143200.0,24.5269,24.6863,24.5269,24.6672,143200.0
2007-12-12 10:00:00,38.7,38.71,38.41,38.67,155200.0,24.6672,24.6735,24.4823,24.648,155200.0
2007-12-12 10:10:00,38.69,38.73,38.55,38.7,195600.0,24.6608,24.6863,24.5715,24.6672,195600.0
2007-12-12 10:20:00,38.7,38.84,38.67,38.84,123800.0,24.6672,24.7564,24.648,24.7564,123800.0
2007-12-12 10:30:00,38.83,38.85,38.63,38.63,108800.0,24.75,24.7628,24.6225,24.6225,108800.0
2007-12-12 10:40:00,38.62,38.7,38.44,38.47,96100.0,24.6162,24.6672,24.5014,24.5206,96100.0
2007-12-12 10:50:00,38.47,38.56,38.44,38.54,93900.0,24.5206,24.5779,24.5014,24.5652,93900.0
2007-12-12 11:00:00,38.53,38.69,38.53,38.68,91800.0,24.5588,24.6608,24.5588,24.6544,91800.0
2007-12-12 11:10:00,38.69,38.86,38.68,38.86,114900.0,24.6608,24.7691,24.6544,24.7691,114900.0
2007-12-12 11:20:00,38.86,38.94,38.84,38.93,109400.0,24.7691,24.8201,24.7564,24.8138,109400.0
2007-12-12 11:30:00,38.93,38.98,38.92,38.96,77700.0,24.8138,24.8456,24.8074,24.8329,77700.0
2007-12-12 11:40:00,38.96,38.98,38.94,38.96,67700.0,24.8329,24.8456,24.8201,24.8329,67700.0
2007-12-12 11:50:00,38.97,38.97,38.81,38.93,83500.0,24.8393,24.8393,24.7373,24.8138,83500.0
2007-12-12 12:00:00,38.94,38.94,38.85,38.88,80100.0,24.8201,24.8201,24.7628,24.7819,80100.0
2007-12-12 12:10:00,38.88,38.9,38.67,38.78,108100.0,24.7819,24.7946,24.648,24.7181,108100.0
2007-12-12 12:20:00,38.79,38.82,38.76,38.79,78800.0,24.7245,24.7436,24.7054,24.7245,78800.0
2007-12-12 12:30:00,38.78,38.78,38.56,38.57,101100.0,24.7181,24.7181,24.5779,24.5843,101100.0
2007-12-12 12:40:00,38.58,38.58,38.37,38.47,102500.0,24.5907,24.5907,24.4568,24.5206,102500.0
2007-12-12 12:50:00,38.47,38.74,38.45,38.72,85900.0,24.5206,24.6927,24.5078,24.6799,85900.0
2007-12-12 13:00:00,38.73,38.81,38.63,38.81,70200.0,24.6863,24.7373,24.6225,24.7373,70200.0
2007-12-12 13:10:00,38.82,38.87,38.75,38.76,65800.0,24.7436,24.7755,24.699,24.7054,65800.0
2007-12-12 13:20:00,38.76,38.79,38.55,38.63,68400.0,24.7054,24.7245,24.5715,24.6225,68400.0
2007-12-12 13:30:00,38.62,38.79,38.55,38.7,86200.0,24.6162,24.7245,24.5715,24.6672,86200.0
2007-12-12 13:40:00,38.7,38.74,38.62,38.71,105700.0,24.6672,24.6927,24.6162,24.6735,105700.0
2007-12-12 13:50:00,38.73,38.73,38.63,38.73,94000.0,24.6863,24.6863,24.6225,24.6863,94000.0
2007-12-12 14:00:00,38.74,38.88,38.68,38.76,68900.0,24.6927,24.7819,24.6544,24.7054,68900.0
2007-12-12 14:10:00,38.77,38.88,38.76,38.88,75200.0,24.7118,24.7819,24.7054,24.7819,75200.0
2007-12-12 14:20:00,38.88,38.88,38.72,38.77,90300.0,24.7819,24.7819,24.6799,24.7118,90300.0
2007-12-12 14:30:00,38.77,38.89,38.65,38.82,157100.0,24.7118,24.7883,24.6353,24.7436,157100.0
2007-12-12 14:40:00,38.82,38.83,38.72,38.77,94000.0,24.7436,24.75,24.6799,24.7118,94000.0
2007-12-12 14:50:00,38.77,38.84,38.62,38.62,84400.0,24.7118,24.7564,24.6162,24.6162,84400.0
2007-12-12 15:00:00,38.61,38.63,38.32,38.38,299100.0,24.6098,24.6225,24.4249,24.4632,299100.0
2007-12-12 15:10:00,38.39,38.39,38.08,38.23,284800.0,24.4696,24.4696,24.272,24.3676,284800.0
2007-12-12 15:20:00,38.21,38.26,38.16,38.22,136200.0,24.3548,24.3867,24.323,24.3612,136200.0
2007-12-12 15:30:00,38.22,38.31,38.15,38.23,193700.0,24.3612,24.4186,24.3166,24.3676,193700.0
2007-12-12 15:40:00,38.23,38.58,38.22,38.58,291800.0,24.3676,24.5907,24.3612,24.5907,291800.0
2007-12-12 15:50:00,38.58,38.81,38.58,38.78,418100.0,24.5907,24.7373,24.5907,24.7181,418100.0
2007-12-13 09:30:00,38.55,39.07,38.33,39.01,392800.0,24.5715,24.903,24.4313,24.8647,392800.0
2007-12-13 09:40:00,39.01,39.03,38.72,38.84,189100.0,24.8647,24.8775,24.6799,24.7564,189100.0
2007-12-13 09:50:00,38.84,38.92,38.52,38.55,163300.0,24.7564,24.8074,24.5524,24.5715,163300.0
2007-12-13 10:00:00,38.55,38.67,38.46,38.62,174000.0,24.5715,24.648,24.5142,24.6162,174000.0
2007-12-13 10:10:00,38.61,38.68,38.5,38.51,173500.0,24.6098,24.6544,24.5397,24.5461,173500.0
2007-12-13 10:20:00,38.49,38.61,38.32,38.39,164500.0,24.5333,24.6098,24.4249,24.4696,164500.0
2007-12-13 10:30:00,38.37,38.45,38.26,38.34,83400.0,24.4568,24.5078,24.3867,24.4377,83400.0
2007-12-13 10:40:00,38.35,38.38,38.21,38.31,73600.0,24.4441,24.4632,24.3548,24.4186,73600.0
2007-12-13 10:50:00,38.31,38.33,38.04,38.14,73900.0,24.4186,24.4313,24.2465,24.3102,73900.0
2007-12-13 11:00:00,38.12,38.12,37.91,38.03,114400.0,24.2975,24.2975,24.1636,24.2401,114400.0
2007-12-13 11:10:00,38.02,38.08,37.99,38.06,76000.0,24.2337,24.272,24.2146,24.2592,76000.0
2007-12-13 11:20:00,38.05,38.16,38.03,38.15,95100.0,24.2528,24.323,24.2401,24.3166,95100.0
2007-12-13 11:30:00,38.14,38.28,38.1,38.27,68000.0,24.3102,24.3994,24.2847,24.3931,68000.0
2007-12-13 11:40:00,38.25,38.35,38.23,38.25,56400.0,24.3803,24.4441,24.3676,24.3803,56400.0
2007-12-13 11:50:00,38.23,38.35,38.19,38.35,42900.0,24.3676,24.4441,24.3421,24.4441,42900.0
2007-12-13 12:00:00,38.34,38.36,38.25,38.31,49400.0,24.4377,24.4504,24.3803,24.4186,49400.0
2007-12-13 12:10:00,38.31,38.36,38.16,38.19,43300.0,24.4186,24.4504,24.323,24.3421,43300.0
2007-12-13 12:20:00,38.19,38.25,38.19,38.23,25700.0,24.3421,24.3803,24.3421,24.3676,25700.0
2007-12-13 12:30:00,38.24,38.28,38.17,38.25,79100.0,24.374,24.3994,24.3293,24.3803,79100.0
2007-12-13 12:40:00,38.25,38.28,38.17,38.18,51800.0,24.3803,24.3994,24.3293,24.3357,51800.0
2007-12-13 12:50:00,38.18,38.25,38.06,38.07,35200.0,24.3357,24.3803,24.2592,24.2656,35200.0
2007-12-13 13:00:00,38.06,38.12,38.03,38.11,32600.0,24.2592,24.2975,24.2401,24.2911,32600.0
2007-12-13 13:10:00,38.11,38.11,37.9,37.95,43100.0,24.2911,24.2911,24.1572,24.1891,43100.0
2007-12-13 13:20:00,37.94,37.98,37.87,37.93,58900.0,24.1827,24.2082,24.1381,24.1764,58900.0
2007-12-13 13:30:00,37.95,37.97,37.85,37.88,59100.0,24.1891,24.2019,24.1254,24.1445,59100.0
2007-12-13 13:40:00,37.88,37.91,37.82,37.84,51200.0,24.1445,24.1636,24.1062,24.119,51200.0
2007-12-13 13:50:00,37.83,38.0,37.83,37.94,43900.0,24.1126,24.221,24.1126,24.1827,43900.0
2007-12-13 14:00:00,37.94,38.05,37.87,37.97,50400.0,24.1827,24.2528,24.1381,24.2019,50400.0
2007-12-13 14:10:00,37.96,38.06,37.93,38.04,43600.0,24.1955,24.2592,24.1764,24.2465,43600.0
2007-12-13 14:20:00,38.04,38.14,38.02,38.03,57500.0,24.2465,24.3102,24.2337,24.2401,57500.0
2007-12-13 14:30:00,38.03,38.08,37.98,38.04,82600.0,24.2401,24.272,24.2082,24.2465,82600.0
2007-12-13 14:40:00,38.04,38.09,37.98,38.02,67000.0,24.2465,24.2783,24.2082,24.2337,67000.0
2007-12-13 14:50:00,38.02,38.08,38.0,38.04,41900.0,24.2337,24.272,24.221,24.2465,41900.0
2007-12-13 15:00:00,38.03,38.17,38.02,38.06,51700.0,24.2401,24.3293,24.2337,24.2592,51700.0
2007-12-13 15:10:00,38.05,38.09,37.98,38.08,57200.0,24.2528,24.2783,24.2082,24.272,57200.0
2007-12-13 15:20:00,38.08,38.28,38.03,38.25,90100.0,24.272,24.3994,24.2401,24.3803,90100.0
2007-12-13 15:30:00,38.25,38.31,38.2,38.22,90100.0,24.3803,24.4186,24.3485,24.3612,90100.0
2007-12-13 15:40:00,38.22,38.36,38.2,38.28,108400.0,24.3612,24.4504,24.3485,24.3994,108400.0
2007-12-13 15:50:00,38.27,38.36,38.23,38.35,177600.0,24.3931,24.4504,24.3676,24.4441,177600.0
2007-12-14 09:30:00,38.23,38.97,37.96,38.94,276900.0,24.3676,24.8393,24.1955,24.8201,276900.0
2007-12-14 09:40:00,38.94,39.17,38.81,39.16,330800.0,24.8201,24.9667,24.7373,24.9604,330800.0
2007-12-14 09:50:00,39.15,39.5,39.09,39.39,272000.0,24.954,25.1771,24.9157,25.107,272000.0
2007-12-14 10:00:00,39.38,39.8,39.18,39.74,482300.0,25.1006,25.3683,24.9731,25.33,482300.0
2007-12-14 10:10:00,39.72,39.86,39.64,39.83,296000.0,25.3173,25.4065,25.2663,25.3874,296000.0
2007-12-14 10:20:00,39.82,39.9,39.65,39.71,232500.0,25.381,25.432,25.2727,25.3109,232500.0
2007-12-14 10:30:00,39.71,39.85,39.68,39.75,417600.0,25.3109,25.4002,25.2918,25.3364,417600.0
2007-12-14 10:40:00,39.76,40.16,39.76,40.12,565500.0,25.3428,25.5978,25.3428,25.5723,565500.0
2007-12-14 10:50:00,40.13,40.13,39.84,39.99,239900.0,25.5786,25.5786,25.3938,25.4894,239900.0
2007-12-14 11:00:00,39.99,40.16,39.73,39.85,245600.0,25.4894,25.5978,25.3237,25.4002,245600.0
2007-12-14 11:10:00,39.85,39.86,39.66,39.7,253200.0,25.4002,25.4065,25.2791,25.3045,253200.0
2007-12-14 11:20:00,39.7,39.78,39.57,39.69,162600.0,25.3045,25.3555,25.2217,25.2982,162600.0
2007-12-14 11:30:00,39.69,39.7,39.45,39.52,156500.0,25.2982,25.3045,25.1452,25.1898,156500.0
2007-12-14 11:40:00,39.52,39.59,39.42,39.46,100700.0,25.1898,25.2344,25.1261,25.1516,100700.0
2007-12-14 11:50:00,39.44,39.51,39.42,39.48,60600.0,25.1388,25.1834,25.1261,25.1643,60600.0
2007-12-14 12:00:00,39.48,39.57,39.47,39.5,91700.0,25.1643,25.2217,25.1579,25.1771,91700.0
2007-12-14 12:10:00,39.5,39.6,39.48,39.55,90500.0,25.1771,25.2408,25.1643,25.2089,90500.0
2007-12-14 12:20:00,39.56,39.76,39.55,39.71,98900.0,25.2153,25.3428,25.2089,25.3109,98900.0
2007-12-14 12:30:00,39.7,39.78,39.63,39.68,169100.0,25.3045,25.3555,25.2599,25.2918,169100.0
2007-12-14 12:40:00,39.67,39.76,39.61,39.63,212500.0,25.2854,25.3428,25.2472,25.2599,212500.0
2007-12-14 12:50:00,39.63,39.63,39.42,39.44,246200.0,25.2599,25.2599,25.1261,25.1388,246200.0
2007-12-14 13:00:00,39.44,39.45,39.22,39.23,163600.0,25.1388,25.1452,24.9986,25.005,163600.0
2007-12-14 13:10:00,39.24,39.39,39.2,39.31,129000.0,25.0113,25.107,24.9859,25.056,129000.0
2007-12-14 13:20:00,39.31,39.45,39.27,39.45,60800.0,25.056,25.1452,25.0305,25.1452,60800.0
2007-12-14 13:30:00,39.46,39.49,39.32,39.32,69100.0,25.1516,25.1707,25.0623,25.0623,69100.0
2007-12-14 13:40:00,39.32,39.33,39.21,39.3,57900.0,25.0623,25.0687,24.9922,25.0496,57900.0
2007-12-14 13:50:00,39.29,39.39,39.24,39.37,62600.0,25.0432,25.107,25.0113,25.0942,62600.0
2007-12-14 14:00:00,39.36,39.36,39.22,39.22,74300.0,25.0878,25.0878,24.9986,24.9986,74300.0
2007-12-14 14:10:00,39.22,39.3,39.2,39.27,72100.0,24.9986,25.0496,24.9859,25.0305,72100.0
2007-12-14 14:20:00,39.27,39.43,39.26,39.36,87600.0,25.0305,25.1325,25.0241,25.0878,87600.0
2007-12-14 14:30:00,39.35,39.42,39.25,39.33,74100.0,25.0815,25.1261,25.0177,25.0687,74100.0
2007-12-14 14:40:00,39.32,39.34,39.25,39.27,70600.0,25.0623,25.0751,25.0177,25.0305,70600.0
2007-12-14 14:50:00,39.26,39.29,39.17,39.18,78700.0,25.0241,25.0432,24.9667,24.9731,78700.0
2007-12-14 15:00:00,39.2,39.2,39.04,39.12,111500.0,24.9859,24.9859,24.8839,24.9349,111500.0
2007-12-14 15:10:00,39.12,39.15,38.89,38.9,114700.0,24.9349,24.954,24.7883,24.7946,114700.0
2007-12-14 15:20:00,38.9,39.19,38.9,39.16,134900.0,24.7946,24.9795,24.7946,24.9604,134900.0
2007-12-14 15:30:00,39.16,39.32,39.16,39.24,230100.0,24.9604,25.0623,24.9604,25.0113,230100.0
2007-12-14 15:40:00,39.24,39.25,39.08,39.14,269300.0,25.0113,25.0177,24.9094,24.9476,269300.0
2007-12-14 15:50:00,39.14,39.22,39.05,39.09,345500.0,24.9476,24.9986,24.8902,24.9157,345500.0
2007-12-17 09:30:00,38.98,39.26,38.88,39.16,215900.0,24.8456,25.0241,24.7819,24.9604,215900.0
2007-12-17 09:40:00,39.16,39.3,39.11,39.21,94100.0,24.9604,25.0496,24.9285,24.9922,94100.0
2007-12-17 09:50:00,39.22,39.57,39.22,39.38,143700.0,24.9986,25.2217,24.9986,25.1006,143700.0
2007-12-17 10:00:00,39.39,39.72,39.38,39.7,166300.0,25.107,25.3173,25.1006,25.3045,166300.0
2007-12-17 10:10:00,39.71,39.88,39.7,39.87,147600.0,25.3109,25.4193,25.3045,25.4129,147600.0
2007-12-17 10:20:00,39.88,40.19,39.81,40.13,361500.0,25.4193,25.6169,25.3747,25.5786,361500.0
2007-12-17 10:30:00,40.11,40.14,39.98,40.14,182500.0,25.5659,25.585,25.483,25.585,182500.0
2007-12-17 10:40:00,40.12,40.17,40.04,40.16,166900.0,25.5723,25.6041,25.5213,25.5978,166900.0
2007-12-17 10:50:00,40.16,40.17,40.02,40.1,95900.0,25.5978,25.6041,25.5085,25.5595,95900.0
2007-12-17 11:00:00,40.09,40.17,40.03,40.14,127800.0,25.5531,25.6041,25.5149,25.585,127800.0
2007-12-17 11:10:00,40.14,40.6,40.12,40.46,415900.0,25.585,25.8782,25.5723,25.789,415900.0
2007-12-17 11:20:00,40.45,40.55,40.37,40.4,322900.0,25.7826,25.8463,25.7316,25.7507,322900.0
2007-12-17 11:30:00,40.4,40.41,40.05,40.12,269800.0,25.7507,25.7571,25.5276,25.5723,269800.0
2007-12-17 11:40:00,40.11,40.13,39.83,39.86,213600.0,25.5659,25.5786,25.3874,25.4065,213600.0
2007-12-17 11:50:00,39.86,39.93,39.79,39.88,194100.0,25.4065,25.4511,25.3619,25.4193,194100.0
2007-12-17 12:00:00,39.89,40.15,39.87,40.05,121800.0,25.4257,25.5914,25.4129,25.5276,121800.0
2007-12-17 12:10:00,40.06,40.13,39.91,39.96,100300.0,25.534,25.5786,25.4384,25.4703,100300.0
2007-12-17 12:20:00,39.95,40.06,39.95,40.04,46000.0,25.4639,25.534,25.4639,25.5213,46000.0
2007-12-17 12:30:00,40.04,40.1,39.81,39.82,140500.0,25.5213,25.5595,25.3747,25.381,140500.0
2007-12-17 12:40:00,39.83,39.86,39.66,39.83,126100.0,25.3874,25.4065,25.2791,25.3874,126100.0
2007-12-17 12:50:00,39.84,39.9,39.81,39.85,65000.0,25.3938,25.432,25.3747,25.4002,65000.0
2007-12-17 13:00:00,39.85,39.92,39.72,39.77,83600.0,25.4002,25.4448,25.3173,25.3492,83600.0
2007-12-17 13:10:00,39.77,39.81,39.6,39.62,102100.0,25.3492,25.3747,25.2408,25.2536,102100.0
2007-12-17 13:20:00,39.62,39.89,39.62,39.86,103500.0,25.2536,25.4257,25.2536,25.4065,103500.0
2007-12-17 13:30:00,39.87,40.01,39.86,39.91,114300.0,25.4129,25.5021,25.4065,25.4384,114300.0
2007-12-17 13:40:00,39.91,39.93,39.85,39.87,153100.0,25.4384,25.4511,25.4002,25.4129,153100.0
2007-12-17 13:50:00,39.87,39.89,39.73,39.73,376100.0,25.4129,25.4257,25.3237,25.3237,376100.0
2007-12-17 14:00:00,39.73,39.99,39.71,39.96,149800.0,25.3237,25.4894,25.3109,25.4703,149800.0
2007-12-17 14:10:00,39.96,40.03,39.9,39.92,109100.0,25.4703,25.5149,25.432,25.4448,109100.0
2007-12-17 14:20:00,39.92,40.02,39.92,40.02,78500.0,25.4448,25.5085,25.4448,25.5085,78500.0
2007-12-17 14:30:00,40.01,40.03,39.96,40.0,78400.0,25.5021,25.5149,25.4703,25.4958,78400.0
2007-12-17 14:40:00,40.0,40.0,39.86,39.96,94200.0,25.4958,25.4958,25.4065,25.4703,94200.0
2007-12-17 14:50:00,39.95,39.99,39.91,39.97,89100.0,25.4639,25.4894,25.4384,25.4766,89100.0
2007-12-17 15:00:00,39.96,39.97,39.74,39.74,103100.0,25.4703,25.4766,25.33,25.33,103100.0
2007-12-17 15:10:00,39.74,39.97,39.72,39.9,146900.0,25.33,25.4766,25.3173,25.432,146900.0
2007-12-17 15:20:00,39.9,39.91,39.72,39.81,151500.0,25.432,25.4384,25.3173,25.3747,151500.0
2007-12-17 15:30:00,39.81,39.99,39.75,39.96,194300.0,25.3747,25.4894,25.3364,25.4703,194300.0
2007-12-17 15:40:00,39.96,39.99,39.82,39.86,182500.0,25.4703,25.4894,25.381,25.4065,182500.0
2007-12-17 15:50:00,39.87,39.88,39.69,39.8,353100.0,25.4129,25.4193,25.2982,25.3683,353100.0
2007-12-18 09:30:00,39.96,40.66,39.9,40.29,552900.0,25.4703,25.9164,25.432,25.6806,552900.0
2007-12-18 09:40:00,40.29,40.6,40.2,40.43,249100.0,25.6806,25.8782,25.6232,25.7698,249100.0
2007-12-18 09:50:00,40.42,40.72,40.3,40.71,161300.0,25.7635,25.9547,25.687,25.9483,161300.0
2007-12-18 10:00:00,40.7,40.74,40.36,40.47,160000.0,25.9419,25.9674,25.7252,25.7953,160000.0
2007-12-18 10:10:00,40.47,40.55,40.34,40.35,207000.0,25.7953,25.8463,25.7125,25.7189,207000.0
2007-12-18 10:20:00,40.34,40.43,40.1,40.12,155200.0,25.7125,25.7698,25.5595,25.5723,155200.0
2007-12-18 10:30:00,40.11,40.15,39.91,39.94,149900.0,25.5659,25.5914,25.4384,25.4575,149900.0
2007-12-18 10:40:00,39.96,39.98,39.79,39.85,114500.0,25.4703,25.483,25.3619,25.4002,114500.0
2007-12-18 10:50:00,39.86,39.94,39.76,39.76,120900.0,25.4065,25.4575,25.3428,25.3428,120900.0
2007-12-18 11:00:00,39.76,39.88,39.57,39.83,193200.0,25.3428,25.4193,25.2217,25.3874,193200.0
2007-12-18 11:10:00,39.83,39.85,39.69,39.81,133100.0,25.3874,25.4002,25.2982,25.3747,133100.0
2007-12-18 11:20:00,39.81,40.04,39.76,40.0,165500.0,25.3747,25.5213,25.3428,25.4958,165500.0
2007-12-18 11:30:00,40.0,40.04,39.91,39.94,152700.0,25.4958,25.5213,25.4384,25.4575,152700.0
2007-12-18 11:40:00,39.94,39.97,39.82,39.86,121200.0,25.4575,25.4766,25.381,25.4065,121200.0
2007-12-18 11:50:00,39.87,39.9,39.62,39.64,74600.0,25.4129,25.432,25.2536,25.2663,74600.0
2007-12-18 12:00:00,39.64,39.64,39.46,39.52,80000.0,25.2663,25.2663,25.1516,25.1898,80000.0
2007-12-18 12:10:00,39.52,39.52,39.35,39.39,121500.0,25.1898,25.1898,25.0815,25.107,121500.0
2007-12-18 12:20:00,39.39,39.42,39.28,39.4,138000.0,25.107,25.1261,25.0368,25.1133,138000.0
2007-12-18 12:30:00,39.4,39.61,39.4,39.54,75400.0,25.1133,25.2472,25.1133,25.2026,75400.0
2007-12-18 12:40:00,39.54,39.64,39.5,39.64,90100.0,25.2026,25.2663,25.1771,25.2663,90100.0
2007-12-18 12:50:00,39.65,39.73,39.62,39.71,63400.0,25.2727,25.3237,25.2536,25.3109,63400.0
2007-12-18 13:00:00,39.71,39.72,39.63,39.71,58800.0,25.3109,25.3173,25.2599,25.3109,58800.0
2007-12-18 13:10:00,39.72,39.83,39.68,39.77,60000.0,25.3173,25.3874,25.2918,25.3492,60000.0
2007-12-18 13:20:00,39.77,39.95,39.76,39.92,77600.0,25.3492,25.4639,25.3428,25.4448,77600.0
2007-12-18 13:30:00,39.92,40.05,39.88,39.92,87500.0,25.4448,25.5276,25.4193,25.4448,87500.0
2007-12-18 13:40:00,39.92,39.96,39.86,39.92,77200.0,25.4448,25.4703,25.4065,25.4448,77200.0
2007-12-18 13:50:00,39.92,39.96,39.89,39.9,64300.0,25.4448,25.4703,25.4257,25.432,64300.0
2007-12-18 14:00:00,39.89,40.07,39.89,40.04,92500.0,25.4257,25.5404,25.4257,25.5213,92500.0
2007-12-18 14:10:00,40.05,40.06,39.92,39.99,137100.0,25.5276,25.534,25.4448,25.4894,137100.0
2007-12-18 14:20:00,39.99,39.99,39.89,39.96,82700.0,25.4894,25.4894,25.4257,25.4703,82700.0
2007-12-18 14:30:00,39.96,40.01,39.88,39.92,92900.0,25.4703,25.5021,25.4193,25.4448,92900.0
2007-12-18 14:40:00,39.91,39.97,39.91,39.96,68200.0,25.4384,25.4766,25.4384,25.4703,68200.0
2007-12-18 14:50:00,39.96,39.98,39.87,39.89,72900.0,25.4703,25.483,25.4129,25.4257,72900.0
2007-12-18 15:00:00,39.9,39.95,39.82,39.88,60200.0,25.432,25.4639,25.381,25.4193,60200.0
2007-12-18 15:10:00,39.87,39.95,39.81,39.94,58700.0,25.4129,25.4639,25.3747,25.4575,58700.0
2007-12-18 15:20:00,39.94,39.95,39.83,39.92,82900.0,25.4575,25.4639,25.3874,25.4448,82900.0
2007-12-18 15:30:00,39.92,40.1,39.9,40.08,120900.0,25.4448,25.5595,25.432,25.5468,120900.0
2007-12-18 15:40:00,40.07,40.18,40.07,40.16,370700.0,25.5404,25.6105,25.5404,25.5978,370700.0
2007-12-18 15:50:00,40.16,40.28,40.08,40.24,673400.0,25.5978,25.6742,25.5468,25.6487,673400.0
2007-12-19 09:30:00,40.2,40.33,39.9,40.14,220300.0,25.6232,25.7061,25.432,25.585,220300.0
2007-12-19 09:40:00,40.13,40.48,40.13,40.47,146600.0,25.5786,25.8017,25.5786,25.7953,146600.0
2007-12-19 09:50:00,40.45,40.63,40.45,40.55,233600.0,25.7826,25.8973,25.7826,25.8463,233600.0
2007-12-19 10:00:00,40.57,40.8,40.36,40.8,230800.0,25.8591,26.0057,25.7252,26.0057,230800.0
2007-12-19 10:10:00,40.8,40.93,40.75,40.84,187400.0,26.0057,26.0885,25.9738,26.0312,187400.0
2007-12-19 10:20:00,40.83,41.28,40.8,41.28,545800.0,26.0248,26.3116,26.0057,26.3116,545800.0
2007-12-19 10:30:00,41.27,41.5,41.26,41.5,638200.0,26.3053,26.4519,26.2989,26.4519,638200.0
2007-12-19 10:40:00,41.48,41.7,41.39,41.39,627700.0,26.4391,26.5793,26.3817,26.3817,627700.0
2007-12-19 10:50:00,41.39,41.39,40.94,41.17,228600.0,26.3817,26.3817,26.0949,26.2415,228600.0
2007-12-19 11:00:00,41.17,41.35,41.09,41.34,249200.0,26.2415,26.3562,26.1905,26.3499,249200.0
2007-12-19 11:10:00,41.34,41.4,41.16,41.27,262100.0,26.3499,26.3881,26.2351,26.3053,262100.0
2007-12-19 11:20:00,41.26,41.26,41.01,41.11,212300.0,26.2989,26.2989,26.1395,26.2033,212300.0
2007-12-19 11:30:00,41.12,41.24,40.98,41.23,186900.0,26.2096,26.2861,26.1204,26.2798,186900.0
2007-12-19 11:40:00,41.23,41.39,41.16,41.28,185800.0,26.2798,26.3817,26.2351,26.3116,185800.0
2007-12-19 11:50:00,41.27,41.45,41.2,41.25,248600.0,26.3053,26.42,26.2606,26.2925,248600.0
2007-12-19 12:00:00,41.26,41.49,41.26,41.36,150100.0,26.2989,26.4455,26.2989,26.3626,150100.0
2007-12-19 12:10:00,41.36,41.44,41.29,41.29,141300.0,26.3626,26.4136,26.318,26.318,141300.0
2007-12-19 12:20:00,41.3,41.35,41.18,41.32,149600.0,26.3244,26.3562,26.2479,26.3371,149600.0
2007-12-19 12:30:00,41.31,41.31,41.17,41.24,89200.0,26.3308,26.3308,26.2415,26.2861,89200.0
2007-12-19 12:40:00,41.24,41.28,41.15,41.2,137500.0,26.2861,26.3116,26.2288,26.2606,137500.0
2007-12-19 12:50:00,41.2,41.24,40.99,41.0,114400.0,26.2606,26.2861,26.1268,26.1332,114400.0
2007-12-19 13:00:00,41.0,41.01,40.91,40.98,159300.0,26.1332,26.1395,26.0758,26.1204,159300.0
2007-12-19 13:10:00,40.98,41.08,40.95,40.95,101200.0,26.1204,26.1842,26.1013,26.1013,101200.0
2007-12-19 13:20:00,40.96,41.04,40.92,41.03,92500.0,26.1077,26.1587,26.0822,26.1523,92500.0
2007-12-19 13:30:00,41.04,41.21,41.03,41.18,84400.0,26.1587,26.267,26.1523,26.2479,84400.0
2007-12-19 13:40:00,41.18,41.19,41.0,41.05,126300.0,26.2479,26.2543,26.1332,26.165,126300.0
2007-12-19 13:50:00,41.05,41.16,41.02,41.16,89000.0,26.165,26.2351,26.1459,26.2351,89000.0
2007-12-19 14:00:00,41.14,41.21,41.1,41.14,86200.0,26.2224,26.267,26.1969,26.2224,86200.0
2007-12-19 14:10:00,41.16,41.4,41.13,41.27,121200.0,26.2351,26.3881,26.216,26.3053,121200.0
2007-12-19 14:20:00,41.28,41.34,41.23,41.24,79100.0,26.3116,26.3499,26.2798,26.2861,79100.0
2007-12-19 14:30:00,41.24,41.31,41.16,41.19,84000.0,26.2861,26.3308,26.2351,26.2543,84000.0
2007-12-19 14:40:00,41.18,41.34,41.15,41.33,142800.0,26.2479,26.3499,26.2288,26.3435,142800.0
2007-12-19 14:50:00,41.32,41.38,41.29,41.35,131600.0,26.3371,26.3754,26.318,26.3562,131600.0
2007-12-19 15:00:00,41.35,41.44,41.28,41.37,159800.0,26.3562,26.4136,26.3116,26.369,159800.0
2007-12-19 15:10:00,41.36,41.61,41.36,41.58,168600.0,26.3626,26.522,26.3626,26.5029,168600.0
2007-12-19 15:20:00,41.58,41.63,41.41,41.5,279800.0,26.5029,26.5347,26.3945,26.4519,279800.0
2007-12-19 15:30:00,41.5,41.57,41.47,41.55,257300.0,26.4519,26.4965,26.4327,26.4837,257300.0
2007-12-19 15:40:00,41.55,41.58,41.37,41.37,387500.0,26.4837,26.5029,26.369,26.369,387500.0
2007-12-19 15:50:00,41.37,41.5,41.37,41.42,494000.0,26.369,26.4519,26.369,26.4009,494000.0
2007-12-20 09:30:00,41.6,42.0,41.51,41.9,493400.0,26.5156,26.7706,26.4582,26.7068,493400.0
2007-12-20 09:40:00,41.92,42.08,41.8,42.05,335900.0,26.7196,26.8215,26.6431,26.8024,335900.0
2007-12-20 09:50:00,42.06,42.15,41.9,42.09,371300.0,26.8088,26.8662,26.7068,26.8279,371300.0
2007-12-20 10:00:00,42.07,42.3,42.0,42.19,284800.0,26.8152,26.9618,26.7706,26.8917,284800.0
2007-12-20 10:10:00,42.2,42.24,42.0,42.01,239500.0,26.898,26.9235,26.7706,26.7769,239500.0
2007-12-20 10:20:00,42.0,42.3,42.0,42.27,227500.0,26.7706,26.9618,26.7706,26.9427,227500.0
2007-12-20 10:30:00,42.27,42.54,42.12,42.51,478000.0,26.9427,27.1147,26.847,27.0956,478000.0
2007-12-20 10:40:00,42.52,42.69,42.52,42.54,240100.0,27.102,27.2104,27.102,27.1147,240100.0
2007-12-20 10:50:00,42.54,42.55,42.31,42.39,445300.0,27.1147,27.1211,26.9681,27.0191,445300.0
2007-12-20 11:00:00,42.39,42.45,42.2,42.28,282500.0,27.0191,27.0574,26.898,26.949,282500.0
2007-12-20 11:10:00,42.28,42.36,42.23,42.27,315900.0,26.949,27.0,26.9172,26.9427,315900.0
2007-12-20 11:20:00,42.27,42.28,42.16,42.22,294600.0,26.9427,26.949,26.8725,26.9108,294600.0
2007-12-20 11:30:00,42.22,42.25,42.18,42.24,143300.0,26.9108,26.9299,26.8853,26.9235,143300.0
2007-12-20 11:40:00,42.24,42.5,42.23,42.34,336900.0,26.9235,27.0893,26.9172,26.9873,336900.0
2007-12-20 11:50:00,42.35,42.65,42.35,42.5,252100.0,26.9936,27.1849,26.9936,27.0893,252100.0
2007-12-20 12:00:00,42.51,42.69,42.42,42.54,500700.0,27.0956,27.2104,27.0383,27.1147,500700.0
2007-12-20 12:10:00,42.54,42.62,42.49,42.6,147500.0,27.1147,27.1657,27.0829,27.153,147500.0
2007-12-20 12:20:00,42.59,42.63,42.54,42.62,344200.0,27.1466,27.1721,27.1147,27.1657,344200.0
2007-12-20 12:30:00,42.62,42.89,42.57,42.87,314800.0,27.1657,27.3378,27.1339,27.3251,314800.0
2007-12-20 12:40:00,42.86,42.97,42.68,42.88,535600.0,27.3187,27.3888,27.204,27.3315,535600.0
2007-12-20 12:50:00,42.88,43.09,42.88,43.05,455700.0,27.3315,27.4653,27.3315,27.4398,455700.0
2007-12-20 13:00:00,43.04,43.1,42.98,43.0,158700.0,27.4334,27.4717,27.3952,27.408,158700.0
2007-12-20 13:10:00,43.0,43.05,42.95,43.03,156300.0,27.408,27.4398,27.3761,27.4271,156300.0
2007-12-20 13:20:00,43.01,43.05,42.97,42.99,180700.0,27.4143,27.4398,27.3888,27.4016,180700.0
2007-12-20 13:30:00,42.98,43.04,42.93,42.99,311300.0,27.3952,27.4334,27.3633,27.4016,311300.0
2007-12-20 13:40:00,42.99,43.03,42.98,42.99,119700.0,27.4016,27.4271,27.3952,27.4016,119700.0
2007-12-20 13:50:00,43.0,43.04,42.99,43.02,109500.0,27.408,27.4334,27.4016,27.4207,109500.0
2007-12-20 14:00:00,43.02,43.04,42.97,43.03,265200.0,27.4207,27.4334,27.3888,27.4271,265200.0
2007-12-20 14:10:00,43.02,43.1,43.0,43.1,138500.0,27.4207,27.4717,27.408,27.4717,138500.0
2007-12-20 14:20:00,43.1,43.1,43.03,43.08,147400.0,27.4717,27.4717,27.4271,27.4589,147400.0
2007-12-20 14:30:00,43.08,43.2,43.03,43.05,218900.0,27.4589,27.5354,27.4271,27.4398,218900.0
2007-12-20 14:40:00,43.05,43.11,42.96,43.01,296000.0,27.4398,27.4781,27.3825,27.4143,296000.0
2007-12-20 14:50:00,43.0,43.02,42.89,42.99,419100.0,27.408,27.4207,27.3378,27.4016,419100.0
2007-12-20 15:00:00,43.0,43.01,42.98,43.0,228900.0,27.408,27.4143,27.3952,27.408,228900.0
2007-12-20 15:10:00,43.0,43.26,42.99,43.22,447700.0,27.408,27.5737,27.4016,27.5482,447700.0
2007-12-20 15:20:00,43.23,43.3,43.15,43.23,440500.0,27.5546,27.5992,27.5036,27.5546,440500.0
2007-12-20 15:30:00,43.24,43.25,43.15,43.22,356600.0,27.5609,27.5673,27.5036,27.5482,356600.0
2007-12-20 15:40:00,43.22,43.37,43.19,43.35,393900.0,27.5482,27.6438,27.5291,27.631,393900.0
2007-12-20 15:50:00,43.35,43.36,43.26,43.31,571200.0,27.631,27.6374,27.5737,27.6055,571200.0
2007-12-21 09:30:00,43.6,43.77,42.89,43.52,1615400.0,27.7904,27.8987,27.3378,27.7394,1615400.0
2007-12-21 09:40:00,43.53,43.84,43.38,43.58,222300.0,27.7458,27.9434,27.6502,27.7776,222300.0
2007-12-21 09:50:00,43.57,43.74,43.48,43.51,198400.0,27.7713,27.8796,27.7139,27.733,198400.0
2007-12-21 10:00:00,43.52,43.66,43.5,43.54,150000.0,27.7394,27.8286,27.7266,27.7521,150000.0
2007-12-21 10:10:00,43.54,43.56,43.4,43.54,232700.0,27.7521,27.7649,27.6629,27.7521,232700.0
2007-12-21 10:20:00,43.54,43.68,43.51,43.68,300800.0,27.7521,27.8414,27.733,27.8414,300800.0
2007-12-21 10:30:00,43.68,43.88,43.67,43.86,139800.0,27.8414,27.9689,27.835,27.9561,139800.0
2007-12-21 10:40:00,43.86,43.87,43.67,43.68,103400.0,27.9561,27.9625,27.835,27.8414,103400.0
2007-12-21 10:50:00,43.69,43.74,43.62,43.69,98400.0,27.8478,27.8796,27.8031,27.8478,98400.0
2007-12-21 11:00:00,43.69,43.79,43.66,43.74,126800.0,27.8478,27.9115,27.8286,27.8796,126800.0
2007-12-21 11:10:00,43.74,43.75,43.6,43.71,161300.0,27.8796,27.886,27.7904,27.8605,161300.0
2007-12-21 11:20:00,43.71,43.72,43.68,43.69,256000.0,27.8605,27.8669,27.8414,27.8478,256000.0
2007-12-21 11:30:00,43.7,43.94,43.7,43.91,152900.0,27.8541,28.0071,27.8541,27.988,152900.0
2007-12-21 11:40:00,43.91,44.06,43.84,43.97,409400.0,27.988,28.0836,27.9434,28.0262,409400.0
2007-12-21 11:50:00,43.97,44.0,43.9,43.99,391500.0,28.0262,28.0453,27.9816,28.039,391500.0
2007-12-21 12:00:00,43.99,44.0,43.95,43.97,147800.0,28.039,28.0453,28.0135,28.0262,147800.0
2007-12-21 12:10:00,43.97,43.97,43.75,43.82,495500.0,28.0262,28.0262,27.886,27.9306,495500.0
2007-12-21 12:20:00,43.83,43.95,43.77,43.91,336600.0,27.937,28.0135,27.8987,27.988,336600.0
2007-12-21 12:30:00,43.91,43.92,43.86,43.9,143600.0,27.988,27.9944,27.9561,27.9816,143600.0
2007-12-21 12:40:00,43.9,43.92,43.89,43.9,282700.0,27.9816,27.9944,27.9752,27.9816,282700.0
2007-12-21 12:50:00,43.91,43.91,43.83,43.9,281800.0,27.988,27.988,27.937,27.9816,281800.0
2007-12-21 13:00:00,43.9,43.91,43.82,43.86,145000.0,27.9816,27.988,27.9306,27.9561,145000.0
2007-12-21 13:10:00,43.86,43.89,43.73,43.86,279400.0,27.9561,27.9752,27.8732,27.9561,279400.0
2007-12-21 13:20:00,43.87,43.92,43.83,43.9,277200.0,27.9625,27.9944,27.937,27.9816,277200.0
2007-12-21 13:30:00,43.9,43.91,43.84,43.86,88400.0,27.9816,27.988,27.9434,27.9561,88400.0
2007-12-21 13:40:00,43.86,43.93,43.82,43.86,278700.0,27.9561,28.0007,27.9306,27.9561,278700.0
2007-12-21 13:50:00,43.86,43.95,43.84,43.89,154100.0,27.9561,28.0135,27.9434,27.9752,154100.0
2007-12-21 14:00:00,43.89,43.94,43.88,43.92,58400.0,27.9752,28.0071,27.9689,27.9944,58400.0
2007-12-21 14:10:00,43.92,43.97,43.91,43.94,217500.0,27.9944,28.0262,27.988,28.0071,217500.0
2007-12-21 14:20:00,43.94,43.99,43.94,43.97,75500.0,28.0071,28.039,28.0071,28.0262,75500.0
2007-12-21 14:30:00,43.98,43.99,43.97,43.98,69500.0,28.0326,28.039,28.0262,28.0326,69500.0
2007-12-21 14:40:00,43.97,44.0,43.96,43.97,134900.0,28.0262,28.0453,28.0198,28.0262,134900.0
2007-12-21 14:50:00,43.98,44.03,43.93,44.0,206800.0,28.0326,28.0645,28.0007,28.0453,206800.0
2007-12-21 15:00:00,44.0,44.1,44.0,44.09,165700.0,28.0453,28.1091,28.0453,28.1027,165700.0
2007-12-21 15:10:00,44.1,44.13,44.04,44.1,138200.0,28.1091,28.1282,28.0708,28.1091,138200.0
2007-12-21 15:20:00,44.1,44.15,44.09,44.13,135900.0,28.1091,28.141,28.1027,28.1282,135900.0
2007-12-21 15:30:00,44.13,44.2,44.04,44.15,375900.0,28.1282,28.1728,28.0708,28.141,375900.0
2007-12-21 15:40:00,44.16,44.25,44.13,44.22,347500.0,28.1473,28.2047,28.1282,28.1856,347500.0
2007-12-21 15:50:00,44.22,44.35,44.16,44.29,871100.0,28.1856,28.2684,28.1473,28.2302,871100.0
2007-12-24 09:30:00,44.28,44.4,43.91,44.27,184200.0,28.2238,28.3003,27.988,28.2174,184200.0
2007-12-24 09:40:00,44.27,44.6,44.22,44.54,237000.0,28.2174,28.4278,28.1856,28.3895,237000.0
2007-12-24 09:50:00,44.54,44.76,44.54,44.69,217700.0,28.3895,28.5298,28.3895,28.4851,217700.0
2007-12-24 10:00:00,44.69,45.0,44.69,44.94,181900.0,28.4851,28.6827,28.4851,28.6445,181900.0
2007-12-24 10:10:00,44.95,45.02,44.71,44.91,268700.0,28.6509,28.6955,28.4979,28.6254,268700.0
2007-12-24 10:20:00,44.9,44.98,44.0,44.95,218800.0,28.619,28.67,28.0453,28.6509,218800.0
2007-12-24 10:30:00,44.95,45.25,44.95,45.23,341500.0,28.6509,28.8421,28.6509,28.8293,341500.0
2007-12-24 10:40:00,45.24,45.29,45.07,45.08,149200.0,28.8357,28.8676,28.7274,28.7337,149200.0
2007-12-24 10:50:00,45.08,45.15,45.07,45.11,77400.0,28.7337,28.7783,28.7274,28.7529,77400.0
2007-12-24 11:00:00,45.11,45.17,45.07,45.08,86400.0,28.7529,28.7911,28.7274,28.7337,86400.0
2007-12-24 11:10:00,45.08,45.08,44.95,45.01,113900.0,28.7337,28.7337,28.6509,28.6891,113900.0
2007-12-24 11:20:00,45.0,45.02,44.9,44.95,96000.0,28.6827,28.6955,28.619,28.6509,96000.0
2007-12-24 11:30:00,44.95,45.06,44.92,45.06,74000.0,28.6509,28.721,28.6317,28.721,74000.0
2007-12-24 11:40:00,45.06,45.3,45.03,45.2,128400.0,28.721,28.874,28.7019,28.8102,128400.0
2007-12-24 11:50:00,45.2,45.22,45.06,45.13,81000.0,28.8102,28.823,28.721,28.7656,81000.0
2007-12-24 12:00:00,45.13,45.15,44.99,45.03,97800.0,28.7656,28.7783,28.6764,28.7019,97800.0
2007-12-24 12:10:00,45.03,45.11,44.91,45.1,94500.0,28.7019,28.7529,28.6254,28.7465,94500.0
2007-12-24 12:20:00,45.11,45.14,44.94,44.99,105900.0,28.7529,28.772,28.6445,28.6764,105900.0
2007-12-24 12:30:00,45.0,45.14,44.95,44.98,134200.0,28.6827,28.772,28.6509,28.67,134200.0
2007-12-24 12:40:00,44.97,45.04,44.77,45.0,177200.0,28.6636,28.7082,28.5361,28.6827,177200.0
2007-12-24 12:50:00,45.01,45.11,44.87,45.07,158400.0,28.6891,28.7529,28.5999,28.7274,158400.0
2007-12-24 13:00:00,45.11,45.11,44.99,44.99,87500.0,28.7529,28.7529,28.6764,28.6764,87500.0
2007-12-24 13:10:00,45.07,45.07,45.07,45.07,1000.0,28.7274,28.7274,28.7274,28.7274,1000.0
2007-12-24 13:20:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 13:30:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 13:40:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 13:50:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:00:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:10:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:20:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:30:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:40:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 14:50:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:00:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:10:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:20:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:30:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:40:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-24 15:50:00,45.07,45.07,45.07,45.07,0.0,28.7274,28.7274,28.7274,28.7274,0.0
2007-12-26 09:30:00,44.99,45.6,44.95,45.51,384400.0,28.6764,29.0652,28.6509,29.0078,384400.0
2007-12-26 09:40:00,45.5,45.72,45.44,45.72,228500.0,29.0014,29.1417,28.9632,29.1417,228500.0
2007-12-26 09:50:00,45.72,45.99,45.31,45.97,215000.0,29.1417,29.3138,28.8803,29.301,215000.0
2007-12-26 10:00:00,45.99,45.99,45.62,45.71,207700.0,29.3138,29.3138,29.0779,29.1353,207700.0
2007-12-26 10:10:00,45.71,45.75,45.35,45.53,162100.0,29.1353,29.1608,28.9058,29.0206,162100.0
2007-12-26 10:20:00,45.53,45.64,45.47,45.56,105700.0,29.0206,29.0907,28.9823,29.0397,105700.0
2007-12-26 10:30:00,45.56,45.72,45.52,45.65,71900.0,29.0397,29.1417,29.0142,29.097,71900.0
2007-12-26 10:40:00,45.67,45.77,45.56,45.76,101800.0,29.1098,29.1735,29.0397,29.1672,101800.0
2007-12-26 10:50:00,45.77,45.8,45.7,45.7,133400.0,29.1735,29.1927,29.1289,29.1289,133400.0
2007-12-26 11:00:00,45.7,45.78,45.58,45.78,192200.0,29.1289,29.1799,29.0524,29.1799,192200.0
2007-12-26 11:10:00,45.78,45.8,45.71,45.73,163500.0,29.1799,29.1927,29.1353,29.148,163500.0
2007-12-26 11:20:00,45.74,45.75,45.62,45.67,153100.0,29.1544,29.1608,29.0779,29.1098,153100.0
2007-12-26 11:30:00,45.67,45.75,45.56,45.59,123000.0,29.1098,29.1608,29.0397,29.0588,123000.0
2007-12-26 11:40:00,45.57,45.95,45.55,45.95,285200.0,29.0461,29.2883,29.0333,29.2883,285200.0
2007-12-26 11:50:00,45.95,45.97,45.71,45.71,177300.0,29.2883,29.301,29.1353,29.1353,177300.0
2007-12-26 12:00:00,45.71,45.87,45.69,45.87,103800.0,29.1353,29.2373,29.1225,29.2373,103800.0
2007-12-26 12:10:00,45.87,45.87,45.79,45.8,46500.0,29.2373,29.2373,29.1863,29.1927,46500.0
2007-12-26 12:20:00,45.81,45.81,45.52,45.59,87700.0,29.199,29.199,29.0142,29.0588,87700.0
2007-12-26 12:30:00,45.58,45.63,45.44,45.45,74500.0,29.0524,29.0843,28.9632,28.9696,74500.0
2007-12-26 12:40:00,45.45,45.53,45.3,45.4,100700.0,28.9696,29.0206,28.874,28.9377,100700.0
2007-12-26 12:50:00,45.39,45.56,45.36,45.38,83200.0,28.9313,29.0397,28.9122,28.9249,83200.0
2007-12-26 13:00:00,45.38,45.49,45.26,45.38,81000.0,28.9249,28.9951,28.8485,28.9249,81000.0
2007-12-26 13:10:00,45.39,45.47,45.35,45.4,48000.0,28.9313,28.9823,28.9058,28.9377,48000.0
2007-12-26 13:20:00,45.38,45.46,45.38,45.44,86100.0,28.9249,28.9759,28.9249,28.9632,86100.0
2007-12-26 13:30:00,45.44,45.51,45.41,45.49,86600.0,28.9632,29.0078,28.9441,28.9951,86600.0
2007-12-26 13:40:00,45.49,45.56,45.45,45.55,72900.0,28.9951,29.0397,28.9696,29.0333,72900.0
2007-12-26 13:50:00,45.56,45.75,45.51,45.74,74400.0,29.0397,29.1608,29.0078,29.1544,74400.0
2007-12-26 14:00:00,45.74,45.75,45.61,45.74,63400.0,29.1544,29.1608,29.0715,29.1544,63400.0
2007-12-26 14:10:00,45.73,45.89,45.72,45.77,74500.0,29.148,29.25,29.1417,29.1735,74500.0
2007-12-26 14:20:00,45.77,45.9,45.72,45.75,91600.0,29.1735,29.2564,29.1417,29.1608,91600.0
2007-12-26 14:30:00,45.75,45.76,45.59,45.63,272700.0,29.1608,29.1672,29.0588,29.0843,272700.0
2007-12-26 14:40:00,45.62,45.77,45.62,45.67,136200.0,29.0779,29.1735,29.0779,29.1098,136200.0
2007-12-26 14:50:00,45.67,45.7,45.61,45.65,74700.0,29.1098,29.1289,29.0715,29.097,74700.0
2007-12-26 15:00:00,45.65,45.67,45.62,45.64,77800.0,29.097,29.1098,29.0779,29.0907,77800.0
2007-12-26 15:10:00,45.63,45.69,45.57,45.64,80800.0,29.0843,29.1225,29.0461,29.0907,80800.0
2007-12-26 15:20:00,45.64,45.65,45.59,45.6,102500.0,29.0907,29.097,29.0588,29.0652,102500.0
2007-12-26 15:30:00,45.6,45.75,45.59,45.73,136900.0,29.0652,29.1608,29.0588,29.148,136900.0
2007-12-26 15:40:00,45.74,45.81,45.69,45.8,173800.0,29.1544,29.199,29.1225,29.1927,173800.0
2007-12-26 15:50:00,45.8,45.81,45.74,45.79,196900.0,29.1927,29.199,29.1544,29.1863,196900.0
2007-12-27 09:30:00,45.04,45.44,45.04,45.43,282200.0,28.7082,28.9632,28.7082,28.9568,282200.0
2007-12-27 09:40:00,45.42,45.73,45.4,45.73,244200.0,28.9504,29.148,28.9377,29.148,244200.0
2007-12-27 09:50:00,45.73,45.73,45.55,45.64,139500.0,29.148,29.148,29.0333,29.0907,139500.0
2007-12-27 10:00:00,45.64,45.65,45.47,45.63,178900.0,29.0907,29.097,28.9823,29.0843,178900.0
2007-12-27 10:10:00,45.62,45.64,45.5,45.64,58500.0,29.0779,29.0907,29.0014,29.0907,58500.0
2007-12-27 10:20:00,45.64,45.8,45.57,45.72,161700.0,29.0907,29.1927,29.0461,29.1417,161700.0
2007-12-27 10:30:00,45.73,45.74,45.02,45.13,123400.0,29.148,29.1544,28.6955,28.7656,123400.0
2007-12-27 10:40:00,45.13,45.72,45.13,45.65,200700.0,28.7656,29.1417,28.7656,29.097,200700.0
2007-12-27 10:50:00,45.65,45.7,45.49,45.6,101800.0,29.097,29.1289,28.9951,29.0652,101800.0
2007-12-27 11:00:00,45.6,45.67,45.56,45.56,118400.0,29.0652,29.1098,29.0397,29.0397,118400.0
2007-12-27 11:10:00,45.56,45.7,45.47,45.63,193500.0,29.0397,29.1289,28.9823,29.0843,193500.0
2007-12-27 11:20:00,45.62,45.7,45.62,45.67,52200.0,29.0779,29.1289,29.0779,29.1098,52200.0
2007-12-27 11:30:00,45.65,45.66,45.61,45.62,36500.0,29.097,29.1034,29.0715,29.0779,36500.0
2007-12-27 11:40:00,45.61,45.81,45.6,45.76,131300.0,29.0715,29.199,29.0652,29.1672,131300.0
2007-12-27 11:50:00,45.77,45.87,45.74,45.77,144300.0,29.1735,29.2373,29.1544,29.1735,144300.0
2007-12-27 12:00:00,45.77,45.78,45.56,45.73,133800.0,29.1735,29.1799,29.0397,29.148,133800.0
2007-12-27 12:10:00,45.72,45.88,45.72,45.87,97200.0,29.1417,29.2436,29.1417,29.2373,97200.0
2007-12-27 12:20:00,45.87,45.94,45.86,45.9,236700.0,29.2373,29.2819,29.2309,29.2564,236700.0
2007-12-27 12:30:00,45.9,45.92,45.84,45.89,338900.0,29.2564,29.2691,29.2181,29.25,338900.0
2007-12-27 12:40:00,45.89,45.91,45.89,45.9,120900.0,29.25,29.2628,29.25,29.2564,120900.0
2007-12-27 12:50:00,45.9,45.96,45.79,45.93,328700.0,29.2564,29.2946,29.1863,29.2755,328700.0
2007-12-27 13:00:00,45.93,45.93,45.9,45.91,70900.0,29.2755,29.2755,29.2564,29.2628,70900.0
2007-12-27 13:10:00,45.91,45.96,45.91,45.95,136000.0,29.2628,29.2946,29.2628,29.2883,136000.0
2007-12-27 13:20:00,45.94,46.0,45.93,45.97,277200.0,29.2819,29.3201,29.2755,29.301,277200.0
2007-12-27 13:30:00,45.97,45.98,45.96,45.96,87600.0,29.301,29.3074,29.2946,29.2946,87600.0
2007-12-27 13:40:00,45.97,46.03,45.96,45.98,178800.0,29.301,29.3393,29.2946,29.3074,178800.0
2007-12-27 13:50:00,45.97,46.05,45.97,46.02,90100.0,29.301,29.352,29.301,29.3329,90100.0
2007-12-27 14:00:00,46.02,46.09,46.0,46.09,93500.0,29.3329,29.3775,29.3201,29.3775,93500.0
2007-12-27 14:10:00,46.08,46.1,46.02,46.05,190800.0,29.3711,29.3839,29.3329,29.352,190800.0
2007-12-27 14:20:00,46.06,46.13,45.99,46.13,104200.0,29.3584,29.403,29.3138,29.403,104200.0
2007-12-27 14:30:00,46.13,46.15,45.99,46.09,151500.0,29.403,29.4157,29.3138,29.3775,151500.0
2007-12-27 14:40:00,46.09,46.16,46.0,46.13,171800.0,29.3775,29.4221,29.3201,29.403,171800.0
2007-12-27 14:50:00,46.13,46.14,46.09,46.09,180600.0,29.403,29.4094,29.3775,29.3775,180600.0
2007-12-27 15:00:00,46.09,46.21,46.09,46.21,128000.0,29.3775,29.454,29.3775,29.454,128000.0
2007-12-27 15:10:00,46.21,46.29,46.18,46.21,125800.0,29.454,29.505,29.4349,29.454,125800.0
2007-12-27 15:20:00,46.2,46.26,46.18,46.24,187000.0,29.4476,29.4859,29.4349,29.4731,187000.0
2007-12-27 15:30:00,46.24,46.3,46.18,46.26,169900.0,29.4731,29.5114,29.4349,29.4859,169900.0
2007-12-27 15:40:00,46.26,46.26,46.03,46.12,448300.0,29.4859,29.4859,29.3393,29.3966,448300.0
2007-12-27 15:50:00,46.12,46.16,46.03,46.1,256200.0,29.3966,29.4221,29.3393,29.3839,256200.0
2007-12-28 09:30:00,45.94,46.44,45.94,46.43,325400.0,29.2819,29.6006,29.2819,29.5942,325400.0
2007-12-28 09:40:00,46.44,46.8,46.28,46.7,311900.0,29.6006,29.83,29.4986,29.7663,311900.0
2007-12-28 09:50:00,46.72,46.78,46.54,46.74,121200.0,29.7791,29.8173,29.6643,29.7918,121200.0
2007-12-28 10:00:00,46.74,46.75,46.14,46.28,183900.0,29.7918,29.7982,29.4094,29.4986,183900.0
2007-12-28 10:10:00,46.26,46.52,46.15,46.48,120000.0,29.4859,29.6516,29.4157,29.6261,120000.0
2007-12-28 10:20:00,46.48,46.59,46.48,46.58,42000.0,29.6261,29.6962,29.6261,29.6898,42000.0
2007-12-28 10:30:00,46.62,46.63,46.55,46.6,62900.0,29.7153,29.7217,29.6707,29.7026,62900.0
2007-12-28 10:40:00,46.6,46.6,46.6,46.6,0.0,29.7026,29.7026,29.7026,29.7026,0.0
2007-12-28 10:50:00,46.31,46.31,46.28,46.28,5300.0,29.5177,29.5177,29.4986,29.4986,5300.0
2007-12-28 11:00:00,46.29,46.53,46.22,46.42,101600.0,29.505,29.658,29.4604,29.5878,101600.0
2007-12-28 11:10:00,46.45,46.79,46.43,46.75,153400.0,29.607,29.8237,29.5942,29.7982,153400.0
2007-12-28 11:20:00,46.76,46.96,46.76,46.91,204400.0,29.8046,29.932,29.8046,29.9002,204400.0
2007-12-28 11:30:00,46.92,47.03,46.88,46.89,208200.0,29.9065,29.9766,29.881,29.8874,208200.0
2007-12-28 11:40:00,46.89,47.02,46.75,46.81,159200.0,29.8874,29.9703,29.7982,29.8364,159200.0
2007-12-28 11:50:00,46.8,46.96,46.8,46.92,105700.0,29.83,29.932,29.83,29.9065,105700.0
2007-12-28 12:00:00,46.91,47.01,46.9,46.98,136900.0,29.9002,29.9639,29.8938,29.9448,136900.0
2007-12-28 12:10:00,46.98,47.0,46.8,46.93,275000.0,29.9448,29.9575,29.83,29.9129,275000.0
2007-12-28 12:20:00,46.92,47.0,46.91,46.97,112700.0,29.9065,29.9575,29.9002,29.9384,112700.0
2007-12-28 12:30:00,46.97,46.98,46.94,46.96,100000.0,29.9384,29.9448,29.9193,29.932,100000.0
2007-12-28 12:40:00,46.96,46.99,46.94,46.97,215300.0,29.932,29.9512,29.9193,29.9384,215300.0
2007-12-28 12:50:00,46.97,46.98,46.75,46.78,152000.0,29.9384,29.9448,29.7982,29.8173,152000.0
2007-12-28 13:00:00,46.79,46.79,46.65,46.69,112500.0,29.8237,29.8237,29.7344,29.7599,112500.0
2007-12-28 13:10:00,46.66,46.79,46.65,46.72,130900.0,29.7408,29.8237,29.7344,29.7791,130900.0
2007-12-28 13:20:00,46.72,46.77,46.7,46.73,60900.0,29.7791,29.8109,29.7663,29.7854,60900.0
2007-12-28 13:30:00,46.72,46.75,46.65,46.71,56000.0,29.7791,29.7982,29.7344,29.7727,56000.0
2007-12-28 13:40:00,46.7,46.86,46.68,46.72,146300.0,29.7663,29.8683,29.7536,29.7791,146300.0
2007-12-28 13:50:00,46.72,46.73,46.62,46.69,93000.0,29.7791,29.7854,29.7153,29.7599,93000.0
2007-12-28 14:00:00,46.67,47.0,46.67,46.99,95900.0,29.7472,29.9575,29.7472,29.9512,95900.0
2007-12-28 14:10:00,47.0,47.1,46.95,46.95,170800.0,29.9575,30.0213,29.9257,29.9257,170800.0
2007-12-28 14:20:00,46.95,47.07,46.95,47.06,87400.0,29.9257,30.0021,29.9257,29.9958,87400.0
2007-12-28 14:30:00,47.06,47.13,47.05,47.08,104900.0,29.9958,30.0404,29.9894,30.0085,104900.0
2007-12-28 14:40:00,47.07,47.08,46.92,47.0,111900.0,30.0021,30.0085,29.9065,29.9575,111900.0
2007-12-28 14:50:00,46.99,47.08,46.95,47.07,64200.0,29.9512,30.0085,29.9257,30.0021,64200.0
2007-12-28 15:00:00,47.07,47.08,46.94,46.99,72900.0,30.0021,30.0085,29.9193,29.9512,72900.0
2007-12-28 15:10:00,46.99,47.01,46.95,47.0,80300.0,29.9512,29.9639,29.9257,29.9575,80300.0
2007-12-28 15:20:00,47.0,47.18,46.97,47.17,145600.0,29.9575,30.0723,29.9384,30.0659,145600.0
2007-12-28 15:30:00,47.17,47.22,47.05,47.11,154800.0,30.0659,30.0978,29.9894,30.0276,154800.0
2007-12-28 15:40:00,47.11,47.21,47.03,47.18,177500.0,30.0276,30.0914,29.9766,30.0723,177500.0
2007-12-28 15:50:00,47.16,47.29,47.0,47.03,258300.0,30.0595,30.1424,29.9575,29.9766,258300.0
2007-12-31 09:30:00,47.03,47.03,46.67,46.84,237100.0,29.9766,29.9766,29.7472,29.8555,237100.0
2007-12-31 09:40:00,46.84,47.0,46.74,46.91,118900.0,29.8555,29.9575,29.7918,29.9002,118900.0
2007-12-31 09:50:00,46.93,47.1,46.93,47.03,132200.0,29.9129,30.0213,29.9129,29.9766,132200.0
2007-12-31 10:00:00,47.03,47.25,46.98,47.24,83300.0,29.9766,30.1169,29.9448,30.1105,83300.0
2007-12-31 10:10:00,47.23,47.33,46.99,47.01,130700.0,30.1041,30.1679,29.9512,29.9639,130700.0
2007-12-31 10:20:00,47.0,47.05,46.94,47.01,115700.0,29.9575,29.9894,29.9193,29.9639,115700.0
2007-12-31 10:30:00,47.01,47.03,46.98,47.0,53600.0,29.9639,29.9766,29.9448,29.9575,53600.0
2007-12-31 10:40:00,47.0,47.01,46.96,47.0,177100.0,29.9575,29.9639,29.932,29.9575,177100.0
2007-12-31 10:50:00,47.0,47.04,47.0,47.01,54500.0,29.9575,29.983,29.9575,29.9639,54500.0
2007-12-31 11:00:00,47.0,47.05,46.91,47.05,93500.0,29.9575,29.9894,29.9002,29.9894,93500.0
2007-12-31 11:10:00,47.04,47.05,46.85,46.85,390000.0,29.983,29.9894,29.8619,29.8619,390000.0
2007-12-31 11:20:00,46.85,46.96,46.47,46.5,236500.0,29.8619,29.932,29.6197,29.6388,236500.0
2007-12-31 11:30:00,46.5,46.58,46.37,46.46,142500.0,29.6388,29.6898,29.556,29.6133,142500.0
2007-12-31 11:40:00,46.46,46.48,46.3,46.33,136500.0,29.6133,29.6261,29.5114,29.5305,136500.0
2007-12-31 11:50:00,46.33,46.45,46.17,46.24,159400.0,29.5305,29.607,29.4285,29.4731,159400.0
2007-12-31 12:00:00,46.24,46.24,46.04,46.16,245200.0,29.4731,29.4731,29.3456,29.4221,245200.0
2007-12-31 12:10:00,46.15,46.16,45.87,45.92,189500.0,29.4157,29.4221,29.2373,29.2691,189500.0
2007-12-31 12:20:00,45.93,45.94,45.72,45.86,242900.0,29.2755,29.2819,29.1417,29.2309,242900.0
2007-12-31 12:30:00,45.86,46.07,45.84,45.99,186000.0,29.2309,29.3648,29.2181,29.3138,186000.0
2007-12-31 12:40:00,45.99,46.15,45.99,46.07,120700.0,29.3138,29.4157,29.3138,29.3648,120700.0
2007-12-31 12:50:00,46.08,46.23,46.02,46.11,102500.0,29.3711,29.4667,29.3329,29.3902,102500.0
2007-12-31 13:00:00,46.1,46.11,46.0,46.08,47300.0,29.3839,29.3902,29.3201,29.3711,47300.0
2007-12-31 13:10:00,46.08,46.14,46.07,46.14,37700.0,29.3711,29.4094,29.3648,29.4094,37700.0
2007-12-31 13:20:00,46.13,46.18,46.1,46.17,53800.0,29.403,29.4349,29.3839,29.4285,53800.0
2007-12-31 13:30:00,46.17,46.62,46.17,46.6,274200.0,29.4285,29.7153,29.4285,29.7026,274200.0
2007-12-31 13:40:00,46.6,46.67,46.54,46.65,69500.0,29.7026,29.7472,29.6643,29.7344,69500.0
2007-12-31 13:50:00,46.65,46.78,46.64,46.78,95400.0,29.7344,29.8173,29.7281,29.8173,95400.0
2007-12-31 14:00:00,46.78,46.88,46.76,46.81,86500.0,29.8173,29.881,29.8046,29.8364,86500.0
2007-12-31 14:10:00,46.83,46.98,46.83,46.96,99900.0,29.8492,29.9448,29.8492,29.932,99900.0
2007-12-31 14:20:00,46.96,47.2,46.93,47.13,202700.0,29.932,30.085,29.9129,30.0404,202700.0
2007-12-31 14:30:00,47.13,47.25,47.08,47.15,172400.0,30.0404,30.1169,30.0085,30.0531,172400.0
2007-12-31 14:40:00,47.15,47.16,47.02,47.03,137800.0,30.0531,30.0595,29.9703,29.9766,137800.0
2007-12-31 14:50:00,47.03,47.03,46.84,46.85,134300.0,29.9766,29.9766,29.8555,29.8619,134300.0
2007-12-31 15:00:00,46.84,47.0,46.84,46.96,155900.0,29.8555,29.9575,29.8555,29.932,155900.0
2007-12-31 15:10:00,46.96,46.97,46.75,46.79,130400.0,29.932,29.9384,29.7982,29.8237,130400.0
2007-12-31 15:20:00,46.79,46.8,46.61,46.66,129000.0,29.8237,29.83,29.7089,29.7408,129000.0
2007-12-31 15:30:00,46.65,46.74,46.56,46.65,175200.0,29.7344,29.7918,29.6771,29.7344,175200.0
2007-12-31 15:40:00,46.62,46.65,46.36,46.55,275300.0,29.7153,29.7344,29.5496,29.6707,275300.0
2007-12-31 15:50:00,46.55,46.56,46.43,46.5,344000.0,29.6707,29.6771,29.5942,29.6388,344000.0
2008-01-02 09:30:00,46.38,46.5,46.17,46.36,625600.0,29.5623,29.6388,29.4285,29.5496,625600.0
2008-01-02 09:40:00,46.35,46.48,46.0,46.09,319400.0,29.5432,29.6261,29.3201,29.3775,319400.0
2008-01-02 09:50:00,46.1,46.21,46.01,46.13,209900.0,29.3839,29.454,29.3265,29.403,209900.0
2008-01-02 10:00:00,46.13,46.18,45.86,46.14,536900.0,29.403,29.4349,29.2309,29.4094,536900.0
2008-01-02 10:10:00,46.15,46.31,45.91,45.97,338400.0,29.4157,29.5177,29.2628,29.301,338400.0
2008-01-02 10:20:00,45.97,46.02,45.89,45.99,161200.0,29.301,29.3329,29.25,29.3138,161200.0
2008-01-02 10:30:00,45.99,46.07,45.88,45.9,208900.0,29.3138,29.3648,29.2436,29.2564,208900.0
2008-01-02 10:40:00,45.9,46.05,45.88,45.95,220400.0,29.2564,29.352,29.2436,29.2883,220400.0
2008-01-02 10:50:00,45.95,46.0,45.88,45.97,166000.0,29.2883,29.3201,29.2436,29.301,166000.0
2008-01-02 11:00:00,45.97,46.0,45.91,45.97,185900.0,29.301,29.3201,29.2628,29.301,185900.0
2008-01-02 11:10:00,45.97,45.98,45.79,45.95,221300.0,29.301,29.3074,29.1863,29.2883,221300.0
2008-01-02 11:20:00,45.94,46.09,45.88,46.09,161600.0,29.2819,29.3775,29.2436,29.3775,161600.0
2008-01-02 11:30:00,46.09,46.1,45.94,45.95,252600.0,29.3775,29.3839,29.2819,29.2883,252600.0
2008-01-02 11:40:00,45.95,45.99,45.38,45.47,457600.0,29.2883,29.3138,28.9249,28.9823,457600.0
2008-01-02 11:50:00,45.46,45.67,45.41,45.56,226700.0,28.9759,29.1098,28.9441,29.0397,226700.0
2008-01-02 12:00:00,45.55,45.56,45.26,45.26,320300.0,29.0333,29.0397,28.8485,28.8485,320300.0
2008-01-02 12:10:00,45.26,45.33,45.12,45.14,275700.0,28.8485,28.8931,28.7592,28.772,275700.0
2008-01-02 12:20:00,45.14,45.17,44.94,45.16,370400.0,28.772,28.7911,28.6445,28.7847,370400.0
2008-01-02 12:30:00,45.17,45.25,45.03,45.18,270000.0,28.7911,28.8421,28.7019,28.7975,270000.0
2008-01-02 12:40:00,45.19,45.2,45.04,45.14,106800.0,28.8038,28.8102,28.7082,28.772,106800.0
2008-01-02 12:50:00,45.15,45.16,45.09,45.11,124700.0,28.7783,28.7847,28.7401,28.7529,124700.0
2008-01-02 13:00:00,45.11,45.14,45.07,45.09,85700.0,28.7529,28.772,28.7274,28.7401,85700.0
2008-01-02 13:10:00,45.1,45.14,44.96,45.09,93000.0,28.7465,28.772,28.6572,28.7401,93000.0
2008-01-02 13:20:00,45.1,45.17,44.94,44.99,239300.0,28.7465,28.7911,28.6445,28.6764,239300.0
2008-01-02 13:30:00,44.99,45.03,44.94,44.94,252500.0,28.6764,28.7019,28.6445,28.6445,252500.0
2008-01-02 13:40:00,44.94,45.0,44.89,44.92,136800.0,28.6445,28.6827,28.6126,28.6317,136800.0
2008-01-02 13:50:00,44.92,45.02,44.9,45.0,199000.0,28.6317,28.6955,28.619,28.6827,199000.0
2008-01-02 14:00:00,45.01,45.01,44.91,45.0,396100.0,28.6891,28.6891,28.6254,28.6827,396100.0
2008-01-02 14:10:00,45.0,45.1,44.9,45.08,600200.0,28.6827,28.7465,28.619,28.7337,600200.0
2008-01-02 14:20:00,45.08,45.16,45.04,45.08,187200.0,28.7337,28.7847,28.7082,28.7337,187200.0
2008-01-02 14:30:00,45.08,45.1,45.03,45.04,194700.0,28.7337,28.7465,28.7019,28.7082,194700.0
2008-01-02 14:40:00,45.04,45.09,45.0,45.08,280300.0,28.7082,28.7401,28.6827,28.7337,280300.0
2008-01-02 14:50:00,45.07,45.13,45.06,45.07,298400.0,28.7274,28.7656,28.721,28.7274,298400.0
2008-01-02 15:00:00,45.07,45.07,44.92,45.0,231500.0,28.7274,28.7274,28.6317,28.6827,231500.0
2008-01-02 15:10:00,45.0,45.09,44.98,45.01,1012800.0,28.6827,28.7401,28.67,28.6891,1012800.0
2008-01-02 15:20:00,45.0,45.05,44.93,45.03,233600.0,28.6827,28.7146,28.6381,28.7019,233600.0
2008-01-02 15:30:00,45.02,45.08,44.98,45.08,263500.0,28.6955,28.7337,28.67,28.7337,263500.0
2008-01-02 15:40:00,45.07,45.2,45.07,45.16,373000.0,28.7274,28.8102,28.7274,28.7847,373000.0
2008-01-02 15:50:00,45.16,45.37,45.16,45.31,606900.0,28.7847,28.9186,28.7847,28.8803,606900.0
2008-01-03 09:30:00,45.42,45.6,45.1,45.35,344700.0,28.9504,29.0652,28.7465,28.9058,344700.0
2008-01-03 09:40:00,45.33,45.75,45.3,45.57,206900.0,28.8931,29.1608,28.874,29.0461,206900.0
2008-01-03 09:50:00,45.57,45.64,45.49,45.54,148500.0,29.0461,29.0907,28.9951,29.0269,148500.0
2008-01-03 10:00:00,45.55,45.9,45.5,45.87,206400.0,29.0333,29.2564,29.0014,29.2373,206400.0
2008-01-03 10:10:00,45.87,45.93,45.73,45.83,194900.0,29.2373,29.2755,29.148,29.2118,194900.0
2008-01-03 10:20:00,45.83,46.0,45.82,45.98,199200.0,29.2118,29.3201,29.2054,29.3074,199200.0
2008-01-03 10:30:00,45.99,45.99,45.78,45.9,195500.0,29.3138,29.3138,29.1799,29.2564,195500.0
2008-01-03 10:40:00,45.91,45.91,45.74,45.84,168400.0,29.2628,29.2628,29.1544,29.2181,168400.0
2008-01-03 10:50:00,45.82,45.92,45.79,45.89,55200.0,29.2054,29.2691,29.1863,29.25,55200.0
2008-01-03 11:00:00,45.89,45.98,45.81,45.96,134700.0,29.25,29.3074,29.199,29.2946,134700.0
2008-01-03 11:10:00,45.95,45.98,45.83,45.98,130800.0,29.2883,29.3074,29.2118,29.3074,130800.0
2008-01-03 11:20:00,45.99,46.03,45.83,45.97,166000.0,29.3138,29.3393,29.2118,29.301,166000.0
2008-01-03 11:30:00,45.98,45.99,45.86,45.9,135400.0,29.3074,29.3138,29.2309,29.2564,135400.0
2008-01-03 11:40:00,45.9,46.12,45.88,46.06,180500.0,29.2564,29.3966,29.2436,29.3584,180500.0
2008-01-03 11:50:00,46.06,46.11,45.98,46.05,143100.0,29.3584,29.3902,29.3074,29.352,143100.0
2008-01-03 12:00:00,46.04,46.18,46.03,46.09,177000.0,29.3456,29.4349,29.3393,29.3775,177000.0
2008-01-03 12:10:00,46.11,46.21,46.11,46.13,74200.0,29.3902,29.454,29.3902,29.403,74200.0
2008-01-03 12:20:00,46.13,46.28,46.04,46.25,222800.0,29.403,29.4986,29.3456,29.4795,222800.0
2008-01-03 12:30:00,46.25,46.3,46.23,46.29,125600.0,29.4795,29.5114,29.4667,29.505,125600.0
2008-01-03 12:40:00,46.28,46.3,45.96,45.99,165300.0,29.4986,29.5114,29.2946,29.3138,165300.0
2008-01-03 12:50:00,46.0,46.05,45.86,45.88,158200.0,29.3201,29.352,29.2309,29.2436,158200.0
2008-01-03 13:00:00,45.89,46.06,45.89,46.05,102900.0,29.25,29.3584,29.25,29.352,102900.0
2008-01-03 13:10:00,46.04,46.16,46.03,46.06,82800.0,29.3456,29.4221,29.3393,29.3584,82800.0
2008-01-03 13:20:00,46.07,46.07,46.0,46.01,65000.0,29.3648,29.3648,29.3201,29.3265,65000.0
2008-01-03 13:30:00,46.0,46.07,45.96,45.99,124700.0,29.3201,29.3648,29.2946,29.3138,124700.0
2008-01-03 13:40:00,45.99,46.02,45.97,45.99,74700.0,29.3138,29.3329,29.301,29.3138,74700.0
2008-01-03 13:50:00,45.98,46.0,45.91,45.92,90800.0,29.3074,29.3201,29.2628,29.2691,90800.0
2008-01-03 14:00:00,45.92,45.97,45.88,45.94,91700.0,29.2691,29.301,29.2436,29.2819,91700.0
2008-01-03 14:10:00,45.94,45.94,45.85,45.91,80500.0,29.2819,29.2819,29.2245,29.2628,80500.0
2008-01-03 14:20:00,45.91,45.92,45.85,45.86,80900.0,29.2628,29.2691,29.2245,29.2309,80900.0
2008-01-03 14:30:00,45.86,45.87,45.75,45.79,113400.0,29.2309,29.2373,29.1608,29.1863,113400.0
2008-01-03 14:40:00,45.8,45.8,45.66,45.69,163400.0,29.1927,29.1927,29.1034,29.1225,163400.0
2008-01-03 14:50:00,45.69,45.75,45.62,45.68,109600.0,29.1225,29.1608,29.0779,29.1162,109600.0
2008-01-03 15:00:00,45.68,45.74,45.64,45.71,160300.0,29.1162,29.1544,29.0907,29.1353,160300.0
2008-01-03 15:10:00,45.72,45.74,45.65,45.67,92500.0,29.1417,29.1544,29.097,29.1098,92500.0
2008-01-03 15:20:00,45.66,45.67,45.55,45.58,129500.0,29.1034,29.1098,29.0333,29.0524,129500.0
2008-01-03 15:30:00,45.57,45.73,45.55,45.7,162700.0,29.0461,29.148,29.0333,29.1289,162700.0
2008-01-03 15:40:00,45.71,45.86,45.69,45.8,144700.0,29.1353,29.2309,29.1225,29.1927,144700.0
2008-01-03 15:50:00,45.8,45.81,45.65,45.67,258300.0,29.1927,29.199,29.097,29.1098,258300.0
2008-01-04 09:30:00,45.3,45.96,45.18,45.56,442400.0,28.874,29.2946,28.7975,29.0397,442400.0
2008-01-04 09:40:00,45.56,45.7,45.46,45.47,186200.0,29.0397,29.1289,28.9759,28.9823,186200.0
2008-01-04 09:50:00,45.46,45.52,45.26,45.42,170700.0,28.9759,29.0142,28.8485,28.9504,170700.0
2008-01-04 10:00:00,45.42,45.49,45.25,45.46,140800.0,28.9504,28.9951,28.8421,28.9759,140800.0
2008-01-04 10:10:00,45.46,45.6,45.4,45.41,164100.0,28.9759,29.0652,28.9377,28.9441,164100.0
2008-01-04 10:20:00,45.41,45.5,45.15,45.24,184900.0,28.9441,29.0014,28.7783,28.8357,184900.0
2008-01-04 10:30:00,45.24,45.44,45.21,45.39,120000.0,28.8357,28.9632,28.8166,28.9313,120000.0
2008-01-04 10:40:00,45.4,45.55,45.38,45.52,133300.0,28.9377,29.0333,28.9249,29.0142,133300.0
2008-01-04 10:50:00,45.53,45.8,45.46,45.8,136900.0,29.0206,29.1927,28.9759,29.1927,136900.0
2008-01-04 11:00:00,45.8,45.92,45.73,45.88,145300.0,29.1927,29.2691,29.148,29.2436,145300.0
2008-01-04 11:10:00,45.88,45.9,45.73,45.83,156700.0,29.2436,29.2564,29.148,29.2118,156700.0
2008-01-04 11:20:00,45.83,46.28,45.83,46.21,199600.0,29.2118,29.4986,29.2118,29.454,199600.0
2008-01-04 11:30:00,46.2,46.2,46.06,46.16,377200.0,29.4476,29.4476,29.3584,29.4221,377200.0
2008-01-04 11:40:00,46.18,46.53,46.17,46.52,286600.0,29.4349,29.658,29.4285,29.6516,286600.0
2008-01-04 11:50:00,46.52,46.55,46.35,46.47,271600.0,29.6516,29.6707,29.5432,29.6197,271600.0
2008-01-04 12:00:00,46.48,46.68,46.47,46.67,212400.0,29.6261,29.7536,29.6197,29.7472,212400.0
2008-01-04 12:10:00,46.68,46.79,46.65,46.69,158400.0,29.7536,29.8237,29.7344,29.7599,158400.0
2008-01-04 12:20:00,46.69,46.69,46.56,46.61,167600.0,29.7599,29.7599,29.6771,29.7089,167600.0
2008-01-04 12:30:00,46.62,46.63,46.53,46.6,163600.0,29.7153,29.7217,29.658,29.7026,163600.0
2008-01-04 12:40:00,46.6,46.78,46.55,46.58,272500.0,29.7026,29.8173,29.6707,29.6898,272500.0
2008-01-04 12:50:00,46.58,46.58,46.36,46.38,113900.0,29.6898,29.6898,29.5496,29.5623,113900.0
2008-01-04 13:00:00,46.39,46.44,46.19,46.19,125000.0,29.5687,29.6006,29.4412,29.4412,125000.0
2008-01-04 13:10:00,46.2,46.39,46.2,46.33,65900.0,29.4476,29.5687,29.4476,29.5305,65900.0
2008-01-04 13:20:00,46.33,46.35,46.1,46.14,140000.0,29.5305,29.5432,29.3839,29.4094,140000.0
2008-01-04 13:30:00,46.14,46.22,45.99,46.1,108900.0,29.4094,29.4604,29.3138,29.3839,108900.0
2008-01-04 13:40:00,46.11,46.21,46.05,46.19,75000.0,29.3902,29.454,29.352,29.4412,75000.0
2008-01-04 13:50:00,46.2,46.4,46.2,46.3,106500.0,29.4476,29.5751,29.4476,29.5114,106500.0
2008-01-04 14:00:00,46.3,46.3,46.1,46.17,90000.0,29.5114,29.5114,29.3839,29.4285,90000.0
2008-01-04 14:10:00,46.18,46.21,46.04,46.19,71900.0,29.4349,29.454,29.3456,29.4412,71900.0
2008-01-04 14:20:00,46.2,46.22,46.0,46.0,85600.0,29.4476,29.4604,29.3201,29.3201,85600.0
2008-01-04 14:30:00,46.01,46.07,45.92,45.92,112600.0,29.3265,29.3648,29.2691,29.2691,112600.0
2008-01-04 14:40:00,45.93,45.93,45.73,45.9,137500.0,29.2755,29.2755,29.148,29.2564,137500.0
2008-01-04 14:50:00,45.9,45.92,45.73,45.83,165400.0,29.2564,29.2691,29.148,29.2118,165400.0
2008-01-04 15:00:00,45.83,45.91,45.82,45.82,201000.0,29.2118,29.2628,29.2054,29.2054,201000.0
2008-01-04 15:10:00,45.82,45.91,45.73,45.89,153000.0,29.2054,29.2628,29.148,29.25,153000.0
2008-01-04 15:20:00,45.88,46.07,45.8,46.04,130600.0,29.2436,29.3648,29.1927,29.3456,130600.0
2008-01-04 15:30:00,46.04,46.07,45.92,45.99,224600.0,29.3456,29.3648,29.2691,29.3138,224600.0
2008-01-04 15:40:00,46.0,46.01,45.86,45.89,189300.0,29.3201,29.3265,29.2309,29.25,189300.0
2008-01-04 15:50:00,45.9,45.9,45.74,45.78,263900.0,29.2564,29.2564,29.1544,29.1799,263900.0
2008-01-07 09:30:00,46.04,46.17,45.37,45.49,438900.0,29.3456,29.4285,28.9186,28.9951,438900.0
2008-01-07 09:40:00,45.45,46.13,45.42,45.96,205100.0,28.9696,29.403,28.9504,29.2946,205100.0
2008-01-07 09:50:00,45.95,46.07,45.91,45.98,198600.0,29.2883,29.3648,29.2628,29.3074,198600.0
2008-01-07 10:00:00,45.98,45.99,45.62,45.71,206900.0,29.3074,29.3138,29.0779,29.1353,206900.0
2008-01-07 10:10:00,45.7,45.7,45.6,45.67,201800.0,29.1289,29.1289,29.0652,29.1098,201800.0
2008-01-07 10:20:00,45.67,45.68,45.45,45.47,367600.0,29.1098,29.1162,28.9696,28.9823,367600.0
2008-01-07 10:30:00,45.46,45.8,45.2,45.67,693700.0,28.9759,29.1927,28.8102,29.1098,693700.0
2008-01-07 10:40:00,45.68,45.69,45.47,45.57,268000.0,29.1162,29.1225,28.9823,29.0461,268000.0
2008-01-07 10:50:00,45.57,45.63,45.51,45.6,77000.0,29.0461,29.0843,29.0078,29.0652,77000.0
2008-01-07 11:00:00,45.6,45.75,45.57,45.67,126000.0,29.0652,29.1608,29.0461,29.1098,126000.0
2008-01-07 11:10:00,45.67,45.69,45.47,45.65,132300.0,29.1098,29.1225,28.9823,29.097,132300.0
2008-01-07 11:20:00,45.64,45.65,45.5,45.61,113900.0,29.0907,29.097,29.0014,29.0715,113900.0
2008-01-07 11:30:00,45.61,45.65,45.5,45.62,132600.0,29.0715,29.097,29.0014,29.0779,132600.0
2008-01-07 11:40:00,45.61,45.76,45.61,45.71,314300.0,29.0715,29.1672,29.0715,29.1353,314300.0
2008-01-07 11:50:00,45.72,45.72,45.59,45.64,108600.0,29.1417,29.1417,29.0588,29.0907,108600.0
2008-01-07 12:00:00,45.64,45.69,45.55,45.59,162200.0,29.0907,29.1225,29.0333,29.0588,162200.0
2008-01-07 12:10:00,45.6,45.68,45.58,45.67,135100.0,29.0652,29.1162,29.0524,29.1098,135100.0
2008-01-07 12:20:00,45.66,45.76,45.64,45.66,127900.0,29.1034,29.1672,29.0907,29.1034,127900.0
2008-01-07 12:30:00,45.67,45.81,45.63,45.78,129800.0,29.1098,29.199,29.0843,29.1799,129800.0
2008-01-07 12:40:00,45.78,45.88,45.71,45.85,103300.0,29.1799,29.2436,29.1353,29.2245,103300.0
2008-01-07 12:50:00,45.84,45.99,45.82,45.99,153100.0,29.2181,29.3138,29.2054,29.3138,153100.0
2008-01-07 13:00:00,45.97,45.97,45.77,45.8,190400.0,29.301,29.301,29.1735,29.1927,190400.0
2008-01-07 13:10:00,45.82,45.87,45.78,45.85,120300.0,29.2054,29.2373,29.1799,29.2245,120300.0
2008-01-07 13:20:00,45.86,45.94,45.79,45.85,130000.0,29.2309,29.2819,29.1863,29.2245,130000.0
2008-01-07 13:30:00,45.84,45.86,45.78,45.79,94400.0,29.2181,29.2309,29.1799,29.1863,94400.0
2008-01-07 13:40:00,45.8,45.8,45.64,45.77,103300.0,29.1927,29.1927,29.0907,29.1735,103300.0
2008-01-07 13:50:00,45.76,45.83,45.72,45.79,112400.0,29.1672,29.2118,29.1417,29.1863,112400.0
2008-01-07 14:00:00,45.79,45.82,45.6,45.63,150100.0,29.1863,29.2054,29.0652,29.0843,150100.0
2008-01-07 14:10:00,45.62,45.63,45.54,45.58,168100.0,29.0779,29.0843,29.0269,29.0524,168100.0
2008-01-07 14:20:00,45.59,45.6,45.47,45.55,134300.0,29.0588,29.0652,28.9823,29.0333,134300.0
2008-01-07 14:30:00,45.55,45.65,45.5,45.64,146600.0,29.0333,29.097,29.0014,29.0907,146600.0
2008-01-07 14:40:00,45.64,45.75,45.64,45.72,169000.0,29.0907,29.1608,29.0907,29.1417,169000.0
2008-01-07 14:50:00,45.72,45.75,45.5,45.66,172200.0,29.1417,29.1608,29.0014,29.1034,172200.0
2008-01-07 15:00:00,45.66,45.72,45.59,45.68,241000.0,29.1034,29.1417,29.0588,29.1162,241000.0
2008-01-07 15:10:00,45.68,45.73,45.55,45.66,131600.0,29.1162,29.148,29.0333,29.1034,131600.0
2008-01-07 15:20:00,45.67,45.75,45.65,45.65,136100.0,29.1098,29.1608,29.097,29.097,136100.0
2008-01-07 15:30:00,45.66,45.71,45.58,45.6,212300.0,29.1034,29.1353,29.0524,29.0652,212300.0
2008-01-07 15:40:00,45.6,45.85,45.51,45.85,262600.0,29.0652,29.2245,29.0078,29.2245,262600.0
2008-01-07 15:50:00,45.85,46.0,45.84,45.87,391100.0,29.2245,29.3201,29.2181,29.2373,391100.0
2008-01-08 09:30:00,46.15,46.15,45.5,45.73,691300.0,29.4157,29.4157,29.0014,29.148,691300.0
2008-01-08 09:40:00,45.73,45.8,45.06,45.25,557700.0,29.148,29.1927,28.721,28.8421,557700.0
2008-01-08 09:50:00,45.27,45.34,44.9,45.28,322600.0,28.8548,28.8995,28.619,28.8612,322600.0
2008-01-08 10:00:00,45.27,45.66,45.04,45.59,210200.0,28.8548,29.1034,28.7082,29.0588,210200.0
2008-01-08 10:10:00,45.59,45.92,45.56,45.88,244800.0,29.0588,29.2691,29.0397,29.2436,244800.0
2008-01-08 10:20:00,45.88,46.24,45.81,45.95,259000.0,29.2436,29.4731,29.199,29.2883,259000.0
2008-01-08 10:30:00,45.97,45.98,45.85,45.89,187100.0,29.301,29.3074,29.2245,29.25,187100.0
2008-01-08 10:40:00,45.9,46.02,45.86,45.99,203700.0,29.2564,29.3329,29.2309,29.3138,203700.0
2008-01-08 10:50:00,45.99,46.0,45.8,45.86,153800.0,29.3138,29.3201,29.1927,29.2309,153800.0
2008-01-08 11:00:00,45.84,46.03,45.77,46.01,132800.0,29.2181,29.3393,29.1735,29.3265,132800.0
2008-01-08 11:10:00,46.01,46.12,45.88,46.0,294900.0,29.3265,29.3966,29.2436,29.3201,294900.0
2008-01-08 11:20:00,46.0,46.25,45.95,46.13,124000.0,29.3201,29.4795,29.2883,29.403,124000.0
2008-01-08 11:30:00,46.15,46.15,45.75,45.8,528700.0,29.4157,29.4157,29.1608,29.1927,528700.0
2008-01-08 11:40:00,45.81,45.81,45.52,45.57,128400.0,29.199,29.199,29.0142,29.0461,128400.0
2008-01-08 11:50:00,45.56,45.93,45.53,45.89,159400.0,29.0397,29.2755,29.0206,29.25,159400.0
2008-01-08 12:00:00,45.89,45.93,45.8,45.92,118800.0,29.25,29.2755,29.1927,29.2691,118800.0
2008-01-08 12:10:00,45.91,45.96,45.86,45.91,67200.0,29.2628,29.2946,29.2309,29.2628,67200.0
2008-01-08 12:20:00,45.91,45.95,45.82,45.9,88100.0,29.2628,29.2883,29.2054,29.2564,88100.0
2008-01-08 12:30:00,45.9,46.03,45.84,46.03,107300.0,29.2564,29.3393,29.2181,29.3393,107300.0
2008-01-08 12:40:00,46.03,46.18,45.96,46.05,126900.0,29.3393,29.4349,29.2946,29.352,126900.0
2008-01-08 12:50:00,46.05,46.08,45.89,46.0,71000.0,29.352,29.3711,29.25,29.3201,71000.0
2008-01-08 13:00:00,46.0,46.07,45.97,46.03,160800.0,29.3201,29.3648,29.301,29.3393,160800.0
2008-01-08 13:10:00,46.03,46.13,46.01,46.09,109600.0,29.3393,29.403,29.3265,29.3775,109600.0
2008-01-08 13:20:00,46.08,46.08,45.97,46.0,93500.0,29.3711,29.3711,29.301,29.3201,93500.0
2008-01-08 13:30:00,46.0,46.02,45.9,45.95,150200.0,29.3201,29.3329,29.2564,29.2883,150200.0
2008-01-08 13:40:00,45.95,46.05,45.93,46.03,81400.0,29.2883,29.352,29.2755,29.3393,81400.0
2008-01-08 13:50:00,46.03,46.05,45.97,46.04,113900.0,29.3393,29.352,29.301,29.3456,113900.0
2008-01-08 14:00:00,46.04,46.05,45.86,45.95,151500.0,29.3456,29.352,29.2309,29.2883,151500.0
2008-01-08 14:10:00,45.95,46.02,45.85,45.93,59900.0,29.2883,29.3329,29.2245,29.2755,59900.0
2008-01-08 14:20:00,45.95,46.02,45.94,46.0,266300.0,29.2883,29.3329,29.2819,29.3201,266300.0
2008-01-08 14:30:00,46.0,46.0,45.88,45.89,169200.0,29.3201,29.3201,29.2436,29.25,169200.0
2008-01-08 14:40:00,45.88,45.9,45.62,45.7,118100.0,29.2436,29.2564,29.0779,29.1289,118100.0
2008-01-08 14:50:00,45.7,45.74,45.5,45.53,167700.0,29.1289,29.1544,29.0014,29.0206,167700.0
2008-01-08 15:00:00,45.53,45.55,45.37,45.47,183200.0,29.0206,29.0333,28.9186,28.9823,183200.0
2008-01-08 15:10:00,45.49,45.5,45.31,45.41,259600.0,28.9951,29.0014,28.8803,28.9441,259600.0
2008-01-08 15:20:00,45.41,45.41,45.12,45.31,214000.0,28.9441,28.9441,28.7592,28.8803,214000.0
2008-01-08 15:30:00,45.32,45.44,45.25,45.3,223200.0,28.8867,28.9632,28.8421,28.874,223200.0
2008-01-08 15:40:00,45.3,45.33,45.0,45.04,362400.0,28.874,28.8931,28.6827,28.7082,362400.0
2008-01-08 15:50:00,45.04,45.09,44.94,44.98,626800.0,28.7082,28.7401,28.6445,28.67,626800.0
2008-01-09 09:30:00,44.74,44.75,44.15,44.56,701300.0,28.517,28.5234,28.141,28.4023,701300.0
2008-01-09 09:40:00,44.56,44.78,44.51,44.76,267200.0,28.4023,28.5425,28.3704,28.5298,267200.0
2008-01-09 09:50:00,44.76,44.96,44.61,44.91,201200.0,28.5298,28.6572,28.4342,28.6254,201200.0
2008-01-09 10:00:00,44.91,45.08,44.88,45.05,186500.0,28.6254,28.7337,28.6063,28.7146,186500.0
2008-01-09 10:10:00,45.07,45.15,44.89,44.96,278300.0,28.7274,28.7783,28.6126,28.6572,278300.0
2008-01-09 10:20:00,44.96,44.99,44.82,44.94,413500.0,28.6572,28.6764,28.568,28.6445,413500.0
2008-01-09 10:30:00,44.95,45.09,44.9,44.95,173100.0,28.6509,28.7401,28.619,28.6509,173100.0
2008-01-09 10:40:00,44.95,45.08,44.9,44.95,112600.0,28.6509,28.7337,28.619,28.6509,112600.0
2008-01-09 10:50:00,44.95,44.99,44.81,44.88,394800.0,28.6509,28.6764,28.5616,28.6063,394800.0
2008-01-09 11:00:00,44.89,44.95,44.58,44.64,223300.0,28.6126,28.6509,28.415,28.4533,223300.0
2008-01-09 11:10:00,44.64,44.69,44.38,44.42,339900.0,28.4533,28.4851,28.2876,28.313,339900.0
2008-01-09 11:20:00,44.43,44.44,44.16,44.19,215300.0,28.3194,28.3258,28.1473,28.1664,215300.0
2008-01-09 11:30:00,44.21,44.22,43.73,43.86,696500.0,28.1792,28.1856,27.8732,27.9561,696500.0
2008-01-09 11:40:00,43.86,43.97,43.72,43.97,502000.0,27.9561,28.0262,27.8669,28.0262,502000.0
2008-01-09 11:50:00,43.98,44.27,43.9,44.17,286100.0,28.0326,28.2174,27.9816,28.1537,286100.0
2008-01-09 12:00:00,44.16,44.17,43.97,44.0,494000.0,28.1473,28.1537,28.0262,28.0453,494000.0
2008-01-09 12:10:00,44.04,44.07,43.98,44.01,163600.0,28.0708,28.09,28.0326,28.0517,163600.0
2008-01-09 12:20:00,44.01,44.23,43.99,44.21,225700.0,28.0517,28.1919,28.039,28.1792,225700.0
2008-01-09 12:30:00,44.21,44.22,44.08,44.16,174600.0,28.1792,28.1856,28.0963,28.1473,174600.0
2008-01-09 12:40:00,44.16,44.23,44.12,44.23,245100.0,28.1473,28.1919,28.1218,28.1919,245100.0
2008-01-09 12:50:00,44.23,44.39,44.14,44.32,210900.0,28.1919,28.2939,28.1346,28.2493,210900.0
2008-01-09 13:00:00,44.35,44.39,44.31,44.34,96400.0,28.2684,28.2939,28.2429,28.2621,96400.0
2008-01-09 13:10:00,44.34,44.35,43.99,44.08,217300.0,28.2621,28.2684,28.039,28.0963,217300.0
2008-01-09 13:20:00,44.07,44.14,44.06,44.12,151700.0,28.09,28.1346,28.0836,28.1218,151700.0
2008-01-09 13:30:00,44.11,44.31,44.04,44.31,231400.0,28.1155,28.2429,28.0708,28.2429,231400.0
2008-01-09 13:40:00,44.31,44.33,44.14,44.27,152300.0,28.2429,28.2557,28.1346,28.2174,152300.0
2008-01-09 13:50:00,44.27,44.32,44.2,44.27,105300.0,28.2174,28.2493,28.1728,28.2174,105300.0
2008-01-09 14:00:00,44.27,44.39,44.22,44.37,122400.0,28.2174,28.2939,28.1856,28.2812,122400.0
2008-01-09 14:10:00,44.36,44.39,44.09,44.35,182100.0,28.2748,28.2939,28.1027,28.2684,182100.0
2008-01-09 14:20:00,44.35,44.39,44.23,44.39,107000.0,28.2684,28.2939,28.1919,28.2939,107000.0
2008-01-09 14:30:00,44.39,44.51,44.37,44.44,168500.0,28.2939,28.3704,28.2812,28.3258,168500.0
2008-01-09 14:40:00,44.44,44.47,44.27,44.46,117500.0,28.3258,28.3449,28.2174,28.3385,117500.0
2008-01-09 14:50:00,44.48,44.68,44.47,44.66,165200.0,28.3513,28.4788,28.3449,28.466,165200.0
2008-01-09 15:00:00,44.64,45.04,44.62,45.03,291900.0,28.4533,28.7082,28.4405,28.7019,291900.0
2008-01-09 15:10:00,45.02,45.23,44.95,45.22,225500.0,28.6955,28.8293,28.6509,28.823,225500.0
2008-01-09 15:20:00,45.21,45.23,44.96,45.0,143500.0,28.8166,28.8293,28.6572,28.6827,143500.0
2008-01-09 15:30:00,45.01,45.08,44.78,45.08,238600.0,28.6891,28.7337,28.5425,28.7337,238600.0
2008-01-09 15:40:00,45.08,45.21,45.0,45.04,221500.0,28.7337,28.8166,28.6827,28.7082,221500.0
2008-01-09 15:50:00,45.03,45.26,45.02,45.24,273100.0,28.7019,28.8485,28.6955,28.8357,273100.0
2008-01-10 09:30:00,44.94,44.98,44.6,44.92,318200.0,28.6445,28.67,28.4278,28.6317,318200.0
2008-01-10 09:40:00,44.88,45.05,44.88,45.0,182600.0,28.6063,28.7146,28.6063,28.6827,182600.0
2008-01-10 09:50:00,45.0,45.02,44.76,44.83,338800.0,28.6827,28.6955,28.5298,28.5744,338800.0
2008-01-10 10:00:00,44.83,44.87,44.52,44.56,469000.0,28.5744,28.5999,28.3768,28.4023,469000.0
2008-01-10 10:10:00,44.56,44.68,44.55,44.66,285200.0,28.4023,28.4788,28.3959,28.466,285200.0
2008-01-10 10:20:00,44.66,44.67,44.55,44.61,158300.0,28.466,28.4724,28.3959,28.4342,158300.0
2008-01-10 10:30:00,44.61,44.79,44.57,44.63,134600.0,28.4342,28.5489,28.4087,28.4469,134600.0
2008-01-10 10:40:00,44.63,44.69,44.59,44.63,213000.0,28.4469,28.4851,28.4214,28.4469,213000.0
2008-01-10 10:50:00,44.63,44.73,44.62,44.66,173900.0,28.4469,28.5106,28.4405,28.466,173900.0
2008-01-10 11:00:00,44.65,44.75,44.6,44.71,266800.0,28.4597,28.5234,28.4278,28.4979,266800.0
2008-01-10 11:10:00,44.71,44.78,44.64,44.67,232100.0,28.4979,28.5425,28.4533,28.4724,232100.0
2008-01-10 11:20:00,44.68,44.72,44.56,44.67,354900.0,28.4788,28.5043,28.4023,28.4724,354900.0
2008-01-10 11:30:00,44.68,44.7,44.63,44.66,261500.0,28.4788,28.4915,28.4469,28.466,261500.0
2008-01-10 11:40:00,44.66,44.69,44.52,44.66,159800.0,28.466,28.4851,28.3768,28.466,159800.0
2008-01-10 11:50:00,44.65,44.7,44.31,44.56,137700.0,28.4597,28.4915,28.2429,28.4023,137700.0
2008-01-10 12:00:00,44.56,44.62,44.48,44.55,79800.0,28.4023,28.4405,28.3513,28.3959,79800.0
2008-01-10 12:10:00,44.54,44.73,44.5,44.64,154900.0,28.3895,28.5106,28.364,28.4533,154900.0
2008-01-10 12:20:00,44.64,44.85,44.62,44.78,470100.0,28.4533,28.5871,28.4405,28.5425,470100.0
2008-01-10 12:30:00,44.78,44.83,44.62,44.73,230900.0,28.5425,28.5744,28.4405,28.5106,230900.0
2008-01-10 12:40:00,44.73,44.82,44.63,44.7,114700.0,28.5106,28.568,28.4469,28.4915,114700.0
2008-01-10 12:50:00,44.69,44.86,44.59,44.8,384500.0,28.4851,28.5935,28.4214,28.5553,384500.0
2008-01-10 13:00:00,44.79,44.85,44.72,44.75,110700.0,28.5489,28.5871,28.5043,28.5234,110700.0
2008-01-10 13:10:00,44.76,44.9,44.71,44.86,106000.0,28.5298,28.619,28.4979,28.5935,106000.0
2008-01-10 13:20:00,44.88,45.01,44.88,44.95,145500.0,28.6063,28.6891,28.6063,28.6509,145500.0
2008-01-10 13:30:00,44.95,45.0,44.53,44.61,247900.0,28.6509,28.6827,28.3832,28.4342,247900.0
2008-01-10 13:40:00,44.61,44.77,44.58,44.6,357700.0,28.4342,28.5361,28.415,28.4278,357700.0
2008-01-10 13:50:00,44.62,44.74,44.47,44.74,138000.0,28.4405,28.517,28.3449,28.517,138000.0
2008-01-10 14:00:00,44.73,44.75,44.58,44.72,99800.0,28.5106,28.5234,28.415,28.5043,99800.0
2008-01-10 14:10:00,44.72,44.94,44.65,44.72,221800.0,28.5043,28.6445,28.4597,28.5043,221800.0
2008-01-10 14:20:00,44.71,44.73,44.42,44.57,376600.0,28.4979,28.5106,28.313,28.4087,376600.0
2008-01-10 14:30:00,44.57,44.9,44.5,44.87,183500.0,28.4087,28.619,28.364,28.5999,183500.0
2008-01-10 14:40:00,44.87,44.9,44.7,44.77,250300.0,28.5999,28.619,28.4915,28.5361,250300.0
2008-01-10 14:50:00,44.78,44.82,44.63,44.71,175200.0,28.5425,28.568,28.4469,28.4979,175200.0
2008-01-10 15:00:00,44.72,44.81,44.66,44.79,160300.0,28.5043,28.5616,28.466,28.5489,160300.0
2008-01-10 15:10:00,44.78,44.83,44.62,44.64,211200.0,28.5425,28.5744,28.4405,28.4533,211200.0
2008-01-10 15:20:00,44.64,44.8,44.64,44.79,188900.0,28.4533,28.5553,28.4533,28.5489,188900.0
2008-01-10 15:30:00,44.8,44.89,44.71,44.74,345400.0,28.5553,28.6126,28.4979,28.517,345400.0
2008-01-10 15:40:00,44.73,44.79,44.61,44.63,225700.0,28.5106,28.5489,28.4342,28.4469,225700.0
2008-01-10 15:50:00,44.63,44.71,44.56,44.58,340800.0,28.4469,28.4979,28.4023,28.415,340800.0
2008-01-11 09:30:00,44.26,44.26,43.84,44.07,383900.0,28.2111,28.2111,27.9434,28.09,383900.0
2008-01-11 09:40:00,44.07,44.57,44.06,44.5,283700.0,28.09,28.4087,28.0836,28.364,283700.0
2008-01-11 09:50:00,44.5,44.81,44.29,44.75,411000.0,28.364,28.5616,28.2302,28.5234,411000.0
2008-01-11 10:00:00,44.75,44.91,44.31,44.31,294400.0,28.5234,28.6254,28.2429,28.2429,294400.0
2008-01-11 10:10:00,44.32,44.37,44.14,44.23,227200.0,28.2493,28.2812,28.1346,28.1919,227200.0
2008-01-11 10:20:00,44.22,44.34,44.11,44.25,191900.0,28.1856,28.2621,28.1155,28.2047,191900.0
2008-01-11 10:30:00,44.24,44.28,44.1,44.24,209500.0,28.1983,28.2238,28.1091,28.1983,209500.0
2008-01-11 10:40:00,44.25,44.27,44.1,44.21,404400.0,28.2047,28.2174,28.1091,28.1792,404400.0
2008-01-11 10:50:00,44.22,44.25,44.17,44.2,169100.0,28.1856,28.2047,28.1537,28.1728,169100.0
2008-01-11 11:00:00,44.2,44.21,44.01,44.07,321700.0,28.1728,28.1792,28.0517,28.09,321700.0
2008-01-11 11:10:00,44.09,44.11,44.0,44.01,91500.0,28.1027,28.1155,28.0453,28.0517,91500.0
2008-01-11 11:20:00,44.02,44.07,43.91,44.05,266800.0,28.0581,28.09,27.988,28.0772,266800.0
2008-01-11 11:30:00,44.05,44.09,43.66,43.95,390100.0,28.0772,28.1027,27.8286,28.0135,390100.0
2008-01-11 11:40:00,43.95,44.04,43.93,43.99,153600.0,28.0135,28.0708,28.0007,28.039,153600.0
2008-01-11 11:50:00,44.0,44.05,43.92,44.01,294000.0,28.0453,28.0772,27.9944,28.0517,294000.0
2008-01-11 12:00:00,44.01,44.02,43.83,43.94,137900.0,28.0517,28.0581,27.937,28.0071,137900.0
2008-01-11 12:10:00,43.94,43.97,43.82,43.9,111200.0,28.0071,28.0262,27.9306,27.9816,111200.0
2008-01-11 12:20:00,43.89,44.07,43.88,44.06,116700.0,27.9752,28.09,27.9689,28.0836,116700.0
2008-01-11 12:30:00,44.05,44.07,43.93,44.02,98900.0,28.0772,28.09,28.0007,28.0581,98900.0
2008-01-11 12:40:00,44.02,44.04,43.84,43.94,286500.0,28.0581,28.0708,27.9434,28.0071,286500.0
2008-01-11 12:50:00,43.94,44.07,43.85,44.07,112500.0,28.0071,28.09,27.9497,28.09,112500.0
2008-01-11 13:00:00,44.06,44.1,43.93,43.99,96800.0,28.0836,28.1091,28.0007,28.039,96800.0
2008-01-11 13:10:00,43.98,44.0,43.85,43.9,248600.0,28.0326,28.0453,27.9497,27.9816,248600.0
2008-01-11 13:20:00,43.91,44.08,43.86,44.02,124100.0,27.988,28.0963,27.9561,28.0581,124100.0
2008-01-11 13:30:00,44.03,44.04,43.94,43.94,127000.0,28.0645,28.0708,28.0071,28.0071,127000.0
2008-01-11 13:40:00,43.95,44.19,43.87,43.94,245000.0,28.0135,28.1664,27.9625,28.0071,245000.0
2008-01-11 13:50:00,43.95,44.05,43.88,43.9,120300.0,28.0135,28.0772,27.9689,27.9816,120300.0
2008-01-11 14:00:00,43.89,43.94,43.73,43.76,147200.0,27.9752,28.0071,27.8732,27.8924,147200.0
2008-01-11 14:10:00,43.74,43.88,43.67,43.86,208900.0,27.8796,27.9689,27.835,27.9561,208900.0
2008-01-11 14:20:00,43.86,43.96,43.84,43.89,83300.0,27.9561,28.0198,27.9434,27.9752,83300.0
2008-01-11 14:30:00,43.88,43.93,43.77,43.79,83300.0,27.9689,28.0007,27.8987,27.9115,83300.0
2008-01-11 14:40:00,43.79,43.93,43.77,43.83,98300.0,27.9115,28.0007,27.8987,27.937,98300.0
2008-01-11 14:50:00,43.82,43.89,43.59,43.76,184000.0,27.9306,27.9752,27.784,27.8924,184000.0
2008-01-11 15:00:00,43.76,43.77,43.58,43.6,189500.0,27.8924,27.8987,27.7776,27.7904,189500.0
2008-01-11 15:10:00,43.6,43.6,43.44,43.53,233500.0,27.7904,27.7904,27.6884,27.7458,233500.0
2008-01-11 15:20:00,43.53,43.85,43.46,43.73,232700.0,27.7458,27.9497,27.7012,27.8732,232700.0
2008-01-11 15:30:00,43.73,43.79,43.62,43.76,315200.0,27.8732,27.9115,27.8031,27.8924,315200.0
2008-01-11 15:40:00,43.77,43.77,43.59,43.67,379200.0,27.8987,27.8987,27.784,27.835,379200.0
2008-01-11 15:50:00,43.67,43.76,43.64,43.67,549700.0,27.835,27.8924,27.8159,27.835,549700.0
2008-01-14 09:30:00,44.01,44.75,43.65,44.72,571400.0,28.0517,28.5234,27.8223,28.5043,571400.0
2008-01-14 09:40:00,44.69,44.74,44.42,44.53,199700.0,28.4851,28.517,28.313,28.3832,199700.0
2008-01-14 09:50:00,44.53,45.22,44.53,45.1,329300.0,28.3832,28.823,28.3832,28.7465,329300.0
2008-01-14 10:00:00,45.1,45.44,45.1,45.42,223600.0,28.7465,28.9632,28.7465,28.9504,223600.0
2008-01-14 10:10:00,45.42,45.66,45.4,45.45,382700.0,28.9504,29.1034,28.9377,28.9696,382700.0
2008-01-14 10:20:00,45.45,45.46,45.13,45.31,268100.0,28.9696,28.9759,28.7656,28.8803,268100.0
2008-01-14 10:30:00,45.31,45.41,45.23,45.3,119700.0,28.8803,28.9441,28.8293,28.874,119700.0
2008-01-14 10:40:00,45.3,45.37,45.06,45.3,199200.0,28.874,28.9186,28.721,28.874,199200.0
2008-01-14 10:50:00,45.3,45.5,45.27,45.48,164000.0,28.874,29.0014,28.8548,28.9887,164000.0
2008-01-14 11:00:00,45.47,45.89,45.45,45.86,267700.0,28.9823,29.25,28.9696,29.2309,267700.0
2008-01-14 11:10:00,45.87,45.97,45.76,45.84,193700.0,29.2373,29.301,29.1672,29.2181,193700.0
2008-01-14 11:20:00,45.84,45.96,45.66,45.66,214800.0,29.2181,29.2946,29.1034,29.1034,214800.0
2008-01-14 11:30:00,45.66,45.76,45.55,45.71,163200.0,29.1034,29.1672,29.0333,29.1353,163200.0
2008-01-14 11:40:00,45.71,45.79,45.68,45.78,110000.0,29.1353,29.1863,29.1162,29.1799,110000.0
2008-01-14 11:50:00,45.77,45.78,45.65,45.69,144900.0,29.1735,29.1799,29.097,29.1225,144900.0
2008-01-14 12:00:00,45.69,45.88,45.64,45.76,178700.0,29.1225,29.2436,29.0907,29.1672,178700.0
2008-01-14 12:10:00,45.75,45.77,45.58,45.7,119900.0,29.1608,29.1735,29.0524,29.1289,119900.0
2008-01-14 12:20:00,45.67,45.7,45.53,45.53,81400.0,29.1098,29.1289,29.0206,29.0206,81400.0
2008-01-14 12:30:00,45.52,45.6,45.43,45.44,83800.0,29.0142,29.0652,28.9568,28.9632,83800.0
2008-01-14 12:40:00,45.43,45.45,45.32,45.36,102300.0,28.9568,28.9696,28.8867,28.9122,102300.0
2008-01-14 12:50:00,45.36,45.5,45.32,45.42,139800.0,28.9122,29.0014,28.8867,28.9504,139800.0
2008-01-14 13:00:00,45.41,45.43,45.23,45.31,91300.0,28.9441,28.9568,28.8293,28.8803,91300.0
2008-01-14 13:10:00,45.3,45.32,45.16,45.21,88100.0,28.874,28.8867,28.7847,28.8166,88100.0
2008-01-14 13:20:00,45.21,45.21,45.05,45.1,139300.0,28.8166,28.8166,28.7146,28.7465,139300.0
2008-01-14 13:30:00,45.1,45.21,45.05,45.14,229900.0,28.7465,28.8166,28.7146,28.772,229900.0
2008-01-14 13:40:00,45.14,45.35,45.07,45.31,128700.0,28.772,28.9058,28.7274,28.8803,128700.0
2008-01-14 13:50:00,45.3,45.4,45.27,45.37,119700.0,28.874,28.9377,28.8548,28.9186,119700.0
2008-01-14 14:00:00,45.38,45.38,45.18,45.29,118500.0,28.9249,28.9249,28.7975,28.8676,118500.0
2008-01-14 14:10:00,45.29,45.33,45.09,45.11,92600.0,28.8676,28.8931,28.7401,28.7529,92600.0
2008-01-14 14:20:00,45.11,45.14,45.0,45.11,108500.0,28.7529,28.772,28.6827,28.7529,108500.0
2008-01-14 14:30:00,45.11,45.39,45.11,45.36,151900.0,28.7529,28.9313,28.7529,28.9122,151900.0
2008-01-14 14:40:00,45.37,45.5,45.37,45.4,128300.0,28.9186,29.0014,28.9186,28.9377,128300.0
2008-01-14 14:50:00,45.4,45.4,45.14,45.32,190700.0,28.9377,28.9377,28.772,28.8867,190700.0
2008-01-14 15:00:00,45.33,45.39,45.2,45.39,188400.0,28.8931,28.9313,28.8102,28.9313,188400.0
2008-01-14 15:10:00,45.39,45.41,45.2,45.31,190900.0,28.9313,28.9441,28.8102,28.8803,190900.0
2008-01-14 15:20:00,45.32,45.33,45.14,45.16,177600.0,28.8867,28.8931,28.772,28.7847,177600.0
2008-01-14 15:30:00,45.16,45.2,45.05,45.12,304100.0,28.7847,28.8102,28.7146,28.7592,304100.0
2008-01-14 15:40:00,45.12,45.24,45.0,45.21,310300.0,28.7592,28.8357,28.6827,28.8166,310300.0
2008-01-14 15:50:00,45.2,45.26,45.09,45.2,450800.0,28.8102,28.8485,28.7401,28.8102,450800.0
2008-01-15 09:30:00,44.55,44.95,44.54,44.74,265100.0,28.3959,28.6509,28.3895,28.517,265100.0
2008-01-15 09:40:00,44.74,44.97,44.73,44.87,155900.0,28.517,28.6636,28.5106,28.5999,155900.0
2008-01-15 09:50:00,44.88,44.92,44.65,44.83,186800.0,28.6063,28.6317,28.4597,28.5744,186800.0
2008-01-15 10:00:00,44.83,44.87,44.64,44.71,201700.0,28.5744,28.5999,28.4533,28.4979,201700.0
2008-01-15 10:10:00,44.72,44.86,44.67,44.72,230700.0,28.5043,28.5935,28.4724,28.5043,230700.0
2008-01-15 10:20:00,44.74,44.78,44.54,44.72,587800.0,28.517,28.5425,28.3895,28.5043,587800.0
2008-01-15 10:30:00,44.72,44.93,44.71,44.79,267400.0,28.5043,28.6381,28.4979,28.5489,267400.0
2008-01-15 10:40:00,44.79,44.86,44.71,44.81,285000.0,28.5489,28.5935,28.4979,28.5616,285000.0
2008-01-15 10:50:00,44.82,44.93,44.67,44.88,356700.0,28.568,28.6381,28.4724,28.6063,356700.0
2008-01-15 11:00:00,44.89,44.96,44.8,44.96,160800.0,28.6126,28.6572,28.5553,28.6572,160800.0
2008-01-15 11:10:00,44.96,45.02,44.8,44.86,201700.0,28.6572,28.6955,28.5553,28.5935,201700.0
2008-01-15 11:20:00,44.87,45.0,44.87,45.0,153300.0,28.5999,28.6827,28.5999,28.6827,153300.0
2008-01-15 11:30:00,44.99,45.03,44.92,44.99,124700.0,28.6764,28.7019,28.6317,28.6764,124700.0
2008-01-15 11:40:00,44.99,45.0,44.9,44.95,121600.0,28.6764,28.6827,28.619,28.6509,121600.0
2008-01-15 11:50:00,44.95,45.02,44.82,44.95,329400.0,28.6509,28.6955,28.568,28.6509,329400.0
2008-01-15 12:00:00,44.95,45.02,44.9,45.0,566600.0,28.6509,28.6955,28.619,28.6827,566600.0
2008-01-15 12:10:00,45.0,45.19,44.88,44.92,427700.0,28.6827,28.8038,28.6063,28.6317,427700.0
2008-01-15 12:20:00,44.93,45.0,44.9,44.94,123900.0,28.6381,28.6827,28.619,28.6445,123900.0
2008-01-15 12:30:00,44.94,44.95,44.82,44.9,124600.0,28.6445,28.6509,28.568,28.619,124600.0
2008-01-15 12:40:00,44.9,45.02,44.9,45.0,299500.0,28.619,28.6955,28.619,28.6827,299500.0
2008-01-15 12:50:00,45.0,45.01,44.96,45.0,322400.0,28.6827,28.6891,28.6572,28.6827,322400.0
2008-01-15 13:00:00,45.0,45.02,44.97,44.99,165100.0,28.6827,28.6955,28.6636,28.6764,165100.0
2008-01-15 13:10:00,45.0,45.17,44.97,45.13,159100.0,28.6827,28.7911,28.6636,28.7656,159100.0
2008-01-15 13:20:00,45.13,45.13,44.89,44.97,94600.0,28.7656,28.7656,28.6126,28.6636,94600.0
2008-01-15 13:30:00,44.97,45.01,44.95,44.99,162900.0,28.6636,28.6891,28.6509,28.6764,162900.0
2008-01-15 13:40:00,45.0,45.04,44.99,45.01,116200.0,28.6827,28.7082,28.6764,28.6891,116200.0
2008-01-15 13:50:00,45.01,45.15,45.0,45.09,126100.0,28.6891,28.7783,28.6827,28.7401,126100.0
2008-01-15 14:00:00,45.09,45.1,44.99,45.03,113700.0,28.7401,28.7465,28.6764,28.7019,113700.0
2008-01-15 14:10:00,45.03,45.14,45.03,45.09,98500.0,28.7019,28.772,28.7019,28.7401,98500.0
2008-01-15 14:20:00,45.08,45.09,44.95,45.01,130300.0,28.7337,28.7401,28.6509,28.6891,130300.0
2008-01-15 14:30:00,45.01,45.03,44.94,44.97,292900.0,28.6891,28.7019,28.6445,28.6636,292900.0
2008-01-15 14:40:00,44.97,45.0,44.95,44.98,354300.0,28.6636,28.6827,28.6509,28.67,354300.0
2008-01-15 14:50:00,44.97,45.1,44.95,45.01,290300.0,28.6636,28.7465,28.6509,28.6891,290300.0
2008-01-15 15:00:00,45.01,45.02,44.95,44.98,252700.0,28.6891,28.6955,28.6509,28.67,252700.0
2008-01-15 15:10:00,44.98,45.05,44.95,44.99,214500.0,28.67,28.7146,28.6509,28.6764,214500.0
2008-01-15 15:20:00,44.99,45.12,44.97,45.09,330500.0,28.6764,28.7592,28.6636,28.7401,330500.0
2008-01-15 15:30:00,45.09,45.16,45.03,45.09,344300.0,28.7401,28.7847,28.7019,28.7401,344300.0
2008-01-15 15:40:00,45.09,45.1,44.97,45.0,557600.0,28.7401,28.7465,28.6636,28.6827,557600.0
2008-01-15 15:50:00,45.0,45.04,44.99,45.0,565900.0,28.6827,28.7082,28.6764,28.6827,565900.0
2008-01-16 09:30:00,44.5,44.95,44.41,44.56,414800.0,28.364,28.6509,28.3067,28.4023,414800.0
2008-01-16 09:40:00,44.55,44.74,44.55,44.59,274800.0,28.3959,28.517,28.3959,28.4214,274800.0
2008-01-16 09:50:00,44.58,44.59,44.17,44.3,419700.0,28.415,28.4214,28.1537,28.2366,419700.0
2008-01-16 10:00:00,44.28,44.46,44.26,44.44,306500.0,28.2238,28.3385,28.2111,28.3258,306500.0
2008-01-16 10:10:00,44.44,44.5,44.1,44.17,308600.0,28.3258,28.364,28.1091,28.1537,308600.0
2008-01-16 10:20:00,44.18,44.21,43.76,43.8,380600.0,28.1601,28.1792,27.8924,27.9179,380600.0
2008-01-16 10:30:00,43.81,43.89,43.5,43.5,309100.0,27.9242,27.9752,27.7266,27.7266,309100.0
2008-01-16 10:40:00,43.5,43.5,43.15,43.28,463900.0,27.7266,27.7266,27.5036,27.5864,463900.0
2008-01-16 10:50:00,43.27,43.28,42.57,42.96,581800.0,27.58,27.5864,27.1339,27.3825,581800.0
2008-01-16 11:00:00,42.96,43.04,42.75,43.01,374700.0,27.3825,27.4334,27.2486,27.4143,374700.0
2008-01-16 11:10:00,43.0,43.07,42.95,42.97,167000.0,27.408,27.4526,27.3761,27.3888,167000.0
2008-01-16 11:20:00,42.97,42.97,42.7,42.8,351500.0,27.3888,27.3888,27.2167,27.2805,351500.0
2008-01-16 11:30:00,42.8,42.88,42.5,42.56,213400.0,27.2805,27.3315,27.0893,27.1275,213400.0
2008-01-16 11:40:00,42.56,42.6,42.5,42.6,225400.0,27.1275,27.153,27.0893,27.153,225400.0
2008-01-16 11:50:00,42.6,42.83,42.51,42.71,275400.0,27.153,27.2996,27.0956,27.2231,275400.0
2008-01-16 12:00:00,42.7,42.85,42.63,42.76,172100.0,27.2167,27.3123,27.1721,27.255,172100.0
2008-01-16 12:10:00,42.76,42.78,42.61,42.65,145500.0,27.255,27.2677,27.1594,27.1849,145500.0
2008-01-16 12:20:00,42.64,42.65,42.58,42.6,205200.0,27.1785,27.1849,27.1402,27.153,205200.0
2008-01-16 12:30:00,42.6,42.67,42.56,42.66,209400.0,27.153,27.1976,27.1275,27.1912,209400.0
2008-01-16 12:40:00,42.65,42.78,42.6,42.78,277100.0,27.1849,27.2677,27.153,27.2677,277100.0
2008-01-16 12:50:00,42.78,42.78,42.5,42.6,169900.0,27.2677,27.2677,27.0893,27.153,169900.0
2008-01-16 13:00:00,42.6,42.64,42.55,42.58,165900.0,27.153,27.1785,27.1211,27.1402,165900.0
2008-01-16 13:10:00,42.58,42.62,42.44,42.5,147100.0,27.1402,27.1657,27.051,27.0893,147100.0
2008-01-16 13:20:00,42.5,42.52,42.45,42.48,128700.0,27.0893,27.102,27.0574,27.0765,128700.0
2008-01-16 13:30:00,42.48,42.52,42.27,42.42,244800.0,27.0765,27.102,26.9427,27.0383,244800.0
2008-01-16 13:40:00,42.42,42.42,42.25,42.29,117300.0,27.0383,27.0383,26.9299,26.9554,117300.0
2008-01-16 13:50:00,42.29,42.3,42.21,42.25,219700.0,26.9554,26.9618,26.9044,26.9299,219700.0
2008-01-16 14:00:00,42.26,42.51,42.19,42.5,238200.0,26.9363,27.0956,26.8917,27.0893,238200.0
2008-01-16 14:10:00,42.5,42.59,42.43,42.55,168500.0,27.0893,27.1466,27.0446,27.1211,168500.0
2008-01-16 14:20:00,42.54,42.65,42.31,42.65,204300.0,27.1147,27.1849,26.9681,27.1849,204300.0
2008-01-16 14:30:00,42.66,42.9,42.47,42.9,202100.0,27.1912,27.3442,27.0701,27.3442,202100.0
2008-01-16 14:40:00,42.89,42.99,42.82,42.88,162900.0,27.3378,27.4016,27.2932,27.3315,162900.0
2008-01-16 14:50:00,42.88,42.92,42.56,42.59,203900.0,27.3315,27.357,27.1275,27.1466,203900.0
2008-01-16 15:00:00,42.59,42.75,42.5,42.75,224700.0,27.1466,27.2486,27.0893,27.2486,224700.0
2008-01-16 15:10:00,42.75,42.94,42.69,42.9,213700.0,27.2486,27.3697,27.2104,27.3442,213700.0
2008-01-16 15:20:00,42.9,42.91,42.6,42.72,233900.0,27.3442,27.3506,27.153,27.2295,233900.0
2008-01-16 15:30:00,42.72,42.84,42.4,42.42,260600.0,27.2295,27.306,27.0255,27.0383,260600.0
2008-01-16 15:40:00,42.41,42.5,42.31,42.38,320700.0,27.0319,27.0893,26.9681,27.0128,320700.0
2008-01-16 15:50:00,42.39,42.42,42.3,42.31,371700.0,27.0191,27.0383,26.9618,26.9681,371700.0
2008-01-17 09:30:00,41.97,42.11,41.26,41.6,442600.0,26.7514,26.8407,26.2989,26.5156,442600.0
2008-01-17 09:40:00,41.59,42.18,41.56,42.17,279500.0,26.5092,26.8853,26.4901,26.8789,279500.0
2008-01-17 09:50:00,42.15,42.35,42.04,42.21,322700.0,26.8662,26.9936,26.7961,26.9044,322700.0
2008-01-17 10:00:00,42.2,42.22,41.8,41.81,456500.0,26.898,26.9108,26.6431,26.6495,456500.0
2008-01-17 10:10:00,41.8,41.9,41.69,41.71,599800.0,26.6431,26.7068,26.573,26.5857,599800.0
2008-01-17 10:20:00,41.7,41.85,41.61,41.78,479500.0,26.5793,26.6749,26.522,26.6303,479500.0
2008-01-17 10:30:00,41.76,42.05,41.7,41.97,350300.0,26.6176,26.8024,26.5793,26.7514,350300.0
2008-01-17 10:40:00,41.97,42.23,41.93,42.23,357500.0,26.7514,26.9172,26.7259,26.9172,357500.0
2008-01-17 10:50:00,42.23,42.23,41.95,42.05,336700.0,26.9172,26.9172,26.7387,26.8024,336700.0
2008-01-17 11:00:00,42.06,42.2,41.7,41.96,441600.0,26.8088,26.898,26.5793,26.7451,441600.0
2008-01-17 11:10:00,41.96,42.02,41.9,41.96,237400.0,26.7451,26.7833,26.7068,26.7451,237400.0
2008-01-17 11:20:00,41.95,41.98,41.91,41.91,218900.0,26.7387,26.7578,26.7132,26.7132,218900.0
2008-01-17 11:30:00,41.91,41.98,41.9,41.95,248900.0,26.7132,26.7578,26.7068,26.7387,248900.0
2008-01-17 11:40:00,41.95,41.96,41.87,41.88,328000.0,26.7387,26.7451,26.6877,26.6941,328000.0
2008-01-17 11:50:00,41.88,41.92,41.66,41.75,346700.0,26.6941,26.7196,26.5538,26.6112,346700.0
2008-01-17 12:00:00,41.74,41.76,41.55,41.56,328300.0,26.6048,26.6176,26.4837,26.4901,328300.0
2008-01-17 12:10:00,41.55,41.6,41.39,41.5,377800.0,26.4837,26.5156,26.3817,26.4519,377800.0
2008-01-17 12:20:00,41.5,41.68,41.47,41.68,237500.0,26.4519,26.5666,26.4327,26.5666,237500.0
2008-01-17 12:30:00,41.68,41.79,41.64,41.79,116900.0,26.5666,26.6367,26.5411,26.6367,116900.0
2008-01-17 12:40:00,41.77,41.88,41.77,41.86,167200.0,26.624,26.6941,26.624,26.6813,167200.0
2008-01-17 12:50:00,41.86,41.98,41.8,41.8,173600.0,26.6813,26.7578,26.6431,26.6431,173600.0
2008-01-17 13:00:00,41.8,41.84,41.62,41.66,116800.0,26.6431,26.6686,26.5283,26.5538,116800.0
2008-01-17 13:10:00,41.66,42.0,41.57,41.84,160600.0,26.5538,26.7706,26.4965,26.6686,160600.0
2008-01-17 13:20:00,41.83,41.9,41.8,41.84,114300.0,26.6622,26.7068,26.6431,26.6686,114300.0
2008-01-17 13:30:00,41.83,41.96,41.83,41.88,119800.0,26.6622,26.7451,26.6622,26.6941,119800.0
2008-01-17 13:40:00,41.88,41.95,41.82,41.87,150700.0,26.6941,26.7387,26.6558,26.6877,150700.0
2008-01-17 13:50:00,41.86,41.93,41.86,41.9,159000.0,26.6813,26.7259,26.6813,26.7068,159000.0
2008-01-17 14:00:00,41.89,41.92,41.82,41.89,152200.0,26.7004,26.7196,26.6558,26.7004,152200.0
2008-01-17 14:10:00,41.89,41.9,41.73,41.82,138500.0,26.7004,26.7068,26.5985,26.6558,138500.0
2008-01-17 14:20:00,41.82,41.84,41.66,41.67,125400.0,26.6558,26.6686,26.5538,26.5602,125400.0
2008-01-17 14:30:00,41.66,41.7,41.62,41.65,236900.0,26.5538,26.5793,26.5283,26.5475,236900.0
2008-01-17 14:40:00,41.64,41.65,41.51,41.63,246300.0,26.5411,26.5475,26.4582,26.5347,246300.0
2008-01-17 14:50:00,41.64,41.65,41.55,41.6,179000.0,26.5411,26.5475,26.4837,26.5156,179000.0
2008-01-17 15:00:00,41.59,41.71,41.52,41.64,257000.0,26.5092,26.5857,26.4646,26.5411,257000.0
2008-01-17 15:10:00,41.64,41.67,41.55,41.63,378600.0,26.5411,26.5602,26.4837,26.5347,378600.0
2008-01-17 15:20:00,41.63,41.63,41.53,41.57,375700.0,26.5347,26.5347,26.471,26.4965,375700.0
2008-01-17 15:30:00,41.56,41.6,41.4,41.45,487400.0,26.4901,26.5156,26.3881,26.42,487400.0
2008-01-17 15:40:00,41.44,41.45,41.1,41.21,522200.0,26.4136,26.42,26.1969,26.267,522200.0
2008-01-17 15:50:00,41.21,41.26,41.03,41.16,804600.0,26.267,26.2989,26.1523,26.2351,804600.0
2008-01-18 09:30:00,41.36,41.99,41.05,41.45,687500.0,26.3626,26.7642,26.165,26.42,687500.0
2008-01-18 09:40:00,41.45,41.73,41.39,41.65,231200.0,26.42,26.5985,26.3817,26.5475,231200.0
2008-01-18 09:50:00,41.65,41.77,41.55,41.76,215900.0,26.5475,26.624,26.4837,26.6176,215900.0
2008-01-18 10:00:00,41.78,41.94,41.65,41.94,248500.0,26.6303,26.7323,26.5475,26.7323,248500.0
2008-01-18 10:10:00,41.94,42.0,41.72,41.84,146600.0,26.7323,26.7706,26.5921,26.6686,146600.0
2008-01-18 10:20:00,41.85,41.85,41.43,41.53,132200.0,26.6749,26.6749,26.4072,26.471,132200.0
2008-01-18 10:30:00,41.53,41.63,41.15,41.17,95200.0,26.471,26.5347,26.2288,26.2415,95200.0
2008-01-18 10:40:00,41.17,41.4,41.15,41.37,133200.0,26.2415,26.3881,26.2288,26.369,133200.0
2008-01-18 10:50:00,41.39,41.47,41.23,41.31,103900.0,26.3817,26.4327,26.2798,26.3308,103900.0
2008-01-18 11:00:00,41.3,41.4,41.03,41.06,233300.0,26.3244,26.3881,26.1523,26.1714,233300.0
2008-01-18 11:10:00,41.06,41.21,40.76,40.81,596100.0,26.1714,26.267,25.9802,26.0121,596100.0
2008-01-18 11:20:00,40.82,40.95,40.76,40.8,183900.0,26.0184,26.1013,25.9802,26.0057,183900.0
2008-01-18 11:30:00,40.8,40.83,40.35,40.37,297700.0,26.0057,26.0248,25.7189,25.7316,297700.0
2008-01-18 11:40:00,40.34,40.4,39.85,39.92,329900.0,25.7125,25.7507,25.4002,25.4448,329900.0
2008-01-18 11:50:00,39.93,40.0,39.73,39.76,469100.0,25.4511,25.4958,25.3237,25.3428,469100.0
2008-01-18 12:00:00,39.77,40.07,39.71,39.9,354500.0,25.3492,25.5404,25.3109,25.432,354500.0
2008-01-18 12:10:00,39.9,40.05,39.84,40.03,250100.0,25.432,25.5276,25.3938,25.5149,250100.0
2008-01-18 12:20:00,40.04,40.09,39.91,39.93,273700.0,25.5213,25.5531,25.4384,25.4511,273700.0
2008-01-18 12:30:00,39.93,40.02,39.77,40.0,176100.0,25.4511,25.5085,25.3492,25.4958,176100.0
2008-01-18 12:40:00,40.0,40.38,40.0,40.33,227900.0,25.4958,25.738,25.4958,25.7061,227900.0
2008-01-18 12:50:00,40.34,40.36,40.22,40.25,96400.0,25.7125,25.7252,25.636,25.6551,96400.0
2008-01-18 13:00:00,40.24,40.37,40.19,40.29,122200.0,25.6487,25.7316,25.6169,25.6806,122200.0
2008-01-18 13:10:00,40.29,40.32,40.02,40.08,277400.0,25.6806,25.6997,25.5085,25.5468,277400.0
2008-01-18 13:20:00,40.09,40.29,40.01,40.28,154300.0,25.5531,25.6806,25.5021,25.6742,154300.0
2008-01-18 13:30:00,40.27,40.35,40.2,40.24,131000.0,25.6679,25.7189,25.6232,25.6487,131000.0
2008-01-18 13:40:00,40.22,40.57,40.19,40.54,135900.0,25.636,25.8591,25.6169,25.84,135900.0
2008-01-18 13:50:00,40.54,40.68,40.47,40.65,123100.0,25.84,25.9292,25.7953,25.9101,123100.0
2008-01-18 14:00:00,40.65,40.71,40.56,40.58,123000.0,25.9101,25.9483,25.8527,25.8655,123000.0
2008-01-18 14:10:00,40.58,40.59,40.39,40.44,168200.0,25.8655,25.8718,25.7444,25.7762,168200.0
2008-01-18 14:20:00,40.45,40.45,40.25,40.31,82900.0,25.7826,25.7826,25.6551,25.6934,82900.0
2008-01-18 14:30:00,40.31,40.36,40.15,40.29,165900.0,25.6934,25.7252,25.5914,25.6806,165900.0
2008-01-18 14:40:00,40.3,40.35,40.23,40.34,81300.0,25.687,25.7189,25.6424,25.7125,81300.0
2008-01-18 14:50:00,40.32,40.48,40.26,40.46,372000.0,25.6997,25.8017,25.6615,25.789,372000.0
2008-01-18 15:00:00,40.47,40.79,40.4,40.77,179000.0,25.7953,25.9993,25.7507,25.9866,179000.0
2008-01-18 15:10:00,40.78,40.9,40.71,40.79,155500.0,25.9929,26.0694,25.9483,25.9993,155500.0
2008-01-18 15:20:00,40.78,40.85,40.63,40.74,145100.0,25.9929,26.0376,25.8973,25.9674,145100.0
2008-01-18 15:30:00,40.74,40.82,40.69,40.71,179900.0,25.9674,26.0184,25.9356,25.9483,179900.0
2008-01-18 15:40:00,40.72,40.93,40.57,40.92,372600.0,25.9547,26.0885,25.8591,26.0822,372600.0
2008-01-18 15:50:00,40.92,40.96,40.81,40.93,363100.0,26.0822,26.1077,26.0121,26.0885,363100.0
2008-01-22 09:30:00,38.11,39.1,38.11,38.51,498300.0,24.2911,24.9221,24.2911,24.5461,498300.0
2008-01-22 09:40:00,38.52,38.96,38.25,38.35,610300.0,24.5524,24.8329,24.3803,24.4441,610300.0
2008-01-22 09:50:00,38.28,39.4,38.28,39.34,635600.0,24.3994,25.1133,24.3994,25.0751,635600.0
2008-01-22 10:00:00,39.36,39.64,39.24,39.46,362500.0,25.0878,25.2663,25.0113,25.1516,362500.0
2008-01-22 10:10:00,39.48,39.57,39.0,39.36,324300.0,25.1643,25.2217,24.8584,25.0878,324300.0
2008-01-22 10:20:00,39.37,39.99,39.1,39.75,386200.0,25.0942,25.4894,24.9221,25.3364,386200.0
2008-01-22 10:30:00,39.74,39.82,39.49,39.65,187200.0,25.33,25.381,25.1707,25.2727,187200.0
2008-01-22 10:40:00,39.65,39.97,39.51,39.62,204000.0,25.2727,25.4766,25.1834,25.2536,204000.0
2008-01-22 10:50:00,39.62,39.66,39.39,39.47,222700.0,25.2536,25.2791,25.107,25.1579,222700.0
2008-01-22 11:00:00,39.48,40.0,39.45,39.99,208800.0,25.1643,25.4958,25.1452,25.4894,208800.0
2008-01-22 11:10:00,39.99,40.02,39.71,39.73,375300.0,25.4894,25.5085,25.3109,25.3237,375300.0
2008-01-22 11:20:00,39.73,39.76,39.59,39.7,159800.0,25.3237,25.3428,25.2344,25.3045,159800.0
2008-01-22 11:30:00,39.7,39.72,39.39,39.53,207100.0,25.3045,25.3173,25.107,25.1962,207100.0
2008-01-22 11:40:00,39.52,39.77,39.5,39.68,122500.0,25.1898,25.3492,25.1771,25.2918,122500.0
2008-01-22 11:50:00,39.69,39.85,39.57,39.79,109500.0,25.2982,25.4002,25.2217,25.3619,109500.0
2008-01-22 12:00:00,39.78,40.0,39.66,39.99,185900.0,25.3555,25.4958,25.2791,25.4894,185900.0
2008-01-22 12:10:00,39.99,40.1,39.61,39.76,238500.0,25.4894,25.5595,25.2472,25.3428,238500.0
2008-01-22 12:20:00,39.75,40.05,39.73,39.99,197900.0,25.3364,25.5276,25.3237,25.4894,197900.0
2008-01-22 12:30:00,39.95,40.03,39.84,39.99,89000.0,25.4639,25.5149,25.3938,25.4894,89000.0
2008-01-22 12:40:00,40.0,40.03,39.8,39.9,124100.0,25.4958,25.5149,25.3683,25.432,124100.0
2008-01-22 12:50:00,39.89,40.21,39.88,40.18,94400.0,25.4257,25.6296,25.4193,25.6105,94400.0
2008-01-22 13:00:00,40.18,40.35,40.14,40.22,89200.0,25.6105,25.7189,25.585,25.636,89200.0
2008-01-22 13:10:00,40.23,40.33,40.01,40.07,62900.0,25.6424,25.7061,25.5021,25.5404,62900.0
2008-01-22 13:20:00,40.07,40.19,39.86,39.9,77500.0,25.5404,25.6169,25.4065,25.432,77500.0
2008-01-22 13:30:00,39.91,39.93,39.7,39.93,76000.0,25.4384,25.4511,25.3045,25.4511,76000.0
2008-01-22 13:40:00,39.94,40.05,39.76,39.86,119800.0,25.4575,25.5276,25.3428,25.4065,119800.0
2008-01-22 13:50:00,39.9,39.99,39.72,39.96,102700.0,25.432,25.4894,25.3173,25.4703,102700.0
2008-01-22 14:00:00,39.96,39.97,39.67,39.75,88300.0,25.4703,25.4766,25.2854,25.3364,88300.0
2008-01-22 14:10:00,39.75,40.0,39.64,39.95,80200.0,25.3364,25.4958,25.2663,25.4639,80200.0
2008-01-22 14:20:00,39.95,40.1,39.81,39.87,107300.0,25.4639,25.5595,25.3747,25.4129,107300.0
2008-01-22 14:30:00,39.86,39.86,39.6,39.73,77400.0,25.4065,25.4065,25.2408,25.3237,77400.0
2008-01-22 14:40:00,39.72,40.02,39.65,39.87,102700.0,25.3173,25.5085,25.2727,25.4129,102700.0
2008-01-22 14:50:00,39.9,40.05,39.85,39.96,140500.0,25.432,25.5276,25.4002,25.4703,140500.0
2008-01-22 15:00:00,39.96,40.28,39.87,40.23,130200.0,25.4703,25.6742,25.4129,25.6424,130200.0
2008-01-22 15:10:00,40.24,40.24,39.88,39.95,120400.0,25.6487,25.6487,25.4193,25.4639,120400.0
2008-01-22 15:20:00,39.94,40.15,39.87,40.15,103300.0,25.4575,25.5914,25.4129,25.5914,103300.0
2008-01-22 15:30:00,40.13,40.6,40.12,40.51,235300.0,25.5786,25.8782,25.5723,25.8208,235300.0
2008-01-22 15:40:00,40.51,40.58,40.11,40.33,363600.0,25.8208,25.8655,25.5659,25.7061,363600.0
2008-01-22 15:50:00,40.24,40.29,40.05,40.24,412300.0,25.6487,25.6806,25.5276,25.6487,412300.0
2008-01-23 09:30:00,39.1,40.22,38.5,39.62,327200.0,24.9221,25.636,24.5397,25.2536,327200.0
2008-01-23 09:40:00,39.6,40.17,39.3,40.07,294200.0,25.2408,25.6041,25.0496,25.5404,294200.0
2008-01-23 09:50:00,40.06,40.24,39.74,40.06,221600.0,25.534,25.6487,25.33,25.534,221600.0
2008-01-23 10:00:00,40.03,40.37,39.9,39.99,142500.0,25.5149,25.7316,25.432,25.4894,142500.0
2008-01-23 10:10:00,39.99,40.5,39.94,40.46,197400.0,25.4894,25.8145,25.4575,25.789,197400.0
2008-01-23 10:20:00,40.48,40.59,40.17,40.17,217500.0,25.8017,25.8718,25.6041,25.6041,217500.0
2008-01-23 10:30:00,40.17,40.33,40.1,40.33,340900.0,25.6041,25.7061,25.5595,25.7061,340900.0
2008-01-23 10:40:00,40.34,40.38,39.95,40.36,136400.0,25.7125,25.738,25.4639,25.7252,136400.0
2008-01-23 10:50:00,40.34,40.34,40.03,40.25,184700.0,25.7125,25.7125,25.5149,25.6551,184700.0
2008-01-23 11:00:00,40.25,40.43,40.13,40.13,279400.0,25.6551,25.7698,25.5786,25.5786,279400.0
2008-01-23 11:10:00,40.15,40.31,39.86,40.13,110800.0,25.5914,25.6934,25.4065,25.5786,110800.0
2008-01-23 11:20:00,40.12,40.35,39.88,39.9,76200.0,25.5723,25.7189,25.4193,25.432,76200.0
2008-01-23 11:30:00,39.9,40.32,39.85,40.23,340000.0,25.432,25.6997,25.4002,25.6424,340000.0
2008-01-23 11:40:00,40.24,40.24,39.67,39.72,286500.0,25.6487,25.6487,25.2854,25.3173,286500.0
2008-01-23 11:50:00,39.69,39.75,39.45,39.61,208500.0,25.2982,25.3364,25.1452,25.2472,208500.0
2008-01-23 12:00:00,39.61,39.75,39.49,39.6,190300.0,25.2472,25.3364,25.1707,25.2408,190300.0
2008-01-23 12:10:00,39.6,39.71,39.5,39.68,232900.0,25.2408,25.3109,25.1771,25.2918,232900.0
2008-01-23 12:20:00,39.68,39.76,39.63,39.64,136500.0,25.2918,25.3428,25.2599,25.2663,136500.0
2008-01-23 12:30:00,39.63,39.64,39.13,39.15,265800.0,25.2599,25.2663,24.9412,24.954,265800.0
2008-01-23 12:40:00,39.15,39.32,38.93,39.17,244700.0,24.954,25.0623,24.8138,24.9667,244700.0
2008-01-23 12:50:00,39.22,39.33,39.16,39.16,144400.0,24.9986,25.0687,24.9604,24.9604,144400.0
2008-01-23 13:00:00,39.16,39.24,38.99,39.0,173300.0,24.9604,25.0113,24.852,24.8584,173300.0
2008-01-23 13:10:00,39.01,39.25,38.93,39.19,91800.0,24.8647,25.0177,24.8138,24.9795,91800.0
2008-01-23 13:20:00,39.19,39.5,39.19,39.35,111900.0,24.9795,25.1771,24.9795,25.0815,111900.0
2008-01-23 13:30:00,39.32,39.49,39.21,39.39,77400.0,25.0623,25.1707,24.9922,25.107,77400.0
2008-01-23 13:40:00,39.38,39.7,39.29,39.66,69400.0,25.1006,25.3045,25.0432,25.2791,69400.0
2008-01-23 13:50:00,39.66,39.8,39.56,39.63,55200.0,25.2791,25.3683,25.2153,25.2599,55200.0
2008-01-23 14:00:00,39.62,39.86,39.57,39.82,82800.0,25.2536,25.4065,25.2217,25.381,82800.0
2008-01-23 14:10:00,39.82,39.98,39.78,39.8,95300.0,25.381,25.483,25.3555,25.3683,95300.0
2008-01-23 14:20:00,39.8,40.2,39.8,40.01,156400.0,25.3683,25.6232,25.3683,25.5021,156400.0
2008-01-23 14:30:00,40.0,40.02,39.79,39.91,115900.0,25.4958,25.5085,25.3619,25.4384,115900.0
2008-01-23 14:40:00,39.92,39.93,39.52,39.59,67900.0,25.4448,25.4511,25.1898,25.2344,67900.0
2008-01-23 14:50:00,39.59,39.79,39.44,39.76,102600.0,25.2344,25.3619,25.1388,25.3428,102600.0
2008-01-23 15:00:00,39.76,40.32,39.71,40.3,141600.0,25.3428,25.6997,25.3109,25.687,141600.0
2008-01-23 15:10:00,40.32,40.5,40.24,40.31,180100.0,25.6997,25.8145,25.6487,25.6934,180100.0
2008-01-23 15:20:00,40.31,40.65,40.3,40.54,245100.0,25.6934,25.9101,25.687,25.84,245100.0
2008-01-23 15:30:00,40.54,40.86,40.54,40.81,293800.0,25.84,26.0439,25.84,26.0121,293800.0
2008-01-23 15:40:00,40.71,40.99,40.48,40.84,335000.0,25.9483,26.1268,25.8017,26.0312,335000.0
2008-01-23 15:50:00,40.89,40.98,40.5,40.9,398300.0,26.063,26.1204,25.8145,26.0694,398300.0
2008-01-24 09:30:00,41.03,42.0,40.85,41.77,493500.0,26.1523,26.7706,26.0376,26.624,493500.0
2008-01-24 09:40:00,41.72,42.13,41.7,41.95,246800.0,26.5921,26.8534,26.5793,26.7387,246800.0
2008-01-24 09:50:00,41.96,41.98,41.32,41.49,194100.0,26.7451,26.7578,26.3371,26.4455,194100.0
2008-01-24 10:00:00,41.48,41.74,41.45,41.67,239300.0,26.4391,26.6048,26.42,26.5602,239300.0
2008-01-24 10:10:00,41.67,41.75,41.37,41.71,125200.0,26.5602,26.6112,26.369,26.5857,125200.0
2008-01-24 10:20:00,41.7,41.94,41.44,41.72,196400.0,26.5793,26.7323,26.4136,26.5921,196400.0
2008-01-24 10:30:00,41.71,41.75,41.52,41.73,156600.0,26.5857,26.6112,26.4646,26.5985,156600.0
2008-01-24 10:40:00,41.72,41.87,41.62,41.84,101400.0,26.5921,26.6877,26.5283,26.6686,101400.0
2008-01-24 10:50:00,41.84,41.99,41.63,41.67,101400.0,26.6686,26.7642,26.5347,26.5602,101400.0
2008-01-24 11:00:00,41.67,42.01,41.56,42.01,148200.0,26.5602,26.7769,26.4901,26.7769,148200.0
2008-01-24 11:10:00,42.0,42.28,41.9,42.11,180900.0,26.7706,26.949,26.7068,26.8407,180900.0
2008-01-24 11:20:00,42.11,42.39,42.11,42.35,104800.0,26.8407,27.0191,26.8407,26.9936,104800.0
2008-01-24 11:30:00,42.36,42.37,42.06,42.06,104000.0,27.0,27.0064,26.8088,26.8088,104000.0
2008-01-24 11:40:00,42.07,42.25,41.97,42.14,82000.0,26.8152,26.9299,26.7514,26.8598,82000.0
2008-01-24 11:50:00,42.14,42.21,42.0,42.08,60300.0,26.8598,26.9044,26.7706,26.8215,60300.0
2008-01-24 12:00:00,42.07,42.15,42.03,42.1,63400.0,26.8152,26.8662,26.7897,26.8343,63400.0
2008-01-24 12:10:00,42.1,42.18,42.07,42.15,65500.0,26.8343,26.8853,26.8152,26.8662,65500.0
2008-01-24 12:20:00,42.15,42.18,42.02,42.05,75400.0,26.8662,26.8853,26.7833,26.8024,75400.0
2008-01-24 12:30:00,42.05,42.13,41.97,41.99,86200.0,26.8024,26.8534,26.7514,26.7642,86200.0
2008-01-24 12:40:00,42.0,42.03,41.95,42.01,52900.0,26.7706,26.7897,26.7387,26.7769,52900.0
2008-01-24 12:50:00,42.01,42.3,42.0,42.3,97700.0,26.7769,26.9618,26.7706,26.9618,97700.0
2008-01-24 13:00:00,42.28,42.28,42.07,42.09,114100.0,26.949,26.949,26.8152,26.8279,114100.0
2008-01-24 13:10:00,42.09,42.24,42.07,42.1,123900.0,26.8279,26.9235,26.8152,26.8343,123900.0
2008-01-24 13:20:00,42.1,42.22,42.04,42.11,106300.0,26.8343,26.9108,26.7961,26.8407,106300.0
2008-01-24 13:30:00,42.12,42.22,42.06,42.12,99900.0,26.847,26.9108,26.8088,26.847,99900.0
2008-01-24 13:40:00,42.13,42.28,42.08,42.22,69400.0,26.8534,26.949,26.8215,26.9108,69400.0
2008-01-24 13:50:00,42.23,42.31,42.2,42.24,50700.0,26.9172,26.9681,26.898,26.9235,50700.0
2008-01-24 14:00:00,42.26,42.47,42.2,42.44,126100.0,26.9363,27.0701,26.898,27.051,126100.0
2008-01-24 14:10:00,42.44,42.47,42.29,42.31,116900.0,27.051,27.0701,26.9554,26.9681,116900.0
2008-01-24 14:20:00,42.31,42.49,42.26,42.35,114300.0,26.9681,27.0829,26.9363,26.9936,114300.0
2008-01-24 14:30:00,42.35,42.46,42.24,42.46,127600.0,26.9936,27.0638,26.9235,27.0638,127600.0
2008-01-24 14:40:00,42.45,42.51,42.34,42.4,156100.0,27.0574,27.0956,26.9873,27.0255,156100.0
2008-01-24 14:50:00,42.39,42.42,42.12,42.29,269000.0,27.0191,27.0383,26.847,26.9554,269000.0
2008-01-24 15:00:00,42.29,42.31,42.15,42.28,185400.0,26.9554,26.9681,26.8662,26.949,185400.0
2008-01-24 15:10:00,42.29,42.29,42.06,42.14,194900.0,26.9554,26.9554,26.8088,26.8598,194900.0
2008-01-24 15:20:00,42.14,42.29,42.12,42.26,189500.0,26.8598,26.9554,26.847,26.9363,189500.0
2008-01-24 15:30:00,42.26,42.33,42.18,42.24,260400.0,26.9363,26.9809,26.8853,26.9235,260400.0
2008-01-24 15:40:00,42.24,42.45,42.21,42.27,459100.0,26.9235,27.0574,26.9044,26.9427,459100.0
2008-01-24 15:50:00,42.27,42.37,42.24,42.28,675800.0,26.9427,27.0064,26.9235,26.949,675800.0
2008-01-25 09:30:00,42.69,43.05,42.35,42.51,274400.0,27.2104,27.4398,26.9936,27.0956,274400.0
2008-01-25 09:40:00,42.5,42.9,42.5,42.76,140700.0,27.0893,27.3442,27.0893,27.255,140700.0
2008-01-25 09:50:00,42.75,43.27,42.75,43.21,280500.0,27.2486,27.58,27.2486,27.5418,280500.0
2008-01-25 10:00:00,43.22,43.26,42.94,42.99,158200.0,27.5482,27.5737,27.3697,27.4016,158200.0
2008-01-25 10:10:00,42.95,43.03,42.81,42.95,107000.0,27.3761,27.4271,27.2868,27.3761,107000.0
2008-01-25 10:20:00,42.95,42.95,42.75,42.75,106400.0,27.3761,27.3761,27.2486,27.2486,106400.0
2008-01-25 10:30:00,42.75,43.02,42.7,43.01,134100.0,27.2486,27.4207,27.2167,27.4143,134100.0
2008-01-25 10:40:00,43.01,43.17,42.92,43.12,155000.0,27.4143,27.5163,27.357,27.4844,155000.0
2008-01-25 10:50:00,43.12,43.13,42.88,42.92,296900.0,27.4844,27.4908,27.3315,27.357,296900.0
2008-01-25 11:00:00,42.91,43.0,42.85,42.97,123200.0,27.3506,27.408,27.3123,27.3888,123200.0
2008-01-25 11:10:00,42.96,43.02,42.85,42.98,139600.0,27.3825,27.4207,27.3123,27.3952,139600.0
2008-01-25 11:20:00,43.0,43.0,42.79,42.83,160900.0,27.408,27.408,27.2741,27.2996,160900.0
2008-01-25 11:30:00,42.82,43.04,42.78,42.94,133500.0,27.2932,27.4334,27.2677,27.3697,133500.0
2008-01-25 11:40:00,42.95,43.24,42.91,43.13,104400.0,27.3761,27.5609,27.3506,27.4908,104400.0
2008-01-25 11:50:00,43.12,43.24,43.07,43.18,129700.0,27.4844,27.5609,27.4526,27.5227,129700.0
2008-01-25 12:00:00,43.18,43.18,42.85,42.92,214300.0,27.5227,27.5227,27.3123,27.357,214300.0
2008-01-25 12:10:00,42.91,43.0,42.76,42.81,179600.0,27.3506,27.408,27.255,27.2868,179600.0
2008-01-25 12:20:00,42.79,42.82,42.65,42.66,135900.0,27.2741,27.2932,27.1849,27.1912,135900.0
2008-01-25 12:30:00,42.65,42.79,42.6,42.72,153600.0,27.1849,27.2741,27.153,27.2295,153600.0
2008-01-25 12:40:00,42.71,42.87,42.67,42.7,125700.0,27.2231,27.3251,27.1976,27.2167,125700.0
2008-01-25 12:50:00,42.7,42.74,42.47,42.6,175300.0,27.2167,27.2422,27.0701,27.153,175300.0
2008-01-25 13:00:00,42.6,42.78,42.46,42.64,153300.0,27.153,27.2677,27.0638,27.1785,153300.0
2008-01-25 13:10:00,42.64,42.77,42.54,42.55,47700.0,27.1785,27.2613,27.1147,27.1211,47700.0
2008-01-25 13:20:00,42.56,42.71,42.48,42.57,65700.0,27.1275,27.2231,27.0765,27.1339,65700.0
2008-01-25 13:30:00,42.55,42.57,42.27,42.42,99000.0,27.1211,27.1339,26.9427,27.0383,99000.0
2008-01-25 13:40:00,42.39,42.5,42.27,42.27,165700.0,27.0191,27.0893,26.9427,26.9427,165700.0
2008-01-25 13:50:00,42.27,42.37,42.26,42.3,95500.0,26.9427,27.0064,26.9363,26.9618,95500.0
2008-01-25 14:00:00,42.27,42.44,42.26,42.32,111500.0,26.9427,27.051,26.9363,26.9745,111500.0
2008-01-25 14:10:00,42.32,42.5,42.3,42.35,164800.0,26.9745,27.0893,26.9618,26.9936,164800.0
2008-01-25 14:20:00,42.35,42.46,42.28,42.33,78900.0,26.9936,27.0638,26.949,26.9809,78900.0
2008-01-25 14:30:00,42.33,42.45,42.32,42.34,87700.0,26.9809,27.0574,26.9745,26.9873,87700.0
2008-01-25 14:40:00,42.34,42.39,42.28,42.32,106500.0,26.9873,27.0191,26.949,26.9745,106500.0
2008-01-25 14:50:00,42.32,42.32,42.09,42.21,123500.0,26.9745,26.9745,26.8279,26.9044,123500.0
2008-01-25 15:00:00,42.2,42.23,42.12,42.19,135600.0,26.898,26.9172,26.847,26.8917,135600.0
2008-01-25 15:10:00,42.19,42.33,42.15,42.32,190200.0,26.8917,26.9809,26.8662,26.9745,190200.0
2008-01-25 15:20:00,42.31,42.38,42.06,42.12,311100.0,26.9681,27.0128,26.8088,26.847,311100.0
2008-01-25 15:30:00,42.12,42.24,42.04,42.14,259700.0,26.847,26.9235,26.7961,26.8598,259700.0
2008-01-25 15:40:00,42.13,42.21,42.07,42.1,564900.0,26.8534,26.9044,26.8152,26.8343,564900.0
2008-01-25 15:50:00,42.1,42.13,42.06,42.09,659100.0,26.8343,26.8534,26.8088,26.8279,659100.0
2008-01-28 09:30:00,42.08,42.78,41.59,42.07,176000.0,26.8215,27.2677,26.5092,26.8152,176000.0
2008-01-28 09:40:00,42.08,42.44,41.88,42.43,208700.0,26.8215,27.051,26.6941,27.0446,208700.0
2008-01-28 09:50:00,42.4,42.78,42.4,42.75,134800.0,27.0255,27.2677,27.0255,27.2486,134800.0
2008-01-28 10:00:00,42.75,42.96,42.41,42.86,224900.0,27.2486,27.3825,27.0319,27.3187,224900.0
2008-01-28 10:10:00,42.86,42.98,42.83,42.88,138000.0,27.3187,27.3952,27.2996,27.3315,138000.0
2008-01-28 10:20:00,42.88,42.98,42.78,42.85,202600.0,27.3315,27.3952,27.2677,27.3123,202600.0
2008-01-28 10:30:00,42.85,42.89,42.62,42.67,212900.0,27.3123,27.3378,27.1657,27.1976,212900.0
2008-01-28 10:40:00,42.69,42.76,42.53,42.61,138400.0,27.2104,27.255,27.1084,27.1594,138400.0
2008-01-28 10:50:00,42.6,42.61,42.41,42.56,147900.0,27.153,27.1594,27.0319,27.1275,147900.0
2008-01-28 11:00:00,42.56,42.56,42.28,42.47,214000.0,27.1275,27.1275,26.949,27.0701,214000.0
2008-01-28 11:10:00,42.47,42.69,42.47,42.59,200700.0,27.0701,27.2104,27.0701,27.1466,200700.0
2008-01-28 11:20:00,42.6,42.64,42.46,42.63,122600.0,27.153,27.1785,27.0638,27.1721,122600.0
2008-01-28 11:30:00,42.61,42.71,42.6,42.7,119500.0,27.1594,27.2231,27.153,27.2167,119500.0
2008-01-28 11:40:00,42.7,42.71,42.52,42.59,85900.0,27.2167,27.2231,27.102,27.1466,85900.0
2008-01-28 11:50:00,42.63,42.72,42.59,42.69,56400.0,27.1721,27.2295,27.1466,27.2104,56400.0
2008-01-28 12:00:00,42.7,42.78,42.67,42.72,129300.0,27.2167,27.2677,27.1976,27.2295,129300.0
2008-01-28 12:10:00,42.73,42.83,42.72,42.78,208600.0,27.2359,27.2996,27.2295,27.2677,208600.0
2008-01-28 12:20:00,42.79,42.95,42.74,42.75,89300.0,27.2741,27.3761,27.2422,27.2486,89300.0
2008-01-28 12:30:00,42.76,42.98,42.73,42.93,120600.0,27.255,27.3952,27.2359,27.3633,120600.0
2008-01-28 12:40:00,42.96,43.16,42.94,43.08,174500.0,27.3825,27.5099,27.3697,27.4589,174500.0
2008-01-28 12:50:00,43.08,43.2,43.06,43.19,126900.0,27.4589,27.5354,27.4462,27.5291,126900.0
2008-01-28 13:00:00,43.19,43.33,43.1,43.13,189600.0,27.5291,27.6183,27.4717,27.4908,189600.0
2008-01-28 13:10:00,43.11,43.24,42.94,43.08,136100.0,27.4781,27.5609,27.3697,27.4589,136100.0
2008-01-28 13:20:00,43.07,43.29,42.93,42.95,84600.0,27.4526,27.5928,27.3633,27.3761,84600.0
2008-01-28 13:30:00,42.97,43.03,42.95,43.0,59400.0,27.3888,27.4271,27.3761,27.408,59400.0
2008-01-28 13:40:00,43.02,43.05,42.93,43.01,67600.0,27.4207,27.4398,27.3633,27.4143,67600.0
2008-01-28 13:50:00,43.01,43.22,42.98,43.11,86400.0,27.4143,27.5482,27.3952,27.4781,86400.0
2008-01-28 14:00:00,43.1,43.23,43.08,43.21,70600.0,27.4717,27.5546,27.4589,27.5418,70600.0
2008-01-28 14:10:00,43.21,43.43,43.13,43.36,178200.0,27.5418,27.682,27.4908,27.6374,178200.0
2008-01-28 14:20:00,43.36,43.42,43.32,43.32,71900.0,27.6374,27.6757,27.6119,27.6119,71900.0
2008-01-28 14:30:00,43.32,43.49,43.32,43.42,212600.0,27.6119,27.7203,27.6119,27.6757,212600.0
2008-01-28 14:40:00,43.41,43.48,43.27,43.27,146800.0,27.6693,27.7139,27.58,27.58,146800.0
2008-01-28 14:50:00,43.27,43.28,42.98,43.17,223900.0,27.58,27.5864,27.3952,27.5163,223900.0
2008-01-28 15:00:00,43.17,43.24,43.13,43.18,137900.0,27.5163,27.5609,27.4908,27.5227,137900.0
2008-01-28 15:10:00,43.18,43.25,43.07,43.11,154800.0,27.5227,27.5673,27.4526,27.4781,154800.0
2008-01-28 15:20:00,43.11,43.23,43.03,43.15,116200.0,27.4781,27.5546,27.4271,27.5036,116200.0
2008-01-28 15:30:00,43.15,43.27,43.12,43.24,165300.0,27.5036,27.58,27.4844,27.5609,165300.0
2008-01-28 15:40:00,43.26,43.44,43.26,43.31,295900.0,27.5737,27.6884,27.5737,27.6055,295900.0
2008-01-28 15:50:00,43.32,43.33,43.25,43.3,452100.0,27.6119,27.6183,27.5673,27.5992,452100.0
2008-01-29 09:30:00,43.65,43.65,43.2,43.37,355600.0,27.8223,27.8223,27.5354,27.6438,355600.0
2008-01-29 09:40:00,43.35,43.36,43.04,43.1,146900.0,27.631,27.6374,27.4334,27.4717,146900.0
2008-01-29 09:50:00,43.08,43.41,43.08,43.36,88000.0,27.4589,27.6693,27.4589,27.6374,88000.0
2008-01-29 10:00:00,43.36,43.5,43.05,43.28,120000.0,27.6374,27.7266,27.4398,27.5864,120000.0
2008-01-29 10:10:00,43.29,43.53,43.27,43.53,105200.0,27.5928,27.7458,27.58,27.7458,105200.0
2008-01-29 10:20:00,43.52,43.57,43.21,43.23,80000.0,27.7394,27.7713,27.5418,27.5546,80000.0
2008-01-29 10:30:00,43.23,43.34,43.22,43.33,226500.0,27.5546,27.6247,27.5482,27.6183,226500.0
2008-01-29 10:40:00,43.33,43.34,43.12,43.2,78300.0,27.6183,27.6247,27.4844,27.5354,78300.0
2008-01-29 10:50:00,43.2,43.21,43.04,43.06,115100.0,27.5354,27.5418,27.4334,27.4462,115100.0
2008-01-29 11:00:00,43.05,43.12,43.05,43.08,81700.0,27.4398,27.4844,27.4398,27.4589,81700.0
2008-01-29 11:10:00,43.08,43.11,43.06,43.09,90100.0,27.4589,27.4781,27.4462,27.4653,90100.0
2008-01-29 11:20:00,43.1,43.14,43.05,43.05,95900.0,27.4717,27.4972,27.4398,27.4398,95900.0
2008-01-29 11:30:00,43.05,43.15,42.88,43.15,142300.0,27.4398,27.5036,27.3315,27.5036,142300.0
2008-01-29 11:40:00,43.12,43.14,42.89,42.97,74900.0,27.4844,27.4972,27.3378,27.3888,74900.0
2008-01-29 11:50:00,42.96,43.06,42.96,43.03,66200.0,27.3825,27.4462,27.3825,27.4271,66200.0
2008-01-29 12:00:00,43.02,43.16,42.99,43.04,58500.0,27.4207,27.5099,27.4016,27.4334,58500.0
2008-01-29 12:10:00,43.04,43.11,43.0,43.06,117500.0,27.4334,27.4781,27.408,27.4462,117500.0
2008-01-29 12:20:00,43.05,43.14,42.99,43.03,113300.0,27.4398,27.4972,27.4016,27.4271,113300.0
2008-01-29 12:30:00,43.03,43.11,43.0,43.01,78900.0,27.4271,27.4781,27.408,27.4143,78900.0
2008-01-29 12:40:00,43.0,43.12,43.0,43.11,86600.0,27.408,27.4844,27.408,27.4781,86600.0
2008-01-29 12:50:00,43.11,43.15,42.83,42.84,115000.0,27.4781,27.5036,27.2996,27.306,115000.0
2008-01-29 13:00:00,42.84,42.97,42.82,42.82,89800.0,27.306,27.3888,27.2932,27.2932,89800.0
2008-01-29 13:10:00,42.83,42.95,42.83,42.95,40000.0,27.2996,27.3761,27.2996,27.3761,40000.0
2008-01-29 13:20:00,42.94,43.05,42.91,42.95,57300.0,27.3697,27.4398,27.3506,27.3761,57300.0
2008-01-29 13:30:00,42.93,42.98,42.76,42.91,85500.0,27.3633,27.3952,27.255,27.3506,85500.0
2008-01-29 13:40:00,42.92,43.03,42.91,43.01,60600.0,27.357,27.4271,27.3506,27.4143,60600.0
2008-01-29 13:50:00,43.01,43.07,42.95,42.95,109500.0,27.4143,27.4526,27.3761,27.3761,109500.0
2008-01-29 14:00:00,42.95,43.07,42.94,42.97,128200.0,27.3761,27.4526,27.3697,27.3888,128200.0
2008-01-29 14:10:00,42.97,43.03,42.94,42.97,62900.0,27.3888,27.4271,27.3697,27.3888,62900.0
2008-01-29 14:20:00,42.97,43.0,42.91,42.91,97300.0,27.3888,27.408,27.3506,27.3506,97300.0
2008-01-29 14:30:00,42.92,43.03,42.8,42.92,154300.0,27.357,27.4271,27.2805,27.357,154300.0
2008-01-29 14:40:00,42.92,43.11,42.92,43.0,116200.0,27.357,27.4781,27.357,27.408,116200.0
2008-01-29 14:50:00,43.02,43.14,42.98,42.98,129100.0,27.4207,27.4972,27.3952,27.3952,129100.0
2008-01-29 15:00:00,42.99,43.08,42.96,43.07,131100.0,27.4016,27.4589,27.3825,27.4526,131100.0
2008-01-29 15:10:00,43.07,43.07,42.96,43.0,129200.0,27.4526,27.4526,27.3825,27.408,129200.0
2008-01-29 15:20:00,43.01,43.1,43.0,43.03,134400.0,27.4143,27.4717,27.408,27.4271,134400.0
2008-01-29 15:30:00,43.02,43.03,42.97,43.0,175900.0,27.4207,27.4271,27.3888,27.408,175900.0
2008-01-29 15:40:00,43.0,43.11,42.94,42.99,252500.0,27.408,27.4781,27.3697,27.4016,252500.0
2008-01-29 15:50:00,42.98,43.11,42.94,42.95,345600.0,27.3952,27.4781,27.3697,27.3761,345600.0
2008-01-30 09:30:00,42.68,43.46,42.51,42.99,200500.0,27.204,27.7012,27.0956,27.4016,200500.0
2008-01-30 09:40:00,43.0,43.19,42.96,43.14,64300.0,27.408,27.5291,27.3825,27.4972,64300.0
2008-01-30 09:50:00,43.15,43.39,43.11,43.27,98400.0,27.5036,27.6565,27.4781,27.58,98400.0
2008-01-30 10:00:00,43.28,43.43,43.1,43.29,62600.0,27.5864,27.682,27.4717,27.5928,62600.0
2008-01-30 10:10:00,43.3,43.37,43.17,43.23,34800.0,27.5992,27.6438,27.5163,27.5546,34800.0
2008-01-30 10:20:00,43.23,43.46,43.23,43.43,35500.0,27.5546,27.7012,27.5546,27.682,35500.0
2008-01-30 10:30:00,43.42,43.44,43.27,43.33,41400.0,27.6757,27.6884,27.58,27.6183,41400.0
2008-01-30 10:40:00,43.32,43.4,43.27,43.38,47200.0,27.6119,27.6629,27.58,27.6502,47200.0
2008-01-30 10:50:00,43.4,43.51,43.38,43.45,85500.0,27.6629,27.733,27.6502,27.6948,85500.0
2008-01-30 11:00:00,43.45,43.58,43.45,43.57,47000.0,27.6948,27.7776,27.6948,27.7713,47000.0
2008-01-30 11:10:00,43.56,43.6,43.38,43.4,46400.0,27.7649,27.7904,27.6502,27.6629,46400.0
2008-01-30 11:20:00,43.38,43.41,43.25,43.28,35400.0,27.6502,27.6693,27.5673,27.5864,35400.0
2008-01-30 11:30:00,43.27,43.38,43.18,43.2,63100.0,27.58,27.6502,27.5227,27.5354,63100.0
2008-01-30 11:40:00,43.2,43.28,43.17,43.28,31600.0,27.5354,27.5864,27.5163,27.5864,31600.0
2008-01-30 11:50:00,43.29,43.31,43.07,43.17,36700.0,27.5928,27.6055,27.4526,27.5163,36700.0
2008-01-30 12:00:00,43.18,43.32,43.14,43.28,41800.0,27.5227,27.6119,27.4972,27.5864,41800.0
2008-01-30 12:10:00,43.28,43.28,43.15,43.16,29600.0,27.5864,27.5864,27.5036,27.5099,29600.0
2008-01-30 12:20:00,43.16,43.24,43.16,43.17,21200.0,27.5099,27.5609,27.5099,27.5163,21200.0
2008-01-30 12:30:00,43.17,43.25,43.13,43.19,51000.0,27.5163,27.5673,27.4908,27.5291,51000.0
2008-01-30 12:40:00,43.19,43.23,43.14,43.16,41900.0,27.5291,27.5546,27.4972,27.5099,41900.0
2008-01-30 12:50:00,43.16,43.2,43.16,43.19,11800.0,27.5099,27.5354,27.5099,27.5291,11800.0
2008-01-30 13:00:00,43.2,43.25,43.19,43.22,26500.0,27.5354,27.5673,27.5291,27.5482,26500.0
2008-01-30 13:10:00,43.2,43.26,43.18,43.22,31700.0,27.5354,27.5737,27.5227,27.5482,31700.0
2008-01-30 13:20:00,43.22,43.28,43.19,43.21,39800.0,27.5482,27.5864,27.5291,27.5418,39800.0
2008-01-30 13:30:00,43.21,43.25,43.19,43.22,21100.0,27.5418,27.5673,27.5291,27.5482,21100.0
2008-01-30 13:40:00,43.21,43.3,43.01,43.15,179200.0,27.5418,27.5992,27.4143,27.5036,179200.0
2008-01-30 13:50:00,43.14,43.25,43.14,43.23,32100.0,27.4972,27.5673,27.4972,27.5546,32100.0
2008-01-30 14:00:00,43.23,43.24,43.2,43.22,32800.0,27.5546,27.5609,27.5354,27.5482,32800.0
2008-01-30 14:10:00,43.22,43.68,43.15,43.38,272200.0,27.5482,27.8414,27.5036,27.6502,272200.0
2008-01-30 14:20:00,43.45,43.67,43.25,43.43,214700.0,27.6948,27.835,27.5673,27.682,214700.0
2008-01-30 14:30:00,43.43,43.68,43.26,43.66,166000.0,27.682,27.8414,27.5737,27.8286,166000.0
2008-01-30 14:40:00,43.67,43.85,43.67,43.81,180900.0,27.835,27.9497,27.835,27.9242,180900.0
2008-01-30 14:50:00,43.81,43.83,43.65,43.75,159300.0,27.9242,27.937,27.8223,27.886,159300.0
2008-01-30 15:00:00,43.75,43.85,43.65,43.67,304500.0,27.886,27.9497,27.8223,27.835,304500.0
2008-01-30 15:10:00,43.67,43.78,43.49,43.5,260600.0,27.835,27.9051,27.7203,27.7266,260600.0
2008-01-30 15:20:00,43.51,43.82,43.5,43.56,348100.0,27.733,27.9306,27.7266,27.7649,348100.0
2008-01-30 15:30:00,43.56,43.6,43.27,43.38,230700.0,27.7649,27.7904,27.58,27.6502,230700.0
2008-01-30 15:40:00,43.39,43.44,42.95,43.23,343600.0,27.6565,27.6884,27.3761,27.5546,343600.0
2008-01-30 15:50:00,43.25,43.27,42.77,42.95,426000.0,27.5673,27.58,27.2613,27.3761,426000.0
2008-01-31 09:30:00,42.81,44.09,42.81,43.89,520300.0,27.2868,28.1027,27.2868,27.9752,520300.0
2008-01-31 09:40:00,43.93,43.99,43.57,43.69,246200.0,28.0007,28.039,27.7713,27.8478,246200.0
2008-01-31 09:50:00,43.7,43.78,43.43,43.67,374600.0,27.8541,27.9051,27.682,27.835,374600.0
2008-01-31 10:00:00,43.65,43.87,43.56,43.77,158200.0,27.8223,27.9625,27.7649,27.8987,158200.0
2008-01-31 10:10:00,43.76,43.77,43.32,43.32,213400.0,27.8924,27.8987,27.6119,27.6119,213400.0
2008-01-31 10:20:00,43.32,43.34,43.2,43.25,208100.0,27.6119,27.6247,27.5354,27.5673,208100.0
2008-01-31 10:30:00,43.26,43.3,43.0,43.07,185700.0,27.5737,27.5992,27.408,27.4526,185700.0
2008-01-31 10:40:00,43.05,43.17,43.02,43.16,105700.0,27.4398,27.5163,27.4207,27.5099,105700.0
2008-01-31 10:50:00,43.15,43.56,43.14,43.5,134700.0,27.5036,27.7649,27.4972,27.7266,134700.0
2008-01-31 11:00:00,43.5,43.61,43.44,43.55,98500.0,27.7266,27.7968,27.6884,27.7585,98500.0
2008-01-31 11:10:00,43.55,43.64,43.4,43.63,85000.0,27.7585,27.8159,27.6629,27.8095,85000.0
2008-01-31 11:20:00,43.64,44.0,43.6,44.0,137000.0,27.8159,28.0453,27.7904,28.0453,137000.0
2008-01-31 11:30:00,44.0,44.13,43.91,43.92,154100.0,28.0453,28.1282,27.988,27.9944,154100.0
2008-01-31 11:40:00,43.93,44.25,43.93,44.23,97000.0,28.0007,28.2047,28.0007,28.1919,97000.0
2008-01-31 11:50:00,44.21,44.45,43.99,44.06,188100.0,28.1792,28.3322,28.039,28.0836,188100.0
2008-01-31 12:00:00,44.06,44.06,43.58,43.62,202200.0,28.0836,28.0836,27.7776,27.8031,202200.0
2008-01-31 12:10:00,43.62,43.73,43.52,43.58,148300.0,27.8031,27.8732,27.7394,27.7776,148300.0
2008-01-31 12:20:00,43.57,43.6,43.24,43.41,278500.0,27.7713,27.7904,27.5609,27.6693,278500.0
2008-01-31 12:30:00,43.4,43.57,43.39,43.56,136400.0,27.6629,27.7713,27.6565,27.7649,136400.0
2008-01-31 12:40:00,43.58,43.67,43.51,43.65,143100.0,27.7776,27.835,27.733,27.8223,143100.0
2008-01-31 12:50:00,43.64,43.65,43.47,43.65,281000.0,27.8159,27.8223,27.7075,27.8223,281000.0
2008-01-31 13:00:00,43.64,43.73,43.51,43.59,125700.0,27.8159,27.8732,27.733,27.784,125700.0
2008-01-31 13:10:00,43.59,43.72,43.52,43.58,121500.0,27.784,27.8669,27.7394,27.7776,121500.0
2008-01-31 13:20:00,43.59,43.9,43.49,43.76,98500.0,27.784,27.9816,27.7203,27.8924,98500.0
2008-01-31 13:30:00,43.77,43.82,43.68,43.75,83600.0,27.8987,27.9306,27.8414,27.886,83600.0
2008-01-31 13:40:00,43.75,43.86,43.68,43.77,89500.0,27.886,27.9561,27.8414,27.8987,89500.0
2008-01-31 13:50:00,43.77,43.84,43.61,43.66,108700.0,27.8987,27.9434,27.7968,27.8286,108700.0
2008-01-31 14:00:00,43.67,43.73,43.61,43.67,170300.0,27.835,27.8732,27.7968,27.835,170300.0
2008-01-31 14:10:00,43.68,43.88,43.68,43.88,174700.0,27.8414,27.9689,27.8414,27.9689,174700.0
2008-01-31 14:20:00,43.88,44.23,43.88,44.07,251600.0,27.9689,28.1919,27.9689,28.09,251600.0
2008-01-31 14:30:00,44.07,44.24,44.01,44.03,210300.0,28.09,28.1983,28.0517,28.0645,210300.0
2008-01-31 14:40:00,44.01,44.48,43.86,44.43,239000.0,28.0517,28.3513,27.9561,28.3194,239000.0
2008-01-31 14:50:00,44.44,44.46,44.12,44.18,157000.0,28.3258,28.3385,28.1218,28.1601,157000.0
2008-01-31 15:00:00,44.18,44.36,44.12,44.28,158600.0,28.1601,28.2748,28.1218,28.2238,158600.0
2008-01-31 15:10:00,44.26,44.33,44.12,44.13,135000.0,28.2111,28.2557,28.1218,28.1282,135000.0
2008-01-31 15:20:00,44.13,44.28,43.5,43.97,291200.0,28.1282,28.2238,27.7266,28.0262,291200.0
2008-01-31 15:30:00,43.98,44.19,43.93,43.98,222200.0,28.0326,28.1664,28.0007,28.0326,222200.0
2008-01-31 15:40:00,43.99,44.43,43.97,44.33,339800.0,28.039,28.3194,28.0262,28.2557,339800.0
2008-01-31 15:50:00,44.31,44.38,43.87,44.05,344100.0,28.2429,28.2876,27.9625,28.0772,344100.0
2008-02-01 09:30:00,44.24,44.5,43.62,44.4,332100.0,28.1983,28.364,27.8031,28.3003,332100.0
2008-02-01 09:40:00,44.4,45.0,44.4,44.95,217300.0,28.3003,28.6827,28.3003,28.6509,217300.0
2008-02-01 09:50:00,44.95,45.0,44.76,44.86,178900.0,28.6509,28.6827,28.5298,28.5935,178900.0
2008-02-01 10:00:00,44.87,45.3,44.85,45.08,219700.0,28.5999,28.874,28.5871,28.7337,219700.0
2008-02-01 10:10:00,45.09,45.49,45.08,45.36,307100.0,28.7401,28.9951,28.7337,28.9122,307100.0
2008-02-01 10:20:00,45.36,45.59,44.99,45.49,283900.0,28.9122,29.0588,28.6764,28.9951,283900.0
2008-02-01 10:30:00,45.49,45.49,45.33,45.39,212700.0,28.9951,28.9951,28.8931,28.9313,212700.0
2008-02-01 10:40:00,45.4,45.4,45.23,45.24,245100.0,28.9377,28.9377,28.8293,28.8357,245100.0
2008-02-01 10:50:00,45.24,45.35,45.12,45.2,166100.0,28.8357,28.9058,28.7592,28.8102,166100.0
2008-02-01 11:00:00,45.21,45.24,44.97,45.04,150200.0,28.8166,28.8357,28.6636,28.7082,150200.0
2008-02-01 11:10:00,45.05,45.11,44.91,45.0,242000.0,28.7146,28.7529,28.6254,28.6827,242000.0
2008-02-01 11:20:00,44.99,45.24,44.99,45.13,158400.0,28.6764,28.8357,28.6764,28.7656,158400.0
2008-02-01 11:30:00,45.12,45.31,45.06,45.31,107600.0,28.7592,28.8803,28.721,28.8803,107600.0
2008-02-01 11:40:00,45.29,45.31,45.1,45.23,94400.0,28.8676,28.8803,28.7465,28.8293,94400.0
2008-02-01 11:50:00,45.24,45.26,45.0,45.03,126000.0,28.8357,28.8485,28.6827,28.7019,126000.0
2008-02-01 12:00:00,45.05,45.08,44.97,45.05,136900.0,28.7146,28.7337,28.6636,28.7146,136900.0
2008-02-01 12:10:00,45.06,45.06,44.95,45.02,119200.0,28.721,28.721,28.6509,28.6955,119200.0
2008-02-01 12:20:00,45.02,45.09,44.8,45.01,152000.0,28.6955,28.7401,28.5553,28.6891,152000.0
2008-02-01 12:30:00,45.01,45.09,44.97,45.05,121900.0,28.6891,28.7401,28.6636,28.7146,121900.0
2008-02-01 12:40:00,45.03,45.15,45.0,45.02,122700.0,28.7019,28.7783,28.6827,28.6955,122700.0
2008-02-01 12:50:00,45.03,45.11,44.99,45.03,53700.0,28.7019,28.7529,28.6764,28.7019,53700.0
2008-02-01 13:00:00,45.02,45.22,45.01,45.13,75500.0,28.6955,28.823,28.6891,28.7656,75500.0
2008-02-01 13:10:00,45.14,45.24,45.04,45.18,122700.0,28.772,28.8357,28.7082,28.7975,122700.0
2008-02-01 13:20:00,45.19,45.4,45.12,45.3,114100.0,28.8038,28.9377,28.7592,28.874,114100.0
2008-02-01 13:30:00,45.31,45.34,45.19,45.3,111800.0,28.8803,28.8995,28.8038,28.874,111800.0
2008-02-01 13:40:00,45.3,45.33,45.1,45.12,95100.0,28.874,28.8931,28.7465,28.7592,95100.0
2008-02-01 13:50:00,45.12,45.16,45.03,45.04,113200.0,28.7592,28.7847,28.7019,28.7082,113200.0
2008-02-01 14:00:00,45.03,45.13,45.0,45.08,107500.0,28.7019,28.7656,28.6827,28.7337,107500.0
2008-02-01 14:10:00,45.08,45.13,45.05,45.11,78200.0,28.7337,28.7656,28.7146,28.7529,78200.0
2008-02-01 14:20:00,45.11,45.33,45.06,45.33,120400.0,28.7529,28.8931,28.721,28.8931,120400.0
2008-02-01 14:30:00,45.33,45.44,45.28,45.38,192200.0,28.8931,28.9632,28.8612,28.9249,192200.0
2008-02-01 14:40:00,45.4,45.48,45.35,45.46,171900.0,28.9377,28.9887,28.9058,28.9759,171900.0
2008-02-01 14:50:00,45.45,45.52,45.43,45.45,120900.0,28.9696,29.0142,28.9568,28.9696,120900.0
2008-02-01 15:00:00,45.45,45.45,45.23,45.34,259000.0,28.9696,28.9696,28.8293,28.8995,259000.0
2008-02-01 15:10:00,45.33,45.35,45.08,45.18,177300.0,28.8931,28.9058,28.7337,28.7975,177300.0
2008-02-01 15:20:00,45.18,45.38,45.0,45.32,155800.0,28.7975,28.9249,28.6827,28.8867,155800.0
2008-02-01 15:30:00,45.3,45.42,45.28,45.31,161200.0,28.874,28.9504,28.8612,28.8803,161200.0
2008-02-01 15:40:00,45.31,45.47,45.29,45.41,213900.0,28.8803,28.9823,28.8676,28.9441,213900.0
2008-02-01 15:50:00,45.41,45.54,45.25,45.42,325500.0,28.9441,29.0269,28.8421,28.9504,325500.0
2008-02-04 09:30:00,45.9,46.0,44.46,44.63,691200.0,29.2564,29.3201,28.3385,28.4469,691200.0
2008-02-04 09:40:00,44.63,45.89,43.45,43.55,638100.0,28.4469,29.25,27.6948,27.7585,638100.0
2008-02-04 09:50:00,43.54,44.25,43.5,43.98,554800.0,27.7521,28.2047,27.7266,28.0326,554800.0
2008-02-04 10:00:00,43.96,44.12,43.55,43.56,403700.0,28.0198,28.1218,27.7585,27.7649,403700.0
2008-02-04 10:10:00,43.55,43.89,43.5,43.74,175600.0,27.7585,27.9752,27.7266,27.8796,175600.0
2008-02-04 10:20:00,43.74,44.23,43.62,44.2,237400.0,27.8796,28.1919,27.8031,28.1728,237400.0
2008-02-04 10:30:00,44.2,44.65,44.19,44.44,324600.0,28.1728,28.4597,28.1664,28.3258,324600.0
2008-02-04 10:40:00,44.45,44.65,44.43,44.64,166900.0,28.3322,28.4597,28.3194,28.4533,166900.0
2008-02-04 10:50:00,44.63,44.92,44.57,44.82,186600.0,28.4469,28.6317,28.4087,28.568,186600.0
2008-02-04 11:00:00,44.83,44.84,44.63,44.76,229700.0,28.5744,28.5808,28.4469,28.5298,229700.0
2008-02-04 11:10:00,44.76,45.2,44.69,45.01,208200.0,28.5298,28.8102,28.4851,28.6891,208200.0
2008-02-04 11:20:00,45.03,45.4,44.98,45.32,230400.0,28.7019,28.9377,28.67,28.8867,230400.0
2008-02-04 11:30:00,45.33,45.36,44.83,44.91,182600.0,28.8931,28.9122,28.5744,28.6254,182600.0
2008-02-04 11:40:00,44.92,45.2,44.9,45.12,134300.0,28.6317,28.8102,28.619,28.7592,134300.0
2008-02-04 11:50:00,45.11,45.2,44.8,44.8,155500.0,28.7529,28.8102,28.5553,28.5553,155500.0
2008-02-04 12:00:00,44.8,44.86,44.67,44.78,128300.0,28.5553,28.5935,28.4724,28.5425,128300.0
2008-02-04 12:10:00,44.78,45.08,44.74,45.08,72900.0,28.5425,28.7337,28.517,28.7337,72900.0
2008-02-04 12:20:00,45.08,45.08,44.87,45.0,105800.0,28.7337,28.7337,28.5999,28.6827,105800.0
2008-02-04 12:30:00,44.99,45.0,44.91,44.97,142300.0,28.6764,28.6827,28.6254,28.6636,142300.0
2008-02-04 12:40:00,44.96,45.0,44.75,44.77,106500.0,28.6572,28.6827,28.5234,28.5361,106500.0
2008-02-04 12:50:00,44.77,44.8,44.67,44.71,57000.0,28.5361,28.5553,28.4724,28.4979,57000.0
2008-02-04 13:00:00,44.71,44.84,44.63,44.67,55600.0,28.4979,28.5808,28.4469,28.4724,55600.0
2008-02-04 13:10:00,44.66,44.73,44.61,44.73,46100.0,28.466,28.5106,28.4342,28.5106,46100.0
2008-02-04 13:20:00,44.73,44.73,44.41,44.44,103300.0,28.5106,28.5106,28.3067,28.3258,103300.0
2008-02-04 13:30:00,44.44,44.74,44.43,44.65,50600.0,28.3258,28.517,28.3194,28.4597,50600.0
2008-02-04 13:40:00,44.64,44.74,44.62,44.63,61800.0,28.4533,28.517,28.4405,28.4469,61800.0
2008-02-04 13:50:00,44.62,44.66,44.53,44.62,54300.0,28.4405,28.466,28.3832,28.4405,54300.0
2008-02-04 14:00:00,44.62,44.67,44.43,44.43,101500.0,28.4405,28.4724,28.3194,28.3194,101500.0
2008-02-04 14:10:00,44.44,44.46,44.33,44.44,78300.0,28.3258,28.3385,28.2557,28.3258,78300.0
2008-02-04 14:20:00,44.44,44.44,44.37,44.4,69200.0,28.3258,28.3258,28.2812,28.3003,69200.0
2008-02-04 14:30:00,44.4,44.43,44.32,44.34,95100.0,28.3003,28.3194,28.2493,28.2621,95100.0
2008-02-04 14:40:00,44.35,44.37,44.26,44.33,57200.0,28.2684,28.2812,28.2111,28.2557,57200.0
2008-02-04 14:50:00,44.31,44.32,44.11,44.13,124600.0,28.2429,28.2493,28.1155,28.1282,124600.0
2008-02-04 15:00:00,44.13,44.2,44.05,44.09,224200.0,28.1282,28.1728,28.0772,28.1027,224200.0
2008-02-04 15:10:00,44.09,44.18,44.05,44.15,161800.0,28.1027,28.1601,28.0772,28.141,161800.0
2008-02-04 15:20:00,44.15,44.28,44.1,44.2,212600.0,28.141,28.2238,28.1091,28.1728,212600.0
2008-02-04 15:30:00,44.19,44.26,44.11,44.16,365100.0,28.1664,28.2111,28.1155,28.1473,365100.0
2008-02-04 15:40:00,44.16,44.2,44.05,44.05,245400.0,28.1473,28.1728,28.0772,28.0772,245400.0
2008-02-04 15:50:00,44.05,44.18,43.96,44.18,390600.0,28.0772,28.1601,28.0198,28.1601,390600.0
2008-02-05 09:30:00,43.51,44.87,43.51,43.98,484500.0,27.733,28.5999,27.733,28.0326,484500.0
2008-02-05 09:40:00,43.97,44.08,43.65,43.85,153500.0,28.0262,28.0963,27.8223,27.9497,153500.0
2008-02-05 09:50:00,43.85,44.07,43.83,43.89,155600.0,27.9497,28.09,27.937,27.9752,155600.0
2008-02-05 10:00:00,43.88,44.01,43.48,43.63,194000.0,27.9689,28.0517,27.7139,27.8095,194000.0
2008-02-05 10:10:00,43.63,43.64,43.28,43.47,227600.0,27.8095,27.8159,27.5864,27.7075,227600.0
2008-02-05 10:20:00,43.45,43.5,43.22,43.32,122600.0,27.6948,27.7266,27.5482,27.6119,122600.0
2008-02-05 10:30:00,43.3,43.38,43.23,43.32,86400.0,27.5992,27.6502,27.5546,27.6119,86400.0
2008-02-05 10:40:00,43.33,43.57,43.32,43.47,84900.0,27.6183,27.7713,27.6119,27.7075,84900.0
2008-02-05 10:50:00,43.47,43.51,43.22,43.23,136700.0,27.7075,27.733,27.5482,27.5546,136700.0
2008-02-05 11:00:00,43.22,43.31,43.12,43.29,93800.0,27.5482,27.6055,27.4844,27.5928,93800.0
2008-02-05 11:10:00,43.29,43.34,43.07,43.1,93700.0,27.5928,27.6247,27.4526,27.4717,93700.0
2008-02-05 11:20:00,43.11,43.25,43.09,43.09,101900.0,27.4781,27.5673,27.4653,27.4653,101900.0
2008-02-05 11:30:00,43.09,43.19,43.04,43.15,174300.0,27.4653,27.5291,27.4334,27.5036,174300.0
2008-02-05 11:40:00,43.15,43.24,43.09,43.24,66000.0,27.5036,27.5609,27.4653,27.5609,66000.0
2008-02-05 11:50:00,43.22,43.37,43.21,43.32,53100.0,27.5482,27.6438,27.5418,27.6119,53100.0
2008-02-05 12:00:00,43.33,43.35,43.15,43.16,86200.0,27.6183,27.631,27.5036,27.5099,86200.0
2008-02-05 12:10:00,43.16,43.2,43.01,43.02,89300.0,27.5099,27.5354,27.4143,27.4207,89300.0
2008-02-05 12:20:00,43.02,43.02,42.7,42.71,254300.0,27.4207,27.4207,27.2167,27.2231,254300.0
2008-02-05 12:30:00,42.72,42.79,42.47,42.58,246600.0,27.2295,27.2741,27.0701,27.1402,246600.0
2008-02-05 12:40:00,42.58,42.71,42.57,42.71,67700.0,27.1402,27.2231,27.1339,27.2231,67700.0
2008-02-05 12:50:00,42.72,42.88,42.72,42.8,60400.0,27.2295,27.3315,27.2295,27.2805,60400.0
2008-02-05 13:00:00,42.79,42.83,42.76,42.76,107900.0,27.2741,27.2996,27.255,27.255,107900.0
2008-02-05 13:10:00,42.76,42.76,42.48,42.54,148300.0,27.255,27.255,27.0765,27.1147,148300.0
2008-02-05 13:20:00,42.55,42.58,42.46,42.5,109900.0,27.1211,27.1402,27.0638,27.0893,109900.0
2008-02-05 13:30:00,42.51,42.52,42.26,42.3,181300.0,27.0956,27.102,26.9363,26.9618,181300.0
2008-02-05 13:40:00,42.29,42.34,42.08,42.15,202800.0,26.9554,26.9873,26.8215,26.8662,202800.0
2008-02-05 13:50:00,42.15,42.4,42.14,42.3,128500.0,26.8662,27.0255,26.8598,26.9618,128500.0
2008-02-05 14:00:00,42.29,42.36,42.1,42.35,141400.0,26.9554,27.0,26.8343,26.9936,141400.0
2008-02-05 14:10:00,42.35,42.45,42.34,42.44,99900.0,26.9936,27.0574,26.9873,27.051,99900.0
2008-02-05 14:20:00,42.45,42.5,42.36,42.43,87900.0,27.0574,27.0893,27.0,27.0446,87900.0
2008-02-05 14:30:00,42.44,42.53,42.37,42.52,112100.0,27.051,27.1084,27.0064,27.102,112100.0
2008-02-05 14:40:00,42.51,42.59,42.4,42.5,107500.0,27.0956,27.1466,27.0255,27.0893,107500.0
2008-02-05 14:50:00,42.5,42.51,42.35,42.4,104400.0,27.0893,27.0956,26.9936,27.0255,104400.0
2008-02-05 15:00:00,42.39,42.43,42.17,42.2,133200.0,27.0191,27.0446,26.8789,26.898,133200.0
2008-02-05 15:10:00,42.19,42.21,41.97,42.05,354400.0,26.8917,26.9044,26.7514,26.8024,354400.0
2008-02-05 15:20:00,42.02,42.28,42.02,42.25,217800.0,26.7833,26.949,26.7833,26.9299,217800.0
2008-02-05 15:30:00,42.25,42.37,42.08,42.08,262300.0,26.9299,27.0064,26.8215,26.8215,262300.0
2008-02-05 15:40:00,42.08,42.3,42.04,42.18,598800.0,26.8215,26.9618,26.7961,26.8853,598800.0
2008-02-05 15:50:00,42.2,42.2,42.05,42.07,519700.0,26.898,26.898,26.8024,26.8152,519700.0
2008-02-06 09:30:00,42.39,42.45,42.05,42.32,139500.0,27.0191,27.0574,26.8024,26.9745,139500.0
2008-02-06 09:40:00,42.32,42.48,42.18,42.43,105500.0,26.9745,27.0765,26.8853,27.0446,105500.0
2008-02-06 09:50:00,42.44,42.48,41.8,42.04,164200.0,27.051,27.0765,26.6431,26.7961,164200.0
2008-02-06 10:00:00,42.04,42.18,41.99,42.05,113100.0,26.7961,26.8853,26.7642,26.8024,113100.0
2008-02-06 10:10:00,42.04,42.06,41.61,41.99,180300.0,26.7961,26.8088,26.522,26.7642,180300.0
2008-02-06 10:20:00,42.0,42.1,41.86,41.92,72500.0,26.7706,26.8343,26.6813,26.7196,72500.0
2008-02-06 10:30:00,41.92,42.0,41.76,41.88,110100.0,26.7196,26.7706,26.6176,26.6941,110100.0
2008-02-06 10:40:00,41.87,41.9,41.67,41.71,133500.0,26.6877,26.7068,26.5602,26.5857,133500.0
2008-02-06 10:50:00,41.7,41.72,41.4,41.5,165100.0,26.5793,26.5921,26.3881,26.4519,165100.0
2008-02-06 11:00:00,41.49,41.73,41.42,41.65,91800.0,26.4455,26.5985,26.4009,26.5475,91800.0
2008-02-06 11:10:00,41.63,41.75,41.47,41.49,151400.0,26.5347,26.6112,26.4327,26.4455,151400.0
2008-02-06 11:20:00,41.49,41.71,41.48,41.7,65300.0,26.4455,26.5857,26.4391,26.5793,65300.0
2008-02-06 11:30:00,41.71,41.76,41.63,41.72,59900.0,26.5857,26.6176,26.5347,26.5921,59900.0
2008-02-06 11:40:00,41.72,41.76,41.64,41.75,73700.0,26.5921,26.6176,26.5411,26.6112,73700.0
2008-02-06 11:50:00,41.76,41.87,41.71,41.79,81000.0,26.6176,26.6877,26.5857,26.6367,81000.0
2008-02-06 12:00:00,41.81,41.87,41.79,41.85,48700.0,26.6495,26.6877,26.6367,26.6749,48700.0
2008-02-06 12:10:00,41.85,41.9,41.77,41.89,77300.0,26.6749,26.7068,26.624,26.7004,77300.0
2008-02-06 12:20:00,41.9,42.03,41.89,42.03,72400.0,26.7068,26.7897,26.7004,26.7897,72400.0
2008-02-06 12:30:00,42.02,42.07,41.93,42.0,85500.0,26.7833,26.8152,26.7259,26.7706,85500.0
2008-02-06 12:40:00,41.99,42.02,41.89,41.92,58400.0,26.7642,26.7833,26.7004,26.7196,58400.0
2008-02-06 12:50:00,41.93,41.97,41.9,41.96,49600.0,26.7259,26.7514,26.7068,26.7451,49600.0
2008-02-06 13:00:00,41.95,42.08,41.92,42.0,65400.0,26.7387,26.8215,26.7196,26.7706,65400.0
2008-02-06 13:10:00,42.01,42.02,41.95,41.98,38000.0,26.7769,26.7833,26.7387,26.7578,38000.0
2008-02-06 13:20:00,41.98,42.0,41.95,41.97,48400.0,26.7578,26.7706,26.7387,26.7514,48400.0
2008-02-06 13:30:00,41.97,42.0,41.95,41.99,67600.0,26.7514,26.7706,26.7387,26.7642,67600.0
2008-02-06 13:40:00,41.99,42.07,41.98,42.02,69000.0,26.7642,26.8152,26.7578,26.7833,69000.0
2008-02-06 13:50:00,42.04,42.1,41.93,41.93,168200.0,26.7961,26.8343,26.7259,26.7259,168200.0
2008-02-06 14:00:00,41.94,42.03,41.9,42.01,55800.0,26.7323,26.7897,26.7068,26.7769,55800.0
2008-02-06 14:10:00,42.02,42.03,41.85,41.91,117200.0,26.7833,26.7897,26.6749,26.7132,117200.0
2008-02-06 14:20:00,41.92,41.94,41.77,41.81,203700.0,26.7196,26.7323,26.624,26.6495,203700.0
2008-02-06 14:30:00,41.81,41.84,41.77,41.78,92500.0,26.6495,26.6686,26.624,26.6303,92500.0
2008-02-06 14:40:00,41.79,41.82,41.65,41.69,89400.0,26.6367,26.6558,26.5475,26.573,89400.0
2008-02-06 14:50:00,41.69,41.7,41.55,41.58,85100.0,26.573,26.5793,26.4837,26.5029,85100.0
2008-02-06 15:00:00,41.57,41.59,41.5,41.51,160100.0,26.4965,26.5092,26.4519,26.4582,160100.0
2008-02-06 15:10:00,41.52,41.54,41.25,41.3,177700.0,26.4646,26.4774,26.2925,26.3244,177700.0
2008-02-06 15:20:00,41.29,41.36,41.25,41.35,180500.0,26.318,26.3626,26.2925,26.3562,180500.0
2008-02-06 15:30:00,41.36,41.36,41.18,41.18,231200.0,26.3626,26.3626,26.2479,26.2479,231200.0
2008-02-06 15:40:00,41.18,41.24,41.1,41.16,297000.0,26.2479,26.2861,26.1969,26.2351,297000.0
2008-02-06 15:50:00,41.16,41.34,41.1,41.28,487600.0,26.2351,26.3499,26.1969,26.3116,487600.0
2008-02-07 09:30:00,40.95,40.98,40.5,40.74,293600.0,26.1013,26.1204,25.8145,25.9674,293600.0
2008-02-07 09:40:00,40.74,40.83,40.32,40.42,324600.0,25.9674,26.0248,25.6997,25.7635,324600.0
2008-02-07 09:50:00,40.41,40.43,40.2,40.42,203700.0,25.7571,25.7698,25.6232,25.7635,203700.0
2008-02-07 10:00:00,40.41,40.98,40.34,40.85,198200.0,25.7571,26.1204,25.7125,26.0376,198200.0
2008-02-07 10:10:00,40.86,41.06,40.54,41.06,205600.0,26.0439,26.1714,25.84,26.1714,205600.0
2008-02-07 10:20:00,41.06,41.32,41.05,41.24,162100.0,26.1714,26.3371,26.165,26.2861,162100.0
2008-02-07 10:30:00,41.22,41.28,41.03,41.03,134600.0,26.2734,26.3116,26.1523,26.1523,134600.0
2008-02-07 10:40:00,41.05,41.06,40.66,40.74,115900.0,26.165,26.1714,25.9164,25.9674,115900.0
2008-02-07 10:50:00,40.74,40.94,40.68,40.89,106100.0,25.9674,26.0949,25.9292,26.063,106100.0
2008-02-07 11:00:00,40.9,41.0,40.77,40.81,80900.0,26.0694,26.1332,25.9866,26.0121,80900.0
2008-02-07 11:10:00,40.81,40.85,40.72,40.72,69400.0,26.0121,26.0376,25.9547,25.9547,69400.0
2008-02-07 11:20:00,40.72,40.89,40.72,40.89,97500.0,25.9547,26.063,25.9547,26.063,97500.0
2008-02-07 11:30:00,40.89,40.97,40.81,40.91,67400.0,26.063,26.114,26.0121,26.0758,67400.0
2008-02-07 11:40:00,40.9,41.0,40.9,40.94,63000.0,26.0694,26.1332,26.0694,26.0949,63000.0
2008-02-07 11:50:00,40.93,41.03,40.88,41.0,99800.0,26.0885,26.1523,26.0567,26.1332,99800.0
2008-02-07 12:00:00,41.0,41.08,40.83,40.86,185200.0,26.1332,26.1842,26.0248,26.0439,185200.0
2008-02-07 12:10:00,40.85,41.01,40.85,40.91,89000.0,26.0376,26.1395,26.0376,26.0758,89000.0
2008-02-07 12:20:00,40.91,41.02,40.91,40.99,68900.0,26.0758,26.1459,26.0758,26.1268,68900.0
2008-02-07 12:30:00,40.98,41.07,40.97,41.07,70400.0,26.1204,26.1778,26.114,26.1778,70400.0
2008-02-07 12:40:00,41.06,41.07,41.0,41.07,61500.0,26.1714,26.1778,26.1332,26.1778,61500.0
2008-02-07 12:50:00,41.08,41.11,41.06,41.09,55000.0,26.1842,26.2033,26.1714,26.1905,55000.0
2008-02-07 13:00:00,41.09,41.18,41.09,41.15,102300.0,26.1905,26.2479,26.1905,26.2288,102300.0
2008-02-07 13:10:00,41.15,41.24,41.15,41.21,75300.0,26.2288,26.2861,26.2288,26.267,75300.0
2008-02-07 13:20:00,41.23,41.47,41.19,41.41,96900.0,26.2798,26.4327,26.2543,26.3945,96900.0
2008-02-07 13:30:00,41.41,41.45,41.33,41.43,79600.0,26.3945,26.42,26.3435,26.4072,79600.0
2008-02-07 13:40:00,41.42,41.68,41.41,41.67,122100.0,26.4009,26.5666,26.3945,26.5602,122100.0
2008-02-07 13:50:00,41.67,41.78,41.62,41.69,154000.0,26.5602,26.6303,26.5283,26.573,154000.0
2008-02-07 14:00:00,41.67,41.77,41.54,41.61,167100.0,26.5602,26.624,26.4774,26.522,167100.0
2008-02-07 14:10:00,41.61,41.64,41.4,41.42,92800.0,26.522,26.5411,26.3881,26.4009,92800.0
2008-02-07 14:20:00,41.43,41.48,41.36,41.42,71200.0,26.4072,26.4391,26.3626,26.4009,71200.0
2008-02-07 14:30:00,41.41,41.42,41.15,41.22,90000.0,26.3945,26.4009,26.2288,26.2734,90000.0
2008-02-07 14:40:00,41.22,41.27,41.07,41.26,81700.0,26.2734,26.3053,26.1778,26.2989,81700.0
2008-02-07 14:50:00,41.23,41.29,41.11,41.11,89400.0,26.2798,26.318,26.2033,26.2033,89400.0
2008-02-07 15:00:00,41.11,41.15,40.88,40.88,154500.0,26.2033,26.2288,26.0567,26.0567,154500.0
2008-02-07 15:10:00,40.88,41.2,40.84,41.14,116500.0,26.0567,26.2606,26.0312,26.2224,116500.0
2008-02-07 15:20:00,41.14,41.32,41.05,41.2,112400.0,26.2224,26.3371,26.165,26.2606,112400.0
2008-02-07 15:30:00,41.21,41.36,41.21,41.29,147700.0,26.267,26.3626,26.267,26.318,147700.0
2008-02-07 15:40:00,41.3,41.33,41.05,41.17,219500.0,26.3244,26.3435,26.165,26.2415,219500.0
2008-02-07 15:50:00,41.16,41.34,41.14,41.32,238500.0,26.2351,26.3499,26.2224,26.3371,238500.0
2008-02-08 09:30:00,41.17,41.81,41.17,41.77,180100.0,26.2415,26.6495,26.2415,26.624,180100.0
2008-02-08 09:40:00,41.77,41.96,41.52,41.93,150200.0,26.624,26.7451,26.4646,26.7259,150200.0
2008-02-08 09:50:00,41.93,42.0,41.7,41.97,120700.0,26.7259,26.7706,26.5793,26.7514,120700.0
2008-02-08 10:00:00,41.97,41.98,41.79,41.96,152300.0,26.7514,26.7578,26.6367,26.7451,152300.0
2008-02-08 10:10:00,41.97,42.03,41.97,42.0,383700.0,26.7514,26.7897,26.7514,26.7706,383700.0
2008-02-08 10:20:00,41.99,42.05,41.99,42.04,205900.0,26.7642,26.8024,26.7642,26.7961,205900.0
2008-02-08 10:30:00,42.04,42.05,41.95,41.99,84000.0,26.7961,26.8024,26.7387,26.7642,84000.0
2008-02-08 10:40:00,41.99,42.08,41.99,42.03,489600.0,26.7642,26.8215,26.7642,26.7897,489600.0
2008-02-08 10:50:00,42.02,42.08,41.95,42.05,297600.0,26.7833,26.8215,26.7387,26.8024,297600.0
2008-02-08 11:00:00,42.06,42.25,42.03,42.19,211600.0,26.8088,26.9299,26.7897,26.8917,211600.0
2008-02-08 11:10:00,42.2,42.27,42.07,42.19,138600.0,26.898,26.9427,26.8152,26.8917,138600.0
2008-02-08 11:20:00,42.19,42.21,42.11,42.14,140900.0,26.8917,26.9044,26.8407,26.8598,140900.0
2008-02-08 11:30:00,42.13,42.23,42.13,42.23,118300.0,26.8534,26.9172,26.8534,26.9172,118300.0
2008-02-08 11:40:00,42.24,42.28,42.15,42.26,94100.0,26.9235,26.949,26.8662,26.9363,94100.0
2008-02-08 11:50:00,42.26,42.28,41.93,42.03,111700.0,26.9363,26.949,26.7259,26.7897,111700.0
2008-02-08 12:00:00,42.03,42.09,42.0,42.02,64500.0,26.7897,26.8279,26.7706,26.7833,64500.0
2008-02-08 12:10:00,42.0,42.03,41.89,41.92,78300.0,26.7706,26.7897,26.7004,26.7196,78300.0
2008-02-08 12:20:00,41.9,41.91,41.81,41.88,136200.0,26.7068,26.7132,26.6495,26.6941,136200.0
2008-02-08 12:30:00,41.88,42.02,41.88,42.0,105400.0,26.6941,26.7833,26.6941,26.7706,105400.0
2008-02-08 12:40:00,42.0,42.02,41.79,41.79,83300.0,26.7706,26.7833,26.6367,26.6367,83300.0
2008-02-08 12:50:00,41.79,41.91,41.77,41.91,49500.0,26.6367,26.7132,26.624,26.7132,49500.0
2008-02-08 13:00:00,41.91,41.92,41.78,41.82,44000.0,26.7132,26.7196,26.6303,26.6558,44000.0
2008-02-08 13:10:00,41.82,41.83,41.56,41.57,75400.0,26.6558,26.6622,26.4901,26.4965,75400.0
2008-02-08 13:20:00,41.57,41.66,41.53,41.62,120500.0,26.4965,26.5538,26.471,26.5283,120500.0
2008-02-08 13:30:00,41.62,41.62,41.38,41.46,91400.0,26.5283,26.5283,26.3754,26.4264,91400.0
2008-02-08 13:40:00,41.46,41.6,41.37,41.6,94800.0,26.4264,26.5156,26.369,26.5156,94800.0
2008-02-08 13:50:00,41.6,41.71,41.52,41.53,111500.0,26.5156,26.5857,26.4646,26.471,111500.0
2008-02-08 14:00:00,41.53,41.6,41.51,41.53,68900.0,26.471,26.5156,26.4582,26.471,68900.0
2008-02-08 14:10:00,41.53,41.62,41.5,41.62,119800.0,26.471,26.5283,26.4519,26.5283,119800.0
2008-02-08 14:20:00,41.63,41.69,41.54,41.61,160600.0,26.5347,26.573,26.4774,26.522,160600.0
2008-02-08 14:30:00,41.61,41.62,41.53,41.54,100400.0,26.522,26.5283,26.471,26.4774,100400.0
2008-02-08 14:40:00,41.54,41.54,41.36,41.37,91800.0,26.4774,26.4774,26.3626,26.369,91800.0
2008-02-08 14:50:00,41.37,41.6,41.37,41.47,78700.0,26.369,26.5156,26.369,26.4327,78700.0
2008-02-08 15:00:00,41.48,41.51,41.4,41.42,106900.0,26.4391,26.4582,26.3881,26.4009,106900.0
2008-02-08 15:10:00,41.43,41.64,41.43,41.64,65200.0,26.4072,26.5411,26.4072,26.5411,65200.0
2008-02-08 15:20:00,41.64,41.64,41.45,41.57,94400.0,26.5411,26.5411,26.42,26.4965,94400.0
2008-02-08 15:30:00,41.56,41.62,41.44,41.45,168700.0,26.4901,26.5283,26.4136,26.42,168700.0
2008-02-08 15:40:00,41.45,41.58,41.37,41.49,174300.0,26.42,26.5029,26.369,26.4455,174300.0
2008-02-08 15:50:00,41.49,41.51,41.35,41.45,296600.0,26.4455,26.4582,26.3562,26.42,296600.0
2008-02-11 09:30:00,41.48,42.24,41.48,41.98,227500.0,26.4391,26.9235,26.4391,26.7578,227500.0
2008-02-11 09:40:00,41.95,42.09,41.9,41.97,224600.0,26.7387,26.8279,26.7068,26.7514,224600.0
2008-02-11 09:50:00,41.98,42.18,41.89,42.0,219300.0,26.7578,26.8853,26.7004,26.7706,219300.0
2008-02-11 10:00:00,42.0,42.07,41.91,42.01,181400.0,26.7706,26.8152,26.7132,26.7769,181400.0
2008-02-11 10:10:00,42.0,42.21,41.95,42.18,202500.0,26.7706,26.9044,26.7387,26.8853,202500.0
2008-02-11 10:20:00,42.18,42.21,42.11,42.16,152700.0,26.8853,26.9044,26.8407,26.8725,152700.0
2008-02-11 10:30:00,42.17,42.34,42.15,42.32,172100.0,26.8789,26.9873,26.8662,26.9745,172100.0
2008-02-11 10:40:00,42.32,42.35,42.31,42.34,102400.0,26.9745,26.9936,26.9681,26.9873,102400.0
2008-02-11 10:50:00,42.34,42.43,42.29,42.4,121900.0,26.9873,27.0446,26.9554,27.0255,121900.0
2008-02-11 11:00:00,42.41,42.44,42.35,42.35,117000.0,27.0319,27.051,26.9936,26.9936,117000.0
2008-02-11 11:10:00,42.35,42.49,42.33,42.49,184100.0,26.9936,27.0829,26.9809,27.0829,184100.0
2008-02-11 11:20:00,42.49,42.59,42.47,42.55,152000.0,27.0829,27.1466,27.0701,27.1211,152000.0
2008-02-11 11:30:00,42.56,42.58,42.45,42.5,160600.0,27.1275,27.1402,27.0574,27.0893,160600.0
2008-02-11 11:40:00,42.51,42.71,42.51,42.57,179800.0,27.0956,27.2231,27.0956,27.1339,179800.0
2008-02-11 11:50:00,42.57,42.79,42.55,42.76,89000.0,27.1339,27.2741,27.1211,27.255,89000.0
2008-02-11 12:00:00,42.78,42.92,42.74,42.77,94600.0,27.2677,27.357,27.2422,27.2613,94600.0
2008-02-11 12:10:00,42.76,42.84,42.67,42.7,73300.0,27.255,27.306,27.1976,27.2167,73300.0
2008-02-11 12:20:00,42.71,42.81,42.61,42.61,71400.0,27.2231,27.2868,27.1594,27.1594,71400.0
2008-02-11 12:30:00,42.61,42.86,42.56,42.68,219900.0,27.1594,27.3187,27.1275,27.204,219900.0
2008-02-11 12:40:00,42.68,42.97,42.65,42.95,91500.0,27.204,27.3888,27.1849,27.3761,91500.0
2008-02-11 12:50:00,42.95,43.02,42.84,42.94,97400.0,27.3761,27.4207,27.306,27.3697,97400.0
2008-02-11 13:00:00,42.94,43.01,42.78,42.8,80500.0,27.3697,27.4143,27.2677,27.2805,80500.0
2008-02-11 13:10:00,42.8,42.83,42.66,42.66,76500.0,27.2805,27.2996,27.1912,27.1912,76500.0
2008-02-11 13:20:00,42.68,42.86,42.66,42.86,78900.0,27.204,27.3187,27.1912,27.3187,78900.0
2008-02-11 13:30:00,42.87,42.91,42.75,42.87,62100.0,27.3251,27.3506,27.2486,27.3251,62100.0
2008-02-11 13:40:00,42.87,43.01,42.8,42.9,207900.0,27.3251,27.4143,27.2805,27.3442,207900.0
2008-02-11 13:50:00,42.9,42.95,42.8,42.89,157500.0,27.3442,27.3761,27.2805,27.3378,157500.0
2008-02-11 14:00:00,42.88,42.97,42.85,42.92,87800.0,27.3315,27.3888,27.3123,27.357,87800.0
2008-02-11 14:10:00,42.93,43.0,42.76,42.79,139300.0,27.3633,27.408,27.255,27.2741,139300.0
2008-02-11 14:20:00,42.79,42.86,42.75,42.81,70900.0,27.2741,27.3187,27.2486,27.2868,70900.0
2008-02-11 14:30:00,42.8,42.85,42.7,42.82,192000.0,27.2805,27.3123,27.2167,27.2932,192000.0
2008-02-11 14:40:00,42.83,42.93,42.78,42.78,102700.0,27.2996,27.3633,27.2677,27.2677,102700.0
2008-02-11 14:50:00,42.79,42.88,42.75,42.83,48400.0,27.2741,27.3315,27.2486,27.2996,48400.0
2008-02-11 15:00:00,42.84,42.85,42.66,42.84,92300.0,27.306,27.3123,27.1912,27.306,92300.0
2008-02-11 15:10:00,42.84,42.95,42.79,42.83,141600.0,27.306,27.3761,27.2741,27.2996,141600.0
2008-02-11 15:20:00,42.83,43.0,42.83,42.98,142600.0,27.2996,27.408,27.2996,27.3952,142600.0
2008-02-11 15:30:00,42.98,43.03,42.88,42.95,294100.0,27.3952,27.4271,27.3315,27.3761,294100.0
2008-02-11 15:40:00,42.95,43.01,42.9,43.0,224200.0,27.3761,27.4143,27.3442,27.408,224200.0
2008-02-11 15:50:00,43.0,43.02,42.9,42.96,367200.0,27.408,27.4207,27.3442,27.3825,367200.0
2008-02-12 09:30:00,43.29,43.95,43.29,43.87,367400.0,27.5928,28.0135,27.5928,27.9625,367400.0
2008-02-12 09:40:00,43.81,43.99,43.77,43.98,156900.0,27.9242,28.039,27.8987,28.0326,156900.0
2008-02-12 09:50:00,43.97,44.16,43.9,44.06,271800.0,28.0262,28.1473,27.9816,28.0836,271800.0
2008-02-12 10:00:00,44.05,44.36,44.02,44.3,194300.0,28.0772,28.2748,28.0581,28.2366,194300.0
2008-02-12 10:10:00,44.31,44.35,44.15,44.18,226800.0,28.2429,28.2684,28.141,28.1601,226800.0
2008-02-12 10:20:00,44.19,44.41,44.17,44.36,163400.0,28.1664,28.3067,28.1537,28.2748,163400.0
2008-02-12 10:30:00,44.37,44.49,44.27,44.27,135300.0,28.2812,28.3577,28.2174,28.2174,135300.0
2008-02-12 10:40:00,44.27,44.5,44.15,44.5,214900.0,28.2174,28.364,28.141,28.364,214900.0
2008-02-12 10:50:00,44.5,44.56,44.41,44.42,176000.0,28.364,28.4023,28.3067,28.313,176000.0
2008-02-12 11:00:00,44.43,44.43,44.22,44.31,267900.0,28.3194,28.3194,28.1856,28.2429,267900.0
2008-02-12 11:10:00,44.33,44.37,44.15,44.16,261500.0,28.2557,28.2812,28.141,28.1473,261500.0
2008-02-12 11:20:00,44.15,44.22,44.0,44.03,282000.0,28.141,28.1856,28.0453,28.0645,282000.0
2008-02-12 11:30:00,44.03,44.13,44.03,44.12,158500.0,28.0645,28.1282,28.0645,28.1218,158500.0
2008-02-12 11:40:00,44.12,44.27,44.1,44.26,101700.0,28.1218,28.2174,28.1091,28.2111,101700.0
2008-02-12 11:50:00,44.25,44.26,44.01,44.03,115800.0,28.2047,28.2111,28.0517,28.0645,115800.0
2008-02-12 12:00:00,44.03,44.04,43.94,43.99,174800.0,28.0645,28.0708,28.0071,28.039,174800.0
2008-02-12 12:10:00,43.99,44.01,43.76,43.78,172600.0,28.039,28.0517,27.8924,27.9051,172600.0
2008-02-12 12:20:00,43.76,43.8,43.7,43.79,98300.0,27.8924,27.9179,27.8541,27.9115,98300.0
2008-02-12 12:30:00,43.78,43.79,43.51,43.56,53400.0,27.9051,27.9115,27.733,27.7649,53400.0
2008-02-12 12:40:00,43.56,43.57,43.43,43.45,57800.0,27.7649,27.7713,27.682,27.6948,57800.0
2008-02-12 12:50:00,43.44,43.62,43.43,43.61,98300.0,27.6884,27.8031,27.682,27.7968,98300.0
2008-02-12 13:00:00,43.61,43.72,43.59,43.63,73600.0,27.7968,27.8669,27.784,27.8095,73600.0
2008-02-12 13:10:00,43.63,43.73,43.56,43.67,44600.0,27.8095,27.8732,27.7649,27.835,44600.0
2008-02-12 13:20:00,43.68,43.81,43.63,43.81,77200.0,27.8414,27.9242,27.8095,27.9242,77200.0
2008-02-12 13:30:00,43.81,43.82,43.64,43.67,61400.0,27.9242,27.9306,27.8159,27.835,61400.0
2008-02-12 13:40:00,43.67,43.75,43.64,43.75,28800.0,27.835,27.886,27.8159,27.886,28800.0
2008-02-12 13:50:00,43.76,43.83,43.75,43.77,66400.0,27.8924,27.937,27.886,27.8987,66400.0
2008-02-12 14:00:00,43.77,43.79,43.68,43.69,49800.0,27.8987,27.9115,27.8414,27.8478,49800.0
2008-02-12 14:10:00,43.68,43.79,43.58,43.58,80900.0,27.8414,27.9115,27.7776,27.7776,80900.0
2008-02-12 14:20:00,43.57,43.62,43.57,43.59,34800.0,27.7713,27.8031,27.7713,27.784,34800.0
2008-02-12 14:30:00,43.59,43.6,43.51,43.56,48300.0,27.784,27.7904,27.733,27.7649,48300.0
2008-02-12 14:40:00,43.56,43.66,43.46,43.66,80700.0,27.7649,27.8286,27.7012,27.8286,80700.0
2008-02-12 14:50:00,43.65,43.75,43.63,43.75,54500.0,27.8223,27.886,27.8095,27.886,54500.0
2008-02-12 15:00:00,43.74,43.77,43.51,43.6,80800.0,27.8796,27.8987,27.733,27.7904,80800.0
2008-02-12 15:10:00,43.62,43.71,43.57,43.65,74400.0,27.8031,27.8605,27.7713,27.8223,74400.0
2008-02-12 15:20:00,43.65,43.65,43.4,43.46,89300.0,27.8223,27.8223,27.6629,27.7012,89300.0
2008-02-12 15:30:00,43.46,43.51,43.25,43.28,91400.0,27.7012,27.733,27.5673,27.5864,91400.0
2008-02-12 15:40:00,43.28,43.56,43.25,43.51,174200.0,27.5864,27.7649,27.5673,27.733,174200.0
2008-02-12 15:50:00,43.51,43.63,43.45,43.58,230100.0,27.733,27.8095,27.6948,27.7776,230100.0
2008-02-13 09:30:00,43.99,44.0,43.7,43.84,138300.0,28.039,28.0453,27.8541,27.9434,138300.0
2008-02-13 09:40:00,43.82,43.87,43.53,43.6,90100.0,27.9306,27.9625,27.7458,27.7904,90100.0
2008-02-13 09:50:00,43.57,43.67,43.52,43.53,75300.0,27.7713,27.835,27.7394,27.7458,75300.0
2008-02-13 10:00:00,43.53,43.65,43.36,43.63,122300.0,27.7458,27.8223,27.6374,27.8095,122300.0
2008-02-13 10:10:00,43.62,43.89,43.62,43.8,171300.0,27.8031,27.9752,27.8031,27.9179,171300.0
2008-02-13 10:20:00,43.8,43.91,43.63,43.82,259300.0,27.9179,27.988,27.8095,27.9306,259300.0
2008-02-13 10:30:00,43.82,44.05,43.62,44.05,316000.0,27.9306,28.0772,27.8031,28.0772,316000.0
2008-02-13 10:40:00,44.04,44.08,43.71,43.81,211100.0,28.0708,28.0963,27.8605,27.9242,211100.0
2008-02-13 10:50:00,43.81,43.94,43.75,43.78,174300.0,27.9242,28.0071,27.886,27.9051,174300.0
2008-02-13 11:00:00,43.77,43.88,43.7,43.87,232700.0,27.8987,27.9689,27.8541,27.9625,232700.0
2008-02-13 11:10:00,43.86,44.22,43.86,44.16,122000.0,27.9561,28.1856,27.9561,28.1473,122000.0
2008-02-13 11:20:00,44.15,44.48,44.15,44.48,147100.0,28.141,28.3513,28.141,28.3513,147100.0
2008-02-13 11:30:00,44.47,44.58,44.4,44.49,188100.0,28.3449,28.415,28.3003,28.3577,188100.0
2008-02-13 11:40:00,44.49,44.55,44.4,44.44,110800.0,28.3577,28.3959,28.3003,28.3258,110800.0
2008-02-13 11:50:00,44.41,44.43,44.14,44.21,97800.0,28.3067,28.3194,28.1346,28.1792,97800.0
2008-02-13 12:00:00,44.19,44.32,44.19,44.29,46300.0,28.1664,28.2493,28.1664,28.2302,46300.0
2008-02-13 12:10:00,44.29,44.35,44.28,44.32,76200.0,28.2302,28.2684,28.2238,28.2493,76200.0
2008-02-13 12:20:00,44.33,44.37,44.19,44.2,81800.0,28.2557,28.2812,28.1664,28.1728,81800.0
2008-02-13 12:30:00,44.19,44.21,44.13,44.15,44600.0,28.1664,28.1792,28.1282,28.141,44600.0
2008-02-13 12:40:00,44.14,44.27,44.1,44.15,201100.0,28.1346,28.2174,28.1091,28.141,201100.0
2008-02-13 12:50:00,44.13,44.18,44.07,44.1,83300.0,28.1282,28.1601,28.09,28.1091,83300.0
2008-02-13 13:00:00,44.09,44.17,44.05,44.12,85600.0,28.1027,28.1537,28.0772,28.1218,85600.0
2008-02-13 13:10:00,44.12,44.13,44.07,44.12,51600.0,28.1218,28.1282,28.09,28.1218,51600.0
2008-02-13 13:20:00,44.1,44.21,44.05,44.06,104800.0,28.1091,28.1792,28.0772,28.0836,104800.0
2008-02-13 13:30:00,44.06,44.09,44.04,44.07,55600.0,28.0836,28.1027,28.0708,28.09,55600.0
2008-02-13 13:40:00,44.05,44.13,43.98,44.03,60100.0,28.0772,28.1282,28.0326,28.0645,60100.0
2008-02-13 13:50:00,44.0,44.06,43.9,43.92,80900.0,28.0453,28.0836,27.9816,27.9944,80900.0
2008-02-13 14:00:00,43.91,43.92,43.84,43.88,45900.0,27.988,27.9944,27.9434,27.9689,45900.0
2008-02-13 14:10:00,43.87,43.88,43.69,43.74,145300.0,27.9625,27.9689,27.8478,27.8796,145300.0
2008-02-13 14:20:00,43.74,43.78,43.67,43.7,79900.0,27.8796,27.9051,27.835,27.8541,79900.0
2008-02-13 14:30:00,43.71,43.74,43.64,43.72,91500.0,27.8605,27.8796,27.8159,27.8669,91500.0
2008-02-13 14:40:00,43.71,43.72,43.51,43.52,146100.0,27.8605,27.8669,27.733,27.7394,146100.0
2008-02-13 14:50:00,43.51,43.83,43.51,43.75,87500.0,27.733,27.937,27.733,27.886,87500.0
2008-02-13 15:00:00,43.75,43.87,43.71,43.87,117300.0,27.886,27.9625,27.8605,27.9625,117300.0
2008-02-13 15:10:00,43.85,43.89,43.77,43.8,70600.0,27.9497,27.9752,27.8987,27.9179,70600.0
2008-02-13 15:20:00,43.79,44.0,43.79,43.93,85200.0,27.9115,28.0453,27.9115,28.0007,85200.0
2008-02-13 15:30:00,43.93,44.01,43.84,43.98,149600.0,28.0007,28.0517,27.9434,28.0326,149600.0
2008-02-13 15:40:00,44.0,44.09,43.91,43.92,177100.0,28.0453,28.1027,27.988,27.9944,177100.0
2008-02-13 15:50:00,43.91,44.04,43.82,43.94,385500.0,27.988,28.0708,27.9306,28.0071,385500.0
2008-02-14 09:30:00,44.06,44.37,43.96,44.35,212700.0,28.1675,28.3656,28.1035,28.3529,212700.0
2008-02-14 09:40:00,44.35,44.46,44.2,44.24,96300.0,28.3529,28.4232,28.257,28.2825,96300.0
2008-02-14 09:50:00,44.23,44.44,44.22,44.4,116300.0,28.2761,28.4104,28.2697,28.3848,116300.0
2008-02-14 10:00:00,44.4,44.57,44.38,44.41,106300.0,28.3848,28.4935,28.372,28.3912,106300.0
2008-02-14 10:10:00,44.41,44.51,44.33,44.47,73200.0,28.3912,28.4551,28.3401,28.4296,73200.0
2008-02-14 10:20:00,44.47,44.53,44.35,44.4,109700.0,28.4296,28.4679,28.3529,28.3848,109700.0
2008-02-14 10:30:00,44.4,44.42,44.25,44.28,125700.0,28.3848,28.3976,28.2889,28.3081,125700.0
2008-02-14 10:40:00,44.28,44.42,44.25,44.42,136500.0,28.3081,28.3976,28.2889,28.3976,136500.0
2008-02-14 10:50:00,44.42,44.51,44.35,44.4,144900.0,28.3976,28.4551,28.3529,28.3848,144900.0
2008-02-14 11:00:00,44.4,44.4,44.19,44.21,112200.0,28.3848,28.3848,28.2506,28.2634,112200.0
2008-02-14 11:10:00,44.2,44.3,44.16,44.19,121700.0,28.257,28.3209,28.2314,28.2506,121700.0
2008-02-14 11:20:00,44.2,44.2,44.09,44.1,63200.0,28.257,28.257,28.1866,28.193,63200.0
2008-02-14 11:30:00,44.1,44.13,43.95,43.95,82500.0,28.193,28.2122,28.0971,28.0971,82500.0
2008-02-14 11:40:00,43.96,44.0,43.84,43.84,77700.0,28.1035,28.1291,28.0268,28.0268,77700.0
2008-02-14 11:50:00,43.85,43.92,43.69,43.69,99200.0,28.0332,28.078,27.9309,27.9309,99200.0
2008-02-14 12:00:00,43.69,43.84,43.63,43.8,81600.0,27.9309,28.0268,27.8926,28.0012,81600.0
2008-02-14 12:10:00,43.79,43.91,43.73,43.89,75300.0,27.9948,28.0716,27.9565,28.0588,75300.0
2008-02-14 12:20:00,43.89,43.91,43.8,43.8,96800.0,28.0588,28.0716,28.0012,28.0012,96800.0
2008-02-14 12:30:00,43.8,43.88,43.7,43.84,74200.0,28.0012,28.0524,27.9373,28.0268,74200.0
2008-02-14 12:40:00,43.85,43.88,43.8,43.82,69700.0,28.0332,28.0524,28.0012,28.014,69700.0
2008-02-14 12:50:00,43.81,43.88,43.61,43.61,65300.0,28.0076,28.0524,27.8798,27.8798,65300.0
2008-02-14 13:00:00,43.6,43.64,43.47,43.5,62600.0,27.8734,27.899,27.7903,27.8095,62600.0
2008-02-14 13:10:00,43.49,43.52,43.37,43.48,49800.0,27.8031,27.8222,27.7263,27.7967,49800.0
2008-02-14 13:20:00,43.48,43.56,43.46,43.53,76700.0,27.7967,27.8478,27.7839,27.8286,76700.0
2008-02-14 13:30:00,43.53,43.66,43.53,43.61,70200.0,27.8286,27.9117,27.8286,27.8798,70200.0
2008-02-14 13:40:00,43.62,43.62,43.49,43.51,45700.0,27.8862,27.8862,27.8031,27.8158,45700.0
2008-02-14 13:50:00,43.5,43.51,43.41,43.46,51100.0,27.8095,27.8158,27.7519,27.7839,51100.0
2008-02-14 14:00:00,43.46,43.52,43.43,43.46,43700.0,27.7839,27.8222,27.7647,27.7839,43700.0
2008-02-14 14:10:00,43.46,43.47,43.31,43.4,61200.0,27.7839,27.7903,27.688,27.7455,61200.0
2008-02-14 14:20:00,43.39,43.46,43.35,43.38,54000.0,27.7391,27.7839,27.7136,27.7327,54000.0
2008-02-14 14:30:00,43.38,43.54,43.36,43.54,63000.0,27.7327,27.835,27.7199,27.835,63000.0
2008-02-14 14:40:00,43.52,43.53,43.16,43.27,122000.0,27.8222,27.8286,27.5921,27.6624,122000.0
2008-02-14 14:50:00,43.27,43.54,43.26,43.52,98700.0,27.6624,27.835,27.656,27.8222,98700.0
2008-02-14 15:00:00,43.51,43.55,43.4,43.52,71700.0,27.8158,27.8414,27.7455,27.8222,71700.0
2008-02-14 15:10:00,43.52,43.76,43.51,43.74,99800.0,27.8222,27.9757,27.8158,27.9629,99800.0
2008-02-14 15:20:00,43.75,43.77,43.62,43.72,83000.0,27.9693,27.9821,27.8862,27.9501,83000.0
2008-02-14 15:30:00,43.72,43.73,43.53,43.62,101200.0,27.9501,27.9565,27.8286,27.8862,101200.0
2008-02-14 15:40:00,43.62,43.62,43.47,43.56,224700.0,27.8862,27.8862,27.7903,27.8478,224700.0
2008-02-14 15:50:00,43.57,43.63,43.46,43.56,325800.0,27.8542,27.8926,27.7839,27.8478,325800.0
2008-02-15 09:30:00,43.38,43.5,42.9,43.2,505200.0,27.7327,27.8095,27.4259,27.6177,505200.0
2008-02-15 09:40:00,43.21,43.28,43.09,43.19,63800.0,27.6241,27.6688,27.5473,27.6113,63800.0
2008-02-15 09:50:00,43.22,43.27,42.78,43.12,126400.0,27.6304,27.6624,27.3492,27.5665,126400.0
2008-02-15 10:00:00,43.1,43.19,42.98,43.13,88400.0,27.5537,27.6113,27.477,27.5729,88400.0
2008-02-15 10:10:00,43.12,43.38,43.11,43.34,89200.0,27.5665,27.7327,27.5601,27.7072,89200.0
2008-02-15 10:20:00,43.34,43.52,43.3,43.44,60800.0,27.7072,27.8222,27.6816,27.7711,60800.0
2008-02-15 10:30:00,43.44,43.51,43.33,43.43,57600.0,27.7711,27.8158,27.7008,27.7647,57600.0
2008-02-15 10:40:00,43.43,43.44,43.22,43.22,56500.0,27.7647,27.7711,27.6304,27.6304,56500.0
2008-02-15 10:50:00,43.22,43.25,43.07,43.12,66300.0,27.6304,27.6496,27.5346,27.5665,66300.0
2008-02-15 11:00:00,43.13,43.14,43.0,43.13,41600.0,27.5729,27.5793,27.4898,27.5729,41600.0
2008-02-15 11:10:00,43.13,43.25,43.11,43.18,49400.0,27.5729,27.6496,27.5601,27.6049,49400.0
2008-02-15 11:20:00,43.18,43.29,43.18,43.27,94400.0,27.6049,27.6752,27.6049,27.6624,94400.0
2008-02-15 11:30:00,43.27,43.28,43.17,43.19,52600.0,27.6624,27.6688,27.5985,27.6113,52600.0
2008-02-15 11:40:00,43.18,43.26,43.17,43.21,24300.0,27.6049,27.656,27.5985,27.6241,24300.0
2008-02-15 11:50:00,43.21,43.39,43.21,43.39,52700.0,27.6241,27.7391,27.6241,27.7391,52700.0
2008-02-15 12:00:00,43.39,43.52,43.39,43.51,63000.0,27.7391,27.8222,27.7391,27.8158,63000.0
2008-02-15 12:10:00,43.51,43.63,43.51,43.58,43400.0,27.8158,27.8926,27.8158,27.8606,43400.0
2008-02-15 12:20:00,43.58,43.63,43.43,43.46,79000.0,27.8606,27.8926,27.7647,27.7839,79000.0
2008-02-15 12:30:00,43.46,43.49,43.4,43.45,42900.0,27.7839,27.8031,27.7455,27.7775,42900.0
2008-02-15 12:40:00,43.44,43.58,43.41,43.56,67900.0,27.7711,27.8606,27.7519,27.8478,67900.0
2008-02-15 12:50:00,43.57,43.65,43.54,43.59,47300.0,27.8542,27.9053,27.835,27.867,47300.0
2008-02-15 13:00:00,43.59,43.6,43.49,43.58,42000.0,27.867,27.8734,27.8031,27.8606,42000.0
2008-02-15 13:10:00,43.58,43.69,43.58,43.68,57600.0,27.8606,27.9309,27.8606,27.9245,57600.0
2008-02-15 13:20:00,43.68,43.83,43.66,43.73,67400.0,27.9245,28.0204,27.9117,27.9565,67400.0
2008-02-15 13:30:00,43.72,43.76,43.67,43.72,37200.0,27.9501,27.9757,27.9181,27.9501,37200.0
2008-02-15 13:40:00,43.72,43.8,43.71,43.72,64100.0,27.9501,28.0012,27.9437,27.9501,64100.0
2008-02-15 13:50:00,43.72,43.9,43.72,43.89,68900.0,27.9501,28.0652,27.9501,28.0588,68900.0
2008-02-15 14:00:00,43.9,43.92,43.86,43.9,56900.0,28.0652,28.078,28.0396,28.0652,56900.0
2008-02-15 14:10:00,43.9,43.95,43.78,43.82,66500.0,28.0652,28.0971,27.9885,28.014,66500.0
2008-02-15 14:20:00,43.82,43.92,43.82,43.91,49200.0,28.014,28.078,28.014,28.0716,49200.0
2008-02-15 14:30:00,43.91,43.96,43.91,43.96,93300.0,28.0716,28.1035,28.0716,28.1035,93300.0
2008-02-15 14:40:00,43.96,44.05,43.95,44.01,107600.0,28.1035,28.1611,28.0971,28.1355,107600.0
2008-02-15 14:50:00,44.01,44.1,43.99,44.03,85000.0,28.1355,28.193,28.1227,28.1483,85000.0
2008-02-15 15:00:00,44.03,44.12,44.02,44.1,102100.0,28.1483,28.2058,28.1419,28.193,102100.0
2008-02-15 15:10:00,44.08,44.13,44.05,44.07,74800.0,28.1802,28.2122,28.1611,28.1739,74800.0
2008-02-15 15:20:00,44.08,44.08,43.98,43.99,99700.0,28.1802,28.1802,28.1163,28.1227,99700.0
2008-02-15 15:30:00,43.99,44.06,43.98,44.05,118300.0,28.1227,28.1675,28.1163,28.1611,118300.0
2008-02-15 15:40:00,44.06,44.15,43.98,44.13,190200.0,28.1675,28.225,28.1163,28.2122,190200.0
2008-02-15 15:50:00,44.12,44.15,44.03,44.1,212000.0,28.2058,28.225,28.1483,28.193,212000.0
2008-02-19 09:30:00,44.54,45.32,44.54,45.28,420000.0,28.4743,28.973,28.4743,28.9474,420000.0
2008-02-19 09:40:00,45.31,45.42,45.23,45.37,232500.0,28.9666,29.0369,28.9154,29.0049,232500.0
2008-02-19 09:50:00,45.39,45.42,45.31,45.37,165600.0,29.0177,29.0369,28.9666,29.0049,165600.0
2008-02-19 10:00:00,45.37,45.68,45.3,45.68,166800.0,29.0049,29.2031,28.9602,29.2031,166800.0
2008-02-19 10:10:00,45.66,45.68,45.27,45.39,176500.0,29.1903,29.2031,28.941,29.0177,176500.0
2008-02-19 10:20:00,45.38,45.49,45.35,45.38,113000.0,29.0113,29.0817,28.9922,29.0113,113000.0
2008-02-19 10:30:00,45.38,45.45,45.22,45.32,129700.0,29.0113,29.0561,28.909,28.973,129700.0
2008-02-19 10:40:00,45.32,45.47,45.32,45.4,77900.0,28.973,29.0689,28.973,29.0241,77900.0
2008-02-19 10:50:00,45.42,45.57,45.39,45.47,91500.0,29.0369,29.1328,29.0177,29.0689,91500.0
2008-02-19 11:00:00,45.47,45.6,45.28,45.38,117400.0,29.0689,29.152,28.9474,29.0113,117400.0
2008-02-19 11:10:00,45.39,45.5,45.34,45.42,231000.0,29.0177,29.088,28.9858,29.0369,231000.0
2008-02-19 11:20:00,45.41,45.51,45.37,45.43,134500.0,29.0305,29.0944,29.0049,29.0433,134500.0
2008-02-19 11:30:00,45.43,45.74,45.41,45.66,88300.0,29.0433,29.2415,29.0305,29.1903,88300.0
2008-02-19 11:40:00,45.66,45.72,45.56,45.7,106200.0,29.1903,29.2287,29.1264,29.2159,106200.0
2008-02-19 11:50:00,45.71,45.73,45.64,45.66,105900.0,29.2223,29.2351,29.1775,29.1903,105900.0
2008-02-19 12:00:00,45.66,45.71,45.6,45.66,72700.0,29.1903,29.2223,29.152,29.1903,72700.0
2008-02-19 12:10:00,45.66,45.7,45.64,45.69,57300.0,29.1903,29.2159,29.1775,29.2095,57300.0
2008-02-19 12:20:00,45.69,45.72,45.66,45.7,70400.0,29.2095,29.2287,29.1903,29.2159,70400.0
2008-02-19 12:30:00,45.7,45.71,45.63,45.67,84100.0,29.2159,29.2223,29.1712,29.1967,84100.0
2008-02-19 12:40:00,45.67,45.68,45.52,45.55,64500.0,29.1967,29.2031,29.1008,29.12,64500.0
2008-02-19 12:50:00,45.53,45.61,45.52,45.57,48200.0,29.1072,29.1584,29.1008,29.1328,48200.0
2008-02-19 13:00:00,45.58,45.71,45.5,45.51,89000.0,29.1392,29.2223,29.088,29.0944,89000.0
2008-02-19 13:10:00,45.51,45.74,45.51,45.62,108400.0,29.0944,29.2415,29.0944,29.1648,108400.0
2008-02-19 13:20:00,45.63,45.69,45.61,45.61,59600.0,29.1712,29.2095,29.1584,29.1584,59600.0
2008-02-19 13:30:00,45.62,45.74,45.61,45.74,86900.0,29.1648,29.2415,29.1584,29.2415,86900.0
2008-02-19 13:40:00,45.74,45.74,45.62,45.62,50300.0,29.2415,29.2415,29.1648,29.1648,50300.0
2008-02-19 13:50:00,45.61,45.64,45.57,45.6,47500.0,29.1584,29.1775,29.1328,29.152,47500.0
2008-02-19 14:00:00,45.6,45.62,45.47,45.48,47500.0,29.152,29.1648,29.0689,29.0753,47500.0
2008-02-19 14:10:00,45.49,45.62,45.44,45.61,86100.0,29.0817,29.1648,29.0497,29.1584,86100.0
2008-02-19 14:20:00,45.61,45.74,45.57,45.64,162700.0,29.1584,29.2415,29.1328,29.1775,162700.0
2008-02-19 14:30:00,45.64,45.75,45.58,45.62,206500.0,29.1775,29.2479,29.1392,29.1648,206500.0
2008-02-19 14:40:00,45.64,45.75,45.6,45.71,224300.0,29.1775,29.2479,29.152,29.2223,224300.0
2008-02-19 14:50:00,45.71,45.77,45.48,45.48,219300.0,29.2223,29.2607,29.0753,29.0753,219300.0
2008-02-19 15:00:00,45.49,45.49,45.37,45.37,195000.0,29.0817,29.0817,29.0049,29.0049,195000.0
2008-02-19 15:10:00,45.37,45.41,45.35,45.38,143200.0,29.0049,29.0305,28.9922,29.0113,143200.0
2008-02-19 15:20:00,45.38,45.47,45.33,45.34,234900.0,29.0113,29.0689,28.9794,28.9858,234900.0
2008-02-19 15:30:00,45.34,45.42,45.28,45.42,284800.0,28.9858,29.0369,28.9474,29.0369,284800.0
2008-02-19 15:40:00,45.42,45.54,45.36,45.36,272900.0,29.0369,29.1136,28.9985,28.9985,272900.0
2008-02-19 15:50:00,45.37,45.44,45.3,45.4,384900.0,29.0049,29.0497,28.9602,29.0241,384900.0
2008-02-20 09:30:00,45.01,45.35,44.74,45.34,226700.0,28.7748,28.9922,28.6022,28.9858,226700.0
2008-02-20 09:40:00,45.32,45.48,45.13,45.27,198000.0,28.973,29.0753,28.8515,28.941,198000.0
2008-02-20 09:50:00,45.28,45.33,44.96,44.96,108100.0,28.9474,28.9794,28.7428,28.7428,108100.0
2008-02-20 10:00:00,44.95,44.97,44.8,44.84,171700.0,28.7364,28.7492,28.6405,28.6661,171700.0
2008-02-20 10:10:00,44.84,44.86,44.72,44.8,125400.0,28.6661,28.6789,28.5894,28.6405,125400.0
2008-02-20 10:20:00,44.8,44.82,44.67,44.76,85500.0,28.6405,28.6533,28.5574,28.615,85500.0
2008-02-20 10:30:00,44.76,44.76,44.53,44.54,170900.0,28.615,28.615,28.4679,28.4743,170900.0
2008-02-20 10:40:00,44.53,44.61,44.33,44.35,135300.0,28.4679,28.5191,28.3401,28.3529,135300.0
2008-02-20 10:50:00,44.35,44.46,44.3,44.39,163700.0,28.3529,28.4232,28.3209,28.3784,163700.0
2008-02-20 11:00:00,44.37,44.5,44.31,44.38,126500.0,28.3656,28.4487,28.3273,28.372,126500.0
2008-02-20 11:10:00,44.38,44.55,44.3,44.42,92200.0,28.372,28.4807,28.3209,28.3976,92200.0
2008-02-20 11:20:00,44.44,44.44,44.25,44.32,70800.0,28.4104,28.4104,28.2889,28.3337,70800.0
2008-02-20 11:30:00,44.33,44.43,44.31,44.35,44700.0,28.3401,28.404,28.3273,28.3529,44700.0
2008-02-20 11:40:00,44.36,44.43,44.31,44.42,33900.0,28.3592,28.404,28.3273,28.3976,33900.0
2008-02-20 11:50:00,44.43,44.54,44.42,44.46,55500.0,28.404,28.4743,28.3976,28.4232,55500.0
2008-02-20 12:00:00,44.46,44.65,44.37,44.65,167300.0,28.4232,28.5446,28.3656,28.5446,167300.0
2008-02-20 12:10:00,44.62,44.65,44.42,44.57,143400.0,28.5255,28.5446,28.3976,28.4935,143400.0
2008-02-20 12:20:00,44.58,44.82,44.56,44.6,107500.0,28.4999,28.6533,28.4871,28.5127,107500.0
2008-02-20 12:30:00,44.61,44.68,44.57,44.64,49800.0,28.5191,28.5638,28.4935,28.5383,49800.0
2008-02-20 12:40:00,44.64,44.64,44.51,44.54,44400.0,28.5383,28.5383,28.4551,28.4743,44400.0
2008-02-20 12:50:00,44.54,44.72,44.52,44.63,55600.0,28.4743,28.5894,28.4615,28.5319,55600.0
2008-02-20 13:00:00,44.62,44.8,44.56,44.74,107300.0,28.5255,28.6405,28.4871,28.6022,107300.0
2008-02-20 13:10:00,44.75,44.88,44.71,44.83,84300.0,28.6086,28.6917,28.583,28.6597,84300.0
2008-02-20 13:20:00,44.84,44.84,44.66,44.76,51900.0,28.6661,28.6661,28.551,28.615,51900.0
2008-02-20 13:30:00,44.77,44.77,44.63,44.66,34700.0,28.6214,28.6214,28.5319,28.551,34700.0
2008-02-20 13:40:00,44.66,44.77,44.66,44.75,47700.0,28.551,28.6214,28.551,28.6086,47700.0
2008-02-20 13:50:00,44.76,44.83,44.68,44.68,45000.0,28.615,28.6597,28.5638,28.5638,45000.0
2008-02-20 14:00:00,44.68,44.92,44.54,44.7,103300.0,28.5638,28.7173,28.4743,28.5766,103300.0
2008-02-20 14:10:00,44.71,44.73,44.49,44.54,85500.0,28.583,28.5958,28.4424,28.4743,85500.0
2008-02-20 14:20:00,44.52,44.66,44.49,44.63,54800.0,28.4615,28.551,28.4424,28.5319,54800.0
2008-02-20 14:30:00,44.66,44.95,44.63,44.88,188000.0,28.551,28.7364,28.5319,28.6917,188000.0
2008-02-20 14:40:00,44.88,45.22,44.82,45.22,129700.0,28.6917,28.909,28.6533,28.909,129700.0
2008-02-20 14:50:00,45.24,45.29,45.14,45.14,84800.0,28.9218,28.9538,28.8579,28.8579,84800.0
2008-02-20 15:00:00,45.12,45.18,45.07,45.13,45800.0,28.8451,28.8835,28.8131,28.8515,45800.0
2008-02-20 15:10:00,45.14,45.27,45.11,45.13,49600.0,28.8579,28.941,28.8387,28.8515,49600.0
2008-02-20 15:20:00,45.12,45.22,45.06,45.17,84800.0,28.8451,28.909,28.8068,28.8771,84800.0
2008-02-20 15:30:00,45.17,45.22,45.13,45.21,135200.0,28.8771,28.909,28.8515,28.9027,135200.0
2008-02-20 15:40:00,45.2,45.28,45.19,45.24,207900.0,28.8963,28.9474,28.8899,28.9218,207900.0
2008-02-20 15:50:00,45.25,45.31,45.23,45.31,288400.0,28.9282,28.9666,28.9154,28.9666,288400.0
2008-02-21 09:30:00,45.59,46.35,45.34,46.25,479200.0,29.1456,29.6314,28.9858,29.5675,479200.0
2008-02-21 09:40:00,46.25,46.33,46.16,46.29,256800.0,29.5675,29.6187,29.51,29.5931,256800.0
2008-02-21 09:50:00,46.29,46.55,46.17,46.46,317800.0,29.5931,29.7593,29.5164,29.7018,317800.0
2008-02-21 10:00:00,46.48,46.63,46.36,46.6,342100.0,29.7146,29.8105,29.6378,29.7913,342100.0
2008-02-21 10:10:00,46.59,46.77,46.57,46.73,261100.0,29.7849,29.9,29.7721,29.8744,261100.0
2008-02-21 10:20:00,46.71,46.75,46.58,46.61,232400.0,29.8616,29.8872,29.7785,29.7977,232400.0
2008-02-21 10:30:00,46.62,46.65,46.39,46.55,232600.0,29.8041,29.8232,29.657,29.7593,232600.0
2008-02-21 10:40:00,46.55,46.83,46.49,46.81,192700.0,29.7593,29.9383,29.721,29.9255,192700.0
2008-02-21 10:50:00,46.81,46.84,46.44,46.44,210400.0,29.9255,29.9447,29.689,29.689,210400.0
2008-02-21 11:00:00,46.45,46.67,46.38,46.61,119400.0,29.6954,29.836,29.6506,29.7977,119400.0
2008-02-21 11:10:00,46.62,46.73,46.5,46.71,131300.0,29.8041,29.8744,29.7273,29.8616,131300.0
2008-02-21 11:20:00,46.71,46.74,46.56,46.71,85400.0,29.8616,29.8808,29.7657,29.8616,85400.0
2008-02-21 11:30:00,46.71,46.81,46.64,46.69,110000.0,29.8616,29.9255,29.8168,29.8488,110000.0
2008-02-21 11:40:00,46.7,46.84,46.61,46.78,88900.0,29.8552,29.9447,29.7977,29.9063,88900.0
2008-02-21 11:50:00,46.77,46.85,46.77,46.83,61300.0,29.9,29.9511,29.9,29.9383,61300.0
2008-02-21 12:00:00,46.84,46.87,46.83,46.84,87200.0,29.9447,29.9639,29.9383,29.9447,87200.0
2008-02-21 12:10:00,46.84,46.87,46.83,46.87,136100.0,29.9447,29.9639,29.9383,29.9639,136100.0
2008-02-21 12:20:00,46.87,46.87,46.66,46.67,167200.0,29.9639,29.9639,29.8296,29.836,167200.0
2008-02-21 12:30:00,46.67,46.79,46.64,46.74,127000.0,29.836,29.9127,29.8168,29.8808,127000.0
2008-02-21 12:40:00,46.74,46.79,46.62,46.65,91200.0,29.8808,29.9127,29.8041,29.8232,91200.0
2008-02-21 12:50:00,46.64,46.69,46.59,46.65,173400.0,29.8168,29.8488,29.7849,29.8232,173400.0
2008-02-21 13:00:00,46.64,46.71,46.63,46.69,132600.0,29.8168,29.8616,29.8105,29.8488,132600.0
2008-02-21 13:10:00,46.69,46.69,46.48,46.5,178300.0,29.8488,29.8488,29.7146,29.7273,178300.0
2008-02-21 13:20:00,46.5,46.51,46.42,46.45,198300.0,29.7273,29.7337,29.6762,29.6954,198300.0
2008-02-21 13:30:00,46.46,46.48,46.41,46.44,153100.0,29.7018,29.7146,29.6698,29.689,153100.0
2008-02-21 13:40:00,46.44,46.45,46.15,46.19,107800.0,29.689,29.6954,29.5036,29.5292,107800.0
2008-02-21 13:50:00,46.19,46.3,46.14,46.29,156100.0,29.5292,29.5995,29.4972,29.5931,156100.0
2008-02-21 14:00:00,46.28,46.46,46.28,46.39,196900.0,29.5867,29.7018,29.5867,29.657,196900.0
2008-02-21 14:10:00,46.38,46.43,46.32,46.39,165800.0,29.6506,29.6826,29.6123,29.657,165800.0
2008-02-21 14:20:00,46.37,46.46,46.28,46.32,709000.0,29.6442,29.7018,29.5867,29.6123,709000.0
2008-02-21 14:30:00,46.32,46.35,46.23,46.3,172700.0,29.6123,29.6314,29.5547,29.5995,172700.0
2008-02-21 14:40:00,46.3,46.32,45.87,45.88,201800.0,29.5995,29.6123,29.3246,29.331,201800.0
2008-02-21 14:50:00,45.88,45.93,45.78,45.78,160500.0,29.331,29.3629,29.2671,29.2671,160500.0
2008-02-21 15:00:00,45.78,45.82,45.57,45.66,208400.0,29.2671,29.2926,29.1328,29.1903,208400.0
2008-02-21 15:10:00,45.67,45.68,45.51,45.58,210300.0,29.1967,29.2031,29.0944,29.1392,210300.0
2008-02-21 15:20:00,45.56,45.66,45.37,45.4,423400.0,29.1264,29.1903,29.0049,29.0241,423400.0
2008-02-21 15:30:00,45.4,45.53,45.32,45.33,278700.0,29.0241,29.1072,28.973,28.9794,278700.0
2008-02-21 15:40:00,45.33,45.46,45.27,45.35,258100.0,28.9794,29.0625,28.941,28.9922,258100.0
2008-02-21 15:50:00,45.37,45.49,45.34,45.46,628700.0,29.0049,29.0817,28.9858,29.0625,628700.0
2008-02-22 09:30:00,45.69,45.69,45.08,45.46,242600.0,29.2095,29.2095,28.8195,29.0625,242600.0
2008-02-22 09:40:00,45.42,45.43,44.91,44.96,173800.0,29.0369,29.0433,28.7109,28.7428,173800.0
2008-02-22 09:50:00,44.97,44.99,44.7,44.95,212300.0,28.7492,28.762,28.5766,28.7364,212300.0
2008-02-22 10:00:00,44.98,45.0,44.61,44.61,238100.0,28.7556,28.7684,28.5191,28.5191,238100.0
2008-02-22 10:10:00,44.63,44.82,44.58,44.82,156600.0,28.5319,28.6533,28.4999,28.6533,156600.0
2008-02-22 10:20:00,44.81,44.82,44.63,44.72,89000.0,28.6469,28.6533,28.5319,28.5894,89000.0
2008-02-22 10:30:00,44.73,44.76,44.5,44.51,136900.0,28.5958,28.615,28.4487,28.4551,136900.0
2008-02-22 10:40:00,44.52,44.52,44.28,44.39,163200.0,28.4615,28.4615,28.3081,28.3784,163200.0
2008-02-22 10:50:00,44.39,44.47,44.32,44.42,89800.0,28.3784,28.4296,28.3337,28.3976,89800.0
2008-02-22 11:00:00,44.42,44.55,44.41,44.46,55500.0,28.3976,28.4807,28.3912,28.4232,55500.0
2008-02-22 11:10:00,44.47,44.56,44.45,44.52,87200.0,28.4296,28.4871,28.4168,28.4615,87200.0
2008-02-22 11:20:00,44.53,44.53,44.4,44.41,48000.0,28.4679,28.4679,28.3848,28.3912,48000.0
2008-02-22 11:30:00,44.41,44.58,44.4,44.45,72800.0,28.3912,28.4999,28.3848,28.4168,72800.0
2008-02-22 11:40:00,44.44,44.44,44.25,44.34,56200.0,28.4104,28.4104,28.2889,28.3465,56200.0
2008-02-22 11:50:00,44.36,44.47,44.36,44.45,47100.0,28.3592,28.4296,28.3592,28.4168,47100.0
2008-02-22 12:00:00,44.44,44.49,44.36,44.44,72900.0,28.4104,28.4424,28.3592,28.4104,72900.0
2008-02-22 12:10:00,44.43,44.43,44.25,44.32,69800.0,28.404,28.404,28.2889,28.3337,69800.0
2008-02-22 12:20:00,44.32,44.36,44.25,44.3,191200.0,28.3337,28.3592,28.2889,28.3209,191200.0
2008-02-22 12:30:00,44.3,44.37,44.23,44.31,86700.0,28.3209,28.3656,28.2761,28.3273,86700.0
2008-02-22 12:40:00,44.32,44.39,44.25,44.3,54600.0,28.3337,28.3784,28.2889,28.3209,54600.0
2008-02-22 12:50:00,44.31,44.33,44.22,44.25,72100.0,28.3273,28.3401,28.2697,28.2889,72100.0
2008-02-22 13:00:00,44.25,44.32,44.21,44.29,66100.0,28.2889,28.3337,28.2634,28.3145,66100.0
2008-02-22 13:10:00,44.28,44.32,44.22,44.25,134900.0,28.3081,28.3337,28.2697,28.2889,134900.0
2008-02-22 13:20:00,44.25,44.38,44.22,44.23,48800.0,28.2889,28.372,28.2697,28.2761,48800.0
2008-02-22 13:30:00,44.22,44.29,44.16,44.27,53400.0,28.2697,28.3145,28.2314,28.3017,53400.0
2008-02-22 13:40:00,44.26,44.34,44.24,44.33,66100.0,28.2953,28.3465,28.2825,28.3401,66100.0
2008-02-22 13:50:00,44.33,44.42,44.31,44.35,58000.0,28.3401,28.3976,28.3273,28.3529,58000.0
2008-02-22 14:00:00,44.35,44.39,44.3,44.35,78600.0,28.3529,28.3784,28.3209,28.3529,78600.0
2008-02-22 14:10:00,44.35,44.41,44.3,44.41,52100.0,28.3529,28.3912,28.3209,28.3912,52100.0
2008-02-22 14:20:00,44.42,44.47,44.33,44.37,94200.0,28.3976,28.4296,28.3401,28.3656,94200.0
2008-02-22 14:30:00,44.37,44.47,44.32,44.4,28700.0,28.3656,28.4296,28.3337,28.3848,28700.0
2008-02-22 14:40:00,44.39,44.49,44.35,44.43,53200.0,28.3784,28.4424,28.3529,28.404,53200.0
2008-02-22 14:50:00,44.43,44.45,44.33,44.33,90600.0,28.404,28.4168,28.3401,28.3401,90600.0
2008-02-22 15:00:00,44.34,44.39,44.32,44.32,206600.0,28.3465,28.3784,28.3337,28.3337,206600.0
2008-02-22 15:10:00,44.32,44.32,44.03,44.03,183100.0,28.3337,28.3337,28.1483,28.1483,183100.0
2008-02-22 15:20:00,44.04,44.2,44.02,44.2,317900.0,28.1547,28.257,28.1419,28.257,317900.0
2008-02-22 15:30:00,44.2,44.48,44.18,44.41,654400.0,28.257,28.436,28.2442,28.3912,654400.0
2008-02-22 15:40:00,44.41,44.48,44.25,44.34,525900.0,28.3912,28.436,28.2889,28.3465,525900.0
2008-02-22 15:50:00,44.35,44.66,44.29,44.66,654300.0,28.3529,28.551,28.3145,28.551,654300.0
2008-02-25 09:30:00,44.52,44.85,44.4,44.44,185200.0,28.4615,28.6725,28.3848,28.4104,185200.0
2008-02-25 09:40:00,44.44,44.55,44.38,44.43,105300.0,28.4104,28.4807,28.372,28.404,105300.0
2008-02-25 09:50:00,44.42,44.45,44.3,44.31,73500.0,28.3976,28.4168,28.3209,28.3273,73500.0
2008-02-25 10:00:00,44.32,44.46,44.2,44.41,150700.0,28.3337,28.4232,28.257,28.3912,150700.0
2008-02-25 10:10:00,44.42,44.45,44.31,44.35,139200.0,28.3976,28.4168,28.3273,28.3529,139200.0
2008-02-25 10:20:00,44.34,44.54,44.3,44.47,105300.0,28.3465,28.4743,28.3209,28.4296,105300.0
2008-02-25 10:30:00,44.47,44.58,44.43,44.58,74200.0,28.4296,28.4999,28.404,28.4999,74200.0
2008-02-25 10:40:00,44.59,44.65,44.51,44.58,108800.0,28.5063,28.5446,28.4551,28.4999,108800.0
2008-02-25 10:50:00,44.57,44.62,44.41,44.45,153000.0,28.4935,28.5255,28.3912,28.4168,153000.0
2008-02-25 11:00:00,44.45,44.49,44.39,44.48,95500.0,28.4168,28.4424,28.3784,28.436,95500.0
2008-02-25 11:10:00,44.48,44.57,44.44,44.54,203300.0,28.436,28.4935,28.4104,28.4743,203300.0
2008-02-25 11:20:00,44.54,44.78,44.48,44.53,104000.0,28.4743,28.6278,28.436,28.4679,104000.0
2008-02-25 11:30:00,44.52,44.71,44.49,44.7,87000.0,28.4615,28.583,28.4424,28.5766,87000.0
2008-02-25 11:40:00,44.7,44.95,44.7,44.86,159200.0,28.5766,28.7364,28.5766,28.6789,159200.0
2008-02-25 11:50:00,44.86,44.86,44.68,44.74,137700.0,28.6789,28.6789,28.5638,28.6022,137700.0
2008-02-25 12:00:00,44.73,44.74,44.55,44.61,91100.0,28.5958,28.6022,28.4807,28.5191,91100.0
2008-02-25 12:10:00,44.6,44.65,44.53,44.58,97800.0,28.5127,28.5446,28.4679,28.4999,97800.0
2008-02-25 12:20:00,44.56,44.62,44.49,44.6,252400.0,28.4871,28.5255,28.4424,28.5127,252400.0
2008-02-25 12:30:00,44.6,44.64,44.57,44.58,102400.0,28.5127,28.5383,28.4935,28.4999,102400.0
2008-02-25 12:40:00,44.58,44.62,44.57,44.59,61100.0,28.4999,28.5255,28.4935,28.5063,61100.0
2008-02-25 12:50:00,44.58,44.61,44.58,44.6,68900.0,28.4999,28.5191,28.4999,28.5127,68900.0
2008-02-25 13:00:00,44.6,44.61,44.56,44.56,134100.0,28.5127,28.5191,28.4871,28.4871,134100.0
2008-02-25 13:10:00,44.57,44.59,44.52,44.57,83500.0,28.4935,28.5063,28.4615,28.4935,83500.0
2008-02-25 13:20:00,44.58,44.6,44.48,44.54,190300.0,28.4999,28.5127,28.436,28.4743,190300.0
2008-02-25 13:30:00,44.53,44.55,44.46,44.47,49700.0,28.4679,28.4807,28.4232,28.4296,49700.0
2008-02-25 13:40:00,44.49,44.53,44.49,44.5,89300.0,28.4424,28.4679,28.4424,28.4487,89300.0
2008-02-25 13:50:00,44.5,44.6,44.49,44.55,177200.0,28.4487,28.5127,28.4424,28.4807,177200.0
2008-02-25 14:00:00,44.56,44.68,44.51,44.62,52700.0,28.4871,28.5638,28.4551,28.5255,52700.0
2008-02-25 14:10:00,44.63,44.81,44.6,44.78,74600.0,28.5319,28.6469,28.5127,28.6278,74600.0
2008-02-25 14:20:00,44.78,45.0,44.67,44.99,132900.0,28.6278,28.7684,28.5574,28.762,132900.0
2008-02-25 14:30:00,44.99,45.08,44.78,44.92,132500.0,28.762,28.8195,28.6278,28.7173,132500.0
2008-02-25 14:40:00,44.92,44.99,44.69,44.81,93700.0,28.7173,28.762,28.5702,28.6469,93700.0
2008-02-25 14:50:00,44.82,44.97,44.7,44.88,86400.0,28.6533,28.7492,28.5766,28.6917,86400.0
2008-02-25 15:00:00,44.87,44.98,44.83,44.88,96400.0,28.6853,28.7556,28.6597,28.6917,96400.0
2008-02-25 15:10:00,44.87,45.0,44.83,44.94,86300.0,28.6853,28.7684,28.6597,28.73,86300.0
2008-02-25 15:20:00,44.92,44.92,44.78,44.84,146500.0,28.7173,28.7173,28.6278,28.6661,146500.0
2008-02-25 15:30:00,44.83,44.85,44.77,44.83,334400.0,28.6597,28.6725,28.6214,28.6597,334400.0
2008-02-25 15:40:00,44.83,44.89,44.75,44.79,186300.0,28.6597,28.6981,28.6086,28.6341,186300.0
2008-02-25 15:50:00,44.79,44.82,44.71,44.8,365500.0,28.6341,28.6533,28.583,28.6405,365500.0
2008-02-26 09:30:00,44.7,45.5,44.7,45.03,232900.0,28.5766,29.088,28.5766,28.7876,232900.0
2008-02-26 09:40:00,45.02,45.26,44.6,45.26,211300.0,28.7812,28.9346,28.5127,28.9346,211300.0
2008-02-26 09:50:00,45.25,45.4,45.19,45.19,135500.0,28.9282,29.0241,28.8899,28.8899,135500.0
2008-02-26 10:00:00,45.19,45.48,45.05,45.47,183900.0,28.8899,29.0753,28.8004,29.0689,183900.0
2008-02-26 10:10:00,45.48,45.75,45.46,45.65,287300.0,29.0753,29.2479,29.0625,29.1839,287300.0
2008-02-26 10:20:00,45.64,45.65,45.25,45.3,145100.0,29.1775,29.1839,28.9282,28.9602,145100.0
2008-02-26 10:30:00,45.29,45.55,45.26,45.49,75100.0,28.9538,29.12,28.9346,29.0817,75100.0
2008-02-26 10:40:00,45.49,45.67,45.46,45.62,81100.0,29.0817,29.1967,29.0625,29.1648,81100.0
2008-02-26 10:50:00,45.6,45.75,45.59,45.64,89900.0,29.152,29.2479,29.1456,29.1775,89900.0
2008-02-26 11:00:00,45.67,45.83,45.6,45.68,61100.0,29.1967,29.299,29.152,29.2031,61100.0
2008-02-26 11:10:00,45.67,45.69,45.49,45.57,165200.0,29.1967,29.2095,29.0817,29.1328,165200.0
2008-02-26 11:20:00,45.58,45.87,45.57,45.84,77200.0,29.1392,29.3246,29.1328,29.3054,77200.0
2008-02-26 11:30:00,45.81,45.82,45.58,45.61,99300.0,29.2862,29.2926,29.1392,29.1584,99300.0
2008-02-26 11:40:00,45.61,45.66,45.48,45.55,79900.0,29.1584,29.1903,29.0753,29.12,79900.0
2008-02-26 11:50:00,45.56,45.63,45.45,45.61,86500.0,29.1264,29.1712,29.0561,29.1584,86500.0
2008-02-26 12:00:00,45.61,45.91,45.61,45.9,123500.0,29.1584,29.3502,29.1584,29.3438,123500.0
2008-02-26 12:10:00,45.9,46.0,45.86,45.92,128300.0,29.3438,29.4077,29.3182,29.3566,128300.0
2008-02-26 12:20:00,45.93,46.1,45.92,45.94,186300.0,29.3629,29.4716,29.3566,29.3693,186300.0
2008-02-26 12:30:00,45.95,46.15,45.95,46.01,144100.0,29.3757,29.5036,29.3757,29.4141,144100.0
2008-02-26 12:40:00,46.04,46.13,45.98,46.01,95800.0,29.4333,29.4908,29.3949,29.4141,95800.0
2008-02-26 12:50:00,46.02,46.06,45.98,46.06,126700.0,29.4205,29.4461,29.3949,29.4461,126700.0
2008-02-26 13:00:00,46.05,46.06,45.98,46.0,73200.0,29.4397,29.4461,29.3949,29.4077,73200.0
2008-02-26 13:10:00,46.0,46.03,45.95,45.99,67300.0,29.4077,29.4269,29.3757,29.4013,67300.0
2008-02-26 13:20:00,45.99,46.02,45.9,45.93,45600.0,29.4013,29.4205,29.3438,29.3629,45600.0
2008-02-26 13:30:00,45.93,45.98,45.9,45.92,110000.0,29.3629,29.3949,29.3438,29.3566,110000.0
2008-02-26 13:40:00,45.92,46.05,45.91,45.98,41600.0,29.3566,29.4397,29.3502,29.3949,41600.0
2008-02-26 13:50:00,45.97,46.05,45.9,45.94,77100.0,29.3885,29.4397,29.3438,29.3693,77100.0
2008-02-26 14:00:00,45.92,45.98,45.9,45.95,50100.0,29.3566,29.3949,29.3438,29.3757,50100.0
2008-02-26 14:10:00,45.95,46.02,45.82,46.02,71400.0,29.3757,29.4205,29.2926,29.4205,71400.0
2008-02-26 14:20:00,46.01,46.08,45.94,46.04,65900.0,29.4141,29.4588,29.3693,29.4333,65900.0
2008-02-26 14:30:00,46.04,46.07,46.02,46.05,95900.0,29.4333,29.4524,29.4205,29.4397,95900.0
2008-02-26 14:40:00,46.05,46.09,46.03,46.08,89400.0,29.4397,29.4652,29.4269,29.4588,89400.0
2008-02-26 14:50:00,46.09,46.15,46.06,46.12,107100.0,29.4652,29.5036,29.4461,29.4844,107100.0
2008-02-26 15:00:00,46.14,46.14,46.01,46.09,98800.0,29.4972,29.4972,29.4141,29.4652,98800.0
2008-02-26 15:10:00,46.1,46.12,45.84,45.9,192600.0,29.4716,29.4844,29.3054,29.3438,192600.0
2008-02-26 15:20:00,45.91,45.94,45.77,45.93,149900.0,29.3502,29.3693,29.2607,29.3629,149900.0
2008-02-26 15:30:00,45.93,46.01,45.8,45.82,187100.0,29.3629,29.4141,29.2798,29.2926,187100.0
2008-02-26 15:40:00,45.82,45.89,45.78,45.78,162400.0,29.2926,29.3374,29.2671,29.2671,162400.0
2008-02-26 15:50:00,45.79,45.98,45.77,45.93,280000.0,29.2734,29.3949,29.2607,29.3629,280000.0
2008-02-27 09:30:00,45.73,45.88,45.19,45.68,158100.0,29.2351,29.331,28.8899,29.2031,158100.0
2008-02-27 09:40:00,45.68,45.84,45.61,45.66,63300.0,29.2031,29.3054,29.1584,29.1903,63300.0
2008-02-27 09:50:00,45.66,45.69,45.31,45.38,152200.0,29.1903,29.2095,28.9666,29.0113,152200.0
2008-02-27 10:00:00,45.37,45.55,45.25,45.44,180800.0,29.0049,29.12,28.9282,29.0497,180800.0
2008-02-27 10:10:00,45.44,45.62,45.42,45.58,99200.0,29.0497,29.1648,29.0369,29.1392,99200.0
2008-02-27 10:20:00,45.58,45.58,45.39,45.4,144300.0,29.1392,29.1392,29.0177,29.0241,144300.0
2008-02-27 10:30:00,45.4,45.44,45.29,45.39,85000.0,29.0241,29.0497,28.9538,29.0177,85000.0
2008-02-27 10:40:00,45.4,45.59,45.39,45.56,160400.0,29.0241,29.1456,29.0177,29.1264,160400.0
2008-02-27 10:50:00,45.56,45.57,45.29,45.32,184500.0,29.1264,29.1328,28.9538,28.973,184500.0
2008-02-27 11:00:00,45.31,45.54,45.31,45.38,181600.0,28.9666,29.1136,28.9666,29.0113,181600.0
2008-02-27 11:10:00,45.38,45.38,45.13,45.29,76500.0,29.0113,29.0113,28.8515,28.9538,76500.0
2008-02-27 11:20:00,45.29,45.4,45.27,45.38,79600.0,28.9538,29.0241,28.941,29.0113,79600.0
2008-02-27 11:30:00,45.4,45.56,45.35,45.46,63200.0,29.0241,29.1264,28.9922,29.0625,63200.0
2008-02-27 11:40:00,45.45,45.48,45.36,45.4,42400.0,29.0561,29.0753,28.9985,29.0241,42400.0
2008-02-27 11:50:00,45.4,45.58,45.4,45.57,55700.0,29.0241,29.1392,29.0241,29.1328,55700.0
2008-02-27 12:00:00,45.56,45.58,45.47,45.55,30300.0,29.1264,29.1392,29.0689,29.12,30300.0
2008-02-27 12:10:00,45.56,45.63,45.53,45.56,43000.0,29.1264,29.1712,29.1072,29.1264,43000.0
2008-02-27 12:20:00,45.55,45.58,45.47,45.51,44300.0,29.12,29.1392,29.0689,29.0944,44300.0
2008-02-27 12:30:00,45.5,45.57,45.42,45.56,96600.0,29.088,29.1328,29.0369,29.1264,96600.0
2008-02-27 12:40:00,45.56,45.66,45.54,45.66,35500.0,29.1264,29.1903,29.1136,29.1903,35500.0
2008-02-27 12:50:00,45.66,45.73,45.64,45.68,42300.0,29.1903,29.2351,29.1775,29.2031,42300.0
2008-02-27 13:00:00,45.68,45.75,45.68,45.74,49200.0,29.2031,29.2479,29.2031,29.2415,49200.0
2008-02-27 13:10:00,45.73,45.85,45.67,45.67,67400.0,29.2351,29.3118,29.1967,29.1967,67400.0
2008-02-27 13:20:00,45.66,45.76,45.65,45.73,31300.0,29.1903,29.2543,29.1839,29.2351,31300.0
2008-02-27 13:30:00,45.73,45.8,45.55,45.6,107300.0,29.2351,29.2798,29.12,29.152,107300.0
2008-02-27 13:40:00,45.61,45.76,45.57,45.67,595100.0,29.1584,29.2543,29.1328,29.1967,595100.0
2008-02-27 13:50:00,45.67,45.83,45.66,45.68,82500.0,29.1967,29.299,29.1903,29.2031,82500.0
2008-02-27 14:00:00,45.67,45.68,45.49,45.53,76600.0,29.1967,29.2031,29.0817,29.1072,76600.0
2008-02-27 14:10:00,45.53,45.57,45.37,45.38,75600.0,29.1072,29.1328,29.0049,29.0113,75600.0
2008-02-27 14:20:00,45.38,45.39,45.25,45.31,107100.0,29.0113,29.0177,28.9282,28.9666,107100.0
2008-02-27 14:30:00,45.31,45.34,45.24,45.26,106500.0,28.9666,28.9858,28.9218,28.9346,106500.0
2008-02-27 14:40:00,45.26,45.32,45.17,45.25,78200.0,28.9346,28.973,28.8771,28.9282,78200.0
2008-02-27 14:50:00,45.25,45.36,45.2,45.36,69300.0,28.9282,28.9985,28.8963,28.9985,69300.0
2008-02-27 15:00:00,45.35,45.37,45.17,45.19,59400.0,28.9922,29.0049,28.8771,28.8899,59400.0
2008-02-27 15:10:00,45.19,45.32,45.14,45.28,75500.0,28.8899,28.973,28.8579,28.9474,75500.0
2008-02-27 15:20:00,45.29,45.37,45.24,45.31,119900.0,28.9538,29.0049,28.9218,28.9666,119900.0
2008-02-27 15:30:00,45.32,45.39,45.22,45.3,92200.0,28.973,29.0177,28.909,28.9602,92200.0
2008-02-27 15:40:00,45.29,45.33,45.17,45.33,136500.0,28.9538,28.9794,28.8771,28.9794,136500.0
2008-02-27 15:50:00,45.33,45.35,45.12,45.24,356000.0,28.9794,28.9922,28.8451,28.9218,356000.0
2008-02-28 09:30:00,44.99,45.65,44.99,45.6,248400.0,28.762,29.1839,28.762,29.152,248400.0
2008-02-28 09:40:00,45.61,45.75,45.46,45.65,161600.0,29.1584,29.2479,29.0625,29.1839,161600.0
2008-02-28 09:50:00,45.7,46.64,45.5,46.64,431800.0,29.2159,29.8168,29.088,29.8168,431800.0
2008-02-28 10:00:00,46.63,46.95,46.35,46.45,409700.0,29.8105,30.015,29.6314,29.6954,409700.0
2008-02-28 10:10:00,46.45,46.49,46.26,46.35,146000.0,29.6954,29.721,29.5739,29.6314,146000.0
2008-02-28 10:20:00,46.34,46.45,46.18,46.42,107000.0,29.6251,29.6954,29.5228,29.6762,107000.0
2008-02-28 10:30:00,46.43,46.46,46.35,46.43,120800.0,29.6826,29.7018,29.6314,29.6826,120800.0
2008-02-28 10:40:00,46.43,46.46,45.99,46.13,270300.0,29.6826,29.7018,29.4013,29.4908,270300.0
2008-02-28 10:50:00,46.13,46.16,45.89,46.06,258600.0,29.4908,29.51,29.3374,29.4461,258600.0
2008-02-28 11:00:00,46.04,46.14,45.75,46.12,198800.0,29.4333,29.4972,29.2479,29.4844,198800.0
2008-02-28 11:10:00,46.13,46.18,46.0,46.11,108900.0,29.4908,29.5228,29.4077,29.478,108900.0
2008-02-28 11:20:00,46.12,46.16,46.06,46.12,162700.0,29.4844,29.51,29.4461,29.4844,162700.0
2008-02-28 11:30:00,46.12,46.24,46.08,46.2,109300.0,29.4844,29.5611,29.4588,29.5356,109300.0
2008-02-28 11:40:00,46.21,46.25,46.12,46.2,127400.0,29.5419,29.5675,29.4844,29.5356,127400.0
2008-02-28 11:50:00,46.2,46.34,46.18,46.3,72200.0,29.5356,29.6251,29.5228,29.5995,72200.0
2008-02-28 12:00:00,46.28,46.3,46.16,46.2,66600.0,29.5867,29.5995,29.51,29.5356,66600.0
2008-02-28 12:10:00,46.22,46.25,46.17,46.22,71000.0,29.5483,29.5675,29.5164,29.5483,71000.0
2008-02-28 12:20:00,46.25,46.29,46.2,46.25,30700.0,29.5675,29.5931,29.5356,29.5675,30700.0
2008-02-28 12:30:00,46.25,46.25,46.2,46.25,90100.0,29.5675,29.5675,29.5356,29.5675,90100.0
2008-02-28 12:40:00,46.23,46.33,46.22,46.3,49100.0,29.5547,29.6187,29.5483,29.5995,49100.0
2008-02-28 12:50:00,46.28,46.28,46.23,46.24,31300.0,29.5867,29.5867,29.5547,29.5611,31300.0
2008-02-28 13:00:00,46.23,46.44,46.22,46.41,52000.0,29.5547,29.689,29.5483,29.6698,52000.0
2008-02-28 13:10:00,46.42,46.43,46.34,46.38,31100.0,29.6762,29.6826,29.6251,29.6506,31100.0
2008-02-28 13:20:00,46.38,46.46,46.35,46.37,94700.0,29.6506,29.7018,29.6314,29.6442,94700.0
2008-02-28 13:30:00,46.37,46.42,46.35,46.37,58000.0,29.6442,29.6762,29.6314,29.6442,58000.0
2008-02-28 13:40:00,46.36,46.46,46.29,46.44,67700.0,29.6378,29.7018,29.5931,29.689,67700.0
2008-02-28 13:50:00,46.44,46.46,46.33,46.44,50700.0,29.689,29.7018,29.6187,29.689,50700.0
2008-02-28 14:00:00,46.45,46.5,46.38,46.49,95200.0,29.6954,29.7273,29.6506,29.721,95200.0
2008-02-28 14:10:00,46.49,46.69,46.45,46.66,102600.0,29.721,29.8488,29.6954,29.8296,102600.0
2008-02-28 14:20:00,46.67,46.92,46.62,46.91,139400.0,29.836,29.9958,29.8041,29.9895,139400.0
2008-02-28 14:30:00,46.89,46.94,46.77,46.86,117800.0,29.9767,30.0086,29.9,29.9575,117800.0
2008-02-28 14:40:00,46.86,46.89,46.74,46.77,148200.0,29.9575,29.9767,29.8808,29.9,148200.0
2008-02-28 14:50:00,46.77,46.83,46.77,46.81,129600.0,29.9,29.9383,29.9,29.9255,129600.0
2008-02-28 15:00:00,46.79,46.82,46.58,46.59,133700.0,29.9127,29.9319,29.7785,29.7849,133700.0
2008-02-28 15:10:00,46.6,46.62,46.54,46.62,92300.0,29.7913,29.8041,29.7529,29.8041,92300.0
2008-02-28 15:20:00,46.62,46.63,46.4,46.4,144300.0,29.8041,29.8105,29.6634,29.6634,144300.0
2008-02-28 15:30:00,46.4,46.49,46.3,46.38,152900.0,29.6634,29.721,29.5995,29.6506,152900.0
2008-02-28 15:40:00,46.39,46.55,46.38,46.42,165700.0,29.657,29.7593,29.6506,29.6762,165700.0
2008-02-28 15:50:00,46.42,46.61,46.37,46.43,268400.0,29.6762,29.7977,29.6442,29.6826,268400.0
2008-02-29 09:30:00,46.3,46.42,46.1,46.29,238100.0,29.5995,29.6762,29.4716,29.5931,238100.0
2008-02-29 09:40:00,46.31,46.32,45.86,45.86,135400.0,29.6059,29.6123,29.3182,29.3182,135400.0
2008-02-29 09:50:00,45.87,46.0,45.79,45.79,144300.0,29.3246,29.4077,29.2734,29.2734,144300.0
2008-02-29 10:00:00,45.8,45.81,45.6,45.68,140400.0,29.2798,29.2862,29.152,29.2031,140400.0
2008-02-29 10:10:00,45.66,45.68,45.48,45.6,197900.0,29.1903,29.2031,29.0753,29.152,197900.0
2008-02-29 10:20:00,45.6,45.8,45.6,45.72,114100.0,29.152,29.2798,29.152,29.2287,114100.0
2008-02-29 10:30:00,45.72,45.72,45.47,45.48,100600.0,29.2287,29.2287,29.0689,29.0753,100600.0
2008-02-29 10:40:00,45.47,45.48,45.15,45.26,138200.0,29.0689,29.0753,28.8643,28.9346,138200.0
2008-02-29 10:50:00,45.28,45.54,45.23,45.4,88600.0,28.9474,29.1136,28.9154,29.0241,88600.0
2008-02-29 11:00:00,45.4,45.45,45.37,45.42,64000.0,29.0241,29.0561,29.0049,29.0369,64000.0
2008-02-29 11:10:00,45.43,45.43,45.31,45.42,82200.0,29.0433,29.0433,28.9666,29.0369,82200.0
2008-02-29 11:20:00,45.42,45.56,45.35,45.5,88900.0,29.0369,29.1264,28.9922,29.088,88900.0
2008-02-29 11:30:00,45.5,45.69,45.49,45.68,77500.0,29.088,29.2095,29.0817,29.2031,77500.0
2008-02-29 11:40:00,45.68,45.76,45.57,45.58,53000.0,29.2031,29.2543,29.1328,29.1392,53000.0
2008-02-29 11:50:00,45.58,45.66,45.5,45.54,46900.0,29.1392,29.1903,29.088,29.1136,46900.0
2008-02-29 12:00:00,45.53,45.6,45.49,45.51,34800.0,29.1072,29.152,29.0817,29.0944,34800.0
2008-02-29 12:10:00,45.52,45.53,45.44,45.48,83000.0,29.1008,29.1072,29.0497,29.0753,83000.0
2008-02-29 12:20:00,45.48,45.63,45.45,45.57,36400.0,29.0753,29.1712,29.0561,29.1328,36400.0
2008-02-29 12:30:00,45.57,45.57,45.4,45.42,38900.0,29.1328,29.1328,29.0241,29.0369,38900.0
2008-02-29 12:40:00,45.41,45.44,45.37,45.37,31000.0,29.0305,29.0497,29.0049,29.0049,31000.0
2008-02-29 12:50:00,45.38,45.47,45.35,45.44,29600.0,29.0113,29.0689,28.9922,29.0497,29600.0
2008-02-29 13:00:00,45.45,45.53,45.4,45.52,32300.0,29.0561,29.1072,29.0241,29.1008,32300.0
2008-02-29 13:10:00,45.5,45.55,45.41,45.46,17800.0,29.088,29.12,29.0305,29.0625,17800.0
2008-02-29 13:20:00,45.48,45.58,45.43,45.55,38000.0,29.0753,29.1392,29.0433,29.12,38000.0
2008-02-29 13:30:00,45.54,45.55,45.25,45.29,65200.0,29.1136,29.12,28.9282,28.9538,65200.0
2008-02-29 13:40:00,45.3,45.36,45.28,45.31,42700.0,28.9602,28.9985,28.9474,28.9666,42700.0
2008-02-29 13:50:00,45.29,45.34,45.2,45.22,56900.0,28.9538,28.9858,28.8963,28.909,56900.0
2008-02-29 14:00:00,45.21,45.23,45.13,45.21,50100.0,28.9027,28.9154,28.8515,28.9027,50100.0
2008-02-29 14:10:00,45.22,45.25,45.11,45.18,31800.0,28.909,28.9282,28.8387,28.8835,31800.0
2008-02-29 14:20:00,45.18,45.19,45.06,45.06,37400.0,28.8835,28.8899,28.8068,28.8068,37400.0
2008-02-29 14:30:00,45.06,45.13,45.0,45.1,85300.0,28.8068,28.8515,28.7684,28.8323,85300.0
2008-02-29 14:40:00,45.12,45.17,45.03,45.07,50900.0,28.8451,28.8771,28.7876,28.8131,50900.0
2008-02-29 14:50:00,45.08,45.2,45.07,45.15,50800.0,28.8195,28.8963,28.8131,28.8643,50800.0
2008-02-29 15:00:00,45.14,45.16,45.05,45.1,41300.0,28.8579,28.8707,28.8004,28.8323,41300.0
2008-02-29 15:10:00,45.09,45.11,45.01,45.02,66900.0,28.8259,28.8387,28.7748,28.7812,66900.0
2008-02-29 15:20:00,45.01,45.2,45.01,45.14,82500.0,28.7748,28.8963,28.7748,28.8579,82500.0
2008-02-29 15:30:00,45.14,45.16,44.99,45.0,116500.0,28.8579,28.8707,28.762,28.7684,116500.0
2008-02-29 15:40:00,45.0,45.03,44.75,44.76,203600.0,28.7684,28.7876,28.6086,28.615,203600.0
2008-02-29 15:50:00,44.75,45.1,44.75,45.1,444900.0,28.6086,28.8323,28.6086,28.8323,444900.0
2008-03-03 09:30:00,45.0,45.29,44.75,45.01,173900.0,28.7684,28.9538,28.6086,28.7748,173900.0
2008-03-03 09:40:00,45.02,45.18,45.01,45.14,89100.0,28.7812,28.8835,28.7748,28.8579,89100.0
2008-03-03 09:50:00,45.12,45.45,45.1,45.35,235400.0,28.8451,29.0561,28.8323,28.9922,235400.0
2008-03-03 10:00:00,45.35,45.84,45.35,45.73,176100.0,28.9922,29.3054,28.9922,29.2351,176100.0
2008-03-03 10:10:00,45.72,45.95,45.63,45.93,275000.0,29.2287,29.3757,29.1712,29.3629,275000.0
2008-03-03 10:20:00,45.94,45.95,45.75,45.91,196400.0,29.3693,29.3757,29.2479,29.3502,196400.0
2008-03-03 10:30:00,45.89,45.94,45.8,45.85,170500.0,29.3374,29.3693,29.2798,29.3118,170500.0
2008-03-03 10:40:00,45.82,45.97,45.79,45.94,130200.0,29.2926,29.3885,29.2734,29.3693,130200.0
2008-03-03 10:50:00,45.94,45.94,45.86,45.88,62700.0,29.3693,29.3693,29.3182,29.331,62700.0
2008-03-03 11:00:00,45.88,45.9,45.81,45.87,107700.0,29.331,29.3438,29.2862,29.3246,107700.0
2008-03-03 11:10:00,45.88,45.92,45.82,45.9,59900.0,29.331,29.3566,29.2926,29.3438,59900.0
2008-03-03 11:20:00,45.9,45.92,45.8,45.81,98300.0,29.3438,29.3566,29.2798,29.2862,98300.0
2008-03-03 11:30:00,45.82,45.91,45.74,45.76,63300.0,29.2926,29.3502,29.2415,29.2543,63300.0
2008-03-03 11:40:00,45.77,45.86,45.65,45.84,48200.0,29.2607,29.3182,29.1839,29.3054,48200.0
2008-03-03 11:50:00,45.83,46.0,45.81,45.95,110000.0,29.299,29.4077,29.2862,29.3757,110000.0
2008-03-03 12:00:00,45.96,46.0,45.92,45.96,48100.0,29.3821,29.4077,29.3566,29.3821,48100.0
2008-03-03 12:10:00,45.97,45.97,45.89,45.97,36300.0,29.3885,29.3885,29.3374,29.3885,36300.0
2008-03-03 12:20:00,45.97,46.0,45.94,45.95,72900.0,29.3885,29.4077,29.3693,29.3757,72900.0
2008-03-03 12:30:00,45.95,46.07,45.93,45.99,66800.0,29.3757,29.4524,29.3629,29.4013,66800.0
2008-03-03 12:40:00,45.99,46.0,45.85,45.87,30800.0,29.4013,29.4077,29.3118,29.3246,30800.0
2008-03-03 12:50:00,45.87,45.88,45.62,45.7,62700.0,29.3246,29.331,29.1648,29.2159,62700.0
2008-03-03 13:00:00,45.7,45.83,45.69,45.79,21500.0,29.2159,29.299,29.2095,29.2734,21500.0
2008-03-03 13:10:00,45.79,45.92,45.76,45.8,43700.0,29.2734,29.3566,29.2543,29.2798,43700.0
2008-03-03 13:20:00,45.8,45.9,45.78,45.9,23400.0,29.2798,29.3438,29.2671,29.3438,23400.0
2008-03-03 13:30:00,45.91,45.92,45.65,45.71,49400.0,29.3502,29.3566,29.1839,29.2223,49400.0
2008-03-03 13:40:00,45.71,45.88,45.67,45.77,44400.0,29.2223,29.331,29.1967,29.2607,44400.0
2008-03-03 13:50:00,45.78,45.79,45.69,45.71,117800.0,29.2671,29.2734,29.2095,29.2223,117800.0
2008-03-03 14:00:00,45.7,45.71,45.59,45.61,74400.0,29.2159,29.2223,29.1456,29.1584,74400.0
2008-03-03 14:10:00,45.61,45.68,45.47,45.48,111700.0,29.1584,29.2031,29.0689,29.0753,111700.0
2008-03-03 14:20:00,45.48,45.5,45.33,45.33,157800.0,29.0753,29.088,28.9794,28.9794,157800.0
2008-03-03 14:30:00,45.35,45.48,45.32,45.35,124200.0,28.9922,29.0753,28.973,28.9922,124200.0
2008-03-03 14:40:00,45.35,45.47,45.34,45.39,65200.0,28.9922,29.0689,28.9858,29.0177,65200.0
2008-03-03 14:50:00,45.38,45.42,45.26,45.35,78700.0,29.0113,29.0369,28.9346,28.9922,78700.0
2008-03-03 15:00:00,45.36,45.45,45.36,45.4,71900.0,28.9985,29.0561,28.9985,29.0241,71900.0
2008-03-03 15:10:00,45.4,45.58,45.37,45.54,62100.0,29.0241,29.1392,29.0049,29.1136,62100.0
2008-03-03 15:20:00,45.55,45.68,45.51,45.55,163200.0,29.12,29.2031,29.0944,29.12,163200.0
2008-03-03 15:30:00,45.54,45.73,45.51,45.66,111300.0,29.1136,29.2351,29.0944,29.1903,111300.0
2008-03-03 15:40:00,45.66,45.78,45.58,45.64,167200.0,29.1903,29.2671,29.1392,29.1775,167200.0
2008-03-03 15:50:00,45.64,45.82,45.62,45.78,254400.0,29.1775,29.2926,29.1648,29.2671,254400.0
2008-03-04 09:30:00,45.41,45.7,45.19,45.44,132500.0,29.0305,29.2159,28.8899,29.0497,132500.0
2008-03-04 09:40:00,45.44,45.57,45.28,45.5,176500.0,29.0497,29.1328,28.9474,29.088,176500.0
2008-03-04 09:50:00,45.48,45.55,45.26,45.38,125400.0,29.0753,29.12,28.9346,29.0113,125400.0
2008-03-04 10:00:00,45.38,45.51,45.35,45.41,68100.0,29.0113,29.0944,28.9922,29.0305,68100.0
2008-03-04 10:10:00,45.4,45.54,45.4,45.42,65500.0,29.0241,29.1136,29.0241,29.0369,65500.0
2008-03-04 10:20:00,45.45,45.69,45.45,45.66,158000.0,29.0561,29.2095,29.0561,29.1903,158000.0
2008-03-04 10:30:00,45.66,45.69,45.47,45.6,123100.0,29.1903,29.2095,29.0689,29.152,123100.0
2008-03-04 10:40:00,45.59,45.64,45.53,45.55,101200.0,29.1456,29.1775,29.1072,29.12,101200.0
2008-03-04 10:50:00,45.58,45.67,45.47,45.49,110500.0,29.1392,29.1967,29.0689,29.0817,110500.0
2008-03-04 11:00:00,45.48,45.62,45.41,45.46,399400.0,29.0753,29.1648,29.0305,29.0625,399400.0
2008-03-04 11:10:00,45.46,45.63,45.46,45.61,133900.0,29.0625,29.1712,29.0625,29.1584,133900.0
2008-03-04 11:20:00,45.61,45.62,45.41,45.54,192200.0,29.1584,29.1648,29.0305,29.1136,192200.0
2008-03-04 11:30:00,45.55,45.66,45.49,45.58,89700.0,29.12,29.1903,29.0817,29.1392,89700.0
2008-03-04 11:40:00,45.57,45.59,45.48,45.57,109000.0,29.1328,29.1456,29.0753,29.1328,109000.0
2008-03-04 11:50:00,45.56,45.64,45.52,45.6,97700.0,29.1264,29.1775,29.1008,29.152,97700.0
2008-03-04 12:00:00,45.59,45.66,45.53,45.53,103600.0,29.1456,29.1903,29.1072,29.1072,103600.0
2008-03-04 12:10:00,45.53,45.55,45.45,45.47,153100.0,29.1072,29.12,29.0561,29.0689,153100.0
2008-03-04 12:20:00,45.46,45.49,45.44,45.47,96700.0,29.0625,29.0817,29.0497,29.0689,96700.0
2008-03-04 12:30:00,45.47,45.48,45.38,45.39,134200.0,29.0689,29.0753,29.0113,29.0177,134200.0
2008-03-04 12:40:00,45.4,45.41,45.3,45.32,51000.0,29.0241,29.0305,28.9602,28.973,51000.0
2008-03-04 12:50:00,45.32,45.35,45.26,45.3,42800.0,28.973,28.9922,28.9346,28.9602,42800.0
2008-03-04 13:00:00,45.28,45.34,45.14,45.33,123100.0,28.9474,28.9858,28.8579,28.9794,123100.0
2008-03-04 13:10:00,45.34,45.47,45.33,45.43,110100.0,28.9858,29.0689,28.9794,29.0433,110100.0
2008-03-04 13:20:00,45.41,45.61,45.4,45.57,83300.0,29.0305,29.1584,29.0241,29.1328,83300.0
2008-03-04 13:30:00,45.58,45.59,45.32,45.42,99700.0,29.1392,29.1456,28.973,29.0369,99700.0
2008-03-04 13:40:00,45.42,45.52,45.34,45.47,106900.0,29.0369,29.1008,28.9858,29.0689,106900.0
2008-03-04 13:50:00,45.47,45.52,45.37,45.45,108200.0,29.0689,29.1008,29.0049,29.0561,108200.0
2008-03-04 14:00:00,45.45,45.49,45.29,45.32,123600.0,29.0561,29.0817,28.9538,28.973,123600.0
2008-03-04 14:10:00,45.3,45.4,45.29,45.4,98600.0,28.9602,29.0241,28.9538,29.0241,98600.0
2008-03-04 14:20:00,45.39,45.48,45.33,45.37,86300.0,29.0177,29.0753,28.9794,29.0049,86300.0
2008-03-04 14:30:00,45.39,45.43,45.29,45.42,77100.0,29.0177,29.0433,28.9538,29.0369,77100.0
2008-03-04 14:40:00,45.4,45.7,45.4,45.63,128800.0,29.0241,29.2159,29.0241,29.1712,128800.0
2008-03-04 14:50:00,45.63,45.65,45.4,45.52,133600.0,29.1712,29.1839,29.0241,29.1008,133600.0
2008-03-04 15:00:00,45.5,45.79,45.44,45.72,197800.0,29.088,29.2734,29.0497,29.2287,197800.0
2008-03-04 15:10:00,45.73,46.0,45.62,45.98,268400.0,29.2351,29.4077,29.1648,29.3949,268400.0
2008-03-04 15:20:00,45.97,46.0,45.73,45.81,167500.0,29.3885,29.4077,29.2351,29.2862,167500.0
2008-03-04 15:30:00,45.79,46.12,45.78,46.08,223600.0,29.2734,29.4844,29.2671,29.4588,223600.0
2008-03-04 15:40:00,46.08,46.22,45.96,46.04,237700.0,29.4588,29.5483,29.3821,29.4333,237700.0
2008-03-04 15:50:00,46.04,46.08,45.83,46.0,277700.0,29.4333,29.4588,29.299,29.4077,277700.0
2008-03-05 09:30:00,45.75,46.7,45.75,46.68,409900.0,29.2479,29.8552,29.2479,29.8424,409900.0
2008-03-05 09:40:00,46.67,46.74,46.45,46.7,185900.0,29.836,29.8808,29.6954,29.8552,185900.0
2008-03-05 09:50:00,46.69,46.87,46.68,46.85,192900.0,29.8488,29.9639,29.8424,29.9511,192900.0
2008-03-05 10:00:00,46.83,47.0,46.83,46.93,324300.0,29.9383,30.047,29.9383,30.0022,324300.0
2008-03-05 10:10:00,46.93,47.18,46.92,47.17,272600.0,30.0022,30.1621,29.9958,30.1557,272600.0
2008-03-05 10:20:00,47.17,47.18,46.7,46.7,283900.0,30.1557,30.1621,29.8552,29.8552,283900.0
2008-03-05 10:30:00,46.7,46.75,46.58,46.6,139600.0,29.8552,29.8872,29.7785,29.7913,139600.0
2008-03-05 10:40:00,46.6,46.7,46.5,46.7,119300.0,29.7913,29.8552,29.7273,29.8552,119300.0
2008-03-05 10:50:00,46.7,46.82,46.65,46.68,107700.0,29.8552,29.9319,29.8232,29.8424,107700.0
2008-03-05 11:00:00,46.68,46.78,46.6,46.65,120200.0,29.8424,29.9063,29.7913,29.8232,120200.0
2008-03-05 11:10:00,46.65,46.93,46.65,46.89,171500.0,29.8232,30.0022,29.8232,29.9767,171500.0
2008-03-05 11:20:00,46.89,46.9,46.72,46.79,93200.0,29.9767,29.9831,29.868,29.9127,93200.0
2008-03-05 11:30:00,46.79,46.94,46.77,46.93,141500.0,29.9127,30.0086,29.9,30.0022,141500.0
2008-03-05 11:40:00,46.94,47.0,46.92,46.95,173100.0,30.0086,30.047,29.9958,30.015,173100.0
2008-03-05 11:50:00,46.96,47.0,46.87,46.91,123700.0,30.0214,30.047,29.9639,29.9895,123700.0
2008-03-05 12:00:00,46.91,47.01,46.4,46.56,293600.0,29.9895,30.0534,29.6634,29.7657,293600.0
2008-03-05 12:10:00,46.56,46.69,46.43,46.54,183600.0,29.7657,29.8488,29.6826,29.7529,183600.0
2008-03-05 12:20:00,46.52,46.6,46.39,46.46,154800.0,29.7401,29.7913,29.657,29.7018,154800.0
2008-03-05 12:30:00,46.47,46.6,46.4,46.44,142200.0,29.7082,29.7913,29.6634,29.689,142200.0
2008-03-05 12:40:00,46.46,46.62,46.43,46.6,114800.0,29.7018,29.8041,29.6826,29.7913,114800.0
2008-03-05 12:50:00,46.59,46.68,46.57,46.65,196900.0,29.7849,29.8424,29.7721,29.8232,196900.0
2008-03-05 13:00:00,46.67,46.73,46.62,46.72,51700.0,29.836,29.8744,29.8041,29.868,51700.0
2008-03-05 13:10:00,46.72,46.72,46.35,46.51,142300.0,29.868,29.868,29.6314,29.7337,142300.0
2008-03-05 13:20:00,46.52,46.52,46.31,46.4,193300.0,29.7401,29.7401,29.6059,29.6634,193300.0
2008-03-05 13:30:00,46.4,46.41,46.22,46.28,281900.0,29.6634,29.6698,29.5483,29.5867,281900.0
2008-03-05 13:40:00,46.28,46.34,46.23,46.3,199500.0,29.5867,29.6251,29.5547,29.5995,199500.0
2008-03-05 13:50:00,46.3,46.36,46.25,46.3,143400.0,29.5995,29.6378,29.5675,29.5995,143400.0
2008-03-05 14:00:00,46.28,46.4,46.21,46.36,188400.0,29.5867,29.6634,29.5419,29.6378,188400.0
2008-03-05 14:10:00,46.36,46.39,46.27,46.38,175100.0,29.6378,29.657,29.5803,29.6506,175100.0
2008-03-05 14:20:00,46.37,46.38,46.22,46.22,117400.0,29.6442,29.6506,29.5483,29.5483,117400.0
2008-03-05 14:30:00,46.24,46.34,46.21,46.3,76500.0,29.5611,29.6251,29.5419,29.5995,76500.0
2008-03-05 14:40:00,46.28,46.3,46.13,46.21,106900.0,29.5867,29.5995,29.4908,29.5419,106900.0
2008-03-05 14:50:00,46.22,46.37,46.19,46.3,127500.0,29.5483,29.6442,29.5292,29.5995,127500.0
2008-03-05 15:00:00,46.31,46.36,46.2,46.29,218600.0,29.6059,29.6378,29.5356,29.5931,218600.0
2008-03-05 15:10:00,46.28,46.34,46.17,46.2,86000.0,29.5867,29.6251,29.5164,29.5356,86000.0
2008-03-05 15:20:00,46.22,46.4,46.17,46.35,153700.0,29.5483,29.6634,29.5164,29.6314,153700.0
2008-03-05 15:30:00,46.33,46.4,46.25,46.29,147000.0,29.6187,29.6634,29.5675,29.5931,147000.0
2008-03-05 15:40:00,46.29,46.48,46.27,46.41,186500.0,29.5931,29.7146,29.5803,29.6698,186500.0
2008-03-05 15:50:00,46.41,46.63,46.4,46.6,254200.0,29.6698,29.8105,29.6634,29.7913,254200.0
2008-03-06 09:30:00,46.45,46.58,46.28,46.39,187400.0,29.6954,29.7785,29.5867,29.657,187400.0
2008-03-06 09:40:00,46.4,46.68,46.3,46.64,159900.0,29.6634,29.8424,29.5995,29.8168,159900.0
2008-03-06 09:50:00,46.65,46.87,46.58,46.82,202000.0,29.8232,29.9639,29.7785,29.9319,202000.0
2008-03-06 10:00:00,46.79,46.88,46.72,46.78,324000.0,29.9127,29.9703,29.868,29.9063,324000.0
2008-03-06 10:10:00,46.78,46.79,46.69,46.7,336800.0,29.9063,29.9127,29.8488,29.8552,336800.0
2008-03-06 10:20:00,46.7,46.73,46.55,46.6,147500.0,29.8552,29.8744,29.7593,29.7913,147500.0
2008-03-06 10:30:00,46.61,46.73,46.51,46.66,116400.0,29.7977,29.8744,29.7337,29.8296,116400.0
2008-03-06 10:40:00,46.67,46.7,46.48,46.63,148000.0,29.836,29.8552,29.7146,29.8105,148000.0
2008-03-06 10:50:00,46.63,46.66,46.49,46.5,119000.0,29.8105,29.8296,29.721,29.7273,119000.0
2008-03-06 11:00:00,46.5,46.72,46.5,46.7,257600.0,29.7273,29.868,29.7273,29.8552,257600.0
2008-03-06 11:10:00,46.7,46.73,46.58,46.62,227700.0,29.8552,29.8744,29.7785,29.8041,227700.0
2008-03-06 11:20:00,46.62,46.7,46.57,46.62,208800.0,29.8041,29.8552,29.7721,29.8041,208800.0
2008-03-06 11:30:00,46.63,46.76,46.56,46.63,186900.0,29.8105,29.8936,29.7657,29.8105,186900.0
2008-03-06 11:40:00,46.64,46.64,46.54,46.57,88700.0,29.8168,29.8168,29.7529,29.7721,88700.0
2008-03-06 11:50:00,46.56,46.64,46.56,46.62,142600.0,29.7657,29.8168,29.7657,29.8041,142600.0
2008-03-06 12:00:00,46.62,46.66,46.55,46.6,230600.0,29.8041,29.8296,29.7593,29.7913,230600.0
2008-03-06 12:10:00,46.59,46.63,46.55,46.6,128400.0,29.7849,29.8105,29.7593,29.7913,128400.0
2008-03-06 12:20:00,46.6,46.62,46.47,46.47,222100.0,29.7913,29.8041,29.7082,29.7082,222100.0
2008-03-06 12:30:00,46.49,46.54,46.43,46.46,95900.0,29.721,29.7529,29.6826,29.7018,95900.0
2008-03-06 12:40:00,46.46,46.6,46.4,46.46,82300.0,29.7018,29.7913,29.6634,29.7018,82300.0
2008-03-06 12:50:00,46.46,46.46,46.34,46.36,69300.0,29.7018,29.7018,29.6251,29.6378,69300.0
2008-03-06 13:00:00,46.37,46.49,46.33,46.35,66300.0,29.6442,29.721,29.6187,29.6314,66300.0
2008-03-06 13:10:00,46.34,46.41,46.29,46.4,53900.0,29.6251,29.6698,29.5931,29.6634,53900.0
2008-03-06 13:20:00,46.4,46.41,46.28,46.38,66000.0,29.6634,29.6698,29.5867,29.6506,66000.0
2008-03-06 13:30:00,46.35,46.36,46.23,46.26,115800.0,29.6314,29.6378,29.5547,29.5739,115800.0
2008-03-06 13:40:00,46.26,46.53,46.23,46.53,106700.0,29.5739,29.7465,29.5547,29.7465,106700.0
2008-03-06 13:50:00,46.53,46.56,46.34,46.39,78300.0,29.7465,29.7657,29.6251,29.657,78300.0
2008-03-06 14:00:00,46.39,46.61,46.37,46.49,111800.0,29.657,29.7977,29.6442,29.721,111800.0
2008-03-06 14:10:00,46.48,46.5,46.39,46.46,21400.0,29.7146,29.7273,29.657,29.7018,21400.0
2008-03-06 14:20:00,46.46,46.46,46.19,46.21,62700.0,29.7018,29.7018,29.5292,29.5419,62700.0
2008-03-06 14:30:00,46.2,46.41,46.17,46.38,62400.0,29.5356,29.6698,29.5164,29.6506,62400.0
2008-03-06 14:40:00,46.37,46.56,46.35,46.52,75400.0,29.6442,29.7657,29.6314,29.7401,75400.0
2008-03-06 14:50:00,46.54,46.55,46.37,46.49,69800.0,29.7529,29.7593,29.6442,29.721,69800.0
2008-03-06 15:00:00,46.49,46.49,46.28,46.34,97300.0,29.721,29.721,29.5867,29.6251,97300.0
2008-03-06 15:10:00,46.34,46.52,46.31,46.48,69100.0,29.6251,29.7401,29.6059,29.7146,69100.0
2008-03-06 15:20:00,46.51,46.54,46.39,46.4,185200.0,29.7337,29.7529,29.657,29.6634,185200.0
2008-03-06 15:30:00,46.41,46.44,46.23,46.3,160100.0,29.6698,29.689,29.5547,29.5995,160100.0
2008-03-06 15:40:00,46.29,46.48,46.26,46.38,199400.0,29.5931,29.7146,29.5739,29.6506,199400.0
2008-03-06 15:50:00,46.37,46.38,46.08,46.24,425200.0,29.6442,29.6506,29.4588,29.5611,425200.0
2008-03-07 09:30:00,45.39,45.68,44.75,45.63,334300.0,29.0177,29.2031,28.6086,29.1712,334300.0
2008-03-07 09:40:00,45.61,45.84,45.51,45.56,116000.0,29.1584,29.3054,29.0944,29.1264,116000.0
2008-03-07 09:50:00,45.56,45.87,45.56,45.78,152500.0,29.1264,29.3246,29.1264,29.2671,152500.0
2008-03-07 10:00:00,45.79,45.79,45.48,45.5,99800.0,29.2734,29.2734,29.0753,29.088,99800.0
2008-03-07 10:10:00,45.51,45.6,45.39,45.46,97700.0,29.0944,29.152,29.0177,29.0625,97700.0
2008-03-07 10:20:00,45.47,45.62,45.36,45.48,126200.0,29.0689,29.1648,28.9985,29.0753,126200.0
2008-03-07 10:30:00,45.48,45.79,45.42,45.72,86600.0,29.0753,29.2734,29.0369,29.2287,86600.0
2008-03-07 10:40:00,45.72,45.85,45.63,45.73,71500.0,29.2287,29.3118,29.1712,29.2351,71500.0
2008-03-07 10:50:00,45.72,45.73,45.54,45.54,57700.0,29.2287,29.2351,29.1136,29.1136,57700.0
2008-03-07 11:00:00,45.54,45.54,45.33,45.38,81300.0,29.1136,29.1136,28.9794,29.0113,81300.0
2008-03-07 11:10:00,45.38,45.43,45.32,45.37,103100.0,29.0113,29.0433,28.973,29.0049,103100.0
2008-03-07 11:20:00,45.37,45.39,45.22,45.27,75500.0,29.0049,29.0177,28.909,28.941,75500.0
2008-03-07 11:30:00,45.27,45.4,45.22,45.29,85500.0,28.941,29.0241,28.909,28.9538,85500.0
2008-03-07 11:40:00,45.31,45.36,44.99,45.07,148400.0,28.9666,28.9985,28.762,28.8131,148400.0
2008-03-07 11:50:00,45.07,45.26,44.99,45.19,81100.0,28.8131,28.9346,28.762,28.8899,81100.0
2008-03-07 12:00:00,45.2,45.21,45.05,45.09,43800.0,28.8963,28.9027,28.8004,28.8259,43800.0
2008-03-07 12:10:00,45.1,45.16,44.97,45.08,52400.0,28.8323,28.8707,28.7492,28.8195,52400.0
2008-03-07 12:20:00,45.05,45.05,44.89,44.9,97200.0,28.8004,28.8004,28.6981,28.7045,97200.0
2008-03-07 12:30:00,44.9,44.95,44.88,44.89,99900.0,28.7045,28.7364,28.6917,28.6981,99900.0
2008-03-07 12:40:00,44.89,45.04,44.86,45.02,84700.0,28.6981,28.794,28.6789,28.7812,84700.0
2008-03-07 12:50:00,45.02,45.17,45.01,45.13,51300.0,28.7812,28.8771,28.7748,28.8515,51300.0
2008-03-07 13:00:00,45.13,45.14,45.07,45.12,34500.0,28.8515,28.8579,28.8131,28.8451,34500.0
2008-03-07 13:10:00,45.11,45.12,44.78,44.8,80100.0,28.8387,28.8451,28.6278,28.6405,80100.0
2008-03-07 13:20:00,44.8,45.04,44.78,45.0,74600.0,28.6405,28.794,28.6278,28.7684,74600.0
2008-03-07 13:30:00,45.0,45.02,44.93,44.99,43700.0,28.7684,28.7812,28.7236,28.762,43700.0
2008-03-07 13:40:00,44.99,45.02,44.91,44.99,71400.0,28.762,28.7812,28.7109,28.762,71400.0
2008-03-07 13:50:00,44.99,44.99,44.8,44.85,58700.0,28.762,28.762,28.6405,28.6725,58700.0
2008-03-07 14:00:00,44.84,44.93,44.75,44.93,78400.0,28.6661,28.7236,28.6086,28.7236,78400.0
2008-03-07 14:10:00,44.93,45.04,44.86,45.0,136400.0,28.7236,28.794,28.6789,28.7684,136400.0
2008-03-07 14:20:00,45.0,45.0,44.79,44.88,79100.0,28.7684,28.7684,28.6341,28.6917,79100.0
2008-03-07 14:30:00,44.88,44.89,44.75,44.77,49300.0,28.6917,28.6981,28.6086,28.6214,49300.0
2008-03-07 14:40:00,44.76,44.98,44.75,44.96,71600.0,28.615,28.7556,28.6086,28.7428,71600.0
2008-03-07 14:50:00,44.96,45.07,44.81,45.05,97900.0,28.7428,28.8131,28.6469,28.8004,97900.0
2008-03-07 15:00:00,45.03,45.08,44.84,44.99,125700.0,28.7876,28.8195,28.6661,28.762,125700.0
2008-03-07 15:10:00,44.99,45.29,44.94,45.28,143000.0,28.762,28.9538,28.73,28.9474,143000.0
2008-03-07 15:20:00,45.28,45.33,45.12,45.2,137500.0,28.9474,28.9794,28.8451,28.8963,137500.0
2008-03-07 15:30:00,45.21,45.26,45.06,45.19,127100.0,28.9027,28.9346,28.8068,28.8899,127100.0
2008-03-07 15:40:00,45.17,45.27,45.09,45.1,182400.0,28.8771,28.941,28.8259,28.8323,182400.0
2008-03-07 15:50:00,45.12,45.13,44.96,45.03,221500.0,28.8451,28.8515,28.7428,28.7876,221500.0
2008-03-10 09:30:00,44.96,45.16,44.46,44.46,182500.0,28.7428,28.8707,28.4232,28.4232,182500.0
2008-03-10 09:40:00,44.49,44.5,44.15,44.15,144700.0,28.4424,28.4487,28.225,28.225,144700.0
2008-03-10 09:50:00,44.15,44.19,43.94,44.02,366800.0,28.225,28.2506,28.0907,28.1419,366800.0
2008-03-10 10:00:00,44.01,44.19,43.64,43.71,246300.0,28.1355,28.2506,27.899,27.9437,246300.0
2008-03-10 10:10:00,43.71,44.05,43.71,43.94,127700.0,27.9437,28.1611,27.9437,28.0907,127700.0
2008-03-10 10:20:00,43.95,44.09,43.83,44.03,114700.0,28.0971,28.1866,28.0204,28.1483,114700.0
2008-03-10 10:30:00,44.02,44.14,43.99,44.07,112100.0,28.1419,28.2186,28.1227,28.1739,112100.0
2008-03-10 10:40:00,44.09,44.17,44.02,44.03,102200.0,28.1866,28.2378,28.1419,28.1483,102200.0
2008-03-10 10:50:00,44.04,44.1,43.95,43.98,66600.0,28.1547,28.193,28.0971,28.1163,66600.0
2008-03-10 11:00:00,43.97,44.06,43.95,44.0,136000.0,28.1099,28.1675,28.0971,28.1291,136000.0
2008-03-10 11:10:00,43.99,44.03,43.96,44.02,109300.0,28.1227,28.1483,28.1035,28.1419,109300.0
2008-03-10 11:20:00,44.01,44.04,43.99,44.02,128200.0,28.1355,28.1547,28.1227,28.1419,128200.0
2008-03-10 11:30:00,44.02,44.1,44.02,44.05,98200.0,28.1419,28.193,28.1419,28.1611,98200.0
2008-03-10 11:40:00,44.04,44.13,44.01,44.11,114900.0,28.1547,28.2122,28.1355,28.1994,114900.0
2008-03-10 11:50:00,44.09,44.09,43.9,43.9,153800.0,28.1866,28.1866,28.0652,28.0652,153800.0
2008-03-10 12:00:00,43.9,43.92,43.64,43.78,169100.0,28.0652,28.078,27.899,27.9885,169100.0
2008-03-10 12:10:00,43.79,43.92,43.65,43.71,250400.0,27.9948,28.078,27.9053,27.9437,250400.0
2008-03-10 12:20:00,43.7,43.82,43.67,43.73,112500.0,27.9373,28.014,27.9181,27.9565,112500.0
2008-03-10 12:30:00,43.72,43.72,43.54,43.63,183900.0,27.9501,27.9501,27.835,27.8926,183900.0
2008-03-10 12:40:00,43.62,43.69,43.43,43.46,204600.0,27.8862,27.9309,27.7647,27.7839,204600.0
2008-03-10 12:50:00,43.46,43.64,43.46,43.48,103400.0,27.7839,27.899,27.7839,27.7967,103400.0
2008-03-10 13:00:00,43.48,43.61,43.46,43.59,108800.0,27.7967,27.8798,27.7839,27.867,108800.0
2008-03-10 13:10:00,43.6,43.65,43.55,43.6,72700.0,27.8734,27.9053,27.8414,27.8734,72700.0
2008-03-10 13:20:00,43.59,43.59,43.41,43.49,132000.0,27.867,27.867,27.7519,27.8031,132000.0
2008-03-10 13:30:00,43.48,43.51,43.26,43.31,187900.0,27.7967,27.8158,27.656,27.688,187900.0
2008-03-10 13:40:00,43.31,43.39,43.17,43.18,147900.0,27.688,27.7391,27.5985,27.6049,147900.0
2008-03-10 13:50:00,43.18,43.22,43.09,43.11,242600.0,27.6049,27.6304,27.5473,27.5601,242600.0
2008-03-10 14:00:00,43.11,43.13,42.89,42.92,269100.0,27.5601,27.5729,27.4195,27.4387,269100.0
2008-03-10 14:10:00,42.92,43.02,42.88,42.89,147000.0,27.4387,27.5026,27.4131,27.4195,147000.0
2008-03-10 14:20:00,42.89,42.9,42.71,42.83,203700.0,27.4195,27.4259,27.3044,27.3811,203700.0
2008-03-10 14:30:00,42.83,43.0,42.78,42.99,143900.0,27.3811,27.4898,27.3492,27.4834,143900.0
2008-03-10 14:40:00,42.98,43.06,42.96,43.05,104900.0,27.477,27.5282,27.4642,27.5218,104900.0
2008-03-10 14:50:00,43.05,43.07,42.85,42.92,153100.0,27.5218,27.5346,27.3939,27.4387,153100.0
2008-03-10 15:00:00,42.93,43.01,42.89,42.94,191400.0,27.4451,27.4962,27.4195,27.4514,191400.0
2008-03-10 15:10:00,42.92,42.93,42.74,42.92,249000.0,27.4387,27.4451,27.3236,27.4387,249000.0
2008-03-10 15:20:00,42.94,43.02,42.82,43.02,135800.0,27.4514,27.5026,27.3747,27.5026,135800.0
2008-03-10 15:30:00,43.02,43.06,42.91,43.0,226000.0,27.5026,27.5282,27.4323,27.4898,226000.0
2008-03-10 15:40:00,43.0,43.0,42.77,42.8,333500.0,27.4898,27.4898,27.3428,27.3619,333500.0
2008-03-10 15:50:00,42.8,43.01,42.78,42.89,541700.0,27.3619,27.4962,27.3492,27.4195,541700.0
2008-03-11 09:30:00,43.27,43.49,42.56,42.81,383300.0,27.6624,27.8031,27.2085,27.3683,383300.0
2008-03-11 09:40:00,42.87,43.26,42.8,42.99,184600.0,27.4067,27.656,27.3619,27.4834,184600.0
2008-03-11 09:50:00,43.0,43.25,42.97,43.21,200600.0,27.4898,27.6496,27.4706,27.6241,200600.0
2008-03-11 10:00:00,43.21,43.59,43.19,43.55,326800.0,27.6241,27.867,27.6113,27.8414,326800.0
2008-03-11 10:10:00,43.56,43.61,43.33,43.35,140400.0,27.8478,27.8798,27.7008,27.7136,140400.0
2008-03-11 10:20:00,43.35,43.43,43.24,43.43,116900.0,27.7136,27.7647,27.6432,27.7647,116900.0
2008-03-11 10:30:00,43.43,43.54,43.39,43.4,103300.0,27.7647,27.835,27.7391,27.7455,103300.0
2008-03-11 10:40:00,43.4,43.6,43.39,43.57,110200.0,27.7455,27.8734,27.7391,27.8542,110200.0
2008-03-11 10:50:00,43.56,43.72,43.55,43.68,83100.0,27.8478,27.9501,27.8414,27.9245,83100.0
2008-03-11 11:00:00,43.67,43.75,43.6,43.67,96700.0,27.9181,27.9693,27.8734,27.9181,96700.0
2008-03-11 11:10:00,43.66,43.71,43.47,43.52,133100.0,27.9117,27.9437,27.7903,27.8222,133100.0
2008-03-11 11:20:00,43.52,43.75,43.5,43.72,99800.0,27.8222,27.9693,27.8095,27.9501,99800.0
2008-03-11 11:30:00,43.73,43.8,43.66,43.68,62700.0,27.9565,28.0012,27.9117,27.9245,62700.0
2008-03-11 11:40:00,43.69,43.7,43.59,43.69,220700.0,27.9309,27.9373,27.867,27.9309,220700.0
2008-03-11 11:50:00,43.69,43.72,43.58,43.63,156300.0,27.9309,27.9501,27.8606,27.8926,156300.0
2008-03-11 12:00:00,43.63,43.8,43.59,43.79,145300.0,27.8926,28.0012,27.867,27.9948,145300.0
2008-03-11 12:10:00,43.8,43.81,43.76,43.78,116400.0,28.0012,28.0076,27.9757,27.9885,116400.0
2008-03-11 12:20:00,43.77,43.85,43.76,43.84,134300.0,27.9821,28.0332,27.9757,28.0268,134300.0
2008-03-11 12:30:00,43.84,43.85,43.67,43.74,57400.0,28.0268,28.0332,27.9181,27.9629,57400.0
2008-03-11 12:40:00,43.74,43.89,43.7,43.85,124300.0,27.9629,28.0588,27.9373,28.0332,124300.0
2008-03-11 12:50:00,43.85,43.96,43.74,43.9,106300.0,28.0332,28.1035,27.9629,28.0652,106300.0
2008-03-11 13:00:00,43.89,44.0,43.89,43.95,76100.0,28.0588,28.1291,28.0588,28.0971,76100.0
2008-03-11 13:10:00,43.96,44.02,43.86,43.97,68400.0,28.1035,28.1419,28.0396,28.1099,68400.0
2008-03-11 13:20:00,43.96,44.16,43.92,44.16,72700.0,28.1035,28.2314,28.078,28.2314,72700.0
2008-03-11 13:30:00,44.16,44.21,44.08,44.1,53600.0,28.2314,28.2634,28.1802,28.193,53600.0
2008-03-11 13:40:00,44.1,44.13,43.96,43.99,47700.0,28.193,28.2122,28.1035,28.1227,47700.0
2008-03-11 13:50:00,43.97,44.19,43.97,44.14,70500.0,28.1099,28.2506,28.1099,28.2186,70500.0
2008-03-11 14:00:00,44.13,44.31,44.11,44.19,117400.0,28.2122,28.3273,28.1994,28.2506,117400.0
2008-03-11 14:10:00,44.19,44.21,44.07,44.18,73400.0,28.2506,28.2634,28.1739,28.2442,73400.0
2008-03-11 14:20:00,44.17,44.19,44.07,44.07,56400.0,28.2378,28.2506,28.1739,28.1739,56400.0
2008-03-11 14:30:00,44.07,44.18,44.05,44.16,69700.0,28.1739,28.2442,28.1611,28.2314,69700.0
2008-03-11 14:40:00,44.16,44.3,44.11,44.3,115100.0,28.2314,28.3209,28.1994,28.3209,115100.0
2008-03-11 14:50:00,44.29,44.5,44.03,44.42,161500.0,28.3145,28.4487,28.1483,28.3976,161500.0
2008-03-11 15:00:00,44.41,44.47,43.69,44.42,122500.0,28.3912,28.4296,27.9309,28.3976,122500.0
2008-03-11 15:10:00,44.41,44.48,44.31,44.46,95200.0,28.3912,28.436,28.3273,28.4232,95200.0
2008-03-11 15:20:00,44.47,44.5,44.41,44.48,94900.0,28.4296,28.4487,28.3912,28.436,94900.0
2008-03-11 15:30:00,44.47,44.48,44.33,44.39,175200.0,28.4296,28.436,28.3401,28.3784,175200.0
2008-03-11 15:40:00,44.39,44.46,44.32,44.37,236700.0,28.3784,28.4232,28.3337,28.3656,236700.0
2008-03-11 15:50:00,44.37,44.56,44.35,44.53,384300.0,28.3656,28.4871,28.3529,28.4679,384300.0
2008-03-12 09:30:00,44.7,45.3,44.55,45.07,304400.0,28.5766,28.9602,28.4807,28.8131,304400.0
2008-03-12 09:40:00,45.09,45.12,44.89,44.89,122200.0,28.8259,28.8451,28.6981,28.6981,122200.0
2008-03-12 09:50:00,44.89,44.89,44.58,44.63,123000.0,28.6981,28.6981,28.4999,28.5319,123000.0
2008-03-12 10:00:00,44.64,44.64,44.24,44.36,160500.0,28.5383,28.5383,28.2825,28.3592,160500.0
2008-03-12 10:10:00,44.36,44.39,44.27,44.28,113900.0,28.3592,28.3784,28.3017,28.3081,113900.0
2008-03-12 10:20:00,44.29,44.33,43.97,43.97,163500.0,28.3145,28.3401,28.1099,28.1099,163500.0
2008-03-12 10:30:00,44.0,44.35,43.98,44.23,108300.0,28.1291,28.3529,28.1163,28.2761,108300.0
2008-03-12 10:40:00,44.23,44.36,44.22,44.32,164500.0,28.2761,28.3592,28.2697,28.3337,164500.0
2008-03-12 10:50:00,44.35,44.44,44.24,44.44,98200.0,28.3529,28.4104,28.2825,28.4104,98200.0
2008-03-12 11:00:00,44.44,44.64,44.43,44.62,84900.0,28.4104,28.5383,28.404,28.5255,84900.0
2008-03-12 11:10:00,44.62,44.74,44.61,44.71,81300.0,28.5255,28.6022,28.5191,28.583,81300.0
2008-03-12 11:20:00,44.7,44.71,44.59,44.6,63700.0,28.5766,28.583,28.5063,28.5127,63700.0
2008-03-12 11:30:00,44.6,44.71,44.57,44.69,60100.0,28.5127,28.583,28.4935,28.5702,60100.0
2008-03-12 11:40:00,44.69,44.79,44.61,44.67,240900.0,28.5702,28.6341,28.5191,28.5574,240900.0
2008-03-12 11:50:00,44.66,44.73,44.4,44.41,82900.0,28.551,28.5958,28.3848,28.3912,82900.0
2008-03-12 12:00:00,44.41,44.56,44.38,44.44,77300.0,28.3912,28.4871,28.372,28.4104,77300.0
2008-03-12 12:10:00,44.45,44.51,44.37,44.38,65800.0,28.4168,28.4551,28.3656,28.372,65800.0
2008-03-12 12:20:00,44.4,44.74,44.4,44.72,124100.0,28.3848,28.6022,28.3848,28.5894,124100.0
2008-03-12 12:30:00,44.73,44.86,44.46,44.72,102100.0,28.5958,28.6789,28.4232,28.5894,102100.0
2008-03-12 12:40:00,44.73,44.85,44.65,44.68,74700.0,28.5958,28.6725,28.5446,28.5638,74700.0
2008-03-12 12:50:00,44.69,44.74,44.59,44.68,33800.0,28.5702,28.6022,28.5063,28.5638,33800.0
2008-03-12 13:00:00,44.68,44.82,44.68,44.81,28700.0,28.5638,28.6533,28.5638,28.6469,28700.0
2008-03-12 13:10:00,44.8,44.82,44.72,44.73,28200.0,28.6405,28.6533,28.5894,28.5958,28200.0
2008-03-12 13:20:00,44.72,44.78,44.71,44.73,33700.0,28.5894,28.6278,28.583,28.5958,33700.0
2008-03-12 13:30:00,44.76,44.76,44.6,44.63,35900.0,28.615,28.615,28.5127,28.5319,35900.0
2008-03-12 13:40:00,44.62,44.65,44.48,44.55,37400.0,28.5255,28.5446,28.436,28.4807,37400.0
2008-03-12 13:50:00,44.53,44.55,44.44,44.46,66700.0,28.4679,28.4807,28.4104,28.4232,66700.0
2008-03-12 14:00:00,44.46,44.48,44.33,44.41,91800.0,28.4232,28.436,28.3401,28.3912,91800.0
2008-03-12 14:10:00,44.41,44.45,44.38,44.42,52600.0,28.3912,28.4168,28.372,28.3976,52600.0
2008-03-12 14:20:00,44.4,44.42,44.32,44.35,63900.0,28.3848,28.3976,28.3337,28.3529,63900.0
2008-03-12 14:30:00,44.34,44.44,44.32,44.41,59200.0,28.3465,28.4104,28.3337,28.3912,59200.0
2008-03-12 14:40:00,44.38,44.48,44.38,44.45,51800.0,28.372,28.436,28.372,28.4168,51800.0
2008-03-12 14:50:00,44.45,44.5,44.36,44.38,210500.0,28.4168,28.4487,28.3592,28.372,210500.0
2008-03-12 15:00:00,44.37,44.39,44.29,44.36,79800.0,28.3656,28.3784,28.3145,28.3592,79800.0
2008-03-12 15:10:00,44.36,44.41,44.27,44.33,101500.0,28.3592,28.3912,28.3017,28.3401,101500.0
2008-03-12 15:20:00,44.35,44.39,44.22,44.25,104300.0,28.3529,28.3784,28.2697,28.2889,104300.0
2008-03-12 15:30:00,44.25,44.27,44.09,44.1,154100.0,28.2889,28.3017,28.1866,28.193,154100.0
2008-03-12 15:40:00,44.1,44.19,44.08,44.17,162300.0,28.193,28.2506,28.1802,28.2378,162300.0
2008-03-12 15:50:00,44.17,44.23,44.11,44.18,234900.0,28.2378,28.2761,28.1994,28.2442,234900.0
2008-03-13 09:30:00,43.61,44.23,43.51,44.23,158000.0,27.8798,28.2761,27.8158,28.2761,158000.0
2008-03-13 09:40:00,44.23,44.38,43.97,44.09,169000.0,28.2761,28.372,28.1099,28.1866,169000.0
2008-03-13 09:50:00,44.11,44.12,43.42,43.44,177700.0,28.1994,28.2058,27.7583,27.7711,177700.0
2008-03-13 10:00:00,43.45,43.49,43.27,43.27,242100.0,27.7775,27.8031,27.6624,27.6624,242100.0
2008-03-13 10:10:00,43.3,43.53,43.27,43.27,102100.0,27.6816,27.8286,27.6624,27.6624,102100.0
2008-03-13 10:20:00,43.27,43.3,42.99,43.17,125800.0,27.6624,27.6816,27.4834,27.5985,125800.0
2008-03-13 10:30:00,43.17,43.21,43.07,43.12,84900.0,27.5985,27.6241,27.5346,27.5665,84900.0
2008-03-13 10:40:00,43.12,43.3,43.08,43.29,47200.0,27.5665,27.6816,27.5409,27.6752,47200.0
2008-03-13 10:50:00,43.29,43.45,43.28,43.34,77000.0,27.6752,27.7775,27.6688,27.7072,77000.0
2008-03-13 11:00:00,43.36,43.56,43.21,43.39,70100.0,27.7199,27.8478,27.6241,27.7391,70100.0
2008-03-13 11:10:00,43.39,43.63,43.34,43.36,107900.0,27.7391,27.8926,27.7072,27.7199,107900.0
2008-03-13 11:20:00,43.39,43.69,43.36,43.65,87400.0,27.7391,27.9309,27.7199,27.9053,87400.0
2008-03-13 11:30:00,43.61,43.65,43.51,43.58,74800.0,27.8798,27.9053,27.8158,27.8606,74800.0
2008-03-13 11:40:00,43.57,43.6,43.47,43.5,173900.0,27.8542,27.8734,27.7903,27.8095,173900.0
2008-03-13 11:50:00,43.5,43.56,43.47,43.52,109200.0,27.8095,27.8478,27.7903,27.8222,109200.0
2008-03-13 12:00:00,43.52,43.66,43.52,43.6,86100.0,27.8222,27.9117,27.8222,27.8734,86100.0
2008-03-13 12:10:00,43.62,43.73,43.62,43.62,53700.0,27.8862,27.9565,27.8862,27.8862,53700.0
2008-03-13 12:20:00,43.64,43.64,43.5,43.58,69700.0,27.899,27.899,27.8095,27.8606,69700.0
2008-03-13 12:30:00,43.54,43.65,43.53,43.64,72200.0,27.835,27.9053,27.8286,27.899,72200.0
2008-03-13 12:40:00,43.65,43.71,43.5,43.57,78800.0,27.9053,27.9437,27.8095,27.8542,78800.0
2008-03-13 12:50:00,43.57,43.63,43.48,43.62,42400.0,27.8542,27.8926,27.7967,27.8862,42400.0
2008-03-13 13:00:00,43.63,43.74,43.53,43.71,55000.0,27.8926,27.9629,27.8286,27.9437,55000.0
2008-03-13 13:10:00,43.7,43.79,43.67,43.78,64100.0,27.9373,27.9948,27.9181,27.9885,64100.0
2008-03-13 13:20:00,43.8,44.07,43.8,44.05,64300.0,28.0012,28.1739,28.0012,28.1611,64300.0
2008-03-13 13:30:00,44.07,44.25,44.07,44.19,113100.0,28.1739,28.2889,28.1739,28.2506,113100.0
2008-03-13 13:40:00,44.19,44.23,44.0,44.06,65100.0,28.2506,28.2761,28.1291,28.1675,65100.0
2008-03-13 13:50:00,44.07,44.31,44.07,44.24,79900.0,28.1739,28.3273,28.1739,28.2825,79900.0
2008-03-13 14:00:00,44.23,44.43,44.22,44.4,85100.0,28.2761,28.404,28.2697,28.3848,85100.0
2008-03-13 14:10:00,44.39,44.5,44.25,44.31,54700.0,28.3784,28.4487,28.2889,28.3273,54700.0
2008-03-13 14:20:00,44.34,44.48,44.34,44.41,64200.0,28.3465,28.436,28.3465,28.3912,64200.0
2008-03-13 14:30:00,44.41,44.47,44.15,44.21,72000.0,28.3912,28.4296,28.225,28.2634,72000.0
2008-03-13 14:40:00,44.2,44.21,44.07,44.12,53500.0,28.257,28.2634,28.1739,28.2058,53500.0
2008-03-13 14:50:00,44.12,44.22,44.05,44.22,56700.0,28.2058,28.2697,28.1611,28.2697,56700.0
2008-03-13 15:00:00,44.25,44.34,44.15,44.28,59900.0,28.2889,28.3465,28.225,28.3081,59900.0
2008-03-13 15:10:00,44.28,44.38,44.25,44.3,58000.0,28.3081,28.372,28.2889,28.3209,58000.0
2008-03-13 15:20:00,44.3,44.49,44.27,44.39,68200.0,28.3209,28.4424,28.3017,28.3784,68200.0
2008-03-13 15:30:00,44.41,44.53,44.36,44.4,74000.0,28.3912,28.4679,28.3592,28.3848,74000.0
2008-03-13 15:40:00,44.41,44.48,44.23,44.28,149600.0,28.3912,28.436,28.2761,28.3081,149600.0
2008-03-13 15:50:00,44.28,44.37,44.24,44.35,250100.0,28.3081,28.3656,28.2825,28.3529,250100.0
2008-03-14 09:30:00,44.67,45.5,44.58,45.48,318900.0,28.5574,29.088,28.4999,29.0753,318900.0
2008-03-14 09:40:00,45.5,45.51,45.02,45.08,194500.0,29.088,29.0944,28.7812,28.8195,194500.0
2008-03-14 09:50:00,45.04,45.08,44.48,44.59,194600.0,28.794,28.8195,28.436,28.5063,194600.0
2008-03-14 10:00:00,44.56,44.96,44.26,44.77,189000.0,28.4871,28.7428,28.2953,28.6214,189000.0
2008-03-14 10:10:00,44.77,45.26,44.65,44.93,182500.0,28.6214,28.9346,28.5446,28.7236,182500.0
2008-03-14 10:20:00,44.93,45.04,44.72,44.95,99700.0,28.7236,28.794,28.5894,28.7364,99700.0
2008-03-14 10:30:00,44.92,45.17,44.73,44.82,137100.0,28.7173,28.8771,28.5958,28.6533,137100.0
2008-03-14 10:40:00,44.8,44.89,44.5,44.67,109400.0,28.6405,28.6981,28.4487,28.5574,109400.0
2008-03-14 10:50:00,44.66,44.91,44.58,44.75,73100.0,28.551,28.7109,28.4999,28.6086,73100.0
2008-03-14 11:00:00,44.72,44.83,44.6,44.81,59000.0,28.5894,28.6597,28.5127,28.6469,59000.0
2008-03-14 11:10:00,44.82,44.85,44.39,44.44,47300.0,28.6533,28.6725,28.3784,28.4104,47300.0
2008-03-14 11:20:00,44.44,44.51,44.27,44.48,42600.0,28.4104,28.4551,28.3017,28.436,42600.0
2008-03-14 11:30:00,44.43,44.74,44.39,44.71,56300.0,28.404,28.6022,28.3784,28.583,56300.0
2008-03-14 11:40:00,44.74,44.91,44.57,44.68,74100.0,28.6022,28.7109,28.4935,28.5638,74100.0
2008-03-14 11:50:00,44.71,44.78,44.51,44.67,85200.0,28.583,28.6278,28.4551,28.5574,85200.0
2008-03-14 12:00:00,44.66,44.83,44.65,44.73,67800.0,28.551,28.6597,28.5446,28.5958,67800.0
2008-03-14 12:10:00,44.74,44.84,44.65,44.7,60100.0,28.6022,28.6661,28.5446,28.5766,60100.0
2008-03-14 12:20:00,44.7,44.7,44.49,44.5,78200.0,28.5766,28.5766,28.4424,28.4487,78200.0
2008-03-14 12:30:00,44.5,44.58,44.39,44.5,55200.0,28.4487,28.4999,28.3784,28.4487,55200.0
2008-03-14 12:40:00,44.51,44.55,44.3,44.47,69300.0,28.4551,28.4807,28.3209,28.4296,69300.0
2008-03-14 12:50:00,44.48,44.63,44.34,44.52,81100.0,28.436,28.5319,28.3465,28.4615,81100.0
2008-03-14 13:00:00,44.52,44.52,44.21,44.3,63200.0,28.4615,28.4615,28.2634,28.3209,63200.0
2008-03-14 13:10:00,44.31,44.33,44.11,44.16,78700.0,28.3273,28.3401,28.1994,28.2314,78700.0
2008-03-14 13:20:00,44.15,44.18,43.93,44.0,132500.0,28.225,28.2442,28.0843,28.1291,132500.0
2008-03-14 13:30:00,44.01,44.15,43.92,44.04,109000.0,28.1355,28.225,28.078,28.1547,109000.0
2008-03-14 13:40:00,44.05,44.15,43.99,44.1,64900.0,28.1611,28.225,28.1227,28.193,64900.0
2008-03-14 13:50:00,44.1,44.11,43.86,43.86,269600.0,28.193,28.1994,28.0396,28.0396,269600.0
2008-03-14 14:00:00,43.87,43.99,43.82,43.91,76900.0,28.046,28.1227,28.014,28.0716,76900.0
2008-03-14 14:10:00,43.91,44.0,43.77,43.78,69500.0,28.0716,28.1291,27.9821,27.9885,69500.0
2008-03-14 14:20:00,43.79,43.83,43.49,43.52,121100.0,27.9948,28.0204,27.8031,27.8222,121100.0
2008-03-14 14:30:00,43.51,43.64,43.42,43.53,99400.0,27.8158,27.899,27.7583,27.8286,99400.0
2008-03-14 14:40:00,43.55,43.8,43.39,43.45,167900.0,27.8414,28.0012,27.7391,27.7775,167900.0
2008-03-14 14:50:00,43.45,43.65,43.4,43.63,144500.0,27.7775,27.9053,27.7455,27.8926,144500.0
2008-03-14 15:00:00,43.62,43.68,43.49,43.61,142700.0,27.8862,27.9245,27.8031,27.8798,142700.0
2008-03-14 15:10:00,43.62,44.0,43.53,43.91,220700.0,27.8862,28.1291,27.8286,28.0716,220700.0
2008-03-14 15:20:00,43.92,44.21,43.9,44.1,179000.0,28.078,28.2634,28.0652,28.193,179000.0
2008-03-14 15:30:00,44.1,44.14,43.9,43.99,242500.0,28.193,28.2186,28.0652,28.1227,242500.0
2008-03-14 15:40:00,44.0,44.0,43.57,43.78,181800.0,28.1291,28.1291,27.8542,27.9885,181800.0
2008-03-14 15:50:00,43.76,44.02,43.67,43.9,318600.0,27.9757,28.1419,27.9181,28.0652,318600.0
2008-03-17 09:30:00,42.73,43.07,42.5,42.68,386800.0,27.3172,27.5346,27.1702,27.2852,386800.0
2008-03-17 09:40:00,42.72,42.9,42.59,42.83,193200.0,27.3108,27.4259,27.2277,27.3811,193200.0
2008-03-17 09:50:00,42.85,42.87,42.55,42.64,256700.0,27.3939,27.4067,27.2021,27.2597,256700.0
2008-03-17 10:00:00,42.65,42.98,42.5,42.93,260400.0,27.266,27.477,27.1702,27.4451,260400.0
2008-03-17 10:10:00,42.91,42.99,42.85,42.87,194100.0,27.4323,27.4834,27.3939,27.4067,194100.0
2008-03-17 10:20:00,42.88,43.44,42.84,43.09,132200.0,27.4131,27.7711,27.3875,27.5473,132200.0
2008-03-17 10:30:00,43.09,43.14,42.82,42.82,75000.0,27.5473,27.5793,27.3747,27.3747,75000.0
2008-03-17 10:40:00,42.82,43.28,42.77,43.25,130800.0,27.3747,27.6688,27.3428,27.6496,130800.0
2008-03-17 10:50:00,43.23,43.45,42.93,42.94,80800.0,27.6368,27.7775,27.4451,27.4514,80800.0
2008-03-17 11:00:00,42.94,43.02,42.76,42.79,172000.0,27.4514,27.5026,27.3364,27.3555,172000.0
2008-03-17 11:10:00,42.78,42.83,42.51,42.6,172900.0,27.3492,27.3811,27.1765,27.2341,172900.0
2008-03-17 11:20:00,42.6,42.62,42.48,42.52,162100.0,27.2341,27.2469,27.1574,27.1829,162100.0
2008-03-17 11:30:00,42.5,42.72,42.41,42.6,106400.0,27.1702,27.3108,27.1126,27.2341,106400.0
2008-03-17 11:40:00,42.6,42.66,42.52,42.57,77700.0,27.2341,27.2724,27.1829,27.2149,77700.0
2008-03-17 11:50:00,42.55,42.56,42.29,42.29,112700.0,27.2021,27.2085,27.0359,27.0359,112700.0
2008-03-17 12:00:00,42.31,42.31,42.05,42.11,223600.0,27.0487,27.0487,26.8825,26.9208,223600.0
2008-03-17 12:10:00,42.13,42.22,42.0,42.03,275900.0,26.9336,26.9912,26.8505,26.8697,275900.0
2008-03-17 12:20:00,42.04,42.13,41.82,41.95,149100.0,26.8761,26.9336,26.7354,26.8185,149100.0
2008-03-17 12:30:00,41.95,42.15,41.79,42.12,170600.0,26.8185,26.9464,26.7163,26.9272,170600.0
2008-03-17 12:40:00,42.13,42.27,42.1,42.19,102900.0,26.9336,27.0231,26.9144,26.972,102900.0
2008-03-17 12:50:00,42.19,42.27,42.07,42.08,78600.0,26.972,27.0231,26.8953,26.9016,78600.0
2008-03-17 13:00:00,42.08,42.16,41.91,41.98,98800.0,26.9016,26.9528,26.793,26.8377,98800.0
2008-03-17 13:10:00,41.99,42.01,41.83,42.0,111500.0,26.8441,26.8569,26.7418,26.8505,111500.0
2008-03-17 13:20:00,42.0,42.08,41.83,41.97,341900.0,26.8505,26.9016,26.7418,26.8313,341900.0
2008-03-17 13:30:00,41.97,42.06,41.87,41.87,110500.0,26.8313,26.8889,26.7674,26.7674,110500.0
2008-03-17 13:40:00,41.87,42.05,41.86,41.96,142500.0,26.7674,26.8825,26.761,26.8249,142500.0
2008-03-17 13:50:00,41.97,42.09,41.95,42.05,112800.0,26.8313,26.908,26.8185,26.8825,112800.0
2008-03-17 14:00:00,42.06,42.26,42.05,42.17,165700.0,26.8889,27.0167,26.8825,26.9592,165700.0
2008-03-17 14:10:00,42.18,42.21,42.01,42.01,122800.0,26.9656,26.9848,26.8569,26.8569,122800.0
2008-03-17 14:20:00,42.01,42.04,41.79,41.8,152600.0,26.8569,26.8761,26.7163,26.7226,152600.0
2008-03-17 14:30:00,41.8,42.06,41.79,42.02,117800.0,26.7226,26.8889,26.7163,26.8633,117800.0
2008-03-17 14:40:00,42.01,42.11,41.91,41.93,144700.0,26.8569,26.9208,26.793,26.8058,144700.0
2008-03-17 14:50:00,41.95,42.16,41.93,42.07,167300.0,26.8185,26.9528,26.8058,26.8953,167300.0
2008-03-17 15:00:00,42.08,42.31,42.04,42.21,204000.0,26.9016,27.0487,26.8761,26.9848,204000.0
2008-03-17 15:10:00,42.2,42.21,41.97,41.97,196300.0,26.9784,26.9848,26.8313,26.8313,196300.0
2008-03-17 15:20:00,41.98,42.33,41.97,42.11,253400.0,26.8377,27.0615,26.8313,26.9208,253400.0
2008-03-17 15:30:00,42.11,42.33,42.11,42.18,267600.0,26.9208,27.0615,26.9208,26.9656,267600.0
2008-03-17 15:40:00,42.17,42.28,42.07,42.27,276100.0,26.9592,27.0295,26.8953,27.0231,276100.0
2008-03-17 15:50:00,42.26,42.37,42.02,42.05,334700.0,27.0167,27.087,26.8633,26.8825,334700.0
2008-03-18 09:30:00,42.77,42.98,42.59,42.81,230400.0,27.3428,27.477,27.2277,27.3683,230400.0
2008-03-18 09:40:00,42.81,42.94,42.71,42.82,210200.0,27.3683,27.4514,27.3044,27.3747,210200.0
2008-03-18 09:50:00,42.81,42.84,42.63,42.63,158200.0,27.3683,27.3875,27.2533,27.2533,158200.0
2008-03-18 10:00:00,42.64,42.72,42.59,42.64,78000.0,27.2597,27.3108,27.2277,27.2597,78000.0
2008-03-18 10:10:00,42.65,42.76,42.64,42.75,75300.0,27.266,27.3364,27.2597,27.33,75300.0
2008-03-18 10:20:00,42.74,42.92,42.74,42.91,71700.0,27.3236,27.4387,27.3236,27.4323,71700.0
2008-03-18 10:30:00,42.91,43.11,42.71,43.05,158900.0,27.4323,27.5601,27.3044,27.5218,158900.0
2008-03-18 10:40:00,43.05,43.24,43.0,43.0,319100.0,27.5218,27.6432,27.4898,27.4898,319100.0
2008-03-18 10:50:00,43.0,43.03,42.8,42.8,94000.0,27.4898,27.509,27.3619,27.3619,94000.0
2008-03-18 11:00:00,42.8,42.81,42.66,42.69,108800.0,27.3619,27.3683,27.2724,27.2916,108800.0
2008-03-18 11:10:00,42.69,42.7,42.53,42.62,90900.0,27.2916,27.298,27.1893,27.2469,90900.0
2008-03-18 11:20:00,42.62,42.81,42.61,42.8,61000.0,27.2469,27.3683,27.2405,27.3619,61000.0
2008-03-18 11:30:00,42.8,42.93,42.74,42.93,123400.0,27.3619,27.4451,27.3236,27.4451,123400.0
2008-03-18 11:40:00,42.92,43.02,42.9,42.97,100800.0,27.4387,27.5026,27.4259,27.4706,100800.0
2008-03-18 11:50:00,42.96,42.98,42.85,42.86,83100.0,27.4642,27.477,27.3939,27.4003,83100.0
2008-03-18 12:00:00,42.85,42.89,42.82,42.88,78500.0,27.3939,27.4195,27.3747,27.4131,78500.0
2008-03-18 12:10:00,42.89,43.01,42.85,42.98,133300.0,27.4195,27.4962,27.3939,27.477,133300.0
2008-03-18 12:20:00,42.98,42.99,42.85,42.9,122900.0,27.477,27.4834,27.3939,27.4259,122900.0
2008-03-18 12:30:00,42.92,43.0,42.88,42.9,91000.0,27.4387,27.4898,27.4131,27.4259,91000.0
2008-03-18 12:40:00,42.89,42.98,42.87,42.89,68300.0,27.4195,27.477,27.4067,27.4195,68300.0
2008-03-18 12:50:00,42.89,43.0,42.83,42.9,86300.0,27.4195,27.4898,27.3811,27.4259,86300.0
2008-03-18 13:00:00,42.9,42.93,42.86,42.9,114800.0,27.4259,27.4451,27.4003,27.4259,114800.0
2008-03-18 13:10:00,42.9,42.92,42.84,42.9,59300.0,27.4259,27.4387,27.3875,27.4259,59300.0
2008-03-18 13:20:00,42.88,43.01,42.85,42.98,50700.0,27.4131,27.4962,27.3939,27.477,50700.0
2008-03-18 13:30:00,42.99,43.05,42.92,43.03,53300.0,27.4834,27.5218,27.4387,27.509,53300.0
2008-03-18 13:40:00,43.04,43.09,42.98,43.05,41500.0,27.5154,27.5473,27.477,27.5218,41500.0
2008-03-18 13:50:00,43.05,43.11,42.99,43.03,66400.0,27.5218,27.5601,27.4834,27.509,66400.0
2008-03-18 14:00:00,43.02,43.07,42.85,42.85,100300.0,27.5026,27.5346,27.3939,27.3939,100300.0
2008-03-18 14:10:00,42.88,43.1,42.58,42.92,169800.0,27.4131,27.5537,27.2213,27.4387,169800.0
2008-03-18 14:20:00,42.93,43.03,42.68,42.81,108500.0,27.4451,27.509,27.2852,27.3683,108500.0
2008-03-18 14:30:00,42.79,42.8,42.46,42.64,136800.0,27.3555,27.3619,27.1446,27.2597,136800.0
2008-03-18 14:40:00,42.61,43.04,42.6,42.98,120500.0,27.2405,27.5154,27.2341,27.477,120500.0
2008-03-18 14:50:00,42.99,43.4,42.94,43.33,134300.0,27.4834,27.7455,27.4514,27.7008,134300.0
2008-03-18 15:00:00,43.32,43.34,43.16,43.29,125700.0,27.6944,27.7072,27.5921,27.6752,125700.0
2008-03-18 15:10:00,43.27,43.33,43.14,43.2,103200.0,27.6624,27.7008,27.5793,27.6177,103200.0
2008-03-18 15:20:00,43.19,43.35,43.15,43.22,124700.0,27.6113,27.7136,27.5857,27.6304,124700.0
2008-03-18 15:30:00,43.23,43.36,43.12,43.34,160300.0,27.6368,27.7199,27.5665,27.7072,160300.0
2008-03-18 15:40:00,43.33,43.54,43.3,43.43,172900.0,27.7008,27.835,27.6816,27.7647,172900.0
2008-03-18 15:50:00,43.43,43.51,43.4,43.5,264200.0,27.7647,27.8158,27.7455,27.8095,264200.0
2008-03-19 09:30:00,44.02,44.02,43.51,43.68,201100.0,28.1419,28.1419,27.8158,27.9245,201100.0
2008-03-19 09:40:00,43.68,43.73,43.58,43.68,76200.0,27.9245,27.9565,27.8606,27.9245,76200.0
2008-03-19 09:50:00,43.68,43.78,43.49,43.53,152400.0,27.9245,27.9885,27.8031,27.8286,152400.0
2008-03-19 10:00:00,43.53,43.88,43.52,43.61,102800.0,27.8286,28.0524,27.8222,27.8798,102800.0
2008-03-19 10:10:00,43.61,43.67,43.37,43.44,141100.0,27.8798,27.9181,27.7263,27.7711,141100.0
2008-03-19 10:20:00,43.42,43.51,43.29,43.29,89100.0,27.7583,27.8158,27.6752,27.6752,89100.0
2008-03-19 10:30:00,43.29,43.34,43.21,43.22,119200.0,27.6752,27.7072,27.6241,27.6304,119200.0
2008-03-19 10:40:00,43.24,43.25,43.11,43.17,94000.0,27.6432,27.6496,27.5601,27.5985,94000.0
2008-03-19 10:50:00,43.18,43.22,43.0,43.03,79400.0,27.6049,27.6304,27.4898,27.509,79400.0
2008-03-19 11:00:00,43.03,43.05,42.83,42.86,148400.0,27.509,27.5218,27.3811,27.4003,148400.0
2008-03-19 11:10:00,42.86,42.99,42.83,42.85,191000.0,27.4003,27.4834,27.3811,27.3939,191000.0
2008-03-19 11:20:00,42.85,42.85,42.75,42.79,100700.0,27.3939,27.3939,27.33,27.3555,100700.0
2008-03-19 11:30:00,42.8,42.94,42.74,42.81,138300.0,27.3619,27.4514,27.3236,27.3683,138300.0
2008-03-19 11:40:00,42.81,42.83,42.56,42.61,138700.0,27.3683,27.3811,27.2085,27.2405,138700.0
2008-03-19 11:50:00,42.61,42.64,42.42,42.44,161700.0,27.2405,27.2597,27.119,27.1318,161700.0
2008-03-19 12:00:00,42.44,42.49,42.22,42.48,157800.0,27.1318,27.1638,26.9912,27.1574,157800.0
2008-03-19 12:10:00,42.5,42.7,42.44,42.67,161500.0,27.1702,27.298,27.1318,27.2788,161500.0
2008-03-19 12:20:00,42.67,42.69,42.38,42.38,155900.0,27.2788,27.2916,27.0934,27.0934,155900.0
2008-03-19 12:30:00,42.39,42.47,42.3,42.3,111000.0,27.0998,27.151,27.0423,27.0423,111000.0
2008-03-19 12:40:00,42.3,42.38,42.21,42.36,82700.0,27.0423,27.0934,26.9848,27.0807,82700.0
2008-03-19 12:50:00,42.35,42.49,42.34,42.46,78500.0,27.0743,27.1638,27.0679,27.1446,78500.0
2008-03-19 13:00:00,42.45,42.46,42.26,42.39,102200.0,27.1382,27.1446,27.0167,27.0998,102200.0
2008-03-19 13:10:00,42.36,42.36,42.2,42.34,146700.0,27.0807,27.0807,26.9784,27.0679,146700.0
2008-03-19 13:20:00,42.35,42.45,42.2,42.2,85900.0,27.0743,27.1382,26.9784,26.9784,85900.0
2008-03-19 13:30:00,42.2,42.25,42.13,42.23,88500.0,26.9784,27.0103,26.9336,26.9975,88500.0
2008-03-19 13:40:00,42.23,42.35,42.15,42.31,61800.0,26.9975,27.0743,26.9464,27.0487,61800.0
2008-03-19 13:50:00,42.33,42.33,42.06,42.14,203000.0,27.0615,27.0615,26.8889,26.94,203000.0
2008-03-19 14:00:00,42.15,42.22,42.05,42.22,197400.0,26.9464,26.9912,26.8825,26.9912,197400.0
2008-03-19 14:10:00,42.22,42.29,42.15,42.27,91900.0,26.9912,27.0359,26.9464,27.0231,91900.0
2008-03-19 14:20:00,42.27,42.44,42.27,42.36,105100.0,27.0231,27.1318,27.0231,27.0807,105100.0
2008-03-19 14:30:00,42.35,42.45,42.29,42.3,174500.0,27.0743,27.1382,27.0359,27.0423,174500.0
2008-03-19 14:40:00,42.29,42.47,42.23,42.38,132200.0,27.0359,27.151,26.9975,27.0934,132200.0
2008-03-19 14:50:00,42.4,42.58,42.37,42.56,177200.0,27.1062,27.2213,27.087,27.2085,177200.0
2008-03-19 15:00:00,42.57,42.72,42.49,42.68,134400.0,27.2149,27.3108,27.1638,27.2852,134400.0
2008-03-19 15:10:00,42.68,42.71,42.51,42.56,127500.0,27.2852,27.3044,27.1765,27.2085,127500.0
2008-03-19 15:20:00,42.56,42.62,42.33,42.39,129900.0,27.2085,27.2469,27.0615,27.0998,129900.0
2008-03-19 15:30:00,42.39,42.43,42.19,42.19,170800.0,27.0998,27.1254,26.972,26.972,170800.0
2008-03-19 15:40:00,42.19,42.4,42.17,42.35,235200.0,26.972,27.1062,26.9592,27.0743,235200.0
2008-03-19 15:50:00,42.35,42.37,42.14,42.16,301800.0,27.0743,27.087,26.94,26.9528,301800.0
2008-03-20 09:30:00,42.19,42.2,40.67,40.82,1574400.0,26.972,26.9784,26.0002,26.0961,1574400.0
2008-03-20 09:40:00,40.83,41.24,40.38,40.46,640800.0,26.1025,26.3646,25.8148,25.866,640800.0
2008-03-20 09:50:00,40.47,40.47,40.05,40.1,481900.0,25.8724,25.8724,25.6039,25.6358,481900.0
2008-03-20 10:00:00,40.15,40.64,40.12,40.56,276600.0,25.6678,25.9811,25.6486,25.9299,276600.0
2008-03-20 10:10:00,40.56,40.78,40.53,40.67,278900.0,25.9299,26.0706,25.9107,26.0002,278900.0
2008-03-20 10:20:00,40.68,40.96,40.54,40.6,330800.0,26.0066,26.1856,25.9171,25.9555,330800.0
2008-03-20 10:30:00,40.61,40.71,40.43,40.65,253800.0,25.9619,26.0258,25.8468,25.9875,253800.0
2008-03-20 10:40:00,40.65,40.71,40.47,40.59,138800.0,25.9875,26.0258,25.8724,25.9491,138800.0
2008-03-20 10:50:00,40.58,40.72,40.58,40.69,129900.0,25.9427,26.0322,25.9427,26.013,129900.0
2008-03-20 11:00:00,40.68,40.79,40.66,40.78,140600.0,26.0066,26.077,25.9938,26.0706,140600.0
2008-03-20 11:10:00,40.78,40.81,40.65,40.69,165400.0,26.0706,26.0897,25.9875,26.013,165400.0
2008-03-20 11:20:00,40.68,40.99,40.66,40.96,257400.0,26.0066,26.2048,25.9938,26.1856,257400.0
2008-03-20 11:30:00,40.97,41.04,40.73,40.81,206900.0,26.192,26.2368,26.0386,26.0897,206900.0
2008-03-20 11:40:00,40.81,40.91,40.66,40.67,192700.0,26.0897,26.1537,25.9938,26.0002,192700.0
2008-03-20 11:50:00,40.67,40.87,40.66,40.8,105800.0,26.0002,26.1281,25.9938,26.0833,105800.0
2008-03-20 12:00:00,40.8,41.01,40.78,40.79,106300.0,26.0833,26.2176,26.0706,26.077,106300.0
2008-03-20 12:10:00,40.77,40.86,40.71,40.81,110800.0,26.0642,26.1217,26.0258,26.0897,110800.0
2008-03-20 12:20:00,40.82,40.85,40.74,40.79,187300.0,26.0961,26.1153,26.045,26.077,187300.0
2008-03-20 12:30:00,40.79,40.82,40.62,40.67,90500.0,26.077,26.0961,25.9683,26.0002,90500.0
2008-03-20 12:40:00,40.68,40.81,40.66,40.72,144400.0,26.0066,26.0897,25.9938,26.0322,144400.0
2008-03-20 12:50:00,40.73,40.75,40.52,40.53,137100.0,26.0386,26.0514,25.9043,25.9107,137100.0
2008-03-20 13:00:00,40.54,40.62,40.52,40.54,132500.0,25.9171,25.9683,25.9043,25.9171,132500.0
2008-03-20 13:10:00,40.55,40.55,40.42,40.5,121200.0,25.9235,25.9235,25.8404,25.8916,121200.0
2008-03-20 13:20:00,40.5,40.56,40.45,40.52,125000.0,25.8916,25.9299,25.8596,25.9043,125000.0
2008-03-20 13:30:00,40.52,40.62,40.48,40.56,180500.0,25.9043,25.9683,25.8788,25.9299,180500.0
2008-03-20 13:40:00,40.56,40.69,40.56,40.62,100200.0,25.9299,26.013,25.9299,25.9683,100200.0
2008-03-20 13:50:00,40.61,40.72,40.55,40.58,112100.0,25.9619,26.0322,25.9235,25.9427,112100.0
2008-03-20 14:00:00,40.58,40.68,40.53,40.57,289400.0,25.9427,26.0066,25.9107,25.9363,289400.0
2008-03-20 14:10:00,40.56,40.6,40.46,40.48,159000.0,25.9299,25.9555,25.866,25.8788,159000.0
2008-03-20 14:20:00,40.45,40.56,40.4,40.55,127700.0,25.8596,25.9299,25.8276,25.9235,127700.0
2008-03-20 14:30:00,40.55,40.91,40.54,40.9,99900.0,25.9235,26.1537,25.9171,26.1473,99900.0
2008-03-20 14:40:00,40.9,40.91,40.82,40.84,89000.0,26.1473,26.1537,26.0961,26.1089,89000.0
2008-03-20 14:50:00,40.83,40.92,40.76,40.79,149000.0,26.1025,26.1601,26.0578,26.077,149000.0
2008-03-20 15:00:00,40.76,40.89,40.76,40.89,163100.0,26.0578,26.1409,26.0578,26.1409,163100.0
2008-03-20 15:10:00,40.89,40.92,40.8,40.85,111500.0,26.1409,26.1601,26.0833,26.1153,111500.0
2008-03-20 15:20:00,40.85,40.99,40.62,40.63,217700.0,26.1153,26.2048,25.9683,25.9747,217700.0
2008-03-20 15:30:00,40.63,40.66,40.37,40.37,386100.0,25.9747,25.9938,25.8084,25.8084,386100.0
2008-03-20 15:40:00,40.36,40.42,40.03,40.17,599000.0,25.8021,25.8404,25.5911,25.6806,599000.0
2008-03-20 15:50:00,40.17,42.19,39.99,40.3,1020100.0,25.6806,26.972,25.5655,25.7637,1020100.0
2008-03-24 09:30:00,40.3,41.17,40.3,41.15,289900.0,25.7637,26.3199,25.7637,26.3071,289900.0
2008-03-24 09:40:00,41.17,41.19,40.66,40.74,125700.0,26.3199,26.3327,25.9938,26.045,125700.0
2008-03-24 09:50:00,40.74,41.0,40.73,40.95,172500.0,26.045,26.2112,26.0386,26.1792,172500.0
2008-03-24 10:00:00,40.95,41.1,40.8,40.9,174100.0,26.1792,26.2751,26.0833,26.1473,174100.0
2008-03-24 10:10:00,40.9,41.02,40.73,40.93,142300.0,26.1473,26.224,26.0386,26.1665,142300.0
2008-03-24 10:20:00,40.94,41.01,40.87,40.98,117600.0,26.1728,26.2176,26.1281,26.1984,117600.0
2008-03-24 10:30:00,40.98,41.11,40.98,41.06,161200.0,26.1984,26.2815,26.1984,26.2496,161200.0
2008-03-24 10:40:00,41.06,41.35,41.04,41.26,211800.0,26.2496,26.435,26.2368,26.3774,211800.0
2008-03-24 10:50:00,41.26,41.27,41.11,41.23,126000.0,26.3774,26.3838,26.2815,26.3582,126000.0
2008-03-24 11:00:00,41.2,41.28,41.11,41.14,89100.0,26.3391,26.3902,26.2815,26.3007,89100.0
2008-03-24 11:10:00,41.14,41.4,41.14,41.35,138300.0,26.3007,26.4669,26.3007,26.435,138300.0
2008-03-24 11:20:00,41.35,41.35,41.24,41.25,97100.0,26.435,26.435,26.3646,26.371,97100.0
2008-03-24 11:30:00,41.25,41.25,41.12,41.15,122000.0,26.371,26.371,26.2879,26.3071,122000.0
2008-03-24 11:40:00,41.15,41.32,41.14,41.26,174900.0,26.3071,26.4158,26.3007,26.3774,174900.0
2008-03-24 11:50:00,41.26,41.34,41.2,41.31,132700.0,26.3774,26.4286,26.3391,26.4094,132700.0
2008-03-24 12:00:00,41.31,41.36,41.28,41.35,87100.0,26.4094,26.4414,26.3902,26.435,87100.0
2008-03-24 12:10:00,41.34,41.36,41.3,41.33,95500.0,26.4286,26.4414,26.403,26.4222,95500.0
2008-03-24 12:20:00,41.33,41.42,41.31,41.41,78000.0,26.4222,26.4797,26.4094,26.4733,78000.0
2008-03-24 12:30:00,41.41,41.51,41.41,41.5,106000.0,26.4733,26.5372,26.4733,26.5309,106000.0
2008-03-24 12:40:00,41.5,41.57,41.25,41.57,204200.0,26.5309,26.5756,26.371,26.5756,204200.0
2008-03-24 12:50:00,41.58,41.71,41.54,41.56,70300.0,26.582,26.6651,26.5564,26.5692,70300.0
2008-03-24 13:00:00,41.56,41.6,41.54,41.57,46400.0,26.5692,26.5948,26.5564,26.5756,46400.0
2008-03-24 13:10:00,41.57,41.68,41.55,41.62,71000.0,26.5756,26.6459,26.5628,26.6076,71000.0
2008-03-24 13:20:00,41.61,41.65,41.61,41.62,38800.0,26.6012,26.6268,26.6012,26.6076,38800.0
2008-03-24 13:30:00,41.63,41.64,41.59,41.59,57800.0,26.614,26.6204,26.5884,26.5884,57800.0
2008-03-24 13:40:00,41.6,41.62,41.58,41.62,95800.0,26.5948,26.6076,26.582,26.6076,95800.0
2008-03-24 13:50:00,41.62,41.65,41.6,41.63,102500.0,26.6076,26.6268,26.5948,26.614,102500.0
2008-03-24 14:00:00,41.64,41.64,41.58,41.61,182700.0,26.6204,26.6204,26.582,26.6012,182700.0
2008-03-24 14:10:00,41.61,41.62,41.5,41.56,174700.0,26.6012,26.6076,26.5309,26.5692,174700.0
2008-03-24 14:20:00,41.55,41.64,41.55,41.63,72700.0,26.5628,26.6204,26.5628,26.614,72700.0
2008-03-24 14:30:00,41.64,41.8,41.59,41.75,116100.0,26.6204,26.7226,26.5884,26.6907,116100.0
2008-03-24 14:40:00,41.75,41.95,41.73,41.78,192700.0,26.6907,26.8185,26.6779,26.7099,192700.0
2008-03-24 14:50:00,41.77,41.83,41.7,41.75,111000.0,26.7035,26.7418,26.6587,26.6907,111000.0
2008-03-24 15:00:00,41.75,41.81,41.71,41.79,211000.0,26.6907,26.729,26.6651,26.7163,211000.0
2008-03-24 15:10:00,41.8,41.94,41.79,41.86,161300.0,26.7226,26.8121,26.7163,26.761,161300.0
2008-03-24 15:20:00,41.85,41.92,41.71,41.71,208200.0,26.7546,26.7994,26.6651,26.6651,208200.0
2008-03-24 15:30:00,41.71,41.86,41.7,41.77,193900.0,26.6651,26.761,26.6587,26.7035,193900.0
2008-03-24 15:40:00,41.77,41.81,41.6,41.66,197500.0,26.7035,26.729,26.5948,26.6331,197500.0
2008-03-24 15:50:00,41.66,41.79,41.58,41.74,208500.0,26.6331,26.7163,26.582,26.6843,208500.0
2008-03-25 09:30:00,42.31,42.94,42.31,42.87,405400.0,27.0487,27.4514,27.0487,27.4067,405400.0
2008-03-25 09:40:00,42.87,43.0,42.86,42.95,191900.0,27.4067,27.4898,27.4003,27.4578,191900.0
2008-03-25 09:50:00,42.95,42.97,42.17,42.2,259200.0,27.4578,27.4706,26.9592,26.9784,259200.0
2008-03-25 10:00:00,42.18,42.42,42.07,42.21,212400.0,26.9656,27.119,26.8953,26.9848,212400.0
2008-03-25 10:10:00,42.24,42.67,42.17,42.64,161900.0,27.0039,27.2788,26.9592,27.2597,161900.0
2008-03-25 10:20:00,42.64,42.84,42.59,42.6,142200.0,27.2597,27.3875,27.2277,27.2341,142200.0
2008-03-25 10:30:00,42.61,42.75,42.58,42.66,100800.0,27.2405,27.33,27.2213,27.2724,100800.0
2008-03-25 10:40:00,42.67,42.77,42.58,42.77,219700.0,27.2788,27.3428,27.2213,27.3428,219700.0
2008-03-25 10:50:00,42.77,42.81,42.57,42.69,82600.0,27.3428,27.3683,27.2149,27.2916,82600.0
2008-03-25 11:00:00,42.7,42.77,42.62,42.7,79500.0,27.298,27.3428,27.2469,27.298,79500.0
2008-03-25 11:10:00,42.7,42.86,42.55,42.57,133300.0,27.298,27.4003,27.2021,27.2149,133300.0
2008-03-25 11:20:00,42.57,42.68,42.55,42.66,85000.0,27.2149,27.2852,27.2021,27.2724,85000.0
2008-03-25 11:30:00,42.67,42.83,42.65,42.76,152100.0,27.2788,27.3811,27.266,27.3364,152100.0
2008-03-25 11:40:00,42.78,42.82,42.65,42.65,86100.0,27.3492,27.3747,27.266,27.266,86100.0
2008-03-25 11:50:00,42.66,42.83,42.52,42.59,121800.0,27.2724,27.3811,27.1829,27.2277,121800.0
2008-03-25 12:00:00,42.6,42.72,42.57,42.59,114900.0,27.2341,27.3108,27.2149,27.2277,114900.0
2008-03-25 12:10:00,42.58,42.68,42.57,42.67,67800.0,27.2213,27.2852,27.2149,27.2788,67800.0
2008-03-25 12:20:00,42.67,42.72,42.59,42.68,81100.0,27.2788,27.3108,27.2277,27.2852,81100.0
2008-03-25 12:30:00,42.68,42.7,42.5,42.51,62600.0,27.2852,27.298,27.1702,27.1765,62600.0
2008-03-25 12:40:00,42.52,42.59,42.5,42.55,38500.0,27.1829,27.2277,27.1702,27.2021,38500.0
2008-03-25 12:50:00,42.55,42.66,42.5,42.51,70100.0,27.2021,27.2724,27.1702,27.1765,70100.0
2008-03-25 13:00:00,42.52,42.53,42.45,42.49,72700.0,27.1829,27.1893,27.1382,27.1638,72700.0
2008-03-25 13:10:00,42.49,42.57,42.44,42.5,74900.0,27.1638,27.2149,27.1318,27.1702,74900.0
2008-03-25 13:20:00,42.49,42.53,42.43,42.5,63000.0,27.1638,27.1893,27.1254,27.1702,63000.0
2008-03-25 13:30:00,42.51,42.58,42.42,42.46,64500.0,27.1765,27.2213,27.119,27.1446,64500.0
2008-03-25 13:40:00,42.46,42.56,42.44,42.53,44500.0,27.1446,27.2085,27.1318,27.1893,44500.0
2008-03-25 13:50:00,42.53,42.58,42.52,42.57,37300.0,27.1893,27.2213,27.1829,27.2149,37300.0
2008-03-25 14:00:00,42.57,42.61,42.5,42.6,54600.0,27.2149,27.2405,27.1702,27.2341,54600.0
2008-03-25 14:10:00,42.6,42.62,42.53,42.59,64000.0,27.2341,27.2469,27.1893,27.2277,64000.0
2008-03-25 14:20:00,42.61,42.62,42.55,42.56,50300.0,27.2405,27.2469,27.2021,27.2085,50300.0
2008-03-25 14:30:00,42.57,42.58,42.52,42.56,51300.0,27.2149,27.2213,27.1829,27.2085,51300.0
2008-03-25 14:40:00,42.56,42.68,42.53,42.67,60600.0,27.2085,27.2852,27.1893,27.2788,60600.0
2008-03-25 14:50:00,42.67,42.85,42.67,42.83,120100.0,27.2788,27.3939,27.2788,27.3811,120100.0
2008-03-25 15:00:00,42.82,42.99,42.82,42.83,230400.0,27.3747,27.4834,27.3747,27.3811,230400.0
2008-03-25 15:10:00,42.83,42.84,42.7,42.73,143100.0,27.3811,27.3875,27.298,27.3172,143100.0
2008-03-25 15:20:00,42.74,42.9,42.72,42.88,276900.0,27.3236,27.4259,27.3108,27.4131,276900.0
2008-03-25 15:30:00,42.88,42.93,42.75,42.82,139900.0,27.4131,27.4451,27.33,27.3747,139900.0
2008-03-25 15:40:00,42.82,42.87,42.66,42.73,194700.0,27.3747,27.4067,27.2724,27.3172,194700.0
2008-03-25 15:50:00,42.72,42.73,42.54,42.68,303800.0,27.3108,27.3172,27.1957,27.2852,303800.0
2008-03-26 09:30:00,42.56,42.75,42.44,42.48,129400.0,27.2085,27.33,27.1318,27.1574,129400.0
2008-03-26 09:40:00,42.51,42.59,42.27,42.37,82300.0,27.1765,27.2277,27.0231,27.087,82300.0
2008-03-26 09:50:00,42.4,42.72,42.4,42.72,70600.0,27.1062,27.3108,27.1062,27.3108,70600.0
2008-03-26 10:00:00,42.72,42.76,42.47,42.59,76300.0,27.3108,27.3364,27.151,27.2277,76300.0
2008-03-26 10:10:00,42.58,42.64,42.47,42.6,62800.0,27.2213,27.2597,27.151,27.2341,62800.0
2008-03-26 10:20:00,42.62,42.74,42.58,42.66,56900.0,27.2469,27.3236,27.2213,27.2724,56900.0
2008-03-26 10:30:00,42.64,42.65,42.34,42.4,87200.0,27.2597,27.266,27.0679,27.1062,87200.0
2008-03-26 10:40:00,42.4,42.4,42.25,42.26,48200.0,27.1062,27.1062,27.0103,27.0167,48200.0
2008-03-26 10:50:00,42.25,42.42,42.25,42.36,49400.0,27.0103,27.119,27.0103,27.0807,49400.0
2008-03-26 11:00:00,42.37,42.43,42.25,42.39,91700.0,27.087,27.1254,27.0103,27.0998,91700.0
2008-03-26 11:10:00,42.38,42.39,42.21,42.29,63100.0,27.0934,27.0998,26.9848,27.0359,63100.0
2008-03-26 11:20:00,42.28,42.35,42.24,42.29,50300.0,27.0295,27.0743,27.0039,27.0359,50300.0
2008-03-26 11:30:00,42.29,42.3,42.22,42.24,40400.0,27.0359,27.0423,26.9912,27.0039,40400.0
2008-03-26 11:40:00,42.24,42.31,42.12,42.14,81400.0,27.0039,27.0487,26.9272,26.94,81400.0
2008-03-26 11:50:00,42.14,42.25,42.04,42.15,80700.0,26.94,27.0103,26.8761,26.9464,80700.0
2008-03-26 12:00:00,42.15,42.19,42.06,42.18,33000.0,26.9464,26.972,26.8889,26.9656,33000.0
2008-03-26 12:10:00,42.17,42.26,42.12,42.23,65500.0,26.9592,27.0167,26.9272,26.9975,65500.0
2008-03-26 12:20:00,42.24,42.33,42.23,42.33,34500.0,27.0039,27.0615,26.9975,27.0615,34500.0
2008-03-26 12:30:00,42.34,42.4,42.33,42.4,30300.0,27.0679,27.1062,27.0615,27.1062,30300.0
2008-03-26 12:40:00,42.39,42.42,42.29,42.39,31200.0,27.0998,27.119,27.0359,27.0998,31200.0
2008-03-26 12:50:00,42.39,42.47,42.29,42.44,23800.0,27.0998,27.151,27.0359,27.1318,23800.0
2008-03-26 13:00:00,42.44,42.51,42.41,42.42,22900.0,27.1318,27.1765,27.1126,27.119,22900.0
2008-03-26 13:10:00,42.42,42.49,42.41,42.46,16000.0,27.119,27.1638,27.1126,27.1446,16000.0
2008-03-26 13:20:00,42.48,42.5,42.4,42.41,26100.0,27.1574,27.1702,27.1062,27.1126,26100.0
2008-03-26 13:30:00,42.4,42.4,42.25,42.32,24900.0,27.1062,27.1062,27.0103,27.0551,24900.0
2008-03-26 13:40:00,42.32,42.33,42.22,42.25,40600.0,27.0551,27.0615,26.9912,27.0103,40600.0
2008-03-26 13:50:00,42.25,42.38,42.25,42.34,34200.0,27.0103,27.0934,27.0103,27.0679,34200.0
2008-03-26 14:00:00,42.34,42.35,42.28,42.34,52200.0,27.0679,27.0743,27.0295,27.0679,52200.0
2008-03-26 14:10:00,42.35,42.42,42.33,42.37,41100.0,27.0743,27.119,27.0615,27.087,41100.0
2008-03-26 14:20:00,42.38,42.4,42.31,42.38,41500.0,27.0934,27.1062,27.0487,27.0934,41500.0
2008-03-26 14:30:00,42.37,42.46,42.31,42.43,42200.0,27.087,27.1446,27.0487,27.1254,42200.0
2008-03-26 14:40:00,42.43,42.46,42.31,42.37,59200.0,27.1254,27.1446,27.0487,27.087,59200.0
2008-03-26 14:50:00,42.37,42.53,42.35,42.53,58200.0,27.087,27.1893,27.0743,27.1893,58200.0
2008-03-26 15:00:00,42.53,42.57,42.41,42.54,70800.0,27.1893,27.2149,27.1126,27.1957,70800.0
2008-03-26 15:10:00,42.54,42.55,42.41,42.42,66700.0,27.1957,27.2021,27.1126,27.119,66700.0
2008-03-26 15:20:00,42.42,42.44,42.31,42.36,64100.0,27.119,27.1318,27.0487,27.0807,64100.0
2008-03-26 15:30:00,42.37,42.38,42.28,42.36,65700.0,27.087,27.0934,27.0295,27.0807,65700.0
2008-03-26 15:40:00,42.36,42.48,42.3,42.47,93300.0,27.0807,27.1574,27.0423,27.151,93300.0
2008-03-26 15:50:00,42.45,42.47,42.38,42.41,247700.0,27.1382,27.151,27.0934,27.1126,247700.0
2008-03-27 09:30:00,41.38,41.99,41.3,41.85,261100.0,26.4541,26.8441,26.403,26.7546,261100.0
2008-03-27 09:40:00,41.86,42.18,41.77,42.16,380700.0,26.761,26.9656,26.7035,26.9528,380700.0
2008-03-27 09:50:00,42.14,42.4,42.09,42.34,125900.0,26.94,27.1062,26.908,27.0679,125900.0
2008-03-27 10:00:00,42.35,42.55,42.26,42.27,109700.0,27.0743,27.2021,27.0167,27.0231,109700.0
2008-03-27 10:10:00,42.27,42.43,42.22,42.24,85400.0,27.0231,27.1254,26.9912,27.0039,85400.0
2008-03-27 10:20:00,42.24,42.25,41.94,41.99,89100.0,27.0039,27.0103,26.8121,26.8441,89100.0
2008-03-27 10:30:00,42.0,42.13,41.9,41.92,106200.0,26.8505,26.9336,26.7866,26.7994,106200.0
2008-03-27 10:40:00,41.92,41.92,41.76,41.76,146200.0,26.7994,26.7994,26.6971,26.6971,146200.0
2008-03-27 10:50:00,41.76,41.76,41.56,41.68,186200.0,26.6971,26.6971,26.5692,26.6459,186200.0
2008-03-27 11:00:00,41.69,41.72,41.64,41.71,126800.0,26.6523,26.6715,26.6204,26.6651,126800.0
2008-03-27 11:10:00,41.71,41.84,41.64,41.79,160300.0,26.6651,26.7482,26.6204,26.7163,160300.0
2008-03-27 11:20:00,41.79,41.87,41.6,41.64,113500.0,26.7163,26.7674,26.5948,26.6204,113500.0
2008-03-27 11:30:00,41.64,41.98,41.62,41.95,96400.0,26.6204,26.8377,26.6076,26.8185,96400.0
2008-03-27 11:40:00,41.95,42.08,41.93,42.04,112200.0,26.8185,26.9016,26.8058,26.8761,112200.0
2008-03-27 11:50:00,42.04,42.06,41.95,41.95,36300.0,26.8761,26.8889,26.8185,26.8185,36300.0
2008-03-27 12:00:00,41.94,42.02,41.9,42.02,57000.0,26.8121,26.8633,26.7866,26.8633,57000.0
2008-03-27 12:10:00,42.01,42.28,42.0,42.27,77100.0,26.8569,27.0295,26.8505,27.0231,77100.0
2008-03-27 12:20:00,42.27,42.29,42.18,42.29,42400.0,27.0231,27.0359,26.9656,27.0359,42400.0
2008-03-27 12:30:00,42.27,42.5,42.27,42.5,71500.0,27.0231,27.1702,27.0231,27.1702,71500.0
2008-03-27 12:40:00,42.5,42.51,42.39,42.43,43200.0,27.1702,27.1765,27.0998,27.1254,43200.0
2008-03-27 12:50:00,42.43,42.44,42.31,42.31,31400.0,27.1254,27.1318,27.0487,27.0487,31400.0
2008-03-27 13:00:00,42.3,42.35,42.25,42.35,34700.0,27.0423,27.0743,27.0103,27.0743,34700.0
2008-03-27 13:10:00,42.35,42.5,42.34,42.42,20700.0,27.0743,27.1702,27.0679,27.119,20700.0
2008-03-27 13:20:00,42.42,42.48,42.37,42.37,38700.0,27.119,27.1574,27.087,27.087,38700.0
2008-03-27 13:30:00,42.36,42.41,42.21,42.23,56700.0,27.0807,27.1126,26.9848,26.9975,56700.0
2008-03-27 13:40:00,42.24,42.29,42.12,42.12,44300.0,27.0039,27.0359,26.9272,26.9272,44300.0
2008-03-27 13:50:00,42.12,42.23,42.11,42.19,20800.0,26.9272,26.9975,26.9208,26.972,20800.0
2008-03-27 14:00:00,42.19,42.19,42.01,42.09,21000.0,26.972,26.972,26.8569,26.908,21000.0
2008-03-27 14:10:00,42.09,42.11,41.96,42.0,82200.0,26.908,26.9208,26.8249,26.8505,82200.0
2008-03-27 14:20:00,41.99,42.0,41.92,41.92,73600.0,26.8441,26.8505,26.7994,26.7994,73600.0
2008-03-27 14:30:00,41.93,42.15,41.93,42.12,47700.0,26.8058,26.9464,26.8058,26.9272,47700.0
2008-03-27 14:40:00,42.13,42.22,42.1,42.2,37600.0,26.9336,26.9912,26.9144,26.9784,37600.0
2008-03-27 14:50:00,42.19,42.27,42.05,42.05,61600.0,26.972,27.0231,26.8825,26.8825,61600.0
2008-03-27 15:00:00,42.05,42.23,42.02,42.2,65600.0,26.8825,26.9975,26.8633,26.9784,65600.0
2008-03-27 15:10:00,42.19,42.23,42.11,42.18,106900.0,26.972,26.9975,26.9208,26.9656,106900.0
2008-03-27 15:20:00,42.18,42.2,42.04,42.12,53800.0,26.9656,26.9784,26.8761,26.9272,53800.0
2008-03-27 15:30:00,42.11,42.11,41.86,41.86,91200.0,26.9208,26.9208,26.761,26.761,91200.0
2008-03-27 15:40:00,41.87,41.96,41.85,41.9,113000.0,26.7674,26.8249,26.7546,26.7866,113000.0
2008-03-27 15:50:00,41.88,42.03,41.8,41.91,273100.0,26.7738,26.8697,26.7226,26.793,273100.0
2008-03-28 09:30:00,42.06,42.76,41.86,42.38,177100.0,26.8889,27.3364,26.761,27.0934,177100.0
2008-03-28 09:40:00,42.34,42.36,42.19,42.31,73400.0,27.0679,27.0807,26.972,27.0487,73400.0
2008-03-28 09:50:00,42.29,42.6,42.29,42.5,61800.0,27.0359,27.2341,27.0359,27.1702,61800.0
2008-03-28 10:00:00,42.49,42.67,42.44,42.67,63200.0,27.1638,27.2788,27.1318,27.2788,63200.0
2008-03-28 10:10:00,42.68,42.73,42.5,42.65,114300.0,27.2852,27.3172,27.1702,27.266,114300.0
2008-03-28 10:20:00,42.65,42.86,42.61,42.82,86600.0,27.266,27.4003,27.2405,27.3747,86600.0
2008-03-28 10:30:00,42.81,42.87,42.55,42.57,115000.0,27.3683,27.4067,27.2021,27.2149,115000.0
2008-03-28 10:40:00,42.57,42.75,42.44,42.7,80800.0,27.2149,27.33,27.1318,27.298,80800.0
2008-03-28 10:50:00,42.7,42.78,42.58,42.72,57900.0,27.298,27.3492,27.2213,27.3108,57900.0
2008-03-28 11:00:00,42.72,42.82,42.67,42.72,51300.0,27.3108,27.3747,27.2788,27.3108,51300.0
2008-03-28 11:10:00,42.72,42.82,42.7,42.74,59000.0,27.3108,27.3747,27.298,27.3236,59000.0
2008-03-28 11:20:00,42.73,42.83,42.72,42.83,56600.0,27.3172,27.3811,27.3108,27.3811,56600.0
2008-03-28 11:30:00,42.84,43.0,42.8,42.95,81300.0,27.3875,27.4898,27.3619,27.4578,81300.0
2008-03-28 11:40:00,42.97,43.0,42.89,42.91,43000.0,27.4706,27.4898,27.4195,27.4323,43000.0
2008-03-28 11:50:00,42.91,43.0,42.89,42.91,57500.0,27.4323,27.4898,27.4195,27.4323,57500.0
2008-03-28 12:00:00,42.9,42.91,42.73,42.73,61300.0,27.4259,27.4323,27.3172,27.3172,61300.0
2008-03-28 12:10:00,42.73,42.74,42.53,42.55,130300.0,27.3172,27.3236,27.1893,27.2021,130300.0
2008-03-28 12:20:00,42.55,42.66,42.53,42.65,79700.0,27.2021,27.2724,27.1893,27.266,79700.0
2008-03-28 12:30:00,42.65,42.67,42.58,42.6,28500.0,27.266,27.2788,27.2213,27.2341,28500.0
2008-03-28 12:40:00,42.6,42.67,42.48,42.48,41400.0,27.2341,27.2788,27.1574,27.1574,41400.0
2008-03-28 12:50:00,42.49,42.63,42.49,42.62,64800.0,27.1638,27.2533,27.1638,27.2469,64800.0
2008-03-28 13:00:00,42.63,42.66,42.61,42.64,21200.0,27.2533,27.2724,27.2405,27.2597,21200.0
2008-03-28 13:10:00,42.64,42.71,42.61,42.61,21200.0,27.2597,27.3044,27.2405,27.2405,21200.0
2008-03-28 13:20:00,42.61,42.63,42.57,42.6,27600.0,27.2405,27.2533,27.2149,27.2341,27600.0
2008-03-28 13:30:00,42.6,42.68,42.54,42.66,37000.0,27.2341,27.2852,27.1957,27.2724,37000.0
2008-03-28 13:40:00,42.66,42.66,42.56,42.6,28200.0,27.2724,27.2724,27.2085,27.2341,28200.0
2008-03-28 13:50:00,42.6,42.63,42.52,42.59,206600.0,27.2341,27.2533,27.1829,27.2277,206600.0
2008-03-28 14:00:00,42.59,42.64,42.57,42.59,51000.0,27.2277,27.2597,27.2149,27.2277,51000.0
2008-03-28 14:10:00,42.6,42.65,42.58,42.6,52100.0,27.2341,27.266,27.2213,27.2341,52100.0
2008-03-28 14:20:00,42.61,42.65,42.56,42.6,57100.0,27.2405,27.266,27.2085,27.2341,57100.0
2008-03-28 14:30:00,42.61,42.66,42.55,42.56,37200.0,27.2405,27.2724,27.2021,27.2085,37200.0
2008-03-28 14:40:00,42.56,42.62,42.54,42.62,27600.0,27.2085,27.2469,27.1957,27.2469,27600.0
2008-03-28 14:50:00,42.62,42.62,42.5,42.58,36900.0,27.2469,27.2469,27.1702,27.2213,36900.0
2008-03-28 15:00:00,42.58,42.58,42.45,42.46,64700.0,27.2213,27.2213,27.1382,27.1446,64700.0
2008-03-28 15:10:00,42.47,42.48,42.27,42.33,60000.0,27.151,27.1574,27.0231,27.0615,60000.0
2008-03-28 15:20:00,42.35,42.44,42.32,42.39,66100.0,27.0743,27.1318,27.0551,27.0998,66100.0
2008-03-28 15:30:00,42.4,42.42,42.29,42.29,95300.0,27.1062,27.119,27.0359,27.0359,95300.0
2008-03-28 15:40:00,42.29,42.33,42.09,42.19,257100.0,27.0359,27.0615,26.908,26.972,257100.0
2008-03-28 15:50:00,42.18,42.34,42.1,42.31,374900.0,26.9656,27.0679,26.9144,27.0487,374900.0
2008-03-31 08:30:00,42.03,42.03,42.03,42.03,2000.0,26.8697,26.8697,26.8697,26.8697,2000.0
2008-03-31 08:40:00,42.03,42.03,42.03,42.03,0.0,26.8697,26.8697,26.8697,26.8697,0.0
2008-03-31 08:50:00,41.75,41.75,41.5,41.5,2000.0,26.6907,26.6907,26.5309,26.5309,2000.0
2008-03-31 09:00:00,41.5,41.5,41.5,41.5,0.0,26.5309,26.5309,26.5309,26.5309,0.0
2008-03-31 09:10:00,41.5,41.5,41.5,41.5,0.0,26.5309,26.5309,26.5309,26.5309,0.0
2008-03-31 09:20:00,41.5,41.5,41.5,41.5,0.0,26.5309,26.5309,26.5309,26.5309,0.0
2008-03-31 09:30:00,42.18,42.27,41.42,41.69,210000.0,26.9656,27.0231,26.4797,26.6523,210000.0
2008-03-31 09:40:00,41.73,41.89,41.45,41.45,127500.0,26.6779,26.7802,26.4989,26.4989,127500.0
2008-03-31 09:50:00,41.46,41.48,41.1,41.1,168000.0,26.5053,26.5181,26.2751,26.2751,168000.0
2008-03-31 10:00:00,41.11,41.4,41.07,41.11,269100.0,26.2815,26.4669,26.256,26.2815,269100.0
2008-03-31 10:10:00,41.11,41.12,40.7,40.81,317400.0,26.2815,26.2879,26.0194,26.0897,317400.0
2008-03-31 10:20:00,40.81,40.96,40.75,40.84,98400.0,26.0897,26.1856,26.0514,26.1089,98400.0
2008-03-31 10:30:00,40.85,40.96,40.63,40.69,218200.0,26.1153,26.1856,25.9747,26.013,218200.0
2008-03-31 10:40:00,40.7,40.73,40.46,40.53,230200.0,26.0194,26.0386,25.866,25.9107,230200.0
2008-03-31 10:50:00,40.54,40.6,40.37,40.59,195300.0,25.9171,25.9555,25.8084,25.9491,195300.0
2008-03-31 11:00:00,40.58,40.58,40.35,40.45,163100.0,25.9427,25.9427,25.7957,25.8596,163100.0
2008-03-31 11:10:00,40.45,40.75,40.39,40.71,165000.0,25.8596,26.0514,25.8212,26.0258,165000.0
2008-03-31 11:20:00,40.69,40.85,40.67,40.84,138800.0,26.013,26.1153,26.0002,26.1089,138800.0
2008-03-31 11:30:00,40.84,40.91,40.75,40.84,123600.0,26.1089,26.1537,26.0514,26.1089,123600.0
2008-03-31 11:40:00,40.84,40.87,40.76,40.77,72600.0,26.1089,26.1281,26.0578,26.0642,72600.0
2008-03-31 11:50:00,40.77,40.87,40.55,40.72,127000.0,26.0642,26.1281,25.9235,26.0322,127000.0
2008-03-31 12:00:00,40.7,40.76,40.58,40.59,86100.0,26.0194,26.0578,25.9427,25.9491,86100.0
2008-03-31 12:10:00,40.58,40.59,40.4,40.41,96700.0,25.9427,25.9491,25.8276,25.834,96700.0
2008-03-31 12:20:00,40.4,40.46,40.35,40.46,148700.0,25.8276,25.866,25.7957,25.866,148700.0
2008-03-31 12:30:00,40.44,40.46,40.31,40.35,129900.0,25.8532,25.866,25.7701,25.7957,129900.0
2008-03-31 12:40:00,40.35,40.37,40.27,40.3,113100.0,25.7957,25.8084,25.7445,25.7637,113100.0
2008-03-31 12:50:00,40.3,40.4,40.28,40.4,94300.0,25.7637,25.8276,25.7509,25.8276,94300.0
2008-03-31 13:00:00,40.4,40.54,40.36,40.54,151500.0,25.8276,25.9171,25.8021,25.9171,151500.0
2008-03-31 13:10:00,40.54,40.59,40.41,40.59,90300.0,25.9171,25.9491,25.834,25.9491,90300.0
2008-03-31 13:20:00,40.57,40.68,40.5,40.68,170100.0,25.9363,26.0066,25.8916,26.0066,170100.0
2008-03-31 13:30:00,40.65,40.72,40.61,40.72,134800.0,25.9875,26.0322,25.9619,26.0322,134800.0
2008-03-31 13:40:00,40.72,40.82,40.6,40.74,104100.0,26.0322,26.0961,25.9555,26.045,104100.0
2008-03-31 13:50:00,40.75,40.94,40.7,40.74,158400.0,26.0514,26.1728,26.0194,26.045,158400.0
2008-03-31 14:00:00,40.76,40.9,40.75,40.83,89800.0,26.0578,26.1473,26.0514,26.1025,89800.0
2008-03-31 14:10:00,40.82,40.84,40.74,40.79,93800.0,26.0961,26.1089,26.045,26.077,93800.0
2008-03-31 14:20:00,40.8,40.91,40.75,40.89,128700.0,26.0833,26.1537,26.0514,26.1409,128700.0
2008-03-31 14:30:00,40.89,40.91,40.83,40.88,87200.0,26.1409,26.1537,26.1025,26.1345,87200.0
2008-03-31 14:40:00,40.89,40.89,40.81,40.88,149600.0,26.1409,26.1409,26.0897,26.1345,149600.0
2008-03-31 14:50:00,40.87,40.98,40.84,40.96,148900.0,26.1281,26.1984,26.1089,26.1856,148900.0
2008-03-31 15:00:00,40.96,41.04,40.95,41.02,137800.0,26.1856,26.2368,26.1792,26.224,137800.0
2008-03-31 15:10:00,41.01,41.09,40.98,41.09,161900.0,26.2176,26.2687,26.1984,26.2687,161900.0
2008-03-31 15:20:00,41.09,41.2,41.06,41.14,258900.0,26.2687,26.3391,26.2496,26.3007,258900.0
2008-03-31 15:30:00,41.13,41.16,41.05,41.09,189600.0,26.2943,26.3135,26.2432,26.2687,189600.0
2008-03-31 15:40:00,41.1,41.28,41.1,41.25,402100.0,26.2751,26.3902,26.2751,26.371,402100.0
2008-03-31 15:50:00,41.26,41.3,41.07,41.09,614700.0,26.3774,26.403,26.256,26.2687,614700.0
2008-04-01 08:20:00,41.16,41.16,41.16,41.16,200.0,26.3135,26.3135,26.3135,26.3135,200.0
2008-04-01 08:30:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 08:40:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 08:50:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 09:00:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 09:10:00,41.16,41.16,41.16,41.16,0.0,26.3135,26.3135,26.3135,26.3135,0.0
2008-04-01 09:20:00,41.36,41.36,41.36,41.36,300.0,26.4414,26.4414,26.4414,26.4414,300.0
2008-04-01 09:30:00,41.06,41.36,40.68,40.95,265100.0,26.2496,26.4414,26.0066,26.1792,265100.0
2008-04-01 09:40:00,40.95,41.11,40.75,40.94,154400.0,26.1792,26.2815,26.0514,26.1728,154400.0
2008-04-01 09:50:00,40.92,41.57,40.88,41.37,157000.0,26.1601,26.5756,26.1345,26.4477,157000.0
2008-04-01 10:00:00,41.39,41.6,41.34,41.37,180800.0,26.4605,26.5948,26.4286,26.4477,180800.0
2008-04-01 10:10:00,41.37,41.38,41.03,41.04,177100.0,26.4477,26.4541,26.2304,26.2368,177100.0
2008-04-01 10:20:00,41.05,41.09,40.94,41.0,107600.0,26.2432,26.2687,26.1728,26.2112,107600.0
2008-04-01 10:30:00,41.01,41.06,40.83,40.92,126800.0,26.2176,26.2496,26.1025,26.1601,126800.0
2008-04-01 10:40:00,40.93,41.1,40.93,41.03,96400.0,26.1665,26.2751,26.1665,26.2304,96400.0
2008-04-01 10:50:00,41.03,41.4,41.03,41.37,140300.0,26.2304,26.4669,26.2304,26.4477,140300.0
2008-04-01 11:00:00,41.39,41.48,41.29,41.3,168400.0,26.4605,26.5181,26.3966,26.403,168400.0
2008-04-01 11:10:00,41.3,41.4,41.26,41.27,119300.0,26.403,26.4669,26.3774,26.3838,119300.0
2008-04-01 11:20:00,41.26,41.37,41.2,41.33,90300.0,26.3774,26.4477,26.3391,26.4222,90300.0
2008-04-01 11:30:00,41.31,41.65,41.31,41.6,147400.0,26.4094,26.6268,26.4094,26.5948,147400.0
2008-04-01 11:40:00,41.6,41.72,41.56,41.58,81500.0,26.5948,26.6715,26.5692,26.582,81500.0
2008-04-01 11:50:00,41.58,41.8,41.57,41.72,94700.0,26.582,26.7226,26.5756,26.6715,94700.0
2008-04-01 12:00:00,41.71,41.76,41.59,41.72,84500.0,26.6651,26.6971,26.5884,26.6715,84500.0
2008-04-01 12:10:00,41.73,41.75,41.61,41.68,104900.0,26.6779,26.6907,26.6012,26.6459,104900.0
2008-04-01 12:20:00,41.67,41.76,41.63,41.64,69600.0,26.6395,26.6971,26.614,26.6204,69600.0
2008-04-01 12:30:00,41.64,41.64,41.44,41.6,188200.0,26.6204,26.6204,26.4925,26.5948,188200.0
2008-04-01 12:40:00,41.6,41.66,41.59,41.64,48800.0,26.5948,26.6331,26.5884,26.6204,48800.0
2008-04-01 12:50:00,41.64,41.77,41.62,41.76,37900.0,26.6204,26.7035,26.6076,26.6971,37900.0
2008-04-01 13:00:00,41.77,41.86,41.74,41.83,48800.0,26.7035,26.761,26.6843,26.7418,48800.0
2008-04-01 13:10:00,41.82,41.93,41.79,41.9,52800.0,26.7354,26.8058,26.7163,26.7866,52800.0
2008-04-01 13:20:00,41.9,41.91,41.79,41.87,66800.0,26.7866,26.793,26.7163,26.7674,66800.0
2008-04-01 13:30:00,41.88,41.88,41.72,41.72,68700.0,26.7738,26.7738,26.6715,26.6715,68700.0
2008-04-01 13:40:00,41.73,41.8,41.66,41.79,54800.0,26.6779,26.7226,26.6331,26.7163,54800.0
2008-04-01 13:50:00,41.79,41.93,41.77,41.9,56400.0,26.7163,26.8058,26.7035,26.7866,56400.0
2008-04-01 14:00:00,41.9,41.9,41.75,41.76,67200.0,26.7866,26.7866,26.6907,26.6971,67200.0
2008-04-01 14:10:00,41.75,41.79,41.73,41.75,44600.0,26.6907,26.7163,26.6779,26.6907,44600.0
2008-04-01 14:20:00,41.75,41.86,41.75,41.78,59000.0,26.6907,26.761,26.6907,26.7099,59000.0
2008-04-01 14:30:00,41.79,41.94,41.77,41.91,83400.0,26.7163,26.8121,26.7035,26.793,83400.0
2008-04-01 14:40:00,41.91,41.92,41.79,41.79,78400.0,26.793,26.7994,26.7163,26.7163,78400.0
2008-04-01 14:50:00,41.79,41.92,41.75,41.76,85900.0,26.7163,26.7994,26.6907,26.6971,85900.0
2008-04-01 15:00:00,41.75,41.84,41.73,41.76,146300.0,26.6907,26.7482,26.6779,26.6971,146300.0
2008-04-01 15:10:00,41.78,41.83,41.71,41.72,95500.0,26.7099,26.7418,26.6651,26.6715,95500.0
2008-04-01 15:20:00,41.71,41.74,41.66,41.72,133500.0,26.6651,26.6843,26.6331,26.6715,133500.0
2008-04-01 15:30:00,41.73,41.73,41.54,41.65,160800.0,26.6779,26.6779,26.5564,26.6268,160800.0
2008-04-01 15:40:00,41.65,42.0,41.65,41.87,225100.0,26.6268,26.8505,26.6268,26.7674,225100.0
2008-04-01 15:50:00,41.88,41.99,41.84,41.91,291900.0,26.7738,26.8441,26.7482,26.793,291900.0
2008-04-02 09:30:00,41.91,42.3,41.86,42.14,251400.0,26.793,27.0423,26.761,26.94,251400.0
2008-04-02 09:40:00,42.14,42.17,41.6,41.61,120000.0,26.94,26.9592,26.5948,26.6012,120000.0
2008-04-02 09:50:00,41.6,41.71,41.43,41.63,152700.0,26.5948,26.6651,26.4861,26.614,152700.0
2008-04-02 10:00:00,41.61,41.67,41.53,41.61,98100.0,26.6012,26.6395,26.55,26.6012,98100.0
2008-04-02 10:10:00,41.61,41.89,41.6,41.74,129300.0,26.6012,26.7802,26.5948,26.6843,129300.0
2008-04-02 10:20:00,41.75,41.83,41.69,41.73,177000.0,26.6907,26.7418,26.6523,26.6779,177000.0
2008-04-02 10:30:00,41.74,41.91,41.7,41.89,169900.0,26.6843,26.793,26.6587,26.7802,169900.0
2008-04-02 10:40:00,41.89,41.97,41.72,41.77,98000.0,26.7802,26.8313,26.6715,26.7035,98000.0
2008-04-02 10:50:00,41.77,41.86,41.72,41.8,82000.0,26.7035,26.761,26.6715,26.7226,82000.0
2008-04-02 11:00:00,41.8,41.8,41.54,41.55,111900.0,26.7226,26.7226,26.5564,26.5628,111900.0
2008-04-02 11:10:00,41.58,41.65,41.51,41.62,65900.0,26.582,26.6268,26.5372,26.6076,65900.0
2008-04-02 11:20:00,41.62,41.63,41.47,41.58,60700.0,26.6076,26.614,26.5117,26.582,60700.0
2008-04-02 11:30:00,41.57,41.68,41.51,41.65,55200.0,26.5756,26.6459,26.5372,26.6268,55200.0
2008-04-02 11:40:00,41.66,41.7,41.57,41.66,48400.0,26.6331,26.6587,26.5756,26.6331,48400.0
2008-04-02 11:50:00,41.65,41.71,41.63,41.69,51100.0,26.6268,26.6651,26.614,26.6523,51100.0
2008-04-02 12:00:00,41.69,41.81,41.68,41.69,78900.0,26.6523,26.729,26.6459,26.6523,78900.0
2008-04-02 12:10:00,41.69,41.81,41.67,41.79,51400.0,26.6523,26.729,26.6395,26.7163,51400.0
2008-04-02 12:20:00,41.8,41.81,41.71,41.81,56700.0,26.7226,26.729,26.6651,26.729,56700.0
2008-04-02 12:30:00,41.81,41.85,41.8,41.83,36000.0,26.729,26.7546,26.7226,26.7418,36000.0
2008-04-02 12:40:00,41.84,41.87,41.79,41.83,30000.0,26.7482,26.7674,26.7163,26.7418,30000.0
2008-04-02 12:50:00,41.83,41.9,41.78,41.9,24100.0,26.7418,26.7866,26.7099,26.7866,24100.0
2008-04-02 13:00:00,41.9,41.94,41.86,41.9,46600.0,26.7866,26.8121,26.761,26.7866,46600.0
2008-04-02 13:10:00,41.9,41.94,41.84,41.89,41500.0,26.7866,26.8121,26.7482,26.7802,41500.0
2008-04-02 13:20:00,41.89,41.94,41.82,41.89,37100.0,26.7802,26.8121,26.7354,26.7802,37100.0
2008-04-02 13:30:00,41.9,41.93,41.75,41.93,40700.0,26.7866,26.8058,26.6907,26.8058,40700.0
2008-04-02 13:40:00,41.94,42.0,41.93,41.99,43400.0,26.8121,26.8505,26.8058,26.8441,43400.0
2008-04-02 13:50:00,41.99,42.0,41.94,41.99,54800.0,26.8441,26.8505,26.8121,26.8441,54800.0
2008-04-02 14:00:00,41.99,42.1,41.96,42.1,58200.0,26.8441,26.9144,26.8249,26.9144,58200.0
2008-04-02 14:10:00,42.1,42.18,42.05,42.16,55500.0,26.9144,26.9656,26.8825,26.9528,55500.0
2008-04-02 14:20:00,42.18,42.18,42.0,42.03,32300.0,26.9656,26.9656,26.8505,26.8697,32300.0
2008-04-02 14:30:00,42.02,42.03,41.74,41.82,69000.0,26.8633,26.8697,26.6843,26.7354,69000.0
2008-04-02 14:40:00,41.82,41.82,41.72,41.73,56900.0,26.7354,26.7354,26.6715,26.6779,56900.0
2008-04-02 14:50:00,41.72,41.88,41.7,41.88,68200.0,26.6715,26.7738,26.6587,26.7738,68200.0
2008-04-02 15:00:00,41.88,41.88,41.69,41.76,86800.0,26.7738,26.7738,26.6523,26.6971,86800.0
2008-04-02 15:10:00,41.78,41.91,41.75,41.9,108300.0,26.7099,26.793,26.6907,26.7866,108300.0
2008-04-02 15:20:00,41.89,41.94,41.81,41.92,55200.0,26.7802,26.8121,26.729,26.7994,55200.0
2008-04-02 15:30:00,41.93,41.94,41.78,41.78,114100.0,26.8058,26.8121,26.7099,26.7099,114100.0
2008-04-02 15:40:00,41.78,41.94,41.75,41.9,94900.0,26.7099,26.8121,26.6907,26.7866,94900.0
2008-04-02 15:50:00,41.9,41.93,41.78,41.8,392700.0,26.7866,26.8058,26.7099,26.7226,392700.0
2008-04-03 09:30:00,41.5,41.97,41.38,41.73,146200.0,26.5309,26.8313,26.4541,26.6779,146200.0
2008-04-03 09:40:00,41.79,41.85,41.57,41.68,167100.0,26.7163,26.7546,26.5756,26.6459,167100.0
2008-04-03 09:50:00,41.7,41.7,41.45,41.52,133700.0,26.6587,26.6587,26.4989,26.5436,133700.0
2008-04-03 10:00:00,41.51,41.65,41.35,41.47,246300.0,26.5372,26.6268,26.435,26.5117,246300.0
2008-04-03 10:10:00,41.47,41.73,41.4,41.72,81200.0,26.5117,26.6779,26.4669,26.6715,81200.0
2008-04-03 10:20:00,41.74,41.75,41.57,41.61,99900.0,26.6843,26.6907,26.5756,26.6012,99900.0
2008-04-03 10:30:00,41.61,41.64,41.48,41.56,72600.0,26.6012,26.6204,26.5181,26.5692,72600.0
2008-04-03 10:40:00,41.55,41.66,41.54,41.6,88200.0,26.5628,26.6331,26.5564,26.5948,88200.0
2008-04-03 10:50:00,41.6,41.61,41.53,41.54,48300.0,26.5948,26.6012,26.55,26.5564,48300.0
2008-04-03 11:00:00,41.54,41.64,41.53,41.58,90000.0,26.5564,26.6204,26.55,26.582,90000.0
2008-04-03 11:10:00,41.59,41.65,41.56,41.6,155400.0,26.5884,26.6268,26.5692,26.5948,155400.0
2008-04-03 11:20:00,41.6,41.63,41.52,41.54,55900.0,26.5948,26.614,26.5436,26.5564,55900.0
2008-04-03 11:30:00,41.54,41.63,41.5,41.5,55000.0,26.5564,26.614,26.5309,26.5309,55000.0
2008-04-03 11:40:00,41.52,41.52,41.4,41.43,165100.0,26.5436,26.5436,26.4669,26.4861,165100.0
2008-04-03 11:50:00,41.43,41.5,41.39,41.42,69700.0,26.4861,26.5309,26.4605,26.4797,69700.0
2008-04-03 12:00:00,41.43,41.44,41.38,41.41,100200.0,26.4861,26.4925,26.4541,26.4733,100200.0
2008-04-03 12:10:00,41.41,41.42,41.28,41.29,120100.0,26.4733,26.4797,26.3902,26.3966,120100.0
2008-04-03 12:20:00,41.29,41.34,41.09,41.25,247000.0,26.3966,26.4286,26.2687,26.371,247000.0
2008-04-03 12:30:00,41.24,41.41,41.24,41.36,99400.0,26.3646,26.4733,26.3646,26.4414,99400.0
2008-04-03 12:40:00,41.37,41.42,41.31,41.4,217400.0,26.4477,26.4797,26.4094,26.4669,217400.0
2008-04-03 12:50:00,41.41,41.54,41.37,41.38,101400.0,26.4733,26.5564,26.4477,26.4541,101400.0
2008-04-03 13:00:00,41.38,41.42,41.34,41.35,74800.0,26.4541,26.4797,26.4286,26.435,74800.0
2008-04-03 13:10:00,41.34,41.4,41.28,41.36,81900.0,26.4286,26.4669,26.3902,26.4414,81900.0
2008-04-03 13:20:00,41.36,41.41,41.33,41.38,55100.0,26.4414,26.4733,26.4222,26.4541,55100.0
2008-04-03 13:30:00,41.39,41.48,41.3,41.37,84600.0,26.4605,26.5181,26.403,26.4477,84600.0
2008-04-03 13:40:00,41.38,41.42,41.37,41.41,60000.0,26.4541,26.4797,26.4477,26.4733,60000.0
2008-04-03 13:50:00,41.41,41.42,41.39,41.41,58800.0,26.4733,26.4797,26.4605,26.4733,58800.0
2008-04-03 14:00:00,41.41,41.44,41.39,41.43,79400.0,26.4733,26.4925,26.4605,26.4861,79400.0
2008-04-03 14:10:00,41.44,41.44,41.3,41.33,83500.0,26.4925,26.4925,26.403,26.4222,83500.0
2008-04-03 14:20:00,41.33,41.4,41.31,41.37,72400.0,26.4222,26.4669,26.4094,26.4477,72400.0
2008-04-03 14:30:00,41.37,41.41,41.33,41.39,54800.0,26.4477,26.4733,26.4222,26.4605,54800.0
2008-04-03 14:40:00,41.41,41.45,41.39,41.39,96800.0,26.4733,26.4989,26.4605,26.4605,96800.0
2008-04-03 14:50:00,41.41,41.47,41.39,41.45,84300.0,26.4733,26.5117,26.4605,26.4989,84300.0
2008-04-03 15:00:00,41.46,41.47,41.4,41.41,102900.0,26.5053,26.5117,26.4669,26.4733,102900.0
2008-04-03 15:10:00,41.41,41.47,41.38,41.39,100700.0,26.4733,26.5117,26.4541,26.4605,100700.0
2008-04-03 15:20:00,41.39,41.55,41.26,41.32,122300.0,26.4605,26.5628,26.3774,26.4158,122300.0
2008-04-03 15:30:00,41.32,41.35,41.2,41.21,197500.0,26.4158,26.435,26.3391,26.3455,197500.0
2008-04-03 15:40:00,41.2,41.23,41.05,41.08,373300.0,26.3391,26.3582,26.2432,26.2624,373300.0
2008-04-03 15:50:00,41.08,41.34,41.01,41.25,598400.0,26.2624,26.4286,26.2176,26.371,598400.0
2008-04-04 09:30:00,41.5,41.84,41.41,41.7,183500.0,26.5309,26.7482,26.4733,26.6587,183500.0
2008-04-04 09:40:00,41.7,42.17,41.7,41.91,191400.0,26.6587,26.9592,26.6587,26.793,191400.0
2008-04-04 09:50:00,41.92,42.13,41.83,42.04,195500.0,26.7994,26.9336,26.7418,26.8761,195500.0
2008-04-04 10:00:00,42.05,42.06,41.93,41.93,131800.0,26.8825,26.8889,26.8058,26.8058,131800.0
2008-04-04 10:10:00,41.92,42.02,41.87,42.0,90900.0,26.7994,26.8633,26.7674,26.8505,90900.0
2008-04-04 10:20:00,42.0,42.15,41.98,42.13,235800.0,26.8505,26.9464,26.8377,26.9336,235800.0
2008-04-04 10:30:00,42.13,42.15,41.89,41.93,61700.0,26.9336,26.9464,26.7802,26.8058,61700.0
2008-04-04 10:40:00,41.94,42.09,41.92,42.08,104300.0,26.8121,26.908,26.7994,26.9016,104300.0
2008-04-04 10:50:00,42.08,42.39,42.07,42.34,125400.0,26.9016,27.0998,26.8953,27.0679,125400.0
2008-04-04 11:00:00,42.33,42.56,42.33,42.49,116400.0,27.0615,27.2085,27.0615,27.1638,116400.0
2008-04-04 11:10:00,42.48,42.61,42.44,42.48,93800.0,27.1574,27.2405,27.1318,27.1574,93800.0
2008-04-04 11:20:00,42.47,42.51,42.35,42.42,87000.0,27.151,27.1765,27.0743,27.119,87000.0
2008-04-04 11:30:00,42.42,42.59,42.39,42.53,55700.0,27.119,27.2277,27.0998,27.1893,55700.0
2008-04-04 11:40:00,42.53,42.58,42.43,42.56,121600.0,27.1893,27.2213,27.1254,27.2085,121600.0
2008-04-04 11:50:00,42.56,42.73,42.53,42.69,118200.0,27.2085,27.3172,27.1893,27.2916,118200.0
2008-04-04 12:00:00,42.67,42.69,42.57,42.63,71200.0,27.2788,27.2916,27.2149,27.2533,71200.0
2008-04-04 12:10:00,42.65,42.81,42.62,42.8,103000.0,27.266,27.3683,27.2469,27.3619,103000.0
2008-04-04 12:20:00,42.8,42.81,42.05,42.76,78500.0,27.3619,27.3683,26.8825,27.3364,78500.0
2008-04-04 12:30:00,42.75,42.76,42.66,42.67,103900.0,27.33,27.3364,27.2724,27.2788,103900.0
2008-04-04 12:40:00,42.67,42.72,42.63,42.66,99500.0,27.2788,27.3108,27.2533,27.2724,99500.0
2008-04-04 12:50:00,42.65,42.66,42.55,42.56,67500.0,27.266,27.2724,27.2021,27.2085,67500.0
2008-04-04 13:00:00,42.56,42.67,42.56,42.63,71500.0,27.2085,27.2788,27.2085,27.2533,71500.0
2008-04-04 13:10:00,42.63,42.66,42.58,42.58,37500.0,27.2533,27.2724,27.2213,27.2213,37500.0
2008-04-04 13:20:00,42.59,42.77,42.59,42.75,103200.0,27.2277,27.3428,27.2277,27.33,103200.0
2008-04-04 13:30:00,42.75,42.76,42.68,42.72,43900.0,27.33,27.3364,27.2852,27.3108,43900.0
2008-04-04 13:40:00,42.72,42.82,42.71,42.8,58100.0,27.3108,27.3747,27.3044,27.3619,58100.0
2008-04-04 13:50:00,42.79,42.79,42.71,42.79,84400.0,27.3555,27.3555,27.3044,27.3555,84400.0
2008-04-04 14:00:00,42.79,42.81,42.72,42.72,67400.0,27.3555,27.3683,27.3108,27.3108,67400.0
2008-04-04 14:10:00,42.72,42.72,42.63,42.64,50700.0,27.3108,27.3108,27.2533,27.2597,50700.0
2008-04-04 14:20:00,42.64,42.76,42.62,42.65,99200.0,27.2597,27.3364,27.2469,27.266,99200.0
2008-04-04 14:30:00,42.64,42.66,42.58,42.65,83600.0,27.2597,27.2724,27.2213,27.266,83600.0
2008-04-04 14:40:00,42.63,42.74,42.62,42.69,62400.0,27.2533,27.3236,27.2469,27.2916,62400.0
2008-04-04 14:50:00,42.68,42.74,42.67,42.7,43200.0,27.2852,27.3236,27.2788,27.298,43200.0
2008-04-04 15:00:00,42.7,42.74,42.62,42.64,81900.0,27.298,27.3236,27.2469,27.2597,81900.0
2008-04-04 15:10:00,42.64,42.67,42.56,42.57,131100.0,27.2597,27.2788,27.2085,27.2149,131100.0
2008-04-04 15:20:00,42.58,42.59,42.46,42.52,132000.0,27.2213,27.2277,27.1446,27.1829,132000.0
2008-04-04 15:30:00,42.53,42.58,42.37,42.39,133200.0,27.1893,27.2213,27.087,27.0998,133200.0
2008-04-04 15:40:00,42.39,42.4,42.27,42.34,168300.0,27.0998,27.1062,27.0231,27.0679,168300.0
2008-04-04 15:50:00,42.34,42.57,42.33,42.55,222200.0,27.0679,27.2149,27.0615,27.2021,222200.0
2008-04-07 09:30:00,42.77,42.77,42.56,42.69,144000.0,27.3428,27.3428,27.2085,27.2916,144000.0
2008-04-07 09:40:00,42.68,42.95,42.6,42.94,150600.0,27.2852,27.4578,27.2341,27.4514,150600.0
2008-04-07 09:50:00,42.94,43.17,42.89,42.97,241800.0,27.4514,27.5985,27.4195,27.4706,241800.0
2008-04-07 10:00:00,42.97,42.97,42.75,42.87,134000.0,27.4706,27.4706,27.33,27.4067,134000.0
2008-04-07 10:10:00,42.87,42.95,42.71,42.72,128000.0,27.4067,27.4578,27.3044,27.3108,128000.0
2008-04-07 10:20:00,42.72,42.85,42.59,42.85,150600.0,27.3108,27.3939,27.2277,27.3939,150600.0
2008-04-07 10:30:00,42.85,43.01,42.84,43.0,222000.0,27.3939,27.4962,27.3875,27.4898,222000.0
2008-04-07 10:40:00,43.0,43.02,42.9,43.01,80800.0,27.4898,27.5026,27.4259,27.4962,80800.0
2008-04-07 10:50:00,43.01,43.3,43.01,43.25,206700.0,27.4962,27.6816,27.4962,27.6496,206700.0
2008-04-07 11:00:00,43.24,43.28,43.08,43.14,80300.0,27.6432,27.6688,27.5409,27.5793,80300.0
2008-04-07 11:10:00,43.14,43.25,43.12,43.25,101100.0,27.5793,27.6496,27.5665,27.6496,101100.0
2008-04-07 11:20:00,43.25,43.31,43.13,43.18,129500.0,27.6496,27.688,27.5729,27.6049,129500.0
2008-04-07 11:30:00,43.17,43.36,43.17,43.35,113400.0,27.5985,27.7199,27.5985,27.7136,113400.0
2008-04-07 11:40:00,43.35,43.5,43.34,43.42,96100.0,27.7136,27.8095,27.7072,27.7583,96100.0
2008-04-07 11:50:00,43.41,43.47,43.26,43.29,85700.0,27.7519,27.7903,27.656,27.6752,85700.0
2008-04-07 12:00:00,43.31,43.31,43.16,43.18,39800.0,27.688,27.688,27.5921,27.6049,39800.0
2008-04-07 12:10:00,43.17,43.5,43.16,43.43,116400.0,27.5985,27.8095,27.5921,27.7647,116400.0
2008-04-07 12:20:00,43.43,43.47,43.39,43.39,42800.0,27.7647,27.7903,27.7391,27.7391,42800.0
2008-04-07 12:30:00,43.39,43.42,43.29,43.42,40300.0,27.7391,27.7583,27.6752,27.7583,40300.0
2008-04-07 12:40:00,43.42,43.5,43.42,43.46,68700.0,27.7583,27.8095,27.7583,27.7839,68700.0
2008-04-07 12:50:00,43.45,43.5,43.43,43.48,56900.0,27.7775,27.8095,27.7647,27.7967,56900.0
2008-04-07 13:00:00,43.49,43.53,43.33,43.33,72200.0,27.8031,27.8286,27.7008,27.7008,72200.0
2008-04-07 13:10:00,43.32,43.39,43.22,43.28,59000.0,27.6944,27.7391,27.6304,27.6688,59000.0
2008-04-07 13:20:00,43.28,43.32,43.28,43.29,43200.0,27.6688,27.6944,27.6688,27.6752,43200.0
2008-04-07 13:30:00,43.29,43.32,43.26,43.28,100600.0,27.6752,27.6944,27.656,27.6688,100600.0
2008-04-07 13:40:00,43.27,43.3,43.24,43.28,42700.0,27.6624,27.6816,27.6432,27.6688,42700.0
2008-04-07 13:50:00,43.27,43.34,43.26,43.33,51500.0,27.6624,27.7072,27.656,27.7008,51500.0
2008-04-07 14:00:00,43.33,43.44,43.32,43.41,101800.0,27.7008,27.7711,27.6944,27.7519,101800.0
2008-04-07 14:10:00,43.41,43.42,43.22,43.22,89400.0,27.7519,27.7583,27.6304,27.6304,89400.0
2008-04-07 14:20:00,43.23,43.27,43.07,43.18,101500.0,27.6368,27.6624,27.5346,27.6049,101500.0
2008-04-07 14:30:00,43.18,43.24,43.09,43.1,82600.0,27.6049,27.6432,27.5473,27.5537,82600.0
2008-04-07 14:40:00,43.1,43.1,42.99,43.01,81700.0,27.5537,27.5537,27.4834,27.4962,81700.0
2008-04-07 14:50:00,43.0,43.07,42.99,43.01,65000.0,27.4898,27.5346,27.4834,27.4962,65000.0
2008-04-07 15:00:00,43.0,43.07,42.95,43.02,100700.0,27.4898,27.5346,27.4578,27.5026,100700.0
2008-04-07 15:10:00,43.02,43.15,43.02,43.13,78400.0,27.5026,27.5857,27.5026,27.5729,78400.0
2008-04-07 15:20:00,43.14,43.27,43.08,43.26,117100.0,27.5793,27.6624,27.5409,27.656,117100.0
2008-04-07 15:30:00,43.27,43.27,42.98,43.11,130500.0,27.6624,27.6624,27.477,27.5601,130500.0
2008-04-07 15:40:00,43.11,43.2,43.1,43.17,176900.0,27.5601,27.6177,27.5537,27.5985,176900.0
2008-04-07 15:50:00,43.18,43.19,43.04,43.14,267100.0,27.6049,27.6113,27.5154,27.5793,267100.0
2008-04-08 09:30:00,42.93,43.15,42.64,43.06,108300.0,27.4451,27.5857,27.2597,27.5282,108300.0
2008-04-08 09:40:00,43.06,43.27,43.06,43.17,63500.0,27.5282,27.6624,27.5282,27.5985,63500.0
2008-04-08 09:50:00,43.16,43.2,42.9,43.0,60600.0,27.5921,27.6177,27.4259,27.4898,60600.0
2008-04-08 10:00:00,43.0,43.04,42.85,42.95,77300.0,27.4898,27.5154,27.3939,27.4578,77300.0
2008-04-08 10:10:00,42.93,43.3,42.93,43.28,102500.0,27.4451,27.6816,27.4451,27.6688,102500.0
2008-04-08 10:20:00,43.28,43.31,43.09,43.11,79100.0,27.6688,27.688,27.5473,27.5601,79100.0
2008-04-08 10:30:00,43.1,43.25,43.06,43.13,108200.0,27.5537,27.6496,27.5282,27.5729,108200.0
2008-04-08 10:40:00,43.12,43.27,43.11,43.19,53000.0,27.5665,27.6624,27.5601,27.6113,53000.0
2008-04-08 10:50:00,43.19,43.25,43.18,43.24,29600.0,27.6113,27.6496,27.6049,27.6432,29600.0
2008-04-08 11:00:00,43.23,43.25,43.14,43.16,91800.0,27.6368,27.6496,27.5793,27.5921,91800.0
2008-04-08 11:10:00,43.16,43.31,43.15,43.3,73000.0,27.5921,27.688,27.5857,27.6816,73000.0
2008-04-08 11:20:00,43.3,43.31,43.22,43.26,55200.0,27.6816,27.688,27.6304,27.656,55200.0
2008-04-08 11:30:00,43.26,43.3,43.22,43.26,47800.0,27.656,27.6816,27.6304,27.656,47800.0
2008-04-08 11:40:00,43.25,43.33,43.25,43.33,58000.0,27.6496,27.7008,27.6496,27.7008,58000.0
2008-04-08 11:50:00,43.32,43.33,43.22,43.33,55000.0,27.6944,27.7008,27.6304,27.7008,55000.0
2008-04-08 12:00:00,43.33,43.46,43.27,43.33,103500.0,27.7008,27.7839,27.6624,27.7008,103500.0
2008-04-08 12:10:00,43.31,43.31,43.19,43.29,58200.0,27.688,27.688,27.6113,27.6752,58200.0
2008-04-08 12:20:00,43.29,43.46,43.28,43.37,55400.0,27.6752,27.7839,27.6688,27.7263,55400.0
2008-04-08 12:30:00,43.38,43.45,43.38,43.44,51400.0,27.7327,27.7775,27.7327,27.7711,51400.0
2008-04-08 12:40:00,43.44,43.54,43.44,43.5,65600.0,27.7711,27.835,27.7711,27.8095,65600.0
2008-04-08 12:50:00,43.51,43.53,43.44,43.46,42600.0,27.8158,27.8286,27.7711,27.7839,42600.0
2008-04-08 13:00:00,43.45,43.5,43.42,43.43,45300.0,27.7775,27.8095,27.7583,27.7647,45300.0
2008-04-08 13:10:00,43.42,43.46,43.39,43.43,48300.0,27.7583,27.7839,27.7391,27.7647,48300.0
2008-04-08 13:20:00,43.43,43.45,43.39,43.41,34000.0,27.7647,27.7775,27.7391,27.7519,34000.0
2008-04-08 13:30:00,43.41,43.42,43.31,43.34,51300.0,27.7519,27.7583,27.688,27.7072,51300.0
2008-04-08 13:40:00,43.35,43.36,43.28,43.34,43600.0,27.7136,27.7199,27.6688,27.7072,43600.0
2008-04-08 13:50:00,43.34,43.36,43.32,43.32,45800.0,27.7072,27.7199,27.6944,27.6944,45800.0
2008-04-08 14:00:00,43.32,43.37,43.27,43.27,51800.0,27.6944,27.7263,27.6624,27.6624,51800.0
2008-04-08 14:10:00,43.26,43.29,43.2,43.2,39000.0,27.656,27.6752,27.6177,27.6177,39000.0
2008-04-08 14:20:00,43.2,43.2,43.1,43.13,39800.0,27.6177,27.6177,27.5537,27.5729,39800.0
2008-04-08 14:30:00,43.15,43.23,43.11,43.21,44600.0,27.5857,27.6368,27.5601,27.6241,44600.0
2008-04-08 14:40:00,43.23,43.27,43.17,43.24,67800.0,27.6368,27.6624,27.5985,27.6432,67800.0
2008-04-08 14:50:00,43.24,43.34,43.22,43.31,71300.0,27.6432,27.7072,27.6304,27.688,71300.0
2008-04-08 15:00:00,43.31,43.31,43.12,43.15,48200.0,27.688,27.688,27.5665,27.5857,48200.0
2008-04-08 15:10:00,43.15,43.19,43.13,43.17,44100.0,27.5857,27.6113,27.5729,27.5985,44100.0
2008-04-08 15:20:00,43.17,43.21,43.13,43.2,45000.0,27.5985,27.6241,27.5729,27.6177,45000.0
2008-04-08 15:30:00,43.2,43.31,43.19,43.2,113500.0,27.6177,27.688,27.6113,27.6177,113500.0
2008-04-08 15:40:00,43.2,43.21,43.12,43.16,118300.0,27.6177,27.6241,27.5665,27.5921,118300.0
2008-04-08 15:50:00,43.16,43.28,43.16,43.22,138700.0,27.5921,27.6688,27.5921,27.6304,138700.0
2008-04-09 09:30:00,43.17,43.84,43.17,43.72,170400.0,27.5985,28.0268,27.5985,27.9501,170400.0
2008-04-09 09:40:00,43.73,43.75,43.67,43.74,92300.0,27.9565,27.9693,27.9181,27.9629,92300.0
2008-04-09 09:50:00,43.73,44.06,43.71,44.02,205300.0,27.9565,28.1675,27.9437,28.1419,205300.0
2008-04-09 10:00:00,44.01,44.22,43.89,44.2,224200.0,28.1355,28.2697,28.0588,28.257,224200.0
2008-04-09 10:10:00,44.2,44.25,44.12,44.2,71700.0,28.257,28.2889,28.2058,28.257,71700.0
2008-04-09 10:20:00,44.2,44.21,44.07,44.2,86400.0,28.257,28.2634,28.1739,28.257,86400.0
2008-04-09 10:30:00,44.2,44.32,44.01,44.27,150000.0,28.257,28.3337,28.1355,28.3017,150000.0
2008-04-09 10:40:00,44.26,44.57,44.18,44.57,124600.0,28.2953,28.4935,28.2442,28.4935,124600.0
2008-04-09 10:50:00,44.55,44.61,44.4,44.42,117700.0,28.4807,28.5191,28.3848,28.3976,117700.0
2008-04-09 11:00:00,44.43,44.48,44.21,44.22,70600.0,28.404,28.436,28.2634,28.2697,70600.0
2008-04-09 11:10:00,44.24,44.3,44.11,44.13,113100.0,28.2825,28.3209,28.1994,28.2122,113100.0
2008-04-09 11:20:00,44.12,44.14,43.9,43.97,79500.0,28.2058,28.2186,28.0652,28.1099,79500.0
2008-04-09 11:30:00,43.97,44.08,43.95,43.96,84300.0,28.1099,28.1802,28.0971,28.1035,84300.0
2008-04-09 11:40:00,43.96,44.02,43.77,43.77,110000.0,28.1035,28.1419,27.9821,27.9821,110000.0
2008-04-09 11:50:00,43.78,43.79,43.68,43.74,55700.0,27.9885,27.9948,27.9245,27.9629,55700.0
2008-04-09 12:00:00,43.74,43.83,43.73,43.79,33100.0,27.9629,28.0204,27.9565,27.9948,33100.0
2008-04-09 12:10:00,43.79,43.8,43.55,43.56,58100.0,27.9948,28.0012,27.8414,27.8478,58100.0
2008-04-09 12:20:00,43.56,43.57,43.47,43.51,81800.0,27.8478,27.8542,27.7903,27.8158,81800.0
2008-04-09 12:30:00,43.51,43.59,43.37,43.39,75100.0,27.8158,27.867,27.7263,27.7391,75100.0
2008-04-09 12:40:00,43.37,43.39,43.29,43.29,74700.0,27.7263,27.7391,27.6752,27.6752,74700.0
2008-04-09 12:50:00,43.31,43.44,43.27,43.37,84700.0,27.688,27.7711,27.6624,27.7263,84700.0
2008-04-09 13:00:00,43.37,43.4,43.34,43.4,55000.0,27.7263,27.7455,27.7072,27.7455,55000.0
2008-04-09 13:10:00,43.4,43.52,43.38,43.5,39400.0,27.7455,27.8222,27.7327,27.8095,39400.0
2008-04-09 13:20:00,43.49,43.5,43.38,43.43,18500.0,27.8031,27.8095,27.7327,27.7647,18500.0
2008-04-09 13:30:00,43.44,43.55,43.44,43.55,30700.0,27.7711,27.8414,27.7711,27.8414,30700.0
2008-04-09 13:40:00,43.54,43.63,43.51,43.6,40800.0,27.835,27.8926,27.8158,27.8734,40800.0
2008-04-09 13:50:00,43.6,43.67,43.57,43.66,48800.0,27.8734,27.9181,27.8542,27.9117,48800.0
2008-04-09 14:00:00,43.65,43.74,43.65,43.69,29400.0,27.9053,27.9629,27.9053,27.9309,29400.0
2008-04-09 14:10:00,43.68,43.69,43.56,43.59,42200.0,27.9245,27.9309,27.8478,27.867,42200.0
2008-04-09 14:20:00,43.59,43.65,43.51,43.62,39000.0,27.867,27.9053,27.8158,27.8862,39000.0
2008-04-09 14:30:00,43.61,43.63,43.54,43.6,38700.0,27.8798,27.8926,27.835,27.8734,38700.0
2008-04-09 14:40:00,43.61,43.63,43.57,43.57,23600.0,27.8798,27.8926,27.8542,27.8542,23600.0
2008-04-09 14:50:00,43.56,43.56,43.48,43.52,27300.0,27.8478,27.8478,27.7967,27.8222,27300.0
2008-04-09 15:00:00,43.52,43.52,43.4,43.42,40000.0,27.8222,27.8222,27.7455,27.7583,40000.0
2008-04-09 15:10:00,43.41,43.44,43.36,43.44,44700.0,27.7519,27.7711,27.7199,27.7711,44700.0
2008-04-09 15:20:00,43.46,43.55,43.44,43.46,40400.0,27.7839,27.8414,27.7711,27.7839,40400.0
2008-04-09 15:30:00,43.46,43.59,43.42,43.55,87600.0,27.7839,27.867,27.7583,27.8414,87600.0
2008-04-09 15:40:00,43.56,43.57,43.43,43.44,65800.0,27.8478,27.8542,27.7647,27.7711,65800.0
2008-04-09 15:50:00,43.43,43.62,43.42,43.59,222400.0,27.7647,27.8862,27.7583,27.867,222400.0
2008-04-10 09:30:00,43.28,43.72,43.25,43.41,115700.0,27.6688,27.9501,27.6496,27.7519,115700.0
2008-04-10 09:40:00,43.4,43.67,43.25,43.36,184300.0,27.7455,27.9181,27.6496,27.7199,184300.0
2008-04-10 09:50:00,43.35,43.44,43.22,43.34,185000.0,27.7136,27.7711,27.6304,27.7072,185000.0
2008-04-10 10:00:00,43.32,43.32,43.01,43.03,119300.0,27.6944,27.6944,27.4962,27.509,119300.0
2008-04-10 10:10:00,43.01,43.33,43.01,43.31,61200.0,27.4962,27.7008,27.4962,27.688,61200.0
2008-04-10 10:20:00,43.31,43.31,43.18,43.22,44200.0,27.688,27.688,27.6049,27.6304,44200.0
2008-04-10 10:30:00,43.22,43.24,43.11,43.21,55000.0,27.6304,27.6432,27.5601,27.6241,55000.0
2008-04-10 10:40:00,43.2,43.32,43.13,43.13,90600.0,27.6177,27.6944,27.5729,27.5729,90600.0
2008-04-10 10:50:00,43.13,43.23,43.13,43.15,104700.0,27.5729,27.6368,27.5729,27.5857,104700.0
2008-04-10 11:00:00,43.15,43.17,43.0,43.01,128100.0,27.5857,27.5985,27.4898,27.4962,128100.0
2008-04-10 11:10:00,43.01,43.15,43.0,43.06,139400.0,27.4962,27.5857,27.4898,27.5282,139400.0
2008-04-10 11:20:00,43.07,43.08,42.81,42.82,127900.0,27.5346,27.5409,27.3683,27.3747,127900.0
2008-04-10 11:30:00,42.83,43.2,42.81,43.0,93600.0,27.3811,27.6177,27.3683,27.4898,93600.0
2008-04-10 11:40:00,43.01,43.13,42.99,43.11,61700.0,27.4962,27.5729,27.4834,27.5601,61700.0
2008-04-10 11:50:00,43.1,43.17,43.07,43.16,41700.0,27.5537,27.5985,27.5346,27.5921,41700.0
2008-04-10 12:00:00,43.17,43.19,43.07,43.1,67000.0,27.5985,27.6113,27.5346,27.5537,67000.0
2008-04-10 12:10:00,43.11,43.11,42.99,43.02,127800.0,27.5601,27.5601,27.4834,27.5026,127800.0
2008-04-10 12:20:00,43.02,43.02,42.88,42.91,48200.0,27.5026,27.5026,27.4131,27.4323,48200.0
2008-04-10 12:30:00,42.91,43.11,42.91,43.11,42300.0,27.4323,27.5601,27.4323,27.5601,42300.0
2008-04-10 12:40:00,43.11,43.18,43.01,43.05,41600.0,27.5601,27.6049,27.4962,27.5218,41600.0
2008-04-10 12:50:00,43.04,43.04,42.97,42.99,23500.0,27.5154,27.5154,27.4706,27.4834,23500.0
2008-04-10 13:00:00,42.99,43.01,42.92,42.96,32600.0,27.4834,27.4962,27.4387,27.4642,32600.0
2008-04-10 13:10:00,42.95,42.97,42.91,42.97,34500.0,27.4578,27.4706,27.4323,27.4706,34500.0
2008-04-10 13:20:00,42.97,43.09,42.97,43.09,95800.0,27.4706,27.5473,27.4706,27.5473,95800.0
2008-04-10 13:30:00,43.08,43.16,43.06,43.13,121700.0,27.5409,27.5921,27.5282,27.5729,121700.0
2008-04-10 13:40:00,43.13,43.23,43.13,43.19,83000.0,27.5729,27.6368,27.5729,27.6113,83000.0
2008-04-10 13:50:00,43.19,43.25,43.15,43.15,59100.0,27.6113,27.6496,27.5857,27.5857,59100.0
2008-04-10 14:00:00,43.15,43.25,43.15,43.25,114900.0,27.5857,27.6496,27.5857,27.6496,114900.0
2008-04-10 14:10:00,43.25,43.31,43.21,43.26,127800.0,27.6496,27.688,27.6241,27.656,127800.0
2008-04-10 14:20:00,43.25,43.28,43.19,43.27,55900.0,27.6496,27.6688,27.6113,27.6624,55900.0
2008-04-10 14:30:00,43.26,43.27,43.19,43.24,126400.0,27.656,27.6624,27.6113,27.6432,126400.0
2008-04-10 14:40:00,43.24,43.3,43.22,43.23,51000.0,27.6432,27.6816,27.6304,27.6368,51000.0
2008-04-10 14:50:00,43.23,43.34,43.21,43.27,57100.0,27.6368,27.7072,27.6241,27.6624,57100.0
2008-04-10 15:00:00,43.27,43.32,43.21,43.24,63200.0,27.6624,27.6944,27.6241,27.6432,63200.0
2008-04-10 15:10:00,43.23,43.23,43.1,43.17,87300.0,27.6368,27.6368,27.5537,27.5985,87300.0
2008-04-10 15:20:00,43.18,43.23,43.05,43.06,146900.0,27.6049,27.6368,27.5218,27.5282,146900.0
2008-04-10 15:30:00,43.05,43.05,42.93,42.97,145400.0,27.5218,27.5218,27.4451,27.4706,145400.0
2008-04-10 15:40:00,42.96,42.98,42.84,42.85,246200.0,27.4642,27.477,27.3875,27.3939,246200.0
2008-04-10 15:50:00,42.85,43.04,42.83,43.01,317100.0,27.3939,27.5154,27.3811,27.4962,317100.0
2008-04-11 09:30:00,42.96,43.11,42.72,43.0,148200.0,27.4642,27.5601,27.3108,27.4898,148200.0
2008-04-11 09:40:00,42.99,43.25,42.99,43.1,101700.0,27.4834,27.6496,27.4834,27.5537,101700.0
2008-04-11 09:50:00,43.1,43.21,42.94,43.0,90800.0,27.5537,27.6241,27.4514,27.4898,90800.0
2008-04-11 10:00:00,42.99,43.03,42.81,42.9,44400.0,27.4834,27.509,27.3683,27.4259,44400.0
2008-04-11 10:10:00,42.89,43.03,42.85,43.02,49200.0,27.4195,27.509,27.3939,27.5026,49200.0
2008-04-11 10:20:00,43.03,43.04,42.9,42.9,48600.0,27.509,27.5154,27.4259,27.4259,48600.0
2008-04-11 10:30:00,42.88,43.08,42.87,42.96,53900.0,27.4131,27.5409,27.4067,27.4642,53900.0
2008-04-11 10:40:00,42.97,43.17,42.97,43.16,44400.0,27.4706,27.5985,27.4706,27.5921,44400.0
2008-04-11 10:50:00,43.15,43.33,43.11,43.26,95600.0,27.5857,27.7008,27.5601,27.656,95600.0
2008-04-11 11:00:00,43.26,43.3,43.22,43.29,52300.0,27.656,27.6816,27.6304,27.6752,52300.0
2008-04-11 11:10:00,43.28,43.5,43.28,43.49,65800.0,27.6688,27.8095,27.6688,27.8031,65800.0
2008-04-11 11:20:00,43.5,43.5,43.4,43.43,65200.0,27.8095,27.8095,27.7455,27.7647,65200.0
2008-04-11 11:30:00,43.41,43.43,43.3,43.32,99100.0,27.7519,27.7647,27.6816,27.6944,99100.0
2008-04-11 11:40:00,43.31,43.47,43.25,43.32,96400.0,27.688,27.7903,27.6496,27.6944,96400.0
2008-04-11 11:50:00,43.33,43.33,43.09,43.2,46500.0,27.7008,27.7008,27.5473,27.6177,46500.0
2008-04-11 12:00:00,43.2,43.21,43.08,43.1,43600.0,27.6177,27.6241,27.5409,27.5537,43600.0
2008-04-11 12:10:00,43.08,43.17,43.07,43.16,63400.0,27.5409,27.5985,27.5346,27.5921,63400.0
2008-04-11 12:20:00,43.16,43.18,42.97,42.99,69200.0,27.5921,27.6049,27.4706,27.4834,69200.0
2008-04-11 12:30:00,42.99,43.06,42.98,43.02,45800.0,27.4834,27.5282,27.477,27.5026,45800.0
2008-04-11 12:40:00,43.02,43.17,43.02,43.17,32300.0,27.5026,27.5985,27.5026,27.5985,32300.0
2008-04-11 12:50:00,43.17,43.24,43.1,43.21,31900.0,27.5985,27.6432,27.5537,27.6241,31900.0
2008-04-11 13:00:00,43.2,43.21,43.08,43.1,39800.0,27.6177,27.6241,27.5409,27.5537,39800.0
2008-04-11 13:10:00,43.1,43.22,43.08,43.18,24900.0,27.5537,27.6304,27.5409,27.6049,24900.0
2008-04-11 13:20:00,43.19,43.21,43.1,43.12,29400.0,27.6113,27.6241,27.5537,27.5665,29400.0
2008-04-11 13:30:00,43.1,43.14,43.05,43.06,45400.0,27.5537,27.5793,27.5218,27.5282,45400.0
2008-04-11 13:40:00,43.05,43.07,42.98,42.98,50100.0,27.5218,27.5346,27.477,27.477,50100.0
2008-04-11 13:50:00,43.0,43.05,42.97,43.02,39900.0,27.4898,27.5218,27.4706,27.5026,39900.0
2008-04-11 14:00:00,43.04,43.07,42.98,43.01,52300.0,27.5154,27.5346,27.477,27.4962,52300.0
2008-04-11 14:10:00,43.01,43.02,42.95,43.02,72500.0,27.4962,27.5026,27.4578,27.5026,72500.0
2008-04-11 14:20:00,43.01,43.03,42.97,43.02,59100.0,27.4962,27.509,27.4706,27.5026,59100.0
2008-04-11 14:30:00,43.03,43.09,42.96,42.98,42500.0,27.509,27.5473,27.4642,27.477,42500.0
2008-04-11 14:40:00,42.98,43.05,42.96,43.02,43200.0,27.477,27.5218,27.4642,27.5026,43200.0
2008-04-11 14:50:00,43.03,43.09,42.93,42.93,63400.0,27.509,27.5473,27.4451,27.4451,63400.0
2008-04-11 15:00:00,42.94,42.97,42.87,42.95,54900.0,27.4514,27.4706,27.4067,27.4578,54900.0
2008-04-11 15:10:00,42.96,43.0,42.93,42.97,58100.0,27.4642,27.4898,27.4451,27.4706,58100.0
2008-04-11 15:20:00,42.96,43.12,42.96,43.09,60600.0,27.4642,27.5665,27.4642,27.5473,60600.0
2008-04-11 15:30:00,43.09,43.1,42.89,42.89,92400.0,27.5473,27.5537,27.4195,27.4195,92400.0
2008-04-11 15:40:00,42.89,42.97,42.89,42.97,99600.0,27.4195,27.4706,27.4195,27.4706,99600.0
2008-04-11 15:50:00,42.97,43.02,42.92,42.97,217800.0,27.4706,27.5026,27.4387,27.4706,217800.0
2008-04-14 09:30:00,42.93,43.17,42.86,42.94,103700.0,27.4451,27.5985,27.4003,27.4514,103700.0
2008-04-14 09:40:00,42.95,43.01,42.78,43.0,58100.0,27.4578,27.4962,27.3492,27.4898,58100.0
2008-04-14 09:50:00,43.0,43.04,42.84,43.03,77200.0,27.4898,27.5154,27.3875,27.509,77200.0
2008-04-14 10:00:00,43.0,43.07,42.81,42.81,68100.0,27.4898,27.5346,27.3683,27.3683,68100.0
2008-04-14 10:10:00,42.8,42.83,42.64,42.65,58100.0,27.3619,27.3811,27.2597,27.266,58100.0
2008-04-14 10:20:00,42.65,42.66,42.41,42.55,71400.0,27.266,27.2724,27.1126,27.2021,71400.0
2008-04-14 10:30:00,42.55,42.74,42.55,42.65,29100.0,27.2021,27.3236,27.2021,27.266,29100.0
2008-04-14 10:40:00,42.67,42.82,42.67,42.77,36100.0,27.2788,27.3747,27.2788,27.3428,36100.0
2008-04-14 10:50:00,42.76,42.87,42.75,42.87,27200.0,27.3364,27.4067,27.33,27.4067,27200.0
2008-04-14 11:00:00,42.87,42.92,42.82,42.86,35500.0,27.4067,27.4387,27.3747,27.4003,35500.0
2008-04-14 11:10:00,42.86,42.87,42.63,42.64,20600.0,27.4003,27.4067,27.2533,27.2597,20600.0
2008-04-14 11:20:00,42.63,42.81,42.58,42.76,41100.0,27.2533,27.3683,27.2213,27.3364,41100.0
2008-04-14 11:30:00,42.76,42.78,42.65,42.75,30200.0,27.3364,27.3492,27.266,27.33,30200.0
2008-04-14 11:40:00,42.76,42.9,42.74,42.9,34000.0,27.3364,27.4259,27.3236,27.4259,34000.0
2008-04-14 11:50:00,42.9,42.92,42.86,42.89,65200.0,27.4259,27.4387,27.4003,27.4195,65200.0
2008-04-14 12:00:00,42.91,42.97,42.88,42.9,51700.0,27.4323,27.4706,27.4131,27.4259,51700.0
2008-04-14 12:10:00,42.9,42.92,42.88,42.92,34000.0,27.4259,27.4387,27.4131,27.4387,34000.0
2008-04-14 12:20:00,42.91,43.06,42.89,43.06,49800.0,27.4323,27.5282,27.4195,27.5282,49800.0
2008-04-14 12:30:00,43.06,43.06,42.97,42.98,64500.0,27.5282,27.5282,27.4706,27.477,64500.0
2008-04-14 12:40:00,42.97,43.03,42.95,43.03,34600.0,27.4706,27.509,27.4578,27.509,34600.0
2008-04-14 12:50:00,43.0,43.03,42.85,43.0,76700.0,27.4898,27.509,27.3939,27.4898,76700.0
2008-04-14 13:00:00,43.0,43.07,42.97,43.03,48700.0,27.4898,27.5346,27.4706,27.509,48700.0
2008-04-14 13:10:00,43.02,43.1,43.01,43.03,53100.0,27.5026,27.5537,27.4962,27.509,53100.0
2008-04-14 13:20:00,43.03,43.07,42.98,43.06,23300.0,27.509,27.5346,27.477,27.5282,23300.0
2008-04-14 13:30:00,43.07,43.08,42.95,42.97,26400.0,27.5346,27.5409,27.4578,27.4706,26400.0
2008-04-14 13:40:00,42.97,42.99,42.9,42.92,13800.0,27.4706,27.4834,27.4259,27.4387,13800.0
2008-04-14 13:50:00,42.94,42.97,42.91,42.95,17100.0,27.4514,27.4706,27.4323,27.4578,17100.0
2008-04-14 14:00:00,42.95,42.98,42.86,42.87,45600.0,27.4578,27.477,27.4003,27.4067,45600.0
2008-04-14 14:10:00,42.88,42.94,42.87,42.89,27400.0,27.4131,27.4514,27.4067,27.4195,27400.0
2008-04-14 14:20:00,42.9,42.96,42.89,42.89,31200.0,27.4259,27.4642,27.4195,27.4195,31200.0
2008-04-14 14:30:00,42.9,43.01,42.89,43.0,35400.0,27.4259,27.4962,27.4195,27.4898,35400.0
2008-04-14 14:40:00,43.0,43.01,42.97,42.97,28200.0,27.4898,27.4962,27.4706,27.4706,28200.0
2008-04-14 14:50:00,42.97,42.97,42.88,42.9,25200.0,27.4706,27.4706,27.4131,27.4259,25200.0
2008-04-14 15:00:00,42.9,42.91,42.84,42.91,59400.0,27.4259,27.4323,27.3875,27.4323,59400.0
2008-04-14 15:10:00,42.9,42.92,42.84,42.88,36800.0,27.4259,27.4387,27.3875,27.4131,36800.0
2008-04-14 15:20:00,42.89,42.93,42.85,42.86,68100.0,27.4195,27.4451,27.3939,27.4003,68100.0
2008-04-14 15:30:00,42.87,42.91,42.82,42.89,72000.0,27.4067,27.4323,27.3747,27.4195,72000.0
2008-04-14 15:40:00,42.9,42.93,42.85,42.93,105900.0,27.4259,27.4451,27.3939,27.4451,105900.0
2008-04-14 15:50:00,42.93,42.97,42.85,42.92,154300.0,27.4451,27.4706,27.3939,27.4387,154300.0
2008-04-15 09:30:00,43.14,43.47,43.09,43.25,127600.0,27.5793,27.7903,27.5473,27.6496,127600.0
2008-04-15 09:40:00,43.25,43.72,43.25,43.7,127400.0,27.6496,27.9501,27.6496,27.9373,127400.0
2008-04-15 09:50:00,43.7,43.81,43.6,43.74,146900.0,27.9373,28.0076,27.8734,27.9629,146900.0
2008-04-15 10:00:00,43.72,43.74,43.6,43.61,56300.0,27.9501,27.9629,27.8734,27.8798,56300.0
2008-04-15 10:10:00,43.62,43.9,43.51,43.87,208800.0,27.8862,28.0652,27.8158,28.046,208800.0
2008-04-15 10:20:00,43.85,43.99,43.85,43.86,82100.0,28.0332,28.1227,28.0332,28.0396,82100.0
2008-04-15 10:30:00,43.86,44.02,43.83,43.99,157600.0,28.0396,28.1419,28.0204,28.1227,157600.0
2008-04-15 10:40:00,43.98,44.0,43.87,43.94,54400.0,28.1163,28.1291,28.046,28.0907,54400.0
2008-04-15 10:50:00,43.93,43.97,43.79,43.79,35700.0,28.0843,28.1099,27.9948,27.9948,35700.0
2008-04-15 11:00:00,43.8,43.8,43.63,43.63,48700.0,28.0012,28.0012,27.8926,27.8926,48700.0
2008-04-15 11:10:00,43.64,43.68,43.56,43.62,57100.0,27.899,27.9245,27.8478,27.8862,57100.0
2008-04-15 11:20:00,43.6,43.7,43.58,43.63,54800.0,27.8734,27.9373,27.8606,27.8926,54800.0
2008-04-15 11:30:00,43.63,43.78,43.62,43.78,49900.0,27.8926,27.9885,27.8862,27.9885,49900.0
2008-04-15 11:40:00,43.78,43.81,43.7,43.7,81200.0,27.9885,28.0076,27.9373,27.9373,81200.0
2008-04-15 11:50:00,43.7,43.73,43.67,43.71,56800.0,27.9373,27.9565,27.9181,27.9437,56800.0
2008-04-15 12:00:00,43.72,43.77,43.71,43.74,36500.0,27.9501,27.9821,27.9437,27.9629,36500.0
2008-04-15 12:10:00,43.77,43.86,43.75,43.81,37400.0,27.9821,28.0396,27.9693,28.0076,37400.0
2008-04-15 12:20:00,43.83,43.92,43.8,43.91,42900.0,28.0204,28.078,28.0012,28.0716,42900.0
2008-04-15 12:30:00,43.91,43.97,43.89,43.97,106400.0,28.0716,28.1099,28.0588,28.1099,106400.0
2008-04-15 12:40:00,43.96,43.98,43.93,43.94,60300.0,28.1035,28.1163,28.0843,28.0907,60300.0
2008-04-15 12:50:00,43.93,44.08,43.9,44.07,59400.0,28.0843,28.1802,28.0652,28.1739,59400.0
2008-04-15 13:00:00,44.06,44.1,44.02,44.04,45800.0,28.1675,28.193,28.1419,28.1547,45800.0
2008-04-15 13:10:00,44.03,44.12,43.96,44.0,99000.0,28.1483,28.2058,28.1035,28.1291,99000.0
2008-04-15 13:20:00,44.01,44.11,44.01,44.03,42800.0,28.1355,28.1994,28.1355,28.1483,42800.0
2008-04-15 13:30:00,44.04,44.06,44.0,44.02,28000.0,28.1547,28.1675,28.1291,28.1419,28000.0
2008-04-15 13:40:00,44.0,44.19,43.98,44.15,54700.0,28.1291,28.2506,28.1163,28.225,54700.0
2008-04-15 13:50:00,44.15,44.29,44.11,44.26,140500.0,28.225,28.3145,28.1994,28.2953,140500.0
2008-04-15 14:00:00,44.26,44.28,44.11,44.19,67400.0,28.2953,28.3081,28.1994,28.2506,67400.0
2008-04-15 14:10:00,44.19,44.25,44.17,44.17,52500.0,28.2506,28.2889,28.2378,28.2378,52500.0
2008-04-15 14:20:00,44.18,44.26,44.17,44.25,48900.0,28.2442,28.2953,28.2378,28.2889,48900.0
2008-04-15 14:30:00,44.23,44.26,44.22,44.22,52200.0,28.2761,28.2953,28.2697,28.2697,52200.0
2008-04-15 14:40:00,44.22,44.23,44.12,44.13,40300.0,28.2697,28.2761,28.2058,28.2122,40300.0
2008-04-15 14:50:00,44.12,44.18,44.11,44.17,38700.0,28.2058,28.2442,28.1994,28.2378,38700.0
2008-04-15 15:00:00,44.15,44.24,44.14,44.19,45200.0,28.225,28.2825,28.2186,28.2506,45200.0
2008-04-15 15:10:00,44.19,44.3,44.19,44.29,45600.0,28.2506,28.3209,28.2506,28.3145,45600.0
2008-04-15 15:20:00,44.3,44.38,44.28,44.33,91500.0,28.3209,28.372,28.3081,28.3401,91500.0
2008-04-15 15:30:00,44.33,44.39,44.15,44.15,128000.0,28.3401,28.3784,28.225,28.225,128000.0
2008-04-15 15:40:00,44.15,44.16,44.04,44.07,169200.0,28.225,28.2314,28.1547,28.1739,169200.0
2008-04-15 15:50:00,44.07,44.22,43.99,44.22,298100.0,28.1739,28.2697,28.1227,28.2697,298100.0
2008-04-16 09:30:00,44.58,45.0,44.57,44.95,250200.0,28.4999,28.7684,28.4935,28.7364,250200.0
2008-04-16 09:40:00,44.97,45.23,44.91,45.17,195300.0,28.7492,28.9154,28.7109,28.8771,195300.0
2008-04-16 09:50:00,45.19,45.23,45.03,45.18,122800.0,28.8899,28.9154,28.7876,28.8835,122800.0
2008-04-16 10:00:00,45.19,45.23,45.15,45.19,65200.0,28.8899,28.9154,28.8643,28.8899,65200.0
2008-04-16 10:10:00,45.2,45.21,45.04,45.11,101800.0,28.8963,28.9027,28.794,28.8387,101800.0
2008-04-16 10:20:00,45.12,45.32,45.12,45.21,136500.0,28.8451,28.973,28.8451,28.9027,136500.0
2008-04-16 10:30:00,45.22,45.51,45.21,45.49,136100.0,28.909,29.0944,28.9027,29.0817,136100.0
2008-04-16 10:40:00,45.49,45.55,45.37,45.41,159000.0,29.0817,29.12,29.0049,29.0305,159000.0
2008-04-16 10:50:00,45.41,45.53,45.39,45.51,146000.0,29.0305,29.1072,29.0177,29.0944,146000.0
2008-04-16 11:00:00,45.5,45.54,45.26,45.26,93700.0,29.088,29.1136,28.9346,28.9346,93700.0
2008-04-16 11:10:00,45.26,45.28,45.07,45.08,152400.0,28.9346,28.9474,28.8131,28.8195,152400.0
2008-04-16 11:20:00,45.09,45.09,44.89,44.94,128400.0,28.8259,28.8259,28.6981,28.73,128400.0
2008-04-16 11:30:00,44.94,45.02,44.88,44.91,100800.0,28.73,28.7812,28.6917,28.7109,100800.0
2008-04-16 11:40:00,44.92,45.02,44.87,44.9,91000.0,28.7173,28.7812,28.6853,28.7045,91000.0
2008-04-16 11:50:00,44.9,44.94,44.85,44.9,87400.0,28.7045,28.73,28.6725,28.7045,87400.0
2008-04-16 12:00:00,44.9,44.94,44.9,44.91,52800.0,28.7045,28.73,28.7045,28.7109,52800.0
2008-04-16 12:10:00,44.9,44.92,44.69,44.91,86600.0,28.7045,28.7173,28.5702,28.7109,86600.0
2008-04-16 12:20:00,44.92,45.03,44.9,45.03,47600.0,28.7173,28.7876,28.7045,28.7876,47600.0
2008-04-16 12:30:00,45.03,45.03,44.9,44.98,142700.0,28.7876,28.7876,28.7045,28.7556,142700.0
2008-04-16 12:40:00,45.0,45.1,44.98,45.02,69000.0,28.7684,28.8323,28.7556,28.7812,69000.0
2008-04-16 12:50:00,45.03,45.15,45.02,45.13,45500.0,28.7876,28.8643,28.7812,28.8515,45500.0
2008-04-16 13:00:00,45.12,45.25,44.93,45.04,108900.0,28.8451,28.9282,28.7236,28.794,108900.0
2008-04-16 13:10:00,45.04,45.13,44.99,45.1,48900.0,28.794,28.8515,28.762,28.8323,48900.0
2008-04-16 13:20:00,45.1,45.15,44.99,44.99,88100.0,28.8323,28.8643,28.762,28.762,88100.0
2008-04-16 13:30:00,45.0,45.0,44.94,45.0,72900.0,28.7684,28.7684,28.73,28.7684,72900.0
2008-04-16 13:40:00,45.0,45.02,44.97,45.0,43700.0,28.7684,28.7812,28.7492,28.7684,43700.0
2008-04-16 13:50:00,44.99,45.0,44.96,44.96,23700.0,28.762,28.7684,28.7428,28.7428,23700.0
2008-04-16 14:00:00,44.95,44.96,44.76,44.83,44800.0,28.7364,28.7428,28.615,28.6597,44800.0
2008-04-16 14:10:00,44.83,44.86,44.75,44.84,56000.0,28.6597,28.6789,28.6086,28.6661,56000.0
2008-04-16 14:20:00,44.85,44.9,44.8,44.87,40100.0,28.6725,28.7045,28.6405,28.6853,40100.0
2008-04-16 14:30:00,44.86,44.9,44.82,44.83,67900.0,28.6789,28.7045,28.6533,28.6597,67900.0
2008-04-16 14:40:00,44.84,44.9,44.81,44.83,36500.0,28.6661,28.7045,28.6469,28.6597,36500.0
2008-04-16 14:50:00,44.84,45.0,44.84,44.91,37700.0,28.6661,28.7684,28.6661,28.7109,37700.0
2008-04-16 15:00:00,44.92,45.02,44.92,45.0,62100.0,28.7173,28.7812,28.7173,28.7684,62100.0
2008-04-16 15:10:00,45.0,45.02,44.92,44.98,81200.0,28.7684,28.7812,28.7173,28.7556,81200.0
2008-04-16 15:20:00,44.98,45.0,44.92,44.95,79000.0,28.7556,28.7684,28.7173,28.7364,79000.0
2008-04-16 15:30:00,44.96,45.03,44.92,45.0,157600.0,28.7428,28.7876,28.7173,28.7684,157600.0
2008-04-16 15:40:00,45.0,45.25,44.97,45.2,222500.0,28.7684,28.9282,28.7492,28.8963,222500.0
2008-04-16 15:50:00,45.2,45.28,45.09,45.15,329100.0,28.8963,28.9474,28.8259,28.8643,329100.0
2008-04-17 09:30:00,45.44,45.54,45.24,45.3,152400.0,29.0497,29.1136,28.9218,28.9602,152400.0
2008-04-17 09:40:00,45.31,45.66,45.24,45.33,68900.0,28.9666,29.1903,28.9218,28.9794,68900.0
2008-04-17 09:50:00,45.34,45.55,45.3,45.52,65600.0,28.9858,29.12,28.9602,29.1008,65600.0
2008-04-17 10:00:00,45.51,45.63,45.28,45.48,67600.0,29.0944,29.1712,28.9474,29.0753,67600.0
2008-04-17 10:10:00,45.44,45.7,45.44,45.7,57200.0,29.0497,29.2159,29.0497,29.2159,57200.0
2008-04-17 10:20:00,45.7,45.85,45.62,45.76,66200.0,29.2159,29.3118,29.1648,29.2543,66200.0
2008-04-17 10:30:00,45.76,45.91,45.76,45.9,76400.0,29.2543,29.3502,29.2543,29.3438,76400.0
2008-04-17 10:40:00,45.92,45.92,45.75,45.8,68300.0,29.3566,29.3566,29.2479,29.2798,68300.0
2008-04-17 10:50:00,45.78,45.78,45.5,45.5,65300.0,29.2671,29.2671,29.088,29.088,65300.0
2008-04-17 11:00:00,45.5,45.5,45.31,45.33,92400.0,29.088,29.088,28.9666,28.9794,92400.0
2008-04-17 11:10:00,45.33,45.43,45.09,45.13,106300.0,28.9794,29.0433,28.8259,28.8515,106300.0
2008-04-17 11:20:00,45.12,45.18,45.03,45.07,64100.0,28.8451,28.8835,28.7876,28.8131,64100.0
2008-04-17 11:30:00,45.08,45.08,44.94,44.95,56800.0,28.8195,28.8195,28.73,28.7364,56800.0
2008-04-17 11:40:00,44.95,44.96,44.75,44.91,76800.0,28.7364,28.7428,28.6086,28.7109,76800.0
2008-04-17 11:50:00,44.89,44.95,44.81,44.94,60300.0,28.6981,28.7364,28.6469,28.73,60300.0
2008-04-17 12:00:00,44.94,45.07,44.94,45.06,76800.0,28.73,28.8131,28.73,28.8068,76800.0
2008-04-17 12:10:00,45.06,45.13,45.03,45.06,98000.0,28.8068,28.8515,28.7876,28.8068,98000.0
2008-04-17 12:20:00,45.05,45.21,45.0,45.14,61300.0,28.8004,28.9027,28.7684,28.8579,61300.0
2008-04-17 12:30:00,45.13,45.21,45.08,45.19,28100.0,28.8515,28.9027,28.8195,28.8899,28100.0
2008-04-17 12:40:00,45.18,45.25,45.18,45.24,57900.0,28.8835,28.9282,28.8835,28.9218,57900.0
2008-04-17 12:50:00,45.25,45.46,45.25,45.45,102500.0,28.9282,29.0625,28.9282,29.0561,102500.0
2008-04-17 13:00:00,45.45,45.48,45.38,45.44,65400.0,29.0561,29.0753,29.0113,29.0497,65400.0
2008-04-17 13:10:00,45.44,45.48,45.42,45.43,38300.0,29.0497,29.0753,29.0369,29.0433,38300.0
2008-04-17 13:20:00,45.44,45.63,45.44,45.56,61400.0,29.0497,29.1712,29.0497,29.1264,61400.0
2008-04-17 13:30:00,45.56,45.67,45.5,45.59,91300.0,29.1264,29.1967,29.088,29.1456,91300.0
2008-04-17 13:40:00,45.59,45.64,45.53,45.57,56800.0,29.1456,29.1775,29.1072,29.1328,56800.0
2008-04-17 13:50:00,45.57,45.62,45.56,45.59,63700.0,29.1328,29.1648,29.1264,29.1456,63700.0
2008-04-17 14:00:00,45.6,45.62,45.5,45.5,65800.0,29.152,29.1648,29.088,29.088,65800.0
2008-04-17 14:10:00,45.5,45.58,45.48,45.58,59500.0,29.088,29.1392,29.0753,29.1392,59500.0
2008-04-17 14:20:00,45.58,45.58,45.5,45.51,40500.0,29.1392,29.1392,29.088,29.0944,40500.0
2008-04-17 14:30:00,45.51,45.6,45.5,45.58,62600.0,29.0944,29.152,29.088,29.1392,62600.0
2008-04-17 14:40:00,45.59,45.59,45.53,45.54,88100.0,29.1456,29.1456,29.1072,29.1136,88100.0
2008-04-17 14:50:00,45.55,45.56,45.52,45.56,97400.0,29.12,29.1264,29.1008,29.1264,97400.0
2008-04-17 15:00:00,45.56,45.69,45.51,45.66,141900.0,29.1264,29.2095,29.0944,29.1903,141900.0
2008-04-17 15:10:00,45.66,45.7,45.6,45.66,63100.0,29.1903,29.2159,29.152,29.1903,63100.0
2008-04-17 15:20:00,45.67,45.7,45.64,45.65,88500.0,29.1967,29.2159,29.1775,29.1839,88500.0
2008-04-17 15:30:00,45.65,45.77,45.64,45.66,243600.0,29.1839,29.2607,29.1775,29.1903,243600.0
2008-04-17 15:40:00,45.66,45.67,45.5,45.52,164100.0,29.1903,29.1967,29.088,29.1008,164100.0
2008-04-17 15:50:00,45.52,45.66,45.5,45.57,272700.0,29.1008,29.1903,29.088,29.1328,272700.0
2008-04-18 09:30:00,45.92,46.03,45.6,46.02,579200.0,29.3566,29.4269,29.152,29.4205,579200.0
2008-04-18 09:40:00,46.02,46.12,45.66,45.82,82600.0,29.4205,29.4844,29.1903,29.2926,82600.0
2008-04-18 09:50:00,45.82,45.84,45.73,45.75,83700.0,29.2926,29.3054,29.2351,29.2479,83700.0
2008-04-18 10:00:00,45.74,45.83,45.72,45.79,92800.0,29.2415,29.299,29.2287,29.2734,92800.0
2008-04-18 10:10:00,45.79,45.93,45.66,45.66,89500.0,29.2734,29.3629,29.1903,29.1903,89500.0
2008-04-18 10:20:00,45.67,45.71,45.39,45.52,95300.0,29.1967,29.2223,29.0177,29.1008,95300.0
2008-04-18 10:30:00,45.51,45.58,45.37,45.47,104100.0,29.0944,29.1392,29.0049,29.0689,104100.0
2008-04-18 10:40:00,45.47,45.71,45.42,45.63,65800.0,29.0689,29.2223,29.0369,29.1712,65800.0
2008-04-18 10:50:00,45.64,46.45,45.56,46.42,686200.0,29.1775,29.6954,29.1264,29.6762,686200.0
2008-04-18 11:00:00,46.42,46.56,46.25,46.26,335400.0,29.6762,29.7657,29.5675,29.5739,335400.0
2008-04-18 11:10:00,46.27,46.27,46.05,46.16,181400.0,29.5803,29.5803,29.4397,29.51,181400.0
2008-04-18 11:20:00,46.16,46.35,46.12,46.35,133500.0,29.51,29.6314,29.4844,29.6314,133500.0
2008-04-18 11:30:00,46.34,46.34,46.06,46.1,106700.0,29.6251,29.6251,29.4461,29.4716,106700.0
2008-04-18 11:40:00,46.11,46.13,46.0,46.05,152900.0,29.478,29.4908,29.4077,29.4397,152900.0
2008-04-18 11:50:00,46.05,46.07,46.0,46.04,99200.0,29.4397,29.4524,29.4077,29.4333,99200.0
2008-04-18 12:00:00,46.03,46.08,46.0,46.04,67000.0,29.4269,29.4588,29.4077,29.4333,67000.0
2008-04-18 12:10:00,46.04,46.13,45.99,46.09,74000.0,29.4333,29.4908,29.4013,29.4652,74000.0
2008-04-18 12:20:00,46.09,46.38,46.07,46.33,160200.0,29.4652,29.6506,29.4524,29.6187,160200.0
2008-04-18 12:30:00,46.33,46.34,46.1,46.21,78200.0,29.6187,29.6251,29.4716,29.5419,78200.0
2008-04-18 12:40:00,46.22,46.26,46.11,46.12,63200.0,29.5483,29.5739,29.478,29.4844,63200.0
2008-04-18 12:50:00,46.12,46.16,46.01,46.02,72900.0,29.4844,29.51,29.4141,29.4205,72900.0
2008-04-18 13:00:00,46.02,46.31,46.02,46.31,89300.0,29.4205,29.6059,29.4205,29.6059,89300.0
2008-04-18 13:10:00,46.31,46.42,46.23,46.4,156300.0,29.6059,29.6762,29.5547,29.6634,156300.0
2008-04-18 13:20:00,46.41,46.56,46.4,46.55,121500.0,29.6698,29.7657,29.6634,29.7593,121500.0
2008-04-18 13:30:00,46.54,46.56,46.45,46.49,108700.0,29.7529,29.7657,29.6954,29.721,108700.0
2008-04-18 13:40:00,46.49,46.57,46.48,46.55,85900.0,29.721,29.7721,29.7146,29.7593,85900.0
2008-04-18 13:50:00,46.54,46.79,46.53,46.77,183300.0,29.7529,29.9127,29.7465,29.9,183300.0
2008-04-18 14:00:00,46.77,46.89,46.7,46.78,207300.0,29.9,29.9767,29.8552,29.9063,207300.0
2008-04-18 14:10:00,46.76,46.83,46.64,46.74,221700.0,29.8936,29.9383,29.8168,29.8808,221700.0
2008-04-18 14:20:00,46.75,46.75,46.51,46.53,108400.0,29.8872,29.8872,29.7337,29.7465,108400.0
2008-04-18 14:30:00,46.53,46.59,46.51,46.55,56300.0,29.7465,29.7849,29.7337,29.7593,56300.0
2008-04-18 14:40:00,46.55,46.59,46.49,46.53,122800.0,29.7593,29.7849,29.721,29.7465,122800.0
2008-04-18 14:50:00,46.52,46.6,46.52,46.57,88500.0,29.7401,29.7913,29.7401,29.7721,88500.0
2008-04-18 15:00:00,46.57,46.6,46.51,46.54,88800.0,29.7721,29.7913,29.7337,29.7529,88800.0
2008-04-18 15:10:00,46.54,46.57,46.46,46.48,107400.0,29.7529,29.7721,29.7018,29.7146,107400.0
2008-04-18 15:20:00,46.47,46.5,46.33,46.4,152200.0,29.7082,29.7273,29.6187,29.6634,152200.0
2008-04-18 15:30:00,46.41,46.48,46.4,46.45,92800.0,29.6698,29.7146,29.6634,29.6954,92800.0
2008-04-18 15:40:00,46.45,46.52,46.32,46.35,185300.0,29.6954,29.7401,29.6123,29.6314,185300.0
2008-04-18 15:50:00,46.36,46.48,46.28,46.46,236200.0,29.6378,29.7146,29.5867,29.7018,236200.0
2008-04-21 09:30:00,46.19,46.45,46.02,46.28,142000.0,29.5292,29.6954,29.4205,29.5867,142000.0
2008-04-21 09:40:00,46.27,46.95,46.27,46.69,159500.0,29.5803,30.015,29.5803,29.8488,159500.0
2008-04-21 09:50:00,46.69,46.88,46.62,46.78,211400.0,29.8488,29.9703,29.8041,29.9063,211400.0
2008-04-21 10:00:00,46.78,46.8,46.64,46.71,79700.0,29.9063,29.9191,29.8168,29.8616,79700.0
2008-04-21 10:10:00,46.72,46.89,46.65,46.73,94400.0,29.868,29.9767,29.8232,29.8744,94400.0
2008-04-21 10:20:00,46.72,46.72,46.51,46.62,92000.0,29.868,29.868,29.7337,29.8041,92000.0
2008-04-21 10:30:00,46.62,46.68,46.49,46.49,136200.0,29.8041,29.8424,29.721,29.721,136200.0
2008-04-21 10:40:00,46.49,46.6,46.49,46.56,142700.0,29.721,29.7913,29.721,29.7657,142700.0
2008-04-21 10:50:00,46.56,46.63,46.49,46.51,132900.0,29.7657,29.8105,29.721,29.7337,132900.0
2008-04-21 11:00:00,46.51,46.56,46.41,46.48,174100.0,29.7337,29.7657,29.6698,29.7146,174100.0
2008-04-21 11:10:00,46.48,46.52,46.42,46.49,114800.0,29.7146,29.7401,29.6762,29.721,114800.0
2008-04-21 11:20:00,46.49,46.55,46.4,46.54,157500.0,29.721,29.7593,29.6634,29.7529,157500.0
2008-04-21 11:30:00,46.54,46.56,46.5,46.54,83000.0,29.7529,29.7657,29.7273,29.7529,83000.0
2008-04-21 11:40:00,46.54,46.62,46.44,46.61,108100.0,29.7529,29.8041,29.689,29.7977,108100.0
2008-04-21 11:50:00,46.61,46.76,46.61,46.7,126600.0,29.7977,29.8936,29.7977,29.8552,126600.0
2008-04-21 12:00:00,46.7,46.79,46.7,46.74,59100.0,29.8552,29.9127,29.8552,29.8808,59100.0
2008-04-21 12:10:00,46.74,46.9,46.71,46.9,64300.0,29.8808,29.9831,29.8616,29.9831,64300.0
2008-04-21 12:20:00,46.91,46.94,46.81,46.86,49700.0,29.9895,30.0086,29.9255,29.9575,49700.0
2008-04-21 12:30:00,46.87,46.92,46.83,46.9,38800.0,29.9639,29.9958,29.9383,29.9831,38800.0
2008-04-21 12:40:00,46.91,46.97,46.85,46.96,83500.0,29.9895,30.0278,29.9511,30.0214,83500.0
2008-04-21 12:50:00,46.96,47.0,46.93,46.97,60300.0,30.0214,30.047,30.0022,30.0278,60300.0
2008-04-21 13:00:00,46.97,47.07,46.93,47.07,79300.0,30.0278,30.0917,30.0022,30.0917,79300.0
2008-04-21 13:10:00,47.08,47.25,47.05,47.18,90800.0,30.0981,30.2068,30.079,30.1621,90800.0
2008-04-21 13:20:00,47.17,47.4,47.15,47.4,146400.0,30.1557,30.3027,30.1429,30.3027,146400.0
2008-04-21 13:30:00,47.38,47.79,47.38,47.63,533900.0,30.2899,30.552,30.2899,30.4498,533900.0
2008-04-21 13:40:00,47.63,47.7,47.58,47.64,140900.0,30.4498,30.4945,30.4178,30.4561,140900.0
2008-04-21 13:50:00,47.62,47.73,47.52,47.71,159500.0,30.4434,30.5137,30.3794,30.5009,159500.0
2008-04-21 14:00:00,47.69,47.71,47.62,47.67,141600.0,30.4881,30.5009,30.4434,30.4753,141600.0
2008-04-21 14:10:00,47.66,47.95,47.65,47.95,236000.0,30.4689,30.6543,30.4625,30.6543,236000.0
2008-04-21 14:20:00,47.93,48.1,47.84,47.99,427800.0,30.6415,30.7502,30.584,30.6799,427800.0
2008-04-21 14:30:00,47.99,48.19,47.89,48.19,243200.0,30.6799,30.8078,30.616,30.8078,243200.0
2008-04-21 14:40:00,48.18,48.3,48.08,48.15,256700.0,30.8014,30.8781,30.7374,30.7822,256700.0
2008-04-21 14:50:00,48.15,48.15,47.97,48.03,158800.0,30.7822,30.7822,30.6671,30.7055,158800.0
2008-04-21 15:00:00,48.04,48.24,48.03,48.08,182600.0,30.7119,30.8397,30.7055,30.7374,182600.0
2008-04-21 15:10:00,48.09,48.2,48.0,48.14,212100.0,30.7438,30.8142,30.6863,30.7758,212100.0
2008-04-21 15:20:00,48.14,48.26,48.12,48.2,203200.0,30.7758,30.8525,30.763,30.8142,203200.0
2008-04-21 15:30:00,48.21,48.35,48.18,48.31,254000.0,30.8205,30.91,30.8014,30.8845,254000.0
2008-04-21 15:40:00,48.31,48.32,48.2,48.24,244500.0,30.8845,30.8909,30.8142,30.8397,244500.0
2008-04-21 15:50:00,48.24,48.28,48.13,48.2,487800.0,30.8397,30.8653,30.7694,30.8142,487800.0
2008-04-22 09:30:00,47.93,48.9,47.82,48.88,494400.0,30.6415,31.2617,30.5712,31.2489,494400.0
2008-04-22 09:40:00,48.85,48.9,48.45,48.56,219100.0,31.2297,31.2617,30.974,31.0443,219100.0
2008-04-22 09:50:00,48.52,48.82,48.52,48.6,249900.0,31.0187,31.2105,31.0187,31.0699,249900.0
2008-04-22 10:00:00,48.6,48.95,48.51,48.55,238100.0,31.0699,31.2936,31.0123,31.0379,238100.0
2008-04-22 10:10:00,48.55,48.62,48.36,48.6,217000.0,31.0379,31.0827,30.9164,31.0699,217000.0
2008-04-22 10:20:00,48.6,48.72,48.27,48.39,195900.0,31.0699,31.1466,30.8589,30.9356,195900.0
2008-04-22 10:30:00,48.4,48.42,47.88,47.91,155900.0,30.942,30.9548,30.6096,30.6288,155900.0
2008-04-22 10:40:00,47.91,48.12,47.9,48.09,131300.0,30.6288,30.763,30.6224,30.7438,131300.0
2008-04-22 10:50:00,48.1,48.11,48.05,48.08,192100.0,30.7502,30.7566,30.7183,30.7374,192100.0
2008-04-22 11:00:00,48.09,48.25,48.08,48.15,93600.0,30.7438,30.8461,30.7374,30.7822,93600.0
2008-04-22 11:10:00,48.15,48.2,47.92,47.92,100700.0,30.7822,30.8142,30.6351,30.6351,100700.0
2008-04-22 11:20:00,47.93,48.0,47.64,47.66,213500.0,30.6415,30.6863,30.4561,30.4689,213500.0
2008-04-22 11:30:00,47.66,47.78,47.63,47.73,125100.0,30.4689,30.5456,30.4498,30.5137,125100.0
2008-04-22 11:40:00,47.75,47.8,47.55,47.55,152000.0,30.5265,30.5584,30.3986,30.3986,152000.0
2008-04-22 11:50:00,47.55,47.66,47.31,47.4,140200.0,30.3986,30.4689,30.2452,30.3027,140200.0
2008-04-22 12:00:00,47.41,47.61,47.4,47.6,95600.0,30.3091,30.437,30.3027,30.4306,95600.0
2008-04-22 12:10:00,47.6,47.79,47.58,47.75,64900.0,30.4306,30.552,30.4178,30.5265,64900.0
2008-04-22 12:20:00,47.73,47.77,47.5,47.53,74900.0,30.5137,30.5393,30.3666,30.3858,74900.0
2008-04-22 12:30:00,47.53,47.53,47.24,47.27,126200.0,30.3858,30.3858,30.2004,30.2196,126200.0
2008-04-22 12:40:00,47.28,47.33,47.1,47.15,135400.0,30.226,30.258,30.1109,30.1429,135400.0
2008-04-22 12:50:00,47.15,47.15,46.84,46.9,195300.0,30.1429,30.1429,29.9447,29.9831,195300.0
2008-04-22 13:00:00,46.9,47.24,46.9,47.2,92900.0,29.9831,30.2004,29.9831,30.1749,92900.0
2008-04-22 13:10:00,47.2,47.25,47.18,47.25,55800.0,30.1749,30.2068,30.1621,30.2068,55800.0
2008-04-22 13:20:00,47.24,47.35,47.24,47.25,44500.0,30.2004,30.2707,30.2004,30.2068,44500.0
2008-04-22 13:30:00,47.26,47.41,47.21,47.41,53900.0,30.2132,30.3091,30.1812,30.3091,53900.0
2008-04-22 13:40:00,47.41,47.53,47.36,47.49,75600.0,30.3091,30.3858,30.2771,30.3602,75600.0
2008-04-22 13:50:00,47.49,47.61,47.48,47.49,67100.0,30.3602,30.437,30.3539,30.3602,67100.0
2008-04-22 14:00:00,47.5,47.5,47.35,47.38,53000.0,30.3666,30.3666,30.2707,30.2899,53000.0
2008-04-22 14:10:00,47.38,47.41,47.2,47.21,59400.0,30.2899,30.3091,30.1749,30.1812,59400.0
2008-04-22 14:20:00,47.22,47.42,47.21,47.28,70600.0,30.1876,30.3155,30.1812,30.226,70600.0
2008-04-22 14:30:00,47.29,47.42,47.2,47.22,62000.0,30.2324,30.3155,30.1749,30.1876,62000.0
2008-04-22 14:40:00,47.22,47.23,46.95,46.98,111700.0,30.1876,30.194,30.015,30.0342,111700.0
2008-04-22 14:50:00,46.97,47.12,46.96,47.11,68500.0,30.0278,30.1237,30.0214,30.1173,68500.0
2008-04-22 15:00:00,47.11,47.29,47.08,47.23,100000.0,30.1173,30.2324,30.0981,30.194,100000.0
2008-04-22 15:10:00,47.24,47.25,47.03,47.15,101700.0,30.2004,30.2068,30.0662,30.1429,101700.0
2008-04-22 15:20:00,47.14,47.22,46.97,47.06,95800.0,30.1365,30.1876,30.0278,30.0854,95800.0
2008-04-22 15:30:00,47.05,47.14,46.99,47.12,180000.0,30.079,30.1365,30.0406,30.1237,180000.0
2008-04-22 15:40:00,47.13,47.3,47.08,47.3,241400.0,30.1301,30.2388,30.0981,30.2388,241400.0
2008-04-22 15:50:00,47.29,47.35,47.14,47.26,290400.0,30.2324,30.2707,30.1365,30.2132,290400.0
2008-04-23 09:30:00,47.37,47.55,46.89,47.38,255100.0,30.2835,30.3986,29.9767,30.2899,255100.0
2008-04-23 09:40:00,47.37,47.8,47.33,47.76,122200.0,30.2835,30.5584,30.258,30.5329,122200.0
2008-04-23 09:50:00,47.76,47.92,47.58,47.86,221700.0,30.5329,30.6351,30.4178,30.5968,221700.0
2008-04-23 10:00:00,47.86,47.87,47.32,47.45,159500.0,30.5968,30.6032,30.2516,30.3347,159500.0
2008-04-23 10:10:00,47.45,47.85,47.43,47.77,82100.0,30.3347,30.5904,30.3219,30.5393,82100.0
2008-04-23 10:20:00,47.78,47.87,47.71,47.86,75000.0,30.5456,30.6032,30.5009,30.5968,75000.0
2008-04-23 10:30:00,47.84,48.15,47.83,48.12,98700.0,30.584,30.7822,30.5776,30.763,98700.0
2008-04-23 10:40:00,48.11,48.15,48.06,48.12,69700.0,30.7566,30.7822,30.7246,30.763,69700.0
2008-04-23 10:50:00,48.12,48.24,48.12,48.21,95800.0,30.763,30.8397,30.763,30.8205,95800.0
2008-04-23 11:00:00,48.22,48.33,47.98,47.99,116300.0,30.8269,30.8973,30.6735,30.6799,116300.0
2008-04-23 11:10:00,47.99,48.07,47.81,47.81,245200.0,30.6799,30.731,30.5648,30.5648,245200.0
2008-04-23 11:20:00,47.81,47.91,47.79,47.84,57100.0,30.5648,30.6288,30.552,30.584,57100.0
2008-04-23 11:30:00,47.84,47.9,47.69,47.72,47000.0,30.584,30.6224,30.4881,30.5073,47000.0
2008-04-23 11:40:00,47.72,47.77,47.71,47.72,54000.0,30.5073,30.5393,30.5009,30.5073,54000.0
2008-04-23 11:50:00,47.74,47.75,47.64,47.71,50500.0,30.5201,30.5265,30.4561,30.5009,50500.0
2008-04-23 12:00:00,47.7,47.7,47.58,47.62,86000.0,30.4945,30.4945,30.4178,30.4434,86000.0
2008-04-23 12:10:00,47.62,47.62,47.32,47.33,84000.0,30.4434,30.4434,30.2516,30.258,84000.0
2008-04-23 12:20:00,47.33,47.33,47.28,47.29,128400.0,30.258,30.258,30.226,30.2324,128400.0
2008-04-23 12:30:00,47.29,47.29,46.9,47.07,193100.0,30.2324,30.2324,29.9831,30.0917,193100.0
2008-04-23 12:40:00,47.08,47.21,47.07,47.18,68600.0,30.0981,30.1812,30.0917,30.1621,68600.0
2008-04-23 12:50:00,47.19,47.35,47.11,47.22,71300.0,30.1685,30.2707,30.1173,30.1876,71300.0
2008-04-23 13:00:00,47.24,47.29,47.16,47.27,58800.0,30.2004,30.2324,30.1493,30.2196,58800.0
2008-04-23 13:10:00,47.28,47.36,47.17,47.24,68700.0,30.226,30.2771,30.1557,30.2004,68700.0
2008-04-23 13:20:00,47.24,47.46,47.23,47.43,42700.0,30.2004,30.3411,30.194,30.3219,42700.0
2008-04-23 13:30:00,47.43,47.43,47.24,47.28,59500.0,30.3219,30.3219,30.2004,30.226,59500.0
2008-04-23 13:40:00,47.3,47.32,47.13,47.31,55200.0,30.2388,30.2516,30.1301,30.2452,55200.0
2008-04-23 13:50:00,47.3,47.31,47.23,47.28,47500.0,30.2388,30.2452,30.194,30.226,47500.0
2008-04-23 14:00:00,47.28,47.3,47.17,47.19,57600.0,30.226,30.2388,30.1557,30.1685,57600.0
2008-04-23 14:10:00,47.19,47.3,47.19,47.22,74100.0,30.1685,30.2388,30.1685,30.1876,74100.0
2008-04-23 14:20:00,47.22,47.23,47.12,47.12,67400.0,30.1876,30.194,30.1237,30.1237,67400.0
2008-04-23 14:30:00,47.11,47.21,47.09,47.09,113000.0,30.1173,30.1812,30.1045,30.1045,113000.0
2008-04-23 14:40:00,47.1,47.18,47.07,47.13,73100.0,30.1109,30.1621,30.0917,30.1301,73100.0
2008-04-23 14:50:00,47.12,47.18,47.12,47.14,56700.0,30.1237,30.1621,30.1237,30.1365,56700.0
2008-04-23 15:00:00,47.14,47.24,47.12,47.2,69900.0,30.1365,30.2004,30.1237,30.1749,69900.0
2008-04-23 15:10:00,47.2,47.35,47.19,47.3,82300.0,30.1749,30.2707,30.1685,30.2388,82300.0
2008-04-23 15:20:00,47.31,47.33,47.17,47.19,83700.0,30.2452,30.258,30.1557,30.1685,83700.0
2008-04-23 15:30:00,47.18,47.23,47.1,47.22,91000.0,30.1621,30.194,30.1109,30.1876,91000.0
2008-04-23 15:40:00,47.24,47.27,47.16,47.23,87400.0,30.2004,30.2196,30.1493,30.194,87400.0
2008-04-23 15:50:00,47.25,47.37,47.2,47.35,214800.0,30.2068,30.2835,30.1749,30.2707,214800.0
2008-04-24 09:30:00,47.49,47.49,46.88,47.01,209600.0,30.3602,30.3602,29.9703,30.0534,209600.0
2008-04-24 09:40:00,47.0,47.1,46.8,46.8,343700.0,30.047,30.1109,29.9191,29.9191,343700.0
2008-04-24 09:50:00,46.8,46.81,46.29,46.33,386500.0,29.9191,29.9255,29.5931,29.6187,386500.0
2008-04-24 10:00:00,46.33,46.34,45.84,46.01,269600.0,29.6187,29.6251,29.3054,29.4141,269600.0
2008-04-24 10:10:00,46.01,46.01,45.84,45.95,332400.0,29.4141,29.4141,29.3054,29.3757,332400.0
2008-04-24 10:20:00,45.95,45.98,45.59,45.89,180400.0,29.3757,29.3949,29.1456,29.3374,180400.0
2008-04-24 10:30:00,45.89,46.01,45.73,46.0,174600.0,29.3374,29.4141,29.2351,29.4077,174600.0
2008-04-24 10:40:00,46.01,46.08,45.91,45.92,116500.0,29.4141,29.4588,29.3502,29.3566,116500.0
2008-04-24 10:50:00,45.94,46.04,45.87,45.94,140000.0,29.3693,29.4333,29.3246,29.3693,140000.0
2008-04-24 11:00:00,45.93,46.0,45.87,45.97,138400.0,29.3629,29.4077,29.3246,29.3885,138400.0
2008-04-24 11:10:00,45.99,46.0,45.84,45.97,78300.0,29.4013,29.4077,29.3054,29.3885,78300.0
2008-04-24 11:20:00,45.99,46.1,45.95,46.06,147400.0,29.4013,29.4716,29.3757,29.4461,147400.0
2008-04-24 11:30:00,46.06,46.15,45.91,45.93,185900.0,29.4461,29.5036,29.3502,29.3629,185900.0
2008-04-24 11:40:00,45.93,46.05,45.9,46.01,144200.0,29.3629,29.4397,29.3438,29.4141,144200.0
2008-04-24 11:50:00,46.01,46.02,45.85,45.97,88900.0,29.4141,29.4205,29.3118,29.3885,88900.0
2008-04-24 12:00:00,45.96,46.2,45.89,46.08,96000.0,29.3821,29.5356,29.3374,29.4588,96000.0
2008-04-24 12:10:00,46.06,46.21,46.01,46.09,99700.0,29.4461,29.5419,29.4141,29.4652,99700.0
2008-04-24 12:20:00,46.06,46.28,46.06,46.15,113300.0,29.4461,29.5867,29.4461,29.5036,113300.0
2008-04-24 12:30:00,46.15,46.23,46.13,46.16,103100.0,29.5036,29.5547,29.4908,29.51,103100.0
2008-04-24 12:40:00,46.16,46.28,46.1,46.27,115100.0,29.51,29.5867,29.4716,29.5803,115100.0
2008-04-24 12:50:00,46.26,46.32,46.24,46.3,60000.0,29.5739,29.6123,29.5611,29.5995,60000.0
2008-04-24 13:00:00,46.31,46.43,46.23,46.23,118300.0,29.6059,29.6826,29.5547,29.5547,118300.0
2008-04-24 13:10:00,46.23,46.39,46.21,46.28,79300.0,29.5547,29.657,29.5419,29.5867,79300.0
2008-04-24 13:20:00,46.28,46.28,46.11,46.14,74600.0,29.5867,29.5867,29.478,29.4972,74600.0
2008-04-24 13:30:00,46.14,46.17,46.02,46.03,111300.0,29.4972,29.5164,29.4205,29.4269,111300.0
2008-04-24 13:40:00,46.04,46.21,46.03,46.2,32900.0,29.4333,29.5419,29.4269,29.5356,32900.0
2008-04-24 13:50:00,46.19,46.33,46.14,46.33,57400.0,29.5292,29.6187,29.4972,29.6187,57400.0
2008-04-24 14:00:00,46.31,46.33,46.2,46.24,110900.0,29.6059,29.6187,29.5356,29.5611,110900.0
2008-04-24 14:10:00,46.25,46.26,46.17,46.19,85100.0,29.5675,29.5739,29.5164,29.5292,85100.0
2008-04-24 14:20:00,46.2,46.24,46.15,46.21,85700.0,29.5356,29.5611,29.5036,29.5419,85700.0
2008-04-24 14:30:00,46.22,46.26,46.12,46.24,160000.0,29.5483,29.5739,29.4844,29.5611,160000.0
2008-04-24 14:40:00,46.25,46.25,46.06,46.08,159600.0,29.5675,29.5675,29.4461,29.4588,159600.0
2008-04-24 14:50:00,46.08,46.1,45.95,46.02,273100.0,29.4588,29.4716,29.3757,29.4205,273100.0
2008-04-24 15:00:00,46.02,46.06,45.98,46.02,354500.0,29.4205,29.4461,29.3949,29.4205,354500.0
2008-04-24 15:10:00,46.02,46.13,45.96,46.07,211300.0,29.4205,29.4908,29.3821,29.4524,211300.0
2008-04-24 15:20:00,46.07,46.13,46.02,46.08,135500.0,29.4524,29.4908,29.4205,29.4588,135500.0
2008-04-24 15:30:00,46.08,46.29,46.06,46.2,193400.0,29.4588,29.5931,29.4461,29.5356,193400.0
2008-04-24 15:40:00,46.19,46.25,46.03,46.11,247500.0,29.5292,29.5675,29.4269,29.478,247500.0
2008-04-24 15:50:00,46.11,46.29,46.1,46.18,316300.0,29.478,29.5931,29.4716,29.5228,316300.0
2008-04-25 09:30:00,46.31,46.7,46.31,46.49,99900.0,29.6059,29.8552,29.6059,29.721,99900.0
2008-04-25 09:40:00,46.48,46.52,46.07,46.16,91200.0,29.7146,29.7401,29.4524,29.51,91200.0
2008-04-25 09:50:00,46.16,46.2,46.0,46.08,89000.0,29.51,29.5356,29.4077,29.4588,89000.0
2008-04-25 10:00:00,46.08,46.12,45.98,46.08,80100.0,29.4588,29.4844,29.3949,29.4588,80100.0
2008-04-25 10:10:00,46.08,46.41,46.07,46.41,84300.0,29.4588,29.6698,29.4524,29.6698,84300.0
2008-04-25 10:20:00,46.41,46.5,46.32,46.5,73300.0,29.6698,29.7273,29.6123,29.7273,73300.0
2008-04-25 10:30:00,46.49,46.8,46.48,46.58,128800.0,29.721,29.9191,29.7146,29.7785,128800.0
2008-04-25 10:40:00,46.56,46.7,46.52,46.68,74300.0,29.7657,29.8552,29.7401,29.8424,74300.0
2008-04-25 10:50:00,46.69,46.75,46.6,46.73,96500.0,29.8488,29.8872,29.7913,29.8744,96500.0
2008-04-25 11:00:00,46.73,46.93,46.73,46.88,65100.0,29.8744,30.0022,29.8744,29.9703,65100.0
2008-04-25 11:10:00,46.86,46.89,46.62,46.67,120900.0,29.9575,29.9767,29.8041,29.836,120900.0
2008-04-25 11:20:00,46.67,46.69,46.39,46.49,77300.0,29.836,29.8488,29.657,29.721,77300.0
2008-04-25 11:30:00,46.5,46.63,46.48,46.58,30300.0,29.7273,29.8105,29.7146,29.7785,30300.0
2008-04-25 11:40:00,46.57,46.74,46.57,46.74,31100.0,29.7721,29.8808,29.7721,29.8808,31100.0
2008-04-25 11:50:00,46.74,46.82,46.65,46.8,47400.0,29.8808,29.9319,29.8232,29.9191,47400.0
2008-04-25 12:00:00,46.79,46.83,46.69,46.76,34500.0,29.9127,29.9383,29.8488,29.8936,34500.0
2008-04-25 12:10:00,46.76,46.85,46.75,46.84,29800.0,29.8936,29.9511,29.8872,29.9447,29800.0
2008-04-25 12:20:00,46.8,46.84,46.69,46.69,28400.0,29.9191,29.9447,29.8488,29.8488,28400.0
2008-04-25 12:30:00,46.7,46.73,46.62,46.68,33900.0,29.8552,29.8744,29.8041,29.8424,33900.0
2008-04-25 12:40:00,46.69,46.79,46.67,46.77,24700.0,29.8488,29.9127,29.836,29.9,24700.0
2008-04-25 12:50:00,46.76,46.77,46.69,46.7,26700.0,29.8936,29.9,29.8488,29.8552,26700.0
2008-04-25 13:00:00,46.7,46.78,46.7,46.72,24500.0,29.8552,29.9063,29.8552,29.868,24500.0
2008-04-25 13:10:00,46.72,46.78,46.68,46.71,31000.0,29.868,29.9063,29.8424,29.8616,31000.0
2008-04-25 13:20:00,46.72,46.75,46.62,46.66,36800.0,29.868,29.8872,29.8041,29.8296,36800.0
2008-04-25 13:30:00,46.66,46.75,46.61,46.75,36200.0,29.8296,29.8872,29.7977,29.8872,36200.0
2008-04-25 13:40:00,46.75,46.76,46.67,46.71,48000.0,29.8872,29.8936,29.836,29.8616,48000.0
2008-04-25 13:50:00,46.71,46.88,46.7,46.87,55800.0,29.8616,29.9703,29.8552,29.9639,55800.0
2008-04-25 14:00:00,46.86,46.9,46.79,46.8,53000.0,29.9575,29.9831,29.9127,29.9191,53000.0
2008-04-25 14:10:00,46.81,46.92,46.77,46.9,51900.0,29.9255,29.9958,29.9,29.9831,51900.0
2008-04-25 14:20:00,46.9,47.07,46.87,47.01,88300.0,29.9831,30.0917,29.9639,30.0534,88300.0
2008-04-25 14:30:00,47.01,47.17,46.97,47.14,130700.0,30.0534,30.1557,30.0278,30.1365,130700.0
2008-04-25 14:40:00,47.16,47.2,47.08,47.09,62600.0,30.1493,30.1749,30.0981,30.1045,62600.0
2008-04-25 14:50:00,47.09,47.15,47.06,47.13,72600.0,30.1045,30.1429,30.0854,30.1301,72600.0
2008-04-25 15:00:00,47.13,47.23,47.11,47.23,135000.0,30.1301,30.194,30.1173,30.194,135000.0
2008-04-25 15:10:00,47.24,47.44,47.22,47.37,131100.0,30.2004,30.3283,30.1876,30.2835,131100.0
2008-04-25 15:20:00,47.37,47.41,47.25,47.35,130200.0,30.2835,30.3091,30.2068,30.2707,130200.0
2008-04-25 15:30:00,47.34,47.41,47.24,47.3,113100.0,30.2644,30.3091,30.2004,30.2388,113100.0
2008-04-25 15:40:00,47.3,47.31,47.14,47.14,108200.0,30.2388,30.2452,30.1365,30.1365,108200.0
2008-04-25 15:50:00,47.14,47.31,47.12,47.3,285100.0,30.1365,30.2452,30.1237,30.2388,285100.0
2008-04-28 09:30:00,47.3,47.31,46.54,46.79,297900.0,30.2388,30.2452,29.7529,29.9127,297900.0
2008-04-28 09:40:00,46.78,47.09,46.75,46.99,97000.0,29.9063,30.1045,29.8872,30.0406,97000.0
2008-04-28 09:50:00,46.99,47.24,46.98,47.18,50100.0,30.0406,30.2004,30.0342,30.1621,50100.0
2008-04-28 10:00:00,47.18,47.18,46.93,47.02,64100.0,30.1621,30.1621,30.0022,30.0598,64100.0
2008-04-28 10:10:00,47.04,47.26,47.0,47.02,65700.0,30.0726,30.2132,30.047,30.0598,65700.0
2008-04-28 10:20:00,47.03,47.11,46.86,47.11,78200.0,30.0662,30.1173,29.9575,30.1173,78200.0
2008-04-28 10:30:00,47.11,47.43,47.11,47.35,74600.0,30.1173,30.3219,30.1173,30.2707,74600.0
2008-04-28 10:40:00,47.35,47.45,47.09,47.14,98400.0,30.2707,30.3347,30.1045,30.1365,98400.0
2008-04-28 10:50:00,47.14,47.21,47.08,47.2,53400.0,30.1365,30.1812,30.0981,30.1749,53400.0
2008-04-28 11:00:00,47.21,47.26,46.95,47.0,49200.0,30.1812,30.2132,30.015,30.047,49200.0
2008-04-28 11:10:00,47.0,47.15,46.91,47.06,78000.0,30.047,30.1429,29.9895,30.0854,78000.0
2008-04-28 11:20:00,47.08,47.08,47.0,47.04,39400.0,30.0981,30.0981,30.047,30.0726,39400.0
2008-04-28 11:30:00,47.04,47.12,46.99,47.09,43300.0,30.0726,30.1237,30.0406,30.1045,43300.0
2008-04-28 11:40:00,47.09,47.19,47.0,47.11,81700.0,30.1045,30.1685,30.047,30.1173,81700.0
2008-04-28 11:50:00,47.13,47.25,47.11,47.13,56300.0,30.1301,30.2068,30.1173,30.1301,56300.0
2008-04-28 12:00:00,47.15,47.24,47.09,47.23,57500.0,30.1429,30.2004,30.1045,30.194,57500.0
2008-04-28 12:10:00,47.21,47.31,47.2,47.24,110700.0,30.1812,30.2452,30.1749,30.2004,110700.0
2008-04-28 12:20:00,47.25,47.29,47.2,47.29,57200.0,30.2068,30.2324,30.1749,30.2324,57200.0
2008-04-28 12:30:00,47.3,47.32,47.21,47.21,59300.0,30.2388,30.2516,30.1812,30.1812,59300.0
2008-04-28 12:40:00,47.21,47.25,47.2,47.21,72700.0,30.1812,30.2068,30.1749,30.1812,72700.0
2008-04-28 12:50:00,47.22,47.35,47.2,47.24,119700.0,30.1876,30.2707,30.1749,30.2004,119700.0
2008-04-28 13:00:00,47.26,47.37,47.17,47.31,55300.0,30.2132,30.2835,30.1557,30.2452,55300.0
2008-04-28 13:10:00,47.33,47.33,47.21,47.25,94200.0,30.258,30.258,30.1812,30.2068,94200.0
2008-04-28 13:20:00,47.25,47.27,47.17,47.2,51100.0,30.2068,30.2196,30.1557,30.1749,51100.0
2008-04-28 13:30:00,47.21,47.26,47.2,47.26,36600.0,30.1812,30.2132,30.1749,30.2132,36600.0
2008-04-28 13:40:00,47.26,47.27,47.21,47.24,59100.0,30.2132,30.2196,30.1812,30.2004,59100.0
2008-04-28 13:50:00,47.25,47.25,47.2,47.22,65700.0,30.2068,30.2068,30.1749,30.1876,65700.0
2008-04-28 14:00:00,47.21,47.32,47.17,47.3,88100.0,30.1812,30.2516,30.1557,30.2388,88100.0
2008-04-28 14:10:00,47.3,47.31,47.2,47.27,51200.0,30.2388,30.2452,30.1749,30.2196,51200.0
2008-04-28 14:20:00,47.25,47.29,47.22,47.23,39200.0,30.2068,30.2324,30.1876,30.194,39200.0
2008-04-28 14:30:00,47.25,47.28,47.23,47.26,33500.0,30.2068,30.226,30.194,30.2132,33500.0
2008-04-28 14:40:00,47.26,47.42,47.25,47.33,152200.0,30.2132,30.3155,30.2068,30.258,152200.0
2008-04-28 14:50:00,47.33,47.47,47.3,47.45,81600.0,30.258,30.3475,30.2388,30.3347,81600.0
2008-04-28 15:00:00,47.45,47.47,47.34,47.35,142500.0,30.3347,30.3475,30.2644,30.2707,142500.0
2008-04-28 15:10:00,47.37,47.41,47.32,47.36,81200.0,30.2835,30.3091,30.2516,30.2771,81200.0
2008-04-28 15:20:00,47.35,47.4,47.3,47.35,206500.0,30.2707,30.3027,30.2388,30.2707,206500.0
2008-04-28 15:30:00,47.35,47.36,47.19,47.36,269100.0,30.2707,30.2771,30.1685,30.2771,269100.0
2008-04-28 15:40:00,47.36,47.39,47.2,47.29,214900.0,30.2771,30.2963,30.1749,30.2324,214900.0
2008-04-28 15:50:00,47.29,47.43,47.2,47.38,369900.0,30.2324,30.3219,30.1749,30.2899,369900.0
2008-04-29 09:30:00,47.44,47.44,46.0,46.49,606800.0,30.3283,30.3283,29.4077,29.721,606800.0
2008-04-29 09:40:00,46.51,46.51,45.46,45.81,623000.0,29.7337,29.7337,29.0625,29.2862,623000.0
2008-04-29 09:50:00,45.8,46.29,45.54,46.06,241200.0,29.2798,29.5931,29.1136,29.4461,241200.0
2008-04-29 10:00:00,46.08,46.49,46.01,46.36,203000.0,29.4588,29.721,29.4141,29.6378,203000.0
2008-04-29 10:10:00,46.34,46.4,46.05,46.15,181000.0,29.6251,29.6634,29.4397,29.5036,181000.0
2008-04-29 10:20:00,46.15,46.19,45.85,45.98,139400.0,29.5036,29.5292,29.3118,29.3949,139400.0
2008-04-29 10:30:00,45.97,46.03,45.86,45.86,182900.0,29.3885,29.4269,29.3182,29.3182,182900.0
2008-04-29 10:40:00,45.86,45.88,45.61,45.71,196100.0,29.3182,29.331,29.1584,29.2223,196100.0
2008-04-29 10:50:00,45.69,45.82,45.69,45.75,114600.0,29.2095,29.2926,29.2095,29.2479,114600.0
2008-04-29 11:00:00,45.75,45.76,45.63,45.67,130800.0,29.2479,29.2543,29.1712,29.1967,130800.0
2008-04-29 11:10:00,45.67,45.68,45.18,45.28,242000.0,29.1967,29.2031,28.8835,28.9474,242000.0
2008-04-29 11:20:00,45.3,45.3,44.9,44.98,300600.0,28.9602,28.9602,28.7045,28.7556,300600.0
2008-04-29 11:30:00,44.99,45.15,44.95,45.09,237900.0,28.762,28.8643,28.7364,28.8259,237900.0
2008-04-29 11:40:00,45.09,45.18,44.81,45.14,226300.0,28.8259,28.8835,28.6469,28.8579,226300.0
2008-04-29 11:50:00,45.15,45.25,45.05,45.07,158400.0,28.8643,28.9282,28.8004,28.8131,158400.0
2008-04-29 12:00:00,45.08,45.29,45.07,45.25,128300.0,28.8195,28.9538,28.8131,28.9282,128300.0
2008-04-29 12:10:00,45.25,45.4,45.21,45.38,126500.0,28.9282,29.0241,28.9027,29.0113,126500.0
2008-04-29 12:20:00,45.37,45.37,45.19,45.21,124300.0,29.0049,29.0049,28.8899,28.9027,124300.0
2008-04-29 12:30:00,45.2,45.33,45.2,45.33,73000.0,28.8963,28.9794,28.8963,28.9794,73000.0
2008-04-29 12:40:00,45.34,45.34,45.27,45.34,79100.0,28.9858,28.9858,28.941,28.9858,79100.0
2008-04-29 12:50:00,45.34,45.34,44.96,44.97,104800.0,28.9858,28.9858,28.7428,28.7492,104800.0
2008-04-29 13:00:00,44.98,45.19,44.85,45.13,120000.0,28.7556,28.8899,28.6725,28.8515,120000.0
2008-04-29 13:10:00,45.14,45.35,45.12,45.33,91800.0,28.8579,28.9922,28.8451,28.9794,91800.0
2008-04-29 13:20:00,45.34,45.37,45.27,45.3,76000.0,28.9858,29.0049,28.941,28.9602,76000.0
2008-04-29 13:30:00,45.29,45.35,45.22,45.34,80200.0,28.9538,28.9922,28.909,28.9858,80200.0
2008-04-29 13:40:00,45.35,45.37,45.22,45.28,85200.0,28.9922,29.0049,28.909,28.9474,85200.0
2008-04-29 13:50:00,45.27,45.33,45.25,45.27,118600.0,28.941,28.9794,28.9282,28.941,118600.0
2008-04-29 14:00:00,45.27,45.34,45.24,45.3,118500.0,28.941,28.9858,28.9218,28.9602,118500.0
2008-04-29 14:10:00,45.31,45.33,45.21,45.27,218400.0,28.9666,28.9794,28.9027,28.941,218400.0
2008-04-29 14:20:00,45.27,45.34,44.96,44.98,216900.0,28.941,28.9858,28.7428,28.7556,216900.0
2008-04-29 14:30:00,44.97,45.3,44.96,45.23,199600.0,28.7492,28.9602,28.7428,28.9154,199600.0
2008-04-29 14:40:00,45.24,45.47,45.23,45.39,245400.0,28.9218,29.0689,28.9154,29.0177,245400.0
2008-04-29 14:50:00,45.37,45.4,45.25,45.26,150300.0,29.0049,29.0241,28.9282,28.9346,150300.0
2008-04-29 15:00:00,45.27,45.5,45.26,45.38,123000.0,28.941,29.088,28.9346,29.0113,123000.0
2008-04-29 15:10:00,45.39,45.45,45.34,45.38,264300.0,29.0177,29.0561,28.9858,29.0113,264300.0
2008-04-29 15:20:00,45.38,45.41,45.26,45.4,216000.0,29.0113,29.0305,28.9346,29.0241,216000.0
2008-04-29 15:30:00,45.4,45.44,45.35,45.44,255300.0,29.0241,29.0497,28.9922,29.0497,255300.0
2008-04-29 15:40:00,45.44,45.53,45.23,45.25,588300.0,29.0497,29.1072,28.9154,28.9282,588300.0
2008-04-29 15:50:00,45.24,45.6,45.12,45.54,526500.0,28.9218,29.152,28.8451,29.1136,526500.0
2008-04-30 09:30:00,44.86,45.58,44.75,44.97,598700.0,28.6789,29.1392,28.6086,28.7492,598700.0
2008-04-30 09:40:00,44.97,45.2,44.54,44.85,646500.0,28.7492,28.8963,28.4743,28.6725,646500.0
2008-04-30 09:50:00,44.85,44.92,44.51,44.67,421400.0,28.6725,28.7173,28.4551,28.5574,421400.0
2008-04-30 10:00:00,44.67,44.83,44.59,44.75,322500.0,28.5574,28.6597,28.5063,28.6086,322500.0
2008-04-30 10:10:00,44.75,45.0,44.7,44.97,349500.0,28.6086,28.7684,28.5766,28.7492,349500.0
2008-04-30 10:20:00,44.97,45.03,44.95,44.99,202100.0,28.7492,28.7876,28.7364,28.762,202100.0
2008-04-30 10:30:00,44.98,45.17,44.96,45.0,289500.0,28.7556,28.8771,28.7428,28.7684,289500.0
2008-04-30 10:40:00,44.99,45.0,44.86,45.0,150100.0,28.762,28.7684,28.6789,28.7684,150100.0
2008-04-30 10:50:00,44.99,45.01,44.87,44.99,139000.0,28.762,28.7748,28.6853,28.762,139000.0
2008-04-30 11:00:00,44.99,45.02,44.95,45.0,124400.0,28.762,28.7812,28.7364,28.7684,124400.0
2008-04-30 11:10:00,44.99,45.01,44.96,45.0,87700.0,28.762,28.7748,28.7428,28.7684,87700.0
2008-04-30 11:20:00,44.99,45.04,44.97,45.01,107900.0,28.762,28.794,28.7492,28.7748,107900.0
2008-04-30 11:30:00,45.0,45.07,44.93,44.98,87300.0,28.7684,28.8131,28.7236,28.7556,87300.0
2008-04-30 11:40:00,44.99,45.0,44.86,44.87,145200.0,28.762,28.7684,28.6789,28.6853,145200.0
2008-04-30 11:50:00,44.87,45.01,44.87,45.0,97800.0,28.6853,28.7748,28.6853,28.7684,97800.0
2008-04-30 12:00:00,44.99,45.0,44.97,44.98,83800.0,28.762,28.7684,28.7492,28.7556,83800.0
2008-04-30 12:10:00,44.98,45.0,44.93,44.98,93000.0,28.7556,28.7684,28.7236,28.7556,93000.0
2008-04-30 12:20:00,44.98,45.0,44.94,44.95,163300.0,28.7556,28.7684,28.73,28.7364,163300.0
2008-04-30 12:30:00,44.96,44.96,44.9,44.93,53500.0,28.7428,28.7428,28.7045,28.7236,53500.0
2008-04-30 12:40:00,44.92,44.93,44.59,44.64,140300.0,28.7173,28.7236,28.5063,28.5383,140300.0
2008-04-30 12:50:00,44.64,44.7,44.39,44.44,176600.0,28.5383,28.5766,28.3784,28.4104,176600.0
2008-04-30 13:00:00,44.42,44.47,44.24,44.28,236800.0,28.3976,28.4296,28.2825,28.3081,236800.0
2008-04-30 13:10:00,44.28,44.28,44.16,44.17,161500.0,28.3081,28.3081,28.2314,28.2378,161500.0
2008-04-30 13:20:00,44.17,44.28,44.13,44.25,141200.0,28.2378,28.3081,28.2122,28.2889,141200.0
2008-04-30 13:30:00,44.25,44.57,44.24,44.44,178000.0,28.2889,28.4935,28.2825,28.4104,178000.0
2008-04-30 13:40:00,44.44,44.47,44.23,44.26,94200.0,28.4104,28.4296,28.2761,28.2953,94200.0
2008-04-30 13:50:00,44.27,44.37,44.11,44.35,162100.0,28.3017,28.3656,28.1994,28.3529,162100.0
2008-04-30 14:00:00,44.35,44.41,44.31,44.36,84800.0,28.3529,28.3912,28.3273,28.3592,84800.0
2008-04-30 14:10:00,44.36,44.5,44.14,44.49,136700.0,28.3592,28.4487,28.2186,28.4424,136700.0
2008-04-30 14:20:00,44.46,44.48,44.23,44.34,132900.0,28.4232,28.436,28.2761,28.3465,132900.0
2008-04-30 14:30:00,44.33,44.41,44.1,44.13,196000.0,28.3401,28.3912,28.193,28.2122,196000.0
2008-04-30 14:40:00,44.15,44.22,44.02,44.13,199100.0,28.225,28.2697,28.1419,28.2122,199100.0
2008-04-30 14:50:00,44.14,44.15,43.88,43.96,229800.0,28.2186,28.225,28.0524,28.1035,229800.0
2008-04-30 15:00:00,43.96,44.03,43.9,43.94,170000.0,28.1035,28.1483,28.0652,28.0907,170000.0
2008-04-30 15:10:00,43.95,43.95,43.62,43.84,306600.0,28.0971,28.0971,27.8862,28.0268,306600.0
2008-04-30 15:20:00,43.84,44.24,43.83,44.04,311100.0,28.0268,28.2825,28.0204,28.1547,311100.0
2008-04-30 15:30:00,44.04,44.15,43.81,44.09,465300.0,28.1547,28.225,28.0076,28.1866,465300.0
2008-04-30 15:40:00,44.1,44.15,43.99,44.01,435700.0,28.193,28.225,28.1227,28.1355,435700.0
2008-04-30 15:50:00,44.01,44.05,43.94,44.05,704700.0,28.1355,28.1611,28.0907,28.1611,704700.0
2008-05-01 09:30:00,44.08,44.08,43.8,44.0,272700.0,28.1802,28.1802,28.0012,28.1291,272700.0
2008-05-01 09:40:00,43.96,44.03,43.95,43.98,180800.0,28.1035,28.1483,28.0971,28.1163,180800.0
2008-05-01 09:50:00,43.98,44.02,43.85,43.94,122000.0,28.1163,28.1419,28.0332,28.0907,122000.0
2008-05-01 10:00:00,43.96,43.99,43.76,43.8,107900.0,28.1035,28.1227,27.9757,28.0012,107900.0
2008-05-01 10:10:00,43.8,43.85,43.76,43.77,111300.0,28.0012,28.0332,27.9757,27.9821,111300.0
2008-05-01 10:20:00,43.76,43.86,43.63,43.68,104400.0,27.9757,28.0396,27.8926,27.9245,104400.0
2008-05-01 10:30:00,43.67,43.77,43.6,43.62,107600.0,27.9181,27.9821,27.8734,27.8862,107600.0
2008-05-01 10:40:00,43.61,43.61,43.5,43.51,83600.0,27.8798,27.8798,27.8095,27.8158,83600.0
2008-05-01 10:50:00,43.51,43.52,43.25,43.25,307100.0,27.8158,27.8222,27.6496,27.6496,307100.0
2008-05-01 11:00:00,43.26,43.26,42.92,42.93,237400.0,27.656,27.656,27.4387,27.4451,237400.0
2008-05-01 11:10:00,42.95,43.03,42.82,42.83,211200.0,27.4578,27.509,27.3747,27.3811,211200.0
2008-05-01 11:20:00,42.81,42.89,42.71,42.74,165300.0,27.3683,27.4195,27.3044,27.3236,165300.0
2008-05-01 11:30:00,42.72,42.99,42.7,42.94,116800.0,27.3108,27.4834,27.298,27.4514,116800.0
2008-05-01 11:40:00,42.92,43.02,42.9,42.91,63700.0,27.4387,27.5026,27.4259,27.4323,63700.0
2008-05-01 11:50:00,42.91,42.95,42.83,42.84,72600.0,27.4323,27.4578,27.3811,27.3875,72600.0
2008-05-01 12:00:00,42.83,42.91,42.76,42.82,124300.0,27.3811,27.4323,27.3364,27.3747,124300.0
2008-05-01 12:10:00,42.82,42.93,42.79,42.84,103400.0,27.3747,27.4451,27.3555,27.3875,103400.0
2008-05-01 12:20:00,42.85,42.96,42.8,42.94,99700.0,27.3939,27.4642,27.3619,27.4514,99700.0
2008-05-01 12:30:00,42.93,43.05,42.93,43.0,106300.0,27.4451,27.5218,27.4451,27.4898,106300.0
2008-05-01 12:40:00,42.99,43.09,42.99,43.0,87700.0,27.4834,27.5473,27.4834,27.4898,87700.0
2008-05-01 12:50:00,43.0,43.2,42.99,43.12,66900.0,27.4898,27.6177,27.4834,27.5665,66900.0
2008-05-01 13:00:00,43.12,43.15,42.93,43.01,69100.0,27.5665,27.5857,27.4451,27.4962,69100.0
2008-05-01 13:10:00,43.0,43.21,42.99,43.12,131800.0,27.4898,27.6241,27.4834,27.5665,131800.0
2008-05-01 13:20:00,43.11,43.11,42.94,42.95,62600.0,27.5601,27.5601,27.4514,27.4578,62600.0
2008-05-01 13:30:00,42.96,43.0,42.84,42.96,74700.0,27.4642,27.4898,27.3875,27.4642,74700.0
2008-05-01 13:40:00,42.94,42.97,42.87,42.93,78300.0,27.4514,27.4706,27.4067,27.4451,78300.0
2008-05-01 13:50:00,42.93,42.96,42.91,42.93,138100.0,27.4451,27.4642,27.4323,27.4451,138100.0
2008-05-01 14:00:00,42.92,42.93,42.87,42.9,128700.0,27.4387,27.4451,27.4067,27.4259,128700.0
2008-05-01 14:10:00,42.9,42.92,42.87,42.9,125300.0,27.4259,27.4387,27.4067,27.4259,125300.0
2008-05-01 14:20:00,42.89,43.03,42.89,42.96,125000.0,27.4195,27.509,27.4195,27.4642,125000.0
2008-05-01 14:30:00,42.98,43.13,42.93,43.11,94500.0,27.477,27.5729,27.4451,27.5601,94500.0
2008-05-01 14:40:00,43.1,43.28,43.09,43.2,199100.0,27.5537,27.6688,27.5473,27.6177,199100.0
2008-05-01 14:50:00,43.19,43.21,43.06,43.14,129700.0,27.6113,27.6241,27.5282,27.5793,129700.0
2008-05-01 15:00:00,43.16,43.26,43.12,43.2,206700.0,27.5921,27.656,27.5665,27.6177,206700.0
2008-05-01 15:10:00,43.19,43.22,43.16,43.21,167300.0,27.6113,27.6304,27.5921,27.6241,167300.0
2008-05-01 15:20:00,43.2,43.24,43.11,43.17,160200.0,27.6177,27.6432,27.5601,27.5985,160200.0
2008-05-01 15:30:00,43.16,43.18,43.04,43.08,260200.0,27.5921,27.6049,27.5154,27.5409,260200.0
2008-05-01 15:40:00,43.07,43.17,43.07,43.12,303600.0,27.5346,27.5985,27.5346,27.5665,303600.0
2008-05-01 15:50:00,43.11,43.36,43.1,43.22,607000.0,27.5601,27.7199,27.5537,27.6304,607000.0
2008-05-02 09:30:00,43.14,44.12,43.14,43.63,221700.0,27.5793,28.2058,27.5793,27.8926,221700.0
2008-05-02 09:40:00,43.62,43.84,43.6,43.76,257600.0,27.8862,28.0268,27.8734,27.9757,257600.0
2008-05-02 09:50:00,43.76,43.98,43.66,43.97,176200.0,27.9757,28.1163,27.9117,28.1099,176200.0
2008-05-02 10:00:00,43.97,44.35,43.96,44.3,207400.0,28.1099,28.3529,28.1035,28.3209,207400.0
2008-05-02 10:10:00,44.3,44.37,44.05,44.11,143600.0,28.3209,28.3656,28.1611,28.1994,143600.0
2008-05-02 10:20:00,44.1,44.15,43.86,43.92,101800.0,28.193,28.225,28.0396,28.078,101800.0
2008-05-02 10:30:00,43.95,44.08,43.95,44.0,104400.0,28.0971,28.1802,28.0971,28.1291,104400.0
2008-05-02 10:40:00,44.0,44.17,43.89,44.08,180400.0,28.1291,28.2378,28.0588,28.1802,180400.0
2008-05-02 10:50:00,44.09,44.22,44.03,44.1,69200.0,28.1866,28.2697,28.1483,28.193,69200.0
2008-05-02 11:00:00,44.1,44.24,44.07,44.15,72400.0,28.193,28.2825,28.1739,28.225,72400.0
2008-05-02 11:10:00,44.15,44.34,44.14,44.3,67800.0,28.225,28.3465,28.2186,28.3209,67800.0
2008-05-02 11:20:00,44.31,44.4,44.22,44.22,60300.0,28.3273,28.3848,28.2697,28.2697,60300.0
2008-05-02 11:30:00,44.23,44.34,44.21,44.22,79700.0,28.2761,28.3465,28.2634,28.2697,79700.0
2008-05-02 11:40:00,44.22,44.29,44.21,44.27,47900.0,28.2697,28.3145,28.2634,28.3017,47900.0
2008-05-02 11:50:00,44.27,44.29,44.14,44.19,91200.0,28.3017,28.3145,28.2186,28.2506,91200.0
2008-05-02 12:00:00,44.19,44.19,43.95,43.95,58500.0,28.2506,28.2506,28.0971,28.0971,58500.0
2008-05-02 12:10:00,43.95,44.02,43.92,43.95,24300.0,28.0971,28.1419,28.078,28.0971,24300.0
2008-05-02 12:20:00,43.96,44.03,43.93,43.98,51400.0,28.1035,28.1483,28.0843,28.1163,51400.0
2008-05-02 12:30:00,43.98,43.98,43.76,43.8,43300.0,28.1163,28.1163,27.9757,28.0012,43300.0
2008-05-02 12:40:00,43.79,43.9,43.79,43.89,29200.0,27.9948,28.0652,27.9948,28.0588,29200.0
2008-05-02 12:50:00,43.89,43.92,43.86,43.9,17200.0,28.0588,28.078,28.0396,28.0652,17200.0
2008-05-02 13:00:00,43.9,43.9,43.64,43.69,43600.0,28.0652,28.0652,27.899,27.9309,43600.0
2008-05-02 13:10:00,43.7,43.72,43.68,43.7,71100.0,27.9373,27.9501,27.9245,27.9373,71100.0
2008-05-02 13:20:00,43.69,43.8,43.66,43.69,155800.0,27.9309,28.0012,27.9117,27.9309,155800.0
2008-05-02 13:30:00,43.67,43.74,43.65,43.67,69000.0,27.9181,27.9629,27.9053,27.9181,69000.0
2008-05-02 13:40:00,43.67,43.84,43.64,43.84,56400.0,27.9181,28.0268,27.899,28.0268,56400.0
2008-05-02 13:50:00,43.83,43.85,43.63,43.65,140800.0,28.0204,28.0332,27.8926,27.9053,140800.0
2008-05-02 14:00:00,43.63,43.8,43.61,43.61,67200.0,27.8926,28.0012,27.8798,27.8798,67200.0
2008-05-02 14:10:00,43.61,43.77,43.61,43.72,35000.0,27.8798,27.9821,27.8798,27.9501,35000.0
2008-05-02 14:20:00,43.71,43.76,43.69,43.73,39200.0,27.9437,27.9757,27.9309,27.9565,39200.0
2008-05-02 14:30:00,43.72,43.89,43.7,43.86,48400.0,27.9501,28.0588,27.9373,28.0396,48400.0
2008-05-02 14:40:00,43.86,43.93,43.77,43.93,53200.0,28.0396,28.0843,27.9821,28.0843,53200.0
2008-05-02 14:50:00,43.92,43.94,43.86,43.86,41400.0,28.078,28.0907,28.0396,28.0396,41400.0
2008-05-02 15:00:00,43.86,43.87,43.73,43.78,58600.0,28.0396,28.046,27.9565,27.9885,58600.0
2008-05-02 15:10:00,43.78,43.95,43.77,43.86,54900.0,27.9885,28.0971,27.9821,28.0396,54900.0
2008-05-02 15:20:00,43.86,43.89,43.78,43.81,63400.0,28.0396,28.0588,27.9885,28.0076,63400.0
2008-05-02 15:30:00,43.82,43.89,43.79,43.86,84700.0,28.014,28.0588,27.9948,28.0396,84700.0
2008-05-02 15:40:00,43.85,43.93,43.76,43.88,148800.0,28.0332,28.0843,27.9757,28.0524,148800.0
2008-05-02 15:50:00,43.88,43.92,43.75,43.86,210900.0,28.0524,28.078,27.9693,28.0396,210900.0
2008-05-05 09:30:00,44.2,44.46,44.0,44.15,284700.0,28.257,28.4232,28.1291,28.225,284700.0
2008-05-05 09:40:00,44.15,44.39,44.02,44.29,199400.0,28.225,28.3784,28.1419,28.3145,199400.0
2008-05-05 09:50:00,44.3,44.44,44.24,44.39,173900.0,28.3209,28.4104,28.2825,28.3784,173900.0
2008-05-05 10:00:00,44.39,44.49,44.17,44.49,129100.0,28.3784,28.4424,28.2378,28.4424,129100.0
2008-05-05 10:10:00,44.49,44.6,44.43,44.58,214800.0,28.4424,28.5127,28.404,28.4999,214800.0
2008-05-05 10:20:00,44.58,44.69,44.5,44.58,132700.0,28.4999,28.5702,28.4487,28.4999,132700.0
2008-05-05 10:30:00,44.57,44.66,44.54,44.57,78300.0,28.4935,28.551,28.4743,28.4935,78300.0
2008-05-05 10:40:00,44.56,44.7,44.49,44.68,67500.0,28.4871,28.5766,28.4424,28.5638,67500.0
2008-05-05 10:50:00,44.68,44.75,44.57,44.57,85800.0,28.5638,28.6086,28.4935,28.4935,85800.0
2008-05-05 11:00:00,44.57,44.57,44.33,44.42,74400.0,28.4935,28.4935,28.3401,28.3976,74400.0
2008-05-05 11:10:00,44.42,44.43,44.16,44.35,141900.0,28.3976,28.404,28.2314,28.3529,141900.0
2008-05-05 11:20:00,44.35,44.37,44.2,44.27,74200.0,28.3529,28.3656,28.257,28.3017,74200.0
2008-05-05 11:30:00,44.27,44.4,44.27,44.35,50100.0,28.3017,28.3848,28.3017,28.3529,50100.0
2008-05-05 11:40:00,44.35,44.4,44.22,44.22,61400.0,28.3529,28.3848,28.2697,28.2697,61400.0
2008-05-05 11:50:00,44.21,44.29,44.15,44.24,72400.0,28.2634,28.3145,28.225,28.2825,72400.0
2008-05-05 12:00:00,44.23,44.3,44.05,44.08,93500.0,28.2761,28.3209,28.1611,28.1802,93500.0
2008-05-05 12:10:00,44.09,44.12,44.02,44.04,64800.0,28.1866,28.2058,28.1419,28.1547,64800.0
2008-05-05 12:20:00,44.04,44.05,43.91,44.01,74600.0,28.1547,28.1611,28.0716,28.1355,74600.0
2008-05-05 12:30:00,43.99,44.05,43.94,43.98,64900.0,28.1227,28.1611,28.0907,28.1163,64900.0
2008-05-05 12:40:00,43.98,44.02,43.82,43.98,126400.0,28.1163,28.1419,28.014,28.1163,126400.0
2008-05-05 12:50:00,44.01,44.06,44.01,44.03,46800.0,28.1355,28.1675,28.1355,28.1483,46800.0
2008-05-05 13:00:00,44.03,44.1,44.01,44.07,57800.0,28.1483,28.193,28.1355,28.1739,57800.0
2008-05-05 13:10:00,44.07,44.09,43.99,44.0,34900.0,28.1739,28.1866,28.1227,28.1291,34900.0
2008-05-05 13:20:00,44.01,44.04,43.98,44.01,38800.0,28.1355,28.1547,28.1163,28.1355,38800.0
2008-05-05 13:30:00,44.0,44.14,44.0,44.14,64800.0,28.1291,28.2186,28.1291,28.2186,64800.0
2008-05-05 13:40:00,44.14,44.16,44.06,44.06,62100.0,28.2186,28.2314,28.1675,28.1675,62100.0
2008-05-05 13:50:00,44.06,44.26,43.97,43.98,50400.0,28.1675,28.2953,28.1099,28.1163,50400.0
2008-05-05 14:00:00,43.98,44.11,43.94,44.06,49700.0,28.1163,28.1994,28.0907,28.1675,49700.0
2008-05-05 14:10:00,44.06,44.07,43.99,44.05,50800.0,28.1675,28.1739,28.1227,28.1611,50800.0
2008-05-05 14:20:00,44.05,44.09,44.04,44.07,37900.0,28.1611,28.1866,28.1547,28.1739,37900.0
2008-05-05 14:30:00,44.05,44.08,44.01,44.01,35400.0,28.1611,28.1802,28.1355,28.1355,35400.0
2008-05-05 14:40:00,44.02,44.06,43.99,44.05,57900.0,28.1419,28.1675,28.1227,28.1611,57900.0
2008-05-05 14:50:00,44.06,44.09,44.0,44.02,43900.0,28.1675,28.1866,28.1291,28.1419,43900.0
2008-05-05 15:00:00,44.02,44.09,44.01,44.07,59800.0,28.1419,28.1866,28.1355,28.1739,59800.0
2008-05-05 15:10:00,44.07,44.12,43.99,43.99,64600.0,28.1739,28.2058,28.1227,28.1227,64600.0
2008-05-05 15:20:00,44.0,44.05,43.98,44.03,71600.0,28.1291,28.1611,28.1163,28.1483,71600.0
2008-05-05 15:30:00,44.02,44.04,43.94,43.95,84500.0,28.1419,28.1547,28.0907,28.0971,84500.0
2008-05-05 15:40:00,43.95,44.01,43.9,43.94,123600.0,28.0971,28.1355,28.0652,28.0907,123600.0
2008-05-05 15:50:00,43.95,44.08,43.94,44.0,231900.0,28.0971,28.1802,28.0907,28.1291,231900.0
2008-05-06 09:30:00,44.08,44.5,44.08,44.22,211000.0,28.1802,28.4487,28.1802,28.2697,211000.0
2008-05-06 09:40:00,44.24,44.35,44.19,44.24,189200.0,28.2825,28.3529,28.2506,28.2825,189200.0
2008-05-06 09:50:00,44.23,44.25,44.13,44.19,181900.0,28.2761,28.2889,28.2122,28.2506,181900.0
2008-05-06 10:00:00,44.19,44.26,44.01,44.02,148400.0,28.2506,28.2953,28.1355,28.1419,148400.0
2008-05-06 10:10:00,44.03,44.34,44.02,44.27,133600.0,28.1483,28.3465,28.1419,28.3017,133600.0
2008-05-06 10:20:00,44.27,44.33,44.19,44.29,117200.0,28.3017,28.3401,28.2506,28.3145,117200.0
2008-05-06 10:30:00,44.27,44.32,44.22,44.29,62600.0,28.3017,28.3337,28.2697,28.3145,62600.0
2008-05-06 10:40:00,44.29,44.61,44.28,44.54,108100.0,28.3145,28.5191,28.3081,28.4743,108100.0
2008-05-06 10:50:00,44.54,44.57,44.41,44.5,137300.0,28.4743,28.4935,28.3912,28.4487,137300.0
2008-05-06 11:00:00,44.51,44.72,44.44,44.44,180500.0,28.4551,28.5894,28.4104,28.4104,180500.0
2008-05-06 11:10:00,44.44,44.56,44.37,44.45,111000.0,28.4104,28.4871,28.3656,28.4168,111000.0
2008-05-06 11:20:00,44.46,44.5,44.34,44.35,39400.0,28.4232,28.4487,28.3465,28.3529,39400.0
2008-05-06 11:30:00,44.35,44.51,44.33,44.41,67800.0,28.3529,28.4551,28.3401,28.3912,67800.0
2008-05-06 11:40:00,44.41,44.45,44.32,44.43,39100.0,28.3912,28.4168,28.3337,28.404,39100.0
2008-05-06 11:50:00,44.43,44.58,44.43,44.58,47100.0,28.404,28.4999,28.404,28.4999,47100.0
2008-05-06 12:00:00,44.6,44.7,44.57,44.68,48200.0,28.5127,28.5766,28.4935,28.5638,48200.0
2008-05-06 12:10:00,44.69,44.71,44.57,44.65,67800.0,28.5702,28.583,28.4935,28.5446,67800.0
2008-05-06 12:20:00,44.65,44.75,44.6,44.6,59500.0,28.5446,28.6086,28.5127,28.5127,59500.0
2008-05-06 12:30:00,44.6,44.67,44.57,44.57,35100.0,28.5127,28.5574,28.4935,28.4935,35100.0
2008-05-06 12:40:00,44.57,44.58,44.48,44.56,56500.0,28.4935,28.4999,28.436,28.4871,56500.0
2008-05-06 12:50:00,44.56,44.67,44.52,44.63,59500.0,28.4871,28.5574,28.4615,28.5319,59500.0
2008-05-06 13:00:00,44.63,44.65,44.56,44.62,48400.0,28.5319,28.5446,28.4871,28.5255,48400.0
2008-05-06 13:10:00,44.61,44.62,44.54,44.59,50000.0,28.5191,28.5255,28.4743,28.5063,50000.0
2008-05-06 13:20:00,44.6,44.6,44.5,44.52,43700.0,28.5127,28.5127,28.4487,28.4615,43700.0
2008-05-06 13:30:00,44.52,44.63,44.5,44.61,56400.0,28.4615,28.5319,28.4487,28.5191,56400.0
2008-05-06 13:40:00,44.62,44.72,44.58,44.69,69200.0,28.5255,28.5894,28.4999,28.5702,69200.0
2008-05-06 13:50:00,44.69,44.82,44.67,44.78,91100.0,28.5702,28.6533,28.5574,28.6278,91100.0
2008-05-06 14:00:00,44.76,44.82,44.64,44.66,75300.0,28.615,28.6533,28.5383,28.551,75300.0
2008-05-06 14:10:00,44.66,44.72,44.61,44.68,45400.0,28.551,28.5894,28.5191,28.5638,45400.0
2008-05-06 14:20:00,44.67,44.77,44.65,44.75,56500.0,28.5574,28.6214,28.5446,28.6086,56500.0
2008-05-06 14:30:00,44.75,44.77,44.71,44.71,66400.0,28.6086,28.6214,28.583,28.583,66400.0
2008-05-06 14:40:00,44.71,44.73,44.62,44.71,83400.0,28.583,28.5958,28.5255,28.583,83400.0
2008-05-06 14:50:00,44.71,44.76,44.7,44.72,54300.0,28.583,28.615,28.5766,28.5894,54300.0
2008-05-06 15:00:00,44.73,44.78,44.72,44.77,58800.0,28.5958,28.6278,28.5894,28.6214,58800.0
2008-05-06 15:10:00,44.77,44.78,44.67,44.73,100600.0,28.6214,28.6278,28.5574,28.5958,100600.0
2008-05-06 15:20:00,44.73,44.78,44.63,44.71,141300.0,28.5958,28.6278,28.5319,28.583,141300.0
2008-05-06 15:30:00,44.7,44.77,44.7,44.75,172000.0,28.5766,28.6214,28.5766,28.6086,172000.0
2008-05-06 15:40:00,44.75,44.8,44.73,44.74,211600.0,28.6086,28.6405,28.5958,28.6022,211600.0
2008-05-06 15:50:00,44.74,44.75,44.62,44.68,229800.0,28.6022,28.6086,28.5255,28.5638,229800.0
2008-05-07 09:30:00,44.99,45.0,44.76,44.82,163600.0,28.762,28.7684,28.615,28.6533,163600.0
2008-05-07 09:40:00,44.82,44.93,44.75,44.78,125000.0,28.6533,28.7236,28.6086,28.6278,125000.0
2008-05-07 09:50:00,44.77,44.84,44.75,44.77,145700.0,28.6214,28.6661,28.6086,28.6214,145700.0
2008-05-07 10:00:00,44.78,44.82,44.65,44.65,163700.0,28.6278,28.6533,28.5446,28.5446,163700.0
2008-05-07 10:10:00,44.65,44.72,44.5,44.61,141300.0,28.5446,28.5894,28.4487,28.5191,141300.0
2008-05-07 10:20:00,44.6,44.66,44.59,44.62,117800.0,28.5127,28.551,28.5063,28.5255,117800.0
2008-05-07 10:30:00,44.62,44.64,44.32,44.42,130300.0,28.5255,28.5383,28.3337,28.3976,130300.0
2008-05-07 10:40:00,44.42,44.47,44.27,44.27,122500.0,28.3976,28.4296,28.3017,28.3017,122500.0
2008-05-07 10:50:00,44.27,44.28,44.17,44.22,115100.0,28.3017,28.3081,28.2378,28.2697,115100.0
2008-05-07 11:00:00,44.21,44.22,44.15,44.2,104100.0,28.2634,28.2697,28.225,28.257,104100.0
2008-05-07 11:10:00,44.2,44.23,44.16,44.21,86400.0,28.257,28.2761,28.2314,28.2634,86400.0
2008-05-07 11:20:00,44.21,44.34,44.19,44.25,75100.0,28.2634,28.3465,28.2506,28.2889,75100.0
2008-05-07 11:30:00,44.26,44.37,44.23,44.35,48700.0,28.2953,28.3656,28.2761,28.3529,48700.0
2008-05-07 11:40:00,44.35,44.36,44.2,44.22,44400.0,28.3529,28.3592,28.257,28.2697,44400.0
2008-05-07 11:50:00,44.22,44.23,44.15,44.19,46500.0,28.2697,28.2761,28.225,28.2506,46500.0
2008-05-07 12:00:00,44.18,44.24,44.17,44.19,44200.0,28.2442,28.2825,28.2378,28.2506,44200.0
2008-05-07 12:10:00,44.19,44.19,44.13,44.14,32800.0,28.2506,28.2506,28.2122,28.2186,32800.0
2008-05-07 12:20:00,44.13,44.23,44.11,44.23,27700.0,28.2122,28.2761,28.1994,28.2761,27700.0
2008-05-07 12:30:00,44.22,44.32,44.22,44.25,36300.0,28.2697,28.3337,28.2697,28.2889,36300.0
2008-05-07 12:40:00,44.25,44.31,44.21,44.31,37100.0,28.2889,28.3273,28.2634,28.3273,37100.0
2008-05-07 12:50:00,44.3,44.35,44.27,44.34,22800.0,28.3209,28.3529,28.3017,28.3465,22800.0
2008-05-07 13:00:00,44.34,44.47,44.2,44.36,165900.0,28.3465,28.4296,28.257,28.3592,165900.0
2008-05-07 13:10:00,44.34,44.4,44.31,44.33,70400.0,28.3465,28.3848,28.3273,28.3401,70400.0
2008-05-07 13:20:00,44.34,44.45,44.31,44.35,36800.0,28.3465,28.4168,28.3273,28.3529,36800.0
2008-05-07 13:30:00,44.34,44.4,44.32,44.35,32500.0,28.3465,28.3848,28.3337,28.3529,32500.0
2008-05-07 13:40:00,44.35,44.39,44.23,44.26,51200.0,28.3529,28.3784,28.2761,28.2953,51200.0
2008-05-07 13:50:00,44.26,44.35,44.22,44.35,80400.0,28.2953,28.3529,28.2697,28.3529,80400.0
2008-05-07 14:00:00,44.33,44.43,44.33,44.43,61100.0,28.3401,28.404,28.3401,28.404,61100.0
2008-05-07 14:10:00,44.41,44.42,44.32,44.37,47400.0,28.3912,28.3976,28.3337,28.3656,47400.0
2008-05-07 14:20:00,44.36,44.39,44.06,44.06,69600.0,28.3592,28.3784,28.1675,28.1675,69600.0
2008-05-07 14:30:00,44.06,44.06,43.92,43.93,87600.0,28.1675,28.1675,28.078,28.0843,87600.0
2008-05-07 14:40:00,43.93,43.93,43.8,43.89,84800.0,28.0843,28.0843,28.0012,28.0588,84800.0
2008-05-07 14:50:00,43.9,43.98,43.9,43.97,45600.0,28.0652,28.1163,28.0652,28.1099,45600.0
2008-05-07 15:00:00,43.97,43.98,43.86,43.89,69100.0,28.1099,28.1163,28.0396,28.0588,69100.0
2008-05-07 15:10:00,43.9,43.99,43.86,43.91,76700.0,28.0652,28.1227,28.0396,28.0716,76700.0
2008-05-07 15:20:00,43.93,43.94,43.65,43.75,145300.0,28.0843,28.0907,27.9053,27.9693,145300.0
2008-05-07 15:30:00,43.76,43.85,43.68,43.74,179800.0,27.9757,28.0332,27.9245,27.9629,179800.0
2008-05-07 15:40:00,43.73,43.93,43.69,43.88,225100.0,27.9565,28.0843,27.9309,28.0524,225100.0
2008-05-07 15:50:00,43.88,43.89,43.59,43.71,475900.0,28.0524,28.0588,27.867,27.9437,475900.0
2008-05-08 09:30:00,43.98,44.6,43.73,44.36,144700.0,28.1163,28.5127,27.9565,28.3592,144700.0
2008-05-08 09:40:00,44.36,44.45,44.25,44.38,92600.0,28.3592,28.4168,28.2889,28.372,92600.0
2008-05-08 09:50:00,44.36,44.45,44.07,44.17,76000.0,28.3592,28.4168,28.1739,28.2378,76000.0
2008-05-08 10:00:00,44.17,44.3,44.1,44.25,91100.0,28.2378,28.3209,28.193,28.2889,91100.0
2008-05-08 10:10:00,44.24,44.28,44.14,44.2,161000.0,28.2825,28.3081,28.2186,28.257,161000.0
2008-05-08 10:20:00,44.19,44.24,44.17,44.24,86300.0,28.2506,28.2825,28.2378,28.2825,86300.0
2008-05-08 10:30:00,44.25,44.36,44.01,44.11,208200.0,28.2889,28.3592,28.1355,28.1994,208200.0
2008-05-08 10:40:00,44.12,44.27,44.12,44.24,76200.0,28.2058,28.3017,28.2058,28.2825,76200.0
2008-05-08 10:50:00,44.25,44.41,44.23,44.29,89400.0,28.2889,28.3912,28.2761,28.3145,89400.0
2008-05-08 11:00:00,44.29,44.42,44.28,44.42,103100.0,28.3145,28.3976,28.3081,28.3976,103100.0
2008-05-08 11:10:00,44.41,44.43,44.26,44.28,79200.0,28.3912,28.404,28.2953,28.3081,79200.0
2008-05-08 11:20:00,44.29,44.36,44.26,44.33,96900.0,28.3145,28.3592,28.2953,28.3401,96900.0
2008-05-08 11:30:00,44.33,44.4,44.27,44.35,115000.0,28.3401,28.3848,28.3017,28.3529,115000.0
2008-05-08 11:40:00,44.36,44.43,44.33,44.34,77500.0,28.3592,28.404,28.3401,28.3465,77500.0
2008-05-08 11:50:00,44.35,44.45,44.35,44.41,79900.0,28.3529,28.4168,28.3529,28.3912,79900.0
2008-05-08 12:00:00,44.41,44.45,44.38,44.43,141400.0,28.3912,28.4168,28.372,28.404,141400.0
2008-05-08 12:10:00,44.42,44.43,44.26,44.33,151700.0,28.3976,28.404,28.2953,28.3401,151700.0
2008-05-08 12:20:00,44.33,44.33,44.26,44.28,42500.0,28.3401,28.3401,28.2953,28.3081,42500.0
2008-05-08 12:30:00,44.27,44.3,44.18,44.19,54300.0,28.3017,28.3209,28.2442,28.2506,54300.0
2008-05-08 12:40:00,44.19,44.21,44.15,44.19,33200.0,28.2506,28.2634,28.225,28.2506,33200.0
2008-05-08 12:50:00,44.19,44.26,44.18,44.22,29600.0,28.2506,28.2953,28.2442,28.2697,29600.0
2008-05-08 13:00:00,44.22,44.26,44.2,44.22,25700.0,28.2697,28.2953,28.257,28.2697,25700.0
2008-05-08 13:10:00,44.23,44.23,44.12,44.14,41800.0,28.2761,28.2761,28.2058,28.2186,41800.0
2008-05-08 13:20:00,44.14,44.3,44.14,44.27,61400.0,28.2186,28.3209,28.2186,28.3017,61400.0
2008-05-08 13:30:00,44.27,44.28,44.2,44.24,46600.0,28.3017,28.3081,28.257,28.2825,46600.0
2008-05-08 13:40:00,44.24,44.42,44.24,44.33,100500.0,28.2825,28.3976,28.2825,28.3401,100500.0
2008-05-08 13:50:00,44.33,44.54,44.33,44.53,69800.0,28.3401,28.4743,28.3401,28.4679,69800.0
2008-05-08 14:00:00,44.53,44.54,44.41,44.41,65700.0,28.4679,28.4743,28.3912,28.3912,65700.0
2008-05-08 14:10:00,44.4,44.45,44.39,44.41,80300.0,28.3848,28.4168,28.3784,28.3912,80300.0
2008-05-08 14:20:00,44.41,44.52,44.4,44.48,74700.0,28.3912,28.4615,28.3848,28.436,74700.0
2008-05-08 14:30:00,44.46,44.49,44.42,44.47,30300.0,28.4232,28.4424,28.3976,28.4296,30300.0
2008-05-08 14:40:00,44.46,44.48,44.4,44.45,54500.0,28.4232,28.436,28.3848,28.4168,54500.0
2008-05-08 14:50:00,44.45,44.48,44.4,44.42,92700.0,28.4168,28.436,28.3848,28.3976,92700.0
2008-05-08 15:00:00,44.43,44.48,44.41,44.46,55400.0,28.404,28.436,28.3912,28.4232,55400.0
2008-05-08 15:10:00,44.45,44.48,44.38,44.47,123200.0,28.4168,28.436,28.372,28.4296,123200.0
2008-05-08 15:20:00,44.46,44.51,44.4,44.49,110800.0,28.4232,28.4551,28.3848,28.4424,110800.0
2008-05-08 15:30:00,44.49,44.58,44.46,44.57,131600.0,28.4424,28.4999,28.4232,28.4935,131600.0
2008-05-08 15:40:00,44.56,44.56,44.41,44.46,122500.0,28.4871,28.4871,28.3912,28.4232,122500.0
2008-05-08 15:50:00,44.46,44.54,44.41,44.51,209700.0,28.4232,28.4743,28.3912,28.4551,209700.0
2008-05-09 09:30:00,44.02,44.13,43.9,44.0,147900.0,28.1419,28.2122,28.0652,28.1291,147900.0
2008-05-09 09:40:00,43.98,43.99,43.66,43.7,123900.0,28.1163,28.1227,27.9117,27.9373,123900.0
2008-05-09 09:50:00,43.68,43.71,43.39,43.39,203600.0,27.9245,27.9437,27.7391,27.7391,203600.0
2008-05-09 10:00:00,43.39,43.39,42.95,42.98,342800.0,27.7391,27.7391,27.4578,27.477,342800.0
2008-05-09 10:10:00,42.98,43.01,42.34,42.5,541800.0,27.477,27.4962,27.0679,27.1702,541800.0
2008-05-09 10:20:00,42.5,42.55,42.17,42.37,424100.0,27.1702,27.2021,26.9592,27.087,424100.0
2008-05-09 10:30:00,42.37,42.54,42.27,42.49,243600.0,27.087,27.1957,27.0231,27.1638,243600.0
2008-05-09 10:40:00,42.48,42.66,42.43,42.63,197300.0,27.1574,27.2724,27.1254,27.2533,197300.0
2008-05-09 10:50:00,42.63,42.77,42.57,42.66,180000.0,27.2533,27.3428,27.2149,27.2724,180000.0
2008-05-09 11:00:00,42.65,42.68,42.41,42.48,190000.0,27.266,27.2852,27.1126,27.1574,190000.0
2008-05-09 11:10:00,42.48,42.66,42.32,42.59,104600.0,27.1574,27.2724,27.0551,27.2277,104600.0
2008-05-09 11:20:00,42.57,42.6,42.38,42.47,185100.0,27.2149,27.2341,27.0934,27.151,185100.0
2008-05-09 11:30:00,42.45,42.62,42.45,42.56,110000.0,27.1382,27.2469,27.1382,27.2085,110000.0
2008-05-09 11:40:00,42.57,42.66,42.5,42.65,54000.0,27.2149,27.2724,27.1702,27.266,54000.0
2008-05-09 11:50:00,42.66,42.8,42.66,42.74,102400.0,27.2724,27.3619,27.2724,27.3236,102400.0
2008-05-09 12:00:00,42.75,42.84,42.5,42.52,130900.0,27.33,27.3875,27.1702,27.1829,130900.0
2008-05-09 12:10:00,42.53,42.6,42.5,42.55,96300.0,27.1893,27.2341,27.1702,27.2021,96300.0
2008-05-09 12:20:00,42.56,42.58,42.46,42.55,225600.0,27.2085,27.2213,27.1446,27.2021,225600.0
2008-05-09 12:30:00,42.56,42.58,42.5,42.55,145400.0,27.2085,27.2213,27.1702,27.2021,145400.0
2008-05-09 12:40:00,42.55,42.55,42.5,42.52,34700.0,27.2021,27.2021,27.1702,27.1829,34700.0
2008-05-09 12:50:00,42.53,42.55,42.52,42.54,29900.0,27.1893,27.2021,27.1829,27.1957,29900.0
2008-05-09 13:00:00,42.54,42.58,42.5,42.53,104300.0,27.1957,27.2213,27.1702,27.1893,104300.0
2008-05-09 13:10:00,42.53,42.62,42.5,42.62,59800.0,27.1893,27.2469,27.1702,27.2469,59800.0
2008-05-09 13:20:00,42.62,42.78,42.62,42.72,94600.0,27.2469,27.3492,27.2469,27.3108,94600.0
2008-05-09 13:30:00,42.72,42.75,42.55,42.66,68400.0,27.3108,27.33,27.2021,27.2724,68400.0
2008-05-09 13:40:00,42.67,42.7,42.59,42.68,79100.0,27.2788,27.298,27.2277,27.2852,79100.0
2008-05-09 13:50:00,42.69,42.69,42.55,42.61,67800.0,27.2916,27.2916,27.2021,27.2405,67800.0
2008-05-09 14:00:00,42.61,42.66,42.58,42.61,76100.0,27.2405,27.2724,27.2213,27.2405,76100.0
2008-05-09 14:10:00,42.62,42.63,42.53,42.57,96500.0,27.2469,27.2533,27.1893,27.2149,96500.0
2008-05-09 14:20:00,42.57,42.59,42.5,42.52,75600.0,27.2149,27.2277,27.1702,27.1829,75600.0
2008-05-09 14:30:00,42.52,42.59,42.5,42.58,69300.0,27.1829,27.2277,27.1702,27.2213,69300.0
2008-05-09 14:40:00,42.58,42.63,42.55,42.6,63400.0,27.2213,27.2533,27.2021,27.2341,63400.0
2008-05-09 14:50:00,42.62,42.7,42.54,42.68,90400.0,27.2469,27.298,27.1957,27.2852,90400.0
2008-05-09 15:00:00,42.68,42.73,42.62,42.69,125800.0,27.2852,27.3172,27.2469,27.2916,125800.0
2008-05-09 15:10:00,42.69,42.73,42.63,42.73,131800.0,27.2916,27.3172,27.2533,27.3172,131800.0
2008-05-09 15:20:00,42.73,42.85,42.65,42.78,183500.0,27.3172,27.3939,27.266,27.3492,183500.0
2008-05-09 15:30:00,42.77,42.8,42.61,42.71,255500.0,27.3428,27.3619,27.2405,27.3044,255500.0
2008-05-09 15:40:00,42.71,42.78,42.58,42.61,189600.0,27.3044,27.3492,27.2213,27.2405,189600.0
2008-05-09 15:50:00,42.6,42.68,42.57,42.62,416200.0,27.2341,27.2852,27.2149,27.2469,416200.0
2008-05-12 09:30:00,42.88,43.01,42.76,42.86,154500.0,27.4131,27.4962,27.3364,27.4003,154500.0
2008-05-12 09:40:00,42.85,42.86,42.68,42.79,96700.0,27.3939,27.4003,27.2852,27.3555,96700.0
2008-05-12 09:50:00,42.77,42.92,42.75,42.75,64800.0,27.3428,27.4387,27.33,27.33,64800.0
2008-05-12 10:00:00,42.75,42.92,42.71,42.87,66900.0,27.33,27.4387,27.3044,27.4067,66900.0
2008-05-12 10:10:00,42.87,42.95,42.81,42.88,62400.0,27.4067,27.4578,27.3683,27.4131,62400.0
2008-05-12 10:20:00,42.87,43.25,42.87,43.14,126400.0,27.4067,27.6496,27.4067,27.5793,126400.0
2008-05-12 10:30:00,43.14,43.22,43.11,43.22,64700.0,27.5793,27.6304,27.5601,27.6304,64700.0
2008-05-12 10:40:00,43.22,43.47,43.22,43.45,95000.0,27.6304,27.7903,27.6304,27.7775,95000.0
2008-05-12 10:50:00,43.45,43.48,43.37,43.46,74700.0,27.7775,27.7967,27.7263,27.7839,74700.0
2008-05-12 11:00:00,43.46,43.47,43.21,43.25,144000.0,27.7839,27.7903,27.6241,27.6496,144000.0
2008-05-12 11:10:00,43.26,43.35,43.21,43.21,58200.0,27.656,27.7136,27.6241,27.6241,58200.0
2008-05-12 11:20:00,43.2,43.3,43.17,43.25,43600.0,27.6177,27.6816,27.5985,27.6496,43600.0
2008-05-12 11:30:00,43.24,43.24,43.13,43.17,38800.0,27.6432,27.6432,27.5729,27.5985,38800.0
2008-05-12 11:40:00,43.17,43.2,43.1,43.11,40400.0,27.5985,27.6177,27.5537,27.5601,40400.0
2008-05-12 11:50:00,43.1,43.14,43.08,43.14,37700.0,27.5537,27.5793,27.5409,27.5793,37700.0
2008-05-12 12:00:00,43.14,43.28,43.13,43.24,38000.0,27.5793,27.6688,27.5729,27.6432,38000.0
2008-05-12 12:10:00,43.25,43.26,43.23,43.25,37500.0,27.6496,27.656,27.6368,27.6496,37500.0
2008-05-12 12:20:00,43.24,43.24,43.2,43.2,32800.0,27.6432,27.6432,27.6177,27.6177,32800.0
2008-05-12 12:30:00,43.2,43.21,43.04,43.05,78000.0,27.6177,27.6241,27.5154,27.5218,78000.0
2008-05-12 12:40:00,43.05,43.1,43.03,43.09,92600.0,27.5218,27.5537,27.509,27.5473,92600.0
2008-05-12 12:50:00,43.07,43.1,43.03,43.07,81300.0,27.5346,27.5537,27.509,27.5346,81300.0
2008-05-12 13:00:00,43.06,43.08,42.98,43.0,25700.0,27.5282,27.5409,27.477,27.4898,25700.0
2008-05-12 13:10:00,43.01,43.1,43.0,43.1,41900.0,27.4962,27.5537,27.4898,27.5537,41900.0
2008-05-12 13:20:00,43.09,43.1,43.06,43.08,25700.0,27.5473,27.5537,27.5282,27.5409,25700.0
2008-05-12 13:30:00,43.08,43.1,43.05,43.08,24200.0,27.5409,27.5537,27.5218,27.5409,24200.0
2008-05-12 13:40:00,43.06,43.08,43.05,43.07,20100.0,27.5282,27.5409,27.5218,27.5346,20100.0
2008-05-12 13:50:00,43.07,43.09,43.05,43.08,20300.0,27.5346,27.5473,27.5218,27.5409,20300.0
2008-05-12 14:00:00,43.09,43.1,43.07,43.09,33900.0,27.5473,27.5537,27.5346,27.5473,33900.0
2008-05-12 14:10:00,43.09,43.18,43.08,43.14,107600.0,27.5473,27.6049,27.5409,27.5793,107600.0
2008-05-12 14:20:00,43.13,43.21,43.13,43.19,95700.0,27.5729,27.6241,27.5729,27.6113,95700.0
2008-05-12 14:30:00,43.19,43.28,43.17,43.22,35700.0,27.6113,27.6688,27.5985,27.6304,35700.0
2008-05-12 14:40:00,43.22,43.26,43.21,43.25,34700.0,27.6304,27.656,27.6241,27.6496,34700.0
2008-05-12 14:50:00,43.25,43.26,43.21,43.22,35700.0,27.6496,27.656,27.6241,27.6304,35700.0
2008-05-12 15:00:00,43.22,43.26,43.18,43.22,44800.0,27.6304,27.656,27.6049,27.6304,44800.0
2008-05-12 15:10:00,43.21,43.25,43.17,43.24,32400.0,27.6241,27.6496,27.5985,27.6432,32400.0
2008-05-12 15:20:00,43.25,43.28,43.21,43.26,109300.0,27.6496,27.6688,27.6241,27.656,109300.0
2008-05-12 15:30:00,43.25,43.28,43.22,43.26,106200.0,27.6496,27.6688,27.6304,27.656,106200.0
2008-05-12 15:40:00,43.25,43.29,43.2,43.26,159000.0,27.6496,27.6752,27.6177,27.656,159000.0
2008-05-12 15:50:00,43.26,43.3,43.18,43.25,202300.0,27.656,27.6816,27.6049,27.6496,202300.0
2008-05-13 09:30:00,43.31,43.5,43.2,43.26,108100.0,27.7713,27.8932,27.7008,27.7393,108100.0
2008-05-13 09:40:00,43.26,43.29,43.06,43.06,59900.0,27.7393,27.7585,27.611,27.611,59900.0
2008-05-13 09:50:00,43.1,43.28,43.06,43.17,55300.0,27.6367,27.7521,27.611,27.6816,55300.0
2008-05-13 10:00:00,43.18,43.24,43.04,43.12,144000.0,27.688,27.7264,27.5982,27.6495,144000.0
2008-05-13 10:10:00,43.14,43.18,43.0,43.17,90800.0,27.6623,27.688,27.5725,27.6816,90800.0
2008-05-13 10:20:00,43.17,43.33,43.15,43.22,78200.0,27.6816,27.7841,27.6687,27.7136,78200.0
2008-05-13 10:30:00,43.23,43.37,43.22,43.33,102300.0,27.72,27.8098,27.7136,27.7841,102300.0
2008-05-13 10:40:00,43.33,43.34,43.11,43.15,143800.0,27.7841,27.7906,27.6431,27.6687,143800.0
2008-05-13 10:50:00,43.14,43.27,43.14,43.24,67000.0,27.6623,27.7457,27.6623,27.7264,67000.0
2008-05-13 11:00:00,43.24,43.28,43.2,43.25,49400.0,27.7264,27.7521,27.7008,27.7329,49400.0
2008-05-13 11:10:00,43.26,43.29,43.19,43.21,247500.0,27.7393,27.7585,27.6944,27.7072,247500.0
2008-05-13 11:20:00,43.2,43.26,43.19,43.2,143900.0,27.7008,27.7393,27.6944,27.7008,143900.0
2008-05-13 11:30:00,43.2,43.23,43.13,43.15,63900.0,27.7008,27.72,27.6559,27.6687,63900.0
2008-05-13 11:40:00,43.15,43.25,43.12,43.21,83600.0,27.6687,27.7329,27.6495,27.7072,83600.0
2008-05-13 11:50:00,43.22,43.25,43.22,43.24,50200.0,27.7136,27.7329,27.7136,27.7264,50200.0
2008-05-13 12:00:00,43.24,43.25,43.19,43.23,73800.0,27.7264,27.7329,27.6944,27.72,73800.0
2008-05-13 12:10:00,43.22,43.22,43.12,43.2,158800.0,27.7136,27.7136,27.6495,27.7008,158800.0
2008-05-13 12:20:00,43.21,43.25,43.19,43.19,55900.0,27.7072,27.7329,27.6944,27.6944,55900.0
2008-05-13 12:30:00,43.19,43.23,43.12,43.12,45300.0,27.6944,27.72,27.6495,27.6495,45300.0
2008-05-13 12:40:00,43.12,43.2,43.05,43.06,40800.0,27.6495,27.7008,27.6046,27.611,40800.0
2008-05-13 12:50:00,43.06,43.07,42.97,42.97,40800.0,27.611,27.6174,27.5533,27.5533,40800.0
2008-05-13 13:00:00,42.98,43.07,42.91,43.05,47100.0,27.5597,27.6174,27.5148,27.6046,47100.0
2008-05-13 13:10:00,43.05,43.11,43.04,43.09,39200.0,27.6046,27.6431,27.5982,27.6303,39200.0
2008-05-13 13:20:00,43.09,43.19,43.05,43.1,46700.0,27.6303,27.6944,27.6046,27.6367,46700.0
2008-05-13 13:30:00,43.1,43.21,43.1,43.2,72900.0,27.6367,27.7072,27.6367,27.7008,72900.0
2008-05-13 13:40:00,43.2,43.2,43.16,43.18,36900.0,27.7008,27.7008,27.6751,27.688,36900.0
2008-05-13 13:50:00,43.18,43.2,43.1,43.14,55700.0,27.688,27.7008,27.6367,27.6623,55700.0
2008-05-13 14:00:00,43.14,43.24,43.14,43.17,47200.0,27.6623,27.7264,27.6623,27.6816,47200.0
2008-05-13 14:10:00,43.16,43.23,43.14,43.18,48300.0,27.6751,27.72,27.6623,27.688,48300.0
2008-05-13 14:20:00,43.17,43.24,43.13,43.22,68300.0,27.6816,27.7264,27.6559,27.7136,68300.0
2008-05-13 14:30:00,43.22,43.24,43.19,43.23,32900.0,27.7136,27.7264,27.6944,27.72,32900.0
2008-05-13 14:40:00,43.23,43.25,43.21,43.22,54000.0,27.72,27.7329,27.7072,27.7136,54000.0
2008-05-13 14:50:00,43.22,43.29,43.21,43.26,186600.0,27.7136,27.7585,27.7072,27.7393,186600.0
2008-05-13 15:00:00,43.25,43.3,43.23,43.25,240300.0,27.7329,27.7649,27.72,27.7329,240300.0
2008-05-13 15:10:00,43.25,43.29,43.19,43.21,49000.0,27.7329,27.7585,27.6944,27.7072,49000.0
2008-05-13 15:20:00,43.22,43.26,43.12,43.2,48400.0,27.7136,27.7393,27.6495,27.7008,48400.0
2008-05-13 15:30:00,43.21,43.22,43.16,43.2,53700.0,27.7072,27.7136,27.6751,27.7008,53700.0
2008-05-13 15:40:00,43.19,43.2,43.12,43.14,72700.0,27.6944,27.7008,27.6495,27.6623,72700.0
2008-05-13 15:50:00,43.14,43.22,43.11,43.15,165100.0,27.6623,27.7136,27.6431,27.6687,165100.0
2008-05-14 09:30:00,43.38,43.51,43.26,43.51,213400.0,27.8162,27.8996,27.7393,27.8996,213400.0
2008-05-14 09:40:00,43.51,43.51,43.26,43.49,76700.0,27.8996,27.8996,27.7393,27.8867,76700.0
2008-05-14 09:50:00,43.49,43.52,43.36,43.37,148100.0,27.8867,27.906,27.8034,27.8098,148100.0
2008-05-14 10:00:00,43.37,43.42,43.26,43.41,130700.0,27.8098,27.8419,27.7393,27.8354,130700.0
2008-05-14 10:10:00,43.4,43.43,43.23,43.26,129200.0,27.829,27.8483,27.72,27.7393,129200.0
2008-05-14 10:20:00,43.26,43.31,43.11,43.31,95900.0,27.7393,27.7713,27.6431,27.7713,95900.0
2008-05-14 10:30:00,43.31,43.39,43.1,43.35,98800.0,27.7713,27.8226,27.6367,27.797,98800.0
2008-05-14 10:40:00,43.33,43.51,43.14,43.19,154600.0,27.7841,27.8996,27.6623,27.6944,154600.0
2008-05-14 10:50:00,43.19,43.28,43.14,43.27,78900.0,27.6944,27.7521,27.6623,27.7457,78900.0
2008-05-14 11:00:00,43.28,43.36,43.1,43.21,82800.0,27.7521,27.8034,27.6367,27.7072,82800.0
2008-05-14 11:10:00,43.21,43.39,43.17,43.34,92100.0,27.7072,27.8226,27.6816,27.7906,92100.0
2008-05-14 11:20:00,43.34,43.35,43.2,43.34,61300.0,27.7906,27.797,27.7008,27.7906,61300.0
2008-05-14 11:30:00,43.32,43.45,43.32,43.39,147400.0,27.7777,27.8611,27.7777,27.8226,147400.0
2008-05-14 11:40:00,43.39,43.42,43.26,43.4,57600.0,27.8226,27.8419,27.7393,27.829,57600.0
2008-05-14 11:50:00,43.4,43.45,43.36,43.4,54600.0,27.829,27.8611,27.8034,27.829,54600.0
2008-05-14 12:00:00,43.39,43.42,43.36,43.39,46300.0,27.8226,27.8419,27.8034,27.8226,46300.0
2008-05-14 12:10:00,43.4,43.42,43.19,43.29,36800.0,27.829,27.8419,27.6944,27.7585,36800.0
2008-05-14 12:20:00,43.29,43.4,43.25,43.38,61100.0,27.7585,27.829,27.7329,27.8162,61100.0
2008-05-14 12:30:00,43.38,43.44,43.35,43.39,37100.0,27.8162,27.8547,27.797,27.8226,37100.0
2008-05-14 12:40:00,43.39,43.4,43.29,43.31,33000.0,27.8226,27.829,27.7585,27.7713,33000.0
2008-05-14 12:50:00,43.31,43.4,43.29,43.39,29200.0,27.7713,27.829,27.7585,27.8226,29200.0
2008-05-14 13:00:00,43.39,43.49,43.38,43.46,42200.0,27.8226,27.8867,27.8162,27.8675,42200.0
2008-05-14 13:10:00,43.46,43.64,43.43,43.64,137200.0,27.8675,27.9829,27.8483,27.9829,137200.0
2008-05-14 13:20:00,43.64,43.64,43.49,43.55,70200.0,27.9829,27.9829,27.8867,27.9252,70200.0
2008-05-14 13:30:00,43.55,43.59,43.5,43.5,80800.0,27.9252,27.9509,27.8932,27.8932,80800.0
2008-05-14 13:40:00,43.49,43.52,43.47,43.51,44700.0,27.8867,27.906,27.8739,27.8996,44700.0
2008-05-14 13:50:00,43.5,43.5,43.47,43.47,28300.0,27.8932,27.8932,27.8739,27.8739,28300.0
2008-05-14 14:00:00,43.49,43.51,43.43,43.47,41900.0,27.8867,27.8996,27.8483,27.8739,41900.0
2008-05-14 14:10:00,43.48,43.49,43.45,43.49,42200.0,27.8803,27.8867,27.8611,27.8867,42200.0
2008-05-14 14:20:00,43.49,43.53,43.46,43.52,68600.0,27.8867,27.9124,27.8675,27.906,68600.0
2008-05-14 14:30:00,43.54,43.55,43.46,43.48,70900.0,27.9188,27.9252,27.8675,27.8803,70900.0
2008-05-14 14:40:00,43.49,43.5,43.47,43.48,39100.0,27.8867,27.8932,27.8739,27.8803,39100.0
2008-05-14 14:50:00,43.47,43.47,43.35,43.36,79100.0,27.8739,27.8739,27.797,27.8034,79100.0
2008-05-14 15:00:00,43.36,43.44,43.3,43.32,84700.0,27.8034,27.8547,27.7649,27.7777,84700.0
2008-05-14 15:10:00,43.34,43.35,43.3,43.32,60200.0,27.7906,27.797,27.7649,27.7777,60200.0
2008-05-14 15:20:00,43.31,43.32,43.18,43.22,91800.0,27.7713,27.7777,27.688,27.7136,91800.0
2008-05-14 15:30:00,43.23,43.23,43.07,43.11,151100.0,27.72,27.72,27.6174,27.6431,151100.0
2008-05-14 15:40:00,43.11,43.17,42.97,43.07,170900.0,27.6431,27.6816,27.5533,27.6174,170900.0
2008-05-14 15:50:00,43.08,43.12,42.93,43.0,242800.0,27.6238,27.6495,27.5277,27.5725,242800.0
2008-05-15 09:30:00,43.21,43.59,43.2,43.5,129500.0,27.7072,27.9509,27.7008,27.8932,129500.0
2008-05-15 09:40:00,43.5,43.55,43.35,43.42,84600.0,27.8932,27.9252,27.797,27.8419,84600.0
2008-05-15 09:50:00,43.42,43.57,43.42,43.48,63900.0,27.8419,27.938,27.8419,27.8803,63900.0
2008-05-15 10:00:00,43.48,43.64,43.39,43.6,107300.0,27.8803,27.9829,27.8226,27.9573,107300.0
2008-05-15 10:10:00,43.59,43.62,43.53,43.57,92900.0,27.9509,27.9701,27.9124,27.938,92900.0
2008-05-15 10:20:00,43.57,43.59,43.39,43.56,121800.0,27.938,27.9509,27.8226,27.9316,121800.0
2008-05-15 10:30:00,43.55,43.59,43.38,43.47,68500.0,27.9252,27.9509,27.8162,27.8739,68500.0
2008-05-15 10:40:00,43.47,43.57,43.43,43.44,92300.0,27.8739,27.938,27.8483,27.8547,92300.0
2008-05-15 10:50:00,43.45,43.52,43.42,43.5,113000.0,27.8611,27.906,27.8419,27.8932,113000.0
2008-05-15 11:00:00,43.5,43.58,43.49,43.57,67000.0,27.8932,27.9445,27.8867,27.938,67000.0
2008-05-15 11:10:00,43.57,43.6,43.49,43.5,134800.0,27.938,27.9573,27.8867,27.8932,134800.0
2008-05-15 11:20:00,43.5,43.61,43.42,43.55,208700.0,27.8932,27.9637,27.8419,27.9252,208700.0
2008-05-15 11:30:00,43.56,43.6,43.52,43.55,86300.0,27.9316,27.9573,27.906,27.9252,86300.0
2008-05-15 11:40:00,43.53,43.55,43.5,43.52,63700.0,27.9124,27.9252,27.8932,27.906,63700.0
2008-05-15 11:50:00,43.53,43.72,43.5,43.68,65900.0,27.9124,28.0342,27.8932,28.0086,65900.0
2008-05-15 12:00:00,43.66,43.72,43.61,43.66,55300.0,27.9958,28.0342,27.9637,27.9958,55300.0
2008-05-15 12:10:00,43.63,43.65,43.59,43.6,37700.0,27.9765,27.9893,27.9509,27.9573,37700.0
2008-05-15 12:20:00,43.6,43.66,43.6,43.64,56300.0,27.9573,27.9958,27.9573,27.9829,56300.0
2008-05-15 12:30:00,43.64,43.68,43.56,43.58,49300.0,27.9829,28.0086,27.9316,27.9445,49300.0
2008-05-15 12:40:00,43.59,43.6,43.5,43.57,35400.0,27.9509,27.9573,27.8932,27.938,35400.0
2008-05-15 12:50:00,43.56,43.56,43.51,43.54,30000.0,27.9316,27.9316,27.8996,27.9188,30000.0
2008-05-15 13:00:00,43.53,43.6,43.5,43.51,50300.0,27.9124,27.9573,27.8932,27.8996,50300.0
2008-05-15 13:10:00,43.51,43.57,43.5,43.54,53800.0,27.8996,27.938,27.8932,27.9188,53800.0
2008-05-15 13:20:00,43.54,43.55,43.5,43.5,60700.0,27.9188,27.9252,27.8932,27.8932,60700.0
2008-05-15 13:30:00,43.51,43.55,43.48,43.5,65300.0,27.8996,27.9252,27.8803,27.8932,65300.0
2008-05-15 13:40:00,43.49,43.6,43.49,43.59,286800.0,27.8867,27.9573,27.8867,27.9509,286800.0
2008-05-15 13:50:00,43.59,43.6,43.51,43.57,32900.0,27.9509,27.9573,27.8996,27.938,32900.0
2008-05-15 14:00:00,43.55,43.64,43.55,43.62,28700.0,27.9252,27.9829,27.9252,27.9701,28700.0
2008-05-15 14:10:00,43.62,43.7,43.62,43.67,42700.0,27.9701,28.0214,27.9701,28.0022,42700.0
2008-05-15 14:20:00,43.68,43.72,43.59,43.63,56000.0,28.0086,28.0342,27.9509,27.9765,56000.0
2008-05-15 14:30:00,43.64,43.74,43.63,43.72,32600.0,27.9829,28.047,27.9765,28.0342,32600.0
2008-05-15 14:40:00,43.72,43.78,43.68,43.75,41200.0,28.0342,28.0727,28.0086,28.0535,41200.0
2008-05-15 14:50:00,43.76,43.84,43.75,43.77,194700.0,28.0599,28.1112,28.0535,28.0663,194700.0
2008-05-15 15:00:00,43.76,43.78,43.65,43.75,116200.0,28.0599,28.0727,27.9893,28.0535,116200.0
2008-05-15 15:10:00,43.74,43.75,43.68,43.69,77900.0,28.047,28.0535,28.0086,28.015,77900.0
2008-05-15 15:20:00,43.68,43.75,43.61,43.71,74500.0,28.0086,28.0535,27.9637,28.0278,74500.0
2008-05-15 15:30:00,43.71,43.73,43.61,43.63,245600.0,28.0278,28.0406,27.9637,27.9765,245600.0
2008-05-15 15:40:00,43.63,43.71,43.6,43.62,358800.0,27.9765,28.0278,27.9573,27.9701,358800.0
2008-05-15 15:50:00,43.62,43.62,43.25,43.42,845300.0,27.9701,27.9701,27.7329,27.8419,845300.0
2008-05-16 09:30:00,43.38,43.74,43.17,43.29,635400.0,27.8162,28.047,27.6816,27.7585,635400.0
2008-05-16 09:40:00,43.3,43.36,43.06,43.23,135800.0,27.7649,27.8034,27.611,27.72,135800.0
2008-05-16 09:50:00,43.26,43.5,43.25,43.45,87200.0,27.7393,27.8932,27.7329,27.8611,87200.0
2008-05-16 10:00:00,43.47,43.51,43.32,43.45,101100.0,27.8739,27.8996,27.7777,27.8611,101100.0
2008-05-16 10:10:00,43.44,43.62,43.39,43.6,71200.0,27.8547,27.9701,27.8226,27.9573,71200.0
2008-05-16 10:20:00,43.6,43.61,43.4,43.52,75900.0,27.9573,27.9637,27.829,27.906,75900.0
2008-05-16 10:30:00,43.52,43.57,43.37,43.46,102500.0,27.906,27.938,27.8098,27.8675,102500.0
2008-05-16 10:40:00,43.47,43.53,43.3,43.38,63200.0,27.8739,27.9124,27.7649,27.8162,63200.0
2008-05-16 10:50:00,43.38,43.39,43.18,43.27,64100.0,27.8162,27.8226,27.688,27.7457,64100.0
2008-05-16 11:00:00,43.27,43.35,43.2,43.23,41700.0,27.7457,27.797,27.7008,27.72,41700.0
2008-05-16 11:10:00,43.22,43.32,43.1,43.32,68200.0,27.7136,27.7777,27.6367,27.7777,68200.0
2008-05-16 11:20:00,43.32,43.32,43.11,43.11,76200.0,27.7777,27.7777,27.6431,27.6431,76200.0
2008-05-16 11:30:00,43.12,43.24,43.11,43.23,48800.0,27.6495,27.7264,27.6431,27.72,48800.0
2008-05-16 11:40:00,43.24,43.43,43.22,43.38,93700.0,27.7264,27.8483,27.7136,27.8162,93700.0
2008-05-16 11:50:00,43.39,43.57,43.38,43.38,92200.0,27.8226,27.938,27.8162,27.8162,92200.0
2008-05-16 12:00:00,43.38,43.48,43.37,43.48,85200.0,27.8162,27.8803,27.8098,27.8803,85200.0
2008-05-16 12:10:00,43.48,43.54,43.43,43.52,66900.0,27.8803,27.9188,27.8483,27.906,66900.0
2008-05-16 12:20:00,43.52,43.57,43.45,43.51,65100.0,27.906,27.938,27.8611,27.8996,65100.0
2008-05-16 12:30:00,43.51,43.57,43.45,43.54,63300.0,27.8996,27.938,27.8611,27.9188,63300.0
2008-05-16 12:40:00,43.55,43.65,43.54,43.62,56000.0,27.9252,27.9893,27.9188,27.9701,56000.0
2008-05-16 12:50:00,43.63,43.72,43.63,43.66,70400.0,27.9765,28.0342,27.9765,27.9958,70400.0
2008-05-16 13:00:00,43.65,43.74,43.59,43.68,84800.0,27.9893,28.047,27.9509,28.0086,84800.0
2008-05-16 13:10:00,43.67,43.69,43.55,43.61,97300.0,28.0022,28.015,27.9252,27.9637,97300.0
2008-05-16 13:20:00,43.61,43.65,43.57,43.58,65400.0,27.9637,27.9893,27.938,27.9445,65400.0
2008-05-16 13:30:00,43.58,43.59,43.45,43.48,65600.0,27.9445,27.9509,27.8611,27.8803,65600.0
2008-05-16 13:40:00,43.47,43.48,43.42,43.45,33200.0,27.8739,27.8803,27.8419,27.8611,33200.0
2008-05-16 13:50:00,43.43,43.53,43.41,43.43,54200.0,27.8483,27.9124,27.8354,27.8483,54200.0
2008-05-16 14:00:00,43.44,43.5,43.36,43.5,66800.0,27.8547,27.8932,27.8034,27.8932,66800.0
2008-05-16 14:10:00,43.48,43.51,43.45,43.5,49500.0,27.8803,27.8996,27.8611,27.8932,49500.0
2008-05-16 14:20:00,43.5,43.57,43.41,43.46,53800.0,27.8932,27.938,27.8354,27.8675,53800.0
2008-05-16 14:30:00,43.47,43.54,43.44,43.45,42600.0,27.8739,27.9188,27.8547,27.8611,42600.0
2008-05-16 14:40:00,43.45,43.46,43.35,43.35,199100.0,27.8611,27.8675,27.797,27.797,199100.0
2008-05-16 14:50:00,43.36,43.37,43.32,43.33,91200.0,27.8034,27.8098,27.7777,27.7841,91200.0
2008-05-16 15:00:00,43.34,43.37,43.31,43.35,156000.0,27.7906,27.8098,27.7713,27.797,156000.0
2008-05-16 15:10:00,43.36,43.38,43.31,43.34,136700.0,27.8034,27.8162,27.7713,27.7906,136700.0
2008-05-16 15:20:00,43.35,43.38,43.29,43.3,349300.0,27.797,27.8162,27.7585,27.7649,349300.0
2008-05-16 15:30:00,43.3,43.4,43.3,43.39,263100.0,27.7649,27.829,27.7649,27.8226,263100.0
2008-05-16 15:40:00,43.39,43.44,43.32,43.4,352800.0,27.8226,27.8547,27.7777,27.829,352800.0
2008-05-16 15:50:00,43.41,43.45,43.29,43.35,361200.0,27.8354,27.8611,27.7585,27.797,361200.0
2008-05-19 09:30:00,43.45,43.76,43.45,43.6,247600.0,27.8611,28.0599,27.8611,27.9573,247600.0
2008-05-19 09:40:00,43.61,43.68,43.48,43.6,229200.0,27.9637,28.0086,27.8803,27.9573,229200.0
2008-05-19 09:50:00,43.59,43.67,43.54,43.59,107400.0,27.9509,28.0022,27.9188,27.9509,107400.0
2008-05-19 10:00:00,43.59,43.85,43.54,43.76,190000.0,27.9509,28.1176,27.9188,28.0599,190000.0
2008-05-19 10:10:00,43.77,43.79,43.62,43.65,163700.0,28.0663,28.0791,27.9701,27.9893,163700.0
2008-05-19 10:20:00,43.65,44.12,43.65,44.02,261000.0,27.9893,28.2907,27.9893,28.2266,261000.0
2008-05-19 10:30:00,44.01,44.04,43.98,44.0,175800.0,28.2202,28.2394,28.2009,28.2138,175800.0
2008-05-19 10:40:00,44.02,44.07,43.98,44.05,119200.0,28.2266,28.2587,28.2009,28.2458,119200.0
2008-05-19 10:50:00,44.05,44.1,44.02,44.07,103100.0,28.2458,28.2779,28.2266,28.2587,103100.0
2008-05-19 11:00:00,44.06,44.12,43.99,43.99,91000.0,28.2522,28.2907,28.2074,28.2074,91000.0
2008-05-19 11:10:00,44.01,44.03,43.96,44.0,118800.0,28.2202,28.233,28.1881,28.2138,118800.0
2008-05-19 11:20:00,44.0,44.02,43.96,44.01,62300.0,28.2138,28.2266,28.1881,28.2202,62300.0
2008-05-19 11:30:00,44.0,44.13,43.99,44.13,86800.0,28.2138,28.2971,28.2074,28.2971,86800.0
2008-05-19 11:40:00,44.13,44.17,44.04,44.05,160000.0,28.2971,28.3228,28.2394,28.2458,160000.0
2008-05-19 11:50:00,44.05,44.12,44.0,44.12,79700.0,28.2458,28.2907,28.2138,28.2907,79700.0
2008-05-19 12:00:00,44.11,44.14,43.99,44.14,174100.0,28.2843,28.3035,28.2074,28.3035,174100.0
2008-05-19 12:10:00,44.15,44.27,44.14,44.23,81100.0,28.31,28.3869,28.3035,28.3612,81100.0
2008-05-19 12:20:00,44.23,44.4,44.23,44.36,101500.0,28.3612,28.4703,28.3612,28.4446,101500.0
2008-05-19 12:30:00,44.37,44.45,44.37,44.43,62700.0,28.451,28.5023,28.451,28.4895,62700.0
2008-05-19 12:40:00,44.42,44.5,44.4,44.42,104000.0,28.4831,28.5344,28.4703,28.4831,104000.0
2008-05-19 12:50:00,44.42,44.45,44.35,44.35,68200.0,28.4831,28.5023,28.4382,28.4382,68200.0
2008-05-19 13:00:00,44.35,44.45,44.34,44.39,120700.0,28.4382,28.5023,28.4318,28.4638,120700.0
2008-05-19 13:10:00,44.39,44.42,44.36,44.37,43000.0,28.4638,28.4831,28.4446,28.451,43000.0
2008-05-19 13:20:00,44.39,44.45,44.38,44.41,83600.0,28.4638,28.5023,28.4574,28.4767,83600.0
2008-05-19 13:30:00,44.42,44.43,44.38,44.4,89000.0,28.4831,28.4895,28.4574,28.4703,89000.0
2008-05-19 13:40:00,44.4,44.46,44.37,44.43,116700.0,28.4703,28.5087,28.451,28.4895,116700.0
2008-05-19 13:50:00,44.43,44.45,44.26,44.34,165600.0,28.4895,28.5023,28.3805,28.4318,165600.0
2008-05-19 14:00:00,44.34,44.35,44.18,44.21,142700.0,28.4318,28.4382,28.3292,28.3484,142700.0
2008-05-19 14:10:00,44.21,44.22,44.05,44.07,265900.0,28.3484,28.3548,28.2458,28.2587,265900.0
2008-05-19 14:20:00,44.08,44.22,44.03,44.14,234800.0,28.2651,28.3548,28.233,28.3035,234800.0
2008-05-19 14:30:00,44.14,44.24,44.12,44.23,120500.0,28.3035,28.3677,28.2907,28.3612,120500.0
2008-05-19 14:40:00,44.23,44.28,44.1,44.14,228800.0,28.3612,28.3933,28.2779,28.3035,228800.0
2008-05-19 14:50:00,44.13,44.2,44.07,44.19,136400.0,28.2971,28.342,28.2587,28.3356,136400.0
2008-05-19 15:00:00,44.19,44.23,44.09,44.15,140900.0,28.3356,28.3612,28.2715,28.31,140900.0
2008-05-19 15:10:00,44.15,44.23,44.08,44.11,103800.0,28.31,28.3612,28.2651,28.2843,103800.0
2008-05-19 15:20:00,44.11,44.19,44.1,44.11,109400.0,28.2843,28.3356,28.2779,28.2843,109400.0
2008-05-19 15:30:00,44.12,44.13,44.0,44.02,226300.0,28.2907,28.2971,28.2138,28.2266,226300.0
2008-05-19 15:40:00,44.03,44.09,43.97,44.0,280500.0,28.233,28.2715,28.1945,28.2138,280500.0
2008-05-19 15:50:00,44.02,44.04,43.87,43.94,410800.0,28.2266,28.2394,28.1304,28.1753,410800.0
2008-05-20 09:30:00,43.9,43.95,43.76,43.8,101900.0,28.1496,28.1817,28.0599,28.0855,101900.0
2008-05-20 09:40:00,43.82,43.85,43.67,43.77,58800.0,28.0983,28.1176,28.0022,28.0663,58800.0
2008-05-20 09:50:00,43.76,43.79,43.64,43.67,64800.0,28.0599,28.0791,27.9829,28.0022,64800.0
2008-05-20 10:00:00,43.66,43.85,43.66,43.79,65600.0,27.9958,28.1176,27.9958,28.0791,65600.0
2008-05-20 10:10:00,43.78,43.98,43.75,43.96,69800.0,28.0727,28.2009,28.0535,28.1881,69800.0
2008-05-20 10:20:00,43.98,44.1,43.97,44.01,99500.0,28.2009,28.2779,28.1945,28.2202,99500.0
2008-05-20 10:30:00,44.02,44.09,43.99,44.04,82900.0,28.2266,28.2715,28.2074,28.2394,82900.0
2008-05-20 10:40:00,44.04,44.14,44.02,44.13,109700.0,28.2394,28.3035,28.2266,28.2971,109700.0
2008-05-20 10:50:00,44.14,44.27,44.13,44.24,117600.0,28.3035,28.3869,28.2971,28.3677,117600.0
2008-05-20 11:00:00,44.23,44.25,44.02,44.07,86500.0,28.3612,28.3741,28.2266,28.2587,86500.0
2008-05-20 11:10:00,44.07,44.18,44.06,44.08,40200.0,28.2587,28.3292,28.2522,28.2651,40200.0
2008-05-20 11:20:00,44.1,44.1,44.06,44.07,22400.0,28.2779,28.2779,28.2522,28.2587,22400.0
2008-05-20 11:30:00,44.07,44.28,44.07,44.23,71500.0,28.2587,28.3933,28.2587,28.3612,71500.0
2008-05-20 11:40:00,44.24,44.26,44.18,44.22,53200.0,28.3677,28.3805,28.3292,28.3548,53200.0
2008-05-20 11:50:00,44.21,44.36,44.19,44.3,99400.0,28.3484,28.4446,28.3356,28.4061,99400.0
2008-05-20 12:00:00,44.3,44.3,44.23,44.26,29100.0,28.4061,28.4061,28.3612,28.3805,29100.0
2008-05-20 12:10:00,44.25,44.4,44.25,44.31,60700.0,28.3741,28.4703,28.3741,28.4125,60700.0
2008-05-20 12:20:00,44.31,44.36,44.29,44.36,33800.0,28.4125,28.4446,28.3997,28.4446,33800.0
2008-05-20 12:30:00,44.35,44.39,44.2,44.21,104900.0,28.4382,28.4638,28.342,28.3484,104900.0
2008-05-20 12:40:00,44.21,44.21,44.14,44.18,55200.0,28.3484,28.3484,28.3035,28.3292,55200.0
2008-05-20 12:50:00,44.18,44.19,43.95,43.99,96900.0,28.3292,28.3356,28.1817,28.2074,96900.0
2008-05-20 13:00:00,44.0,44.02,43.95,43.98,41800.0,28.2138,28.2266,28.1817,28.2009,41800.0
2008-05-20 13:10:00,43.99,44.01,43.97,44.0,82600.0,28.2074,28.2202,28.1945,28.2138,82600.0
2008-05-20 13:20:00,43.99,44.04,43.9,44.01,63100.0,28.2074,28.2394,28.1496,28.2202,63100.0
2008-05-20 13:30:00,44.01,44.01,43.95,43.96,37400.0,28.2202,28.2202,28.1817,28.1881,37400.0
2008-05-20 13:40:00,43.96,44.01,43.89,43.98,69100.0,28.1881,28.2202,28.1432,28.2009,69100.0
2008-05-20 13:50:00,43.98,44.01,43.85,43.85,107000.0,28.2009,28.2202,28.1176,28.1176,107000.0
2008-05-20 14:00:00,43.85,43.86,43.66,43.73,118800.0,28.1176,28.124,27.9958,28.0406,118800.0
2008-05-20 14:10:00,43.73,43.77,43.69,43.69,91400.0,28.0406,28.0663,28.015,28.015,91400.0
2008-05-20 14:20:00,43.69,43.71,43.66,43.71,48300.0,28.015,28.0278,27.9958,28.0278,48300.0
2008-05-20 14:30:00,43.69,43.73,43.68,43.69,78500.0,28.015,28.0406,28.0086,28.015,78500.0
2008-05-20 14:40:00,43.7,43.72,43.63,43.68,61600.0,28.0214,28.0342,27.9765,28.0086,61600.0
2008-05-20 14:50:00,43.68,43.72,43.65,43.66,66500.0,28.0086,28.0342,27.9893,27.9958,66500.0
2008-05-20 15:00:00,43.67,43.78,43.67,43.73,161700.0,28.0022,28.0727,28.0022,28.0406,161700.0
2008-05-20 15:10:00,43.74,43.88,43.74,43.85,53900.0,28.047,28.1368,28.047,28.1176,53900.0
2008-05-20 15:20:00,43.86,43.95,43.86,43.95,108000.0,28.124,28.1817,28.124,28.1817,108000.0
2008-05-20 15:30:00,43.94,43.95,43.83,43.85,138900.0,28.1753,28.1817,28.1048,28.1176,138900.0
2008-05-20 15:40:00,43.86,44.09,43.85,44.04,154000.0,28.124,28.2715,28.1176,28.2394,154000.0
2008-05-20 15:50:00,44.04,44.1,43.92,44.02,184400.0,28.2394,28.2779,28.1625,28.2266,184400.0
2008-05-21 09:30:00,44.12,44.84,44.12,44.49,178900.0,28.2907,28.7524,28.2907,28.528,178900.0
2008-05-21 09:40:00,44.48,44.5,44.29,44.5,91900.0,28.5216,28.5344,28.3997,28.5344,91900.0
2008-05-21 09:50:00,44.48,44.5,44.42,44.42,76000.0,28.5216,28.5344,28.4831,28.4831,76000.0
2008-05-21 10:00:00,44.43,44.45,44.18,44.19,91200.0,28.4895,28.5023,28.3292,28.3356,91200.0
2008-05-21 10:10:00,44.19,44.28,44.18,44.23,56800.0,28.3356,28.3933,28.3292,28.3612,56800.0
2008-05-21 10:20:00,44.21,44.3,44.12,44.15,88600.0,28.3484,28.4061,28.2907,28.31,88600.0
2008-05-21 10:30:00,44.15,44.41,44.1,44.41,138500.0,28.31,28.4767,28.2779,28.4767,138500.0
2008-05-21 10:40:00,44.4,44.63,44.4,44.55,129200.0,28.4703,28.6177,28.4703,28.5664,129200.0
2008-05-21 10:50:00,44.55,44.56,44.47,44.55,56200.0,28.5664,28.5729,28.5151,28.5664,56200.0
2008-05-21 11:00:00,44.54,44.6,44.43,44.59,93800.0,28.56,28.5985,28.4895,28.5921,93800.0
2008-05-21 11:10:00,44.6,44.68,44.53,44.54,53000.0,28.5985,28.6498,28.5536,28.56,53000.0
2008-05-21 11:20:00,44.53,44.65,44.52,44.54,39400.0,28.5536,28.6306,28.5472,28.56,39400.0
2008-05-21 11:30:00,44.55,44.65,44.48,44.58,133000.0,28.5664,28.6306,28.5216,28.5857,133000.0
2008-05-21 11:40:00,44.57,44.57,44.47,44.49,43400.0,28.5793,28.5793,28.5151,28.528,43400.0
2008-05-21 11:50:00,44.48,44.63,44.48,44.6,79700.0,28.5216,28.6177,28.5216,28.5985,79700.0
2008-05-21 12:00:00,44.6,44.64,44.56,44.58,51300.0,28.5985,28.6241,28.5729,28.5857,51300.0
2008-05-21 12:10:00,44.59,44.67,44.56,44.65,71900.0,28.5921,28.6434,28.5729,28.6306,71900.0
2008-05-21 12:20:00,44.65,44.69,44.61,44.63,58700.0,28.6306,28.6562,28.6049,28.6177,58700.0
2008-05-21 12:30:00,44.62,44.7,44.61,44.64,68200.0,28.6113,28.6626,28.6049,28.6241,68200.0
2008-05-21 12:40:00,44.65,44.75,44.64,44.67,73000.0,28.6306,28.6947,28.6241,28.6434,73000.0
2008-05-21 12:50:00,44.68,44.68,44.59,44.6,97300.0,28.6498,28.6498,28.5921,28.5985,97300.0
2008-05-21 13:00:00,44.6,44.63,44.49,44.51,65200.0,28.5985,28.6177,28.528,28.5408,65200.0
2008-05-21 13:10:00,44.49,44.62,44.48,44.6,83500.0,28.528,28.6113,28.5216,28.5985,83500.0
2008-05-21 13:20:00,44.6,44.61,44.5,44.53,31300.0,28.5985,28.6049,28.5344,28.5536,31300.0
2008-05-21 13:30:00,44.53,44.61,44.5,44.5,43300.0,28.5536,28.6049,28.5344,28.5344,43300.0
2008-05-21 13:40:00,44.51,44.59,44.49,44.51,30900.0,28.5408,28.5921,28.528,28.5408,30900.0
2008-05-21 13:50:00,44.51,44.57,44.48,44.52,48800.0,28.5408,28.5793,28.5216,28.5472,48800.0
2008-05-21 14:00:00,44.53,44.57,44.24,44.28,82100.0,28.5536,28.5793,28.3677,28.3933,82100.0
2008-05-21 14:10:00,44.27,44.31,44.2,44.25,98700.0,28.3869,28.4125,28.342,28.3741,98700.0
2008-05-21 14:20:00,44.24,44.38,44.19,44.32,186300.0,28.3677,28.4574,28.3356,28.419,186300.0
2008-05-21 14:30:00,44.33,44.36,44.21,44.27,183700.0,28.4254,28.4446,28.3484,28.3869,183700.0
2008-05-21 14:40:00,44.28,44.3,44.2,44.24,125300.0,28.3933,28.4061,28.342,28.3677,125300.0
2008-05-21 14:50:00,44.22,44.26,44.15,44.19,100600.0,28.3548,28.3805,28.31,28.3356,100600.0
2008-05-21 15:00:00,44.19,44.26,43.95,43.96,285100.0,28.3356,28.3805,28.1817,28.1881,285100.0
2008-05-21 15:10:00,43.95,43.99,43.75,43.79,176300.0,28.1817,28.2074,28.0535,28.0791,176300.0
2008-05-21 15:20:00,43.79,43.8,43.67,43.68,200400.0,28.0791,28.0855,28.0022,28.0086,200400.0
2008-05-21 15:30:00,43.68,43.78,43.66,43.71,226600.0,28.0086,28.0727,27.9958,28.0278,226600.0
2008-05-21 15:40:00,43.7,43.7,43.54,43.66,290400.0,28.0214,28.0214,27.9188,27.9958,290400.0
2008-05-21 15:50:00,43.65,43.7,43.47,43.67,451500.0,27.9893,28.0214,27.8739,28.0022,451500.0
2008-05-22 09:30:00,43.7,44.02,43.08,43.29,182300.0,28.0214,28.2266,27.6238,27.7585,182300.0
2008-05-22 09:40:00,43.28,43.33,43.09,43.22,140400.0,27.7521,27.7841,27.6303,27.7136,140400.0
2008-05-22 09:50:00,43.25,43.39,43.25,43.36,229100.0,27.7329,27.8226,27.7329,27.8034,229100.0
2008-05-22 10:00:00,43.36,43.53,43.36,43.45,148700.0,27.8034,27.9124,27.8034,27.8611,148700.0
2008-05-22 10:10:00,43.44,43.51,43.39,43.42,156700.0,27.8547,27.8996,27.8226,27.8419,156700.0
2008-05-22 10:20:00,43.43,43.54,43.37,43.49,107400.0,27.8483,27.9188,27.8098,27.8867,107400.0
2008-05-22 10:30:00,43.49,43.58,43.29,43.48,119100.0,27.8867,27.9445,27.7585,27.8803,119100.0
2008-05-22 10:40:00,43.49,43.5,43.29,43.46,136500.0,27.8867,27.8932,27.7585,27.8675,136500.0
2008-05-22 10:50:00,43.46,43.57,43.46,43.51,112200.0,27.8675,27.938,27.8675,27.8996,112200.0
2008-05-22 11:00:00,43.5,43.56,43.38,43.56,176100.0,27.8932,27.9316,27.8162,27.9316,176100.0
2008-05-22 11:10:00,43.56,43.75,43.55,43.65,188700.0,27.9316,28.0535,27.9252,27.9893,188700.0
2008-05-22 11:20:00,43.66,43.71,43.6,43.64,171000.0,27.9958,28.0278,27.9573,27.9829,171000.0
2008-05-22 11:30:00,43.65,43.7,43.59,43.69,120000.0,27.9893,28.0214,27.9509,28.015,120000.0
2008-05-22 11:40:00,43.68,43.73,43.54,43.69,240800.0,28.0086,28.0406,27.9188,28.015,240800.0
2008-05-22 11:50:00,43.7,43.74,43.58,43.6,135000.0,28.0214,28.047,27.9445,27.9573,135000.0
2008-05-22 12:00:00,43.6,43.62,43.46,43.52,110600.0,27.9573,27.9701,27.8675,27.906,110600.0
2008-05-22 12:10:00,43.53,43.58,43.45,43.54,78200.0,27.9124,27.9445,27.8611,27.9188,78200.0
2008-05-22 12:20:00,43.55,43.57,43.49,43.54,118000.0,27.9252,27.938,27.8867,27.9188,118000.0
2008-05-22 12:30:00,43.53,43.53,43.45,43.5,64100.0,27.9124,27.9124,27.8611,27.8932,64100.0
2008-05-22 12:40:00,43.51,43.55,43.49,43.53,34300.0,27.8996,27.9252,27.8867,27.9124,34300.0
2008-05-22 12:50:00,43.54,43.55,43.42,43.49,39900.0,27.9188,27.9252,27.8419,27.8867,39900.0
2008-05-22 13:00:00,43.49,43.5,43.39,43.44,46700.0,27.8867,27.8932,27.8226,27.8547,46700.0
2008-05-22 13:10:00,43.44,43.44,43.32,43.4,77200.0,27.8547,27.8547,27.7777,27.829,77200.0
2008-05-22 13:20:00,43.4,43.45,43.3,43.32,68000.0,27.829,27.8611,27.7649,27.7777,68000.0
2008-05-22 13:30:00,43.32,43.37,43.28,43.33,95500.0,27.7777,27.8098,27.7521,27.7841,95500.0
2008-05-22 13:40:00,43.33,43.36,43.31,43.35,84800.0,27.7841,27.8034,27.7713,27.797,84800.0
2008-05-22 13:50:00,43.35,43.39,43.33,43.35,76700.0,27.797,27.8226,27.7841,27.797,76700.0
2008-05-22 14:00:00,43.35,43.35,43.27,43.31,107100.0,27.797,27.797,27.7457,27.7713,107100.0
2008-05-22 14:10:00,43.32,43.35,43.21,43.24,124800.0,27.7777,27.797,27.7072,27.7264,124800.0
2008-05-22 14:20:00,43.24,43.27,43.17,43.17,120900.0,27.7264,27.7457,27.6816,27.6816,120900.0
2008-05-22 14:30:00,43.18,43.29,43.17,43.27,76200.0,27.688,27.7585,27.6816,27.7457,76200.0
2008-05-22 14:40:00,43.27,43.3,43.22,43.24,120500.0,27.7457,27.7649,27.7136,27.7264,120500.0
2008-05-22 14:50:00,43.25,43.29,43.21,43.28,134900.0,27.7329,27.7585,27.7072,27.7521,134900.0
2008-05-22 15:00:00,43.28,43.34,43.25,43.26,82300.0,27.7521,27.7906,27.7329,27.7393,82300.0
2008-05-22 15:10:00,43.27,43.3,43.2,43.29,65100.0,27.7457,27.7649,27.7008,27.7585,65100.0
2008-05-22 15:20:00,43.3,43.32,43.2,43.23,239100.0,27.7649,27.7777,27.7008,27.72,239100.0
2008-05-22 15:30:00,43.23,43.32,43.23,43.27,154500.0,27.72,27.7777,27.72,27.7457,154500.0
2008-05-22 15:40:00,43.27,43.4,43.25,43.4,211500.0,27.7457,27.829,27.7329,27.829,211500.0
2008-05-22 15:50:00,43.4,43.43,43.29,43.29,460400.0,27.829,27.8483,27.7585,27.7585,460400.0
2008-05-23 09:30:00,43.06,43.37,43.03,43.24,151000.0,27.611,27.8098,27.5918,27.7264,151000.0
2008-05-23 09:40:00,43.27,43.3,43.09,43.11,277400.0,27.7457,27.7649,27.6303,27.6431,277400.0
2008-05-23 09:50:00,43.11,43.27,43.02,43.26,147600.0,27.6431,27.7457,27.5854,27.7393,147600.0
2008-05-23 10:00:00,43.26,43.28,43.03,43.11,222000.0,27.7393,27.7521,27.5918,27.6431,222000.0
2008-05-23 10:10:00,43.11,43.3,43.11,43.29,148800.0,27.6431,27.7649,27.6431,27.7585,148800.0
2008-05-23 10:20:00,43.29,43.41,43.11,43.13,246200.0,27.7585,27.8354,27.6431,27.6559,246200.0
2008-05-23 10:30:00,43.13,43.29,43.1,43.2,109300.0,27.6559,27.7585,27.6367,27.7008,109300.0
2008-05-23 10:40:00,43.2,43.31,43.18,43.26,83700.0,27.7008,27.7713,27.688,27.7393,83700.0
2008-05-23 10:50:00,43.26,43.31,43.26,43.31,67400.0,27.7393,27.7713,27.7393,27.7713,67400.0
2008-05-23 11:00:00,43.32,43.36,43.25,43.35,96600.0,27.7777,27.8034,27.7329,27.797,96600.0
2008-05-23 11:10:00,43.36,43.37,43.27,43.3,129500.0,27.8034,27.8098,27.7457,27.7649,129500.0
2008-05-23 11:20:00,43.31,43.37,43.29,43.35,87200.0,27.7713,27.8098,27.7585,27.797,87200.0
2008-05-23 11:30:00,43.36,43.36,43.29,43.36,125600.0,27.8034,27.8034,27.7585,27.8034,125600.0
2008-05-23 11:40:00,43.36,43.36,43.28,43.3,77000.0,27.8034,27.8034,27.7521,27.7649,77000.0
2008-05-23 11:50:00,43.31,43.44,43.29,43.42,77200.0,27.7713,27.8547,27.7585,27.8419,77200.0
2008-05-23 12:00:00,43.43,43.45,43.27,43.35,123900.0,27.8483,27.8611,27.7457,27.797,123900.0
2008-05-23 12:10:00,43.36,43.42,43.34,43.4,70200.0,27.8034,27.8419,27.7906,27.829,70200.0
2008-05-23 12:20:00,43.41,43.47,43.37,43.47,71500.0,27.8354,27.8739,27.8098,27.8739,71500.0
2008-05-23 12:30:00,43.47,43.58,43.43,43.56,121600.0,27.8739,27.9445,27.8483,27.9316,121600.0
2008-05-23 12:40:00,43.57,43.61,43.55,43.6,87100.0,27.938,27.9637,27.9252,27.9573,87100.0
2008-05-23 12:50:00,43.6,43.61,43.53,43.57,129500.0,27.9573,27.9637,27.9124,27.938,129500.0
2008-05-23 13:00:00,43.56,43.67,43.55,43.65,102800.0,27.9316,28.0022,27.9252,27.9893,102800.0
2008-05-23 13:10:00,43.66,43.66,43.63,43.65,76300.0,27.9958,27.9958,27.9765,27.9893,76300.0
2008-05-23 13:20:00,43.66,43.66,43.59,43.61,76400.0,27.9958,27.9958,27.9509,27.9637,76400.0
2008-05-23 13:30:00,43.62,43.68,43.46,43.51,111200.0,27.9701,28.0086,27.8675,27.8996,111200.0
2008-05-23 13:40:00,43.51,43.54,43.49,43.5,56600.0,27.8996,27.9188,27.8867,27.8932,56600.0
2008-05-23 13:50:00,43.51,43.51,43.44,43.44,221900.0,27.8996,27.8996,27.8547,27.8547,221900.0
2008-05-23 14:00:00,43.46,43.47,43.4,43.46,143900.0,27.8675,27.8739,27.829,27.8675,143900.0
2008-05-23 14:10:00,43.46,43.53,43.39,43.44,87300.0,27.8675,27.9124,27.8226,27.8547,87300.0
2008-05-23 14:20:00,43.45,43.48,43.36,43.47,88700.0,27.8611,27.8803,27.8034,27.8739,88700.0
2008-05-23 14:30:00,43.47,43.48,43.38,43.42,91100.0,27.8739,27.8803,27.8162,27.8419,91100.0
2008-05-23 14:40:00,43.43,43.49,43.39,43.48,48000.0,27.8483,27.8867,27.8226,27.8803,48000.0
2008-05-23 14:50:00,43.49,43.54,43.48,43.51,504800.0,27.8867,27.9188,27.8803,27.8996,504800.0
2008-05-23 15:00:00,43.52,43.54,43.5,43.5,53100.0,27.906,27.9188,27.8932,27.8932,53100.0
2008-05-23 15:10:00,43.51,43.54,43.34,43.34,598400.0,27.8996,27.9188,27.7906,27.7906,598400.0
2008-05-23 15:20:00,43.33,43.47,43.33,43.45,72300.0,27.7841,27.8739,27.7841,27.8611,72300.0
2008-05-23 15:30:00,43.46,43.51,43.35,43.35,129400.0,27.8675,27.8996,27.797,27.797,129400.0
2008-05-23 15:40:00,43.36,43.36,43.16,43.2,193000.0,27.8034,27.8034,27.6751,27.7008,193000.0
2008-05-23 15:50:00,43.2,43.2,43.04,43.17,609100.0,27.7008,27.7008,27.5982,27.6816,609100.0
2008-05-27 09:30:00,43.11,43.3,42.51,42.52,247500.0,27.6431,27.7649,27.2583,27.2648,247500.0
2008-05-27 09:40:00,42.54,42.85,42.5,42.59,186400.0,27.2776,27.4764,27.2519,27.3096,186400.0
2008-05-27 09:50:00,42.59,42.6,42.25,42.26,187000.0,27.3096,27.3161,27.0916,27.098,187000.0
2008-05-27 10:00:00,42.26,42.47,42.21,42.23,208700.0,27.098,27.2327,27.066,27.0788,208700.0
2008-05-27 10:10:00,42.26,42.35,42.03,42.04,294900.0,27.098,27.1558,26.9506,26.957,294900.0
2008-05-27 10:20:00,42.05,42.09,42.0,42.05,396700.0,26.9634,26.989,26.9313,26.9634,396700.0
2008-05-27 10:30:00,42.05,42.21,42.05,42.13,199900.0,26.9634,27.066,26.9634,27.0147,199900.0
2008-05-27 10:40:00,42.13,42.19,42.12,42.18,98700.0,27.0147,27.0532,27.0083,27.0467,98700.0
2008-05-27 10:50:00,42.18,42.18,41.89,41.98,402300.0,27.0467,27.0467,26.8608,26.9185,402300.0
2008-05-27 11:00:00,41.98,42.02,41.81,41.98,290800.0,26.9185,26.9441,26.8095,26.9185,290800.0
2008-05-27 11:10:00,41.98,42.05,41.89,42.05,185800.0,26.9185,26.9634,26.8608,26.9634,185800.0
2008-05-27 11:20:00,42.05,42.05,41.93,41.99,122400.0,26.9634,26.9634,26.8864,26.9249,122400.0
2008-05-27 11:30:00,41.98,42.03,41.9,42.0,135900.0,26.9185,26.9506,26.8672,26.9313,135900.0
2008-05-27 11:40:00,42.01,42.04,41.91,41.91,88500.0,26.9377,26.957,26.8736,26.8736,88500.0
2008-05-27 11:50:00,41.9,41.94,41.64,41.68,306100.0,26.8672,26.8929,26.7005,26.7261,306100.0
2008-05-27 12:00:00,41.68,41.71,41.59,41.65,131500.0,26.7261,26.7454,26.6684,26.7069,131500.0
2008-05-27 12:10:00,41.65,41.72,41.58,41.71,226800.0,26.7069,26.7518,26.662,26.7454,226800.0
2008-05-27 12:20:00,41.72,41.78,41.68,41.78,139900.0,26.7518,26.7903,26.7261,26.7903,139900.0
2008-05-27 12:30:00,41.78,41.92,41.78,41.9,83500.0,26.7903,26.88,26.7903,26.8672,83500.0
2008-05-27 12:40:00,41.89,41.93,41.66,41.91,253700.0,26.8608,26.8864,26.7133,26.8736,253700.0
2008-05-27 12:50:00,41.91,42.03,41.9,41.96,129700.0,26.8736,26.9506,26.8672,26.9057,129700.0
2008-05-27 13:00:00,41.95,41.97,41.75,41.78,125100.0,26.8993,26.9121,26.771,26.7903,125100.0
2008-05-27 13:10:00,41.77,41.84,41.75,41.77,103300.0,26.7838,26.8287,26.771,26.7838,103300.0
2008-05-27 13:20:00,41.77,41.88,41.74,41.79,103900.0,26.7838,26.8544,26.7646,26.7967,103900.0
2008-05-27 13:30:00,41.78,41.82,41.73,41.78,88300.0,26.7903,26.8159,26.7582,26.7903,88300.0
2008-05-27 13:40:00,41.77,41.78,41.69,41.71,85000.0,26.7838,26.7903,26.7325,26.7454,85000.0
2008-05-27 13:50:00,41.71,41.77,41.71,41.75,61300.0,26.7454,26.7838,26.7454,26.771,61300.0
2008-05-27 14:00:00,41.75,41.84,41.73,41.81,96300.0,26.771,26.8287,26.7582,26.8095,96300.0
2008-05-27 14:10:00,41.81,41.91,41.78,41.81,89400.0,26.8095,26.8736,26.7903,26.8095,89400.0
2008-05-27 14:20:00,41.81,41.92,41.81,41.85,85300.0,26.8095,26.88,26.8095,26.8351,85300.0
2008-05-27 14:30:00,41.84,42.01,41.84,42.0,88400.0,26.8287,26.9377,26.8287,26.9313,88400.0
2008-05-27 14:40:00,42.01,42.15,41.97,41.99,137500.0,26.9377,27.0275,26.9121,26.9249,137500.0
2008-05-27 14:50:00,41.99,42.05,41.92,42.01,135300.0,26.9249,26.9634,26.88,26.9377,135300.0
2008-05-27 15:00:00,42.02,42.08,41.97,41.97,120900.0,26.9441,26.9826,26.9121,26.9121,120900.0
2008-05-27 15:10:00,41.97,41.98,41.88,41.89,155800.0,26.9121,26.9185,26.8544,26.8608,155800.0
2008-05-27 15:20:00,41.89,41.94,41.83,41.93,190400.0,26.8608,26.8929,26.8223,26.8864,190400.0
2008-05-27 15:30:00,41.94,42.05,41.93,41.99,287800.0,26.8929,26.9634,26.8864,26.9249,287800.0
2008-05-27 15:40:00,41.98,41.99,41.85,41.98,274400.0,26.9185,26.9249,26.8351,26.9185,274400.0
2008-05-27 15:50:00,41.98,42.04,41.88,41.98,481700.0,26.9185,26.957,26.8544,26.9185,481700.0
2008-05-28 09:30:00,40.83,40.91,40.14,40.43,978200.0,26.1811,26.2324,25.7387,25.9246,978200.0
2008-05-28 09:40:00,40.41,40.52,40.28,40.37,444800.0,25.9118,25.9823,25.8284,25.8861,444800.0
2008-05-28 09:50:00,40.35,40.44,40.26,40.35,430900.0,25.8733,25.931,25.8156,25.8733,430900.0
2008-05-28 10:00:00,40.35,40.49,40.31,40.42,651900.0,25.8733,25.9631,25.8477,25.9182,651900.0
2008-05-28 10:10:00,40.43,40.65,40.42,40.6,662100.0,25.9246,26.0657,25.9182,26.0336,662100.0
2008-05-28 10:20:00,40.61,40.63,40.42,40.5,556600.0,26.04,26.0528,25.9182,25.9695,556600.0
2008-05-28 10:30:00,40.49,40.63,40.45,40.58,463300.0,25.9631,26.0528,25.9374,26.0208,463300.0
2008-05-28 10:40:00,40.59,40.61,40.55,40.59,301700.0,26.0272,26.04,26.0016,26.0272,301700.0
2008-05-28 10:50:00,40.58,40.62,40.53,40.56,388100.0,26.0208,26.0464,25.9887,26.008,388100.0
2008-05-28 11:00:00,40.55,40.62,40.47,40.5,441000.0,26.0016,26.0464,25.9503,25.9695,441000.0
2008-05-28 11:10:00,40.51,40.56,40.41,40.53,415500.0,25.9759,26.008,25.9118,25.9887,415500.0
2008-05-28 11:20:00,40.53,40.7,40.47,40.52,1102000.0,25.9887,26.0977,25.9503,25.9823,1102000.0
2008-05-28 11:30:00,40.51,40.52,40.34,40.38,434500.0,25.9759,25.9823,25.8669,25.8925,434500.0
2008-05-28 11:40:00,40.38,40.47,40.32,40.34,474400.0,25.8925,25.9503,25.8541,25.8669,474400.0
2008-05-28 11:50:00,40.35,40.37,40.22,40.34,470200.0,25.8733,25.8861,25.7899,25.8669,470200.0
2008-05-28 12:00:00,40.35,40.36,40.27,40.31,444500.0,25.8733,25.8797,25.822,25.8477,444500.0
2008-05-28 12:10:00,40.31,40.4,40.3,40.39,327400.0,25.8477,25.9054,25.8412,25.899,327400.0
2008-05-28 12:20:00,40.38,40.4,40.3,40.32,168600.0,25.8925,25.9054,25.8412,25.8541,168600.0
2008-05-28 12:30:00,40.32,40.38,40.3,40.37,309000.0,25.8541,25.8925,25.8412,25.8861,309000.0
2008-05-28 12:40:00,40.37,40.38,40.33,40.34,201900.0,25.8861,25.8925,25.8605,25.8669,201900.0
2008-05-28 12:50:00,40.34,40.36,40.32,40.35,176400.0,25.8669,25.8797,25.8541,25.8733,176400.0
2008-05-28 13:00:00,40.35,40.37,40.2,40.22,329300.0,25.8733,25.8861,25.7771,25.7899,329300.0
2008-05-28 13:10:00,40.22,40.28,40.22,40.26,214500.0,25.7899,25.8284,25.7899,25.8156,214500.0
2008-05-28 13:20:00,40.27,40.3,40.24,40.29,218700.0,25.822,25.8412,25.8028,25.8348,218700.0
2008-05-28 13:30:00,40.29,40.3,40.27,40.3,250400.0,25.8348,25.8412,25.822,25.8412,250400.0
2008-05-28 13:40:00,40.3,40.3,40.18,40.21,297000.0,25.8412,25.8412,25.7643,25.7835,297000.0
2008-05-28 13:50:00,40.22,40.24,40.12,40.19,485300.0,25.7899,25.8028,25.7258,25.7707,485300.0
2008-05-28 14:00:00,40.19,40.28,40.15,40.25,588700.0,25.7707,25.8284,25.7451,25.8092,588700.0
2008-05-28 14:10:00,40.26,40.3,40.22,40.3,539800.0,25.8156,25.8412,25.7899,25.8412,539800.0
2008-05-28 14:20:00,40.29,40.38,40.23,40.28,752200.0,25.8348,25.8925,25.7964,25.8284,752200.0
2008-05-28 14:30:00,40.28,40.35,40.23,40.32,467200.0,25.8284,25.8733,25.7964,25.8541,467200.0
2008-05-28 14:40:00,40.33,40.41,40.31,40.31,451700.0,25.8605,25.9118,25.8477,25.8477,451700.0
2008-05-28 14:50:00,40.32,40.32,40.2,40.24,353900.0,25.8541,25.8541,25.7771,25.8028,353900.0
2008-05-28 15:00:00,40.24,40.26,40.23,40.23,461300.0,25.8028,25.8156,25.7964,25.7964,461300.0
2008-05-28 15:10:00,40.25,40.27,40.15,40.2,596700.0,25.8092,25.822,25.7451,25.7771,596700.0
2008-05-28 15:20:00,40.2,40.32,40.19,40.31,539500.0,25.7771,25.8541,25.7707,25.8477,539500.0
2008-05-28 15:30:00,40.3,40.38,40.15,40.17,897000.0,25.8412,25.8925,25.7451,25.7579,897000.0
2008-05-28 15:40:00,40.16,40.17,39.88,39.95,2061800.0,25.7515,25.7579,25.5719,25.6168,2061800.0
2008-05-28 15:50:00,39.95,40.15,39.88,39.89,3803000.0,25.6168,25.7451,25.5719,25.5783,3803000.0
2008-05-29 09:30:00,39.3,39.5,39.07,39.43,1830900.0,25.2,25.3283,25.0525,25.2834,1830900.0
2008-05-29 09:40:00,39.42,39.65,39.4,39.57,1570000.0,25.277,25.4245,25.2641,25.3732,1570000.0
2008-05-29 09:50:00,39.57,39.73,39.54,39.64,1411600.0,25.3732,25.4757,25.3539,25.418,1411600.0
2008-05-29 10:00:00,39.64,39.7,39.55,39.56,1510000.0,25.418,25.4565,25.3603,25.3667,1510000.0
2008-05-29 10:10:00,39.57,39.59,39.39,39.56,1508300.0,25.3732,25.386,25.2577,25.3667,1508300.0
2008-05-29 10:20:00,39.55,39.55,39.47,39.47,549600.0,25.3603,25.3603,25.309,25.309,549600.0
2008-05-29 10:30:00,39.46,39.51,39.36,39.4,879300.0,25.3026,25.3347,25.2385,25.2641,879300.0
2008-05-29 10:40:00,39.4,39.49,39.36,39.45,404500.0,25.2641,25.3219,25.2385,25.2962,404500.0
2008-05-29 10:50:00,39.45,39.5,39.28,39.3,565100.0,25.2962,25.3283,25.1872,25.2,565100.0
2008-05-29 11:00:00,39.3,39.54,39.27,39.5,570000.0,25.2,25.3539,25.1808,25.3283,570000.0
2008-05-29 11:10:00,39.51,39.55,39.44,39.54,313500.0,25.3347,25.3603,25.2898,25.3539,313500.0
2008-05-29 11:20:00,39.54,39.66,39.51,39.63,331600.0,25.3539,25.4309,25.3347,25.4116,331600.0
2008-05-29 11:30:00,39.63,39.7,39.6,39.65,359600.0,25.4116,25.4565,25.3924,25.4245,359600.0
2008-05-29 11:40:00,39.64,39.71,39.62,39.69,348700.0,25.418,25.4629,25.4052,25.4501,348700.0
2008-05-29 11:50:00,39.68,39.73,39.6,39.64,255900.0,25.4437,25.4757,25.3924,25.418,255900.0
2008-05-29 12:00:00,39.64,39.74,39.63,39.72,383400.0,25.418,25.4822,25.4116,25.4693,383400.0
2008-05-29 12:10:00,39.72,39.76,39.69,39.75,346000.0,25.4693,25.495,25.4501,25.4886,346000.0
2008-05-29 12:20:00,39.75,39.77,39.66,39.68,323300.0,25.4886,25.5014,25.4309,25.4437,323300.0
2008-05-29 12:30:00,39.67,39.8,39.67,39.79,786400.0,25.4373,25.5206,25.4373,25.5142,786400.0
2008-05-29 12:40:00,39.79,39.84,39.68,39.73,258800.0,25.5142,25.5463,25.4437,25.4757,258800.0
2008-05-29 12:50:00,39.73,39.8,39.7,39.71,777800.0,25.4757,25.5206,25.4565,25.4629,777800.0
2008-05-29 13:00:00,39.72,39.75,39.63,39.66,202200.0,25.4693,25.4886,25.4116,25.4309,202200.0
2008-05-29 13:10:00,39.66,39.7,39.65,39.68,128200.0,25.4309,25.4565,25.4245,25.4437,128200.0
2008-05-29 13:20:00,39.68,39.75,39.68,39.73,971300.0,25.4437,25.4886,25.4437,25.4757,971300.0
2008-05-29 13:30:00,39.73,39.75,39.72,39.74,282800.0,25.4757,25.4886,25.4693,25.4822,282800.0
2008-05-29 13:40:00,39.75,39.76,39.7,39.75,145200.0,25.4886,25.495,25.4565,25.4886,145200.0
2008-05-29 13:50:00,39.75,39.76,39.74,39.75,194700.0,25.4886,25.495,25.4822,25.4886,194700.0
2008-05-29 14:00:00,39.75,39.79,39.74,39.79,594100.0,25.4886,25.5142,25.4822,25.5142,594100.0
2008-05-29 14:10:00,39.79,39.83,39.76,39.81,330600.0,25.5142,25.5399,25.495,25.527,330600.0
2008-05-29 14:20:00,39.82,39.85,39.74,39.78,384300.0,25.5335,25.5527,25.4822,25.5078,384300.0
2008-05-29 14:30:00,39.79,39.81,39.69,39.69,243000.0,25.5142,25.527,25.4501,25.4501,243000.0
2008-05-29 14:40:00,39.69,39.72,39.55,39.65,597500.0,25.4501,25.4693,25.3603,25.4245,597500.0
2008-05-29 14:50:00,39.66,39.7,39.59,39.67,637000.0,25.4309,25.4565,25.386,25.4373,637000.0
2008-05-29 15:00:00,39.66,39.71,39.59,39.64,459900.0,25.4309,25.4629,25.386,25.418,459900.0
2008-05-29 15:10:00,39.64,39.68,39.59,39.64,645800.0,25.418,25.4437,25.386,25.418,645800.0
2008-05-29 15:20:00,39.64,39.64,39.47,39.48,724400.0,25.418,25.418,25.309,25.3154,724400.0
2008-05-29 15:30:00,39.49,39.57,39.29,39.36,774700.0,25.3219,25.3732,25.1936,25.2385,774700.0
2008-05-29 15:40:00,39.36,39.46,39.32,39.43,586900.0,25.2385,25.3026,25.2128,25.2834,586900.0
2008-05-29 15:50:00,39.43,39.51,39.27,39.45,1360300.0,25.2834,25.3347,25.1808,25.2962,1360300.0
2008-05-30 09:30:00,39.81,39.86,39.66,39.81,679100.0,25.527,25.5591,25.4309,25.527,679100.0
2008-05-30 09:40:00,39.81,39.9,39.8,39.86,768800.0,25.527,25.5848,25.5206,25.5591,768800.0
2008-05-30 09:50:00,39.87,39.96,39.75,39.83,654200.0,25.5655,25.6232,25.4886,25.5399,654200.0
2008-05-30 10:00:00,39.82,39.85,39.69,39.74,848000.0,25.5335,25.5527,25.4501,25.4822,848000.0
2008-05-30 10:10:00,39.74,39.83,39.72,39.77,304400.0,25.4822,25.5399,25.4693,25.5014,304400.0
2008-05-30 10:20:00,39.77,39.81,39.72,39.77,250000.0,25.5014,25.527,25.4693,25.5014,250000.0
2008-05-30 10:30:00,39.77,39.78,39.65,39.65,297800.0,25.5014,25.5078,25.4245,25.4245,297800.0
2008-05-30 10:40:00,39.65,39.65,39.55,39.6,172000.0,25.4245,25.4245,25.3603,25.3924,172000.0
2008-05-30 10:50:00,39.61,39.61,39.49,39.5,233700.0,25.3988,25.3988,25.3219,25.3283,233700.0
2008-05-30 11:00:00,39.5,39.6,39.42,39.53,224600.0,25.3283,25.3924,25.277,25.3475,224600.0
2008-05-30 11:10:00,39.53,39.55,39.4,39.4,619600.0,25.3475,25.3603,25.2641,25.2641,619600.0
2008-05-30 11:20:00,39.41,39.47,39.31,39.32,230500.0,25.2706,25.309,25.2064,25.2128,230500.0
2008-05-30 11:30:00,39.32,39.49,39.32,39.42,242100.0,25.2128,25.3219,25.2128,25.277,242100.0
2008-05-30 11:40:00,39.43,39.46,39.39,39.45,292700.0,25.2834,25.3026,25.2577,25.2962,292700.0
2008-05-30 11:50:00,39.44,39.5,39.42,39.49,151200.0,25.2898,25.3283,25.277,25.3219,151200.0
2008-05-30 12:00:00,39.48,39.56,39.42,39.43,85400.0,25.3154,25.3667,25.277,25.2834,85400.0
2008-05-30 12:10:00,39.44,39.5,39.43,39.49,65400.0,25.2898,25.3283,25.2834,25.3219,65400.0
2008-05-30 12:20:00,39.48,39.51,39.44,39.47,165400.0,25.3154,25.3347,25.2898,25.309,165400.0
2008-05-30 12:30:00,39.48,39.52,39.44,39.5,96700.0,25.3154,25.3411,25.2898,25.3283,96700.0
2008-05-30 12:40:00,39.49,39.56,39.49,39.54,205600.0,25.3219,25.3667,25.3219,25.3539,205600.0
2008-05-30 12:50:00,39.55,39.57,39.54,39.56,83500.0,25.3603,25.3732,25.3539,25.3667,83500.0
2008-05-30 13:00:00,39.56,39.57,39.44,39.47,96600.0,25.3667,25.3732,25.2898,25.309,96600.0
2008-05-30 13:10:00,39.46,39.55,39.45,39.54,99300.0,25.3026,25.3603,25.2962,25.3539,99300.0
2008-05-30 13:20:00,39.53,39.59,39.53,39.59,101300.0,25.3475,25.386,25.3475,25.386,101300.0
2008-05-30 13:30:00,39.59,39.66,39.57,39.62,219300.0,25.386,25.4309,25.3732,25.4052,219300.0
2008-05-30 13:40:00,39.61,39.68,39.57,39.67,321300.0,25.3988,25.4437,25.3732,25.4373,321300.0
2008-05-30 13:50:00,39.68,39.7,39.66,39.68,143400.0,25.4437,25.4565,25.4309,25.4437,143400.0
2008-05-30 14:00:00,39.67,39.68,39.58,39.6,134900.0,25.4373,25.4437,25.3796,25.3924,134900.0
2008-05-30 14:10:00,39.6,39.63,39.58,39.61,174600.0,25.3924,25.4116,25.3796,25.3988,174600.0
2008-05-30 14:20:00,39.62,39.69,39.61,39.66,223800.0,25.4052,25.4501,25.3988,25.4309,223800.0
2008-05-30 14:30:00,39.66,39.7,39.65,39.7,102700.0,25.4309,25.4565,25.4245,25.4565,102700.0
2008-05-30 14:40:00,39.7,39.71,39.65,39.68,165300.0,25.4565,25.4629,25.4245,25.4437,165300.0
2008-05-30 14:50:00,39.68,39.71,39.6,39.67,191100.0,25.4437,25.4629,25.3924,25.4373,191100.0
2008-05-30 15:00:00,39.67,39.7,39.63,39.7,153600.0,25.4373,25.4565,25.4116,25.4565,153600.0
2008-05-30 15:10:00,39.69,39.71,39.66,39.68,216800.0,25.4501,25.4629,25.4309,25.4437,216800.0
2008-05-30 15:20:00,39.69,39.7,39.66,39.69,208900.0,25.4501,25.4565,25.4309,25.4501,208900.0
2008-05-30 15:30:00,39.7,39.7,39.63,39.67,561000.0,25.4565,25.4565,25.4116,25.4373,561000.0
2008-05-30 15:40:00,39.67,39.73,39.66,39.73,781100.0,25.4373,25.4757,25.4309,25.4757,781100.0
2008-05-30 15:50:00,39.73,39.76,39.63,39.63,906500.0,25.4757,25.495,25.4116,25.4116,906500.0
2008-06-02 09:30:00,39.72,40.28,39.72,39.93,754000.0,25.4693,25.8284,25.4693,25.604,754000.0
2008-06-02 09:40:00,39.94,39.99,39.86,39.88,461800.0,25.6104,25.6425,25.5591,25.5719,461800.0
2008-06-02 09:50:00,39.9,39.95,39.7,39.77,346700.0,25.5848,25.6168,25.4565,25.5014,346700.0
2008-06-02 10:00:00,39.77,39.84,39.68,39.72,289700.0,25.5014,25.5463,25.4437,25.4693,289700.0
2008-06-02 10:10:00,39.73,39.74,39.55,39.68,206300.0,25.4757,25.4822,25.3603,25.4437,206300.0
2008-06-02 10:20:00,39.68,39.69,39.5,39.57,212700.0,25.4437,25.4501,25.3283,25.3732,212700.0
2008-06-02 10:30:00,39.56,39.71,39.45,39.64,198600.0,25.3667,25.4629,25.2962,25.418,198600.0
2008-06-02 10:40:00,39.64,39.86,39.64,39.84,146800.0,25.418,25.5591,25.418,25.5463,146800.0
2008-06-02 10:50:00,39.84,39.87,39.81,39.81,158100.0,25.5463,25.5655,25.527,25.527,158100.0
2008-06-02 11:00:00,39.81,39.94,39.75,39.9,223900.0,25.527,25.6104,25.4886,25.5848,223900.0
2008-06-02 11:10:00,39.9,39.93,39.76,39.82,135100.0,25.5848,25.604,25.495,25.5335,135100.0
2008-06-02 11:20:00,39.81,39.9,39.76,39.85,151400.0,25.527,25.5848,25.495,25.5527,151400.0
2008-06-02 11:30:00,39.85,39.88,39.8,39.86,211500.0,25.5527,25.5719,25.5206,25.5591,211500.0
2008-06-02 11:40:00,39.86,39.92,39.84,39.91,281300.0,25.5591,25.5976,25.5463,25.5912,281300.0
2008-06-02 11:50:00,39.91,39.96,39.89,39.93,182900.0,25.5912,25.6232,25.5783,25.604,182900.0
2008-06-02 12:00:00,39.93,39.94,39.87,39.92,161100.0,25.604,25.6104,25.5655,25.5976,161100.0
2008-06-02 12:10:00,39.9,39.92,39.83,39.83,173500.0,25.5848,25.5976,25.5399,25.5399,173500.0
2008-06-02 12:20:00,39.83,39.87,39.82,39.83,74800.0,25.5399,25.5655,25.5335,25.5399,74800.0
2008-06-02 12:30:00,39.83,39.85,39.7,39.76,239200.0,25.5399,25.5527,25.4565,25.495,239200.0
2008-06-02 12:40:00,39.76,39.77,39.52,39.55,170500.0,25.495,25.5014,25.3411,25.3603,170500.0
2008-06-02 12:50:00,39.54,39.58,39.44,39.47,172300.0,25.3539,25.3796,25.2898,25.309,172300.0
2008-06-02 13:00:00,39.47,39.6,39.47,39.59,83700.0,25.309,25.3924,25.309,25.386,83700.0
2008-06-02 13:10:00,39.59,39.59,39.44,39.46,79900.0,25.386,25.386,25.2898,25.3026,79900.0
2008-06-02 13:20:00,39.46,39.53,39.45,39.51,62300.0,25.3026,25.3475,25.2962,25.3347,62300.0
2008-06-02 13:30:00,39.5,39.6,39.48,39.54,192700.0,25.3283,25.3924,25.3154,25.3539,192700.0
2008-06-02 13:40:00,39.54,39.58,39.47,39.52,642100.0,25.3539,25.3796,25.309,25.3411,642100.0
2008-06-02 13:50:00,39.52,39.55,39.44,39.49,407200.0,25.3411,25.3603,25.2898,25.3219,407200.0
2008-06-02 14:00:00,39.48,39.52,39.42,39.44,265900.0,25.3154,25.3411,25.277,25.2898,265900.0
2008-06-02 14:10:00,39.44,39.46,39.34,39.4,215200.0,25.2898,25.3026,25.2257,25.2641,215200.0
2008-06-02 14:20:00,39.41,39.44,39.37,39.4,94800.0,25.2706,25.2898,25.2449,25.2641,94800.0
2008-06-02 14:30:00,39.41,39.42,39.3,39.31,257900.0,25.2706,25.277,25.2,25.2064,257900.0
2008-06-02 14:40:00,39.3,39.3,39.22,39.27,236500.0,25.2,25.2,25.1487,25.1808,236500.0
2008-06-02 14:50:00,39.27,39.31,39.25,39.27,165800.0,25.1808,25.2064,25.168,25.1808,165800.0
2008-06-02 15:00:00,39.27,39.4,39.27,39.39,204200.0,25.1808,25.2641,25.1808,25.2577,204200.0
2008-06-02 15:10:00,39.39,39.46,39.38,39.42,194700.0,25.2577,25.3026,25.2513,25.277,194700.0
2008-06-02 15:20:00,39.42,39.59,39.38,39.55,265300.0,25.277,25.386,25.2513,25.3603,265300.0
2008-06-02 15:30:00,39.55,39.57,39.52,39.53,202200.0,25.3603,25.3732,25.3411,25.3475,202200.0
2008-06-02 15:40:00,39.53,39.57,39.49,39.49,433300.0,25.3475,25.3732,25.3219,25.3219,433300.0
2008-06-02 15:50:00,39.5,39.57,39.47,39.48,809800.0,25.3283,25.3732,25.309,25.3154,809800.0
2008-06-03 09:30:00,39.72,39.79,39.27,39.34,448300.0,25.4693,25.5142,25.1808,25.2257,448300.0
2008-06-03 09:40:00,39.33,39.58,39.31,39.48,242900.0,25.2193,25.3796,25.2064,25.3154,242900.0
2008-06-03 09:50:00,39.48,39.55,39.39,39.46,211000.0,25.3154,25.3603,25.2577,25.3026,211000.0
2008-06-03 10:00:00,39.46,39.68,39.28,39.3,241500.0,25.3026,25.4437,25.1872,25.2,241500.0
2008-06-03 10:10:00,39.3,39.39,39.17,39.26,456800.0,25.2,25.2577,25.1167,25.1744,456800.0
2008-06-03 10:20:00,39.25,39.27,39.07,39.1,364000.0,25.168,25.1808,25.0525,25.0718,364000.0
2008-06-03 10:30:00,39.1,39.27,39.09,39.26,151500.0,25.0718,25.1808,25.0654,25.1744,151500.0
2008-06-03 10:40:00,39.26,39.3,39.1,39.14,188600.0,25.1744,25.2,25.0718,25.0974,188600.0
2008-06-03 10:50:00,39.15,39.18,39.11,39.11,235000.0,25.1038,25.1231,25.0782,25.0782,235000.0
2008-06-03 11:00:00,39.13,39.18,39.03,39.09,519000.0,25.091,25.1231,25.0269,25.0654,519000.0
2008-06-03 11:10:00,39.09,39.1,38.85,38.86,482900.0,25.0654,25.0718,24.9115,24.9179,482900.0
2008-06-03 11:20:00,38.87,38.9,38.7,38.77,488600.0,24.9243,24.9435,24.8153,24.8602,488600.0
2008-06-03 11:30:00,38.78,38.85,38.69,38.8,309700.0,24.8666,24.9115,24.8089,24.8794,309700.0
2008-06-03 11:40:00,38.81,38.89,38.77,38.88,218900.0,24.8858,24.9371,24.8602,24.9307,218900.0
2008-06-03 11:50:00,38.89,38.96,38.8,38.95,268100.0,24.9371,24.982,24.8794,24.9756,268100.0
2008-06-03 12:00:00,38.96,38.98,38.83,38.84,154700.0,24.982,24.9948,24.8986,24.9051,154700.0
2008-06-03 12:10:00,38.84,38.91,38.77,38.77,181000.0,24.9051,24.9499,24.8602,24.8602,181000.0
2008-06-03 12:20:00,38.77,38.78,38.64,38.65,219300.0,24.8602,24.8666,24.7768,24.7832,219300.0
2008-06-03 12:30:00,38.65,38.68,38.64,38.67,135300.0,24.7832,24.8025,24.7768,24.7961,135300.0
2008-06-03 12:40:00,38.67,38.7,38.63,38.63,148100.0,24.7961,24.8153,24.7704,24.7704,148100.0
2008-06-03 12:50:00,38.64,38.71,38.5,38.55,268400.0,24.7768,24.8217,24.687,24.7191,268400.0
2008-06-03 13:00:00,38.54,38.58,38.49,38.56,220700.0,24.7127,24.7383,24.6806,24.7255,220700.0
2008-06-03 13:10:00,38.54,38.59,38.5,38.58,195400.0,24.7127,24.7448,24.687,24.7383,195400.0
2008-06-03 13:20:00,38.58,38.6,38.38,38.43,244200.0,24.7383,24.7512,24.6101,24.6422,244200.0
2008-06-03 13:30:00,38.43,38.43,38.18,38.3,595200.0,24.6422,24.6422,24.4819,24.5588,595200.0
2008-06-03 13:40:00,38.29,38.35,38.16,38.16,418100.0,24.5524,24.5909,24.469,24.469,418100.0
2008-06-03 13:50:00,38.15,38.25,38.12,38.17,347100.0,24.4626,24.5267,24.4434,24.4754,347100.0
2008-06-03 14:00:00,38.17,38.21,38.06,38.17,546200.0,24.4754,24.5011,24.4049,24.4754,546200.0
2008-06-03 14:10:00,38.16,38.22,38.1,38.18,307600.0,24.469,24.5075,24.4306,24.4819,307600.0
2008-06-03 14:20:00,38.18,38.2,38.07,38.08,301400.0,24.4819,24.4947,24.4113,24.4177,301400.0
2008-06-03 14:30:00,38.08,38.2,38.06,38.17,295200.0,24.4177,24.4947,24.4049,24.4754,295200.0
2008-06-03 14:40:00,38.17,38.21,38.1,38.18,253400.0,24.4754,24.5011,24.4306,24.4819,253400.0
2008-06-03 14:50:00,38.18,38.23,38.15,38.23,219200.0,24.4819,24.5139,24.4626,24.5139,219200.0
2008-06-03 15:00:00,38.22,38.42,38.18,38.4,320100.0,24.5075,24.6357,24.4819,24.6229,320100.0
2008-06-03 15:10:00,38.4,38.42,38.28,38.37,233100.0,24.6229,24.6357,24.546,24.6037,233100.0
2008-06-03 15:20:00,38.36,38.47,38.31,38.42,198600.0,24.5973,24.6678,24.5652,24.6357,198600.0
2008-06-03 15:30:00,38.42,38.5,38.35,38.43,266400.0,24.6357,24.687,24.5909,24.6422,266400.0
2008-06-03 15:40:00,38.43,38.49,38.4,38.46,374500.0,24.6422,24.6806,24.6229,24.6614,374500.0
2008-06-03 15:50:00,38.45,38.52,38.41,38.45,584200.0,24.655,24.6999,24.6293,24.655,584200.0
2008-06-04 09:30:00,38.39,38.69,38.26,38.34,549900.0,24.6165,24.8089,24.5332,24.5845,549900.0
2008-06-04 09:40:00,38.34,38.38,38.26,38.37,230000.0,24.5845,24.6101,24.5332,24.6037,230000.0
2008-06-04 09:50:00,38.35,38.51,38.32,38.44,267400.0,24.5909,24.6935,24.5716,24.6486,267400.0
2008-06-04 10:00:00,38.45,38.52,38.42,38.42,324900.0,24.655,24.6999,24.6357,24.6357,324900.0
2008-06-04 10:10:00,38.43,38.44,38.27,38.3,197700.0,24.6422,24.6486,24.5396,24.5588,197700.0
2008-06-04 10:20:00,38.3,38.51,38.3,38.45,175200.0,24.5588,24.6935,24.5588,24.655,175200.0
2008-06-04 10:30:00,38.46,38.52,38.42,38.48,255700.0,24.6614,24.6999,24.6357,24.6742,255700.0
2008-06-04 10:40:00,38.47,38.62,38.44,38.52,260100.0,24.6678,24.764,24.6486,24.6999,260100.0
2008-06-04 10:50:00,38.52,38.57,38.5,38.54,151900.0,24.6999,24.7319,24.687,24.7127,151900.0
2008-06-04 11:00:00,38.54,38.6,38.52,38.58,195600.0,24.7127,24.7512,24.6999,24.7383,195600.0
2008-06-04 11:10:00,38.58,38.6,38.45,38.53,310900.0,24.7383,24.7512,24.655,24.7063,310900.0
2008-06-04 11:20:00,38.53,38.53,38.41,38.44,173300.0,24.7063,24.7063,24.6293,24.6486,173300.0
2008-06-04 11:30:00,38.43,38.46,38.3,38.31,162600.0,24.6422,24.6614,24.5588,24.5652,162600.0
2008-06-04 11:40:00,38.32,38.46,38.31,38.36,131300.0,24.5716,24.6614,24.5652,24.5973,131300.0
2008-06-04 11:50:00,38.36,38.46,38.36,38.43,637900.0,24.5973,24.6614,24.5973,24.6422,637900.0
2008-06-04 12:00:00,38.43,38.44,38.31,38.39,263600.0,24.6422,24.6486,24.5652,24.6165,263600.0
2008-06-04 12:10:00,38.39,38.46,38.38,38.43,324000.0,24.6165,24.6614,24.6101,24.6422,324000.0
2008-06-04 12:20:00,38.43,38.45,38.39,38.4,99200.0,24.6422,24.655,24.6165,24.6229,99200.0
2008-06-04 12:30:00,38.4,38.51,38.39,38.48,254300.0,24.6229,24.6935,24.6165,24.6742,254300.0
2008-06-04 12:40:00,38.49,38.5,38.3,38.31,175600.0,24.6806,24.687,24.5588,24.5652,175600.0
2008-06-04 12:50:00,38.3,38.35,38.19,38.34,277700.0,24.5588,24.5909,24.4883,24.5845,277700.0
2008-06-04 13:00:00,38.34,38.41,38.26,38.31,98500.0,24.5845,24.6293,24.5332,24.5652,98500.0
2008-06-04 13:10:00,38.31,38.45,38.31,38.43,42000.0,24.5652,24.655,24.5652,24.6422,42000.0
2008-06-04 13:20:00,38.42,38.45,38.42,38.43,68500.0,24.6357,24.655,24.6357,24.6422,68500.0
2008-06-04 13:30:00,38.43,38.48,38.41,38.44,137400.0,24.6422,24.6742,24.6293,24.6486,137400.0
2008-06-04 13:40:00,38.45,38.49,38.35,38.36,109300.0,24.655,24.6806,24.5909,24.5973,109300.0
2008-06-04 13:50:00,38.36,38.47,38.36,38.4,131300.0,24.5973,24.6678,24.5973,24.6229,131300.0
2008-06-04 14:00:00,38.39,38.55,38.38,38.51,248500.0,24.6165,24.7191,24.6101,24.6935,248500.0
2008-06-04 14:10:00,38.51,38.52,38.3,38.33,493100.0,24.6935,24.6999,24.5588,24.578,493100.0
2008-06-04 14:20:00,38.33,38.35,38.26,38.31,169100.0,24.578,24.5909,24.5332,24.5652,169100.0
2008-06-04 14:30:00,38.3,38.41,38.25,38.39,160300.0,24.5588,24.6293,24.5267,24.6165,160300.0
2008-06-04 14:40:00,38.39,38.4,38.14,38.18,153200.0,24.6165,24.6229,24.4562,24.4819,153200.0
2008-06-04 14:50:00,38.18,38.22,38.07,38.1,235700.0,24.4819,24.5075,24.4113,24.4306,235700.0
2008-06-04 15:00:00,38.1,38.24,38.08,38.19,96000.0,24.4306,24.5203,24.4177,24.4883,96000.0
2008-06-04 15:10:00,38.2,38.22,38.06,38.07,244700.0,24.4947,24.5075,24.4049,24.4113,244700.0
2008-06-04 15:20:00,38.07,38.2,38.02,38.11,212200.0,24.4113,24.4947,24.3793,24.437,212200.0
2008-06-04 15:30:00,38.11,38.17,38.05,38.16,181000.0,24.437,24.4754,24.3985,24.469,181000.0
2008-06-04 15:40:00,38.16,38.2,38.08,38.09,350100.0,24.469,24.4947,24.4177,24.4241,350100.0
2008-06-04 15:50:00,38.1,38.11,38.01,38.07,620300.0,24.4306,24.437,24.3728,24.4113,620300.0
2008-06-05 09:30:00,38.17,38.22,37.76,37.96,604900.0,24.4754,24.5075,24.2125,24.3408,604900.0
2008-06-05 09:40:00,37.96,38.0,37.84,37.89,305200.0,24.3408,24.3664,24.2638,24.2959,305200.0
2008-06-05 09:50:00,37.91,37.91,37.75,37.8,238100.0,24.3087,24.3087,24.2061,24.2382,238100.0
2008-06-05 10:00:00,37.8,37.87,37.72,37.82,354100.0,24.2382,24.2831,24.1869,24.251,354100.0
2008-06-05 10:10:00,37.83,38.17,37.81,38.16,618200.0,24.2574,24.4754,24.2446,24.469,618200.0
2008-06-05 10:20:00,38.16,38.17,37.93,37.94,782400.0,24.469,24.4754,24.3216,24.328,782400.0
2008-06-05 10:30:00,37.94,38.08,37.89,37.94,355300.0,24.328,24.4177,24.2959,24.328,355300.0
2008-06-05 10:40:00,37.93,37.94,37.86,37.92,319100.0,24.3216,24.328,24.2767,24.3151,319100.0
2008-06-05 10:50:00,37.93,37.93,37.78,37.78,251500.0,24.3216,24.3216,24.2254,24.2254,251500.0
2008-06-05 11:00:00,37.78,37.81,37.61,37.61,338000.0,24.2254,24.2446,24.1164,24.1164,338000.0
2008-06-05 11:10:00,37.61,37.65,37.5,37.6,413400.0,24.1164,24.142,24.0458,24.1099,413400.0
2008-06-05 11:20:00,37.6,37.62,37.49,37.58,276800.0,24.1099,24.1228,24.0394,24.0971,276800.0
2008-06-05 11:30:00,37.58,37.82,37.56,37.82,229000.0,24.0971,24.251,24.0843,24.251,229000.0
2008-06-05 11:40:00,37.81,38.01,37.78,37.95,705500.0,24.2446,24.3728,24.2254,24.3344,705500.0
2008-06-05 11:50:00,37.95,38.11,37.94,38.04,203300.0,24.3344,24.437,24.328,24.3921,203300.0
2008-06-05 12:00:00,38.04,38.07,37.92,37.94,852200.0,24.3921,24.4113,24.3151,24.328,852200.0
2008-06-05 12:10:00,37.95,38.05,37.94,38.01,146600.0,24.3344,24.3985,24.328,24.3728,146600.0
2008-06-05 12:20:00,38.01,38.08,37.99,38.05,250100.0,24.3728,24.4177,24.36,24.3985,250100.0
2008-06-05 12:30:00,38.05,38.1,38.0,38.03,298400.0,24.3985,24.4306,24.3664,24.3857,298400.0
2008-06-05 12:40:00,38.03,38.07,38.0,38.05,182200.0,24.3857,24.4113,24.3664,24.3985,182200.0
2008-06-05 12:50:00,38.04,38.14,38.04,38.11,293600.0,24.3921,24.4562,24.3921,24.437,293600.0
2008-06-05 13:00:00,38.11,38.23,38.11,38.16,154200.0,24.437,24.5139,24.437,24.469,154200.0
2008-06-05 13:10:00,38.17,38.2,38.14,38.2,189500.0,24.4754,24.4947,24.4562,24.4947,189500.0
2008-06-05 13:20:00,38.2,38.24,38.13,38.22,162200.0,24.4947,24.5203,24.4498,24.5075,162200.0
2008-06-05 13:30:00,38.23,38.35,38.18,38.29,126700.0,24.5139,24.5909,24.4819,24.5524,126700.0
2008-06-05 13:40:00,38.29,38.5,38.28,38.49,266000.0,24.5524,24.687,24.546,24.6806,266000.0
2008-06-05 13:50:00,38.49,38.54,38.29,38.3,287500.0,24.6806,24.7127,24.5524,24.5588,287500.0
2008-06-05 14:00:00,38.3,38.38,38.21,38.23,198800.0,24.5588,24.6101,24.5011,24.5139,198800.0
2008-06-05 14:10:00,38.23,38.24,38.14,38.17,169900.0,24.5139,24.5203,24.4562,24.4754,169900.0
2008-06-05 14:20:00,38.16,38.18,37.99,38.13,214800.0,24.469,24.4819,24.36,24.4498,214800.0
2008-06-05 14:30:00,38.11,38.16,38.08,38.14,87500.0,24.437,24.469,24.4177,24.4562,87500.0
2008-06-05 14:40:00,38.14,38.29,38.13,38.29,133300.0,24.4562,24.5524,24.4498,24.5524,133300.0
2008-06-05 14:50:00,38.28,38.34,38.22,38.34,183100.0,24.546,24.5845,24.5075,24.5845,183100.0
2008-06-05 15:00:00,38.33,38.37,38.29,38.31,458400.0,24.578,24.6037,24.5524,24.5652,458400.0
2008-06-05 15:10:00,38.32,38.34,38.3,38.3,120100.0,24.5716,24.5845,24.5588,24.5588,120100.0
2008-06-05 15:20:00,38.31,38.37,38.28,38.37,291200.0,24.5652,24.6037,24.546,24.6037,291200.0
2008-06-05 15:30:00,38.36,38.44,38.34,38.41,222600.0,24.5973,24.6486,24.5845,24.6293,222600.0
2008-06-05 15:40:00,38.41,38.53,38.41,38.5,537800.0,24.6293,24.7063,24.6293,24.687,537800.0
2008-06-05 15:50:00,38.49,38.52,38.39,38.39,645300.0,24.6806,24.6999,24.6165,24.6165,645300.0
2008-06-06 09:30:00,38.25,38.37,37.71,37.72,653600.0,24.5267,24.6037,24.1805,24.1869,653600.0
2008-06-06 09:40:00,37.72,38.3,37.72,38.01,537100.0,24.1869,24.5588,24.1869,24.3728,537100.0
2008-06-06 09:50:00,37.99,38.29,37.97,38.25,320900.0,24.36,24.5524,24.3472,24.5267,320900.0
2008-06-06 10:00:00,38.25,38.38,37.99,38.0,521200.0,24.5267,24.6101,24.36,24.3664,521200.0
2008-06-06 10:10:00,38.01,38.15,37.95,38.05,221100.0,24.3728,24.4626,24.3344,24.3985,221100.0
2008-06-06 10:20:00,38.05,38.09,37.96,37.99,187400.0,24.3985,24.4241,24.3408,24.36,187400.0
2008-06-06 10:30:00,37.97,38.03,37.87,37.93,133700.0,24.3472,24.3857,24.2831,24.3216,133700.0
2008-06-06 10:40:00,37.92,38.06,37.88,38.01,164200.0,24.3151,24.4049,24.2895,24.3728,164200.0
2008-06-06 10:50:00,38.03,38.1,37.96,37.96,124700.0,24.3857,24.4306,24.3408,24.3408,124700.0
2008-06-06 11:00:00,37.96,38.0,37.87,37.97,245800.0,24.3408,24.3664,24.2831,24.3472,245800.0
2008-06-06 11:10:00,37.99,38.0,37.75,37.92,272300.0,24.36,24.3664,24.2061,24.3151,272300.0
2008-06-06 11:20:00,37.92,37.93,37.71,37.76,186000.0,24.3151,24.3216,24.1805,24.2125,186000.0
2008-06-06 11:30:00,37.75,37.96,37.68,37.93,193000.0,24.2061,24.3408,24.1612,24.3216,193000.0
2008-06-06 11:40:00,37.92,38.0,37.82,37.96,130700.0,24.3151,24.3664,24.251,24.3408,130700.0
2008-06-06 11:50:00,37.96,38.0,37.91,37.95,131800.0,24.3408,24.3664,24.3087,24.3344,131800.0
2008-06-06 12:00:00,37.95,38.0,37.88,37.93,98400.0,24.3344,24.3664,24.2895,24.3216,98400.0
2008-06-06 12:10:00,37.92,37.96,37.87,37.92,98300.0,24.3151,24.3408,24.2831,24.3151,98300.0
2008-06-06 12:20:00,37.91,38.0,37.89,37.94,101400.0,24.3087,24.3664,24.2959,24.328,101400.0
2008-06-06 12:30:00,37.93,38.12,37.93,38.09,177500.0,24.3216,24.4434,24.3216,24.4241,177500.0
2008-06-06 12:40:00,38.1,38.13,38.09,38.11,76700.0,24.4306,24.4498,24.4241,24.437,76700.0
2008-06-06 12:50:00,38.1,38.11,38.03,38.05,117100.0,24.4306,24.437,24.3857,24.3985,117100.0
2008-06-06 13:00:00,38.04,38.05,37.86,37.9,131100.0,24.3921,24.3985,24.2767,24.3023,131100.0
2008-06-06 13:10:00,37.91,38.0,37.87,37.88,112600.0,24.3087,24.3664,24.2831,24.2895,112600.0
2008-06-06 13:20:00,37.88,38.08,37.87,38.05,143600.0,24.2895,24.4177,24.2831,24.3985,143600.0
2008-06-06 13:30:00,38.04,38.1,37.97,37.99,156900.0,24.3921,24.4306,24.3472,24.36,156900.0
2008-06-06 13:40:00,37.97,38.0,37.96,37.99,75700.0,24.3472,24.3664,24.3408,24.36,75700.0
2008-06-06 13:50:00,37.99,38.0,37.9,37.98,100200.0,24.36,24.3664,24.3023,24.3536,100200.0
2008-06-06 14:00:00,37.97,37.97,37.74,37.76,178700.0,24.3472,24.3472,24.1997,24.2125,178700.0
2008-06-06 14:10:00,37.76,37.82,37.63,37.67,186800.0,24.2125,24.251,24.1292,24.1548,186800.0
2008-06-06 14:20:00,37.67,37.68,37.5,37.61,225100.0,24.1548,24.1612,24.0458,24.1164,225100.0
2008-06-06 14:30:00,37.62,37.66,37.55,37.58,153700.0,24.1228,24.1484,24.0779,24.0971,153700.0
2008-06-06 14:40:00,37.57,37.64,37.55,37.59,91500.0,24.0907,24.1356,24.0779,24.1035,91500.0
2008-06-06 14:50:00,37.6,37.63,37.55,37.56,150500.0,24.1099,24.1292,24.0779,24.0843,150500.0
2008-06-06 15:00:00,37.55,37.61,37.51,37.54,249500.0,24.0779,24.1164,24.0522,24.0715,249500.0
2008-06-06 15:10:00,37.55,37.63,37.47,37.54,236800.0,24.0779,24.1292,24.0266,24.0715,236800.0
2008-06-06 15:20:00,37.54,37.54,37.36,37.39,338100.0,24.0715,24.0715,23.9561,23.9753,338100.0
2008-06-06 15:30:00,37.4,37.47,37.34,37.4,266800.0,23.9817,24.0266,23.9432,23.9817,266800.0
2008-06-06 15:40:00,37.4,37.41,37.28,37.36,402700.0,23.9817,23.9881,23.9048,23.9561,402700.0
2008-06-06 15:50:00,37.36,37.37,37.15,37.17,829500.0,23.9561,23.9625,23.8214,23.8342,829500.0
2008-06-09 09:30:00,37.37,37.69,37.37,37.52,193000.0,23.9625,24.1677,23.9625,24.0586,193000.0
2008-06-09 09:40:00,37.54,37.55,37.31,37.33,120500.0,24.0715,24.0779,23.924,23.9368,120500.0
2008-06-09 09:50:00,37.33,37.34,37.01,37.07,173200.0,23.9368,23.9432,23.7316,23.7701,173200.0
2008-06-09 10:00:00,37.09,37.21,36.78,36.82,244100.0,23.7829,23.8599,23.5841,23.6098,244100.0
2008-06-09 10:10:00,36.83,37.07,36.75,37.0,173100.0,23.6162,23.7701,23.5649,23.7252,173100.0
2008-06-09 10:20:00,37.01,37.01,36.92,37.0,135900.0,23.7316,23.7316,23.6739,23.7252,135900.0
2008-06-09 10:30:00,37.0,37.25,36.99,37.25,337900.0,23.7252,23.8855,23.7188,23.8855,337900.0
2008-06-09 10:40:00,37.25,37.35,37.23,37.32,152300.0,23.8855,23.9496,23.8727,23.9304,152300.0
2008-06-09 10:50:00,37.31,37.47,37.31,37.42,242400.0,23.924,24.0266,23.924,23.9945,242400.0
2008-06-09 11:00:00,37.42,37.62,37.4,37.46,230600.0,23.9945,24.1228,23.9817,24.0202,230600.0
2008-06-09 11:10:00,37.47,37.6,37.47,37.58,81300.0,24.0266,24.1099,24.0266,24.0971,81300.0
2008-06-09 11:20:00,37.58,37.65,37.53,37.6,116900.0,24.0971,24.142,24.0651,24.1099,116900.0
2008-06-09 11:30:00,37.6,37.66,37.52,37.64,136700.0,24.1099,24.1484,24.0586,24.1356,136700.0
2008-06-09 11:40:00,37.64,37.7,37.57,37.57,102500.0,24.1356,24.1741,24.0907,24.0907,102500.0
2008-06-09 11:50:00,37.58,37.58,37.45,37.47,160200.0,24.0971,24.0971,24.0138,24.0266,160200.0
2008-06-09 12:00:00,37.48,37.49,37.38,37.44,159500.0,24.033,24.0394,23.9689,24.0074,159500.0
2008-06-09 12:10:00,37.43,37.52,37.31,37.4,199200.0,24.0009,24.0586,23.924,23.9817,199200.0
2008-06-09 12:20:00,37.4,37.45,37.39,37.42,126700.0,23.9817,24.0138,23.9753,23.9945,126700.0
2008-06-09 12:30:00,37.43,37.48,37.4,37.47,64800.0,24.0009,24.033,23.9817,24.0266,64800.0
2008-06-09 12:40:00,37.46,37.48,37.4,37.46,86000.0,24.0202,24.033,23.9817,24.0202,86000.0
2008-06-09 12:50:00,37.47,37.54,37.46,37.53,40600.0,24.0266,24.0715,24.0202,24.0651,40600.0
2008-06-09 13:00:00,37.53,37.53,37.38,37.42,112000.0,24.0651,24.0651,23.9689,23.9945,112000.0
2008-06-09 13:10:00,37.41,37.43,37.25,37.32,184000.0,23.9881,24.0009,23.8855,23.9304,184000.0
2008-06-09 13:20:00,37.32,37.37,37.21,37.36,87500.0,23.9304,23.9625,23.8599,23.9561,87500.0
2008-06-09 13:30:00,37.35,37.38,37.33,37.35,41000.0,23.9496,23.9689,23.9368,23.9496,41000.0
2008-06-09 13:40:00,37.35,37.36,37.26,37.26,63200.0,23.9496,23.9561,23.8919,23.8919,63200.0
2008-06-09 13:50:00,37.26,37.26,37.09,37.22,224700.0,23.8919,23.8919,23.7829,23.8663,224700.0
2008-06-09 14:00:00,37.22,37.28,37.13,37.15,130700.0,23.8663,23.9048,23.8086,23.8214,130700.0
2008-06-09 14:10:00,37.15,37.19,37.05,37.13,174000.0,23.8214,23.847,23.7573,23.8086,174000.0
2008-06-09 14:20:00,37.12,37.35,37.1,37.32,172200.0,23.8022,23.9496,23.7893,23.9304,172200.0
2008-06-09 14:30:00,37.31,37.4,37.31,37.39,169100.0,23.924,23.9817,23.924,23.9753,169100.0
2008-06-09 14:40:00,37.38,37.4,37.25,37.32,124800.0,23.9689,23.9817,23.8855,23.9304,124800.0
2008-06-09 14:50:00,37.32,37.34,37.21,37.31,140000.0,23.9304,23.9432,23.8599,23.924,140000.0
2008-06-09 15:00:00,37.31,37.34,37.23,37.3,199900.0,23.924,23.9432,23.8727,23.9176,199900.0
2008-06-09 15:10:00,37.3,37.33,37.25,37.32,434000.0,23.9176,23.9368,23.8855,23.9304,434000.0
2008-06-09 15:20:00,37.31,37.4,37.27,37.32,131600.0,23.924,23.9817,23.8983,23.9304,131600.0
2008-06-09 15:30:00,37.32,37.4,37.31,37.34,185100.0,23.9304,23.9817,23.924,23.9432,185100.0
2008-06-09 15:40:00,37.34,37.58,37.31,37.56,381700.0,23.9432,24.0971,23.924,24.0843,381700.0
2008-06-09 15:50:00,37.56,37.62,37.55,37.6,343400.0,24.0843,24.1228,24.0779,24.1099,343400.0
2008-06-10 09:30:00,37.29,37.4,36.84,36.86,336100.0,23.9112,23.9817,23.6226,23.6354,336100.0
2008-06-10 09:40:00,36.87,37.03,36.8,36.82,190800.0,23.6419,23.7445,23.597,23.6098,190800.0
2008-06-10 09:50:00,36.82,36.92,36.61,36.62,246900.0,23.6098,23.6739,23.4751,23.4815,246900.0
2008-06-10 10:00:00,36.63,36.75,36.58,36.74,183500.0,23.488,23.5649,23.4559,23.5585,183500.0
2008-06-10 10:10:00,36.75,36.77,36.62,36.75,236600.0,23.5649,23.5777,23.4815,23.5649,236600.0
2008-06-10 10:20:00,36.75,36.83,36.74,36.76,163000.0,23.5649,23.6162,23.5585,23.5713,163000.0
2008-06-10 10:30:00,36.77,36.89,36.74,36.88,161400.0,23.5777,23.6547,23.5585,23.6483,161400.0
2008-06-10 10:40:00,36.89,36.89,36.71,36.83,189800.0,23.6547,23.6547,23.5393,23.6162,189800.0
2008-06-10 10:50:00,36.83,36.87,36.75,36.79,140700.0,23.6162,23.6419,23.5649,23.5906,140700.0
2008-06-10 11:00:00,36.8,36.84,36.67,36.72,168700.0,23.597,23.6226,23.5136,23.5457,168700.0
2008-06-10 11:10:00,36.74,36.8,36.71,36.73,88300.0,23.5585,23.597,23.5393,23.5521,88300.0
2008-06-10 11:20:00,36.73,36.76,36.65,36.68,106200.0,23.5521,23.5713,23.5008,23.52,106200.0
2008-06-10 11:30:00,36.67,36.79,36.66,36.73,126300.0,23.5136,23.5906,23.5072,23.5521,126300.0
2008-06-10 11:40:00,36.73,36.86,36.69,36.81,125100.0,23.5521,23.6354,23.5264,23.6034,125100.0
2008-06-10 11:50:00,36.8,36.86,36.76,36.86,119800.0,23.597,23.6354,23.5713,23.6354,119800.0
2008-06-10 12:00:00,36.86,36.86,36.74,36.81,158900.0,23.6354,23.6354,23.5585,23.6034,158900.0
2008-06-10 12:10:00,36.81,36.84,36.7,36.8,277600.0,23.6034,23.6226,23.5328,23.597,277600.0
2008-06-10 12:20:00,36.8,36.88,36.79,36.85,245700.0,23.597,23.6483,23.5906,23.629,245700.0
2008-06-10 12:30:00,36.85,36.96,36.8,36.95,178500.0,23.629,23.6996,23.597,23.6932,178500.0
2008-06-10 12:40:00,36.95,37.06,36.94,37.05,90700.0,23.6932,23.7637,23.6867,23.7573,90700.0
2008-06-10 12:50:00,37.05,37.05,36.98,36.99,56800.0,23.7573,23.7573,23.7124,23.7188,56800.0
2008-06-10 13:00:00,36.99,37.0,36.9,36.91,179300.0,23.7188,23.7252,23.6611,23.6675,179300.0
2008-06-10 13:10:00,36.91,37.14,36.9,37.13,164100.0,23.6675,23.815,23.6611,23.8086,164100.0
2008-06-10 13:20:00,37.13,37.2,37.08,37.18,143900.0,23.8086,23.8535,23.7765,23.8406,143900.0
2008-06-10 13:30:00,37.17,37.18,37.09,37.1,167200.0,23.8342,23.8406,23.7829,23.7893,167200.0
2008-06-10 13:40:00,37.09,37.13,37.04,37.06,115000.0,23.7829,23.8086,23.7509,23.7637,115000.0
2008-06-10 13:50:00,37.07,37.15,37.06,37.14,151900.0,23.7701,23.8214,23.7637,23.815,151900.0
2008-06-10 14:00:00,37.13,37.14,37.08,37.12,191400.0,23.8086,23.815,23.7765,23.8022,191400.0
2008-06-10 14:10:00,37.12,37.15,37.06,37.1,153400.0,23.8022,23.8214,23.7637,23.7893,153400.0
2008-06-10 14:20:00,37.1,37.16,37.09,37.13,186300.0,23.7893,23.8278,23.7829,23.8086,186300.0
2008-06-10 14:30:00,37.14,37.16,37.12,37.14,99300.0,23.815,23.8278,23.8022,23.815,99300.0
2008-06-10 14:40:00,37.13,37.24,37.11,37.18,198000.0,23.8086,23.8791,23.7957,23.8406,198000.0
2008-06-10 14:50:00,37.18,37.24,37.11,37.19,176800.0,23.8406,23.8791,23.7957,23.847,176800.0
2008-06-10 15:00:00,37.19,37.23,37.17,37.19,136100.0,23.847,23.8727,23.8342,23.847,136100.0
2008-06-10 15:10:00,37.19,37.24,37.11,37.13,132600.0,23.847,23.8791,23.7957,23.8086,132600.0
2008-06-10 15:20:00,37.13,37.19,37.1,37.13,160400.0,23.8086,23.847,23.7893,23.8086,160400.0
2008-06-10 15:30:00,37.13,37.14,37.04,37.09,179900.0,23.8086,23.815,23.7509,23.7829,179900.0
2008-06-10 15:40:00,37.09,37.14,37.04,37.1,278600.0,23.7829,23.815,23.7509,23.7893,278600.0
2008-06-10 15:50:00,37.1,37.26,37.05,37.14,556200.0,23.7893,23.8919,23.7573,23.815,556200.0
2008-06-11 09:30:00,37.32,37.85,37.25,37.85,450600.0,23.9304,24.2703,23.8855,24.2703,450600.0
2008-06-11 09:40:00,37.84,37.94,37.62,37.9,468100.0,24.2638,24.328,24.1228,24.3023,468100.0
2008-06-11 09:50:00,37.91,37.93,37.37,37.39,247800.0,24.3087,24.3216,23.9625,23.9753,247800.0
2008-06-11 10:00:00,37.38,37.47,37.33,37.42,266700.0,23.9689,24.0266,23.9368,23.9945,266700.0
2008-06-11 10:10:00,37.41,37.42,37.25,37.28,321300.0,23.9881,23.9945,23.8855,23.9048,321300.0
2008-06-11 10:20:00,37.28,37.28,36.97,37.03,389800.0,23.9048,23.9048,23.706,23.7445,389800.0
2008-06-11 10:30:00,37.03,37.24,36.92,36.95,265700.0,23.7445,23.8791,23.6739,23.6932,265700.0
2008-06-11 10:40:00,36.95,37.12,36.87,37.12,288600.0,23.6932,23.8022,23.6419,23.8022,288600.0
2008-06-11 10:50:00,37.12,37.25,37.08,37.18,1699100.0,23.8022,23.8855,23.7765,23.8406,1699100.0
2008-06-11 11:00:00,37.18,37.19,36.96,37.06,127900.0,23.8406,23.847,23.6996,23.7637,127900.0
2008-06-11 11:10:00,37.06,37.17,37.06,37.14,148000.0,23.7637,23.8342,23.7637,23.815,148000.0
2008-06-11 11:20:00,37.13,37.14,36.88,36.95,164600.0,23.8086,23.815,23.6483,23.6932,164600.0
2008-06-11 11:30:00,36.95,37.08,36.9,37.08,87900.0,23.6932,23.7765,23.6611,23.7765,87900.0
2008-06-11 11:40:00,37.08,37.47,37.04,37.1,186600.0,23.7765,24.0266,23.7509,23.7893,186600.0
2008-06-11 11:50:00,37.1,37.1,36.98,37.07,268400.0,23.7893,23.7893,23.7124,23.7701,268400.0
2008-06-11 12:00:00,37.07,37.1,37.0,37.0,148800.0,23.7701,23.7893,23.7252,23.7252,148800.0
2008-06-11 12:10:00,37.0,37.03,36.97,37.01,113600.0,23.7252,23.7445,23.706,23.7316,113600.0
2008-06-11 12:20:00,37.01,37.02,36.98,36.99,96000.0,23.7316,23.738,23.7124,23.7188,96000.0
2008-06-11 12:30:00,36.99,37.0,36.96,37.0,112300.0,23.7188,23.7252,23.6996,23.7252,112300.0
2008-06-11 12:40:00,37.0,37.0,36.93,37.0,108300.0,23.7252,23.7252,23.6803,23.7252,108300.0
2008-06-11 12:50:00,37.0,37.17,36.98,37.14,165700.0,23.7252,23.8342,23.7124,23.815,165700.0
2008-06-11 13:00:00,37.15,37.27,37.12,37.27,163700.0,23.8214,23.8983,23.8022,23.8983,163700.0
2008-06-11 13:10:00,37.27,37.39,37.27,37.35,144500.0,23.8983,23.9753,23.8983,23.9496,144500.0
2008-06-11 13:20:00,37.34,37.36,37.17,37.25,143900.0,23.9432,23.9561,23.8342,23.8855,143900.0
2008-06-11 13:30:00,37.26,37.28,37.18,37.25,136600.0,23.8919,23.9048,23.8406,23.8855,136600.0
2008-06-11 13:40:00,37.26,37.3,37.17,37.22,140400.0,23.8919,23.9176,23.8342,23.8663,140400.0
2008-06-11 13:50:00,37.23,37.24,37.1,37.22,241900.0,23.8727,23.8791,23.7893,23.8663,241900.0
2008-06-11 14:00:00,37.22,37.32,37.14,37.28,180600.0,23.8663,23.9304,23.815,23.9048,180600.0
2008-06-11 14:10:00,37.3,37.32,37.17,37.22,149700.0,23.9176,23.9304,23.8342,23.8663,149700.0
2008-06-11 14:20:00,37.21,37.36,37.2,37.29,384100.0,23.8599,23.9561,23.8535,23.9112,384100.0
2008-06-11 14:30:00,37.31,37.35,37.28,37.33,188400.0,23.924,23.9496,23.9048,23.9368,188400.0
2008-06-11 14:40:00,37.32,37.37,37.29,37.34,314400.0,23.9304,23.9625,23.9112,23.9432,314400.0
2008-06-11 14:50:00,37.34,37.39,37.24,37.33,322900.0,23.9432,23.9753,23.8791,23.9368,322900.0
2008-06-11 15:00:00,37.32,37.38,37.29,37.31,201800.0,23.9304,23.9689,23.9112,23.924,201800.0
2008-06-11 15:10:00,37.31,37.39,37.28,37.28,224600.0,23.924,23.9753,23.9048,23.9048,224600.0
2008-06-11 15:20:00,37.29,37.34,37.26,37.3,282800.0,23.9112,23.9432,23.8919,23.9176,282800.0
2008-06-11 15:30:00,37.31,37.4,37.29,37.33,361500.0,23.924,23.9817,23.9112,23.9368,361500.0
2008-06-11 15:40:00,37.32,37.38,37.25,37.35,450600.0,23.9304,23.9689,23.8855,23.9496,450600.0
2008-06-11 15:50:00,37.35,37.37,37.28,37.29,635200.0,23.9496,23.9625,23.9048,23.9112,635200.0
2008-06-12 09:30:00,36.33,36.6,35.44,35.52,1312800.0,23.2956,23.4687,22.7249,22.7762,1312800.0
2008-06-12 09:40:00,35.51,35.52,35.18,35.23,1527000.0,22.7698,22.7762,22.5582,22.5903,1527000.0
2008-06-12 09:50:00,35.21,35.32,34.92,35.01,1020200.0,22.5774,22.648,22.3915,22.4492,1020200.0
2008-06-12 10:00:00,35.02,35.03,34.57,34.6,1043300.0,22.4556,22.462,22.167,22.1863,1043300.0
2008-06-12 10:10:00,34.6,34.69,34.36,34.38,1052300.0,22.1863,22.244,22.0324,22.0452,1052300.0
2008-06-12 10:20:00,34.39,34.48,34.15,34.43,1346000.0,22.0516,22.1093,21.8977,22.0773,1346000.0
2008-06-12 10:30:00,34.43,34.56,34.32,34.38,1048700.0,22.0773,22.1606,22.0067,22.0452,1048700.0
2008-06-12 10:40:00,34.37,34.42,34.08,34.17,603100.0,22.0388,22.0709,21.8528,21.9106,603100.0
2008-06-12 10:50:00,34.15,34.27,33.95,34.15,833300.0,21.8977,21.9747,21.7695,21.8977,833300.0
2008-06-12 11:00:00,34.15,34.57,34.13,34.46,638200.0,21.8977,22.167,21.8849,22.0965,638200.0
2008-06-12 11:10:00,34.47,34.58,34.34,34.57,553900.0,22.1029,22.1735,22.0196,22.167,553900.0
2008-06-12 11:20:00,34.58,34.78,34.57,34.7,555100.0,22.1735,22.3017,22.167,22.2504,555100.0
2008-06-12 11:30:00,34.7,34.7,34.59,34.7,252600.0,22.2504,22.2504,22.1799,22.2504,252600.0
2008-06-12 11:40:00,34.7,34.77,34.5,34.66,267900.0,22.2504,22.2953,22.1222,22.2248,267900.0
2008-06-12 11:50:00,34.66,34.66,34.39,34.42,477600.0,22.2248,22.2248,22.0516,22.0709,477600.0
2008-06-12 12:00:00,34.41,34.57,34.4,34.57,321400.0,22.0644,22.167,22.058,22.167,321400.0
2008-06-12 12:10:00,34.56,34.73,34.54,34.7,343300.0,22.1606,22.2696,22.1478,22.2504,343300.0
2008-06-12 12:20:00,34.7,34.76,34.67,34.75,232300.0,22.2504,22.2889,22.2312,22.2825,232300.0
2008-06-12 12:30:00,34.75,34.75,34.66,34.72,219900.0,22.2825,22.2825,22.2248,22.2632,219900.0
2008-06-12 12:40:00,34.72,34.72,34.65,34.69,217700.0,22.2632,22.2632,22.2183,22.244,217700.0
2008-06-12 12:50:00,34.69,34.7,34.56,34.62,213000.0,22.244,22.2504,22.1606,22.1991,213000.0
2008-06-12 13:00:00,34.62,34.69,34.53,34.64,250600.0,22.1991,22.244,22.1414,22.2119,250600.0
2008-06-12 13:10:00,34.64,34.71,34.62,34.68,358200.0,22.2119,22.2568,22.1991,22.2376,358200.0
2008-06-12 13:20:00,34.68,34.76,34.67,34.71,227500.0,22.2376,22.2889,22.2312,22.2568,227500.0
2008-06-12 13:30:00,34.71,34.72,34.64,34.69,241000.0,22.2568,22.2632,22.2119,22.244,241000.0
2008-06-12 13:40:00,34.69,34.7,34.59,34.6,409600.0,22.244,22.2504,22.1799,22.1863,409600.0
2008-06-12 13:50:00,34.59,34.62,34.54,34.56,205500.0,22.1799,22.1991,22.1478,22.1606,205500.0
2008-06-12 14:00:00,34.55,34.57,34.25,34.29,476000.0,22.1542,22.167,21.9619,21.9875,476000.0
2008-06-12 14:10:00,34.3,34.3,34.04,34.25,783800.0,21.9939,21.9939,21.8272,21.9619,783800.0
2008-06-12 14:20:00,34.25,34.32,34.12,34.27,253200.0,21.9619,22.0067,21.8785,21.9747,253200.0
2008-06-12 14:30:00,34.26,34.38,34.26,34.3,319900.0,21.9683,22.0452,21.9683,21.9939,319900.0
2008-06-12 14:40:00,34.29,34.31,34.25,34.27,193400.0,21.9875,22.0003,21.9619,21.9747,193400.0
2008-06-12 14:50:00,34.26,34.3,34.24,34.3,224800.0,21.9683,21.9939,21.9554,21.9939,224800.0
2008-06-12 15:00:00,34.3,34.31,34.14,34.15,454500.0,21.9939,22.0003,21.8913,21.8977,454500.0
2008-06-12 15:10:00,34.15,34.18,33.83,33.84,502800.0,21.8977,21.917,21.6925,21.699,502800.0
2008-06-12 15:20:00,33.83,34.19,33.6,33.65,529900.0,21.6925,21.9234,21.5451,21.5771,529900.0
2008-06-12 15:30:00,33.65,33.79,33.61,33.63,785500.0,21.5771,21.6669,21.5515,21.5643,785500.0
2008-06-12 15:40:00,33.64,33.64,33.5,33.52,1029100.0,21.5707,21.5707,21.4809,21.4938,1029100.0
2008-06-12 15:50:00,33.52,33.53,33.34,33.44,2172000.0,21.4938,21.5002,21.3783,21.4425,2172000.0
2008-06-13 09:30:00,32.98,33.02,32.26,32.34,1633300.0,21.1475,21.1732,20.6858,20.7371,1633300.0
2008-06-13 09:40:00,32.34,32.39,31.91,31.93,1235800.0,20.7371,20.7692,20.4614,20.4742,1235800.0
2008-06-13 09:50:00,31.92,32.34,31.7,31.75,1001500.0,20.4678,20.7371,20.3267,20.3588,1001500.0
2008-06-13 10:00:00,31.75,32.29,31.65,32.29,1071700.0,20.3588,20.7051,20.2947,20.7051,1071700.0
2008-06-13 10:10:00,32.28,32.5,32.12,32.15,1330700.0,20.6986,20.8397,20.5961,20.6153,1330700.0
2008-06-13 10:20:00,32.13,33.5,32.05,32.44,749000.0,20.6025,21.4809,20.5512,20.8012,749000.0
2008-06-13 10:30:00,32.44,32.53,32.36,32.44,722100.0,20.8012,20.859,20.7499,20.8012,722100.0
2008-06-13 10:40:00,32.43,32.59,32.42,32.47,563500.0,20.7948,20.8974,20.7884,20.8205,563500.0
2008-06-13 10:50:00,32.48,32.53,32.25,32.38,456600.0,20.8269,20.859,20.6794,20.7628,456600.0
2008-06-13 11:00:00,32.38,32.49,32.28,32.49,324800.0,20.7628,20.8333,20.6986,20.8333,324800.0
2008-06-13 11:10:00,32.49,32.67,32.48,32.65,661800.0,20.8333,20.9487,20.8269,20.9359,661800.0
2008-06-13 11:20:00,32.66,32.68,32.57,32.67,443800.0,20.9423,20.9551,20.8846,20.9487,443800.0
2008-06-13 11:30:00,32.67,32.85,32.64,32.79,395800.0,20.9487,21.0641,20.9295,21.0257,395800.0
2008-06-13 11:40:00,32.8,32.8,32.63,32.69,377200.0,21.0321,21.0321,20.9231,20.9615,377200.0
2008-06-13 11:50:00,32.69,32.74,32.63,32.65,241200.0,20.9615,20.9936,20.9231,20.9359,241200.0
2008-06-13 12:00:00,32.66,32.69,32.54,32.63,302300.0,20.9423,20.9615,20.8654,20.9231,302300.0
2008-06-13 12:10:00,32.63,32.67,32.45,32.45,280100.0,20.9231,20.9487,20.8077,20.8077,280100.0
2008-06-13 12:20:00,32.45,32.86,32.3,32.51,399100.0,20.8077,21.0706,20.7115,20.8461,399100.0
2008-06-13 12:30:00,32.52,32.58,32.51,32.53,828500.0,20.8525,20.891,20.8461,20.859,828500.0
2008-06-13 12:40:00,32.53,32.58,32.5,32.51,220500.0,20.859,20.891,20.8397,20.8461,220500.0
2008-06-13 12:50:00,32.52,32.65,32.5,32.64,363100.0,20.8525,20.9359,20.8397,20.9295,363100.0
2008-06-13 13:00:00,32.64,32.72,32.5,32.71,368400.0,20.9295,20.9808,20.8397,20.9744,368400.0
2008-06-13 13:10:00,32.71,32.89,32.71,32.84,478300.0,20.9744,21.0898,20.9744,21.0577,478300.0
2008-06-13 13:20:00,32.84,32.94,32.79,32.83,376700.0,21.0577,21.1219,21.0257,21.0513,376700.0
2008-06-13 13:30:00,32.83,32.91,32.79,32.81,265300.0,21.0513,21.1026,21.0257,21.0385,265300.0
2008-06-13 13:40:00,32.82,32.82,32.71,32.78,229100.0,21.0449,21.0449,20.9744,21.0193,229100.0
2008-06-13 13:50:00,32.78,32.79,32.69,32.72,593900.0,21.0193,21.0257,20.9615,20.9808,593900.0
2008-06-13 14:00:00,32.73,32.73,32.64,32.66,146400.0,20.9872,20.9872,20.9295,20.9423,146400.0
2008-06-13 14:10:00,32.66,32.76,32.57,32.75,220900.0,20.9423,21.0064,20.8846,21.0,220900.0
2008-06-13 14:20:00,32.76,32.79,32.73,32.78,234900.0,21.0064,21.0257,20.9872,21.0193,234900.0
2008-06-13 14:30:00,32.78,32.8,32.75,32.76,182500.0,21.0193,21.0321,21.0,21.0064,182500.0
2008-06-13 14:40:00,32.77,32.8,32.75,32.78,177400.0,21.0128,21.0321,21.0,21.0193,177400.0
2008-06-13 14:50:00,32.78,32.79,32.67,32.77,188800.0,21.0193,21.0257,20.9487,21.0128,188800.0
2008-06-13 15:00:00,32.77,32.79,32.72,32.78,250800.0,21.0128,21.0257,20.9808,21.0193,250800.0
2008-06-13 15:10:00,32.79,32.84,32.73,32.75,197200.0,21.0257,21.0577,20.9872,21.0,197200.0
2008-06-13 15:20:00,32.75,32.78,32.71,32.74,309500.0,21.0,21.0193,20.9744,20.9936,309500.0
2008-06-13 15:30:00,32.74,32.75,32.53,32.61,454700.0,20.9936,21.0,20.859,20.9102,454700.0
2008-06-13 15:40:00,32.62,32.71,32.58,32.62,688000.0,20.9167,20.9744,20.891,20.9167,688000.0
2008-06-13 15:50:00,32.62,32.7,32.54,32.58,1047600.0,20.9167,20.968,20.8654,20.891,1047600.0
2008-06-16 09:30:00,32.43,32.88,32.16,32.76,525100.0,20.7948,21.0834,20.6217,21.0064,525100.0
2008-06-16 09:40:00,32.79,33.12,32.74,32.96,376800.0,21.0257,21.2373,20.9936,21.1347,376800.0
2008-06-16 09:50:00,32.97,33.15,32.96,33.01,343000.0,21.1411,21.2565,21.1347,21.1667,343000.0
2008-06-16 10:00:00,33.0,33.08,32.78,32.88,243500.0,21.1603,21.2116,21.0193,21.0834,243500.0
2008-06-16 10:10:00,32.88,32.9,32.68,32.73,227400.0,21.0834,21.0962,20.9551,20.9872,227400.0
2008-06-16 10:20:00,32.73,32.8,32.71,32.77,188000.0,20.9872,21.0321,20.9744,21.0128,188000.0
2008-06-16 10:30:00,32.78,32.8,32.69,32.7,263200.0,21.0193,21.0321,20.9615,20.968,263200.0
2008-06-16 10:40:00,32.7,32.71,32.58,32.59,280100.0,20.968,20.9744,20.891,20.8974,280100.0
2008-06-16 10:50:00,32.59,32.6,32.49,32.49,355200.0,20.8974,20.9038,20.8333,20.8333,355200.0
2008-06-16 11:00:00,32.5,32.58,32.45,32.46,237900.0,20.8397,20.891,20.8077,20.8141,237900.0
2008-06-16 11:10:00,32.46,32.48,32.33,32.4,217600.0,20.8141,20.8269,20.7307,20.7756,217600.0
2008-06-16 11:20:00,32.4,32.5,32.39,32.45,286700.0,20.7756,20.8397,20.7692,20.8077,286700.0
2008-06-16 11:30:00,32.45,32.54,32.4,32.46,296500.0,20.8077,20.8654,20.7756,20.8141,296500.0
2008-06-16 11:40:00,32.47,32.63,32.46,32.62,123400.0,20.8205,20.9231,20.8141,20.9167,123400.0
2008-06-16 11:50:00,32.62,32.67,32.48,32.53,167800.0,20.9167,20.9487,20.8269,20.859,167800.0
2008-06-16 12:00:00,32.53,32.53,32.41,32.45,135700.0,20.859,20.859,20.782,20.8077,135700.0
2008-06-16 12:10:00,32.46,32.51,32.44,32.48,106900.0,20.8141,20.8461,20.8012,20.8269,106900.0
2008-06-16 12:20:00,32.49,32.56,32.42,32.46,108100.0,20.8333,20.8782,20.7884,20.8141,108100.0
2008-06-16 12:30:00,32.46,32.47,32.32,32.36,136900.0,20.8141,20.8205,20.7243,20.7499,136900.0
2008-06-16 12:40:00,32.36,32.43,32.32,32.42,88400.0,20.7499,20.7948,20.7243,20.7884,88400.0
2008-06-16 12:50:00,32.42,32.53,32.41,32.41,126300.0,20.7884,20.859,20.782,20.782,126300.0
2008-06-16 13:00:00,32.41,32.67,32.4,32.58,405800.0,20.782,20.9487,20.7756,20.891,405800.0
2008-06-16 13:10:00,32.59,32.59,32.47,32.55,251300.0,20.8974,20.8974,20.8205,20.8718,251300.0
2008-06-16 13:20:00,32.55,32.61,32.51,32.61,133400.0,20.8718,20.9102,20.8461,20.9102,133400.0
2008-06-16 13:30:00,32.61,32.62,32.55,32.58,222300.0,20.9102,20.9167,20.8718,20.891,222300.0
2008-06-16 13:40:00,32.58,32.6,32.56,32.59,200800.0,20.891,20.9038,20.8782,20.8974,200800.0
2008-06-16 13:50:00,32.6,32.74,32.59,32.7,368200.0,20.9038,20.9936,20.8974,20.968,368200.0
2008-06-16 14:00:00,32.71,32.75,32.68,32.74,171000.0,20.9744,21.0,20.9551,20.9936,171000.0
2008-06-16 14:10:00,32.74,32.8,32.66,32.78,200300.0,20.9936,21.0321,20.9423,21.0193,200300.0
2008-06-16 14:20:00,32.78,32.82,32.69,32.72,137000.0,21.0193,21.0449,20.9615,20.9808,137000.0
2008-06-16 14:30:00,32.73,32.77,32.7,32.75,137100.0,20.9872,21.0128,20.968,21.0,137100.0
2008-06-16 14:40:00,32.75,32.78,32.72,32.74,130700.0,21.0,21.0193,20.9808,20.9936,130700.0
2008-06-16 14:50:00,32.74,32.78,32.73,32.77,138000.0,20.9936,21.0193,20.9872,21.0128,138000.0
2008-06-16 15:00:00,32.77,32.77,32.68,32.69,247300.0,21.0128,21.0128,20.9551,20.9615,247300.0
2008-06-16 15:10:00,32.7,32.73,32.65,32.69,244900.0,20.968,20.9872,20.9359,20.9615,244900.0
2008-06-16 15:20:00,32.69,32.7,32.64,32.64,242700.0,20.9615,20.968,20.9295,20.9295,242700.0
2008-06-16 15:30:00,32.65,32.65,32.56,32.58,519400.0,20.9359,20.9359,20.8782,20.891,519400.0
2008-06-16 15:40:00,32.58,32.61,32.58,32.59,358500.0,20.891,20.9102,20.891,20.8974,358500.0
2008-06-16 15:50:00,32.6,32.69,32.53,32.57,871400.0,20.9038,20.9615,20.859,20.8846,871400.0
2008-06-17 09:30:00,32.71,32.98,32.67,32.94,353700.0,20.9744,21.1475,20.9487,21.1219,353700.0
2008-06-17 09:40:00,32.94,33.08,32.93,33.0,366400.0,21.1219,21.2116,21.1154,21.1603,366400.0
2008-06-17 09:50:00,33.0,33.25,32.99,33.07,523100.0,21.1603,21.3206,21.1539,21.2052,523100.0
2008-06-17 10:00:00,33.05,33.08,32.88,32.91,307000.0,21.1924,21.2116,21.0834,21.1026,307000.0
2008-06-17 10:10:00,32.91,33.17,32.91,33.16,309000.0,21.1026,21.2693,21.1026,21.2629,309000.0
2008-06-17 10:20:00,33.15,33.25,33.13,33.17,365100.0,21.2565,21.3206,21.2437,21.2693,365100.0
2008-06-17 10:30:00,33.17,33.25,33.14,33.24,243100.0,21.2693,21.3206,21.2501,21.3142,243100.0
2008-06-17 10:40:00,33.25,33.35,33.19,33.35,305900.0,21.3206,21.3848,21.2822,21.3848,305900.0
2008-06-17 10:50:00,33.34,33.34,33.24,33.24,212300.0,21.3783,21.3783,21.3142,21.3142,212300.0
2008-06-17 11:00:00,33.24,33.42,33.17,33.39,357200.0,21.3142,21.4296,21.2693,21.4104,357200.0
2008-06-17 11:10:00,33.39,33.41,33.35,33.37,402400.0,21.4104,21.4232,21.3848,21.3976,402400.0
2008-06-17 11:20:00,33.37,33.4,33.27,33.29,283100.0,21.3976,21.4168,21.3335,21.3463,283100.0
2008-06-17 11:30:00,33.28,33.3,33.19,33.27,290000.0,21.3399,21.3527,21.2822,21.3335,290000.0
2008-06-17 11:40:00,33.26,33.29,33.24,33.28,169300.0,21.327,21.3463,21.3142,21.3399,169300.0
2008-06-17 11:50:00,33.27,33.31,33.25,33.26,168200.0,21.3335,21.3591,21.3206,21.327,168200.0
2008-06-17 12:00:00,33.27,33.33,33.23,33.26,163500.0,21.3335,21.3719,21.3078,21.327,163500.0
2008-06-17 12:10:00,33.26,33.32,33.25,33.31,173400.0,21.327,21.3655,21.3206,21.3591,173400.0
2008-06-17 12:20:00,33.31,33.32,33.29,33.32,163800.0,21.3591,21.3655,21.3463,21.3655,163800.0
2008-06-17 12:30:00,33.32,33.34,33.13,33.13,250800.0,21.3655,21.3783,21.2437,21.2437,250800.0
2008-06-17 12:40:00,33.14,33.15,33.01,33.04,216200.0,21.2501,21.2565,21.1667,21.186,216200.0
2008-06-17 12:50:00,33.03,33.03,32.94,32.97,220400.0,21.1796,21.1796,21.1219,21.1411,220400.0
2008-06-17 13:00:00,32.98,33.1,32.88,33.08,266000.0,21.1475,21.2244,21.0834,21.2116,266000.0
2008-06-17 13:10:00,33.08,33.12,33.05,33.11,206300.0,21.2116,21.2373,21.1924,21.2309,206300.0
2008-06-17 13:20:00,33.1,33.16,33.09,33.14,134400.0,21.2244,21.2629,21.218,21.2501,134400.0
2008-06-17 13:30:00,33.14,33.25,33.14,33.2,151700.0,21.2501,21.3206,21.2501,21.2886,151700.0
2008-06-17 13:40:00,33.2,33.26,33.18,33.26,140100.0,21.2886,21.327,21.2757,21.327,140100.0
2008-06-17 13:50:00,33.25,33.26,33.13,33.15,127900.0,21.3206,21.327,21.2437,21.2565,127900.0
2008-06-17 14:00:00,33.15,33.19,33.13,33.14,98200.0,21.2565,21.2822,21.2437,21.2501,98200.0
2008-06-17 14:10:00,33.14,33.26,33.13,33.26,154100.0,21.2501,21.327,21.2437,21.327,154100.0
2008-06-17 14:20:00,33.24,33.28,33.17,33.18,139000.0,21.3142,21.3399,21.2693,21.2757,139000.0
2008-06-17 14:30:00,33.18,33.2,33.14,33.14,122100.0,21.2757,21.2886,21.2501,21.2501,122100.0
2008-06-17 14:40:00,33.14,33.21,33.13,33.16,232700.0,21.2501,21.295,21.2437,21.2629,232700.0
2008-06-17 14:50:00,33.16,33.26,33.13,33.25,187100.0,21.2629,21.327,21.2437,21.3206,187100.0
2008-06-17 15:00:00,33.24,33.25,33.15,33.17,239300.0,21.3142,21.3206,21.2565,21.2693,239300.0
2008-06-17 15:10:00,33.18,33.23,33.12,33.12,217100.0,21.2757,21.3078,21.2373,21.2373,217100.0
2008-06-17 15:20:00,33.12,33.15,33.03,33.1,266300.0,21.2373,21.2565,21.1796,21.2244,266300.0
2008-06-17 15:30:00,33.1,33.19,33.08,33.1,335700.0,21.2244,21.2822,21.2116,21.2244,335700.0
2008-06-17 15:40:00,33.1,33.14,33.01,33.06,339100.0,21.2244,21.2501,21.1667,21.1988,339100.0
2008-06-17 15:50:00,33.07,33.1,33.02,33.09,653800.0,21.2052,21.2244,21.1732,21.218,653800.0
2008-06-18 09:30:00,32.98,33.63,32.88,33.08,379900.0,21.1475,21.5643,21.0834,21.2116,379900.0
2008-06-18 09:40:00,33.08,33.24,33.0,33.19,266300.0,21.2116,21.3142,21.1603,21.2822,266300.0
2008-06-18 09:50:00,33.19,33.3,33.08,33.12,300000.0,21.2822,21.3527,21.2116,21.2373,300000.0
2008-06-18 10:00:00,33.13,33.31,33.12,33.3,364100.0,21.2437,21.3591,21.2373,21.3527,364100.0
2008-06-18 10:10:00,33.3,33.5,33.25,33.29,352300.0,21.3527,21.4809,21.3206,21.3463,352300.0
2008-06-18 10:20:00,33.29,33.39,33.25,33.31,256900.0,21.3463,21.4104,21.3206,21.3591,256900.0
2008-06-18 10:30:00,33.32,33.6,33.31,33.55,479900.0,21.3655,21.5451,21.3591,21.513,479900.0
2008-06-18 10:40:00,33.55,33.57,33.35,33.41,259100.0,21.513,21.5258,21.3848,21.4232,259100.0
2008-06-18 10:50:00,33.41,33.47,33.33,33.39,373700.0,21.4232,21.4617,21.3719,21.4104,373700.0
2008-06-18 11:00:00,33.4,33.56,33.35,33.51,447100.0,21.4168,21.5194,21.3848,21.4873,447100.0
2008-06-18 11:10:00,33.51,33.56,33.29,33.3,193800.0,21.4873,21.5194,21.3463,21.3527,193800.0
2008-06-18 11:20:00,33.3,33.32,33.16,33.16,209000.0,21.3527,21.3655,21.2629,21.2629,209000.0
2008-06-18 11:30:00,33.17,33.33,33.16,33.23,213700.0,21.2693,21.3719,21.2629,21.3078,213700.0
2008-06-18 11:40:00,33.23,33.33,33.13,33.32,180500.0,21.3078,21.3719,21.2437,21.3655,180500.0
2008-06-18 11:50:00,33.33,33.6,33.2,33.3,920200.0,21.3719,21.5451,21.2886,21.3527,920200.0
2008-06-18 12:00:00,33.32,33.37,33.3,33.34,152400.0,21.3655,21.3976,21.3527,21.3783,152400.0
2008-06-18 12:10:00,33.35,33.4,33.26,33.33,202500.0,21.3848,21.4168,21.327,21.3719,202500.0
2008-06-18 12:20:00,33.33,33.38,33.2,33.2,143000.0,21.3719,21.404,21.2886,21.2886,143000.0
2008-06-18 12:30:00,33.2,33.25,33.18,33.25,155300.0,21.2886,21.3206,21.2757,21.3206,155300.0
2008-06-18 12:40:00,33.25,33.25,33.19,33.19,113400.0,21.3206,21.3206,21.2822,21.2822,113400.0
2008-06-18 12:50:00,33.19,33.2,33.12,33.13,113200.0,21.2822,21.2886,21.2373,21.2437,113200.0
2008-06-18 13:00:00,33.13,33.16,33.03,33.14,168300.0,21.2437,21.2629,21.1796,21.2501,168300.0
2008-06-18 13:10:00,33.14,33.16,33.06,33.06,193700.0,21.2501,21.2629,21.1988,21.1988,193700.0
2008-06-18 13:20:00,33.07,33.08,33.0,33.04,265400.0,21.2052,21.2116,21.1603,21.186,265400.0
2008-06-18 13:30:00,33.04,33.07,32.91,32.93,164400.0,21.186,21.2052,21.1026,21.1154,164400.0
2008-06-18 13:40:00,32.93,33.02,32.93,32.99,197600.0,21.1154,21.1732,21.1154,21.1539,197600.0
2008-06-18 13:50:00,32.99,33.05,32.91,32.94,155800.0,21.1539,21.1924,21.1026,21.1219,155800.0
2008-06-18 14:00:00,32.94,33.04,32.94,32.97,165200.0,21.1219,21.186,21.1219,21.1411,165200.0
2008-06-18 14:10:00,32.97,33.03,32.93,32.96,133400.0,21.1411,21.1796,21.1154,21.1347,133400.0
2008-06-18 14:20:00,32.95,32.96,32.88,32.9,175100.0,21.1283,21.1347,21.0834,21.0962,175100.0
2008-06-18 14:30:00,32.91,32.99,32.89,32.99,185500.0,21.1026,21.1539,21.0898,21.1539,185500.0
2008-06-18 14:40:00,32.99,33.0,32.96,32.96,116400.0,21.1539,21.1603,21.1347,21.1347,116400.0
2008-06-18 14:50:00,32.97,33.0,32.94,33.0,154200.0,21.1411,21.1603,21.1219,21.1603,154200.0
2008-06-18 15:00:00,33.0,33.04,32.94,32.97,286300.0,21.1603,21.186,21.1219,21.1411,286300.0
2008-06-18 15:10:00,32.97,33.11,32.94,33.07,322900.0,21.1411,21.2309,21.1219,21.2052,322900.0
2008-06-18 15:20:00,33.07,33.12,32.92,33.02,372200.0,21.2052,21.2373,21.109,21.1732,372200.0
2008-06-18 15:30:00,33.02,33.04,32.97,32.97,470100.0,21.1732,21.186,21.1411,21.1411,470100.0
2008-06-18 15:40:00,32.97,32.99,32.84,32.85,348300.0,21.1411,21.1539,21.0577,21.0641,348300.0
2008-06-18 15:50:00,32.85,32.9,32.79,32.86,559700.0,21.0641,21.0962,21.0257,21.0706,559700.0
2008-06-19 09:30:00,32.78,33.35,32.78,33.26,401000.0,21.0193,21.3848,21.0193,21.327,401000.0
2008-06-19 09:40:00,33.26,33.32,33.06,33.11,160600.0,21.327,21.3655,21.1988,21.2309,160600.0
2008-06-19 09:50:00,33.11,33.22,33.1,33.18,89400.0,21.2309,21.3014,21.2244,21.2757,89400.0
2008-06-19 10:00:00,33.17,33.18,33.03,33.03,214500.0,21.2693,21.2757,21.1796,21.1796,214500.0
2008-06-19 10:10:00,33.03,33.03,32.93,32.97,161900.0,21.1796,21.1796,21.1154,21.1411,161900.0
2008-06-19 10:20:00,32.97,33.13,32.96,33.09,230400.0,21.1411,21.2437,21.1347,21.218,230400.0
2008-06-19 10:30:00,33.09,33.16,33.06,33.06,205800.0,21.218,21.2629,21.1988,21.1988,205800.0
2008-06-19 10:40:00,33.06,33.07,32.96,32.96,223200.0,21.1988,21.2052,21.1347,21.1347,223200.0
2008-06-19 10:50:00,32.96,33.02,32.93,32.98,112500.0,21.1347,21.1732,21.1154,21.1475,112500.0
2008-06-19 11:00:00,32.99,33.04,32.95,32.97,176600.0,21.1539,21.186,21.1283,21.1411,176600.0
2008-06-19 11:10:00,32.97,32.99,32.93,32.99,169900.0,21.1411,21.1539,21.1154,21.1539,169900.0
2008-06-19 11:20:00,32.99,33.03,32.94,33.0,106700.0,21.1539,21.1796,21.1219,21.1603,106700.0
2008-06-19 11:30:00,33.0,33.12,32.99,32.99,160800.0,21.1603,21.2373,21.1539,21.1539,160800.0
2008-06-19 11:40:00,32.99,33.02,32.94,33.02,81900.0,21.1539,21.1732,21.1219,21.1732,81900.0
2008-06-19 11:50:00,33.02,33.05,32.94,32.95,74900.0,21.1732,21.1924,21.1219,21.1283,74900.0
2008-06-19 12:00:00,32.94,33.01,32.93,33.0,78700.0,21.1219,21.1667,21.1154,21.1603,78700.0
2008-06-19 12:10:00,33.0,33.05,32.94,33.04,89900.0,21.1603,21.1924,21.1219,21.186,89900.0
2008-06-19 12:20:00,33.03,33.04,32.96,32.98,79300.0,21.1796,21.186,21.1347,21.1475,79300.0
2008-06-19 12:30:00,32.99,33.06,32.97,32.99,56500.0,21.1539,21.1988,21.1411,21.1539,56500.0
2008-06-19 12:40:00,32.98,33.02,32.97,33.01,39900.0,21.1475,21.1732,21.1411,21.1667,39900.0
2008-06-19 12:50:00,33.01,33.06,33.01,33.03,108700.0,21.1667,21.1988,21.1667,21.1796,108700.0
2008-06-19 13:00:00,33.03,33.1,33.0,33.08,158200.0,21.1796,21.2244,21.1603,21.2116,158200.0
2008-06-19 13:10:00,33.08,33.18,33.08,33.16,184400.0,21.2116,21.2757,21.2116,21.2629,184400.0
2008-06-19 13:20:00,33.17,33.23,33.14,33.22,87900.0,21.2693,21.3078,21.2501,21.3014,87900.0
2008-06-19 13:30:00,33.23,33.31,33.21,33.29,186100.0,21.3078,21.3591,21.295,21.3463,186100.0
2008-06-19 13:40:00,33.28,33.3,33.18,33.2,91900.0,21.3399,21.3527,21.2757,21.2886,91900.0
2008-06-19 13:50:00,33.21,33.21,33.15,33.19,74400.0,21.295,21.295,21.2565,21.2822,74400.0
2008-06-19 14:00:00,33.18,33.21,33.1,33.13,99900.0,21.2757,21.295,21.2244,21.2437,99900.0
2008-06-19 14:10:00,33.12,33.15,33.09,33.11,150200.0,21.2373,21.2565,21.218,21.2309,150200.0
2008-06-19 14:20:00,33.11,33.14,33.07,33.09,138900.0,21.2309,21.2501,21.2052,21.218,138900.0
2008-06-19 14:30:00,33.1,33.18,33.09,33.18,85000.0,21.2244,21.2757,21.218,21.2757,85000.0
2008-06-19 14:40:00,33.18,33.19,33.07,33.12,107400.0,21.2757,21.2822,21.2052,21.2373,107400.0
2008-06-19 14:50:00,33.12,33.24,33.11,33.22,133200.0,21.2373,21.3142,21.2309,21.3014,133200.0
2008-06-19 15:00:00,33.21,33.26,33.17,33.25,215300.0,21.295,21.327,21.2693,21.3206,215300.0
2008-06-19 15:10:00,33.26,33.3,33.23,33.29,180300.0,21.327,21.3527,21.3078,21.3463,180300.0
2008-06-19 15:20:00,33.29,33.29,33.15,33.18,208900.0,21.3463,21.3463,21.2565,21.2757,208900.0
2008-06-19 15:30:00,33.18,33.22,33.12,33.14,181000.0,21.2757,21.3014,21.2373,21.2501,181000.0
2008-06-19 15:40:00,33.13,33.15,33.09,33.09,209200.0,21.2437,21.2565,21.218,21.218,209200.0
2008-06-19 15:50:00,33.09,33.13,33.03,33.11,472200.0,21.218,21.2437,21.1796,21.2309,472200.0
2008-06-20 09:30:00,32.81,33.22,32.66,32.67,947600.0,21.0385,21.3014,20.9423,20.9487,947600.0
2008-06-20 09:40:00,32.68,32.82,32.6,32.78,195600.0,20.9551,21.0449,20.9038,21.0193,195600.0
2008-06-20 09:50:00,32.77,32.91,32.75,32.82,126100.0,21.0128,21.1026,21.0,21.0449,126100.0
2008-06-20 10:00:00,32.82,32.88,32.67,32.7,131500.0,21.0449,21.0834,20.9487,20.968,131500.0
2008-06-20 10:10:00,32.7,32.92,32.68,32.9,162800.0,20.968,21.109,20.9551,21.0962,162800.0
2008-06-20 10:20:00,32.89,33.02,32.83,33.0,177200.0,21.0898,21.1732,21.0513,21.1603,177200.0
2008-06-20 10:30:00,32.98,33.02,32.82,32.91,91900.0,21.1475,21.1732,21.0449,21.1026,91900.0
2008-06-20 10:40:00,32.91,32.95,32.77,32.81,82700.0,21.1026,21.1283,21.0128,21.0385,82700.0
2008-06-20 10:50:00,32.81,32.81,32.68,32.69,94500.0,21.0385,21.0385,20.9551,20.9615,94500.0
2008-06-20 11:00:00,32.68,32.75,32.6,32.65,75700.0,20.9551,21.0,20.9038,20.9359,75700.0
2008-06-20 11:10:00,32.66,32.72,32.64,32.7,76500.0,20.9423,20.9808,20.9295,20.968,76500.0
2008-06-20 11:20:00,32.7,32.76,32.65,32.66,106700.0,20.968,21.0064,20.9359,20.9423,106700.0
2008-06-20 11:30:00,32.66,32.7,32.61,32.66,49000.0,20.9423,20.968,20.9102,20.9423,49000.0
2008-06-20 11:40:00,32.66,32.77,32.61,32.63,74600.0,20.9423,21.0128,20.9102,20.9231,74600.0
2008-06-20 11:50:00,32.62,32.71,32.62,32.71,56700.0,20.9167,20.9744,20.9167,20.9744,56700.0
2008-06-20 12:00:00,32.71,32.71,32.63,32.66,65400.0,20.9744,20.9744,20.9231,20.9423,65400.0
2008-06-20 12:10:00,32.66,32.73,32.65,32.71,79200.0,20.9423,20.9872,20.9359,20.9744,79200.0
2008-06-20 12:20:00,32.7,32.72,32.63,32.69,52400.0,20.968,20.9808,20.9231,20.9615,52400.0
2008-06-20 12:30:00,32.69,32.75,32.63,32.63,116000.0,20.9615,21.0,20.9231,20.9231,116000.0
2008-06-20 12:40:00,32.64,32.76,32.64,32.73,75300.0,20.9295,21.0064,20.9295,20.9872,75300.0
2008-06-20 12:50:00,32.73,32.74,32.63,32.65,35800.0,20.9872,20.9936,20.9231,20.9359,35800.0
2008-06-20 13:00:00,32.64,32.67,32.63,32.66,72200.0,20.9295,20.9487,20.9231,20.9423,72200.0
2008-06-20 13:10:00,32.66,32.68,32.61,32.61,71200.0,20.9423,20.9551,20.9102,20.9102,71200.0
2008-06-20 13:20:00,32.61,32.61,32.53,32.59,142800.0,20.9102,20.9102,20.859,20.8974,142800.0
2008-06-20 13:30:00,32.59,32.59,32.46,32.49,141300.0,20.8974,20.8974,20.8141,20.8333,141300.0
2008-06-20 13:40:00,32.5,32.52,32.46,32.5,174700.0,20.8397,20.8525,20.8141,20.8397,174700.0
2008-06-20 13:50:00,32.49,32.54,32.45,32.49,91700.0,20.8333,20.8654,20.8077,20.8333,91700.0
2008-06-20 14:00:00,32.48,32.5,32.42,32.42,150900.0,20.8269,20.8397,20.7884,20.7884,150900.0
2008-06-20 14:10:00,32.42,32.44,32.31,32.31,229200.0,20.7884,20.8012,20.7179,20.7179,229200.0
2008-06-20 14:20:00,32.32,32.44,32.32,32.43,139000.0,20.7243,20.8012,20.7243,20.7948,139000.0
2008-06-20 14:30:00,32.43,32.44,32.38,32.39,38400.0,20.7948,20.8012,20.7628,20.7692,38400.0
2008-06-20 14:40:00,32.4,32.44,32.37,32.43,97800.0,20.7756,20.8012,20.7564,20.7948,97800.0
2008-06-20 14:50:00,32.42,32.48,32.39,32.42,125500.0,20.7884,20.8269,20.7692,20.7884,125500.0
2008-06-20 15:00:00,32.42,32.46,32.35,32.44,140000.0,20.7884,20.8141,20.7435,20.8012,140000.0
2008-06-20 15:10:00,32.44,32.62,32.35,32.36,135900.0,20.8012,20.9167,20.7435,20.7499,135900.0
2008-06-20 15:20:00,32.36,32.51,32.35,32.45,131800.0,20.7499,20.8461,20.7435,20.8077,131800.0
2008-06-20 15:30:00,32.45,32.47,32.4,32.42,137200.0,20.8077,20.8205,20.7756,20.7884,137200.0
2008-06-20 15:40:00,32.42,32.64,32.42,32.63,448100.0,20.7884,20.9295,20.7884,20.9231,448100.0
2008-06-20 15:50:00,32.64,32.78,32.63,32.71,861000.0,20.9295,21.0193,20.9231,20.9744,861000.0
2008-06-23 09:30:00,33.4,33.75,33.3,33.4,418800.0,21.4168,21.6412,21.3527,21.4168,418800.0
2008-06-23 09:40:00,33.4,33.45,33.11,33.35,268800.0,21.4168,21.4489,21.2309,21.3848,268800.0
2008-06-23 09:50:00,33.36,33.64,33.34,33.51,319900.0,21.3912,21.5707,21.3783,21.4873,319900.0
2008-06-23 10:00:00,33.52,33.85,33.51,33.81,379400.0,21.4938,21.7054,21.4873,21.6797,379400.0
2008-06-23 10:10:00,33.81,34.0,33.81,33.89,474000.0,21.6797,21.8015,21.6797,21.731,474000.0
2008-06-23 10:20:00,33.89,34.1,33.86,33.95,292100.0,21.731,21.8657,21.7118,21.7695,292100.0
2008-06-23 10:30:00,33.95,34.0,33.91,33.96,288900.0,21.7695,21.8015,21.7438,21.7759,288900.0
2008-06-23 10:40:00,33.97,33.97,33.71,33.72,255400.0,21.7823,21.7823,21.6156,21.622,255400.0
2008-06-23 10:50:00,33.71,33.76,33.61,33.71,264000.0,21.6156,21.6477,21.5515,21.6156,264000.0
2008-06-23 11:00:00,33.71,33.76,33.57,33.73,187600.0,21.6156,21.6477,21.5258,21.6284,187600.0
2008-06-23 11:10:00,33.73,33.75,33.6,33.66,177300.0,21.6284,21.6412,21.5451,21.5835,177300.0
2008-06-23 11:20:00,33.65,33.86,33.65,33.82,205700.0,21.5771,21.7118,21.5771,21.6861,205700.0
2008-06-23 11:30:00,33.83,33.95,33.75,33.81,164300.0,21.6925,21.7695,21.6412,21.6797,164300.0
2008-06-23 11:40:00,33.8,33.81,33.69,33.69,131600.0,21.6733,21.6797,21.6028,21.6028,131600.0
2008-06-23 11:50:00,33.69,33.77,33.66,33.74,187000.0,21.6028,21.6541,21.5835,21.6348,187000.0
2008-06-23 12:00:00,33.73,33.75,33.59,33.63,170200.0,21.6284,21.6412,21.5386,21.5643,170200.0
2008-06-23 12:10:00,33.63,33.63,33.44,33.49,206300.0,21.5643,21.5643,21.4425,21.4745,206300.0
2008-06-23 12:20:00,33.5,33.61,33.46,33.55,137700.0,21.4809,21.5515,21.4553,21.513,137700.0
2008-06-23 12:30:00,33.55,33.66,33.52,33.64,123500.0,21.513,21.5835,21.4938,21.5707,123500.0
2008-06-23 12:40:00,33.64,33.67,33.58,33.66,80400.0,21.5707,21.5899,21.5322,21.5835,80400.0
2008-06-23 12:50:00,33.66,33.67,33.59,33.64,78200.0,21.5835,21.5899,21.5386,21.5707,78200.0
2008-06-23 13:00:00,33.63,33.66,33.52,33.55,266300.0,21.5643,21.5835,21.4938,21.513,266300.0
2008-06-23 13:10:00,33.55,33.55,33.45,33.48,137300.0,21.513,21.513,21.4489,21.4681,137300.0
2008-06-23 13:20:00,33.49,33.59,33.48,33.53,82600.0,21.4745,21.5386,21.4681,21.5002,82600.0
2008-06-23 13:30:00,33.54,33.57,33.5,33.54,59800.0,21.5066,21.5258,21.4809,21.5066,59800.0
2008-06-23 13:40:00,33.53,33.61,33.51,33.58,72200.0,21.5002,21.5515,21.4873,21.5322,72200.0
2008-06-23 13:50:00,33.58,33.6,33.54,33.54,73000.0,21.5322,21.5451,21.5066,21.5066,73000.0
2008-06-23 14:00:00,33.54,33.61,33.53,33.55,83200.0,21.5066,21.5515,21.5002,21.513,83200.0
2008-06-23 14:10:00,33.55,33.6,33.54,33.58,99200.0,21.513,21.5451,21.5066,21.5322,99200.0
2008-06-23 14:20:00,33.58,33.59,33.48,33.52,120600.0,21.5322,21.5386,21.4681,21.4938,120600.0
2008-06-23 14:30:00,33.51,33.58,33.5,33.55,139400.0,21.4873,21.5322,21.4809,21.513,139400.0
2008-06-23 14:40:00,33.54,33.56,33.46,33.47,120500.0,21.5066,21.5194,21.4553,21.4617,120500.0
2008-06-23 14:50:00,33.47,33.49,33.44,33.45,160200.0,21.4617,21.4745,21.4425,21.4489,160200.0
2008-06-23 15:00:00,33.45,33.46,33.38,33.43,175900.0,21.4489,21.4553,21.404,21.4361,175900.0
2008-06-23 15:10:00,33.42,33.44,33.37,33.41,147600.0,21.4296,21.4425,21.3976,21.4232,147600.0
2008-06-23 15:20:00,33.42,33.48,33.39,33.47,148300.0,21.4296,21.4681,21.4104,21.4617,148300.0
2008-06-23 15:30:00,33.47,33.51,33.44,33.47,199600.0,21.4617,21.4873,21.4425,21.4617,199600.0
2008-06-23 15:40:00,33.48,33.52,33.45,33.51,340700.0,21.4681,21.4938,21.4489,21.4873,340700.0
2008-06-23 15:50:00,33.51,33.54,33.47,33.5,421200.0,21.4873,21.5066,21.4617,21.4809,421200.0
2008-06-24 09:30:00,33.78,33.78,33.38,33.42,432600.0,21.6605,21.6605,21.404,21.4296,432600.0
2008-06-24 09:40:00,33.43,33.44,33.05,33.15,334600.0,21.4361,21.4425,21.1924,21.2565,334600.0
2008-06-24 09:50:00,33.14,33.27,33.1,33.24,207600.0,21.2501,21.3335,21.2244,21.3142,207600.0
2008-06-24 10:00:00,33.24,33.32,33.12,33.25,282700.0,21.3142,21.3655,21.2373,21.3206,282700.0
2008-06-24 10:10:00,33.25,33.46,33.24,33.37,250300.0,21.3206,21.4553,21.3142,21.3976,250300.0
2008-06-24 10:20:00,33.37,33.48,33.37,33.4,255300.0,21.3976,21.4681,21.3976,21.4168,255300.0
2008-06-24 10:30:00,33.4,33.46,33.33,33.38,231100.0,21.4168,21.4553,21.3719,21.404,231100.0
2008-06-24 10:40:00,33.38,33.5,33.3,33.45,135700.0,21.404,21.4809,21.3527,21.4489,135700.0
2008-06-24 10:50:00,33.45,33.5,33.4,33.46,240100.0,21.4489,21.4809,21.4168,21.4553,240100.0
2008-06-24 11:00:00,33.46,33.56,33.43,33.55,160900.0,21.4553,21.5194,21.4361,21.513,160900.0
2008-06-24 11:10:00,33.54,33.6,33.51,33.58,129500.0,21.5066,21.5451,21.4873,21.5322,129500.0
2008-06-24 11:20:00,33.56,33.6,33.5,33.55,135400.0,21.5194,21.5451,21.4809,21.513,135400.0
2008-06-24 11:30:00,33.56,33.57,33.48,33.5,109100.0,21.5194,21.5258,21.4681,21.4809,109100.0
2008-06-24 11:40:00,33.5,33.59,33.47,33.57,140500.0,21.4809,21.5386,21.4617,21.5258,140500.0
2008-06-24 11:50:00,33.57,33.71,33.54,33.66,219000.0,21.5258,21.6156,21.5066,21.5835,219000.0
2008-06-24 12:00:00,33.65,33.72,33.59,33.65,192300.0,21.5771,21.622,21.5386,21.5771,192300.0
2008-06-24 12:10:00,33.65,33.7,33.55,33.59,132000.0,21.5771,21.6092,21.513,21.5386,132000.0
2008-06-24 12:20:00,33.59,33.67,33.51,33.65,101100.0,21.5386,21.5899,21.4873,21.5771,101100.0
2008-06-24 12:30:00,33.64,33.75,33.64,33.68,125100.0,21.5707,21.6412,21.5707,21.5964,125100.0
2008-06-24 12:40:00,33.68,33.68,33.52,33.58,140500.0,21.5964,21.5964,21.4938,21.5322,140500.0
2008-06-24 12:50:00,33.58,33.58,33.38,33.39,131200.0,21.5322,21.5322,21.404,21.4104,131200.0
2008-06-24 13:00:00,33.4,33.51,33.39,33.48,113500.0,21.4168,21.4873,21.4104,21.4681,113500.0
2008-06-24 13:10:00,33.47,33.52,33.39,33.45,52300.0,21.4617,21.4938,21.4104,21.4489,52300.0
2008-06-24 13:20:00,33.45,33.46,33.37,33.37,71800.0,21.4489,21.4553,21.3976,21.3976,71800.0
2008-06-24 13:30:00,33.37,33.4,33.33,33.39,76300.0,21.3976,21.4168,21.3719,21.4104,76300.0
2008-06-24 13:40:00,33.39,33.43,33.3,33.4,66100.0,21.4104,21.4361,21.3527,21.4168,66100.0
2008-06-24 13:50:00,33.38,33.44,33.36,33.4,59600.0,21.404,21.4425,21.3912,21.4168,59600.0
2008-06-24 14:00:00,33.4,33.52,33.39,33.41,119100.0,21.4168,21.4938,21.4104,21.4232,119100.0
2008-06-24 14:10:00,33.4,33.4,33.32,33.36,96400.0,21.4168,21.4168,21.3655,21.3912,96400.0
2008-06-24 14:20:00,33.36,33.36,33.31,33.32,72100.0,21.3912,21.3912,21.3591,21.3655,72100.0
2008-06-24 14:30:00,33.33,33.36,33.25,33.26,74200.0,21.3719,21.3912,21.3206,21.327,74200.0
2008-06-24 14:40:00,33.25,33.28,33.16,33.21,139800.0,21.3206,21.3399,21.2629,21.295,139800.0
2008-06-24 14:50:00,33.21,33.28,33.2,33.23,97800.0,21.295,21.3399,21.2886,21.3078,97800.0
2008-06-24 15:00:00,33.23,33.27,33.16,33.19,103300.0,21.3078,21.3335,21.2629,21.2822,103300.0
2008-06-24 15:10:00,33.18,33.18,33.15,33.16,98100.0,21.2757,21.2757,21.2565,21.2629,98100.0
2008-06-24 15:20:00,33.15,33.19,33.09,33.16,123500.0,21.2565,21.2822,21.218,21.2629,123500.0
2008-06-24 15:30:00,33.16,33.19,33.09,33.12,162900.0,21.2629,21.2822,21.218,21.2373,162900.0
2008-06-24 15:40:00,33.11,33.21,33.08,33.16,194800.0,21.2309,21.295,21.2116,21.2629,194800.0
2008-06-24 15:50:00,33.15,33.22,33.1,33.17,719900.0,21.2565,21.3014,21.2244,21.2693,719900.0
2008-06-25 09:30:00,33.1,33.1,32.71,32.79,233000.0,21.2244,21.2244,20.9744,21.0257,233000.0
2008-06-25 09:40:00,32.81,33.17,32.78,33.11,207400.0,21.0385,21.2693,21.0193,21.2309,207400.0
2008-06-25 09:50:00,33.12,33.17,32.91,33.06,162300.0,21.2373,21.2693,21.1026,21.1988,162300.0
2008-06-25 10:00:00,33.05,33.14,33.01,33.11,125400.0,21.1924,21.2501,21.1667,21.2309,125400.0
2008-06-25 10:10:00,33.12,33.3,33.11,33.17,247200.0,21.2373,21.3527,21.2309,21.2693,247200.0
2008-06-25 10:20:00,33.17,33.18,33.09,33.14,125700.0,21.2693,21.2757,21.218,21.2501,125700.0
2008-06-25 10:30:00,33.14,33.36,33.13,33.34,126100.0,21.2501,21.3912,21.2437,21.3783,126100.0
2008-06-25 10:40:00,33.35,33.43,33.31,33.37,139100.0,21.3848,21.4361,21.3591,21.3976,139100.0
2008-06-25 10:50:00,33.38,33.39,33.31,33.33,108000.0,21.404,21.4104,21.3591,21.3719,108000.0
2008-06-25 11:00:00,33.33,33.39,33.28,33.34,117500.0,21.3719,21.4104,21.3399,21.3783,117500.0
2008-06-25 11:10:00,33.34,33.45,33.34,33.42,209200.0,21.3783,21.4489,21.3783,21.4296,209200.0
2008-06-25 11:20:00,33.42,33.52,33.42,33.47,172800.0,21.4296,21.4938,21.4296,21.4617,172800.0
2008-06-25 11:30:00,33.47,33.61,33.47,33.58,229200.0,21.4617,21.5515,21.4617,21.5322,229200.0
2008-06-25 11:40:00,33.57,33.58,33.48,33.52,194900.0,21.5258,21.5322,21.4681,21.4938,194900.0
2008-06-25 11:50:00,33.53,33.62,33.5,33.52,360400.0,21.5002,21.5579,21.4809,21.4938,360400.0
2008-06-25 12:00:00,33.52,33.64,33.51,33.61,258900.0,21.4938,21.5707,21.4873,21.5515,258900.0
2008-06-25 12:10:00,33.62,33.71,33.61,33.65,202700.0,21.5579,21.6156,21.5515,21.5771,202700.0
2008-06-25 12:20:00,33.65,33.67,33.61,33.63,163400.0,21.5771,21.5899,21.5515,21.5643,163400.0
2008-06-25 12:30:00,33.63,33.69,33.6,33.68,335700.0,21.5643,21.6028,21.5451,21.5964,335700.0
2008-06-25 12:40:00,33.68,33.84,33.67,33.81,364700.0,21.5964,21.699,21.5899,21.6797,364700.0
2008-06-25 12:50:00,33.81,33.87,33.75,33.75,208500.0,21.6797,21.7182,21.6412,21.6412,208500.0
2008-06-25 13:00:00,33.75,33.77,33.72,33.76,108900.0,21.6412,21.6541,21.622,21.6477,108900.0
2008-06-25 13:10:00,33.76,33.84,33.75,33.84,157500.0,21.6477,21.699,21.6412,21.699,157500.0
2008-06-25 13:20:00,33.84,33.84,33.7,33.74,209300.0,21.699,21.699,21.6092,21.6348,209300.0
2008-06-25 13:30:00,33.74,33.76,33.61,33.63,578300.0,21.6348,21.6477,21.5515,21.5643,578300.0
2008-06-25 13:40:00,33.63,33.66,33.58,33.6,132500.0,21.5643,21.5835,21.5322,21.5451,132500.0
2008-06-25 13:50:00,33.6,33.64,33.56,33.57,202600.0,21.5451,21.5707,21.5194,21.5258,202600.0
2008-06-25 14:00:00,33.57,33.63,33.54,33.54,219300.0,21.5258,21.5643,21.5066,21.5066,219300.0
2008-06-25 14:10:00,33.54,33.66,33.47,33.66,365800.0,21.5066,21.5835,21.4617,21.5835,365800.0
2008-06-25 14:20:00,33.67,33.67,33.55,33.57,246300.0,21.5899,21.5899,21.513,21.5258,246300.0
2008-06-25 14:30:00,33.57,33.61,33.47,33.51,373700.0,21.5258,21.5515,21.4617,21.4873,373700.0
2008-06-25 14:40:00,33.52,33.59,33.46,33.52,216500.0,21.4938,21.5386,21.4553,21.4938,216500.0
2008-06-25 14:50:00,33.52,33.62,33.5,33.59,197800.0,21.4938,21.5579,21.4809,21.5386,197800.0
2008-06-25 15:00:00,33.59,33.72,33.56,33.69,186800.0,21.5386,21.622,21.5194,21.6028,186800.0
2008-06-25 15:10:00,33.69,33.7,33.58,33.58,230800.0,21.6028,21.6092,21.5322,21.5322,230800.0
2008-06-25 15:20:00,33.58,33.58,33.44,33.5,303600.0,21.5322,21.5322,21.4425,21.4809,303600.0
2008-06-25 15:30:00,33.5,33.56,33.35,33.4,209000.0,21.4809,21.5194,21.3848,21.4168,209000.0
2008-06-25 15:40:00,33.4,33.47,33.26,33.26,295500.0,21.4168,21.4617,21.327,21.327,295500.0
2008-06-25 15:50:00,33.26,33.38,33.26,33.38,301100.0,21.327,21.404,21.327,21.404,301100.0
2008-06-26 09:30:00,33.14,33.36,32.85,32.97,371500.0,21.2501,21.3912,21.0641,21.1411,371500.0
2008-06-26 09:40:00,32.99,33.23,32.94,33.22,300400.0,21.1539,21.3078,21.1219,21.3014,300400.0
2008-06-26 09:50:00,33.22,33.24,33.08,33.11,155800.0,21.3014,21.3142,21.2116,21.2309,155800.0
2008-06-26 10:00:00,33.12,33.12,32.9,32.91,248400.0,21.2373,21.2373,21.0962,21.1026,248400.0
2008-06-26 10:10:00,32.92,33.12,32.89,33.08,121800.0,21.109,21.2373,21.0898,21.2116,121800.0
2008-06-26 10:20:00,33.08,33.37,33.07,33.26,181900.0,21.2116,21.3976,21.2052,21.327,181900.0
2008-06-26 10:30:00,33.27,33.36,33.22,33.25,133100.0,21.3335,21.3912,21.3014,21.3206,133100.0
2008-06-26 10:40:00,33.25,33.25,33.09,33.1,136000.0,21.3206,21.3206,21.218,21.2244,136000.0
2008-06-26 10:50:00,33.1,33.12,32.97,32.99,145800.0,21.2244,21.2373,21.1411,21.1539,145800.0
2008-06-26 11:00:00,32.98,33.04,32.93,33.03,117700.0,21.1475,21.186,21.1154,21.1796,117700.0
2008-06-26 11:10:00,33.03,33.06,32.92,32.92,242700.0,21.1796,21.1988,21.109,21.109,242700.0
2008-06-26 11:20:00,32.92,33.03,32.91,33.01,132100.0,21.109,21.1796,21.1026,21.1667,132100.0
2008-06-26 11:30:00,33.01,33.08,33.0,33.01,271900.0,21.1667,21.2116,21.1603,21.1667,271900.0
2008-06-26 11:40:00,33.01,33.07,33.01,33.02,129300.0,21.1667,21.2052,21.1667,21.1732,129300.0
2008-06-26 11:50:00,33.03,33.04,33.02,33.03,85600.0,21.1796,21.186,21.1732,21.1796,85600.0
2008-06-26 12:00:00,33.02,33.03,33.0,33.0,147000.0,21.1732,21.1796,21.1603,21.1603,147000.0
2008-06-26 12:10:00,33.0,33.02,32.99,33.0,107500.0,21.1603,21.1732,21.1539,21.1603,107500.0
2008-06-26 12:20:00,33.0,33.01,32.83,32.85,147600.0,21.1603,21.1667,21.0513,21.0641,147600.0
2008-06-26 12:30:00,32.85,32.85,32.62,32.63,171800.0,21.0641,21.0641,20.9167,20.9231,171800.0
2008-06-26 12:40:00,32.63,32.65,32.4,32.41,287300.0,20.9231,20.9359,20.7756,20.782,287300.0
2008-06-26 12:50:00,32.41,32.59,32.4,32.49,127100.0,20.782,20.8974,20.7756,20.8333,127100.0
2008-06-26 13:00:00,32.5,32.72,32.5,32.71,137700.0,20.8397,20.9808,20.8397,20.9744,137700.0
2008-06-26 13:10:00,32.71,32.77,32.67,32.71,103100.0,20.9744,21.0128,20.9487,20.9744,103100.0
2008-06-26 13:20:00,32.71,32.73,32.62,32.65,88300.0,20.9744,20.9872,20.9167,20.9359,88300.0
2008-06-26 13:30:00,32.65,32.73,32.65,32.71,45900.0,20.9359,20.9872,20.9359,20.9744,45900.0
2008-06-26 13:40:00,32.72,32.78,32.71,32.76,60300.0,20.9808,21.0193,20.9744,21.0064,60300.0
2008-06-26 13:50:00,32.77,32.81,32.76,32.8,169100.0,21.0128,21.0385,21.0064,21.0321,169100.0
2008-06-26 14:00:00,32.8,32.85,32.79,32.84,76200.0,21.0321,21.0641,21.0257,21.0577,76200.0
2008-06-26 14:10:00,32.83,32.86,32.73,32.75,81200.0,21.0513,21.0706,20.9872,21.0,81200.0
2008-06-26 14:20:00,32.75,32.8,32.7,32.7,148500.0,21.0,21.0321,20.968,20.968,148500.0
2008-06-26 14:30:00,32.7,32.71,32.56,32.6,162500.0,20.968,20.9744,20.8782,20.9038,162500.0
2008-06-26 14:40:00,32.6,32.65,32.52,32.53,227000.0,20.9038,20.9359,20.8525,20.859,227000.0
2008-06-26 14:50:00,32.52,32.61,32.51,32.6,110300.0,20.8525,20.9102,20.8461,20.9038,110300.0
2008-06-26 15:00:00,32.6,32.62,32.48,32.53,230800.0,20.9038,20.9167,20.8269,20.859,230800.0
2008-06-26 15:10:00,32.54,32.68,32.51,32.64,215200.0,20.8654,20.9551,20.8461,20.9295,215200.0
2008-06-26 15:20:00,32.64,32.78,32.59,32.72,304100.0,20.9295,21.0193,20.8974,20.9808,304100.0
2008-06-26 15:30:00,32.71,32.81,32.67,32.76,303900.0,20.9744,21.0385,20.9487,21.0064,303900.0
2008-06-26 15:40:00,32.76,32.77,32.62,32.64,273400.0,21.0064,21.0128,20.9167,20.9295,273400.0
2008-06-26 15:50:00,32.64,32.64,32.5,32.51,412700.0,20.9295,20.9295,20.8397,20.8461,412700.0
2008-06-27 09:30:00,32.72,32.89,32.35,32.35,264200.0,20.9808,21.0898,20.7435,20.7435,264200.0
2008-06-27 09:40:00,32.36,32.56,32.25,32.47,196400.0,20.7499,20.8782,20.6794,20.8205,196400.0
2008-06-27 09:50:00,32.47,32.73,32.43,32.65,154800.0,20.8205,20.9872,20.7948,20.9359,154800.0
2008-06-27 10:00:00,32.65,32.97,32.64,32.9,172500.0,20.9359,21.1411,20.9295,21.0962,172500.0
2008-06-27 10:10:00,32.9,32.96,32.83,32.9,120300.0,21.0962,21.1347,21.0513,21.0962,120300.0
2008-06-27 10:20:00,32.9,33.09,32.88,33.05,146100.0,21.0962,21.218,21.0834,21.1924,146100.0
2008-06-27 10:30:00,33.05,33.09,32.96,33.02,158500.0,21.1924,21.218,21.1347,21.1732,158500.0
2008-06-27 10:40:00,33.01,33.08,32.95,32.97,156100.0,21.1667,21.2116,21.1283,21.1411,156100.0
2008-06-27 10:50:00,32.97,33.07,32.95,33.01,169700.0,21.1411,21.2052,21.1283,21.1667,169700.0
2008-06-27 11:00:00,33.01,33.02,32.87,32.99,162300.0,21.1667,21.1732,21.077,21.1539,162300.0
2008-06-27 11:10:00,32.99,33.08,32.99,33.04,77800.0,21.1539,21.2116,21.1539,21.186,77800.0
2008-06-27 11:20:00,33.05,33.07,32.99,33.03,118000.0,21.1924,21.2052,21.1539,21.1796,118000.0
2008-06-27 11:30:00,33.03,33.04,32.99,33.0,53000.0,21.1796,21.186,21.1539,21.1603,53000.0
2008-06-27 11:40:00,32.99,33.05,32.95,33.05,92900.0,21.1539,21.1924,21.1283,21.1924,92900.0
2008-06-27 11:50:00,33.05,33.15,33.04,33.12,83900.0,21.1924,21.2565,21.186,21.2373,83900.0
2008-06-27 12:00:00,33.12,33.2,33.11,33.16,97200.0,21.2373,21.2886,21.2309,21.2629,97200.0
2008-06-27 12:10:00,33.16,33.21,33.12,33.2,89900.0,21.2629,21.295,21.2373,21.2886,89900.0
2008-06-27 12:20:00,33.21,33.25,33.19,33.22,104100.0,21.295,21.3206,21.2822,21.3014,104100.0
2008-06-27 12:30:00,33.22,33.24,33.09,33.09,114300.0,21.3014,21.3142,21.218,21.218,114300.0
2008-06-27 12:40:00,33.09,33.1,33.01,33.05,128100.0,21.218,21.2244,21.1667,21.1924,128100.0
2008-06-27 12:50:00,33.05,33.18,33.04,33.06,312800.0,21.1924,21.2757,21.186,21.1988,312800.0
2008-06-27 13:00:00,33.06,33.14,33.0,33.11,340100.0,21.1988,21.2501,21.1603,21.2309,340100.0
2008-06-27 13:10:00,33.11,33.17,32.98,33.05,427800.0,21.2309,21.2693,21.1475,21.1924,427800.0
2008-06-27 13:20:00,33.06,33.16,32.99,33.11,118300.0,21.1988,21.2629,21.1539,21.2309,118300.0
2008-06-27 13:30:00,33.11,33.16,33.01,33.05,49600.0,21.2309,21.2629,21.1667,21.1924,49600.0
2008-06-27 13:40:00,33.06,33.07,32.92,33.01,99600.0,21.1988,21.2052,21.109,21.1667,99600.0
2008-06-27 13:50:00,33.01,33.1,32.9,33.06,50800.0,21.1667,21.2244,21.0962,21.1988,50800.0
2008-06-27 14:00:00,33.04,33.05,32.95,32.99,55700.0,21.186,21.1924,21.1283,21.1539,55700.0
2008-06-27 14:10:00,32.99,33.04,32.95,32.98,52900.0,21.1539,21.186,21.1283,21.1475,52900.0
2008-06-27 14:20:00,32.98,33.12,32.93,33.08,102800.0,21.1475,21.2373,21.1154,21.2116,102800.0
2008-06-27 14:30:00,33.09,33.16,33.01,33.05,96000.0,21.218,21.2629,21.1667,21.1924,96000.0
2008-06-27 14:40:00,33.04,33.08,32.95,32.97,67600.0,21.186,21.2116,21.1283,21.1411,67600.0
2008-06-27 14:50:00,32.97,32.99,32.93,32.99,70300.0,21.1411,21.1539,21.1154,21.1539,70300.0
2008-06-27 15:00:00,32.98,33.0,32.93,32.98,82800.0,21.1475,21.1603,21.1154,21.1475,82800.0
2008-06-27 15:10:00,32.98,33.01,32.93,32.93,107000.0,21.1475,21.1667,21.1154,21.1154,107000.0
2008-06-27 15:20:00,32.93,32.97,32.87,32.94,90200.0,21.1154,21.1411,21.077,21.1219,90200.0
2008-06-27 15:30:00,32.93,32.96,32.85,32.93,133500.0,21.1154,21.1347,21.0641,21.1154,133500.0
2008-06-27 15:40:00,32.92,33.03,32.84,32.86,308100.0,21.109,21.1796,21.0577,21.0706,308100.0
2008-06-27 15:50:00,32.87,32.93,32.83,32.9,450300.0,21.077,21.1154,21.0513,21.0962,450300.0
2008-06-30 09:30:00,33.34,33.34,32.92,33.25,345600.0,21.3783,21.3783,21.109,21.3206,345600.0
2008-06-30 09:40:00,33.25,33.54,33.21,33.47,234500.0,21.3206,21.5066,21.295,21.4617,234500.0
2008-06-30 09:50:00,33.47,33.64,33.4,33.6,216600.0,21.4617,21.5707,21.4168,21.5451,216600.0
2008-06-30 10:00:00,33.61,33.67,33.29,33.3,140300.0,21.5515,21.5899,21.3463,21.3527,140300.0
2008-06-30 10:10:00,33.29,33.48,33.29,33.48,94800.0,21.3463,21.4681,21.3463,21.4681,94800.0
2008-06-30 10:20:00,33.48,33.66,33.45,33.63,112800.0,21.4681,21.5835,21.4489,21.5643,112800.0
2008-06-30 10:30:00,33.63,33.65,33.57,33.63,100700.0,21.5643,21.5771,21.5258,21.5643,100700.0
2008-06-30 10:40:00,33.62,33.74,33.6,33.71,136700.0,21.5579,21.6348,21.5451,21.6156,136700.0
2008-06-30 10:50:00,33.71,33.86,33.67,33.81,93700.0,21.6156,21.7118,21.5899,21.6797,93700.0
2008-06-30 11:00:00,33.81,33.85,33.73,33.85,86400.0,21.6797,21.7054,21.6284,21.7054,86400.0
2008-06-30 11:10:00,33.85,33.98,33.82,33.88,239700.0,21.7054,21.7887,21.6861,21.7246,239700.0
2008-06-30 11:20:00,33.88,33.96,33.83,33.92,146100.0,21.7246,21.7759,21.6925,21.7502,146100.0
2008-06-30 11:30:00,33.92,33.96,33.79,33.95,190700.0,21.7502,21.7759,21.6669,21.7695,190700.0
2008-06-30 11:40:00,33.95,33.99,33.82,33.91,96800.0,21.7695,21.7951,21.6861,21.7438,96800.0
2008-06-30 11:50:00,33.9,33.91,33.83,33.86,62500.0,21.7374,21.7438,21.6925,21.7118,62500.0
2008-06-30 12:00:00,33.87,33.94,33.85,33.89,122400.0,21.7182,21.7631,21.7054,21.731,122400.0
2008-06-30 12:10:00,33.9,33.92,33.81,33.86,118900.0,21.7374,21.7502,21.6797,21.7118,118900.0
2008-06-30 12:20:00,33.86,33.9,33.79,33.85,159500.0,21.7118,21.7374,21.6669,21.7054,159500.0
2008-06-30 12:30:00,33.85,33.89,33.78,33.83,128800.0,21.7054,21.731,21.6605,21.6925,128800.0
2008-06-30 12:40:00,33.83,33.92,33.82,33.88,159500.0,21.6925,21.7502,21.6861,21.7246,159500.0
2008-06-30 12:50:00,33.89,33.96,33.88,33.93,167900.0,21.731,21.7759,21.7246,21.7567,167900.0
2008-06-30 13:00:00,33.93,33.96,33.91,33.93,110700.0,21.7567,21.7759,21.7438,21.7567,110700.0
2008-06-30 13:10:00,33.93,33.95,33.91,33.94,137000.0,21.7567,21.7695,21.7438,21.7631,137000.0
2008-06-30 13:20:00,33.94,33.95,33.91,33.92,110000.0,21.7631,21.7695,21.7438,21.7502,110000.0
2008-06-30 13:30:00,33.92,33.96,33.87,33.92,230200.0,21.7502,21.7759,21.7182,21.7502,230200.0
2008-06-30 13:40:00,33.93,33.95,33.88,33.94,104100.0,21.7567,21.7695,21.7246,21.7631,104100.0
2008-06-30 13:50:00,33.94,33.96,33.9,33.95,179300.0,21.7631,21.7759,21.7374,21.7695,179300.0
2008-06-30 14:00:00,33.95,33.96,33.89,33.94,182300.0,21.7695,21.7759,21.731,21.7631,182300.0
2008-06-30 14:10:00,33.93,34.0,33.91,33.96,150300.0,21.7567,21.8015,21.7438,21.7759,150300.0
2008-06-30 14:20:00,33.95,34.05,33.95,34.03,141500.0,21.7695,21.8336,21.7695,21.8208,141500.0
2008-06-30 14:30:00,34.02,34.03,33.99,34.0,156300.0,21.8144,21.8208,21.7951,21.8015,156300.0
2008-06-30 14:40:00,34.01,34.14,33.98,34.1,311800.0,21.808,21.8913,21.7887,21.8657,311800.0
2008-06-30 14:50:00,34.11,34.12,34.0,34.03,215600.0,21.8721,21.8785,21.8015,21.8208,215600.0
2008-06-30 15:00:00,34.03,34.11,34.0,34.06,293500.0,21.8208,21.8721,21.8015,21.84,293500.0
2008-06-30 15:10:00,34.07,34.12,34.06,34.08,195400.0,21.8464,21.8785,21.84,21.8528,195400.0
2008-06-30 15:20:00,34.08,34.14,34.06,34.08,192300.0,21.8528,21.8913,21.84,21.8528,192300.0
2008-06-30 15:30:00,34.08,34.08,33.95,33.97,358800.0,21.8528,21.8528,21.7695,21.7823,358800.0
2008-06-30 15:40:00,33.97,33.98,33.85,33.85,610600.0,21.7823,21.7887,21.7054,21.7054,610600.0
2008-06-30 15:50:00,33.86,33.86,33.67,33.7,765500.0,21.7118,21.7118,21.5899,21.6092,765500.0
2008-07-01 09:30:00,33.3,33.3,33.1,33.21,226900.0,21.3527,21.3527,21.2244,21.295,226900.0
2008-07-01 09:40:00,33.23,33.33,33.04,33.05,207400.0,21.3078,21.3719,21.186,21.1924,207400.0
2008-07-01 09:50:00,33.06,33.08,32.94,32.97,158200.0,21.1988,21.2116,21.1219,21.1411,158200.0
2008-07-01 10:00:00,32.96,33.15,32.95,32.97,275900.0,21.1347,21.2565,21.1283,21.1411,275900.0
2008-07-01 10:10:00,32.97,32.98,32.75,32.95,215600.0,21.1411,21.1475,21.0,21.1283,215600.0
2008-07-01 10:20:00,32.97,32.99,32.76,32.95,160700.0,21.1411,21.1539,21.0064,21.1283,160700.0
2008-07-01 10:30:00,32.96,33.0,32.87,32.99,410800.0,21.1347,21.1603,21.077,21.1539,410800.0
2008-07-01 10:40:00,32.99,33.21,32.97,33.2,178400.0,21.1539,21.295,21.1411,21.2886,178400.0
2008-07-01 10:50:00,33.19,33.38,33.15,33.35,215900.0,21.2822,21.404,21.2565,21.3848,215900.0
2008-07-01 11:00:00,33.37,33.48,33.28,33.36,397600.0,21.3976,21.4681,21.3399,21.3912,397600.0
2008-07-01 11:10:00,33.38,33.49,33.35,33.37,102900.0,21.404,21.4745,21.3848,21.3976,102900.0
2008-07-01 11:20:00,33.38,33.46,33.36,33.41,140000.0,21.404,21.4553,21.3912,21.4232,140000.0
2008-07-01 11:30:00,33.41,33.42,33.24,33.24,83000.0,21.4232,21.4296,21.3142,21.3142,83000.0
2008-07-01 11:40:00,33.25,33.26,33.21,33.24,75200.0,21.3206,21.327,21.295,21.3142,75200.0
2008-07-01 11:50:00,33.25,33.27,33.14,33.2,68100.0,21.3206,21.3335,21.2501,21.2886,68100.0
2008-07-01 12:00:00,33.2,33.26,33.17,33.21,94800.0,21.2886,21.327,21.2693,21.295,94800.0
2008-07-01 12:10:00,33.23,33.25,33.04,33.09,128200.0,21.3078,21.3206,21.186,21.218,128200.0
2008-07-01 12:20:00,33.09,33.15,32.94,32.94,156100.0,21.218,21.2565,21.1219,21.1219,156100.0
2008-07-01 12:30:00,32.95,33.01,32.89,33.0,98900.0,21.1283,21.1667,21.0898,21.1603,98900.0
2008-07-01 12:40:00,33.01,33.02,32.96,33.0,111600.0,21.1667,21.1732,21.1347,21.1603,111600.0
2008-07-01 12:50:00,33.01,33.12,32.97,33.07,111100.0,21.1667,21.2373,21.1411,21.2052,111100.0
2008-07-01 13:00:00,33.06,33.12,33.0,33.06,118400.0,21.1988,21.2373,21.1603,21.1988,118400.0
2008-07-01 13:10:00,33.06,33.11,32.96,32.96,115800.0,21.1988,21.2309,21.1347,21.1347,115800.0
2008-07-01 13:20:00,32.96,32.99,32.82,32.86,386400.0,21.1347,21.1539,21.0449,21.0706,386400.0
2008-07-01 13:30:00,32.86,32.87,32.77,32.78,97700.0,21.0706,21.077,21.0128,21.0193,97700.0
2008-07-01 13:40:00,32.79,32.8,32.7,32.76,161500.0,21.0257,21.0321,20.968,21.0064,161500.0
2008-07-01 13:50:00,32.76,32.92,32.75,32.77,229200.0,21.0064,21.109,21.0,21.0128,229200.0
2008-07-01 14:00:00,32.77,32.99,32.76,32.88,98600.0,21.0128,21.1539,21.0064,21.0834,98600.0
2008-07-01 14:10:00,32.88,33.06,32.88,32.99,78200.0,21.0834,21.1988,21.0834,21.1539,78200.0
2008-07-01 14:20:00,33.0,33.04,32.93,32.97,102600.0,21.1603,21.186,21.1154,21.1411,102600.0
2008-07-01 14:30:00,32.97,33.08,32.97,33.06,99800.0,21.1411,21.2116,21.1411,21.1988,99800.0
2008-07-01 14:40:00,33.07,33.26,33.07,33.17,200700.0,21.2052,21.327,21.2052,21.2693,200700.0
2008-07-01 14:50:00,33.18,33.22,33.12,33.12,114000.0,21.2757,21.3014,21.2373,21.2373,114000.0
2008-07-01 15:00:00,33.13,33.14,33.05,33.12,175600.0,21.2437,21.2501,21.1924,21.2373,175600.0
2008-07-01 15:10:00,33.12,33.16,33.01,33.05,103700.0,21.2373,21.2629,21.1667,21.1924,103700.0
2008-07-01 15:20:00,33.05,33.25,33.03,33.17,189800.0,21.1924,21.3206,21.1796,21.2693,189800.0
2008-07-01 15:30:00,33.17,33.26,33.12,33.24,134600.0,21.2693,21.327,21.2373,21.3142,134600.0
2008-07-01 15:40:00,33.25,33.28,33.18,33.27,226600.0,21.3206,21.3399,21.2757,21.3335,226600.0
2008-07-01 15:50:00,33.27,33.32,33.21,33.31,349400.0,21.3335,21.3655,21.295,21.3591,349400.0
2008-07-02 09:30:00,33.48,33.91,33.44,33.5,199300.0,21.4681,21.7438,21.4425,21.4809,199300.0
2008-07-02 09:40:00,33.5,33.51,33.41,33.47,170300.0,21.4809,21.4873,21.4232,21.4617,170300.0
2008-07-02 09:50:00,33.48,33.48,33.27,33.38,186800.0,21.4681,21.4681,21.3335,21.404,186800.0
2008-07-02 10:00:00,33.38,33.45,33.27,33.3,558800.0,21.404,21.4489,21.3335,21.3527,558800.0
2008-07-02 10:10:00,33.3,33.31,33.04,33.04,148900.0,21.3527,21.3591,21.186,21.186,148900.0
2008-07-02 10:20:00,33.05,33.15,33.03,33.14,116400.0,21.1924,21.2565,21.1796,21.2501,116400.0
2008-07-02 10:30:00,33.15,33.21,33.11,33.12,102200.0,21.2565,21.295,21.2309,21.2373,102200.0
2008-07-02 10:40:00,33.13,33.27,33.08,33.26,105100.0,21.2437,21.3335,21.2116,21.327,105100.0
2008-07-02 10:50:00,33.25,33.27,33.18,33.2,65100.0,21.3206,21.3335,21.2757,21.2886,65100.0
2008-07-02 11:00:00,33.2,33.23,33.04,33.19,133800.0,21.2886,21.3078,21.186,21.2822,133800.0
2008-07-02 11:10:00,33.19,33.2,33.08,33.16,174100.0,21.2822,21.2886,21.2116,21.2629,174100.0
2008-07-02 11:20:00,33.16,33.2,33.02,33.07,100500.0,21.2629,21.2886,21.1732,21.2052,100500.0
2008-07-02 11:30:00,33.08,33.08,32.88,32.94,175300.0,21.2116,21.2116,21.0834,21.1219,175300.0
2008-07-02 11:40:00,32.95,32.95,32.8,32.81,150200.0,21.1283,21.1283,21.0321,21.0385,150200.0
2008-07-02 11:50:00,32.81,32.82,32.66,32.68,145600.0,21.0385,21.0449,20.9423,20.9551,145600.0
2008-07-02 12:00:00,32.68,32.75,32.66,32.7,99100.0,20.9551,21.0,20.9423,20.968,99100.0
2008-07-02 12:10:00,32.7,32.85,32.68,32.83,67600.0,20.968,21.0641,20.9551,21.0513,67600.0
2008-07-02 12:20:00,32.83,32.85,32.71,32.71,75800.0,21.0513,21.0641,20.9744,20.9744,75800.0
2008-07-02 12:30:00,32.72,32.72,32.6,32.68,105200.0,20.9808,20.9808,20.9038,20.9551,105200.0
2008-07-02 12:40:00,32.68,32.76,32.65,32.71,77300.0,20.9551,21.0064,20.9359,20.9744,77300.0
2008-07-02 12:50:00,32.72,32.77,32.66,32.73,65100.0,20.9808,21.0128,20.9423,20.9872,65100.0
2008-07-02 13:00:00,32.74,32.74,32.59,32.6,91600.0,20.9936,20.9936,20.8974,20.9038,91600.0
2008-07-02 13:10:00,32.59,32.63,32.57,32.61,97600.0,20.8974,20.9231,20.8846,20.9102,97600.0
2008-07-02 13:20:00,32.61,32.65,32.52,32.64,132100.0,20.9102,20.9359,20.8525,20.9295,132100.0
2008-07-02 13:30:00,32.64,32.67,32.55,32.65,87900.0,20.9295,20.9487,20.8718,20.9359,87900.0
2008-07-02 13:40:00,32.65,32.67,32.59,32.63,110300.0,20.9359,20.9487,20.8974,20.9231,110300.0
2008-07-02 13:50:00,32.63,32.74,32.62,32.73,140600.0,20.9231,20.9936,20.9167,20.9872,140600.0
2008-07-02 14:00:00,32.72,32.77,32.69,32.75,127000.0,20.9808,21.0128,20.9615,21.0,127000.0
2008-07-02 14:10:00,32.74,32.75,32.68,32.71,123400.0,20.9936,21.0,20.9551,20.9744,123400.0
2008-07-02 14:20:00,32.71,32.71,32.58,32.59,144400.0,20.9744,20.9744,20.891,20.8974,144400.0
2008-07-02 14:30:00,32.6,32.62,32.51,32.52,147500.0,20.9038,20.9167,20.8461,20.8525,147500.0
2008-07-02 14:40:00,32.52,32.63,32.5,32.61,98500.0,20.8525,20.9231,20.8397,20.9102,98500.0
2008-07-02 14:50:00,32.61,32.62,32.52,32.58,140400.0,20.9102,20.9167,20.8525,20.891,140400.0
2008-07-02 15:00:00,32.59,32.61,32.5,32.5,194000.0,20.8974,20.9102,20.8397,20.8397,194000.0
2008-07-02 15:10:00,32.5,32.54,32.48,32.49,121800.0,20.8397,20.8654,20.8269,20.8333,121800.0
2008-07-02 15:20:00,32.49,32.55,32.41,32.43,160700.0,20.8333,20.8718,20.782,20.7948,160700.0
2008-07-02 15:30:00,32.43,32.46,32.32,32.38,254700.0,20.7948,20.8141,20.7243,20.7628,254700.0
2008-07-02 15:40:00,32.38,32.38,32.22,32.24,536700.0,20.7628,20.7628,20.6602,20.673,536700.0
2008-07-02 15:50:00,32.25,32.27,32.16,32.18,622100.0,20.6794,20.6922,20.6217,20.6345,622100.0
2008-07-03 08:00:00,32.25,32.25,32.1,32.11,2500.0,20.6794,20.6794,20.5832,20.5896,2500.0
2008-07-03 08:10:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:20:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:30:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:40:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 08:50:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 09:00:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 09:10:00,32.11,32.11,32.11,32.11,0.0,20.5896,20.5896,20.5896,20.5896,0.0
2008-07-03 09:20:00,32.35,32.35,32.35,32.35,900.0,20.7435,20.7435,20.7435,20.7435,900.0
2008-07-03 09:30:00,32.36,32.59,32.02,32.05,239700.0,20.7499,20.8974,20.5319,20.5512,239700.0
2008-07-03 09:40:00,32.03,32.15,31.63,31.75,227200.0,20.5383,20.6153,20.2819,20.3588,227200.0
2008-07-03 09:50:00,31.73,31.84,31.5,31.5,323200.0,20.346,20.4165,20.1985,20.1985,323200.0
2008-07-03 10:00:00,31.5,31.54,31.07,31.27,458500.0,20.1985,20.2241,19.9228,20.051,458500.0
2008-07-03 10:10:00,31.28,31.35,31.01,31.18,381200.0,20.0574,20.1023,19.8843,19.9933,381200.0
2008-07-03 10:20:00,31.18,31.41,31.11,31.4,303300.0,19.9933,20.1408,19.9484,20.1344,303300.0
2008-07-03 10:30:00,31.4,31.54,31.25,31.53,240900.0,20.1344,20.2241,20.0382,20.2177,240900.0
2008-07-03 10:40:00,31.53,31.53,31.27,31.36,265600.0,20.2177,20.2177,20.051,20.1087,265600.0
2008-07-03 10:50:00,31.36,31.53,31.34,31.37,233500.0,20.1087,20.2177,20.0959,20.1151,233500.0
2008-07-03 11:00:00,31.38,31.57,31.29,31.56,279000.0,20.1215,20.2434,20.0638,20.237,279000.0
2008-07-03 11:10:00,31.57,31.79,31.54,31.69,158200.0,20.2434,20.3844,20.2241,20.3203,158200.0
2008-07-03 11:20:00,31.68,31.73,31.35,31.73,128400.0,20.3139,20.346,20.1023,20.346,128400.0
2008-07-03 11:30:00,31.73,31.74,31.65,31.74,103600.0,20.346,20.3524,20.2947,20.3524,103600.0
2008-07-03 11:40:00,31.74,31.78,31.66,31.74,139200.0,20.3524,20.378,20.3011,20.3524,139200.0
2008-07-03 11:50:00,31.74,31.75,31.6,31.6,140200.0,20.3524,20.3588,20.2626,20.2626,140200.0
2008-07-03 12:00:00,31.61,31.67,31.42,31.42,201800.0,20.269,20.3075,20.1472,20.1472,201800.0
2008-07-03 12:10:00,31.43,31.55,31.4,31.47,205700.0,20.1536,20.2306,20.1344,20.1793,205700.0
2008-07-03 12:20:00,31.48,31.5,31.38,31.4,192600.0,20.1857,20.1985,20.1215,20.1344,192600.0
2008-07-03 12:30:00,31.41,31.41,31.19,31.24,517900.0,20.1408,20.1408,19.9997,20.0318,517900.0
2008-07-03 12:40:00,31.26,31.3,31.14,31.26,469300.0,20.0446,20.0702,19.9677,20.0446,469300.0
2008-07-03 12:50:00,31.26,31.26,31.06,31.1,653600.0,20.0446,20.0446,19.9164,19.942,653600.0
2008-07-07 09:30:00,31.28,31.74,31.21,31.69,365900.0,20.0574,20.3524,20.0125,20.3203,365900.0
2008-07-07 09:40:00,31.68,31.99,31.68,31.87,304100.0,20.3139,20.5127,20.3139,20.4357,304100.0
2008-07-07 09:50:00,31.87,32.1,31.85,32.08,248100.0,20.4357,20.5832,20.4229,20.5704,248100.0
2008-07-07 10:00:00,32.09,32.12,31.97,32.06,204200.0,20.5768,20.5961,20.4999,20.5576,204200.0
2008-07-07 10:10:00,32.06,32.1,31.85,32.1,174500.0,20.5576,20.5832,20.4229,20.5832,174500.0
2008-07-07 10:20:00,32.1,32.17,32.05,32.05,159500.0,20.5832,20.6281,20.5512,20.5512,159500.0
2008-07-07 10:30:00,32.05,32.06,31.97,32.04,113600.0,20.5512,20.5576,20.4999,20.5448,113600.0
2008-07-07 10:40:00,32.05,32.1,32.04,32.06,149700.0,20.5512,20.5832,20.5448,20.5576,149700.0
2008-07-07 10:50:00,32.07,32.12,32.04,32.06,172900.0,20.564,20.5961,20.5448,20.5576,172900.0
2008-07-07 11:00:00,32.05,32.11,32.02,32.07,105000.0,20.5512,20.5896,20.5319,20.564,105000.0
2008-07-07 11:10:00,32.08,32.12,32.0,32.09,186100.0,20.5704,20.5961,20.5191,20.5768,186100.0
2008-07-07 11:20:00,32.09,32.12,32.0,32.08,136200.0,20.5768,20.5961,20.5191,20.5704,136200.0
2008-07-07 11:30:00,32.08,32.11,31.95,32.05,121200.0,20.5704,20.5896,20.487,20.5512,121200.0
2008-07-07 11:40:00,32.06,32.06,31.93,31.93,82300.0,20.5576,20.5576,20.4742,20.4742,82300.0
2008-07-07 11:50:00,31.93,32.1,31.92,32.08,113700.0,20.4742,20.5832,20.4678,20.5704,113700.0
2008-07-07 12:00:00,32.08,32.18,32.07,32.08,178200.0,20.5704,20.6345,20.564,20.5704,178200.0
2008-07-07 12:10:00,32.08,32.16,32.05,32.05,130100.0,20.5704,20.6217,20.5512,20.5512,130100.0
2008-07-07 12:20:00,32.05,32.08,31.87,31.94,140400.0,20.5512,20.5704,20.4357,20.4806,140400.0
2008-07-07 12:30:00,31.95,31.97,31.85,31.9,94400.0,20.487,20.4999,20.4229,20.455,94400.0
2008-07-07 12:40:00,31.9,31.95,31.84,31.85,102900.0,20.455,20.487,20.4165,20.4229,102900.0
2008-07-07 12:50:00,31.85,31.98,31.59,31.62,188900.0,20.4229,20.5063,20.2562,20.2754,188900.0
2008-07-07 13:00:00,31.62,31.64,31.5,31.63,174700.0,20.2754,20.2883,20.1985,20.2819,174700.0
2008-07-07 13:10:00,31.63,31.74,31.62,31.71,94500.0,20.2819,20.3524,20.2754,20.3331,94500.0
2008-07-07 13:20:00,31.73,31.75,31.62,31.63,86700.0,20.346,20.3588,20.2754,20.2819,86700.0
2008-07-07 13:30:00,31.63,31.69,31.54,31.55,84400.0,20.2819,20.3203,20.2241,20.2306,84400.0
2008-07-07 13:40:00,31.55,31.64,31.54,31.61,77600.0,20.2306,20.2883,20.2241,20.269,77600.0
2008-07-07 13:50:00,31.6,31.61,31.55,31.56,80600.0,20.2626,20.269,20.2306,20.237,80600.0
2008-07-07 14:00:00,31.55,31.65,31.55,31.62,143100.0,20.2306,20.2947,20.2306,20.2754,143100.0
2008-07-07 14:10:00,31.62,31.68,31.58,31.6,119000.0,20.2754,20.3139,20.2498,20.2626,119000.0
2008-07-07 14:20:00,31.61,31.72,31.61,31.7,86700.0,20.269,20.3396,20.269,20.3267,86700.0
2008-07-07 14:30:00,31.69,31.76,31.68,31.74,113200.0,20.3203,20.3652,20.3139,20.3524,113200.0
2008-07-07 14:40:00,31.74,31.75,31.63,31.66,122700.0,20.3524,20.3588,20.2819,20.3011,122700.0
2008-07-07 14:50:00,31.67,31.73,31.61,31.73,92900.0,20.3075,20.346,20.269,20.346,92900.0
2008-07-07 15:00:00,31.74,31.87,31.73,31.79,204200.0,20.3524,20.4357,20.346,20.3844,204200.0
2008-07-07 15:10:00,31.79,31.92,31.76,31.9,154300.0,20.3844,20.4678,20.3652,20.455,154300.0
2008-07-07 15:20:00,31.9,32.06,31.78,32.04,188500.0,20.455,20.5576,20.378,20.5448,188500.0
2008-07-07 15:30:00,32.03,32.14,32.0,32.08,276100.0,20.5383,20.6089,20.5191,20.5704,276100.0
2008-07-07 15:40:00,32.08,32.31,32.04,32.05,382500.0,20.5704,20.7179,20.5448,20.5512,382500.0
2008-07-07 15:50:00,32.06,32.1,31.87,31.9,424500.0,20.5576,20.5832,20.4357,20.455,424500.0
2008-07-08 09:30:00,31.89,31.91,31.66,31.7,161500.0,20.4486,20.4614,20.3011,20.3267,161500.0
2008-07-08 09:40:00,31.68,31.73,31.5,31.55,187200.0,20.3139,20.346,20.1985,20.2306,187200.0
2008-07-08 09:50:00,31.55,31.74,31.5,31.54,193600.0,20.2306,20.3524,20.1985,20.2241,193600.0
2008-07-08 10:00:00,31.54,31.66,31.34,31.51,183900.0,20.2241,20.3011,20.0959,20.2049,183900.0
2008-07-08 10:10:00,31.51,31.61,31.45,31.54,162000.0,20.2049,20.269,20.1664,20.2241,162000.0
2008-07-08 10:20:00,31.51,31.6,31.45,31.55,90100.0,20.2049,20.2626,20.1664,20.2306,90100.0
2008-07-08 10:30:00,31.52,31.58,31.3,31.31,85900.0,20.2113,20.2498,20.0702,20.0767,85900.0
2008-07-08 10:40:00,31.3,31.39,31.28,31.39,78100.0,20.0702,20.128,20.0574,20.128,78100.0
2008-07-08 10:50:00,31.39,31.49,31.34,31.43,131300.0,20.128,20.1921,20.0959,20.1536,131300.0
2008-07-08 11:00:00,31.43,31.52,31.41,31.51,84700.0,20.1536,20.2113,20.1408,20.2049,84700.0
2008-07-08 11:10:00,31.51,31.74,31.51,31.66,194400.0,20.2049,20.3524,20.2049,20.3011,194400.0
2008-07-08 11:20:00,31.66,31.74,31.52,31.7,89600.0,20.3011,20.3524,20.2113,20.3267,89600.0
2008-07-08 11:30:00,31.69,31.69,31.5,31.57,68700.0,20.3203,20.3203,20.1985,20.2434,68700.0
2008-07-08 11:40:00,31.55,31.61,31.5,31.61,55300.0,20.2306,20.269,20.1985,20.269,55300.0
2008-07-08 11:50:00,31.59,31.68,31.58,31.66,61900.0,20.2562,20.3139,20.2498,20.3011,61900.0
2008-07-08 12:00:00,31.66,31.75,31.62,31.72,96300.0,20.3011,20.3588,20.2754,20.3396,96300.0
2008-07-08 12:10:00,31.73,31.74,31.62,31.62,65900.0,20.346,20.3524,20.2754,20.2754,65900.0
2008-07-08 12:20:00,31.62,31.85,31.59,31.84,82700.0,20.2754,20.4229,20.2562,20.4165,82700.0
2008-07-08 12:30:00,31.85,31.87,31.78,31.81,108300.0,20.4229,20.4357,20.378,20.3973,108300.0
2008-07-08 12:40:00,31.8,31.81,31.7,31.72,80600.0,20.3909,20.3973,20.3267,20.3396,80600.0
2008-07-08 12:50:00,31.7,31.77,31.69,31.7,174000.0,20.3267,20.3716,20.3203,20.3267,174000.0
2008-07-08 13:00:00,31.71,31.73,31.67,31.69,111800.0,20.3331,20.346,20.3075,20.3203,111800.0
2008-07-08 13:10:00,31.68,31.72,31.65,31.67,62200.0,20.3139,20.3396,20.2947,20.3075,62200.0
2008-07-08 13:20:00,31.67,31.7,31.63,31.68,68700.0,20.3075,20.3267,20.2819,20.3139,68700.0
2008-07-08 13:30:00,31.68,31.72,31.58,31.58,81600.0,20.3139,20.3396,20.2498,20.2498,81600.0
2008-07-08 13:40:00,31.57,31.7,31.55,31.62,60300.0,20.2434,20.3267,20.2306,20.2754,60300.0
2008-07-08 13:50:00,31.62,31.69,31.61,31.66,61300.0,20.2754,20.3203,20.269,20.3011,61300.0
2008-07-08 14:00:00,31.67,31.73,31.6,31.69,53200.0,20.3075,20.346,20.2626,20.3203,53200.0
2008-07-08 14:10:00,31.69,31.75,31.69,31.74,52100.0,20.3203,20.3588,20.3203,20.3524,52100.0
2008-07-08 14:20:00,31.74,31.81,31.69,31.79,98200.0,20.3524,20.3973,20.3203,20.3844,98200.0
2008-07-08 14:30:00,31.79,31.9,31.74,31.78,141600.0,20.3844,20.455,20.3524,20.378,141600.0
2008-07-08 14:40:00,31.78,31.96,31.78,31.91,100000.0,20.378,20.4935,20.378,20.4614,100000.0
2008-07-08 14:50:00,31.91,31.99,31.87,31.99,95400.0,20.4614,20.5127,20.4357,20.5127,95400.0
2008-07-08 15:00:00,31.98,32.12,31.96,32.07,155000.0,20.5063,20.5961,20.4935,20.564,155000.0
2008-07-08 15:10:00,32.07,32.15,32.05,32.11,154000.0,20.564,20.6153,20.5512,20.5896,154000.0
2008-07-08 15:20:00,32.11,32.15,32.06,32.12,133200.0,20.5896,20.6153,20.5576,20.5961,133200.0
2008-07-08 15:30:00,32.12,32.15,32.06,32.14,219400.0,20.5961,20.6153,20.5576,20.6089,219400.0
2008-07-08 15:40:00,32.14,32.15,32.03,32.05,231600.0,20.6089,20.6153,20.5383,20.5512,231600.0
2008-07-08 15:50:00,32.04,32.08,32.02,32.02,373900.0,20.5448,20.5704,20.5319,20.5319,373900.0
2008-07-09 09:30:00,32.13,32.13,31.66,31.94,150900.0,20.6025,20.6025,20.3011,20.4806,150900.0
2008-07-09 09:40:00,31.94,32.04,31.8,31.94,216000.0,20.4806,20.5448,20.3909,20.4806,216000.0
2008-07-09 09:50:00,31.95,32.09,31.93,32.02,222100.0,20.487,20.5768,20.4742,20.5319,222100.0
2008-07-09 10:00:00,32.01,32.12,31.97,32.12,114400.0,20.5255,20.5961,20.4999,20.5961,114400.0
2008-07-09 10:10:00,32.11,32.28,32.07,32.19,130900.0,20.5896,20.6986,20.564,20.6409,130900.0
2008-07-09 10:20:00,32.2,32.27,32.14,32.26,87200.0,20.6473,20.6922,20.6089,20.6858,87200.0
2008-07-09 10:30:00,32.26,32.27,32.06,32.12,119700.0,20.6858,20.6922,20.5576,20.5961,119700.0
2008-07-09 10:40:00,32.12,32.12,32.0,32.06,129600.0,20.5961,20.5961,20.5191,20.5576,129600.0
2008-07-09 10:50:00,32.06,32.13,32.06,32.11,109600.0,20.5576,20.6025,20.5576,20.5896,109600.0
2008-07-09 11:00:00,32.12,32.13,32.01,32.03,165600.0,20.5961,20.6025,20.5255,20.5383,165600.0
2008-07-09 11:10:00,32.03,32.08,31.98,31.99,143900.0,20.5383,20.5704,20.5063,20.5127,143900.0
2008-07-09 11:20:00,31.98,31.98,31.9,31.91,102400.0,20.5063,20.5063,20.455,20.4614,102400.0
2008-07-09 11:30:00,31.92,31.96,31.66,31.86,194500.0,20.4678,20.4935,20.3011,20.4293,194500.0
2008-07-09 11:40:00,31.87,32.0,31.84,31.98,65600.0,20.4357,20.5191,20.4165,20.5063,65600.0
2008-07-09 11:50:00,31.98,32.01,31.91,31.97,76700.0,20.5063,20.5255,20.4614,20.4999,76700.0
2008-07-09 12:00:00,31.97,31.97,31.77,31.81,86100.0,20.4999,20.4999,20.3716,20.3973,86100.0
2008-07-09 12:10:00,31.83,31.85,31.76,31.78,91100.0,20.4101,20.4229,20.3652,20.378,91100.0
2008-07-09 12:20:00,31.77,31.81,31.7,31.72,111500.0,20.3716,20.3973,20.3267,20.3396,111500.0
2008-07-09 12:30:00,31.71,31.72,31.45,31.46,179200.0,20.3331,20.3396,20.1664,20.1728,179200.0
2008-07-09 12:40:00,31.47,31.54,31.39,31.47,171300.0,20.1793,20.2241,20.128,20.1793,171300.0
2008-07-09 12:50:00,31.48,31.51,31.42,31.49,172300.0,20.1857,20.2049,20.1472,20.1921,172300.0
2008-07-09 13:00:00,31.49,31.5,31.43,31.45,47900.0,20.1921,20.1985,20.1536,20.1664,47900.0
2008-07-09 13:10:00,31.45,31.5,31.45,31.49,66900.0,20.1664,20.1985,20.1664,20.1921,66900.0
2008-07-09 13:20:00,31.49,31.51,31.46,31.5,164800.0,20.1921,20.2049,20.1728,20.1985,164800.0
2008-07-09 13:30:00,31.5,31.51,31.46,31.48,111300.0,20.1985,20.2049,20.1728,20.1857,111300.0
2008-07-09 13:40:00,31.49,31.56,31.46,31.54,111200.0,20.1921,20.237,20.1728,20.2241,111200.0
2008-07-09 13:50:00,31.53,31.56,31.46,31.49,88300.0,20.2177,20.237,20.1728,20.1921,88300.0
2008-07-09 14:00:00,31.5,31.54,31.36,31.52,109900.0,20.1985,20.2241,20.1087,20.2113,109900.0
2008-07-09 14:10:00,31.52,31.55,31.47,31.47,75300.0,20.2113,20.2306,20.1793,20.1793,75300.0
2008-07-09 14:20:00,31.47,31.53,31.41,31.51,78600.0,20.1793,20.2177,20.1408,20.2049,78600.0
2008-07-09 14:30:00,31.52,31.52,31.42,31.43,132500.0,20.2113,20.2113,20.1472,20.1536,132500.0
2008-07-09 14:40:00,31.43,31.5,31.43,31.49,91000.0,20.1536,20.1985,20.1536,20.1921,91000.0
2008-07-09 14:50:00,31.49,31.5,31.38,31.4,87900.0,20.1921,20.1985,20.1215,20.1344,87900.0
2008-07-09 15:00:00,31.4,31.46,31.37,31.4,157200.0,20.1344,20.1728,20.1151,20.1344,157200.0
2008-07-09 15:10:00,31.4,31.52,31.38,31.5,157300.0,20.1344,20.2113,20.1215,20.1985,157300.0
2008-07-09 15:20:00,31.51,31.57,31.5,31.55,128600.0,20.2049,20.2434,20.1985,20.2306,128600.0
2008-07-09 15:30:00,31.55,31.62,31.54,31.6,313800.0,20.2306,20.2754,20.2241,20.2626,313800.0
2008-07-09 15:40:00,31.6,31.61,31.51,31.55,528700.0,20.2626,20.269,20.2049,20.2306,528700.0
2008-07-09 15:50:00,31.55,31.58,31.48,31.49,464200.0,20.2306,20.2498,20.1857,20.1921,464200.0
2008-07-10 09:30:00,31.53,31.75,31.5,31.5,118400.0,20.2177,20.3588,20.1985,20.1985,118400.0
2008-07-10 09:40:00,31.5,31.68,31.4,31.53,104400.0,20.1985,20.3139,20.1344,20.2177,104400.0
2008-07-10 09:50:00,31.51,31.55,31.25,31.27,81600.0,20.2049,20.2306,20.0382,20.051,81600.0
2008-07-10 10:00:00,31.25,31.4,31.22,31.37,98500.0,20.0382,20.1344,20.019,20.1151,98500.0
2008-07-10 10:10:00,31.36,31.47,31.18,31.18,146700.0,20.1087,20.1793,19.9933,19.9933,146700.0
2008-07-10 10:20:00,31.18,31.3,31.03,31.09,212700.0,19.9933,20.0702,19.8971,19.9356,212700.0
2008-07-10 10:30:00,31.08,31.14,31.03,31.13,144800.0,19.9292,19.9677,19.8971,19.9612,144800.0
2008-07-10 10:40:00,31.12,31.27,31.08,31.09,139200.0,19.9548,20.051,19.9292,19.9356,139200.0
2008-07-10 10:50:00,31.08,31.13,30.88,30.91,229400.0,19.9292,19.9612,19.8009,19.8202,229400.0
2008-07-10 11:00:00,30.91,31.08,30.87,31.01,226400.0,19.8202,19.9292,19.7945,19.8843,226400.0
2008-07-10 11:10:00,31.0,31.07,30.97,31.02,248100.0,19.8779,19.9228,19.8586,19.8907,248100.0
2008-07-10 11:20:00,31.01,31.17,31.01,31.13,84700.0,19.8843,19.9869,19.8843,19.9612,84700.0
2008-07-10 11:30:00,31.12,31.38,31.1,31.33,113300.0,19.9548,20.1215,19.942,20.0895,113300.0
2008-07-10 11:40:00,31.33,31.39,31.31,31.33,69300.0,20.0895,20.128,20.0767,20.0895,69300.0
2008-07-10 11:50:00,31.32,31.36,31.17,31.19,98300.0,20.0831,20.1087,19.9869,19.9997,98300.0
2008-07-10 12:00:00,31.18,31.35,31.18,31.25,132900.0,19.9933,20.1023,19.9933,20.0382,132900.0
2008-07-10 12:10:00,31.25,31.37,31.25,31.34,72900.0,20.0382,20.1151,20.0382,20.0959,72900.0
2008-07-10 12:20:00,31.36,31.38,31.32,31.36,54300.0,20.1087,20.1215,20.0831,20.1087,54300.0
2008-07-10 12:30:00,31.36,31.4,31.33,31.33,56400.0,20.1087,20.1344,20.0895,20.0895,56400.0
2008-07-10 12:40:00,31.35,31.35,31.26,31.29,52400.0,20.1023,20.1023,20.0446,20.0638,52400.0
2008-07-10 12:50:00,31.29,31.3,31.19,31.21,57600.0,20.0638,20.0702,19.9997,20.0125,57600.0
2008-07-10 13:00:00,31.22,31.31,31.16,31.2,118400.0,20.019,20.0767,19.9805,20.0061,118400.0
2008-07-10 13:10:00,31.2,31.24,31.16,31.17,152800.0,20.0061,20.0318,19.9805,19.9869,152800.0
2008-07-10 13:20:00,31.18,31.2,31.07,31.1,171200.0,19.9933,20.0061,19.9228,19.942,171200.0
2008-07-10 13:30:00,31.1,31.21,31.1,31.17,170900.0,19.942,20.0125,19.942,19.9869,170900.0
2008-07-10 13:40:00,31.18,31.27,31.17,31.24,97600.0,19.9933,20.051,19.9869,20.0318,97600.0
2008-07-10 13:50:00,31.24,31.34,31.21,31.23,97900.0,20.0318,20.0959,20.0125,20.0254,97900.0
2008-07-10 14:00:00,31.22,31.23,31.12,31.13,112600.0,20.019,20.0254,19.9548,19.9612,112600.0
2008-07-10 14:10:00,31.12,31.17,31.06,31.08,198700.0,19.9548,19.9869,19.9164,19.9292,198700.0
2008-07-10 14:20:00,31.08,31.17,30.92,30.97,133100.0,19.9292,19.9869,19.8266,19.8586,133100.0
2008-07-10 14:30:00,30.98,31.03,30.94,30.97,106600.0,19.8651,19.8971,19.8394,19.8586,106600.0
2008-07-10 14:40:00,30.98,31.0,30.88,30.91,358600.0,19.8651,19.8779,19.8009,19.8202,358600.0
2008-07-10 14:50:00,30.91,30.98,30.8,30.9,184100.0,19.8202,19.8651,19.7496,19.8138,184100.0
2008-07-10 15:00:00,30.91,31.09,30.86,31.05,204000.0,19.8202,19.9356,19.7881,19.9099,204000.0
2008-07-10 15:10:00,31.05,31.09,31.0,31.02,210100.0,19.9099,19.9356,19.8779,19.8907,210100.0
2008-07-10 15:20:00,31.01,31.14,30.99,31.07,250600.0,19.8843,19.9677,19.8715,19.9228,250600.0
2008-07-10 15:30:00,31.07,31.1,30.9,31.03,244000.0,19.9228,19.942,19.8138,19.8971,244000.0
2008-07-10 15:40:00,31.02,31.2,30.97,31.19,338100.0,19.8907,20.0061,19.8586,19.9997,338100.0
2008-07-10 15:50:00,31.18,31.3,31.12,31.26,416800.0,19.9933,20.0702,19.9548,20.0446,416800.0
2008-07-11 09:30:00,30.88,31.2,30.75,30.97,145900.0,19.8009,20.0061,19.7176,19.8586,145900.0
2008-07-11 09:40:00,30.96,30.96,30.69,30.72,183800.0,19.8522,19.8522,19.6791,19.6983,183800.0
2008-07-11 09:50:00,30.72,31.03,30.67,30.97,184600.0,19.6983,19.8971,19.6663,19.8586,184600.0
2008-07-11 10:00:00,30.97,30.97,30.74,30.79,234000.0,19.8586,19.8586,19.7112,19.7432,234000.0
2008-07-11 10:10:00,30.78,30.78,30.69,30.73,203600.0,19.7368,19.7368,19.6791,19.7048,203600.0
2008-07-11 10:20:00,30.72,30.72,30.4,30.55,231700.0,19.6983,19.6983,19.4931,19.5893,231700.0
2008-07-11 10:30:00,30.55,30.57,30.31,30.31,196200.0,19.5893,19.6022,19.4354,19.4354,196200.0
2008-07-11 10:40:00,30.3,30.4,30.3,30.37,161700.0,19.429,19.4931,19.429,19.4739,161700.0
2008-07-11 10:50:00,30.39,30.4,30.21,30.31,175500.0,19.4867,19.4931,19.3713,19.4354,175500.0
2008-07-11 11:00:00,30.31,30.41,30.3,30.36,134300.0,19.4354,19.4996,19.429,19.4675,134300.0
2008-07-11 11:10:00,30.36,30.38,30.34,30.37,176700.0,19.4675,19.4803,19.4547,19.4739,176700.0
2008-07-11 11:20:00,30.37,30.37,30.27,30.3,142600.0,19.4739,19.4739,19.4098,19.429,142600.0
2008-07-11 11:30:00,30.3,30.3,30.14,30.25,190100.0,19.429,19.429,19.3264,19.397,190100.0
2008-07-11 11:40:00,30.24,30.37,30.24,30.36,117200.0,19.3906,19.4739,19.3906,19.4675,117200.0
2008-07-11 11:50:00,30.36,30.6,30.34,30.59,250400.0,19.4675,19.6214,19.4547,19.615,250400.0
2008-07-11 12:00:00,30.6,30.7,30.6,30.65,180500.0,19.6214,19.6855,19.6214,19.6535,180500.0
2008-07-11 12:10:00,30.65,30.73,30.61,30.72,159400.0,19.6535,19.7048,19.6278,19.6983,159400.0
2008-07-11 12:20:00,30.72,30.72,30.61,30.61,205800.0,19.6983,19.6983,19.6278,19.6278,205800.0
2008-07-11 12:30:00,30.61,30.62,30.49,30.5,242000.0,19.6278,19.6342,19.5509,19.5573,242000.0
2008-07-11 12:40:00,30.5,30.6,30.5,30.57,116400.0,19.5573,19.6214,19.5573,19.6022,116400.0
2008-07-11 12:50:00,30.58,30.61,30.43,30.56,201900.0,19.6086,19.6278,19.5124,19.5957,201900.0
2008-07-11 13:00:00,30.56,30.6,30.48,30.59,72900.0,19.5957,19.6214,19.5444,19.615,72900.0
2008-07-11 13:10:00,30.58,30.61,30.49,30.61,89100.0,19.6086,19.6278,19.5509,19.6278,89100.0
2008-07-11 13:20:00,30.62,30.65,30.57,30.57,84400.0,19.6342,19.6535,19.6022,19.6022,84400.0
2008-07-11 13:30:00,30.57,30.58,30.51,30.53,103500.0,19.6022,19.6086,19.5637,19.5765,103500.0
2008-07-11 13:40:00,30.53,30.56,30.5,30.52,146700.0,19.5765,19.5957,19.5573,19.5701,146700.0
2008-07-11 13:50:00,30.52,30.53,30.43,30.48,126200.0,19.5701,19.5765,19.5124,19.5444,126200.0
2008-07-11 14:00:00,30.48,30.54,30.42,30.48,239600.0,19.5444,19.5829,19.506,19.5444,239600.0
2008-07-11 14:10:00,30.49,30.57,30.43,30.52,203800.0,19.5509,19.6022,19.5124,19.5701,203800.0
2008-07-11 14:20:00,30.53,30.53,30.42,30.43,200100.0,19.5765,19.5765,19.506,19.5124,200100.0
2008-07-11 14:30:00,30.43,30.49,30.37,30.48,125700.0,19.5124,19.5509,19.4739,19.5444,125700.0
2008-07-11 14:40:00,30.48,30.57,30.41,30.51,240900.0,19.5444,19.6022,19.4996,19.5637,240900.0
2008-07-11 14:50:00,30.52,30.57,30.37,30.55,364700.0,19.5701,19.6022,19.4739,19.5893,364700.0
2008-07-11 15:00:00,30.55,30.56,30.43,30.51,545600.0,19.5893,19.5957,19.5124,19.5637,545600.0
2008-07-11 15:10:00,30.52,30.56,30.41,30.45,262500.0,19.5701,19.5957,19.4996,19.5252,262500.0
2008-07-11 15:20:00,30.45,30.51,30.32,30.37,313700.0,19.5252,19.5637,19.4419,19.4739,313700.0
2008-07-11 15:30:00,30.37,30.39,30.28,30.36,268200.0,19.4739,19.4867,19.4162,19.4675,268200.0
2008-07-11 15:40:00,30.36,30.5,30.29,30.32,456400.0,19.4675,19.5573,19.4226,19.4419,456400.0
2008-07-11 15:50:00,30.32,30.41,30.29,30.3,848900.0,19.4419,19.4996,19.4226,19.429,848900.0
2008-07-14 09:30:00,30.62,30.72,30.3,30.39,165000.0,19.6342,19.6983,19.429,19.4867,165000.0
2008-07-14 09:40:00,30.39,30.4,30.29,30.38,171500.0,19.4867,19.4931,19.4226,19.4803,171500.0
2008-07-14 09:50:00,30.37,30.45,30.23,30.34,175800.0,19.4739,19.5252,19.3841,19.4547,175800.0
2008-07-14 10:00:00,30.33,30.43,30.25,30.39,175400.0,19.4483,19.5124,19.397,19.4867,175400.0
2008-07-14 10:10:00,30.38,30.43,30.23,30.29,223700.0,19.4803,19.5124,19.3841,19.4226,223700.0
2008-07-14 10:20:00,30.3,30.31,30.07,30.07,277700.0,19.429,19.4354,19.2815,19.2815,277700.0
2008-07-14 10:30:00,30.07,30.13,29.92,29.97,339600.0,19.2815,19.32,19.1854,19.2174,339600.0
2008-07-14 10:40:00,29.96,30.02,29.7,29.79,338100.0,19.211,19.2495,19.0443,19.102,338100.0
2008-07-14 10:50:00,29.79,29.86,29.75,29.8,252400.0,19.102,19.1469,19.0764,19.1084,252400.0
2008-07-14 11:00:00,29.8,29.93,29.8,29.86,146800.0,19.1084,19.1918,19.1084,19.1469,146800.0
2008-07-14 11:10:00,29.86,30.0,29.83,29.97,130400.0,19.1469,19.2367,19.1277,19.2174,130400.0
2008-07-14 11:20:00,29.98,30.01,29.84,29.89,127800.0,19.2238,19.2431,19.1341,19.1661,127800.0
2008-07-14 11:30:00,29.89,30.0,29.88,29.99,86800.0,19.1661,19.2367,19.1597,19.2302,86800.0
2008-07-14 11:40:00,29.99,30.03,29.98,30.0,110600.0,19.2302,19.2559,19.2238,19.2367,110600.0
2008-07-14 11:50:00,30.0,30.0,29.77,29.86,187300.0,19.2367,19.2367,19.0892,19.1469,187300.0
2008-07-14 12:00:00,29.86,29.9,29.78,29.86,110100.0,19.1469,19.1725,19.0956,19.1469,110100.0
2008-07-14 12:10:00,29.86,29.93,29.82,29.91,124800.0,19.1469,19.1918,19.1212,19.1789,124800.0
2008-07-14 12:20:00,29.9,29.97,29.88,29.9,91800.0,19.1725,19.2174,19.1597,19.1725,91800.0
2008-07-14 12:30:00,29.9,29.91,29.8,29.87,93500.0,19.1725,19.1789,19.1084,19.1533,93500.0
2008-07-14 12:40:00,29.87,29.91,29.84,29.87,95500.0,19.1533,19.1789,19.1341,19.1533,95500.0
2008-07-14 12:50:00,29.87,29.92,29.84,29.85,132600.0,19.1533,19.1854,19.1341,19.1405,132600.0
2008-07-14 13:00:00,29.86,29.9,29.81,29.89,60300.0,19.1469,19.1725,19.1148,19.1661,60300.0
2008-07-14 13:10:00,29.89,29.91,29.83,29.89,51100.0,19.1661,19.1789,19.1277,19.1661,51100.0
2008-07-14 13:20:00,29.89,29.92,29.87,29.9,96200.0,19.1661,19.1854,19.1533,19.1725,96200.0
2008-07-14 13:30:00,29.9,29.94,29.88,29.93,77900.0,19.1725,19.1982,19.1597,19.1918,77900.0
2008-07-14 13:40:00,29.92,29.93,29.88,29.92,164100.0,19.1854,19.1918,19.1597,19.1854,164100.0
2008-07-14 13:50:00,29.91,29.95,29.85,29.89,145200.0,19.1789,19.2046,19.1405,19.1661,145200.0
2008-07-14 14:00:00,29.89,29.9,29.86,29.89,121100.0,19.1661,19.1725,19.1469,19.1661,121100.0
2008-07-14 14:10:00,29.9,29.91,29.84,29.89,266700.0,19.1725,19.1789,19.1341,19.1661,266700.0
2008-07-14 14:20:00,29.89,29.91,29.87,29.88,220300.0,19.1661,19.1789,19.1533,19.1597,220300.0
2008-07-14 14:30:00,29.88,29.94,29.88,29.9,115000.0,19.1597,19.1982,19.1597,19.1725,115000.0
2008-07-14 14:40:00,29.91,29.91,29.77,29.78,168700.0,19.1789,19.1789,19.0892,19.0956,168700.0
2008-07-14 14:50:00,29.78,29.81,29.75,29.78,134900.0,19.0956,19.1148,19.0764,19.0956,134900.0
2008-07-14 15:00:00,29.79,29.8,29.73,29.76,130700.0,19.102,19.1084,19.0635,19.0828,130700.0
2008-07-14 15:10:00,29.77,29.85,29.76,29.79,157300.0,19.0892,19.1405,19.0828,19.102,157300.0
2008-07-14 15:20:00,29.79,29.88,29.77,29.88,359900.0,19.102,19.1597,19.0892,19.1597,359900.0
2008-07-14 15:30:00,29.87,29.92,29.86,29.89,330100.0,19.1533,19.1854,19.1469,19.1661,330100.0
2008-07-14 15:40:00,29.9,29.91,29.8,29.89,354200.0,19.1725,19.1789,19.1084,19.1661,354200.0
2008-07-14 15:50:00,29.89,29.89,29.77,29.79,458700.0,19.1661,19.1661,19.0892,19.102,458700.0
2008-07-15 09:30:00,29.62,29.62,28.65,28.83,742500.0,18.993,18.993,18.371,18.4864,742500.0
2008-07-15 09:40:00,28.82,28.92,28.62,28.75,348800.0,18.48,18.5441,18.3518,18.4351,348800.0
2008-07-15 09:50:00,28.76,28.8,28.23,28.23,700400.0,18.4415,18.4672,18.1017,18.1017,700400.0
2008-07-15 10:00:00,28.24,28.25,27.74,27.89,648000.0,18.1081,18.1145,17.7875,17.8837,648000.0
2008-07-15 10:10:00,27.88,27.88,27.31,27.51,919100.0,17.8773,17.8773,17.5118,17.64,919100.0
2008-07-15 10:20:00,27.52,27.74,27.14,27.64,686800.0,17.6464,17.7875,17.4028,17.7234,686800.0
2008-07-15 10:30:00,27.64,27.73,27.46,27.66,368500.0,17.7234,17.7811,17.608,17.7362,368500.0
2008-07-15 10:40:00,27.66,27.95,27.65,27.94,443200.0,17.7362,17.9222,17.7298,17.9157,443200.0
2008-07-15 10:50:00,27.93,27.98,27.84,27.91,349000.0,17.9093,17.9414,17.8516,17.8965,349000.0
2008-07-15 11:00:00,27.9,28.39,27.89,28.28,559200.0,17.8901,18.2043,17.8837,18.1338,559200.0
2008-07-15 11:10:00,28.29,28.39,28.18,28.37,596600.0,18.1402,18.2043,18.0696,18.1915,596600.0
2008-07-15 11:20:00,28.37,28.43,28.06,28.08,349600.0,18.1915,18.2299,17.9927,18.0055,349600.0
2008-07-15 11:30:00,28.08,28.14,27.97,28.02,320600.0,18.0055,18.044,17.935,17.967,320600.0
2008-07-15 11:40:00,28.02,28.1,28.02,28.06,218700.0,17.967,18.0183,17.967,17.9927,218700.0
2008-07-15 11:50:00,28.05,28.19,28.04,28.17,304400.0,17.9863,18.076,17.9799,18.0632,304400.0
2008-07-15 12:00:00,28.17,28.31,28.17,28.27,408000.0,18.0632,18.153,18.0632,18.1273,408000.0
2008-07-15 12:10:00,28.27,28.44,28.24,28.36,328500.0,18.1273,18.2364,18.1081,18.1851,328500.0
2008-07-15 12:20:00,28.36,28.46,28.3,28.41,314400.0,18.1851,18.2492,18.1466,18.2171,314400.0
2008-07-15 12:30:00,28.42,28.55,28.36,28.53,230100.0,18.2235,18.3069,18.1851,18.2941,230100.0
2008-07-15 12:40:00,28.54,28.59,28.48,28.48,132600.0,18.3005,18.3325,18.262,18.262,132600.0
2008-07-15 12:50:00,28.49,28.51,28.38,28.49,185800.0,18.2684,18.2812,18.1979,18.2684,185800.0
2008-07-15 13:00:00,28.48,28.63,28.48,28.54,139300.0,18.262,18.3582,18.262,18.3005,139300.0
2008-07-15 13:10:00,28.54,28.56,28.49,28.51,133800.0,18.3005,18.3133,18.2684,18.2812,133800.0
2008-07-15 13:20:00,28.51,28.53,28.49,28.52,151400.0,18.2812,18.2941,18.2684,18.2877,151400.0
2008-07-15 13:30:00,28.53,28.55,28.48,28.5,186700.0,18.2941,18.3069,18.262,18.2748,186700.0
2008-07-15 13:40:00,28.5,28.59,28.5,28.57,116200.0,18.2748,18.3325,18.2748,18.3197,116200.0
2008-07-15 13:50:00,28.58,28.67,28.55,28.64,174700.0,18.3261,18.3838,18.3069,18.3646,174700.0
2008-07-15 14:00:00,28.65,28.66,28.42,28.47,149200.0,18.371,18.3774,18.2235,18.2556,149200.0
2008-07-15 14:10:00,28.47,28.64,28.43,28.61,262100.0,18.2556,18.3646,18.2299,18.3454,262100.0
2008-07-15 14:20:00,28.6,28.66,28.56,28.66,152600.0,18.3389,18.3774,18.3133,18.3774,152600.0
2008-07-15 14:30:00,28.65,28.73,28.61,28.69,129900.0,18.371,18.4223,18.3454,18.3967,129900.0
2008-07-15 14:40:00,28.7,28.71,28.64,28.7,103400.0,18.4031,18.4095,18.3646,18.4031,103400.0
2008-07-15 14:50:00,28.69,28.74,28.68,28.73,111100.0,18.3967,18.4287,18.3902,18.4223,111100.0
2008-07-15 15:00:00,28.73,28.78,28.69,28.78,248600.0,18.4223,18.4544,18.3967,18.4544,248600.0
2008-07-15 15:10:00,28.78,28.79,28.61,28.66,253100.0,18.4544,18.4608,18.3454,18.3774,253100.0
2008-07-15 15:20:00,28.65,28.68,28.52,28.53,351400.0,18.371,18.3902,18.2877,18.2941,351400.0
2008-07-15 15:30:00,28.53,28.54,28.42,28.51,676700.0,18.2941,18.3005,18.2235,18.2812,676700.0
2008-07-15 15:40:00,28.5,28.54,28.43,28.45,556400.0,18.2748,18.3005,18.2299,18.2428,556400.0
2008-07-15 15:50:00,28.46,28.51,28.39,28.4,609800.0,18.2492,18.2812,18.2043,18.2107,609800.0
2008-07-16 09:30:00,27.9,28.78,27.52,28.19,402000.0,17.8901,18.4544,17.6464,18.076,402000.0
2008-07-16 09:40:00,28.23,28.25,28.06,28.11,359900.0,18.1017,18.1145,17.9927,18.0248,359900.0
2008-07-16 09:50:00,28.1,28.2,28.09,28.19,286000.0,18.0183,18.0825,18.0119,18.076,286000.0
2008-07-16 10:00:00,28.19,28.21,28.0,28.14,363100.0,18.076,18.0889,17.9542,18.044,363100.0
2008-07-16 10:10:00,28.13,28.15,28.08,28.1,245600.0,18.0376,18.0504,18.0055,18.0183,245600.0
2008-07-16 10:20:00,28.1,28.24,28.08,28.18,193700.0,18.0183,18.1081,18.0055,18.0696,193700.0
2008-07-16 10:30:00,28.17,28.32,28.17,28.32,174100.0,18.0632,18.1594,18.0632,18.1594,174100.0
2008-07-16 10:40:00,28.32,28.41,28.26,28.37,211700.0,18.1594,18.2171,18.1209,18.1915,211700.0
2008-07-16 10:50:00,28.36,28.54,28.36,28.54,217100.0,18.1851,18.3005,18.1851,18.3005,217100.0
2008-07-16 11:00:00,28.54,28.66,28.51,28.6,253600.0,18.3005,18.3774,18.2812,18.3389,253600.0
2008-07-16 11:10:00,28.59,28.63,28.45,28.45,151700.0,18.3325,18.3582,18.2428,18.2428,151700.0
2008-07-16 11:20:00,28.45,28.46,28.28,28.3,247700.0,18.2428,18.2492,18.1338,18.1466,247700.0
2008-07-16 11:30:00,28.31,28.37,28.26,28.28,106400.0,18.153,18.1915,18.1209,18.1338,106400.0
2008-07-16 11:40:00,28.28,28.34,28.28,28.33,141500.0,18.1338,18.1722,18.1338,18.1658,141500.0
2008-07-16 11:50:00,28.34,28.36,28.3,28.32,101400.0,18.1722,18.1851,18.1466,18.1594,101400.0
2008-07-16 12:00:00,28.31,28.35,28.29,28.3,88100.0,18.153,18.1786,18.1402,18.1466,88100.0
2008-07-16 12:10:00,28.31,28.44,28.3,28.42,79200.0,18.153,18.2364,18.1466,18.2235,79200.0
2008-07-16 12:20:00,28.43,28.51,28.39,28.49,183100.0,18.2299,18.2812,18.2043,18.2684,183100.0
2008-07-16 12:30:00,28.49,28.55,28.46,28.51,62600.0,18.2684,18.3069,18.2492,18.2812,62600.0
2008-07-16 12:40:00,28.51,28.62,28.51,28.57,113000.0,18.2812,18.3518,18.2812,18.3197,113000.0
2008-07-16 12:50:00,28.58,28.71,28.58,28.69,163500.0,18.3261,18.4095,18.3261,18.3967,163500.0
2008-07-16 13:00:00,28.69,28.73,28.65,28.68,114800.0,18.3967,18.4223,18.371,18.3902,114800.0
2008-07-16 13:10:00,28.68,28.68,28.59,28.59,98900.0,18.3902,18.3902,18.3325,18.3325,98900.0
2008-07-16 13:20:00,28.59,28.72,28.58,28.65,117600.0,18.3325,18.4159,18.3261,18.371,117600.0
2008-07-16 13:30:00,28.64,28.71,28.6,28.6,135700.0,18.3646,18.4095,18.3389,18.3389,135700.0
2008-07-16 13:40:00,28.6,28.62,28.57,28.58,73500.0,18.3389,18.3518,18.3197,18.3261,73500.0
2008-07-16 13:50:00,28.58,28.61,28.56,28.6,71700.0,18.3261,18.3454,18.3133,18.3389,71700.0
2008-07-16 14:00:00,28.59,28.65,28.5,28.54,187300.0,18.3325,18.371,18.2748,18.3005,187300.0
2008-07-16 14:10:00,28.53,28.68,28.5,28.6,113600.0,18.2941,18.3902,18.2748,18.3389,113600.0
2008-07-16 14:20:00,28.6,28.67,28.56,28.56,99500.0,18.3389,18.3838,18.3133,18.3133,99500.0
2008-07-16 14:30:00,28.56,28.69,28.55,28.69,141900.0,18.3133,18.3967,18.3069,18.3967,141900.0
2008-07-16 14:40:00,28.7,28.71,28.57,28.61,123100.0,18.4031,18.4095,18.3197,18.3454,123100.0
2008-07-16 14:50:00,28.61,28.68,28.59,28.65,135100.0,18.3454,18.3902,18.3325,18.371,135100.0
2008-07-16 15:00:00,28.65,28.69,28.59,28.64,156600.0,18.371,18.3967,18.3325,18.3646,156600.0
2008-07-16 15:10:00,28.64,28.65,28.58,28.6,145100.0,18.3646,18.371,18.3261,18.3389,145100.0
2008-07-16 15:20:00,28.61,28.78,28.6,28.76,328300.0,18.3454,18.4544,18.3389,18.4415,328300.0
2008-07-16 15:30:00,28.76,28.81,28.7,28.81,289800.0,18.4415,18.4736,18.4031,18.4736,289800.0
2008-07-16 15:40:00,28.81,28.93,28.8,28.9,583500.0,18.4736,18.5506,18.4672,18.5313,583500.0
2008-07-16 15:50:00,28.9,28.9,28.78,28.81,525800.0,18.5313,18.5313,18.4544,18.4736,525800.0
2008-07-17 09:30:00,29.0,29.0,28.51,28.54,263000.0,18.5954,18.5954,18.2812,18.3005,263000.0
2008-07-17 09:40:00,28.54,28.63,28.48,28.57,142300.0,18.3005,18.3582,18.262,18.3197,142300.0
2008-07-17 09:50:00,28.57,28.69,28.33,28.4,458700.0,18.3197,18.3967,18.1658,18.2107,458700.0
2008-07-17 10:00:00,28.4,28.74,28.37,28.58,339400.0,18.2107,18.4287,18.1915,18.3261,339400.0
2008-07-17 10:10:00,28.58,28.77,28.49,28.77,219100.0,18.3261,18.448,18.2684,18.448,219100.0
2008-07-17 10:20:00,28.76,28.88,28.72,28.76,185300.0,18.4415,18.5185,18.4159,18.4415,185300.0
2008-07-17 10:30:00,28.76,29.04,28.75,29.01,246000.0,18.4415,18.6211,18.4351,18.6018,246000.0
2008-07-17 10:40:00,29.0,29.03,28.84,28.93,154400.0,18.5954,18.6147,18.4928,18.5506,154400.0
2008-07-17 10:50:00,28.91,28.95,28.85,28.88,136900.0,18.5377,18.5634,18.4993,18.5185,136900.0
2008-07-17 11:00:00,28.89,28.98,28.82,28.95,274900.0,18.5249,18.5826,18.48,18.5634,274900.0
2008-07-17 11:10:00,28.95,29.03,28.87,28.91,266100.0,18.5634,18.6147,18.5121,18.5377,266100.0
2008-07-17 11:20:00,28.92,29.07,28.84,29.0,270900.0,18.5441,18.6403,18.4928,18.5954,270900.0
2008-07-17 11:30:00,29.0,29.1,28.95,28.97,128900.0,18.5954,18.6596,18.5634,18.5762,128900.0
2008-07-17 11:40:00,28.99,29.08,28.98,29.01,147200.0,18.589,18.6467,18.5826,18.6018,147200.0
2008-07-17 11:50:00,29.0,29.08,28.94,29.04,243100.0,18.5954,18.6467,18.557,18.6211,243100.0
2008-07-17 12:00:00,29.04,29.04,28.88,28.9,107800.0,18.6211,18.6211,18.5185,18.5313,107800.0
2008-07-17 12:10:00,28.9,28.91,28.71,28.73,120100.0,18.5313,18.5377,18.4095,18.4223,120100.0
2008-07-17 12:20:00,28.74,28.75,28.72,28.72,70400.0,18.4287,18.4351,18.4159,18.4159,70400.0
2008-07-17 12:30:00,28.72,28.75,28.6,28.62,82500.0,18.4159,18.4351,18.3389,18.3518,82500.0
2008-07-17 12:40:00,28.62,28.65,28.6,28.63,46600.0,18.3518,18.371,18.3389,18.3582,46600.0
2008-07-17 12:50:00,28.63,28.75,28.6,28.72,159900.0,18.3582,18.4351,18.3389,18.4159,159900.0
2008-07-17 13:00:00,28.72,28.73,28.6,28.69,89000.0,18.4159,18.4223,18.3389,18.3967,89000.0
2008-07-17 13:10:00,28.69,28.88,28.66,28.87,103000.0,18.3967,18.5185,18.3774,18.5121,103000.0
2008-07-17 13:20:00,28.87,28.88,28.75,28.76,73400.0,18.5121,18.5185,18.4351,18.4415,73400.0
2008-07-17 13:30:00,28.76,28.89,28.74,28.87,86200.0,18.4415,18.5249,18.4287,18.5121,86200.0
2008-07-17 13:40:00,28.87,28.92,28.87,28.89,93800.0,18.5121,18.5441,18.5121,18.5249,93800.0
2008-07-17 13:50:00,28.9,28.91,28.78,28.79,61700.0,18.5313,18.5377,18.4544,18.4608,61700.0
2008-07-17 14:00:00,28.79,28.8,28.77,28.8,110400.0,18.4608,18.4672,18.448,18.4672,110400.0
2008-07-17 14:10:00,28.8,28.8,28.68,28.71,77500.0,18.4672,18.4672,18.3902,18.4095,77500.0
2008-07-17 14:20:00,28.71,28.72,28.65,28.66,157600.0,18.4095,18.4159,18.371,18.3774,157600.0
2008-07-17 14:30:00,28.66,28.68,28.62,28.64,84800.0,18.3774,18.3902,18.3518,18.3646,84800.0
2008-07-17 14:40:00,28.65,28.66,28.58,28.62,72500.0,18.371,18.3774,18.3261,18.3518,72500.0
2008-07-17 14:50:00,28.63,28.69,28.59,28.61,96300.0,18.3582,18.3967,18.3325,18.3454,96300.0
2008-07-17 15:00:00,28.6,28.69,28.59,28.63,76200.0,18.3389,18.3967,18.3325,18.3582,76200.0
2008-07-17 15:10:00,28.63,28.66,28.57,28.66,104900.0,18.3582,18.3774,18.3197,18.3774,104900.0
2008-07-17 15:20:00,28.65,28.66,28.53,28.56,206600.0,18.371,18.3774,18.2941,18.3133,206600.0
2008-07-17 15:30:00,28.56,28.58,28.45,28.5,224900.0,18.3133,18.3261,18.2428,18.2748,224900.0
2008-07-17 15:40:00,28.5,28.65,28.49,28.6,335800.0,18.2748,18.371,18.2684,18.3389,335800.0
2008-07-17 15:50:00,28.6,28.63,28.56,28.59,553800.0,18.3389,18.3582,18.3133,18.3325,553800.0
2008-07-18 09:30:00,28.72,29.85,28.72,29.85,1703400.0,18.4159,19.1405,18.4159,19.1405,1703400.0
2008-07-18 09:40:00,29.85,30.06,29.85,29.9,361600.0,19.1405,19.2751,19.1405,19.1725,361600.0
2008-07-18 09:50:00,29.89,29.9,29.7,29.73,252500.0,19.1661,19.1725,19.0443,19.0635,252500.0
2008-07-18 10:00:00,29.72,29.93,29.65,29.93,266600.0,19.0571,19.1918,19.0122,19.1918,266600.0
2008-07-18 10:10:00,29.94,29.94,29.7,29.7,161900.0,19.1982,19.1982,19.0443,19.0443,161900.0
2008-07-18 10:20:00,29.7,29.79,29.66,29.75,214600.0,19.0443,19.102,19.0186,19.0764,214600.0
2008-07-18 10:30:00,29.76,29.8,29.66,29.68,172500.0,19.0828,19.1084,19.0186,19.0315,172500.0
2008-07-18 10:40:00,29.68,29.78,29.64,29.69,127100.0,19.0315,19.0956,19.0058,19.0379,127100.0
2008-07-18 10:50:00,29.69,29.7,29.6,29.65,192700.0,19.0379,19.0443,18.9802,19.0122,192700.0
2008-07-18 11:00:00,29.65,29.68,29.6,29.68,132700.0,19.0122,19.0315,18.9802,19.0315,132700.0
2008-07-18 11:10:00,29.68,29.7,29.64,29.65,110500.0,19.0315,19.0443,19.0058,19.0122,110500.0
2008-07-18 11:20:00,29.65,29.7,29.59,29.66,180400.0,19.0122,19.0443,18.9738,19.0186,180400.0
2008-07-18 11:30:00,29.65,29.72,29.64,29.68,114200.0,19.0122,19.0571,19.0058,19.0315,114200.0
2008-07-18 11:40:00,29.68,29.73,29.65,29.7,108800.0,19.0315,19.0635,19.0122,19.0443,108800.0
2008-07-18 11:50:00,29.7,29.74,29.67,29.72,135700.0,19.0443,19.0699,19.0251,19.0571,135700.0
2008-07-18 12:00:00,29.73,29.82,29.7,29.81,179200.0,19.0635,19.1212,19.0443,19.1148,179200.0
2008-07-18 12:10:00,29.81,29.87,29.8,29.85,158700.0,19.1148,19.1533,19.1084,19.1405,158700.0
2008-07-18 12:20:00,29.85,29.87,29.79,29.83,85600.0,19.1405,19.1533,19.102,19.1277,85600.0
2008-07-18 12:30:00,29.83,29.88,29.82,29.85,85900.0,19.1277,19.1597,19.1212,19.1405,85900.0
2008-07-18 12:40:00,29.86,29.89,29.83,29.88,63600.0,19.1469,19.1661,19.1277,19.1597,63600.0
2008-07-18 12:50:00,29.88,29.89,29.79,29.8,102500.0,19.1597,19.1661,19.102,19.1084,102500.0
2008-07-18 13:00:00,29.8,29.84,29.79,29.8,128900.0,19.1084,19.1341,19.102,19.1084,128900.0
2008-07-18 13:10:00,29.8,29.93,29.8,29.9,128700.0,19.1084,19.1918,19.1084,19.1725,128700.0
2008-07-18 13:20:00,29.9,29.93,29.88,29.91,92200.0,19.1725,19.1918,19.1597,19.1789,92200.0
2008-07-18 13:30:00,29.92,29.93,29.85,29.89,79900.0,19.1854,19.1918,19.1405,19.1661,79900.0
2008-07-18 13:40:00,29.89,29.92,29.88,29.9,191700.0,19.1661,19.1854,19.1597,19.1725,191700.0
2008-07-18 13:50:00,29.9,29.93,29.89,29.9,87800.0,19.1725,19.1918,19.1661,19.1725,87800.0
2008-07-18 14:00:00,29.91,29.91,29.88,29.9,119100.0,19.1789,19.1789,19.1597,19.1725,119100.0
2008-07-18 14:10:00,29.91,29.95,29.89,29.92,98200.0,19.1789,19.2046,19.1661,19.1854,98200.0
2008-07-18 14:20:00,29.92,29.93,29.85,29.9,145700.0,19.1854,19.1918,19.1405,19.1725,145700.0
2008-07-18 14:30:00,29.89,29.96,29.88,29.94,134200.0,19.1661,19.211,19.1597,19.1982,134200.0
2008-07-18 14:40:00,29.95,29.98,29.92,29.94,107200.0,19.2046,19.2238,19.1854,19.1982,107200.0
2008-07-18 14:50:00,29.94,29.94,29.86,29.9,132100.0,19.1982,19.1982,19.1469,19.1725,132100.0
2008-07-18 15:00:00,29.9,29.91,29.86,29.9,122200.0,19.1725,19.1789,19.1469,19.1725,122200.0
2008-07-18 15:10:00,29.9,29.92,29.84,29.86,152700.0,19.1725,19.1854,19.1341,19.1469,152700.0
2008-07-18 15:20:00,29.86,29.94,29.86,29.92,170500.0,19.1469,19.1982,19.1469,19.1854,170500.0
2008-07-18 15:30:00,29.93,30.01,29.92,30.0,218100.0,19.1918,19.2431,19.1854,19.2367,218100.0
2008-07-18 15:40:00,30.0,30.0,29.96,29.98,395600.0,19.2367,19.2367,19.211,19.2238,395600.0
2008-07-18 15:50:00,29.97,30.0,29.89,29.89,713500.0,19.2174,19.2367,19.1661,19.1661,713500.0
2008-07-21 09:30:00,30.1,30.2,29.69,29.96,275700.0,19.3008,19.3649,19.0379,19.211,275700.0
2008-07-21 09:40:00,29.97,30.0,29.9,29.92,150800.0,19.2174,19.2367,19.1725,19.1854,150800.0
2008-07-21 09:50:00,29.92,29.99,29.77,29.8,306300.0,19.1854,19.2302,19.0892,19.1084,306300.0
2008-07-21 10:00:00,29.81,29.82,29.5,29.6,139700.0,19.1148,19.1212,18.916,18.9802,139700.0
2008-07-21 10:10:00,29.6,29.61,29.51,29.54,80500.0,18.9802,18.9866,18.9225,18.9417,80500.0
2008-07-21 10:20:00,29.54,29.61,29.5,29.56,97200.0,18.9417,18.9866,18.916,18.9545,97200.0
2008-07-21 10:30:00,29.55,29.63,29.54,29.6,104800.0,18.9481,18.9994,18.9417,18.9802,104800.0
2008-07-21 10:40:00,29.61,29.61,29.5,29.58,112600.0,18.9866,18.9866,18.916,18.9673,112600.0
2008-07-21 10:50:00,29.59,29.68,29.56,29.67,87300.0,18.9738,19.0315,18.9545,19.0251,87300.0
2008-07-21 11:00:00,29.67,29.68,29.34,29.52,240500.0,19.0251,19.0315,18.8135,18.9289,240500.0
2008-07-21 11:10:00,29.51,29.52,29.37,29.39,73700.0,18.9225,18.9289,18.8327,18.8455,73700.0
2008-07-21 11:20:00,29.39,29.44,29.37,29.43,74800.0,18.8455,18.8776,18.8327,18.8712,74800.0
2008-07-21 11:30:00,29.44,29.44,29.32,29.33,102400.0,18.8776,18.8776,18.8006,18.807,102400.0
2008-07-21 11:40:00,29.34,29.34,29.19,29.21,175200.0,18.8135,18.8135,18.7173,18.7301,175200.0
2008-07-21 11:50:00,29.21,29.24,29.19,29.24,80800.0,18.7301,18.7493,18.7173,18.7493,80800.0
2008-07-21 12:00:00,29.24,29.28,29.2,29.21,89900.0,18.7493,18.775,18.7237,18.7301,89900.0
2008-07-21 12:10:00,29.22,29.42,29.21,29.33,101000.0,18.7365,18.8648,18.7301,18.807,101000.0
2008-07-21 12:20:00,29.33,29.36,29.26,29.35,39100.0,18.807,18.8263,18.7622,18.8199,39100.0
2008-07-21 12:30:00,29.36,29.43,29.36,29.42,36400.0,18.8263,18.8712,18.8263,18.8648,36400.0
2008-07-21 12:40:00,29.42,29.46,29.38,29.45,39200.0,18.8648,18.8904,18.8391,18.884,39200.0
2008-07-21 12:50:00,29.44,29.46,29.42,29.43,31200.0,18.8776,18.8904,18.8648,18.8712,31200.0
2008-07-21 13:00:00,29.43,29.45,29.35,29.42,86500.0,18.8712,18.884,18.8199,18.8648,86500.0
2008-07-21 13:10:00,29.42,29.45,29.33,29.42,167800.0,18.8648,18.884,18.807,18.8648,167800.0
2008-07-21 13:20:00,29.41,29.41,29.35,29.36,23400.0,18.8583,18.8583,18.8199,18.8263,23400.0
2008-07-21 13:30:00,29.35,29.43,29.35,29.41,56800.0,18.8199,18.8712,18.8199,18.8583,56800.0
2008-07-21 13:40:00,29.42,29.43,29.4,29.42,30500.0,18.8648,18.8712,18.8519,18.8648,30500.0
2008-07-21 13:50:00,29.42,29.47,29.41,29.43,55200.0,18.8648,18.8968,18.8583,18.8712,55200.0
2008-07-21 14:00:00,29.43,29.46,29.4,29.44,105600.0,18.8712,18.8904,18.8519,18.8776,105600.0
2008-07-21 14:10:00,29.43,29.44,29.35,29.38,70800.0,18.8712,18.8776,18.8199,18.8391,70800.0
2008-07-21 14:20:00,29.39,29.44,29.33,29.34,42800.0,18.8455,18.8776,18.807,18.8135,42800.0
2008-07-21 14:30:00,29.35,29.38,29.3,29.32,80300.0,18.8199,18.8391,18.7878,18.8006,80300.0
2008-07-21 14:40:00,29.33,29.34,29.3,29.33,249100.0,18.807,18.8135,18.7878,18.807,249100.0
2008-07-21 14:50:00,29.33,29.36,29.32,29.34,39100.0,18.807,18.8263,18.8006,18.8135,39100.0
2008-07-21 15:00:00,29.34,29.38,29.29,29.34,89400.0,18.8135,18.8391,18.7814,18.8135,89400.0
2008-07-21 15:10:00,29.34,29.42,29.3,29.4,109100.0,18.8135,18.8648,18.7878,18.8519,109100.0
2008-07-21 15:20:00,29.4,29.46,29.39,29.42,137500.0,18.8519,18.8904,18.8455,18.8648,137500.0
2008-07-21 15:30:00,29.42,29.46,29.37,29.46,165700.0,18.8648,18.8904,18.8327,18.8904,165700.0
2008-07-21 15:40:00,29.46,29.52,29.43,29.47,289000.0,18.8904,18.9289,18.8712,18.8968,289000.0
2008-07-21 15:50:00,29.48,29.62,29.47,29.54,393700.0,18.9032,18.993,18.8968,18.9417,393700.0
2008-07-22 09:30:00,29.3,29.46,29.16,29.29,274100.0,18.7878,18.8904,18.698,18.7814,274100.0
2008-07-22 09:40:00,29.27,29.36,29.17,29.2,206800.0,18.7686,18.8263,18.7044,18.7237,206800.0
2008-07-22 09:50:00,29.2,29.21,29.1,29.19,393600.0,18.7237,18.7301,18.6596,18.7173,393600.0
2008-07-22 10:00:00,29.2,29.36,29.15,29.27,323400.0,18.7237,18.8263,18.6916,18.7686,323400.0
2008-07-22 10:10:00,29.28,29.5,29.27,29.45,203100.0,18.775,18.916,18.7686,18.884,203100.0
2008-07-22 10:20:00,29.45,29.5,29.39,29.5,157800.0,18.884,18.916,18.8455,18.916,157800.0
2008-07-22 10:30:00,29.5,29.61,29.49,29.54,123600.0,18.916,18.9866,18.9096,18.9417,123600.0
2008-07-22 10:40:00,29.54,29.62,29.53,29.58,156900.0,18.9417,18.993,18.9353,18.9673,156900.0
2008-07-22 10:50:00,29.57,29.6,29.45,29.59,277500.0,18.9609,18.9802,18.884,18.9738,277500.0
2008-07-22 11:00:00,29.6,29.85,29.6,29.72,174800.0,18.9802,19.1405,18.9802,19.0571,174800.0
2008-07-22 11:10:00,29.72,29.76,29.63,29.66,97900.0,19.0571,19.0828,18.9994,19.0186,97900.0
2008-07-22 11:20:00,29.66,29.69,29.57,29.63,104200.0,19.0186,19.0379,18.9609,18.9994,104200.0
2008-07-22 11:30:00,29.64,29.76,29.6,29.73,237000.0,19.0058,19.0828,18.9802,19.0635,237000.0
2008-07-22 11:40:00,29.73,29.85,29.68,29.71,87400.0,19.0635,19.1405,19.0315,19.0507,87400.0
2008-07-22 11:50:00,29.71,29.71,29.55,29.57,60100.0,19.0507,19.0507,18.9481,18.9609,60100.0
2008-07-22 12:00:00,29.57,29.64,29.55,29.63,83900.0,18.9609,19.0058,18.9481,18.9994,83900.0
2008-07-22 12:10:00,29.63,29.64,29.55,29.55,75700.0,18.9994,19.0058,18.9481,18.9481,75700.0
2008-07-22 12:20:00,29.56,29.57,29.42,29.45,68900.0,18.9545,18.9609,18.8648,18.884,68900.0
2008-07-22 12:30:00,29.45,29.48,29.37,29.37,74400.0,18.884,18.9032,18.8327,18.8327,74400.0
2008-07-22 12:40:00,29.37,29.45,29.34,29.4,50200.0,18.8327,18.884,18.8135,18.8519,50200.0
2008-07-22 12:50:00,29.4,29.41,29.31,29.32,45200.0,18.8519,18.8583,18.7942,18.8006,45200.0
2008-07-22 13:00:00,29.32,29.41,29.31,29.39,61500.0,18.8006,18.8583,18.7942,18.8455,61500.0
2008-07-22 13:10:00,29.4,29.42,29.36,29.4,52000.0,18.8519,18.8648,18.8263,18.8519,52000.0
2008-07-22 13:20:00,29.41,29.51,29.4,29.5,73200.0,18.8583,18.9225,18.8519,18.916,73200.0
2008-07-22 13:30:00,29.5,29.52,29.47,29.51,61100.0,18.916,18.9289,18.8968,18.9225,61100.0
2008-07-22 13:40:00,29.5,29.59,29.48,29.58,86400.0,18.916,18.9738,18.9032,18.9673,86400.0
2008-07-22 13:50:00,29.58,29.62,29.57,29.58,92900.0,18.9673,18.993,18.9609,18.9673,92900.0
2008-07-22 14:00:00,29.58,29.58,29.47,29.49,88400.0,18.9673,18.9673,18.8968,18.9096,88400.0
2008-07-22 14:10:00,29.49,29.51,29.42,29.5,66600.0,18.9096,18.9225,18.8648,18.916,66600.0
2008-07-22 14:20:00,29.5,29.6,29.49,29.6,83100.0,18.916,18.9802,18.9096,18.9802,83100.0
2008-07-22 14:30:00,29.6,29.63,29.54,29.58,75400.0,18.9802,18.9994,18.9417,18.9673,75400.0
2008-07-22 14:40:00,29.57,29.68,29.56,29.66,93200.0,18.9609,19.0315,18.9545,19.0186,93200.0
2008-07-22 14:50:00,29.66,29.8,29.64,29.78,266600.0,19.0186,19.1084,19.0058,19.0956,266600.0
2008-07-22 15:00:00,29.78,29.8,29.75,29.76,134000.0,19.0956,19.1084,19.0764,19.0828,134000.0
2008-07-22 15:10:00,29.76,29.77,29.69,29.69,135600.0,19.0828,19.0892,19.0379,19.0379,135600.0
2008-07-22 15:20:00,29.69,29.83,29.69,29.82,172300.0,19.0379,19.1277,19.0379,19.1212,172300.0
2008-07-22 15:30:00,29.83,29.83,29.78,29.83,151800.0,19.1277,19.1277,19.0956,19.1277,151800.0
2008-07-22 15:40:00,29.83,30.0,29.83,29.92,301100.0,19.1277,19.2367,19.1277,19.1854,301100.0
2008-07-22 15:50:00,29.93,29.96,29.88,29.94,330200.0,19.1918,19.211,19.1597,19.1982,330200.0
2008-07-23 09:30:00,29.95,30.32,29.72,30.12,326500.0,19.2046,19.4419,19.0571,19.3136,326500.0
2008-07-23 09:40:00,30.08,30.1,29.91,30.0,148200.0,19.288,19.3008,19.1789,19.2367,148200.0
2008-07-23 09:50:00,30.0,30.08,29.85,29.93,138100.0,19.2367,19.288,19.1405,19.1918,138100.0
2008-07-23 10:00:00,29.92,29.93,29.74,29.86,122900.0,19.1854,19.1918,19.0699,19.1469,122900.0
2008-07-23 10:10:00,29.87,29.88,29.71,29.76,104400.0,19.1533,19.1597,19.0507,19.0828,104400.0
2008-07-23 10:20:00,29.76,30.07,29.76,29.9,153100.0,19.0828,19.2815,19.0828,19.1725,153100.0
2008-07-23 10:30:00,29.9,29.98,29.75,29.8,129400.0,19.1725,19.2238,19.0764,19.1084,129400.0
2008-07-23 10:40:00,29.81,29.83,29.72,29.78,69000.0,19.1148,19.1277,19.0571,19.0956,69000.0
2008-07-23 10:50:00,29.79,29.99,29.79,29.94,106700.0,19.102,19.2302,19.102,19.1982,106700.0
2008-07-23 11:00:00,29.94,30.02,29.86,29.96,176700.0,19.1982,19.2495,19.1469,19.211,176700.0
2008-07-23 11:10:00,29.96,29.98,29.88,29.89,140300.0,19.211,19.2238,19.1597,19.1661,140300.0
2008-07-23 11:20:00,29.89,29.95,29.87,29.95,75900.0,19.1661,19.2046,19.1533,19.2046,75900.0
2008-07-23 11:30:00,29.96,30.14,29.96,30.13,109000.0,19.211,19.3264,19.211,19.32,109000.0
2008-07-23 11:40:00,30.13,30.23,30.13,30.21,121900.0,19.32,19.3841,19.32,19.3713,121900.0
2008-07-23 11:50:00,30.2,30.25,30.14,30.14,130600.0,19.3649,19.397,19.3264,19.3264,130600.0
2008-07-23 12:00:00,30.15,30.17,30.09,30.15,81400.0,19.3328,19.3457,19.2944,19.3328,81400.0
2008-07-23 12:10:00,30.15,30.2,30.1,30.14,119800.0,19.3328,19.3649,19.3008,19.3264,119800.0
2008-07-23 12:20:00,30.14,30.23,30.11,30.2,105200.0,19.3264,19.3841,19.3072,19.3649,105200.0
2008-07-23 12:30:00,30.2,30.25,30.19,30.25,75100.0,19.3649,19.397,19.3585,19.397,75100.0
2008-07-23 12:40:00,30.25,30.25,30.23,30.24,63500.0,19.397,19.397,19.3841,19.3906,63500.0
2008-07-23 12:50:00,30.24,30.25,30.22,30.24,59600.0,19.3906,19.397,19.3777,19.3906,59600.0
2008-07-23 13:00:00,30.24,30.25,30.11,30.17,64100.0,19.3906,19.397,19.3072,19.3457,64100.0
2008-07-23 13:10:00,30.16,30.25,30.12,30.23,91700.0,19.3393,19.397,19.3136,19.3841,91700.0
2008-07-23 13:20:00,30.22,30.23,30.16,30.16,60900.0,19.3777,19.3841,19.3393,19.3393,60900.0
2008-07-23 13:30:00,30.17,30.17,30.0,30.03,144300.0,19.3457,19.3457,19.2367,19.2559,144300.0
2008-07-23 13:40:00,30.04,30.15,30.03,30.13,122000.0,19.2623,19.3328,19.2559,19.32,122000.0
2008-07-23 13:50:00,30.13,30.16,30.01,30.05,116200.0,19.32,19.3393,19.2431,19.2687,116200.0
2008-07-23 14:00:00,30.04,30.1,30.02,30.02,106700.0,19.2623,19.3008,19.2495,19.2495,106700.0
2008-07-23 14:10:00,30.02,30.04,30.01,30.01,58500.0,19.2495,19.2623,19.2431,19.2431,58500.0
2008-07-23 14:20:00,30.02,30.04,29.98,30.0,149300.0,19.2495,19.2623,19.2238,19.2367,149300.0
2008-07-23 14:30:00,30.0,30.06,29.97,30.0,93200.0,19.2367,19.2751,19.2174,19.2367,93200.0
2008-07-23 14:40:00,30.0,30.04,29.99,30.02,52400.0,19.2367,19.2623,19.2302,19.2495,52400.0
2008-07-23 14:50:00,30.02,30.07,30.01,30.06,85500.0,19.2495,19.2815,19.2431,19.2751,85500.0
2008-07-23 15:00:00,30.05,30.08,30.01,30.05,99800.0,19.2687,19.288,19.2431,19.2687,99800.0
2008-07-23 15:10:00,30.05,30.12,30.04,30.06,112600.0,19.2687,19.3136,19.2623,19.2751,112600.0
2008-07-23 15:20:00,30.06,30.1,29.99,30.0,108900.0,19.2751,19.3008,19.2302,19.2367,108900.0
2008-07-23 15:30:00,30.0,30.04,29.95,29.98,130200.0,19.2367,19.2623,19.2046,19.2238,130200.0
2008-07-23 15:40:00,29.97,29.99,29.85,29.93,318500.0,19.2174,19.2302,19.1405,19.1918,318500.0
2008-07-23 15:50:00,29.93,30.11,29.92,30.11,603300.0,19.1918,19.3072,19.1854,19.3072,603300.0
2008-07-24 09:30:00,30.37,30.84,30.37,30.81,303200.0,19.4739,19.7753,19.4739,19.756,303200.0
2008-07-24 09:40:00,30.82,30.97,30.65,30.73,311700.0,19.7625,19.8586,19.6535,19.7048,311700.0
2008-07-24 09:50:00,30.75,30.82,30.49,30.78,307100.0,19.7176,19.7625,19.5509,19.7368,307100.0
2008-07-24 10:00:00,30.77,30.8,30.55,30.64,187900.0,19.7304,19.7496,19.5893,19.647,187900.0
2008-07-24 10:10:00,30.64,30.76,30.64,30.66,103500.0,19.647,19.724,19.647,19.6599,103500.0
2008-07-24 10:20:00,30.66,30.83,30.66,30.82,112800.0,19.6599,19.7689,19.6599,19.7625,112800.0
2008-07-24 10:30:00,30.83,30.91,30.82,30.91,188100.0,19.7689,19.8202,19.7625,19.8202,188100.0
2008-07-24 10:40:00,30.91,30.98,30.88,30.97,173600.0,19.8202,19.8651,19.8009,19.8586,173600.0
2008-07-24 10:50:00,30.97,31.03,30.88,30.89,373500.0,19.8586,19.8971,19.8009,19.8073,373500.0
2008-07-24 11:00:00,30.89,30.89,30.52,30.59,275500.0,19.8073,19.8073,19.5701,19.615,275500.0
2008-07-24 11:10:00,30.58,30.61,30.39,30.4,176400.0,19.6086,19.6278,19.4867,19.4931,176400.0
2008-07-24 11:20:00,30.39,30.39,30.21,30.27,183500.0,19.4867,19.4867,19.3713,19.4098,183500.0
2008-07-24 11:30:00,30.26,30.38,30.25,30.38,96200.0,19.4034,19.4803,19.397,19.4803,96200.0
2008-07-24 11:40:00,30.38,30.42,30.36,30.42,105400.0,19.4803,19.506,19.4675,19.506,105400.0
2008-07-24 11:50:00,30.41,30.45,30.33,30.34,83900.0,19.4996,19.5252,19.4483,19.4547,83900.0
2008-07-24 12:00:00,30.34,30.37,30.25,30.37,58200.0,19.4547,19.4739,19.397,19.4739,58200.0
2008-07-24 12:10:00,30.37,30.45,30.37,30.41,66200.0,19.4739,19.5252,19.4739,19.4996,66200.0
2008-07-24 12:20:00,30.4,30.46,30.36,30.37,81100.0,19.4931,19.5316,19.4675,19.4739,81100.0
2008-07-24 12:30:00,30.37,30.41,30.34,30.38,71500.0,19.4739,19.4996,19.4547,19.4803,71500.0
2008-07-24 12:40:00,30.38,30.54,30.38,30.53,91700.0,19.4803,19.5829,19.4803,19.5765,91700.0
2008-07-24 12:50:00,30.54,30.63,30.5,30.6,101400.0,19.5829,19.6406,19.5573,19.6214,101400.0
2008-07-24 13:00:00,30.59,30.64,30.51,30.62,211400.0,19.615,19.647,19.5637,19.6342,211400.0
2008-07-24 13:10:00,30.62,30.68,30.62,30.67,75300.0,19.6342,19.6727,19.6342,19.6663,75300.0
2008-07-24 13:20:00,30.67,30.7,30.59,30.6,132200.0,19.6663,19.6855,19.615,19.6214,132200.0
2008-07-24 13:30:00,30.59,30.59,30.49,30.55,120200.0,19.615,19.615,19.5509,19.5893,120200.0
2008-07-24 13:40:00,30.56,30.72,30.55,30.7,157200.0,19.5957,19.6983,19.5893,19.6855,157200.0
2008-07-24 13:50:00,30.69,30.72,30.58,30.6,144000.0,19.6791,19.6983,19.6086,19.6214,144000.0
2008-07-24 14:00:00,30.6,30.65,30.57,30.61,120100.0,19.6214,19.6535,19.6022,19.6278,120100.0
2008-07-24 14:10:00,30.61,30.63,30.55,30.58,77800.0,19.6278,19.6406,19.5893,19.6086,77800.0
2008-07-24 14:20:00,30.58,30.59,30.52,30.54,111600.0,19.6086,19.615,19.5701,19.5829,111600.0
2008-07-24 14:30:00,30.54,30.55,30.43,30.46,101000.0,19.5829,19.5893,19.5124,19.5316,101000.0
2008-07-24 14:40:00,30.47,30.48,30.39,30.42,92400.0,19.538,19.5444,19.4867,19.506,92400.0
2008-07-24 14:50:00,30.42,30.44,30.37,30.41,84200.0,19.506,19.5188,19.4739,19.4996,84200.0
2008-07-24 15:00:00,30.4,30.4,30.32,30.33,154900.0,19.4931,19.4931,19.4419,19.4483,154900.0
2008-07-24 15:10:00,30.33,30.34,30.25,30.27,100600.0,19.4483,19.4547,19.397,19.4098,100600.0
2008-07-24 15:20:00,30.27,30.29,30.17,30.18,143000.0,19.4098,19.4226,19.3457,19.3521,143000.0
2008-07-24 15:30:00,30.19,30.2,30.05,30.06,233200.0,19.3585,19.3649,19.2687,19.2751,233200.0
2008-07-24 15:40:00,30.06,30.06,29.78,29.81,503600.0,19.2751,19.2751,19.0956,19.1148,503600.0
2008-07-24 15:50:00,29.82,29.95,29.81,29.91,486700.0,19.1212,19.2046,19.1148,19.1789,486700.0
2008-07-25 09:30:00,29.72,30.1,29.72,29.75,104000.0,19.0571,19.3008,19.0571,19.0764,104000.0
2008-07-25 09:40:00,29.74,29.86,29.68,29.69,109300.0,19.0699,19.1469,19.0315,19.0379,109300.0
2008-07-25 09:50:00,29.69,29.76,29.56,29.75,128100.0,19.0379,19.0828,18.9545,19.0764,128100.0
2008-07-25 10:00:00,29.75,29.88,29.74,29.8,129700.0,19.0764,19.1597,19.0699,19.1084,129700.0
2008-07-25 10:10:00,29.79,29.88,29.7,29.7,99100.0,19.102,19.1597,19.0443,19.0443,99100.0
2008-07-25 10:20:00,29.7,29.74,29.59,29.59,83100.0,19.0443,19.0699,18.9738,18.9738,83100.0
2008-07-25 10:30:00,29.59,29.65,29.57,29.63,168200.0,18.9738,19.0122,18.9609,18.9994,168200.0
2008-07-25 10:40:00,29.63,29.83,29.63,29.8,94000.0,18.9994,19.1277,18.9994,19.1084,94000.0
2008-07-25 10:50:00,29.8,29.8,29.7,29.76,116700.0,19.1084,19.1084,19.0443,19.0828,116700.0
2008-07-25 11:00:00,29.76,29.79,29.74,29.74,65200.0,19.0828,19.102,19.0699,19.0699,65200.0
2008-07-25 11:10:00,29.74,29.75,29.64,29.73,103700.0,19.0699,19.0764,19.0058,19.0635,103700.0
2008-07-25 11:20:00,29.72,29.76,29.69,29.74,60300.0,19.0571,19.0828,19.0379,19.0699,60300.0
2008-07-25 11:30:00,29.73,29.76,29.72,29.75,67300.0,19.0635,19.0828,19.0571,19.0764,67300.0
2008-07-25 11:40:00,29.74,29.84,29.74,29.79,44200.0,19.0699,19.1341,19.0699,19.102,44200.0
2008-07-25 11:50:00,29.78,29.8,29.72,29.73,40400.0,19.0956,19.1084,19.0571,19.0635,40400.0
2008-07-25 12:00:00,29.72,29.78,29.71,29.73,83100.0,19.0571,19.0956,19.0507,19.0635,83100.0
2008-07-25 12:10:00,29.73,29.74,29.7,29.73,46000.0,19.0635,19.0699,19.0443,19.0635,46000.0
2008-07-25 12:20:00,29.71,29.8,29.71,29.77,176600.0,19.0507,19.1084,19.0507,19.0892,176600.0
2008-07-25 12:30:00,29.77,29.81,29.73,29.75,86300.0,19.0892,19.1148,19.0635,19.0764,86300.0
2008-07-25 12:40:00,29.74,29.77,29.72,29.72,71400.0,19.0699,19.0892,19.0571,19.0571,71400.0
2008-07-25 12:50:00,29.72,29.76,29.7,29.74,74200.0,19.0571,19.0828,19.0443,19.0699,74200.0
2008-07-25 13:00:00,29.73,29.78,29.71,29.75,73100.0,19.0635,19.0956,19.0507,19.0764,73100.0
2008-07-25 13:10:00,29.75,29.78,29.67,29.71,145600.0,19.0764,19.0956,19.0251,19.0507,145600.0
2008-07-25 13:20:00,29.71,29.73,29.59,29.65,110500.0,19.0507,19.0635,18.9738,19.0122,110500.0
2008-07-25 13:30:00,29.64,29.69,29.64,29.67,61900.0,19.0058,19.0379,19.0058,19.0251,61900.0
2008-07-25 13:40:00,29.66,29.67,29.56,29.57,59800.0,19.0186,19.0251,18.9545,18.9609,59800.0
2008-07-25 13:50:00,29.56,29.62,29.56,29.58,63300.0,18.9545,18.993,18.9545,18.9673,63300.0
2008-07-25 14:00:00,29.58,29.68,29.56,29.65,84900.0,18.9673,19.0315,18.9545,19.0122,84900.0
2008-07-25 14:10:00,29.64,29.67,29.62,29.64,39800.0,19.0058,19.0251,18.993,19.0058,39800.0
2008-07-25 14:20:00,29.63,29.63,29.59,29.61,29100.0,18.9994,18.9994,18.9738,18.9866,29100.0
2008-07-25 14:30:00,29.61,29.66,29.56,29.65,24300.0,18.9866,19.0186,18.9545,19.0122,24300.0
2008-07-25 14:40:00,29.65,29.68,29.62,29.64,30300.0,19.0122,19.0315,18.993,19.0058,30300.0
2008-07-25 14:50:00,29.64,29.69,29.62,29.66,25500.0,19.0058,19.0379,18.993,19.0186,25500.0
2008-07-25 15:00:00,29.64,29.66,29.6,29.62,39000.0,19.0058,19.0186,18.9802,18.993,39000.0
2008-07-25 15:10:00,29.62,29.67,29.62,29.66,70600.0,18.993,19.0251,18.993,19.0186,70600.0
2008-07-25 15:20:00,29.65,29.69,29.63,29.65,148300.0,19.0122,19.0379,18.9994,19.0122,148300.0
2008-07-25 15:30:00,29.63,29.66,29.6,29.62,157400.0,18.9994,19.0186,18.9802,18.993,157400.0
2008-07-25 15:40:00,29.62,29.7,29.6,29.65,262100.0,18.993,19.0443,18.9802,19.0122,262100.0
2008-07-25 15:50:00,29.64,29.69,29.58,29.63,352000.0,19.0058,19.0379,18.9673,18.9994,352000.0
2008-07-28 09:30:00,29.56,29.78,29.02,29.69,139900.0,18.9545,19.0956,18.6083,19.0379,139900.0
2008-07-28 09:40:00,29.71,29.75,29.4,29.45,178200.0,19.0507,19.0764,18.8519,18.884,178200.0
2008-07-28 09:50:00,29.45,29.57,29.45,29.47,170600.0,18.884,18.9609,18.884,18.8968,170600.0
2008-07-28 10:00:00,29.48,29.51,29.45,29.46,167800.0,18.9032,18.9225,18.884,18.8904,167800.0
2008-07-28 10:10:00,29.46,29.5,29.45,29.45,141300.0,18.8904,18.916,18.884,18.884,141300.0
2008-07-28 10:20:00,29.45,29.49,29.45,29.48,79900.0,18.884,18.9096,18.884,18.9032,79900.0
2008-07-28 10:30:00,29.48,29.49,29.36,29.39,88700.0,18.9032,18.9096,18.8263,18.8455,88700.0
2008-07-28 10:40:00,29.39,29.41,29.3,29.41,143700.0,18.8455,18.8583,18.7878,18.8583,143700.0
2008-07-28 10:50:00,29.41,29.43,29.34,29.35,60400.0,18.8583,18.8712,18.8135,18.8199,60400.0
2008-07-28 11:00:00,29.35,29.36,29.26,29.31,84900.0,18.8199,18.8263,18.7622,18.7942,84900.0
2008-07-28 11:10:00,29.31,29.34,29.24,29.26,161900.0,18.7942,18.8135,18.7493,18.7622,161900.0
2008-07-28 11:20:00,29.26,29.26,29.16,29.18,113400.0,18.7622,18.7622,18.698,18.7109,113400.0
2008-07-28 11:30:00,29.18,29.21,29.13,29.14,170900.0,18.7109,18.7301,18.6788,18.6852,170900.0
2008-07-28 11:40:00,29.14,29.15,28.95,29.01,314700.0,18.6852,18.6916,18.5634,18.6018,314700.0
2008-07-28 11:50:00,29.01,29.04,29.0,29.03,53700.0,18.6018,18.6211,18.5954,18.6147,53700.0
2008-07-28 12:00:00,29.03,29.06,29.01,29.05,115100.0,18.6147,18.6339,18.6018,18.6275,115100.0
2008-07-28 12:10:00,29.06,29.11,29.04,29.1,92600.0,18.6339,18.666,18.6211,18.6596,92600.0
2008-07-28 12:20:00,29.11,29.11,29.06,29.09,48100.0,18.666,18.666,18.6339,18.6531,48100.0
2008-07-28 12:30:00,29.08,29.09,28.98,28.98,166200.0,18.6467,18.6531,18.5826,18.5826,166200.0
2008-07-28 12:40:00,28.99,29.0,28.82,28.88,181300.0,18.589,18.5954,18.48,18.5185,181300.0
2008-07-28 12:50:00,28.88,28.95,28.78,28.81,85500.0,18.5185,18.5634,18.4544,18.4736,85500.0
2008-07-28 13:00:00,28.8,28.83,28.75,28.76,92400.0,18.4672,18.4864,18.4351,18.4415,92400.0
2008-07-28 13:10:00,28.76,28.8,28.74,28.76,81600.0,18.4415,18.4672,18.4287,18.4415,81600.0
2008-07-28 13:20:00,28.76,28.83,28.75,28.81,76200.0,18.4415,18.4864,18.4351,18.4736,76200.0
2008-07-28 13:30:00,28.82,28.83,28.79,28.8,88900.0,18.48,18.4864,18.4608,18.4672,88900.0
2008-07-28 13:40:00,28.8,28.8,28.79,28.8,58200.0,18.4672,18.4672,18.4608,18.4672,58200.0
2008-07-28 13:50:00,28.8,28.8,28.74,28.74,188500.0,18.4672,18.4672,18.4287,18.4287,188500.0
2008-07-28 14:00:00,28.74,28.75,28.68,28.7,141400.0,18.4287,18.4351,18.3902,18.4031,141400.0
2008-07-28 14:10:00,28.7,28.75,28.68,28.72,73200.0,18.4031,18.4351,18.3902,18.4159,73200.0
2008-07-28 14:20:00,28.72,28.73,28.7,28.73,63400.0,18.4159,18.4223,18.4031,18.4223,63400.0
2008-07-28 14:30:00,28.71,28.8,28.71,28.8,105300.0,18.4095,18.4672,18.4095,18.4672,105300.0
2008-07-28 14:40:00,28.8,28.83,28.78,28.81,106800.0,18.4672,18.4864,18.4544,18.4736,106800.0
2008-07-28 14:50:00,28.8,28.84,28.78,28.79,103700.0,18.4672,18.4928,18.4544,18.4608,103700.0
2008-07-28 15:00:00,28.8,28.83,28.78,28.81,98900.0,18.4672,18.4864,18.4544,18.4736,98900.0
2008-07-28 15:10:00,28.82,28.87,28.81,28.84,87300.0,18.48,18.5121,18.4736,18.4928,87300.0
2008-07-28 15:20:00,28.84,28.91,28.82,28.9,120600.0,18.4928,18.5377,18.48,18.5313,120600.0
2008-07-28 15:30:00,28.89,28.91,28.78,28.78,136800.0,18.5249,18.5377,18.4544,18.4544,136800.0
2008-07-28 15:40:00,28.78,28.81,28.76,28.8,193800.0,18.4544,18.4736,18.4415,18.4672,193800.0
2008-07-28 15:50:00,28.8,28.8,28.71,28.74,1306400.0,18.4672,18.4672,18.4095,18.4287,1306400.0
2008-07-29 09:30:00,28.83,28.83,28.29,28.41,189300.0,18.4864,18.4864,18.1402,18.2171,189300.0
2008-07-29 09:40:00,28.42,28.65,28.39,28.57,179300.0,18.2235,18.371,18.2043,18.3197,179300.0
2008-07-29 09:50:00,28.56,28.6,28.43,28.6,200900.0,18.3133,18.3389,18.2299,18.3389,200900.0
2008-07-29 10:00:00,28.6,28.75,28.59,28.75,202800.0,18.3389,18.4351,18.3325,18.4351,202800.0
2008-07-29 10:10:00,28.74,28.76,28.28,28.31,1303700.0,18.4287,18.4415,18.1338,18.153,1303700.0
2008-07-29 10:20:00,28.3,28.37,28.25,28.35,175600.0,18.1466,18.1915,18.1145,18.1786,175600.0
2008-07-29 10:30:00,28.34,28.55,28.33,28.53,127100.0,18.1722,18.3069,18.1658,18.2941,127100.0
2008-07-29 10:40:00,28.53,28.62,28.47,28.6,100800.0,18.2941,18.3518,18.2556,18.3389,100800.0
2008-07-29 10:50:00,28.59,28.6,28.47,28.55,155600.0,18.3325,18.3389,18.2556,18.3069,155600.0
2008-07-29 11:00:00,28.54,28.64,28.54,28.6,155700.0,18.3005,18.3646,18.3005,18.3389,155700.0
2008-07-29 11:10:00,28.61,28.62,28.56,28.61,124300.0,18.3454,18.3518,18.3133,18.3454,124300.0
2008-07-29 11:20:00,28.6,28.64,28.56,28.56,90000.0,18.3389,18.3646,18.3133,18.3133,90000.0
2008-07-29 11:30:00,28.56,28.63,28.56,28.63,88000.0,18.3133,18.3582,18.3133,18.3582,88000.0
2008-07-29 11:40:00,28.63,28.72,28.62,28.7,94300.0,18.3582,18.4159,18.3518,18.4031,94300.0
2008-07-29 11:50:00,28.69,28.69,28.57,28.6,106600.0,18.3967,18.3967,18.3197,18.3389,106600.0
2008-07-29 12:00:00,28.6,28.61,28.57,28.61,153100.0,18.3389,18.3454,18.3197,18.3454,153100.0
2008-07-29 12:10:00,28.61,28.61,28.58,28.59,67700.0,18.3454,18.3454,18.3261,18.3325,67700.0
2008-07-29 12:20:00,28.59,28.61,28.59,28.6,104000.0,18.3325,18.3454,18.3325,18.3389,104000.0
2008-07-29 12:30:00,28.6,28.61,28.58,28.59,85000.0,18.3389,18.3454,18.3261,18.3325,85000.0
2008-07-29 12:40:00,28.6,28.67,28.58,28.66,123900.0,18.3389,18.3838,18.3261,18.3774,123900.0
2008-07-29 12:50:00,28.67,28.72,28.64,28.71,118100.0,18.3838,18.4159,18.3646,18.4095,118100.0
2008-07-29 13:00:00,28.71,28.72,28.69,28.7,87200.0,18.4095,18.4159,18.3967,18.4031,87200.0
2008-07-29 13:10:00,28.69,28.71,28.66,28.68,120100.0,18.3967,18.4095,18.3774,18.3902,120100.0
2008-07-29 13:20:00,28.68,28.7,28.67,28.69,62300.0,18.3902,18.4031,18.3838,18.3967,62300.0
2008-07-29 13:30:00,28.69,28.71,28.66,28.68,134700.0,18.3967,18.4095,18.3774,18.3902,134700.0
2008-07-29 13:40:00,28.69,28.71,28.66,28.69,72800.0,18.3967,18.4095,18.3774,18.3967,72800.0
2008-07-29 13:50:00,28.69,28.72,28.68,28.69,69600.0,18.3967,18.4159,18.3902,18.3967,69600.0
2008-07-29 14:00:00,28.69,28.7,28.65,28.68,153900.0,18.3967,18.4031,18.371,18.3902,153900.0
2008-07-29 14:10:00,28.69,28.7,28.65,28.69,78400.0,18.3967,18.4031,18.371,18.3967,78400.0
2008-07-29 14:20:00,28.69,28.73,28.67,28.7,254800.0,18.3967,18.4223,18.3838,18.4031,254800.0
2008-07-29 14:30:00,28.7,28.74,28.69,28.7,73600.0,18.4031,18.4287,18.3967,18.4031,73600.0
2008-07-29 14:40:00,28.71,28.72,28.59,28.65,204900.0,18.4095,18.4159,18.3325,18.371,204900.0
2008-07-29 14:50:00,28.64,28.71,28.63,28.71,130000.0,18.3646,18.4095,18.3582,18.4095,130000.0
2008-07-29 15:00:00,28.7,28.76,28.67,28.74,84600.0,18.4031,18.4415,18.3838,18.4287,84600.0
2008-07-29 15:10:00,28.74,28.8,28.73,28.78,96100.0,18.4287,18.4672,18.4223,18.4544,96100.0
2008-07-29 15:20:00,28.78,28.85,28.77,28.82,117800.0,18.4544,18.4993,18.448,18.48,117800.0
2008-07-29 15:30:00,28.82,28.88,28.81,28.86,151500.0,18.48,18.5185,18.4736,18.5057,151500.0
2008-07-29 15:40:00,28.86,28.95,28.81,28.84,439600.0,18.5057,18.5634,18.4736,18.4928,439600.0
2008-07-29 15:50:00,28.84,28.89,28.82,28.83,414600.0,18.4928,18.5249,18.48,18.4864,414600.0
2008-07-30 09:30:00,28.95,29.13,28.95,28.96,231700.0,18.5634,18.6788,18.5634,18.5698,231700.0
2008-07-30 09:40:00,28.96,29.05,28.91,28.99,181300.0,18.5698,18.6275,18.5377,18.589,181300.0
2008-07-30 09:50:00,28.99,29.0,28.91,29.0,178100.0,18.589,18.5954,18.5377,18.5954,178100.0
2008-07-30 10:00:00,29.0,29.03,28.88,29.01,238800.0,18.5954,18.6147,18.5185,18.6018,238800.0
2008-07-30 10:10:00,29.0,29.12,29.0,29.05,286500.0,18.5954,18.6724,18.5954,18.6275,286500.0
2008-07-30 10:20:00,29.04,29.11,29.03,29.1,187500.0,18.6211,18.666,18.6147,18.6596,187500.0
2008-07-30 10:30:00,29.1,29.12,28.9,28.98,325700.0,18.6596,18.6724,18.5313,18.5826,325700.0
2008-07-30 10:40:00,28.99,29.06,28.9,29.01,239500.0,18.589,18.6339,18.5313,18.6018,239500.0
2008-07-30 10:50:00,29.0,29.02,28.9,28.91,244000.0,18.5954,18.6083,18.5313,18.5377,244000.0
2008-07-30 11:00:00,28.91,29.04,28.9,28.99,174600.0,18.5377,18.6211,18.5313,18.589,174600.0
2008-07-30 11:10:00,28.99,29.03,28.97,28.98,155500.0,18.589,18.6147,18.5762,18.5826,155500.0
2008-07-30 11:20:00,28.98,29.02,28.98,28.99,204800.0,18.5826,18.6083,18.5826,18.589,204800.0
2008-07-30 11:30:00,28.98,29.11,28.98,29.11,199600.0,18.5826,18.666,18.5826,18.666,199600.0
2008-07-30 11:40:00,29.11,29.17,29.05,29.09,177900.0,18.666,18.7044,18.6275,18.6531,177900.0
2008-07-30 11:50:00,29.1,29.13,29.06,29.07,122800.0,18.6596,18.6788,18.6339,18.6403,122800.0
2008-07-30 12:00:00,29.08,29.09,29.03,29.03,322900.0,18.6467,18.6531,18.6147,18.6147,322900.0
2008-07-30 12:10:00,29.03,29.04,28.99,29.0,90000.0,18.6147,18.6211,18.589,18.5954,90000.0
2008-07-30 12:20:00,29.01,29.03,28.98,29.0,127600.0,18.6018,18.6147,18.5826,18.5954,127600.0
2008-07-30 12:30:00,29.0,29.0,28.97,28.99,179300.0,18.5954,18.5954,18.5762,18.589,179300.0
2008-07-30 12:40:00,28.99,28.99,28.83,28.85,177000.0,18.589,18.589,18.4864,18.4993,177000.0
2008-07-30 12:50:00,28.85,28.87,28.83,28.85,99000.0,18.4993,18.5121,18.4864,18.4993,99000.0
2008-07-30 13:00:00,28.85,28.88,28.83,28.84,117600.0,18.4993,18.5185,18.4864,18.4928,117600.0
2008-07-30 13:10:00,28.84,28.84,28.78,28.8,165200.0,18.4928,18.4928,18.4544,18.4672,165200.0
2008-07-30 13:20:00,28.79,28.86,28.78,28.85,90500.0,18.4608,18.5057,18.4544,18.4993,90500.0
2008-07-30 13:30:00,28.86,28.92,28.83,28.85,104400.0,18.5057,18.5441,18.4864,18.4993,104400.0
2008-07-30 13:40:00,28.86,28.88,28.79,28.79,114300.0,18.5057,18.5185,18.4608,18.4608,114300.0
2008-07-30 13:50:00,28.8,28.81,28.75,28.78,319400.0,18.4672,18.4736,18.4351,18.4544,319400.0
2008-07-30 14:00:00,28.78,28.82,28.64,28.66,308400.0,18.4544,18.48,18.3646,18.3774,308400.0
2008-07-30 14:10:00,28.66,28.8,28.66,28.78,122300.0,18.3774,18.4672,18.3774,18.4544,122300.0
2008-07-30 14:20:00,28.78,28.85,28.78,28.83,139300.0,18.4544,18.4993,18.4544,18.4864,139300.0
2008-07-30 14:30:00,28.83,28.94,28.82,28.93,126500.0,18.4864,18.557,18.48,18.5506,126500.0
2008-07-30 14:40:00,28.93,28.95,28.91,28.91,136900.0,18.5506,18.5634,18.5377,18.5377,136900.0
2008-07-30 14:50:00,28.91,28.93,28.82,28.85,165300.0,18.5377,18.5506,18.48,18.4993,165300.0
2008-07-30 15:00:00,28.85,28.88,28.75,28.75,186400.0,18.4993,18.5185,18.4351,18.4351,186400.0
2008-07-30 15:10:00,28.76,28.78,28.68,28.7,267000.0,18.4415,18.4544,18.3902,18.4031,267000.0
2008-07-30 15:20:00,28.7,28.82,28.7,28.8,303400.0,18.4031,18.48,18.4031,18.4672,303400.0
2008-07-30 15:30:00,28.8,28.9,28.78,28.9,319600.0,18.4672,18.5313,18.4544,18.5313,319600.0
2008-07-30 15:40:00,28.9,28.92,28.86,28.91,497700.0,18.5313,18.5441,18.5057,18.5377,497700.0
2008-07-30 15:50:00,28.91,29.02,28.9,28.98,568600.0,18.5377,18.6083,18.5313,18.5826,568600.0
2008-07-31 09:30:00,28.86,29.39,28.79,28.81,217600.0,18.5057,18.8455,18.4608,18.4736,217600.0
2008-07-31 09:40:00,28.81,28.81,28.6,28.64,169600.0,18.4736,18.4736,18.3389,18.3646,169600.0
2008-07-31 09:50:00,28.64,28.64,28.44,28.53,239600.0,18.3646,18.3646,18.2364,18.2941,239600.0
2008-07-31 10:00:00,28.53,28.53,28.3,28.31,175200.0,18.2941,18.2941,18.1466,18.153,175200.0
2008-07-31 10:10:00,28.33,28.44,28.29,28.42,166300.0,18.1658,18.2364,18.1402,18.2235,166300.0
2008-07-31 10:20:00,28.42,28.66,28.41,28.61,201900.0,18.2235,18.3774,18.2171,18.3454,201900.0
2008-07-31 10:30:00,28.61,28.62,28.42,28.43,222600.0,18.3454,18.3518,18.2235,18.2299,222600.0
2008-07-31 10:40:00,28.43,28.51,28.4,28.5,111000.0,18.2299,18.2812,18.2107,18.2748,111000.0
2008-07-31 10:50:00,28.5,28.52,28.43,28.44,89400.0,18.2748,18.2877,18.2299,18.2364,89400.0
2008-07-31 11:00:00,28.44,28.5,28.38,28.39,205100.0,18.2364,18.2748,18.1979,18.2043,205100.0
2008-07-31 11:10:00,28.39,28.46,28.36,28.46,126100.0,18.2043,18.2492,18.1851,18.2492,126100.0
2008-07-31 11:20:00,28.45,28.5,28.45,28.45,168300.0,18.2428,18.2748,18.2428,18.2428,168300.0
2008-07-31 11:30:00,28.46,28.5,28.45,28.49,149600.0,18.2492,18.2748,18.2428,18.2684,149600.0
2008-07-31 11:40:00,28.5,28.51,28.38,28.38,215800.0,18.2748,18.2812,18.1979,18.1979,215800.0
2008-07-31 11:50:00,28.38,28.46,28.37,28.45,156200.0,18.1979,18.2492,18.1915,18.2428,156200.0
2008-07-31 12:00:00,28.44,28.45,28.41,28.44,222300.0,18.2364,18.2428,18.2171,18.2364,222300.0
2008-07-31 12:10:00,28.45,28.45,28.35,28.36,611300.0,18.2428,18.2428,18.1786,18.1851,611300.0
2008-07-31 12:20:00,28.37,28.5,28.35,28.38,181800.0,18.1915,18.2748,18.1786,18.1979,181800.0
2008-07-31 12:30:00,28.38,28.42,28.36,28.39,143300.0,18.1979,18.2235,18.1851,18.2043,143300.0
2008-07-31 12:40:00,28.39,28.44,28.37,28.41,146600.0,18.2043,18.2364,18.1915,18.2171,146600.0
2008-07-31 12:50:00,28.41,28.47,28.41,28.45,85900.0,18.2171,18.2556,18.2171,18.2428,85900.0
2008-07-31 13:00:00,28.45,28.5,28.44,28.5,65300.0,18.2428,18.2748,18.2364,18.2748,65300.0
2008-07-31 13:10:00,28.5,28.51,28.47,28.5,166700.0,18.2748,18.2812,18.2556,18.2748,166700.0
2008-07-31 13:20:00,28.5,28.51,28.48,28.5,88700.0,18.2748,18.2812,18.262,18.2748,88700.0
2008-07-31 13:30:00,28.49,28.59,28.49,28.59,207200.0,18.2684,18.3325,18.2684,18.3325,207200.0
2008-07-31 13:40:00,28.59,28.62,28.57,28.58,85100.0,18.3325,18.3518,18.3197,18.3261,85100.0
2008-07-31 13:50:00,28.57,28.58,28.5,28.54,47900.0,18.3197,18.3261,18.2748,18.3005,47900.0
2008-07-31 14:00:00,28.54,28.6,28.52,28.59,72200.0,18.3005,18.3389,18.2877,18.3325,72200.0
2008-07-31 14:10:00,28.59,28.65,28.56,28.64,166000.0,18.3325,18.371,18.3133,18.3646,166000.0
2008-07-31 14:20:00,28.64,28.64,28.54,28.56,110800.0,18.3646,18.3646,18.3005,18.3133,110800.0
2008-07-31 14:30:00,28.57,28.7,28.56,28.7,95400.0,18.3197,18.4031,18.3133,18.4031,95400.0
2008-07-31 14:40:00,28.71,28.71,28.64,28.7,143700.0,18.4095,18.4095,18.3646,18.4031,143700.0
2008-07-31 14:50:00,28.7,28.74,28.58,28.72,239700.0,18.4031,18.4287,18.3261,18.4159,239700.0
2008-07-31 15:00:00,28.73,28.75,28.68,28.72,85100.0,18.4223,18.4351,18.3902,18.4159,85100.0
2008-07-31 15:10:00,28.72,28.77,28.7,28.71,123600.0,18.4159,18.448,18.4031,18.4095,123600.0
2008-07-31 15:20:00,28.7,28.72,28.65,28.69,122900.0,18.4031,18.4159,18.371,18.3967,122900.0
2008-07-31 15:30:00,28.68,28.68,28.59,28.6,224000.0,18.3902,18.3902,18.3325,18.3389,224000.0
2008-07-31 15:40:00,28.6,28.62,28.52,28.53,340800.0,18.3389,18.3518,18.2877,18.2941,340800.0
2008-07-31 15:50:00,28.53,28.63,28.47,28.57,777300.0,18.2941,18.3582,18.2556,18.3197,777300.0
2008-08-01 09:30:00,28.8,28.83,28.35,28.41,131100.0,18.4672,18.4864,18.1786,18.2171,131100.0
2008-08-01 09:40:00,28.41,28.54,28.36,28.41,70200.0,18.2171,18.3005,18.1851,18.2171,70200.0
2008-08-01 09:50:00,28.42,28.46,28.36,28.43,75500.0,18.2235,18.2492,18.1851,18.2299,75500.0
2008-08-01 10:00:00,28.45,28.53,28.19,28.32,126800.0,18.2428,18.2941,18.076,18.1594,126800.0
2008-08-01 10:10:00,28.33,28.48,28.33,28.38,64700.0,18.1658,18.262,18.1658,18.1979,64700.0
2008-08-01 10:20:00,28.38,28.47,28.38,28.47,106800.0,18.1979,18.2556,18.1979,18.2556,106800.0
2008-08-01 10:30:00,28.47,28.55,28.47,28.52,83100.0,18.2556,18.3069,18.2556,18.2877,83100.0
2008-08-01 10:40:00,28.52,28.54,28.45,28.5,81200.0,18.2877,18.3005,18.2428,18.2748,81200.0
2008-08-01 10:50:00,28.49,28.51,28.37,28.4,76200.0,18.2684,18.2812,18.1915,18.2107,76200.0
2008-08-01 11:00:00,28.4,28.44,28.39,28.41,38600.0,18.2107,18.2364,18.2043,18.2171,38600.0
2008-08-01 11:10:00,28.41,28.42,28.37,28.39,43300.0,18.2171,18.2235,18.1915,18.2043,43300.0
2008-08-01 11:20:00,28.4,28.4,28.38,28.38,16500.0,18.2107,18.2107,18.1979,18.1979,16500.0
2008-08-01 11:30:00,28.38,28.46,28.36,28.43,84800.0,18.1979,18.2492,18.1851,18.2299,84800.0
2008-08-01 11:40:00,28.43,28.46,28.4,28.42,57700.0,18.2299,18.2492,18.2107,18.2235,57700.0
2008-08-01 11:50:00,28.43,28.44,28.4,28.43,42900.0,18.2299,18.2364,18.2107,18.2299,42900.0
2008-08-01 12:00:00,28.43,28.46,28.4,28.4,49500.0,18.2299,18.2492,18.2107,18.2107,49500.0
2008-08-01 12:10:00,28.41,28.41,28.35,28.36,50100.0,18.2171,18.2171,18.1786,18.1851,50100.0
2008-08-01 12:20:00,28.35,28.42,28.31,28.41,78600.0,18.1786,18.2235,18.153,18.2171,78600.0
2008-08-01 12:30:00,28.41,28.41,28.38,28.39,46500.0,18.2171,18.2171,18.1979,18.2043,46500.0
2008-08-01 12:40:00,28.4,28.41,28.39,28.4,36900.0,18.2107,18.2171,18.2043,18.2107,36900.0
2008-08-01 12:50:00,28.4,28.41,28.27,28.27,42200.0,18.2107,18.2171,18.1273,18.1273,42200.0
2008-08-01 13:00:00,28.27,28.33,28.24,28.29,62100.0,18.1273,18.1658,18.1081,18.1402,62100.0
2008-08-01 13:10:00,28.28,28.35,28.28,28.33,36900.0,18.1338,18.1786,18.1338,18.1658,36900.0
2008-08-01 13:20:00,28.33,28.39,28.33,28.37,35100.0,18.1658,18.2043,18.1658,18.1915,35100.0
2008-08-01 13:30:00,28.37,28.4,28.34,28.37,35600.0,18.1915,18.2107,18.1722,18.1915,35600.0
2008-08-01 13:40:00,28.37,28.42,28.35,28.41,42600.0,18.1915,18.2235,18.1786,18.2171,42600.0
2008-08-01 13:50:00,28.41,28.44,28.38,28.39,25500.0,18.2171,18.2364,18.1979,18.2043,25500.0
2008-08-01 14:00:00,28.4,28.41,28.28,28.34,46700.0,18.2107,18.2171,18.1338,18.1722,46700.0
2008-08-01 14:10:00,28.35,28.4,28.32,28.38,43600.0,18.1786,18.2107,18.1594,18.1979,43600.0
2008-08-01 14:20:00,28.39,28.4,28.32,28.32,50100.0,18.2043,18.2107,18.1594,18.1594,50100.0
2008-08-01 14:30:00,28.32,28.33,28.28,28.29,50500.0,18.1594,18.1658,18.1338,18.1402,50500.0
2008-08-01 14:40:00,28.29,28.3,28.25,28.29,84800.0,18.1402,18.1466,18.1145,18.1402,84800.0
2008-08-01 14:50:00,28.28,28.3,28.25,28.26,95400.0,18.1338,18.1466,18.1145,18.1209,95400.0
2008-08-01 15:00:00,28.25,28.3,28.23,28.28,85300.0,18.1145,18.1466,18.1017,18.1338,85300.0
2008-08-01 15:10:00,28.28,28.3,28.27,28.29,85700.0,18.1338,18.1466,18.1273,18.1402,85700.0
2008-08-01 15:20:00,28.28,28.29,28.23,28.25,110100.0,18.1338,18.1402,18.1017,18.1145,110100.0
2008-08-01 15:30:00,28.25,28.34,28.23,28.33,155900.0,18.1145,18.1722,18.1017,18.1658,155900.0
2008-08-01 15:40:00,28.32,28.34,28.24,28.26,181300.0,18.1594,18.1722,18.1081,18.1209,181300.0
2008-08-01 15:50:00,28.26,28.27,28.17,28.18,489100.0,18.1209,18.1273,18.0632,18.0696,489100.0
2008-08-04 09:30:00,28.27,28.36,28.17,28.29,124700.0,18.1273,18.1851,18.0632,18.1402,124700.0
2008-08-04 09:40:00,28.27,28.29,28.16,28.21,90100.0,18.1273,18.1402,18.0568,18.0889,90100.0
2008-08-04 09:50:00,28.21,28.22,28.19,28.2,109300.0,18.0889,18.0953,18.076,18.0825,109300.0
2008-08-04 10:00:00,28.2,28.25,28.18,28.25,90200.0,18.0825,18.1145,18.0696,18.1145,90200.0
2008-08-04 10:10:00,28.24,28.25,28.12,28.13,82900.0,18.1081,18.1145,18.0312,18.0376,82900.0
2008-08-04 10:20:00,28.13,28.17,28.12,28.15,55900.0,18.0376,18.0632,18.0312,18.0504,55900.0
2008-08-04 10:30:00,28.15,28.16,27.93,27.93,265700.0,18.0504,18.0568,17.9093,17.9093,265700.0
2008-08-04 10:40:00,27.92,28.05,27.88,27.98,104300.0,17.9029,17.9863,17.8773,17.9414,104300.0
2008-08-04 10:50:00,27.99,28.06,27.76,27.77,236000.0,17.9478,17.9927,17.8003,17.8067,236000.0
2008-08-04 11:00:00,27.77,28.05,27.74,27.75,183300.0,17.8067,17.9863,17.7875,17.7939,183300.0
2008-08-04 11:10:00,27.74,27.78,27.7,27.71,204200.0,17.7875,17.8131,17.7618,17.7683,204200.0
2008-08-04 11:20:00,27.7,27.73,27.57,27.67,274700.0,17.7618,17.7811,17.6785,17.7426,274700.0
2008-08-04 11:30:00,27.67,27.68,27.54,27.63,182900.0,17.7426,17.749,17.6593,17.717,182900.0
2008-08-04 11:40:00,27.62,27.64,27.5,27.57,240700.0,17.7106,17.7234,17.6336,17.6785,240700.0
2008-08-04 11:50:00,27.57,27.63,27.5,27.59,118400.0,17.6785,17.717,17.6336,17.6913,118400.0
2008-08-04 12:00:00,27.59,27.73,27.59,27.72,127100.0,17.6913,17.7811,17.6913,17.7747,127100.0
2008-08-04 12:10:00,27.72,27.75,27.68,27.68,124200.0,17.7747,17.7939,17.749,17.749,124200.0
2008-08-04 12:20:00,27.68,27.75,27.68,27.7,153200.0,17.749,17.7939,17.749,17.7618,153200.0
2008-08-04 12:30:00,27.71,27.71,27.69,27.7,84800.0,17.7683,17.7683,17.7554,17.7618,84800.0
2008-08-04 12:40:00,27.7,27.71,27.62,27.66,119300.0,17.7618,17.7683,17.7106,17.7362,119300.0
2008-08-04 12:50:00,27.65,27.66,27.63,27.64,46100.0,17.7298,17.7362,17.717,17.7234,46100.0
2008-08-04 13:00:00,27.64,27.65,27.56,27.62,96300.0,17.7234,17.7298,17.6721,17.7106,96300.0
2008-08-04 13:10:00,27.61,27.61,27.52,27.52,89200.0,17.7041,17.7041,17.6464,17.6464,89200.0
2008-08-04 13:20:00,27.52,27.52,27.44,27.44,151700.0,17.6464,17.6464,17.5951,17.5951,151700.0
2008-08-04 13:30:00,27.45,27.55,27.44,27.47,158200.0,17.6015,17.6657,17.5951,17.6144,158200.0
2008-08-04 13:40:00,27.48,27.5,27.44,27.47,95100.0,17.6208,17.6336,17.5951,17.6144,95100.0
2008-08-04 13:50:00,27.47,27.48,27.32,27.32,175400.0,17.6144,17.6208,17.5182,17.5182,175400.0
2008-08-04 14:00:00,27.32,27.44,27.32,27.43,132300.0,17.5182,17.5951,17.5182,17.5887,132300.0
2008-08-04 14:10:00,27.42,27.45,27.36,27.37,156500.0,17.5823,17.6015,17.5438,17.5502,156500.0
2008-08-04 14:20:00,27.37,27.4,27.33,27.4,233200.0,17.5502,17.5695,17.5246,17.5695,233200.0
2008-08-04 14:30:00,27.4,27.48,27.39,27.41,215100.0,17.5695,17.6208,17.5631,17.5759,215100.0
2008-08-04 14:40:00,27.42,27.56,27.42,27.49,217400.0,17.5823,17.6721,17.5823,17.6272,217400.0
2008-08-04 14:50:00,27.49,27.52,27.47,27.49,111500.0,17.6272,17.6464,17.6144,17.6272,111500.0
2008-08-04 15:00:00,27.49,27.51,27.42,27.44,167300.0,17.6272,17.64,17.5823,17.5951,167300.0
2008-08-04 15:10:00,27.44,27.49,27.4,27.43,206300.0,17.5951,17.6272,17.5695,17.5887,206300.0
2008-08-04 15:20:00,27.43,27.47,27.35,27.46,231700.0,17.5887,17.6144,17.5374,17.608,231700.0
2008-08-04 15:30:00,27.45,27.48,27.41,27.47,260000.0,17.6015,17.6208,17.5759,17.6144,260000.0
2008-08-04 15:40:00,27.47,27.5,27.37,27.45,510800.0,17.6144,17.6336,17.5502,17.6015,510800.0
2008-08-04 15:50:00,27.46,27.47,27.36,27.42,505400.0,17.608,17.6144,17.5438,17.5823,505400.0
2008-08-05 09:30:00,27.94,27.94,27.05,27.05,513700.0,17.9157,17.9157,17.3451,17.3451,513700.0
2008-08-05 09:40:00,27.06,27.26,26.65,26.95,546000.0,17.3515,17.4797,17.0886,17.2809,546000.0
2008-08-05 09:50:00,26.95,27.32,26.93,26.98,490100.0,17.2809,17.5182,17.2681,17.3002,490100.0
2008-08-05 10:00:00,26.98,27.04,26.36,26.37,718900.0,17.3002,17.3386,16.9026,16.909,718900.0
2008-08-05 10:10:00,26.37,27.09,26.06,26.13,1055800.0,16.909,17.3707,16.7102,16.7551,1055800.0
2008-08-05 10:20:00,26.14,26.14,25.47,25.58,1133600.0,16.7615,16.7615,16.3319,16.4025,1133600.0
2008-08-05 10:30:00,25.58,25.79,25.4,25.66,1229100.0,16.4025,16.5371,16.287,16.4538,1229100.0
2008-08-05 10:40:00,25.66,25.83,25.51,25.83,636200.0,16.4538,16.5628,16.3576,16.5628,636200.0
2008-08-05 10:50:00,25.82,25.94,25.81,25.91,392400.0,16.5564,16.6333,16.5499,16.6141,392400.0
2008-08-05 11:00:00,25.9,26.17,25.87,26.09,706300.0,16.6076,16.7808,16.5884,16.7295,706300.0
2008-08-05 11:10:00,26.09,26.11,25.98,26.03,408300.0,16.7295,16.7423,16.6589,16.691,408300.0
2008-08-05 11:20:00,26.03,26.19,26.02,26.12,394800.0,16.691,16.7936,16.6846,16.7487,394800.0
2008-08-05 11:30:00,26.12,26.18,26.03,26.07,305300.0,16.7487,16.7872,16.691,16.7167,305300.0
2008-08-05 11:40:00,26.07,26.1,26.04,26.07,305600.0,16.7167,16.7359,16.6974,16.7167,305600.0
2008-08-05 11:50:00,26.07,26.16,26.07,26.15,147700.0,16.7167,16.7744,16.7167,16.768,147700.0
2008-08-05 12:00:00,26.15,26.27,26.13,26.27,222200.0,16.768,16.8449,16.7551,16.8449,222200.0
2008-08-05 12:10:00,26.26,26.35,26.22,26.24,353100.0,16.8385,16.8962,16.8128,16.8257,353100.0
2008-08-05 12:20:00,26.24,26.24,25.99,26.0,313800.0,16.8257,16.8257,16.6654,16.6718,313800.0
2008-08-05 12:30:00,25.99,26.03,25.94,26.02,187100.0,16.6654,16.691,16.6333,16.6846,187100.0
2008-08-05 12:40:00,26.01,26.1,26.0,26.01,107800.0,16.6782,16.7359,16.6718,16.6782,107800.0
2008-08-05 12:50:00,26.01,26.07,26.01,26.05,508400.0,16.6782,16.7167,16.6782,16.7038,508400.0
2008-08-05 13:00:00,26.05,26.07,26.0,26.02,424400.0,16.7038,16.7167,16.6718,16.6846,424400.0
2008-08-05 13:10:00,26.02,26.09,26.02,26.04,190700.0,16.6846,16.7295,16.6846,16.6974,190700.0
2008-08-05 13:20:00,26.04,26.25,26.03,26.25,201600.0,16.6974,16.8321,16.691,16.8321,201600.0
2008-08-05 13:30:00,26.24,26.28,26.15,26.25,245600.0,16.8257,16.8513,16.768,16.8321,245600.0
2008-08-05 13:40:00,26.24,26.29,26.24,26.24,476800.0,16.8257,16.8577,16.8257,16.8257,476800.0
2008-08-05 13:50:00,26.24,26.31,26.23,26.3,337400.0,16.8257,16.8706,16.8193,16.8641,337400.0
2008-08-05 14:00:00,26.29,26.33,26.28,26.3,369600.0,16.8577,16.8834,16.8513,16.8641,369600.0
2008-08-05 14:10:00,26.3,26.51,26.26,26.45,364000.0,16.8641,16.9988,16.8385,16.9603,364000.0
2008-08-05 14:20:00,26.45,26.47,26.35,26.43,309900.0,16.9603,16.9731,16.8962,16.9475,309900.0
2008-08-05 14:30:00,26.42,26.43,26.13,26.2,406300.0,16.9411,16.9475,16.7551,16.8,406300.0
2008-08-05 14:40:00,26.21,26.31,26.2,26.25,540300.0,16.8064,16.8706,16.8,16.8321,540300.0
2008-08-05 14:50:00,26.24,26.25,26.03,26.08,376000.0,16.8257,16.8321,16.691,16.7231,376000.0
2008-08-05 15:00:00,26.08,26.11,25.86,26.11,608000.0,16.7231,16.7423,16.582,16.7423,608000.0
2008-08-05 15:10:00,26.1,26.11,25.92,26.0,443500.0,16.7359,16.7423,16.6205,16.6718,443500.0
2008-08-05 15:20:00,26.0,26.01,25.84,25.85,308600.0,16.6718,16.6782,16.5692,16.5756,308600.0
2008-08-05 15:30:00,25.85,25.87,25.65,25.68,521100.0,16.5756,16.5884,16.4473,16.4666,521100.0
2008-08-05 15:40:00,25.68,25.98,25.64,25.98,455400.0,16.4666,16.6589,16.4409,16.6589,455400.0
2008-08-05 15:50:00,25.98,25.98,25.76,25.88,598800.0,16.6589,16.6589,16.5179,16.5948,598800.0
2008-08-06 09:30:00,25.91,25.91,25.5,25.68,612200.0,16.6141,16.6141,16.3512,16.4666,612200.0
2008-08-06 09:40:00,25.71,25.87,25.66,25.87,211300.0,16.4858,16.5884,16.4538,16.5884,211300.0
2008-08-06 09:50:00,25.86,26.13,25.8,26.07,332700.0,16.582,16.7551,16.5435,16.7167,332700.0
2008-08-06 10:00:00,26.07,26.28,26.06,26.27,346100.0,16.7167,16.8513,16.7102,16.8449,346100.0
2008-08-06 10:10:00,26.27,26.53,26.27,26.46,407600.0,16.8449,17.0116,16.8449,16.9667,407600.0
2008-08-06 10:20:00,26.47,26.58,26.38,26.51,387000.0,16.9731,17.0437,16.9154,16.9988,387000.0
2008-08-06 10:30:00,26.5,26.54,26.34,26.43,367400.0,16.9924,17.018,16.8898,16.9475,367400.0
2008-08-06 10:40:00,26.44,26.5,26.36,26.4,276800.0,16.9539,16.9924,16.9026,16.9283,276800.0
2008-08-06 10:50:00,26.39,26.47,26.39,26.41,222800.0,16.9218,16.9731,16.9218,16.9347,222800.0
2008-08-06 11:00:00,26.4,26.44,26.28,26.36,184600.0,16.9283,16.9539,16.8513,16.9026,184600.0
2008-08-06 11:10:00,26.36,26.45,26.33,26.45,171300.0,16.9026,16.9603,16.8834,16.9603,171300.0
2008-08-06 11:20:00,26.44,26.48,26.42,26.48,138100.0,16.9539,16.9796,16.9411,16.9796,138100.0
2008-08-06 11:30:00,26.47,26.48,26.39,26.4,275600.0,16.9731,16.9796,16.9218,16.9283,275600.0
2008-08-06 11:40:00,26.41,26.46,26.4,26.45,161200.0,16.9347,16.9667,16.9283,16.9603,161200.0
2008-08-06 11:50:00,26.45,26.48,26.43,26.43,281600.0,16.9603,16.9796,16.9475,16.9475,281600.0
2008-08-06 12:00:00,26.43,26.53,26.43,26.51,216700.0,16.9475,17.0116,16.9475,16.9988,216700.0
2008-08-06 12:10:00,26.51,26.68,26.51,26.66,296900.0,16.9988,17.1078,16.9988,17.095,296900.0
2008-08-06 12:20:00,26.65,26.92,26.65,26.88,403900.0,17.0886,17.2617,17.0886,17.236,403900.0
2008-08-06 12:30:00,26.87,26.88,26.74,26.74,172800.0,17.2296,17.236,17.1463,17.1463,172800.0
2008-08-06 12:40:00,26.74,26.78,26.7,26.72,257800.0,17.1463,17.1719,17.1206,17.1335,257800.0
2008-08-06 12:50:00,26.73,26.77,26.56,26.69,169400.0,17.1399,17.1655,17.0309,17.1142,169400.0
2008-08-06 13:00:00,26.68,26.7,26.56,26.68,188900.0,17.1078,17.1206,17.0309,17.1078,188900.0
2008-08-06 13:10:00,26.68,26.89,26.68,26.88,226800.0,17.1078,17.2425,17.1078,17.236,226800.0
2008-08-06 13:20:00,26.89,27.04,26.88,27.04,212000.0,17.2425,17.3386,17.236,17.3386,212000.0
2008-08-06 13:30:00,27.04,27.16,26.94,26.97,292000.0,17.3386,17.4156,17.2745,17.2938,292000.0
2008-08-06 13:40:00,26.97,27.03,26.93,26.97,108500.0,17.2938,17.3322,17.2681,17.2938,108500.0
2008-08-06 13:50:00,26.97,26.97,26.89,26.9,117600.0,17.2938,17.2938,17.2425,17.2489,117600.0
2008-08-06 14:00:00,26.9,26.98,26.89,26.95,192500.0,17.2489,17.3002,17.2425,17.2809,192500.0
2008-08-06 14:10:00,26.95,27.04,26.95,27.02,189300.0,17.2809,17.3386,17.2809,17.3258,189300.0
2008-08-06 14:20:00,27.02,27.03,26.98,26.99,218600.0,17.3258,17.3322,17.3002,17.3066,218600.0
2008-08-06 14:30:00,26.99,27.06,26.99,27.02,291600.0,17.3066,17.3515,17.3066,17.3258,291600.0
2008-08-06 14:40:00,27.02,27.16,27.01,27.16,269900.0,17.3258,17.4156,17.3194,17.4156,269900.0
2008-08-06 14:50:00,27.16,27.33,27.15,27.31,362000.0,17.4156,17.5246,17.4092,17.5118,362000.0
2008-08-06 15:00:00,27.3,27.3,27.2,27.2,219000.0,17.5054,17.5054,17.4412,17.4412,219000.0
2008-08-06 15:10:00,27.2,27.21,27.09,27.09,299000.0,17.4412,17.4477,17.3707,17.3707,299000.0
2008-08-06 15:20:00,27.09,27.1,27.07,27.07,178700.0,17.3707,17.3771,17.3579,17.3579,178700.0
2008-08-06 15:30:00,27.08,27.16,27.06,27.1,403400.0,17.3643,17.4156,17.3515,17.3771,403400.0
2008-08-06 15:40:00,27.09,27.41,27.09,27.28,674200.0,17.3707,17.5759,17.3707,17.4925,674200.0
2008-08-06 15:50:00,27.28,27.54,27.23,27.37,1346700.0,17.4925,17.6593,17.4605,17.5502,1346700.0
2008-08-07 09:30:00,27.24,27.3,27.01,27.15,200400.0,17.4669,17.5054,17.3194,17.4092,200400.0
2008-08-07 09:40:00,27.16,27.16,26.91,27.01,143100.0,17.4156,17.4156,17.2553,17.3194,143100.0
2008-08-07 09:50:00,27.01,27.08,26.86,26.98,176200.0,17.3194,17.3643,17.2232,17.3002,176200.0
2008-08-07 10:00:00,27.0,27.16,26.96,27.14,150500.0,17.313,17.4156,17.2873,17.4028,150500.0
2008-08-07 10:10:00,27.14,27.3,27.08,27.27,202600.0,17.4028,17.5054,17.3643,17.4861,202600.0
2008-08-07 10:20:00,27.27,27.27,27.01,27.03,129000.0,17.4861,17.4861,17.3194,17.3322,129000.0
2008-08-07 10:30:00,27.03,27.03,26.98,27.01,168200.0,17.3322,17.3322,17.3002,17.3194,168200.0
2008-08-07 10:40:00,27.0,27.01,26.9,26.95,231200.0,17.313,17.3194,17.2489,17.2809,231200.0
2008-08-07 10:50:00,26.95,27.01,26.95,27.0,88600.0,17.2809,17.3194,17.2809,17.313,88600.0
2008-08-07 11:00:00,26.99,27.01,26.95,26.95,82700.0,17.3066,17.3194,17.2809,17.2809,82700.0
2008-08-07 11:10:00,26.95,26.96,26.92,26.94,69600.0,17.2809,17.2873,17.2617,17.2745,69600.0
2008-08-07 11:20:00,26.94,26.94,26.75,26.83,208500.0,17.2745,17.2745,17.1527,17.204,208500.0
2008-08-07 11:30:00,26.82,26.83,26.73,26.82,147300.0,17.1976,17.204,17.1399,17.1976,147300.0
2008-08-07 11:40:00,26.81,26.83,26.75,26.78,104900.0,17.1912,17.204,17.1527,17.1719,104900.0
2008-08-07 11:50:00,26.77,26.8,26.74,26.75,116900.0,17.1655,17.1847,17.1463,17.1527,116900.0
2008-08-07 12:00:00,26.76,26.78,26.68,26.73,208800.0,17.1591,17.1719,17.1078,17.1399,208800.0
2008-08-07 12:10:00,26.74,26.74,26.69,26.69,74300.0,17.1463,17.1463,17.1142,17.1142,74300.0
2008-08-07 12:20:00,26.7,26.71,26.66,26.7,128800.0,17.1206,17.127,17.095,17.1206,128800.0
2008-08-07 12:30:00,26.69,26.77,26.69,26.7,96100.0,17.1142,17.1655,17.1142,17.1206,96100.0
2008-08-07 12:40:00,26.7,26.79,26.69,26.77,141100.0,17.1206,17.1783,17.1142,17.1655,141100.0
2008-08-07 12:50:00,26.77,26.78,26.65,26.66,80800.0,17.1655,17.1719,17.0886,17.095,80800.0
2008-08-07 13:00:00,26.66,26.69,26.58,26.61,133200.0,17.095,17.1142,17.0437,17.0629,133200.0
2008-08-07 13:10:00,26.62,26.65,26.55,26.55,97600.0,17.0693,17.0886,17.0244,17.0244,97600.0
2008-08-07 13:20:00,26.56,26.58,26.47,26.57,198000.0,17.0309,17.0437,16.9731,17.0373,198000.0
2008-08-07 13:30:00,26.57,26.66,26.54,26.59,122900.0,17.0373,17.095,17.018,17.0501,122900.0
2008-08-07 13:40:00,26.6,26.6,26.58,26.59,28800.0,17.0565,17.0565,17.0437,17.0501,28800.0
2008-08-07 13:50:00,26.6,26.6,26.59,26.6,50100.0,17.0565,17.0565,17.0501,17.0565,50100.0
2008-08-07 14:00:00,26.6,26.63,26.51,26.52,135200.0,17.0565,17.0757,16.9988,17.0052,135200.0
2008-08-07 14:10:00,26.51,26.52,26.41,26.43,123100.0,16.9988,17.0052,16.9347,16.9475,123100.0
2008-08-07 14:20:00,26.43,26.45,26.3,26.3,234700.0,16.9475,16.9603,16.8641,16.8641,234700.0
2008-08-07 14:30:00,26.3,26.36,26.29,26.35,164200.0,16.8641,16.9026,16.8577,16.8962,164200.0
2008-08-07 14:40:00,26.34,26.34,26.19,26.22,237300.0,16.8898,16.8898,16.7936,16.8128,237300.0
2008-08-07 14:50:00,26.23,26.3,26.21,26.23,156000.0,16.8193,16.8641,16.8064,16.8193,156000.0
2008-08-07 15:00:00,26.22,26.25,26.18,26.22,189000.0,16.8128,16.8321,16.7872,16.8128,189000.0
2008-08-07 15:10:00,26.22,26.23,26.19,26.19,144000.0,16.8128,16.8193,16.7936,16.7936,144000.0
2008-08-07 15:20:00,26.19,26.19,26.05,26.13,251900.0,16.7936,16.7936,16.7038,16.7551,251900.0
2008-08-07 15:30:00,26.12,26.14,26.03,26.08,345000.0,16.7487,16.7615,16.691,16.7231,345000.0
2008-08-07 15:40:00,26.08,26.09,25.96,25.97,351400.0,16.7231,16.7295,16.6461,16.6525,351400.0
2008-08-07 15:50:00,25.97,26.51,25.97,26.04,623100.0,16.6525,16.9988,16.6525,16.6974,623100.0
2008-08-08 09:30:00,26.22,26.22,25.52,25.73,214200.0,16.8128,16.8128,16.364,16.4986,214200.0
2008-08-08 09:40:00,25.73,26.03,25.65,25.89,180000.0,16.4986,16.691,16.4473,16.6012,180000.0
2008-08-08 09:50:00,25.89,25.94,25.8,25.81,114000.0,16.6012,16.6333,16.5435,16.5499,114000.0
2008-08-08 10:00:00,25.82,25.97,25.77,25.94,373100.0,16.5564,16.6525,16.5243,16.6333,373100.0
2008-08-08 10:10:00,25.95,25.98,25.88,25.96,187300.0,16.6397,16.6589,16.5948,16.6461,187300.0
2008-08-08 10:20:00,25.97,26.1,25.88,25.88,231700.0,16.6525,16.7359,16.5948,16.5948,231700.0
2008-08-08 10:30:00,25.88,25.88,25.62,25.67,298700.0,16.5948,16.5948,16.4281,16.4602,298700.0
2008-08-08 10:40:00,25.67,25.76,25.61,25.75,287600.0,16.4602,16.5179,16.4217,16.5115,287600.0
2008-08-08 10:50:00,25.75,25.87,25.73,25.81,130200.0,16.5115,16.5884,16.4986,16.5499,130200.0
2008-08-08 11:00:00,25.8,25.85,25.71,25.77,148600.0,16.5435,16.5756,16.4858,16.5243,148600.0
2008-08-08 11:10:00,25.78,25.88,25.78,25.87,103700.0,16.5307,16.5948,16.5307,16.5884,103700.0
2008-08-08 11:20:00,25.88,25.94,25.88,25.92,132700.0,16.5948,16.6333,16.5948,16.6205,132700.0
2008-08-08 11:30:00,25.92,25.93,25.86,25.89,187300.0,16.6205,16.6269,16.582,16.6012,187300.0
2008-08-08 11:40:00,25.9,25.9,25.78,25.89,130500.0,16.6076,16.6076,16.5307,16.6012,130500.0
2008-08-08 11:50:00,25.9,26.12,25.89,26.09,176200.0,16.6076,16.7487,16.6012,16.7295,176200.0
2008-08-08 12:00:00,26.09,26.1,25.99,26.0,391300.0,16.7295,16.7359,16.6654,16.6718,391300.0
2008-08-08 12:10:00,26.01,26.03,25.99,26.01,156600.0,16.6782,16.691,16.6654,16.6782,156600.0
2008-08-08 12:20:00,26.02,26.05,25.99,26.02,99800.0,16.6846,16.7038,16.6654,16.6846,99800.0
2008-08-08 12:30:00,26.02,26.06,26.0,26.03,106000.0,16.6846,16.7102,16.6718,16.691,106000.0
2008-08-08 12:40:00,26.03,26.06,26.02,26.02,52200.0,16.691,16.7102,16.6846,16.6846,52200.0
2008-08-08 12:50:00,26.04,26.09,26.03,26.06,169100.0,16.6974,16.7295,16.691,16.7102,169100.0
2008-08-08 13:00:00,26.06,26.1,25.99,26.0,414500.0,16.7102,16.7359,16.6654,16.6718,414500.0
2008-08-08 13:10:00,26.0,26.03,25.99,26.0,64500.0,16.6718,16.691,16.6654,16.6718,64500.0
2008-08-08 13:20:00,26.01,26.1,26.0,26.09,80400.0,16.6782,16.7359,16.6718,16.7295,80400.0
2008-08-08 13:30:00,26.1,26.14,26.08,26.13,120100.0,16.7359,16.7615,16.7231,16.7551,120100.0
2008-08-08 13:40:00,26.12,26.2,26.12,26.14,139400.0,16.7487,16.8,16.7487,16.7615,139400.0
2008-08-08 13:50:00,26.15,26.21,26.09,26.18,202800.0,16.768,16.8064,16.7295,16.7872,202800.0
2008-08-08 14:00:00,26.19,26.23,26.13,26.21,110500.0,16.7936,16.8193,16.7551,16.8064,110500.0
2008-08-08 14:10:00,26.22,26.32,26.21,26.32,249200.0,16.8128,16.877,16.8064,16.877,249200.0
2008-08-08 14:20:00,26.33,26.36,26.28,26.32,135400.0,16.8834,16.9026,16.8513,16.877,135400.0
2008-08-08 14:30:00,26.33,26.38,26.32,26.37,151600.0,16.8834,16.9154,16.877,16.909,151600.0
2008-08-08 14:40:00,26.38,26.47,26.38,26.47,206700.0,16.9154,16.9731,16.9154,16.9731,206700.0
2008-08-08 14:50:00,26.46,26.56,26.46,26.54,351000.0,16.9667,17.0309,16.9667,17.018,351000.0
2008-08-08 15:00:00,26.54,26.56,26.48,26.5,204900.0,17.018,17.0309,16.9796,16.9924,204900.0
2008-08-08 15:10:00,26.51,26.51,26.47,26.48,128900.0,16.9988,16.9988,16.9731,16.9796,128900.0
2008-08-08 15:20:00,26.49,26.55,26.47,26.54,151400.0,16.986,17.0244,16.9731,17.018,151400.0
2008-08-08 15:30:00,26.54,26.54,26.46,26.51,230200.0,17.018,17.018,16.9667,16.9988,230200.0
2008-08-08 15:40:00,26.52,26.55,26.51,26.52,146700.0,17.0052,17.0244,16.9988,17.0052,146700.0
2008-08-08 15:50:00,26.52,26.53,26.4,26.51,528500.0,17.0052,17.0116,16.9283,16.9988,528500.0
2008-08-11 09:30:00,26.5,26.5,26.28,26.32,137500.0,16.9924,16.9924,16.8513,16.877,137500.0
2008-08-11 09:40:00,26.31,26.46,26.19,26.21,145400.0,16.8706,16.9667,16.7936,16.8064,145400.0
2008-08-11 09:50:00,26.21,26.45,26.2,26.43,261200.0,16.8064,16.9603,16.8,16.9475,261200.0
2008-08-11 10:00:00,26.43,26.43,26.24,26.25,167600.0,16.9475,16.9475,16.8257,16.8321,167600.0
2008-08-11 10:10:00,26.26,26.33,26.23,26.32,125300.0,16.8385,16.8834,16.8193,16.877,125300.0
2008-08-11 10:20:00,26.31,26.38,26.27,26.31,103500.0,16.8706,16.9154,16.8449,16.8706,103500.0
2008-08-11 10:30:00,26.32,26.34,26.28,26.34,59200.0,16.877,16.8898,16.8513,16.8898,59200.0
2008-08-11 10:40:00,26.33,26.37,26.28,26.29,53900.0,16.8834,16.909,16.8513,16.8577,53900.0
2008-08-11 10:50:00,26.28,26.35,26.28,26.3,48400.0,16.8513,16.8962,16.8513,16.8641,48400.0
2008-08-11 11:00:00,26.3,26.32,26.26,26.3,165400.0,16.8641,16.877,16.8385,16.8641,165400.0
2008-08-11 11:10:00,26.3,26.3,26.27,26.3,76700.0,16.8641,16.8641,16.8449,16.8641,76700.0
2008-08-11 11:20:00,26.29,26.32,26.27,26.31,84200.0,16.8577,16.877,16.8449,16.8706,84200.0
2008-08-11 11:30:00,26.31,26.32,26.26,26.28,54800.0,16.8706,16.877,16.8385,16.8513,54800.0
2008-08-11 11:40:00,26.28,26.29,26.22,26.26,239900.0,16.8513,16.8577,16.8128,16.8385,239900.0
2008-08-11 11:50:00,26.25,26.26,26.24,26.25,83500.0,16.8321,16.8385,16.8257,16.8321,83500.0
2008-08-11 12:00:00,26.25,26.39,26.25,26.39,86700.0,16.8321,16.9218,16.8321,16.9218,86700.0
2008-08-11 12:10:00,26.38,26.39,26.25,26.29,135800.0,16.9154,16.9218,16.8321,16.8577,135800.0
2008-08-11 12:20:00,26.3,26.42,26.3,26.42,82700.0,16.8641,16.9411,16.8641,16.9411,82700.0
2008-08-11 12:30:00,26.42,26.48,26.4,26.47,148300.0,16.9411,16.9796,16.9283,16.9731,148300.0
2008-08-11 12:40:00,26.47,26.48,26.35,26.39,82800.0,16.9731,16.9796,16.8962,16.9218,82800.0
2008-08-11 12:50:00,26.39,26.39,26.27,26.27,56500.0,16.9218,16.9218,16.8449,16.8449,56500.0
2008-08-11 13:00:00,26.28,26.36,26.26,26.34,77700.0,16.8513,16.9026,16.8385,16.8898,77700.0
2008-08-11 13:10:00,26.34,26.35,26.27,26.29,130700.0,16.8898,16.8962,16.8449,16.8577,130700.0
2008-08-11 13:20:00,26.3,26.31,26.26,26.29,119900.0,16.8641,16.8706,16.8385,16.8577,119900.0
2008-08-11 13:30:00,26.29,26.3,26.25,26.29,131900.0,16.8577,16.8641,16.8321,16.8577,131900.0
2008-08-11 13:40:00,26.28,26.29,26.23,26.25,170700.0,16.8513,16.8577,16.8193,16.8321,170700.0
2008-08-11 13:50:00,26.24,26.26,26.19,26.22,240700.0,16.8257,16.8385,16.7936,16.8128,240700.0
2008-08-11 14:00:00,26.22,26.23,26.17,26.17,100600.0,16.8128,16.8193,16.7808,16.7808,100600.0
2008-08-11 14:10:00,26.18,26.23,26.17,26.2,258800.0,16.7872,16.8193,16.7808,16.8,258800.0
2008-08-11 14:20:00,26.2,26.21,26.19,26.2,151400.0,16.8,16.8064,16.7936,16.8,151400.0
2008-08-11 14:30:00,26.19,26.26,26.19,26.24,135900.0,16.7936,16.8385,16.7936,16.8257,135900.0
2008-08-11 14:40:00,26.23,26.27,26.21,26.26,99300.0,16.8193,16.8449,16.8064,16.8385,99300.0
2008-08-11 14:50:00,26.25,26.28,26.24,26.25,160000.0,16.8321,16.8513,16.8257,16.8321,160000.0
2008-08-11 15:00:00,26.25,26.32,26.25,26.25,150200.0,16.8321,16.877,16.8321,16.8321,150200.0
2008-08-11 15:10:00,26.25,26.27,26.24,26.25,128800.0,16.8321,16.8449,16.8257,16.8321,128800.0
2008-08-11 15:20:00,26.25,26.27,26.22,26.26,183300.0,16.8321,16.8449,16.8128,16.8385,183300.0
2008-08-11 15:30:00,26.27,26.27,26.22,26.25,236900.0,16.8449,16.8449,16.8128,16.8321,236900.0
2008-08-11 15:40:00,26.26,26.3,26.25,26.27,324000.0,16.8385,16.8641,16.8321,16.8449,324000.0
2008-08-11 15:50:00,26.27,26.37,26.23,26.32,767200.0,16.8449,16.909,16.8193,16.877,767200.0
2008-08-12 09:30:00,26.34,26.67,26.04,26.51,346800.0,16.8898,17.1014,16.6974,16.9988,346800.0
2008-08-12 09:40:00,26.52,26.82,26.48,26.8,395900.0,17.0052,17.1976,16.9796,17.1847,395900.0
2008-08-12 09:50:00,26.8,26.83,26.68,26.79,283700.0,17.1847,17.204,17.1078,17.1783,283700.0
2008-08-12 10:00:00,26.78,26.84,26.72,26.75,222900.0,17.1719,17.2104,17.1335,17.1527,222900.0
2008-08-12 10:10:00,26.75,26.81,26.72,26.76,302200.0,17.1527,17.1912,17.1335,17.1591,302200.0
2008-08-12 10:20:00,26.76,26.81,26.76,26.78,235500.0,17.1591,17.1912,17.1591,17.1719,235500.0
2008-08-12 10:30:00,26.78,26.81,26.75,26.75,278700.0,17.1719,17.1912,17.1527,17.1527,278700.0
2008-08-12 10:40:00,26.76,26.79,26.74,26.77,225100.0,17.1591,17.1783,17.1463,17.1655,225100.0
2008-08-12 10:50:00,26.77,26.98,26.76,26.88,478000.0,17.1655,17.3002,17.1591,17.236,478000.0
2008-08-12 11:00:00,26.88,27.15,26.87,27.14,389500.0,17.236,17.4092,17.2296,17.4028,389500.0
2008-08-12 11:10:00,27.14,27.18,26.92,26.96,395200.0,17.4028,17.4284,17.2617,17.2873,395200.0
2008-08-12 11:20:00,26.96,27.08,26.93,27.08,316700.0,17.2873,17.3643,17.2681,17.3643,316700.0
2008-08-12 11:30:00,27.08,27.25,27.07,27.16,337600.0,17.3643,17.4733,17.3579,17.4156,337600.0
2008-08-12 11:40:00,27.16,27.22,27.1,27.12,91100.0,17.4156,17.4541,17.3771,17.3899,91100.0
2008-08-12 11:50:00,27.11,27.15,27.08,27.15,182500.0,17.3835,17.4092,17.3643,17.4092,182500.0
2008-08-12 12:00:00,27.15,27.22,27.15,27.17,136000.0,17.4092,17.4541,17.4092,17.422,136000.0
2008-08-12 12:10:00,27.17,27.19,27.09,27.12,112400.0,17.422,17.4348,17.3707,17.3899,112400.0
2008-08-12 12:20:00,27.13,27.13,27.04,27.1,160100.0,17.3964,17.3964,17.3386,17.3771,160100.0
2008-08-12 12:30:00,27.09,27.1,27.02,27.05,75000.0,17.3707,17.3771,17.3258,17.3451,75000.0
2008-08-12 12:40:00,27.05,27.05,26.88,26.88,102400.0,17.3451,17.3451,17.236,17.236,102400.0
2008-08-12 12:50:00,26.88,26.95,26.84,26.9,148500.0,17.236,17.2809,17.2104,17.2489,148500.0
2008-08-12 13:00:00,26.9,27.0,26.82,26.85,130300.0,17.2489,17.313,17.1976,17.2168,130300.0
2008-08-12 13:10:00,26.84,26.88,26.8,26.88,91300.0,17.2104,17.236,17.1847,17.236,91300.0
2008-08-12 13:20:00,26.88,26.97,26.87,26.96,107700.0,17.236,17.2938,17.2296,17.2873,107700.0
2008-08-12 13:30:00,26.97,27.01,26.94,26.97,102200.0,17.2938,17.3194,17.2745,17.2938,102200.0
2008-08-12 13:40:00,26.96,27.07,26.96,27.04,87700.0,17.2873,17.3579,17.2873,17.3386,87700.0
2008-08-12 13:50:00,27.04,27.06,26.99,27.03,109300.0,17.3386,17.3515,17.3066,17.3322,109300.0
2008-08-12 14:00:00,27.03,27.07,27.03,27.05,55500.0,17.3322,17.3579,17.3322,17.3451,55500.0
2008-08-12 14:10:00,27.05,27.11,27.02,27.05,215700.0,17.3451,17.3835,17.3258,17.3451,215700.0
2008-08-12 14:20:00,27.05,27.08,27.0,27.06,139100.0,17.3451,17.3643,17.313,17.3515,139100.0
2008-08-12 14:30:00,27.06,27.06,26.97,27.0,143000.0,17.3515,17.3515,17.2938,17.313,143000.0
2008-08-12 14:40:00,27.0,27.02,26.99,27.02,149300.0,17.313,17.3258,17.3066,17.3258,149300.0
2008-08-12 14:50:00,27.01,27.07,27.0,27.04,130100.0,17.3194,17.3579,17.313,17.3386,130100.0
2008-08-12 15:00:00,27.04,27.05,26.92,26.98,279300.0,17.3386,17.3451,17.2617,17.3002,279300.0
2008-08-12 15:10:00,26.99,26.99,26.89,26.91,294500.0,17.3066,17.3066,17.2425,17.2553,294500.0
2008-08-12 15:20:00,26.9,26.93,26.89,26.91,294900.0,17.2489,17.2681,17.2425,17.2553,294900.0
2008-08-12 15:30:00,26.91,26.98,26.84,26.87,496200.0,17.2553,17.3002,17.2104,17.2296,496200.0
2008-08-12 15:40:00,26.87,26.9,26.86,26.9,130600.0,17.2296,17.2489,17.2232,17.2489,130600.0
2008-08-12 15:50:00,26.89,26.97,26.89,26.93,440400.0,17.2425,17.2938,17.2425,17.2681,440400.0
2008-08-13 09:30:00,26.9,27.41,26.75,27.06,229400.0,17.2489,17.5759,17.1527,17.3515,229400.0
2008-08-13 09:40:00,27.06,27.15,26.94,27.02,328700.0,17.3515,17.4092,17.2745,17.3258,328700.0
2008-08-13 09:50:00,27.02,27.04,26.86,26.94,209900.0,17.3258,17.3386,17.2232,17.2745,209900.0
2008-08-13 10:00:00,26.94,27.1,26.89,27.05,126600.0,17.2745,17.3771,17.2425,17.3451,126600.0
2008-08-13 10:10:00,27.06,27.06,26.97,26.99,136000.0,17.3515,17.3515,17.2938,17.3066,136000.0
2008-08-13 10:20:00,27.0,27.05,26.98,27.03,115600.0,17.313,17.3451,17.3002,17.3322,115600.0
2008-08-13 10:30:00,27.03,27.04,26.94,26.99,201800.0,17.3322,17.3386,17.2745,17.3066,201800.0
2008-08-13 10:40:00,26.99,27.04,26.94,26.95,172000.0,17.3066,17.3386,17.2745,17.2809,172000.0
2008-08-13 10:50:00,26.96,26.97,26.94,26.95,88500.0,17.2873,17.2938,17.2745,17.2809,88500.0
2008-08-13 11:00:00,26.96,26.96,26.87,26.9,144100.0,17.2873,17.2873,17.2296,17.2489,144100.0
2008-08-13 11:10:00,26.91,26.95,26.89,26.9,116900.0,17.2553,17.2809,17.2425,17.2489,116900.0
2008-08-13 11:20:00,26.9,26.98,26.89,26.97,128100.0,17.2489,17.3002,17.2425,17.2938,128100.0
2008-08-13 11:30:00,26.97,26.98,26.92,26.95,128100.0,17.2938,17.3002,17.2617,17.2809,128100.0
2008-08-13 11:40:00,26.95,26.96,26.92,26.94,104600.0,17.2809,17.2873,17.2617,17.2745,104600.0
2008-08-13 11:50:00,26.94,27.02,26.93,27.0,210900.0,17.2745,17.3258,17.2681,17.313,210900.0
2008-08-13 12:00:00,27.01,27.09,26.97,26.98,194500.0,17.3194,17.3707,17.2938,17.3002,194500.0
2008-08-13 12:10:00,26.99,27.01,26.89,26.93,247100.0,17.3066,17.3194,17.2425,17.2681,247100.0
2008-08-13 12:20:00,26.93,26.97,26.91,26.93,81900.0,17.2681,17.2938,17.2553,17.2681,81900.0
2008-08-13 12:30:00,26.93,26.96,26.92,26.92,120400.0,17.2681,17.2873,17.2617,17.2617,120400.0
2008-08-13 12:40:00,26.93,26.97,26.91,26.96,62600.0,17.2681,17.2938,17.2553,17.2873,62600.0
2008-08-13 12:50:00,26.96,27.07,26.96,27.05,213100.0,17.2873,17.3579,17.2873,17.3451,213100.0
2008-08-13 13:00:00,27.05,27.05,27.0,27.01,70000.0,17.3451,17.3451,17.313,17.3194,70000.0
2008-08-13 13:10:00,27.01,27.01,26.97,26.97,53600.0,17.3194,17.3194,17.2938,17.2938,53600.0
2008-08-13 13:20:00,26.98,27.05,26.95,27.03,111900.0,17.3002,17.3451,17.2809,17.3322,111900.0
2008-08-13 13:30:00,27.03,27.13,27.01,27.11,181300.0,17.3322,17.3964,17.3194,17.3835,181300.0
2008-08-13 13:40:00,27.12,27.17,27.08,27.08,110100.0,17.3899,17.422,17.3643,17.3643,110100.0
2008-08-13 13:50:00,27.08,27.1,27.0,27.0,307000.0,17.3643,17.3771,17.313,17.313,307000.0
2008-08-13 14:00:00,27.01,27.04,26.98,26.98,125000.0,17.3194,17.3386,17.3002,17.3002,125000.0
2008-08-13 14:10:00,26.98,26.99,26.9,26.9,93400.0,17.3002,17.3066,17.2489,17.2489,93400.0
2008-08-13 14:20:00,26.9,26.91,26.83,26.83,144000.0,17.2489,17.2553,17.204,17.204,144000.0
2008-08-13 14:30:00,26.83,26.85,26.79,26.83,165900.0,17.204,17.2168,17.1783,17.204,165900.0
2008-08-13 14:40:00,26.84,26.89,26.81,26.82,193300.0,17.2104,17.2425,17.1912,17.1976,193300.0
2008-08-13 14:50:00,26.83,26.84,26.68,26.77,338200.0,17.204,17.2104,17.1078,17.1655,338200.0
2008-08-13 15:00:00,26.77,26.84,26.74,26.77,201900.0,17.1655,17.2104,17.1463,17.1655,201900.0
2008-08-13 15:10:00,26.76,26.78,26.72,26.77,120800.0,17.1591,17.1719,17.1335,17.1655,120800.0
2008-08-13 15:20:00,26.78,26.87,26.78,26.84,193200.0,17.1719,17.2296,17.1719,17.2104,193200.0
2008-08-13 15:30:00,26.84,26.87,26.8,26.86,204700.0,17.2104,17.2296,17.1847,17.2232,204700.0
2008-08-13 15:40:00,26.86,26.87,26.8,26.81,287600.0,17.2232,17.2296,17.1847,17.1912,287600.0
2008-08-13 15:50:00,26.8,26.91,26.78,26.9,491700.0,17.1847,17.2553,17.1719,17.2489,491700.0
2008-08-14 09:30:00,26.82,27.16,26.58,26.7,343900.0,17.1976,17.4156,17.0437,17.1206,343900.0
2008-08-14 09:40:00,26.71,26.74,26.51,26.54,201200.0,17.127,17.1463,16.9988,17.018,201200.0
2008-08-14 09:50:00,26.54,26.57,26.46,26.53,189700.0,17.018,17.0373,16.9667,17.0116,189700.0
2008-08-14 10:00:00,26.53,26.55,26.51,26.52,131000.0,17.0116,17.0244,16.9988,17.0052,131000.0
2008-08-14 10:10:00,26.52,26.63,26.5,26.61,110600.0,17.0052,17.0757,16.9924,17.0629,110600.0
2008-08-14 10:20:00,26.6,26.72,26.59,26.72,87000.0,17.0565,17.1335,17.0501,17.1335,87000.0
2008-08-14 10:30:00,26.73,26.74,26.62,26.73,131200.0,17.1399,17.1463,17.0693,17.1399,131200.0
2008-08-14 10:40:00,26.74,26.88,26.73,26.86,108800.0,17.1463,17.236,17.1399,17.2232,108800.0
2008-08-14 10:50:00,26.86,26.88,26.75,26.79,93200.0,17.2232,17.236,17.1527,17.1783,93200.0
2008-08-14 11:00:00,26.78,26.81,26.68,26.74,101800.0,17.1719,17.1912,17.1078,17.1463,101800.0
2008-08-14 11:10:00,26.75,26.8,26.74,26.8,71700.0,17.1527,17.1847,17.1463,17.1847,71700.0
2008-08-14 11:20:00,26.8,26.82,26.76,26.76,66200.0,17.1847,17.1976,17.1591,17.1591,66200.0
2008-08-14 11:30:00,26.77,26.77,26.61,26.61,87400.0,17.1655,17.1655,17.0629,17.0629,87400.0
2008-08-14 11:40:00,26.6,26.61,26.52,26.52,186900.0,17.0565,17.0629,17.0052,17.0052,186900.0
2008-08-14 11:50:00,26.52,26.59,26.52,26.59,77300.0,17.0052,17.0501,17.0052,17.0501,77300.0
2008-08-14 12:00:00,26.58,26.6,26.56,26.57,71800.0,17.0437,17.0565,17.0309,17.0373,71800.0
2008-08-14 12:10:00,26.57,26.58,26.51,26.53,70000.0,17.0373,17.0437,16.9988,17.0116,70000.0
2008-08-14 12:20:00,26.52,26.55,26.51,26.52,39700.0,17.0052,17.0244,16.9988,17.0052,39700.0
2008-08-14 12:30:00,26.51,26.63,26.51,26.58,71100.0,16.9988,17.0757,16.9988,17.0437,71100.0
2008-08-14 12:40:00,26.58,26.74,26.58,26.7,64200.0,17.0437,17.1463,17.0437,17.1206,64200.0
2008-08-14 12:50:00,26.71,26.72,26.68,26.68,34000.0,17.127,17.1335,17.1078,17.1078,34000.0
2008-08-14 13:00:00,26.69,26.72,26.62,26.69,63600.0,17.1142,17.1335,17.0693,17.1142,63600.0
2008-08-14 13:10:00,26.68,26.69,26.61,26.61,80400.0,17.1078,17.1142,17.0629,17.0629,80400.0
2008-08-14 13:20:00,26.61,26.7,26.6,26.68,72600.0,17.0629,17.1206,17.0565,17.1078,72600.0
2008-08-14 13:30:00,26.68,26.69,26.56,26.58,63200.0,17.1078,17.1142,17.0309,17.0437,63200.0
2008-08-14 13:40:00,26.57,26.62,26.55,26.62,45700.0,17.0373,17.0693,17.0244,17.0693,45700.0
2008-08-14 13:50:00,26.61,26.66,26.61,26.66,25200.0,17.0629,17.095,17.0629,17.095,25200.0
2008-08-14 14:00:00,26.66,26.73,26.64,26.73,103200.0,17.095,17.1399,17.0822,17.1399,103200.0
2008-08-14 14:10:00,26.72,26.75,26.7,26.74,89900.0,17.1335,17.1527,17.1206,17.1463,89900.0
2008-08-14 14:20:00,26.73,26.74,26.7,26.73,78100.0,17.1399,17.1463,17.1206,17.1399,78100.0
2008-08-14 14:30:00,26.73,26.74,26.7,26.71,50600.0,17.1399,17.1463,17.1206,17.127,50600.0
2008-08-14 14:40:00,26.71,26.73,26.63,26.67,93700.0,17.127,17.1399,17.0757,17.1014,93700.0
2008-08-14 14:50:00,26.67,26.7,26.65,26.69,42500.0,17.1014,17.1206,17.0886,17.1142,42500.0
2008-08-14 15:00:00,26.69,26.69,26.6,26.63,99700.0,17.1142,17.1142,17.0565,17.0757,99700.0
2008-08-14 15:10:00,26.63,26.67,26.62,26.66,83800.0,17.0757,17.1014,17.0693,17.095,83800.0
2008-08-14 15:20:00,26.66,26.66,26.6,26.6,100100.0,17.095,17.095,17.0565,17.0565,100100.0
2008-08-14 15:30:00,26.6,26.67,26.6,26.66,177000.0,17.0565,17.1014,17.0565,17.095,177000.0
2008-08-14 15:40:00,26.66,26.67,26.59,26.59,175300.0,17.095,17.1014,17.0501,17.0501,175300.0
2008-08-14 15:50:00,26.6,26.66,26.58,26.65,282000.0,17.0565,17.095,17.0437,17.0886,282000.0
2008-08-15 09:30:00,26.54,26.76,26.51,26.54,607900.0,17.018,17.1591,16.9988,17.018,607900.0
2008-08-15 09:40:00,26.54,26.71,26.51,26.53,73100.0,17.018,17.127,16.9988,17.0116,73100.0
2008-08-15 09:50:00,26.53,26.62,26.46,26.49,103800.0,17.0116,17.0693,16.9667,16.986,103800.0
2008-08-15 10:00:00,26.49,26.5,26.26,26.36,139300.0,16.986,16.9924,16.8385,16.9026,139300.0
2008-08-15 10:10:00,26.37,26.44,26.33,26.43,80200.0,16.909,16.9539,16.8834,16.9475,80200.0
2008-08-15 10:20:00,26.43,26.56,26.43,26.49,104000.0,16.9475,17.0309,16.9475,16.986,104000.0
2008-08-15 10:30:00,26.5,26.55,26.43,26.46,60300.0,16.9924,17.0244,16.9475,16.9667,60300.0
2008-08-15 10:40:00,26.45,26.52,26.43,26.45,48600.0,16.9603,17.0052,16.9475,16.9603,48600.0
2008-08-15 10:50:00,26.45,26.49,26.43,26.44,62200.0,16.9603,16.986,16.9475,16.9539,62200.0
2008-08-15 11:00:00,26.44,26.44,26.34,26.38,55100.0,16.9539,16.9539,16.8898,16.9154,55100.0
2008-08-15 11:10:00,26.37,26.47,26.36,26.45,41000.0,16.909,16.9731,16.9026,16.9603,41000.0
2008-08-15 11:20:00,26.45,26.46,26.39,26.42,46100.0,16.9603,16.9667,16.9218,16.9411,46100.0
2008-08-15 11:30:00,26.42,26.48,26.39,26.42,91800.0,16.9411,16.9796,16.9218,16.9411,91800.0
2008-08-15 11:40:00,26.41,26.42,26.37,26.38,28700.0,16.9347,16.9411,16.909,16.9154,28700.0
2008-08-15 11:50:00,26.37,26.38,26.3,26.33,62300.0,16.909,16.9154,16.8641,16.8834,62300.0
2008-08-15 12:00:00,26.34,26.34,26.19,26.19,128600.0,16.8898,16.8898,16.7936,16.7936,128600.0
2008-08-15 12:10:00,26.19,26.2,26.1,26.16,87500.0,16.7936,16.8,16.7359,16.7744,87500.0
2008-08-15 12:20:00,26.16,26.2,26.11,26.18,71000.0,16.7744,16.8,16.7423,16.7872,71000.0
2008-08-15 12:30:00,26.17,26.23,26.16,26.22,52000.0,16.7808,16.8193,16.7744,16.8128,52000.0
2008-08-15 12:40:00,26.23,26.25,26.22,26.24,70900.0,16.8193,16.8321,16.8128,16.8257,70900.0
2008-08-15 12:50:00,26.24,26.25,26.22,26.23,43600.0,16.8257,16.8321,16.8128,16.8193,43600.0
2008-08-15 13:00:00,26.23,26.23,26.2,26.23,46000.0,16.8193,16.8193,16.8,16.8193,46000.0
2008-08-15 13:10:00,26.23,26.23,26.13,26.15,60600.0,16.8193,16.8193,16.7551,16.768,60600.0
2008-08-15 13:20:00,26.15,26.15,26.14,26.15,45200.0,16.768,16.768,16.7615,16.768,45200.0
2008-08-15 13:30:00,26.15,26.15,26.13,26.14,52800.0,16.768,16.768,16.7551,16.7615,52800.0
2008-08-15 13:40:00,26.14,26.16,26.13,26.15,58100.0,16.7615,16.7744,16.7551,16.768,58100.0
2008-08-15 13:50:00,26.15,26.16,26.12,26.14,54300.0,16.768,16.7744,16.7487,16.7615,54300.0
2008-08-15 14:00:00,26.14,26.15,26.11,26.13,53300.0,16.7615,16.768,16.7423,16.7551,53300.0
2008-08-15 14:10:00,26.12,26.15,26.12,26.14,47800.0,16.7487,16.768,16.7487,16.7615,47800.0
2008-08-15 14:20:00,26.13,26.15,26.11,26.15,81500.0,16.7551,16.768,16.7423,16.768,81500.0
2008-08-15 14:30:00,26.15,26.19,26.11,26.16,128900.0,16.768,16.7936,16.7423,16.7744,128900.0
2008-08-15 14:40:00,26.15,26.16,26.1,26.11,63600.0,16.768,16.7744,16.7359,16.7423,63600.0
2008-08-15 14:50:00,26.12,26.17,26.11,26.14,49500.0,16.7487,16.7808,16.7423,16.7615,49500.0
2008-08-15 15:00:00,26.14,26.15,26.13,26.14,52000.0,16.7615,16.768,16.7551,16.7615,52000.0
2008-08-15 15:10:00,26.15,26.15,26.11,26.13,52300.0,16.768,16.768,16.7423,16.7551,52300.0
2008-08-15 15:20:00,26.12,26.13,26.08,26.09,133300.0,16.7487,16.7551,16.7231,16.7295,133300.0
2008-08-15 15:30:00,26.09,26.12,26.08,26.1,114400.0,16.7295,16.7487,16.7231,16.7359,114400.0
2008-08-15 15:40:00,26.1,26.15,26.09,26.14,99900.0,16.7359,16.768,16.7295,16.7615,99900.0
2008-08-15 15:50:00,26.15,26.19,26.14,26.17,251800.0,16.768,16.7936,16.7615,16.7808,251800.0
2008-08-18 09:30:00,26.21,26.72,26.21,26.59,288200.0,16.8064,17.1335,16.8064,17.0501,288200.0
2008-08-18 09:40:00,26.59,26.59,26.36,26.45,129500.0,17.0501,17.0501,16.9026,16.9603,129500.0
2008-08-18 09:50:00,26.46,26.5,26.38,26.42,111800.0,16.9667,16.9924,16.9154,16.9411,111800.0
2008-08-18 10:00:00,26.43,26.43,26.29,26.29,242800.0,16.9475,16.9475,16.8577,16.8577,242800.0
2008-08-18 10:10:00,26.3,26.3,26.17,26.28,142800.0,16.8641,16.8641,16.7808,16.8513,142800.0
2008-08-18 10:20:00,26.28,26.38,26.28,26.38,52900.0,16.8513,16.9154,16.8513,16.9154,52900.0
2008-08-18 10:30:00,26.4,26.41,26.33,26.34,55600.0,16.9283,16.9347,16.8834,16.8898,55600.0
2008-08-18 10:40:00,26.34,26.46,26.32,26.42,68000.0,16.8898,16.9667,16.877,16.9411,68000.0
2008-08-18 10:50:00,26.42,26.49,26.35,26.36,54600.0,16.9411,16.986,16.8962,16.9026,54600.0
2008-08-18 11:00:00,26.35,26.39,26.24,26.26,130300.0,16.8962,16.9218,16.8257,16.8385,130300.0
2008-08-18 11:10:00,26.27,26.3,26.25,26.28,87400.0,16.8449,16.8641,16.8321,16.8513,87400.0
2008-08-18 11:20:00,26.28,26.29,26.18,26.25,104900.0,16.8513,16.8577,16.7872,16.8321,104900.0
2008-08-18 11:30:00,26.24,26.27,26.23,26.25,49200.0,16.8257,16.8449,16.8193,16.8321,49200.0
2008-08-18 11:40:00,26.25,26.25,26.21,26.23,44800.0,16.8321,16.8321,16.8064,16.8193,44800.0
2008-08-18 11:50:00,26.22,26.31,26.15,26.15,100400.0,16.8128,16.8706,16.768,16.768,100400.0
2008-08-18 12:00:00,26.15,26.18,26.07,26.14,98600.0,16.768,16.7872,16.7167,16.7615,98600.0
2008-08-18 12:10:00,26.14,26.15,26.12,26.13,35200.0,16.7615,16.768,16.7487,16.7551,35200.0
2008-08-18 12:20:00,26.13,26.2,26.08,26.18,53700.0,16.7551,16.8,16.7231,16.7872,53700.0
2008-08-18 12:30:00,26.18,26.18,26.14,26.14,38300.0,16.7872,16.7872,16.7615,16.7615,38300.0
2008-08-18 12:40:00,26.14,26.15,26.02,26.05,76600.0,16.7615,16.768,16.6846,16.7038,76600.0
2008-08-18 12:50:00,26.05,26.07,26.02,26.03,47400.0,16.7038,16.7167,16.6846,16.691,47400.0
2008-08-18 13:00:00,26.03,26.04,25.93,26.01,145500.0,16.691,16.6974,16.6269,16.6782,145500.0
2008-08-18 13:10:00,26.0,26.03,25.98,26.0,69400.0,16.6718,16.691,16.6589,16.6718,69400.0
2008-08-18 13:20:00,26.01,26.04,26.0,26.0,43600.0,16.6782,16.6974,16.6718,16.6718,43600.0
2008-08-18 13:30:00,26.0,26.03,25.98,25.98,61000.0,16.6718,16.691,16.6589,16.6589,61000.0
2008-08-18 13:40:00,25.98,26.0,25.95,25.95,69000.0,16.6589,16.6718,16.6397,16.6397,69000.0
2008-08-18 13:50:00,25.95,26.0,25.87,25.91,113000.0,16.6397,16.6718,16.5884,16.6141,113000.0
2008-08-18 14:00:00,25.91,26.0,25.87,25.87,159000.0,16.6141,16.6718,16.5884,16.5884,159000.0
2008-08-18 14:10:00,25.87,26.0,25.77,25.78,126500.0,16.5884,16.6718,16.5243,16.5307,126500.0
2008-08-18 14:20:00,25.79,26.0,25.76,26.0,122600.0,16.5371,16.6718,16.5179,16.6718,122600.0
2008-08-18 14:30:00,25.79,26.0,25.74,25.75,154400.0,16.5371,16.6718,16.5051,16.5115,154400.0
2008-08-18 14:40:00,25.75,26.0,25.73,25.81,492000.0,16.5115,16.6718,16.4986,16.5499,492000.0
2008-08-18 14:50:00,25.82,26.0,25.74,25.74,359600.0,16.5564,16.6718,16.5051,16.5051,359600.0
2008-08-18 15:00:00,25.75,26.0,25.55,25.56,350900.0,16.5115,16.6718,16.3832,16.3896,350900.0
2008-08-18 15:10:00,25.56,26.0,25.53,25.55,278700.0,16.3896,16.6718,16.3704,16.3832,278700.0
2008-08-18 15:20:00,25.55,25.6,25.54,25.56,179200.0,16.3832,16.4153,16.3768,16.3896,179200.0
2008-08-18 15:30:00,25.56,25.62,25.54,25.57,317900.0,16.3896,16.4281,16.3768,16.396,317900.0
2008-08-18 15:40:00,25.56,25.58,25.47,25.47,529600.0,16.3896,16.4025,16.3319,16.3319,529600.0
2008-08-18 15:50:00,25.47,25.53,25.43,25.48,886500.0,16.3319,16.3704,16.3063,16.3383,886500.0
2008-08-19 09:30:00,25.32,25.32,24.9,25.13,155000.0,16.319,16.319,16.0483,16.1966,155000.0
2008-08-19 09:40:00,25.12,25.13,24.93,24.94,200600.0,16.1901,16.1966,16.0677,16.0741,200600.0
2008-08-19 09:50:00,24.93,25.06,24.87,24.96,270300.0,16.0677,16.1515,16.029,16.087,270300.0
2008-08-19 10:00:00,24.96,25.0,24.67,24.71,533700.0,16.087,16.1128,15.9001,15.9259,533700.0
2008-08-19 10:10:00,24.7,24.74,24.5,24.58,427500.0,15.9194,15.9452,15.7905,15.8421,427500.0
2008-08-19 10:20:00,24.58,24.59,24.47,24.5,257800.0,15.8421,15.8485,15.7712,15.7905,257800.0
2008-08-19 10:30:00,24.5,24.58,24.48,24.51,326200.0,15.7905,15.8421,15.7776,15.797,326200.0
2008-08-19 10:40:00,24.5,24.56,24.4,24.52,324700.0,15.7905,15.8292,15.7261,15.8034,324700.0
2008-08-19 10:50:00,24.52,24.73,24.51,24.68,224300.0,15.8034,15.9388,15.797,15.9065,224300.0
2008-08-19 11:00:00,24.68,24.77,24.68,24.74,107200.0,15.9065,15.9646,15.9065,15.9452,107200.0
2008-08-19 11:10:00,24.74,24.8,24.65,24.69,142600.0,15.9452,15.9839,15.8872,15.913,142600.0
2008-08-19 11:20:00,24.7,24.83,24.68,24.78,170500.0,15.9194,16.0032,15.9065,15.971,170500.0
2008-08-19 11:30:00,24.78,24.83,24.64,24.65,121200.0,15.971,16.0032,15.8808,15.8872,121200.0
2008-08-19 11:40:00,24.65,24.67,24.58,24.62,124500.0,15.8872,15.9001,15.8421,15.8679,124500.0
2008-08-19 11:50:00,24.62,24.67,24.54,24.58,161800.0,15.8679,15.9001,15.8163,15.8421,161800.0
2008-08-19 12:00:00,24.58,24.72,24.58,24.68,185700.0,15.8421,15.9323,15.8421,15.9065,185700.0
2008-08-19 12:10:00,24.69,24.83,24.69,24.82,206200.0,15.913,16.0032,15.913,15.9968,206200.0
2008-08-19 12:20:00,24.83,24.86,24.79,24.81,101600.0,16.0032,16.0226,15.9774,15.9903,101600.0
2008-08-19 12:30:00,24.8,24.9,24.77,24.9,233800.0,15.9839,16.0483,15.9646,16.0483,233800.0
2008-08-19 12:40:00,24.9,24.95,24.9,24.92,81700.0,16.0483,16.0806,16.0483,16.0612,81700.0
2008-08-19 12:50:00,24.91,24.92,24.88,24.89,49500.0,16.0548,16.0612,16.0354,16.0419,49500.0
2008-08-19 13:00:00,24.89,24.95,24.88,24.93,67100.0,16.0419,16.0806,16.0354,16.0677,67100.0
2008-08-19 13:10:00,24.92,24.94,24.88,24.93,69900.0,16.0612,16.0741,16.0354,16.0677,69900.0
2008-08-19 13:20:00,24.93,24.95,24.86,24.88,85400.0,16.0677,16.0806,16.0226,16.0354,85400.0
2008-08-19 13:30:00,24.88,24.93,24.88,24.91,63100.0,16.0354,16.0677,16.0354,16.0548,63100.0
2008-08-19 13:40:00,24.91,24.95,24.88,24.92,52700.0,16.0548,16.0806,16.0354,16.0612,52700.0
2008-08-19 13:50:00,24.92,24.94,24.83,24.85,85600.0,16.0612,16.0741,16.0032,16.0161,85600.0
2008-08-19 14:00:00,24.86,24.94,24.85,24.94,128100.0,16.0226,16.0741,16.0161,16.0741,128100.0
2008-08-19 14:10:00,24.93,25.02,24.93,25.01,228600.0,16.0677,16.1257,16.0677,16.1192,228600.0
2008-08-19 14:20:00,25.01,25.03,24.96,25.03,192000.0,16.1192,16.1321,16.087,16.1321,192000.0
2008-08-19 14:30:00,25.02,25.12,25.02,25.1,304500.0,16.1257,16.1901,16.1257,16.1772,304500.0
2008-08-19 14:40:00,25.1,25.33,25.09,25.33,393100.0,16.1772,16.3255,16.1708,16.3255,393100.0
2008-08-19 14:50:00,25.33,25.41,25.29,25.34,203300.0,16.3255,16.377,16.2997,16.3319,203300.0
2008-08-19 15:00:00,25.34,25.34,25.21,25.21,223100.0,16.3319,16.3319,16.2481,16.2481,223100.0
2008-08-19 15:10:00,25.21,25.36,25.19,25.35,217600.0,16.2481,16.3448,16.2352,16.3384,217600.0
2008-08-19 15:20:00,25.35,25.44,25.29,25.41,214300.0,16.3384,16.3964,16.2997,16.377,214300.0
2008-08-19 15:30:00,25.41,25.41,25.28,25.33,303800.0,16.377,16.377,16.2933,16.3255,303800.0
2008-08-19 15:40:00,25.31,25.39,25.28,25.33,289500.0,16.3126,16.3641,16.2933,16.3255,289500.0
2008-08-19 15:50:00,25.32,25.36,25.3,25.33,496700.0,16.319,16.3448,16.3061,16.3255,496700.0
2008-08-20 09:30:00,25.35,25.63,25.35,25.43,178200.0,16.3384,16.5188,16.3384,16.3899,178200.0
2008-08-20 09:40:00,25.43,25.58,25.28,25.31,145700.0,16.3899,16.4866,16.2933,16.3126,145700.0
2008-08-20 09:50:00,25.3,25.31,25.16,25.25,199800.0,16.3061,16.3126,16.2159,16.2739,199800.0
2008-08-20 10:00:00,25.25,25.26,25.15,25.25,313500.0,16.2739,16.2804,16.2095,16.2739,313500.0
2008-08-20 10:10:00,25.25,25.44,25.05,25.41,212400.0,16.2739,16.3964,16.145,16.377,212400.0
2008-08-20 10:20:00,25.41,25.46,25.3,25.32,201900.0,16.377,16.4093,16.3061,16.319,201900.0
2008-08-20 10:30:00,25.31,25.49,25.3,25.44,207800.0,16.3126,16.4286,16.3061,16.3964,207800.0
2008-08-20 10:40:00,25.45,25.55,25.43,25.55,111500.0,16.4028,16.4673,16.3899,16.4673,111500.0
2008-08-20 10:50:00,25.54,25.57,25.45,25.57,132300.0,16.4608,16.4802,16.4028,16.4802,132300.0
2008-08-20 11:00:00,25.57,25.59,25.44,25.44,307200.0,16.4802,16.4931,16.3964,16.3964,307200.0
2008-08-20 11:10:00,25.44,25.5,25.42,25.44,123200.0,16.3964,16.435,16.3835,16.3964,123200.0
2008-08-20 11:20:00,25.45,25.51,25.42,25.49,145600.0,16.4028,16.4415,16.3835,16.4286,145600.0
2008-08-20 11:30:00,25.48,25.51,25.45,25.5,279900.0,16.4222,16.4415,16.4028,16.435,279900.0
2008-08-20 11:40:00,25.5,25.5,25.46,25.49,100800.0,16.435,16.435,16.4093,16.4286,100800.0
2008-08-20 11:50:00,25.48,25.5,25.45,25.45,44300.0,16.4222,16.435,16.4028,16.4028,44300.0
2008-08-20 12:00:00,25.45,25.47,25.38,25.38,124400.0,16.4028,16.4157,16.3577,16.3577,124400.0
2008-08-20 12:10:00,25.37,25.43,25.35,25.41,69200.0,16.3513,16.3899,16.3384,16.377,69200.0
2008-08-20 12:20:00,25.4,25.48,25.4,25.48,53600.0,16.3706,16.4222,16.3706,16.4222,53600.0
2008-08-20 12:30:00,25.48,25.48,25.44,25.46,46000.0,16.4222,16.4222,16.3964,16.4093,46000.0
2008-08-20 12:40:00,25.46,25.5,25.45,25.47,85900.0,16.4093,16.435,16.4028,16.4157,85900.0
2008-08-20 12:50:00,25.48,25.49,25.43,25.46,76600.0,16.4222,16.4286,16.3899,16.4093,76600.0
2008-08-20 13:00:00,25.46,25.47,25.43,25.47,56000.0,16.4093,16.4157,16.3899,16.4157,56000.0
2008-08-20 13:10:00,25.46,25.55,25.46,25.54,84500.0,16.4093,16.4673,16.4093,16.4608,84500.0
2008-08-20 13:20:00,25.54,25.57,25.5,25.57,127400.0,16.4608,16.4802,16.435,16.4802,127400.0
2008-08-20 13:30:00,25.57,25.6,25.57,25.58,82900.0,16.4802,16.4995,16.4802,16.4866,82900.0
2008-08-20 13:40:00,25.58,25.68,25.56,25.67,75000.0,16.4866,16.5511,16.4737,16.5446,75000.0
2008-08-20 13:50:00,25.68,25.68,25.62,25.63,110100.0,16.5511,16.5511,16.5124,16.5188,110100.0
2008-08-20 14:00:00,25.62,25.64,25.58,25.6,137800.0,16.5124,16.5253,16.4866,16.4995,137800.0
2008-08-20 14:10:00,25.59,25.66,25.58,25.65,134500.0,16.4931,16.5382,16.4866,16.5317,134500.0
2008-08-20 14:20:00,25.64,25.67,25.59,25.66,151800.0,16.5253,16.5446,16.4931,16.5382,151800.0
2008-08-20 14:30:00,25.66,25.72,25.64,25.72,169100.0,16.5382,16.5768,16.5253,16.5768,169100.0
2008-08-20 14:40:00,25.71,25.78,25.69,25.73,225700.0,16.5704,16.6155,16.5575,16.5833,225700.0
2008-08-20 14:50:00,25.74,25.87,25.73,25.83,301000.0,16.5897,16.6735,16.5833,16.6477,301000.0
2008-08-20 15:00:00,25.84,25.89,25.82,25.84,173100.0,16.6542,16.6864,16.6413,16.6542,173100.0
2008-08-20 15:10:00,25.83,25.84,25.8,25.81,68200.0,16.6477,16.6542,16.6284,16.6348,68200.0
2008-08-20 15:20:00,25.81,25.84,25.78,25.84,142800.0,16.6348,16.6542,16.6155,16.6542,142800.0
2008-08-20 15:30:00,25.83,25.88,25.78,25.88,185100.0,16.6477,16.68,16.6155,16.68,185100.0
2008-08-20 15:40:00,25.88,25.97,25.87,25.94,274200.0,16.68,16.738,16.6735,16.7186,274200.0
2008-08-20 15:50:00,25.94,26.06,25.91,26.05,550600.0,16.7186,16.796,16.6993,16.7895,550600.0
2008-08-21 09:30:00,26.14,26.36,25.75,26.18,190200.0,16.8475,16.9893,16.5962,16.8733,190200.0
2008-08-21 09:40:00,26.18,26.33,26.17,26.3,235800.0,16.8733,16.97,16.8669,16.9507,235800.0
2008-08-21 09:50:00,26.3,26.4,26.3,26.34,183600.0,16.9507,17.0151,16.9507,16.9764,183600.0
2008-08-21 10:00:00,26.35,26.38,26.27,26.27,249700.0,16.9829,17.0022,16.9313,16.9313,249700.0
2008-08-21 10:10:00,26.27,26.46,26.25,26.46,234900.0,16.9313,17.0538,16.9184,17.0538,234900.0
2008-08-21 10:20:00,26.46,26.54,26.42,26.54,238900.0,17.0538,17.1053,17.028,17.1053,238900.0
2008-08-21 10:30:00,26.54,26.54,26.38,26.41,137000.0,17.1053,17.1053,17.0022,17.0216,137000.0
2008-08-21 10:40:00,26.4,26.41,26.28,26.32,145900.0,17.0151,17.0216,16.9378,16.9635,145900.0
2008-08-21 10:50:00,26.32,26.36,26.26,26.34,252600.0,16.9635,16.9893,16.9249,16.9764,252600.0
2008-08-21 11:00:00,26.33,26.34,26.3,26.3,157500.0,16.97,16.9764,16.9507,16.9507,157500.0
2008-08-21 11:10:00,26.3,26.4,26.29,26.3,232800.0,16.9507,17.0151,16.9442,16.9507,232800.0
2008-08-21 11:20:00,26.3,26.42,26.29,26.4,179800.0,16.9507,17.028,16.9442,17.0151,179800.0
2008-08-21 11:30:00,26.4,26.44,26.4,26.43,96100.0,17.0151,17.0409,17.0151,17.0344,96100.0
2008-08-21 11:40:00,26.44,26.6,26.43,26.57,163800.0,17.0409,17.144,17.0344,17.1247,163800.0
2008-08-21 11:50:00,26.57,26.57,26.42,26.45,100100.0,17.1247,17.1247,17.028,17.0473,100100.0
2008-08-21 12:00:00,26.45,26.51,26.39,26.41,72000.0,17.0473,17.086,17.0087,17.0216,72000.0
2008-08-21 12:10:00,26.41,26.43,26.39,26.41,53000.0,17.0216,17.0344,17.0087,17.0216,53000.0
2008-08-21 12:20:00,26.41,26.42,26.39,26.4,58100.0,17.0216,17.028,17.0087,17.0151,58100.0
2008-08-21 12:30:00,26.4,26.43,26.39,26.42,67900.0,17.0151,17.0344,17.0087,17.028,67900.0
2008-08-21 12:40:00,26.43,26.43,26.39,26.39,51600.0,17.0344,17.0344,17.0087,17.0087,51600.0
2008-08-21 12:50:00,26.39,26.43,26.39,26.4,85100.0,17.0087,17.0344,17.0087,17.0151,85100.0
2008-08-21 13:00:00,26.4,26.48,26.39,26.48,98200.0,17.0151,17.0667,17.0087,17.0667,98200.0
2008-08-21 13:10:00,26.47,26.53,26.4,26.52,167000.0,17.0602,17.0989,17.0151,17.0924,167000.0
2008-08-21 13:20:00,26.52,26.56,26.41,26.41,99300.0,17.0924,17.1182,17.0216,17.0216,99300.0
2008-08-21 13:30:00,26.41,26.52,26.39,26.5,449000.0,17.0216,17.0924,17.0087,17.0796,449000.0
2008-08-21 13:40:00,26.52,26.53,26.4,26.43,153700.0,17.0924,17.0989,17.0151,17.0344,153700.0
2008-08-21 13:50:00,26.42,26.43,26.39,26.42,145100.0,17.028,17.0344,17.0087,17.028,145100.0
2008-08-21 14:00:00,26.41,26.47,26.4,26.4,98200.0,17.0216,17.0602,17.0151,17.0151,98200.0
2008-08-21 14:10:00,26.4,26.45,26.4,26.42,195100.0,17.0151,17.0473,17.0151,17.028,195100.0
2008-08-21 14:20:00,26.41,26.42,26.38,26.41,175200.0,17.0216,17.028,17.0022,17.0216,175200.0
2008-08-21 14:30:00,26.41,26.47,26.4,26.44,103900.0,17.0216,17.0602,17.0151,17.0409,103900.0
2008-08-21 14:40:00,26.44,26.46,26.42,26.44,96600.0,17.0409,17.0538,17.028,17.0409,96600.0
2008-08-21 14:50:00,26.44,26.46,26.43,26.45,145300.0,17.0409,17.0538,17.0344,17.0473,145300.0
2008-08-21 15:00:00,26.44,26.45,26.43,26.44,177800.0,17.0409,17.0473,17.0344,17.0409,177800.0
2008-08-21 15:10:00,26.43,26.45,26.39,26.41,305400.0,17.0344,17.0473,17.0087,17.0216,305400.0
2008-08-21 15:20:00,26.41,26.45,26.4,26.44,134000.0,17.0216,17.0473,17.0151,17.0409,134000.0
2008-08-21 15:30:00,26.44,26.51,26.44,26.5,624000.0,17.0409,17.086,17.0409,17.0796,624000.0
2008-08-21 15:40:00,26.5,26.54,26.49,26.53,514200.0,17.0796,17.1053,17.0731,17.0989,514200.0
2008-08-21 15:50:00,26.53,26.56,26.5,26.51,511400.0,17.0989,17.1182,17.0796,17.086,511400.0
2008-08-22 09:30:00,26.61,26.72,26.4,26.44,128600.0,17.1505,17.2214,17.0151,17.0409,128600.0
2008-08-22 09:40:00,26.45,26.51,26.3,26.34,169900.0,17.0473,17.086,16.9507,16.9764,169900.0
2008-08-22 09:50:00,26.34,26.37,26.14,26.25,106900.0,16.9764,16.9958,16.8475,16.9184,106900.0
2008-08-22 10:00:00,26.25,26.27,26.1,26.15,158400.0,16.9184,16.9313,16.8218,16.854,158400.0
2008-08-22 10:10:00,26.16,26.17,26.08,26.15,183100.0,16.8604,16.8669,16.8089,16.854,183100.0
2008-08-22 10:20:00,26.14,26.19,26.12,26.13,68600.0,16.8475,16.8798,16.8346,16.8411,68600.0
2008-08-22 10:30:00,26.14,26.18,26.02,26.07,167600.0,16.8475,16.8733,16.7702,16.8024,167600.0
2008-08-22 10:40:00,26.06,26.15,26.06,26.08,70200.0,16.796,16.854,16.796,16.8089,70200.0
2008-08-22 10:50:00,26.08,26.15,26.07,26.11,116900.0,16.8089,16.854,16.8024,16.8282,116900.0
2008-08-22 11:00:00,26.1,26.16,26.1,26.14,101100.0,16.8218,16.8604,16.8218,16.8475,101100.0
2008-08-22 11:10:00,26.15,26.22,26.12,26.22,132200.0,16.854,16.8991,16.8346,16.8991,132200.0
2008-08-22 11:20:00,26.21,26.23,26.19,26.19,144100.0,16.8926,16.9055,16.8798,16.8798,144100.0
2008-08-22 11:30:00,26.2,26.25,26.16,26.19,106600.0,16.8862,16.9184,16.8604,16.8798,106600.0
2008-08-22 11:40:00,26.18,26.19,26.11,26.15,91900.0,16.8733,16.8798,16.8282,16.854,91900.0
2008-08-22 11:50:00,26.16,26.26,26.14,26.19,85200.0,16.8604,16.9249,16.8475,16.8798,85200.0
2008-08-22 12:00:00,26.17,26.17,26.06,26.12,64800.0,16.8669,16.8669,16.796,16.8346,64800.0
2008-08-22 12:10:00,26.12,26.15,26.1,26.15,63000.0,16.8346,16.854,16.8218,16.854,63000.0
2008-08-22 12:20:00,26.15,26.15,26.11,26.15,47100.0,16.854,16.854,16.8282,16.854,47100.0
2008-08-22 12:30:00,26.15,26.15,26.06,26.06,125200.0,16.854,16.854,16.796,16.796,125200.0
2008-08-22 12:40:00,26.06,26.07,26.03,26.03,44800.0,16.796,16.8024,16.7766,16.7766,44800.0
2008-08-22 12:50:00,26.04,26.06,26.02,26.05,49300.0,16.7831,16.796,16.7702,16.7895,49300.0
2008-08-22 13:00:00,26.04,26.12,26.04,26.12,59000.0,16.7831,16.8346,16.7831,16.8346,59000.0
2008-08-22 13:10:00,26.12,26.17,26.11,26.17,58400.0,16.8346,16.8669,16.8282,16.8669,58400.0
2008-08-22 13:20:00,26.16,26.17,26.15,26.17,39800.0,16.8604,16.8669,16.854,16.8669,39800.0
2008-08-22 13:30:00,26.17,26.18,26.15,26.16,75300.0,16.8669,16.8733,16.854,16.8604,75300.0
2008-08-22 13:40:00,26.17,26.18,26.14,26.15,60700.0,16.8669,16.8733,16.8475,16.854,60700.0
2008-08-22 13:50:00,26.15,26.18,26.12,26.15,102300.0,16.854,16.8733,16.8346,16.854,102300.0
2008-08-22 14:00:00,26.16,26.16,26.07,26.09,52600.0,16.8604,16.8604,16.8024,16.8153,52600.0
2008-08-22 14:10:00,26.09,26.12,26.06,26.08,57700.0,16.8153,16.8346,16.796,16.8089,57700.0
2008-08-22 14:20:00,26.08,26.19,26.08,26.15,56900.0,16.8089,16.8798,16.8089,16.854,56900.0
2008-08-22 14:30:00,26.16,26.22,26.15,26.21,33600.0,16.8604,16.8991,16.854,16.8926,33600.0
2008-08-22 14:40:00,26.22,26.26,26.2,26.2,72000.0,16.8991,16.9249,16.8862,16.8862,72000.0
2008-08-22 14:50:00,26.2,26.21,26.19,26.2,26600.0,16.8862,16.8926,16.8798,16.8862,26600.0
2008-08-22 15:00:00,26.2,26.23,26.15,26.22,163500.0,16.8862,16.9055,16.854,16.8991,163500.0
2008-08-22 15:10:00,26.22,26.27,26.19,26.21,90500.0,16.8991,16.9313,16.8798,16.8926,90500.0
2008-08-22 15:20:00,26.2,26.22,26.17,26.18,98800.0,16.8862,16.8991,16.8669,16.8733,98800.0
2008-08-22 15:30:00,26.18,26.2,26.17,26.17,91500.0,16.8733,16.8862,16.8669,16.8669,91500.0
2008-08-22 15:40:00,26.17,26.18,26.11,26.14,195000.0,16.8669,16.8733,16.8282,16.8475,195000.0
2008-08-22 15:50:00,26.14,26.19,26.13,26.17,186800.0,16.8475,16.8798,16.8411,16.8669,186800.0
2008-08-25 09:30:00,26.13,26.36,26.13,26.29,165400.0,16.8411,16.9893,16.8411,16.9442,165400.0
2008-08-25 09:40:00,26.31,26.32,26.13,26.22,214300.0,16.9571,16.9635,16.8411,16.8991,214300.0
2008-08-25 09:50:00,26.22,26.25,26.18,26.2,43400.0,16.8991,16.9184,16.8733,16.8862,43400.0
2008-08-25 10:00:00,26.2,26.26,26.05,26.12,88700.0,16.8862,16.9249,16.7895,16.8346,88700.0
2008-08-25 10:10:00,26.11,26.14,26.03,26.05,66900.0,16.8282,16.8475,16.7766,16.7895,66900.0
2008-08-25 10:20:00,26.05,26.07,26.0,26.0,70100.0,16.7895,16.8024,16.7573,16.7573,70100.0
2008-08-25 10:30:00,26.01,26.01,25.88,25.95,81200.0,16.7637,16.7637,16.68,16.7251,81200.0
2008-08-25 10:40:00,25.96,25.96,25.77,25.78,108400.0,16.7315,16.7315,16.6091,16.6155,108400.0
2008-08-25 10:50:00,25.78,25.85,25.75,25.82,59300.0,16.6155,16.6606,16.5962,16.6413,59300.0
2008-08-25 11:00:00,25.82,25.88,25.81,25.87,53700.0,16.6413,16.68,16.6348,16.6735,53700.0
2008-08-25 11:10:00,25.88,25.91,25.84,25.88,42100.0,16.68,16.6993,16.6542,16.68,42100.0
2008-08-25 11:20:00,25.89,25.99,25.88,25.98,58700.0,16.6864,16.7509,16.68,16.7444,58700.0
2008-08-25 11:30:00,25.98,25.98,25.94,25.95,38300.0,16.7444,16.7444,16.7186,16.7251,38300.0
2008-08-25 11:40:00,25.94,26.0,25.94,25.97,58500.0,16.7186,16.7573,16.7186,16.738,58500.0
2008-08-25 11:50:00,25.97,25.97,25.78,25.82,100700.0,16.738,16.738,16.6155,16.6413,100700.0
2008-08-25 12:00:00,25.81,25.82,25.67,25.68,109900.0,16.6348,16.6413,16.5446,16.5511,109900.0
2008-08-25 12:10:00,25.68,25.71,25.65,25.67,78200.0,16.5511,16.5704,16.5317,16.5446,78200.0
2008-08-25 12:20:00,25.67,25.67,25.6,25.6,55200.0,16.5446,16.5446,16.4995,16.4995,55200.0
2008-08-25 12:30:00,25.61,25.61,25.55,25.58,84800.0,16.5059,16.5059,16.4673,16.4866,84800.0
2008-08-25 12:40:00,25.58,25.59,25.52,25.52,100900.0,16.4866,16.4931,16.4479,16.4479,100900.0
2008-08-25 12:50:00,25.52,25.53,25.5,25.53,63300.0,16.4479,16.4544,16.435,16.4544,63300.0
2008-08-25 13:00:00,25.53,25.66,25.52,25.65,62700.0,16.4544,16.5382,16.4479,16.5317,62700.0
2008-08-25 13:10:00,25.65,25.68,25.64,25.65,57200.0,16.5317,16.5511,16.5253,16.5317,57200.0
2008-08-25 13:20:00,25.65,25.67,25.6,25.65,73100.0,16.5317,16.5446,16.4995,16.5317,73100.0
2008-08-25 13:30:00,25.65,25.66,25.58,25.6,73500.0,16.5317,16.5382,16.4866,16.4995,73500.0
2008-08-25 13:40:00,25.6,25.62,25.59,25.6,58700.0,16.4995,16.5124,16.4931,16.4995,58700.0
2008-08-25 13:50:00,25.61,25.62,25.53,25.53,61200.0,16.5059,16.5124,16.4544,16.4544,61200.0
2008-08-25 14:00:00,25.53,25.55,25.5,25.53,101200.0,16.4544,16.4673,16.435,16.4544,101200.0
2008-08-25 14:10:00,25.53,25.53,25.44,25.51,125100.0,16.4544,16.4544,16.3964,16.4415,125100.0
2008-08-25 14:20:00,25.51,25.56,25.5,25.53,98200.0,16.4415,16.4737,16.435,16.4544,98200.0
2008-08-25 14:30:00,25.53,25.59,25.53,25.58,51100.0,16.4544,16.4931,16.4544,16.4866,51100.0
2008-08-25 14:40:00,25.58,25.65,25.58,25.64,76000.0,16.4866,16.5317,16.4866,16.5253,76000.0
2008-08-25 14:50:00,25.64,25.65,25.51,25.52,83100.0,16.5253,16.5317,16.4415,16.4479,83100.0
2008-08-25 15:00:00,25.52,25.55,25.48,25.5,96400.0,16.4479,16.4673,16.4222,16.435,96400.0
2008-08-25 15:10:00,25.5,25.52,25.44,25.5,132900.0,16.435,16.4479,16.3964,16.435,132900.0
2008-08-25 15:20:00,25.5,25.52,25.44,25.46,89600.0,16.435,16.4479,16.3964,16.4093,89600.0
2008-08-25 15:30:00,25.46,25.46,25.39,25.4,248400.0,16.4093,16.4093,16.3641,16.3706,248400.0
2008-08-25 15:40:00,25.4,25.42,25.3,25.37,516700.0,16.3706,16.3835,16.3061,16.3513,516700.0
2008-08-25 15:50:00,25.37,25.49,25.37,25.42,477500.0,16.3513,16.4286,16.3513,16.3835,477500.0
2008-08-26 09:30:00,25.35,25.75,25.22,25.41,180500.0,16.3384,16.5962,16.2546,16.377,180500.0
2008-08-26 09:40:00,25.41,25.61,25.37,25.57,163100.0,16.377,16.5059,16.3513,16.4802,163100.0
2008-08-26 09:50:00,25.55,25.55,25.41,25.44,76400.0,16.4673,16.4673,16.377,16.3964,76400.0
2008-08-26 10:00:00,25.44,25.53,25.31,25.33,192100.0,16.3964,16.4544,16.3126,16.3255,192100.0
2008-08-26 10:10:00,25.33,25.45,25.33,25.43,108100.0,16.3255,16.4028,16.3255,16.3899,108100.0
2008-08-26 10:20:00,25.42,25.58,25.41,25.54,130400.0,16.3835,16.4866,16.377,16.4608,130400.0
2008-08-26 10:30:00,25.54,25.61,25.54,25.57,186700.0,16.4608,16.5059,16.4608,16.4802,186700.0
2008-08-26 10:40:00,25.57,25.64,25.57,25.63,76500.0,16.4802,16.5253,16.4802,16.5188,76500.0
2008-08-26 10:50:00,25.62,25.64,25.54,25.56,63000.0,16.5124,16.5253,16.4608,16.4737,63000.0
2008-08-26 11:00:00,25.56,25.56,25.44,25.45,85400.0,16.4737,16.4737,16.3964,16.4028,85400.0
2008-08-26 11:10:00,25.45,25.61,25.4,25.55,139100.0,16.4028,16.5059,16.3706,16.4673,139100.0
2008-08-26 11:20:00,25.55,25.56,25.46,25.46,51000.0,16.4673,16.4737,16.4093,16.4093,51000.0
2008-08-26 11:30:00,25.46,25.48,25.31,25.31,56400.0,16.4093,16.4222,16.3126,16.3126,56400.0
2008-08-26 11:40:00,25.31,25.36,25.29,25.35,123200.0,16.3126,16.3448,16.2997,16.3384,123200.0
2008-08-26 11:50:00,25.36,25.41,25.32,25.33,78500.0,16.3448,16.377,16.319,16.3255,78500.0
2008-08-26 12:00:00,25.33,25.33,25.26,25.26,51200.0,16.3255,16.3255,16.2804,16.2804,51200.0
2008-08-26 12:10:00,25.27,25.31,25.26,25.31,47000.0,16.2868,16.3126,16.2804,16.3126,47000.0
2008-08-26 12:20:00,25.31,25.4,25.31,25.33,93400.0,16.3126,16.3706,16.3126,16.3255,93400.0
2008-08-26 12:30:00,25.34,25.35,25.31,25.33,34800.0,16.3319,16.3384,16.3126,16.3255,34800.0
2008-08-26 12:40:00,25.33,25.37,25.29,25.3,95000.0,16.3255,16.3513,16.2997,16.3061,95000.0
2008-08-26 12:50:00,25.3,25.31,25.2,25.22,102600.0,16.3061,16.3126,16.2417,16.2546,102600.0
2008-08-26 13:00:00,25.22,25.23,25.18,25.18,76800.0,16.2546,16.261,16.2288,16.2288,76800.0
2008-08-26 13:10:00,25.18,25.2,25.16,25.18,99400.0,16.2288,16.2417,16.2159,16.2288,99400.0
2008-08-26 13:20:00,25.18,25.22,25.17,25.2,119200.0,16.2288,16.2546,16.2224,16.2417,119200.0
2008-08-26 13:30:00,25.2,25.2,25.17,25.19,174300.0,16.2417,16.2417,16.2224,16.2352,174300.0
2008-08-26 13:40:00,25.18,25.23,25.15,25.2,153800.0,16.2288,16.261,16.2095,16.2417,153800.0
2008-08-26 13:50:00,25.2,25.26,25.2,25.23,86600.0,16.2417,16.2804,16.2417,16.261,86600.0
2008-08-26 14:00:00,25.22,25.24,25.15,25.23,103400.0,16.2546,16.2675,16.2095,16.261,103400.0
2008-08-26 14:10:00,25.23,25.25,25.13,25.14,91800.0,16.261,16.2739,16.1966,16.203,91800.0
2008-08-26 14:20:00,25.14,25.16,25.1,25.12,125300.0,16.203,16.2159,16.1772,16.1901,125300.0
2008-08-26 14:30:00,25.13,25.15,25.09,25.15,148600.0,16.1966,16.2095,16.1708,16.2095,148600.0
2008-08-26 14:40:00,25.15,25.18,25.14,25.17,105000.0,16.2095,16.2288,16.203,16.2224,105000.0
2008-08-26 14:50:00,25.17,25.18,25.16,25.18,118900.0,16.2224,16.2288,16.2159,16.2288,118900.0
2008-08-26 15:00:00,25.18,25.21,25.09,25.1,169200.0,16.2288,16.2481,16.1708,16.1772,169200.0
2008-08-26 15:10:00,25.11,25.19,25.09,25.13,200200.0,16.1837,16.2352,16.1708,16.1966,200200.0
2008-08-26 15:20:00,25.13,25.17,25.11,25.14,209400.0,16.1966,16.2224,16.1837,16.203,209400.0
2008-08-26 15:30:00,25.14,25.23,25.14,25.22,191700.0,16.203,16.261,16.203,16.2546,191700.0
2008-08-26 15:40:00,25.23,25.27,25.22,25.25,274500.0,16.261,16.2868,16.2546,16.2739,274500.0
2008-08-26 15:50:00,25.24,25.3,25.21,25.27,388800.0,16.2675,16.3061,16.2481,16.2868,388800.0
2008-08-27 09:30:00,25.27,25.6,25.27,25.41,164800.0,16.2868,16.4995,16.2868,16.377,164800.0
2008-08-27 09:40:00,25.42,25.43,25.22,25.31,127200.0,16.3835,16.3899,16.2546,16.3126,127200.0
2008-08-27 09:50:00,25.33,25.36,25.3,25.36,99200.0,16.3255,16.3448,16.3061,16.3448,99200.0
2008-08-27 10:00:00,25.35,25.42,25.34,25.4,74600.0,16.3384,16.3835,16.3319,16.3706,74600.0
2008-08-27 10:10:00,25.39,25.46,25.37,25.46,83900.0,16.3641,16.4093,16.3513,16.4093,83900.0
2008-08-27 10:20:00,25.46,25.59,25.46,25.58,88000.0,16.4093,16.4931,16.4093,16.4866,88000.0
2008-08-27 10:30:00,25.58,25.7,25.58,25.67,109600.0,16.4866,16.5639,16.4866,16.5446,109600.0
2008-08-27 10:40:00,25.67,25.69,25.6,25.64,88000.0,16.5446,16.5575,16.4995,16.5253,88000.0
2008-08-27 10:50:00,25.64,25.64,25.55,25.63,41200.0,16.5253,16.5253,16.4673,16.5188,41200.0
2008-08-27 11:00:00,25.63,25.63,25.5,25.5,96000.0,16.5188,16.5188,16.435,16.435,96000.0
2008-08-27 11:10:00,25.51,25.66,25.5,25.65,70200.0,16.4415,16.5382,16.435,16.5317,70200.0
2008-08-27 11:20:00,25.66,25.69,25.57,25.57,110300.0,16.5382,16.5575,16.4802,16.4802,110300.0
2008-08-27 11:30:00,25.56,25.62,25.52,25.53,74800.0,16.4737,16.5124,16.4479,16.4544,74800.0
2008-08-27 11:40:00,25.52,25.63,25.52,25.58,59600.0,16.4479,16.5188,16.4479,16.4866,59600.0
2008-08-27 11:50:00,25.59,25.61,25.55,25.6,39200.0,16.4931,16.5059,16.4673,16.4995,39200.0
2008-08-27 12:00:00,25.6,25.67,25.57,25.66,122200.0,16.4995,16.5446,16.4802,16.5382,122200.0
2008-08-27 12:10:00,25.66,25.74,25.66,25.68,134200.0,16.5382,16.5897,16.5382,16.5511,134200.0
2008-08-27 12:20:00,25.69,25.75,25.69,25.74,32900.0,16.5575,16.5962,16.5575,16.5897,32900.0
2008-08-27 12:30:00,25.73,25.75,25.7,25.71,39400.0,16.5833,16.5962,16.5639,16.5704,39400.0
2008-08-27 12:40:00,25.7,25.75,25.7,25.74,73500.0,16.5639,16.5962,16.5639,16.5897,73500.0
2008-08-27 12:50:00,25.74,25.75,25.69,25.69,32400.0,16.5897,16.5962,16.5575,16.5575,32400.0
2008-08-27 13:00:00,25.69,25.74,25.66,25.73,79300.0,16.5575,16.5897,16.5382,16.5833,79300.0
2008-08-27 13:10:00,25.73,25.74,25.67,25.72,33500.0,16.5833,16.5897,16.5446,16.5768,33500.0
2008-08-27 13:20:00,25.72,25.73,25.67,25.7,45200.0,16.5768,16.5833,16.5446,16.5639,45200.0
2008-08-27 13:30:00,25.7,25.72,25.67,25.72,38200.0,16.5639,16.5768,16.5446,16.5768,38200.0
2008-08-27 13:40:00,25.72,25.75,25.71,25.74,43300.0,16.5768,16.5962,16.5704,16.5897,43300.0
2008-08-27 13:50:00,25.74,25.74,25.69,25.7,74200.0,16.5897,16.5897,16.5575,16.5639,74200.0
2008-08-27 14:00:00,25.71,25.72,25.68,25.69,185200.0,16.5704,16.5768,16.5511,16.5575,185200.0
2008-08-27 14:10:00,25.69,25.69,25.62,25.65,72300.0,16.5575,16.5575,16.5124,16.5317,72300.0
2008-08-27 14:20:00,25.65,25.67,25.63,25.64,33200.0,16.5317,16.5446,16.5188,16.5253,33200.0
2008-08-27 14:30:00,25.64,25.68,25.6,25.68,33600.0,16.5253,16.5511,16.4995,16.5511,33600.0
2008-08-27 14:40:00,25.68,25.72,25.67,25.69,34700.0,16.5511,16.5768,16.5446,16.5575,34700.0
2008-08-27 14:50:00,25.69,25.7,25.62,25.64,39400.0,16.5575,16.5639,16.5124,16.5253,39400.0
2008-08-27 15:00:00,25.64,25.71,25.63,25.7,47400.0,16.5253,16.5704,16.5188,16.5639,47400.0
2008-08-27 15:10:00,25.7,25.7,25.57,25.6,64100.0,16.5639,16.5639,16.4802,16.4995,64100.0
2008-08-27 15:20:00,25.59,25.62,25.53,25.56,91100.0,16.4931,16.5124,16.4544,16.4737,91100.0
2008-08-27 15:30:00,25.57,25.6,25.53,25.56,103300.0,16.4802,16.4995,16.4544,16.4737,103300.0
2008-08-27 15:40:00,25.57,25.64,25.57,25.61,180400.0,16.4802,16.5253,16.4802,16.5059,180400.0
2008-08-27 15:50:00,25.61,25.7,25.6,25.68,273500.0,16.5059,16.5639,16.4995,16.5511,273500.0
2008-08-28 09:30:00,25.8,25.95,25.7,25.86,92900.0,16.6284,16.7251,16.5639,16.6671,92900.0
2008-08-28 09:40:00,25.84,25.86,25.6,25.61,78300.0,16.6542,16.6671,16.4995,16.5059,78300.0
2008-08-28 09:50:00,25.61,25.68,25.6,25.61,73700.0,16.5059,16.5511,16.4995,16.5059,73700.0
2008-08-28 10:00:00,25.62,25.71,25.58,25.71,108700.0,16.5124,16.5704,16.4866,16.5704,108700.0
2008-08-28 10:10:00,25.71,25.83,25.7,25.81,86100.0,16.5704,16.6477,16.5639,16.6348,86100.0
2008-08-28 10:20:00,25.82,25.83,25.68,25.68,74400.0,16.6413,16.6477,16.5511,16.5511,74400.0
2008-08-28 10:30:00,25.7,25.7,25.6,25.63,84800.0,16.5639,16.5639,16.4995,16.5188,84800.0
2008-08-28 10:40:00,25.63,25.75,25.63,25.72,75900.0,16.5188,16.5962,16.5188,16.5768,75900.0
2008-08-28 10:50:00,25.72,25.74,25.64,25.67,85200.0,16.5768,16.5897,16.5253,16.5446,85200.0
2008-08-28 11:00:00,25.66,25.67,25.62,25.64,69000.0,16.5382,16.5446,16.5124,16.5253,69000.0
2008-08-28 11:10:00,25.65,25.65,25.57,25.61,163400.0,16.5317,16.5317,16.4802,16.5059,163400.0
2008-08-28 11:20:00,25.61,25.63,25.51,25.51,76600.0,16.5059,16.5188,16.4415,16.4415,76600.0
2008-08-28 11:30:00,25.51,25.54,25.5,25.52,117900.0,16.4415,16.4608,16.435,16.4479,117900.0
2008-08-28 11:40:00,25.52,25.53,25.41,25.53,119700.0,16.4479,16.4544,16.377,16.4544,119700.0
2008-08-28 11:50:00,25.52,25.66,25.52,25.65,72000.0,16.4479,16.5382,16.4479,16.5317,72000.0
2008-08-28 12:00:00,25.64,25.65,25.59,25.61,64200.0,16.5253,16.5317,16.4931,16.5059,64200.0
2008-08-28 12:10:00,25.61,25.61,25.53,25.55,47300.0,16.5059,16.5059,16.4544,16.4673,47300.0
2008-08-28 12:20:00,25.54,25.55,25.5,25.52,37000.0,16.4608,16.4673,16.435,16.4479,37000.0
2008-08-28 12:30:00,25.52,25.57,25.49,25.5,46600.0,16.4479,16.4802,16.4286,16.435,46600.0
2008-08-28 12:40:00,25.49,25.5,25.45,25.48,57200.0,16.4286,16.435,16.4028,16.4222,57200.0
2008-08-28 12:50:00,25.48,25.52,25.45,25.49,87200.0,16.4222,16.4479,16.4028,16.4286,87200.0
2008-08-28 13:00:00,25.49,25.59,25.48,25.59,53200.0,16.4286,16.4931,16.4222,16.4931,53200.0
2008-08-28 13:10:00,25.59,25.64,25.58,25.6,44000.0,16.4931,16.5253,16.4866,16.4995,44000.0
2008-08-28 13:20:00,25.6,25.66,25.6,25.66,64800.0,16.4995,16.5382,16.4995,16.5382,64800.0
2008-08-28 13:30:00,25.66,25.68,25.63,25.67,64200.0,16.5382,16.5511,16.5188,16.5446,64200.0
2008-08-28 13:40:00,25.67,25.7,25.64,25.66,58700.0,16.5446,16.5639,16.5253,16.5382,58700.0
2008-08-28 13:50:00,25.66,25.69,25.64,25.69,44100.0,16.5382,16.5575,16.5253,16.5575,44100.0
2008-08-28 14:00:00,25.68,25.71,25.66,25.68,90400.0,16.5511,16.5704,16.5382,16.5511,90400.0
2008-08-28 14:10:00,25.69,25.8,25.68,25.79,68100.0,16.5575,16.6284,16.5511,16.622,68100.0
2008-08-28 14:20:00,25.8,25.82,25.78,25.81,46700.0,16.6284,16.6413,16.6155,16.6348,46700.0
2008-08-28 14:30:00,25.81,25.86,25.81,25.86,73100.0,16.6348,16.6671,16.6348,16.6671,73100.0
2008-08-28 14:40:00,25.85,25.87,25.83,25.84,58200.0,16.6606,16.6735,16.6477,16.6542,58200.0
2008-08-28 14:50:00,25.84,25.89,25.84,25.87,94700.0,16.6542,16.6864,16.6542,16.6735,94700.0
2008-08-28 15:00:00,25.87,25.88,25.84,25.85,90200.0,16.6735,16.68,16.6542,16.6606,90200.0
2008-08-28 15:10:00,25.85,25.85,25.79,25.8,111200.0,16.6606,16.6606,16.622,16.6284,111200.0
2008-08-28 15:20:00,25.81,25.88,25.79,25.87,110600.0,16.6348,16.68,16.622,16.6735,110600.0
2008-08-28 15:30:00,25.87,25.92,25.81,25.85,203400.0,16.6735,16.7057,16.6348,16.6606,203400.0
2008-08-28 15:40:00,25.86,25.91,25.84,25.86,182500.0,16.6671,16.6993,16.6542,16.6671,182500.0
2008-08-28 15:50:00,25.86,25.91,25.85,25.9,224000.0,16.6671,16.6993,16.6606,16.6929,224000.0
2008-08-29 09:30:00,25.91,26.36,25.78,26.18,341000.0,16.6993,16.9893,16.6155,16.8733,341000.0
2008-08-29 09:40:00,26.17,26.26,26.03,26.07,164100.0,16.8669,16.9249,16.7766,16.8024,164100.0
2008-08-29 09:50:00,26.08,26.1,25.91,25.93,80200.0,16.8089,16.8218,16.6993,16.7122,80200.0
2008-08-29 10:00:00,25.92,26.03,25.92,26.01,95800.0,16.7057,16.7766,16.7057,16.7637,95800.0
2008-08-29 10:10:00,26.0,26.07,25.99,26.02,75000.0,16.7573,16.8024,16.7509,16.7702,75000.0
2008-08-29 10:20:00,26.01,26.06,25.99,26.0,96000.0,16.7637,16.796,16.7509,16.7573,96000.0
2008-08-29 10:30:00,26.01,26.01,25.99,26.0,127500.0,16.7637,16.7637,16.7509,16.7573,127500.0
2008-08-29 10:40:00,26.0,26.01,25.92,25.95,127100.0,16.7573,16.7637,16.7057,16.7251,127100.0
2008-08-29 10:50:00,25.95,26.0,25.93,25.97,94900.0,16.7251,16.7573,16.7122,16.738,94900.0
2008-08-29 11:00:00,25.97,26.01,25.97,26.0,106300.0,16.738,16.7637,16.738,16.7573,106300.0
2008-08-29 11:10:00,26.0,26.01,25.98,25.99,104900.0,16.7573,16.7637,16.7444,16.7509,104900.0
2008-08-29 11:20:00,25.99,26.05,25.98,26.02,127100.0,16.7509,16.7895,16.7444,16.7702,127100.0
2008-08-29 11:30:00,26.02,26.03,26.0,26.02,97300.0,16.7702,16.7766,16.7573,16.7702,97300.0
2008-08-29 11:40:00,26.02,26.1,26.02,26.06,82400.0,16.7702,16.8218,16.7702,16.796,82400.0
2008-08-29 11:50:00,26.06,26.1,26.04,26.09,68600.0,16.796,16.8218,16.7831,16.8153,68600.0
2008-08-29 12:00:00,26.09,26.12,26.07,26.12,131600.0,16.8153,16.8346,16.8024,16.8346,131600.0
2008-08-29 12:10:00,26.11,26.17,26.1,26.16,110000.0,16.8282,16.8669,16.8218,16.8604,110000.0
2008-08-29 12:20:00,26.17,26.17,26.12,26.14,99000.0,16.8669,16.8669,16.8346,16.8475,99000.0
2008-08-29 12:30:00,26.13,26.16,26.13,26.15,66300.0,16.8411,16.8604,16.8411,16.854,66300.0
2008-08-29 12:40:00,26.15,26.16,26.12,26.14,92800.0,16.854,16.8604,16.8346,16.8475,92800.0
2008-08-29 12:50:00,26.14,26.17,26.1,26.17,77400.0,16.8475,16.8669,16.8218,16.8669,77400.0
2008-08-29 13:00:00,26.18,26.21,26.16,26.17,126000.0,16.8733,16.8926,16.8604,16.8669,126000.0
2008-08-29 13:10:00,26.17,26.18,26.11,26.11,179900.0,16.8669,16.8733,16.8282,16.8282,179900.0
2008-08-29 13:20:00,26.12,26.18,26.08,26.14,162400.0,16.8346,16.8733,16.8089,16.8475,162400.0
2008-08-29 13:30:00,26.14,26.15,26.05,26.06,79300.0,16.8475,16.854,16.7895,16.796,79300.0
2008-08-29 13:40:00,26.05,26.06,25.99,26.0,85100.0,16.7895,16.796,16.7509,16.7573,85100.0
2008-08-29 13:50:00,26.0,26.0,25.89,25.92,94400.0,16.7573,16.7573,16.6864,16.7057,94400.0
2008-08-29 14:00:00,25.92,25.97,25.92,25.93,81800.0,16.7057,16.738,16.7057,16.7122,81800.0
2008-08-29 14:10:00,25.93,25.95,25.87,25.9,70800.0,16.7122,16.7251,16.6735,16.6929,70800.0
2008-08-29 14:20:00,25.91,25.93,25.84,25.86,80500.0,16.6993,16.7122,16.6542,16.6671,80500.0
2008-08-29 14:30:00,25.86,25.88,25.79,25.79,77500.0,16.6671,16.68,16.622,16.622,77500.0
2008-08-29 14:40:00,25.78,25.8,25.72,25.73,104000.0,16.6155,16.6284,16.5768,16.5833,104000.0
2008-08-29 14:50:00,25.73,25.76,25.68,25.76,80200.0,16.5833,16.6026,16.5511,16.6026,80200.0
2008-08-29 15:00:00,25.75,25.81,25.72,25.73,80600.0,16.5962,16.6348,16.5768,16.5833,80600.0
2008-08-29 15:10:00,25.72,25.73,25.66,25.67,70400.0,16.5768,16.5833,16.5382,16.5446,70400.0
2008-08-29 15:20:00,25.67,25.68,25.59,25.59,91800.0,16.5446,16.5511,16.4931,16.4931,91800.0
2008-08-29 15:30:00,25.6,25.65,25.55,25.55,167000.0,16.4995,16.5317,16.4673,16.4673,167000.0
2008-08-29 15:40:00,25.55,25.58,25.49,25.52,395000.0,16.4673,16.4866,16.4286,16.4479,395000.0
2008-08-29 15:50:00,25.51,25.52,25.41,25.47,473800.0,16.4415,16.4479,16.377,16.4157,473800.0
2008-09-02 09:30:00,25.52,25.54,25.3,25.35,395400.0,16.4479,16.4608,16.3061,16.3384,395400.0
2008-09-02 09:40:00,25.31,25.35,25.0,25.02,387400.0,16.3126,16.3384,16.1128,16.1257,387400.0
2008-09-02 09:50:00,25.02,25.07,24.88,25.07,216600.0,16.1257,16.1579,16.0354,16.1579,216600.0
2008-09-02 10:00:00,25.06,25.22,25.01,25.02,164200.0,16.1515,16.2546,16.1192,16.1257,164200.0
2008-09-02 10:10:00,25.01,25.07,24.95,25.0,105800.0,16.1192,16.1579,16.0806,16.1128,105800.0
2008-09-02 10:20:00,25.0,25.02,24.96,24.96,164100.0,16.1128,16.1257,16.087,16.087,164100.0
2008-09-02 10:30:00,24.97,25.06,24.96,25.06,180700.0,16.0935,16.1515,16.087,16.1515,180700.0
2008-09-02 10:40:00,25.06,25.07,24.97,25.0,127000.0,16.1515,16.1579,16.0935,16.1128,127000.0
2008-09-02 10:50:00,25.0,25.12,25.0,25.11,122100.0,16.1128,16.1901,16.1128,16.1837,122100.0
2008-09-02 11:00:00,25.12,25.24,25.11,25.17,155900.0,16.1901,16.2675,16.1837,16.2224,155900.0
2008-09-02 11:10:00,25.16,25.19,25.13,25.14,76200.0,16.2159,16.2352,16.1966,16.203,76200.0
2008-09-02 11:20:00,25.14,25.14,25.07,25.11,113100.0,16.203,16.203,16.1579,16.1837,113100.0
2008-09-02 11:30:00,25.1,25.14,25.04,25.12,89700.0,16.1772,16.203,16.1386,16.1901,89700.0
2008-09-02 11:40:00,25.11,25.17,25.01,25.01,81800.0,16.1837,16.2224,16.1192,16.1192,81800.0
2008-09-02 11:50:00,25.02,25.03,24.96,24.99,76000.0,16.1257,16.1321,16.087,16.1063,76000.0
2008-09-02 12:00:00,24.98,25.0,24.93,24.99,44800.0,16.0999,16.1128,16.0677,16.1063,44800.0
2008-09-02 12:10:00,24.99,25.02,24.99,25.0,77500.0,16.1063,16.1257,16.1063,16.1128,77500.0
2008-09-02 12:20:00,25.0,25.02,24.99,25.0,120800.0,16.1128,16.1257,16.1063,16.1128,120800.0
2008-09-02 12:30:00,24.99,25.05,24.99,25.03,113300.0,16.1063,16.145,16.1063,16.1321,113300.0
2008-09-02 12:40:00,25.03,25.05,24.98,25.03,152700.0,16.1321,16.145,16.0999,16.1321,152700.0
2008-09-02 12:50:00,25.03,25.03,25.01,25.03,58800.0,16.1321,16.1321,16.1192,16.1321,58800.0
2008-09-02 13:00:00,25.02,25.06,25.0,25.04,67000.0,16.1257,16.1515,16.1128,16.1386,67000.0
2008-09-02 13:10:00,25.04,25.05,25.02,25.02,58200.0,16.1386,16.145,16.1257,16.1257,58200.0
2008-09-02 13:20:00,25.02,25.03,25.02,25.03,36400.0,16.1257,16.1321,16.1257,16.1321,36400.0
2008-09-02 13:30:00,25.03,25.09,25.02,25.07,77400.0,16.1321,16.1708,16.1257,16.1579,77400.0
2008-09-02 13:40:00,25.07,25.07,24.98,24.98,81500.0,16.1579,16.1579,16.0999,16.0999,81500.0
2008-09-02 13:50:00,24.98,24.99,24.9,24.94,96400.0,16.0999,16.1063,16.0483,16.0741,96400.0
2008-09-02 14:00:00,24.93,24.99,24.9,24.94,139600.0,16.0677,16.1063,16.0483,16.0741,139600.0
2008-09-02 14:10:00,24.95,24.96,24.9,24.92,181100.0,16.0806,16.087,16.0483,16.0612,181100.0
2008-09-02 14:20:00,24.92,25.0,24.91,24.96,114400.0,16.0612,16.1128,16.0548,16.087,114400.0
2008-09-02 14:30:00,24.96,24.97,24.9,24.92,139900.0,16.087,16.0935,16.0483,16.0612,139900.0
2008-09-02 14:40:00,24.93,24.94,24.9,24.94,77700.0,16.0677,16.0741,16.0483,16.0741,77700.0
2008-09-02 14:50:00,24.93,24.96,24.9,24.93,157700.0,16.0677,16.087,16.0483,16.0677,157700.0
2008-09-02 15:00:00,24.93,24.98,24.91,24.95,153200.0,16.0677,16.0999,16.0548,16.0806,153200.0
2008-09-02 15:10:00,24.95,24.96,24.86,24.9,177000.0,16.0806,16.087,16.0226,16.0483,177000.0
2008-09-02 15:20:00,24.9,24.99,24.88,24.98,176000.0,16.0483,16.1063,16.0354,16.0999,176000.0
2008-09-02 15:30:00,24.98,25.04,24.95,24.98,310500.0,16.0999,16.1386,16.0806,16.0999,310500.0
2008-09-02 15:40:00,24.97,24.98,24.88,24.91,406400.0,16.0935,16.0999,16.0354,16.0548,406400.0
2008-09-02 15:50:00,24.9,24.97,24.89,24.93,577900.0,16.0483,16.0935,16.0419,16.0677,577900.0
2008-09-03 09:30:00,24.89,25.12,24.73,24.85,240800.0,16.0419,16.1901,15.9388,16.0161,240800.0
2008-09-03 09:40:00,24.84,24.94,24.72,24.94,152200.0,16.0097,16.0741,15.9323,16.0741,152200.0
2008-09-03 09:50:00,24.93,25.06,24.93,25.02,118200.0,16.0677,16.1515,16.0677,16.1257,118200.0
2008-09-03 10:00:00,25.02,25.03,24.87,24.89,187900.0,16.1257,16.1321,16.029,16.0419,187900.0
2008-09-03 10:10:00,24.88,24.89,24.75,24.76,90000.0,16.0354,16.0419,15.9517,15.9581,90000.0
2008-09-03 10:20:00,24.76,24.87,24.76,24.84,104300.0,15.9581,16.029,15.9581,16.0097,104300.0
2008-09-03 10:30:00,24.84,24.85,24.78,24.8,72900.0,16.0097,16.0161,15.971,15.9839,72900.0
2008-09-03 10:40:00,24.8,24.82,24.78,24.79,71800.0,15.9839,15.9968,15.971,15.9774,71800.0
2008-09-03 10:50:00,24.79,24.8,24.72,24.73,81200.0,15.9774,15.9839,15.9323,15.9388,81200.0
2008-09-03 11:00:00,24.73,24.78,24.7,24.76,98300.0,15.9388,15.971,15.9194,15.9581,98300.0
2008-09-03 11:10:00,24.75,24.75,24.62,24.63,102000.0,15.9517,15.9517,15.8679,15.8743,102000.0
2008-09-03 11:20:00,24.62,24.67,24.62,24.65,90300.0,15.8679,15.9001,15.8679,15.8872,90300.0
2008-09-03 11:30:00,24.65,24.66,24.57,24.58,73300.0,15.8872,15.8937,15.8357,15.8421,73300.0
2008-09-03 11:40:00,24.58,24.6,24.55,24.6,93200.0,15.8421,15.855,15.8228,15.855,93200.0
2008-09-03 11:50:00,24.6,24.63,24.57,24.58,79400.0,15.855,15.8743,15.8357,15.8421,79400.0
2008-09-03 12:00:00,24.59,24.63,24.55,24.62,90700.0,15.8485,15.8743,15.8228,15.8679,90700.0
2008-09-03 12:10:00,24.61,24.63,24.6,24.62,76600.0,15.8614,15.8743,15.855,15.8679,76600.0
2008-09-03 12:20:00,24.61,24.65,24.59,24.64,102300.0,15.8614,15.8872,15.8485,15.8808,102300.0
2008-09-03 12:30:00,24.64,24.65,24.58,24.62,78400.0,15.8808,15.8872,15.8421,15.8679,78400.0
2008-09-03 12:40:00,24.61,24.62,24.56,24.56,90500.0,15.8614,15.8679,15.8292,15.8292,90500.0
2008-09-03 12:50:00,24.57,24.57,24.51,24.51,104400.0,15.8357,15.8357,15.797,15.797,104400.0
2008-09-03 13:00:00,24.52,24.58,24.5,24.57,75000.0,15.8034,15.8421,15.7905,15.8357,75000.0
2008-09-03 13:10:00,24.56,24.57,24.52,24.52,40100.0,15.8292,15.8357,15.8034,15.8034,40100.0
2008-09-03 13:20:00,24.52,24.53,24.48,24.48,120000.0,15.8034,15.8099,15.7776,15.7776,120000.0
2008-09-03 13:30:00,24.48,24.57,24.47,24.57,224800.0,15.7776,15.8357,15.7712,15.8357,224800.0
2008-09-03 13:40:00,24.56,24.62,24.55,24.58,75900.0,15.8292,15.8679,15.8228,15.8421,75900.0
2008-09-03 13:50:00,24.58,24.62,24.56,24.62,73800.0,15.8421,15.8679,15.8292,15.8679,73800.0
2008-09-03 14:00:00,24.62,24.69,24.55,24.64,139500.0,15.8679,15.913,15.8228,15.8808,139500.0
2008-09-03 14:10:00,24.64,24.65,24.56,24.58,76800.0,15.8808,15.8872,15.8292,15.8421,76800.0
2008-09-03 14:20:00,24.57,24.58,24.53,24.57,87500.0,15.8357,15.8421,15.8099,15.8357,87500.0
2008-09-03 14:30:00,24.56,24.56,24.51,24.54,75900.0,15.8292,15.8292,15.797,15.8163,75900.0
2008-09-03 14:40:00,24.54,24.56,24.52,24.53,69800.0,15.8163,15.8292,15.8034,15.8099,69800.0
2008-09-03 14:50:00,24.53,24.53,24.48,24.49,84600.0,15.8099,15.8099,15.7776,15.7841,84600.0
2008-09-03 15:00:00,24.48,24.49,24.44,24.44,169100.0,15.7776,15.7841,15.7519,15.7519,169100.0
2008-09-03 15:10:00,24.44,24.48,24.43,24.47,313600.0,15.7519,15.7776,15.7454,15.7712,313600.0
2008-09-03 15:20:00,24.47,24.55,24.45,24.46,180200.0,15.7712,15.8228,15.7583,15.7648,180200.0
2008-09-03 15:30:00,24.46,24.54,24.43,24.51,270100.0,15.7648,15.8163,15.7454,15.797,270100.0
2008-09-03 15:40:00,24.51,24.51,24.43,24.48,365900.0,15.797,15.797,15.7454,15.7776,365900.0
2008-09-03 15:50:00,24.48,24.57,24.47,24.56,683100.0,15.7776,15.8357,15.7712,15.8292,683100.0
2008-09-04 09:30:00,24.49,24.84,24.46,24.64,146300.0,15.7841,16.0097,15.7648,15.8808,146300.0
2008-09-04 09:40:00,24.65,24.74,24.45,24.51,139400.0,15.8872,15.9452,15.7583,15.797,139400.0
2008-09-04 09:50:00,24.52,24.57,24.27,24.27,150400.0,15.8034,15.8357,15.6423,15.6423,150400.0
2008-09-04 10:00:00,24.28,24.35,24.21,24.28,214000.0,15.6487,15.6939,15.6036,15.6487,214000.0
2008-09-04 10:10:00,24.27,24.31,24.22,24.23,79700.0,15.6423,15.6681,15.6101,15.6165,79700.0
2008-09-04 10:20:00,24.23,24.23,23.92,24.08,455600.0,15.6165,15.6165,15.4167,15.5198,455600.0
2008-09-04 10:30:00,24.08,24.08,23.91,23.91,365200.0,15.5198,15.5198,15.4103,15.4103,365200.0
2008-09-04 10:40:00,23.92,23.93,23.66,23.68,497800.0,15.4167,15.4232,15.2491,15.262,497800.0
2008-09-04 10:50:00,23.67,23.86,23.67,23.76,257700.0,15.2556,15.378,15.2556,15.3136,257700.0
2008-09-04 11:00:00,23.75,23.83,23.69,23.7,186300.0,15.3072,15.3587,15.2685,15.2749,186300.0
2008-09-04 11:10:00,23.7,23.73,23.65,23.69,203200.0,15.2749,15.2943,15.2427,15.2685,203200.0
2008-09-04 11:20:00,23.69,23.79,23.65,23.69,446000.0,15.2685,15.3329,15.2427,15.2685,446000.0
2008-09-04 11:30:00,23.68,23.73,23.66,23.67,207400.0,15.262,15.2943,15.2491,15.2556,207400.0
2008-09-04 11:40:00,23.66,23.69,23.58,23.64,189800.0,15.2491,15.2685,15.1976,15.2363,189800.0
2008-09-04 11:50:00,23.64,23.67,23.53,23.54,138800.0,15.2363,15.2556,15.1654,15.1718,138800.0
2008-09-04 12:00:00,23.54,23.65,23.53,23.59,216900.0,15.1718,15.2427,15.1654,15.204,216900.0
2008-09-04 12:10:00,23.59,23.6,23.54,23.55,88500.0,15.204,15.2105,15.1718,15.1782,88500.0
2008-09-04 12:20:00,23.55,23.6,23.52,23.56,150700.0,15.1782,15.2105,15.1589,15.1847,150700.0
2008-09-04 12:30:00,23.55,23.56,23.47,23.5,236700.0,15.1782,15.1847,15.1267,15.146,236700.0
2008-09-04 12:40:00,23.5,23.58,23.49,23.5,175700.0,15.146,15.1976,15.1396,15.146,175700.0
2008-09-04 12:50:00,23.49,23.54,23.47,23.5,250800.0,15.1396,15.1718,15.1267,15.146,250800.0
2008-09-04 13:00:00,23.49,23.54,23.48,23.48,112000.0,15.1396,15.1718,15.1331,15.1331,112000.0
2008-09-04 13:10:00,23.48,23.5,23.45,23.46,95300.0,15.1331,15.146,15.1138,15.1202,95300.0
2008-09-04 13:20:00,23.46,23.47,23.35,23.36,136100.0,15.1202,15.1267,15.0493,15.0558,136100.0
2008-09-04 13:30:00,23.35,23.36,23.31,23.32,118400.0,15.0493,15.0558,15.0236,15.03,118400.0
2008-09-04 13:40:00,23.31,23.41,23.3,23.36,221700.0,15.0236,15.088,15.0171,15.0558,221700.0
2008-09-04 13:50:00,23.36,24.56,23.29,23.32,248200.0,15.0558,15.8292,15.0107,15.03,248200.0
2008-09-04 14:00:00,23.32,23.32,23.26,23.26,152700.0,15.03,15.03,14.9913,14.9913,152700.0
2008-09-04 14:10:00,23.27,23.29,23.24,23.25,339200.0,14.9978,15.0107,14.9784,14.9849,339200.0
2008-09-04 14:20:00,23.25,23.3,23.19,23.29,265900.0,14.9849,15.0171,14.9462,15.0107,265900.0
2008-09-04 14:30:00,23.29,23.31,23.24,23.25,144700.0,15.0107,15.0236,14.9784,14.9849,144700.0
2008-09-04 14:40:00,23.25,23.25,23.18,23.19,161900.0,14.9849,14.9849,14.9398,14.9462,161900.0
2008-09-04 14:50:00,23.18,23.19,23.15,23.19,198500.0,14.9398,14.9462,14.9204,14.9462,198500.0
2008-09-04 15:00:00,23.19,23.26,23.19,23.22,301600.0,14.9462,14.9913,14.9462,14.9656,301600.0
2008-09-04 15:10:00,23.23,23.29,23.22,23.26,260500.0,14.972,15.0107,14.9656,14.9913,260500.0
2008-09-04 15:20:00,23.26,23.26,23.22,23.24,219400.0,14.9913,14.9913,14.9656,14.9784,219400.0
2008-09-04 15:30:00,23.24,23.32,23.24,23.25,368300.0,14.9784,15.03,14.9784,14.9849,368300.0
2008-09-04 15:40:00,23.25,23.25,23.06,23.12,916700.0,14.9849,14.9849,14.8624,14.9011,916700.0
2008-09-04 15:50:00,23.12,23.14,22.88,22.93,1939500.0,14.9011,14.914,14.7464,14.7787,1939500.0
2008-09-05 09:30:00,22.96,22.96,22.45,22.49,522700.0,14.798,14.798,14.4693,14.4951,522700.0
2008-09-05 09:40:00,22.5,23.0,22.4,22.89,606200.0,14.5015,14.8238,14.4371,14.7529,606200.0
2008-09-05 09:50:00,22.89,22.97,22.8,22.85,235000.0,14.7529,14.8044,14.6949,14.7271,235000.0
2008-09-05 10:00:00,22.85,22.88,22.66,22.66,255100.0,14.7271,14.7464,14.6046,14.6046,255100.0
2008-09-05 10:10:00,22.66,22.66,22.53,22.56,293700.0,14.6046,14.6046,14.5208,14.5402,293700.0
2008-09-05 10:20:00,22.56,22.63,22.53,22.53,337500.0,14.5402,14.5853,14.5208,14.5208,337500.0
2008-09-05 10:30:00,22.53,22.53,22.34,22.35,421000.0,14.5208,14.5208,14.3984,14.4048,421000.0
2008-09-05 10:40:00,22.35,22.47,22.34,22.41,408100.0,14.4048,14.4822,14.3984,14.4435,408100.0
2008-09-05 10:50:00,22.42,22.43,22.14,22.24,364600.0,14.45,14.4564,14.2695,14.3339,364600.0
2008-09-05 11:00:00,22.24,22.52,22.22,22.45,498700.0,14.3339,14.5144,14.321,14.4693,498700.0
2008-09-05 11:10:00,22.45,22.45,22.32,22.33,153900.0,14.4693,14.4693,14.3855,14.3919,153900.0
2008-09-05 11:20:00,22.34,22.51,22.3,22.44,243000.0,14.3984,14.508,14.3726,14.4628,243000.0
2008-09-05 11:30:00,22.44,22.58,22.43,22.55,219800.0,14.4628,14.5531,14.4564,14.5337,219800.0
2008-09-05 11:40:00,22.54,22.6,22.49,22.58,154500.0,14.5273,14.566,14.4951,14.5531,154500.0
2008-09-05 11:50:00,22.58,22.72,22.53,22.59,204200.0,14.5531,14.6433,14.5208,14.5595,204200.0
2008-09-05 12:00:00,22.59,22.69,22.58,22.68,201000.0,14.5595,14.624,14.5531,14.6175,201000.0
2008-09-05 12:10:00,22.69,22.74,22.65,22.73,236500.0,14.624,14.6562,14.5982,14.6497,236500.0
2008-09-05 12:20:00,22.73,22.87,22.7,22.87,183300.0,14.6497,14.74,14.6304,14.74,183300.0
2008-09-05 12:30:00,22.87,22.92,22.79,22.91,621900.0,14.74,14.7722,14.6884,14.7658,621900.0
2008-09-05 12:40:00,22.92,23.0,22.9,22.98,416700.0,14.7722,14.8238,14.7593,14.8109,416700.0
2008-09-05 12:50:00,22.98,23.0,22.95,22.98,258700.0,14.8109,14.8238,14.7915,14.8109,258700.0
2008-09-05 13:00:00,22.98,23.09,22.97,23.0,494400.0,14.8109,14.8818,14.8044,14.8238,494400.0
2008-09-05 13:10:00,23.0,23.0,22.93,22.99,179900.0,14.8238,14.8238,14.7787,14.8173,179900.0
2008-09-05 13:20:00,22.99,23.03,22.95,22.95,231300.0,14.8173,14.8431,14.7915,14.7915,231300.0
2008-09-05 13:30:00,22.95,23.01,22.94,23.0,443900.0,14.7915,14.8302,14.7851,14.8238,443900.0
2008-09-05 13:40:00,23.0,23.03,22.95,22.98,328200.0,14.8238,14.8431,14.7915,14.8109,328200.0
2008-09-05 13:50:00,22.98,23.15,22.97,23.15,266000.0,14.8109,14.9204,14.8044,14.9204,266000.0
2008-09-05 14:00:00,23.14,23.19,23.06,23.19,204300.0,14.914,14.9462,14.8624,14.9462,204300.0
2008-09-05 14:10:00,23.2,23.27,23.19,23.24,213200.0,14.9527,14.9978,14.9462,14.9784,213200.0
2008-09-05 14:20:00,23.25,23.3,23.23,23.27,179100.0,14.9849,15.0171,14.972,14.9978,179100.0
2008-09-05 14:30:00,23.26,23.32,23.26,23.3,320400.0,14.9913,15.03,14.9913,15.0171,320400.0
2008-09-05 14:40:00,23.3,23.43,23.3,23.39,301700.0,15.0171,15.1009,15.0171,15.0751,301700.0
2008-09-05 14:50:00,23.39,23.49,23.38,23.45,295100.0,15.0751,15.1396,15.0687,15.1138,295100.0
2008-09-05 15:00:00,23.45,23.45,23.33,23.33,257100.0,15.1138,15.1138,15.0365,15.0365,257100.0
2008-09-05 15:10:00,23.33,23.41,23.3,23.4,256600.0,15.0365,15.088,15.0171,15.0816,256600.0
2008-09-05 15:20:00,23.41,23.41,23.35,23.4,247200.0,15.088,15.088,15.0493,15.0816,247200.0
2008-09-05 15:30:00,23.4,23.48,23.4,23.48,245400.0,15.0816,15.1331,15.0816,15.1331,245400.0
2008-09-05 15:40:00,23.47,23.5,23.44,23.45,453200.0,15.1267,15.146,15.1074,15.1138,453200.0
2008-09-05 15:50:00,23.45,23.45,23.36,23.37,598400.0,15.1138,15.1138,15.0558,15.0622,598400.0
2008-09-08 09:30:00,23.89,23.98,23.57,23.76,297200.0,15.3974,15.4554,15.1911,15.3136,297200.0
2008-09-08 09:40:00,23.75,23.78,23.5,23.59,190300.0,15.3072,15.3265,15.146,15.204,190300.0
2008-09-08 09:50:00,23.58,23.6,23.5,23.51,208500.0,15.1976,15.2105,15.146,15.1525,208500.0
2008-09-08 10:00:00,23.5,23.55,23.46,23.52,194600.0,15.146,15.1782,15.1202,15.1589,194600.0
2008-09-08 10:10:00,23.52,23.54,23.41,23.45,140200.0,15.1589,15.1718,15.088,15.1138,140200.0
2008-09-08 10:20:00,23.45,23.51,23.41,23.45,130000.0,15.1138,15.1525,15.088,15.1138,130000.0
2008-09-08 10:30:00,23.47,23.53,23.44,23.5,202400.0,15.1267,15.1654,15.1074,15.146,202400.0
2008-09-08 10:40:00,23.5,23.54,23.49,23.49,138900.0,15.146,15.1718,15.1396,15.1396,138900.0
2008-09-08 10:50:00,23.49,23.51,23.43,23.43,238900.0,15.1396,15.1525,15.1009,15.1009,238900.0
2008-09-08 11:00:00,23.42,23.51,23.2,23.45,221500.0,15.0945,15.1525,14.9527,15.1138,221500.0
2008-09-08 11:10:00,23.45,23.52,23.45,23.45,265400.0,15.1138,15.1589,15.1138,15.1138,265400.0
2008-09-08 11:20:00,23.46,23.47,23.17,23.22,369800.0,15.1202,15.1267,14.9333,14.9656,369800.0
2008-09-08 11:30:00,23.22,23.39,23.19,23.38,203400.0,14.9656,15.0751,14.9462,15.0687,203400.0
2008-09-08 11:40:00,23.37,23.39,23.24,23.27,164500.0,15.0622,15.0751,14.9784,14.9978,164500.0
2008-09-08 11:50:00,23.27,23.32,23.14,23.25,283700.0,14.9978,15.03,14.914,14.9849,283700.0
2008-09-08 12:00:00,23.25,23.32,23.03,23.03,226900.0,14.9849,15.03,14.8431,14.8431,226900.0
2008-09-08 12:10:00,23.03,23.17,22.99,23.16,160400.0,14.8431,14.9333,14.8173,14.9269,160400.0
2008-09-08 12:20:00,23.16,23.25,23.15,23.24,94700.0,14.9269,14.9849,14.9204,14.9784,94700.0
2008-09-08 12:30:00,23.25,23.32,23.24,23.29,83400.0,14.9849,15.03,14.9784,15.0107,83400.0
2008-09-08 12:40:00,23.29,23.3,23.16,23.18,189200.0,15.0107,15.0171,14.9269,14.9398,189200.0
2008-09-08 12:50:00,23.19,23.26,23.18,23.25,175300.0,14.9462,14.9913,14.9398,14.9849,175300.0
2008-09-08 13:00:00,23.25,23.26,23.16,23.16,102900.0,14.9849,14.9913,14.9269,14.9269,102900.0
2008-09-08 13:10:00,23.16,23.22,23.15,23.21,81900.0,14.9269,14.9656,14.9204,14.9591,81900.0
2008-09-08 13:20:00,23.21,23.26,23.2,23.24,87100.0,14.9591,14.9913,14.9527,14.9784,87100.0
2008-09-08 13:30:00,23.24,23.28,23.2,23.2,147600.0,14.9784,15.0042,14.9527,14.9527,147600.0
2008-09-08 13:40:00,23.2,23.21,23.08,23.09,124000.0,14.9527,14.9591,14.8753,14.8818,124000.0
2008-09-08 13:50:00,23.08,23.12,23.04,23.1,95200.0,14.8753,14.9011,14.8495,14.8882,95200.0
2008-09-08 14:00:00,23.1,23.25,23.09,23.24,112900.0,14.8882,14.9849,14.8818,14.9784,112900.0
2008-09-08 14:10:00,23.24,23.28,23.22,23.26,96600.0,14.9784,15.0042,14.9656,14.9913,96600.0
2008-09-08 14:20:00,23.25,23.35,23.25,23.32,197400.0,14.9849,15.0493,14.9849,15.03,197400.0
2008-09-08 14:30:00,23.33,23.39,23.32,23.34,156000.0,15.0365,15.0751,15.03,15.0429,156000.0
2008-09-08 14:40:00,23.33,23.33,23.16,23.17,274900.0,15.0365,15.0365,14.9269,14.9333,274900.0
2008-09-08 14:50:00,23.17,23.21,23.12,23.14,135800.0,14.9333,14.9591,14.9011,14.914,135800.0
2008-09-08 15:00:00,23.14,23.19,23.04,23.05,121800.0,14.914,14.9462,14.8495,14.856,121800.0
2008-09-08 15:10:00,23.04,23.28,23.03,23.26,233600.0,14.8495,15.0042,14.8431,14.9913,233600.0
2008-09-08 15:20:00,23.26,23.43,23.26,23.41,319700.0,14.9913,15.1009,14.9913,15.088,319700.0
2008-09-08 15:30:00,23.42,23.52,23.4,23.49,389000.0,15.0945,15.1589,15.0816,15.1396,389000.0
2008-09-08 15:40:00,23.49,23.52,23.44,23.51,334400.0,15.1396,15.1589,15.1074,15.1525,334400.0
2008-09-08 15:50:00,23.51,23.51,23.35,23.45,381300.0,15.1525,15.1525,15.0493,15.1138,381300.0
2008-09-09 09:30:00,23.35,23.62,23.02,23.11,216700.0,15.0493,15.2234,14.8367,14.8947,216700.0
2008-09-09 09:40:00,23.08,23.12,22.86,23.03,261900.0,14.8753,14.9011,14.7335,14.8431,261900.0
2008-09-09 09:50:00,23.03,23.13,23.0,23.13,210800.0,14.8431,14.9076,14.8238,14.9076,210800.0
2008-09-09 10:00:00,23.13,23.19,23.01,23.14,116500.0,14.9076,14.9462,14.8302,14.914,116500.0
2008-09-09 10:10:00,23.14,23.15,22.93,22.93,108200.0,14.914,14.9204,14.7787,14.7787,108200.0
2008-09-09 10:20:00,22.94,22.97,22.89,22.9,101300.0,14.7851,14.8044,14.7529,14.7593,101300.0
2008-09-09 10:30:00,22.89,22.92,22.8,22.92,146200.0,14.7529,14.7722,14.6949,14.7722,146200.0
2008-09-09 10:40:00,22.92,22.92,22.81,22.84,130700.0,14.7722,14.7722,14.7013,14.7206,130700.0
2008-09-09 10:50:00,22.84,22.86,22.77,22.78,87100.0,14.7206,14.7335,14.6755,14.682,87100.0
2008-09-09 11:00:00,22.77,22.79,22.71,22.75,91000.0,14.6755,14.6884,14.6369,14.6626,91000.0
2008-09-09 11:10:00,22.75,22.75,22.56,22.68,132900.0,14.6626,14.6626,14.5402,14.6175,132900.0
2008-09-09 11:20:00,22.68,22.73,22.58,22.66,156300.0,14.6175,14.6497,14.5531,14.6046,156300.0
2008-09-09 11:30:00,22.66,22.68,22.65,22.66,116900.0,14.6046,14.6175,14.5982,14.6046,116900.0
2008-09-09 11:40:00,22.66,22.8,22.66,22.77,121300.0,14.6046,14.6949,14.6046,14.6755,121300.0
2008-09-09 11:50:00,22.77,22.8,22.7,22.75,117700.0,14.6755,14.6949,14.6304,14.6626,117700.0
2008-09-09 12:00:00,22.76,22.82,22.73,22.81,97600.0,14.6691,14.7078,14.6497,14.7013,97600.0
2008-09-09 12:10:00,22.81,22.83,22.67,22.67,95700.0,14.7013,14.7142,14.6111,14.6111,95700.0
2008-09-09 12:20:00,22.68,22.71,22.65,22.67,77300.0,14.6175,14.6369,14.5982,14.6111,77300.0
2008-09-09 12:30:00,22.67,22.74,22.64,22.68,63800.0,14.6111,14.6562,14.5917,14.6175,63800.0
2008-09-09 12:40:00,22.68,22.83,22.68,22.83,105800.0,14.6175,14.7142,14.6175,14.7142,105800.0
2008-09-09 12:50:00,22.82,22.83,22.73,22.73,77500.0,14.7078,14.7142,14.6497,14.6497,77500.0
2008-09-09 13:00:00,22.72,22.78,22.68,22.78,108900.0,14.6433,14.682,14.6175,14.682,108900.0
2008-09-09 13:10:00,22.77,22.82,22.72,22.81,89500.0,14.6755,14.7078,14.6433,14.7013,89500.0
2008-09-09 13:20:00,22.82,22.83,22.73,22.73,131900.0,14.7078,14.7142,14.6497,14.6497,131900.0
2008-09-09 13:30:00,22.74,22.74,22.68,22.71,215200.0,14.6562,14.6562,14.6175,14.6369,215200.0
2008-09-09 13:40:00,22.71,22.73,22.65,22.67,142600.0,14.6369,14.6497,14.5982,14.6111,142600.0
2008-09-09 13:50:00,22.67,22.75,22.64,22.72,166700.0,14.6111,14.6626,14.5917,14.6433,166700.0
2008-09-09 14:00:00,22.72,22.74,22.66,22.7,116600.0,14.6433,14.6562,14.6046,14.6304,116600.0
2008-09-09 14:10:00,22.7,22.73,22.6,22.62,111500.0,14.6304,14.6497,14.566,14.5789,111500.0
2008-09-09 14:20:00,22.61,22.64,22.55,22.56,290800.0,14.5724,14.5917,14.5337,14.5402,290800.0
2008-09-09 14:30:00,22.57,22.61,22.5,22.51,187200.0,14.5466,14.5724,14.5015,14.508,187200.0
2008-09-09 14:40:00,22.51,22.54,22.46,22.5,407400.0,14.508,14.5273,14.4757,14.5015,407400.0
2008-09-09 14:50:00,22.5,22.52,22.43,22.43,133900.0,14.5015,14.5144,14.4564,14.4564,133900.0
2008-09-09 15:00:00,22.43,22.44,22.35,22.36,214400.0,14.4564,14.4628,14.4048,14.4113,214400.0
2008-09-09 15:10:00,22.36,22.37,22.22,22.22,137200.0,14.4113,14.4177,14.321,14.321,137200.0
2008-09-09 15:20:00,22.22,22.26,22.14,22.18,431000.0,14.321,14.3468,14.2695,14.2953,431000.0
2008-09-09 15:30:00,22.19,22.24,22.16,22.19,250800.0,14.3017,14.3339,14.2824,14.3017,250800.0
2008-09-09 15:40:00,22.19,22.19,22.09,22.09,521800.0,14.3017,14.3017,14.2373,14.2373,521800.0
2008-09-09 15:50:00,22.08,22.18,22.08,22.16,765900.0,14.2308,14.2953,14.2308,14.2824,765900.0
2008-09-10 09:30:00,22.21,22.22,21.51,21.56,493500.0,14.3146,14.321,13.8634,13.8957,493500.0
2008-09-10 09:40:00,21.57,22.06,21.55,21.92,382400.0,13.9021,14.2179,13.8892,14.1277,382400.0
2008-09-10 09:50:00,21.92,22.1,21.92,21.92,217100.0,14.1277,14.2437,14.1277,14.1277,217100.0
2008-09-10 10:00:00,21.93,22.04,21.92,22.01,165200.0,14.1341,14.205,14.1277,14.1857,165200.0
2008-09-10 10:10:00,21.99,22.01,21.77,21.81,162600.0,14.1728,14.1857,14.031,14.0568,162600.0
2008-09-10 10:20:00,21.8,21.89,21.79,21.89,96400.0,14.0504,14.1084,14.0439,14.1084,96400.0
2008-09-10 10:30:00,21.89,22.05,21.87,22.05,238900.0,14.1084,14.2115,14.0955,14.2115,238900.0
2008-09-10 10:40:00,22.07,22.08,21.93,22.05,420300.0,14.2244,14.2308,14.1341,14.2115,420300.0
2008-09-10 10:50:00,22.06,22.07,21.98,22.04,273200.0,14.2179,14.2244,14.1664,14.205,273200.0
2008-09-10 11:00:00,22.04,22.05,21.84,21.9,255600.0,14.205,14.2115,14.0761,14.1148,255600.0
2008-09-10 11:10:00,21.89,21.9,21.81,21.86,118600.0,14.1084,14.1148,14.0568,14.089,118600.0
2008-09-10 11:20:00,21.85,21.86,21.65,21.69,175100.0,14.0826,14.089,13.9537,13.9795,175100.0
2008-09-10 11:30:00,21.69,21.86,21.68,21.86,205000.0,13.9795,14.089,13.973,14.089,205000.0
2008-09-10 11:40:00,21.86,21.97,21.84,21.97,159500.0,14.089,14.1599,14.0761,14.1599,159500.0
2008-09-10 11:50:00,21.97,21.98,21.83,21.83,117100.0,14.1599,14.1664,14.0697,14.0697,117100.0
2008-09-10 12:00:00,21.83,21.99,21.83,21.95,123500.0,14.0697,14.1728,14.0697,14.147,123500.0
2008-09-10 12:10:00,21.95,21.99,21.87,21.97,105000.0,14.147,14.1728,14.0955,14.1599,105000.0
2008-09-10 12:20:00,21.97,22.0,21.93,21.95,81700.0,14.1599,14.1793,14.1341,14.147,81700.0
2008-09-10 12:30:00,21.95,22.02,21.95,22.0,140400.0,14.147,14.1921,14.147,14.1793,140400.0
2008-09-10 12:40:00,22.02,22.07,21.99,21.99,181700.0,14.1921,14.2244,14.1728,14.1728,181700.0
2008-09-10 12:50:00,21.99,22.0,21.98,22.0,59000.0,14.1728,14.1793,14.1664,14.1793,59000.0
2008-09-10 13:00:00,21.99,22.0,21.93,21.94,118200.0,14.1728,14.1793,14.1341,14.1406,118200.0
2008-09-10 13:10:00,21.94,21.94,21.89,21.9,55000.0,14.1406,14.1406,14.1084,14.1148,55000.0
2008-09-10 13:20:00,21.89,21.91,21.88,21.89,99100.0,14.1084,14.1212,14.1019,14.1084,99100.0
2008-09-10 13:30:00,21.88,22.02,21.88,22.0,234700.0,14.1019,14.1921,14.1019,14.1793,234700.0
2008-09-10 13:40:00,22.01,22.01,21.94,21.98,86400.0,14.1857,14.1857,14.1406,14.1664,86400.0
2008-09-10 13:50:00,21.98,22.03,21.96,22.0,156800.0,14.1664,14.1986,14.1535,14.1793,156800.0
2008-09-10 14:00:00,22.0,22.02,21.98,22.02,141900.0,14.1793,14.1921,14.1664,14.1921,141900.0
2008-09-10 14:10:00,22.01,22.08,22.01,22.06,183600.0,14.1857,14.2308,14.1857,14.2179,183600.0
2008-09-10 14:20:00,22.07,22.14,22.06,22.13,232800.0,14.2244,14.2695,14.2179,14.263,232800.0
2008-09-10 14:30:00,22.13,22.26,22.13,22.22,230100.0,14.263,14.3468,14.263,14.321,230100.0
2008-09-10 14:40:00,22.23,22.28,22.22,22.25,203500.0,14.3275,14.3597,14.321,14.3404,203500.0
2008-09-10 14:50:00,22.25,22.27,22.14,22.15,124600.0,14.3404,14.3533,14.2695,14.2759,124600.0
2008-09-10 15:00:00,22.16,22.25,22.15,22.23,96900.0,14.2824,14.3404,14.2759,14.3275,96900.0
2008-09-10 15:10:00,22.24,22.34,22.2,22.33,197600.0,14.3339,14.3984,14.3082,14.3919,197600.0
2008-09-10 15:20:00,22.32,22.36,22.24,22.31,291700.0,14.3855,14.4113,14.3339,14.3791,291700.0
2008-09-10 15:30:00,22.3,22.33,22.18,22.19,319000.0,14.3726,14.3919,14.2953,14.3017,319000.0
2008-09-10 15:40:00,22.2,22.22,22.16,22.21,334100.0,14.3082,14.321,14.2824,14.3146,334100.0
2008-09-10 15:50:00,22.22,22.22,22.08,22.12,478800.0,14.321,14.321,14.2308,14.2566,478800.0
2008-09-11 09:30:00,21.98,21.98,21.6,21.77,330100.0,14.1664,14.1664,13.9215,14.031,330100.0
2008-09-11 09:40:00,21.74,21.88,21.7,21.75,155800.0,14.0117,14.1019,13.9859,14.0181,155800.0
2008-09-11 09:50:00,21.75,21.91,21.72,21.77,167000.0,14.0181,14.1212,13.9988,14.031,167000.0
2008-09-11 10:00:00,21.78,21.87,21.75,21.82,314300.0,14.0375,14.0955,14.0181,14.0632,314300.0
2008-09-11 10:10:00,21.81,21.9,21.77,21.82,99300.0,14.0568,14.1148,14.031,14.0632,99300.0
2008-09-11 10:20:00,21.82,21.97,21.8,21.8,144300.0,14.0632,14.1599,14.0504,14.0504,144300.0
2008-09-11 10:30:00,21.8,21.91,21.79,21.89,91000.0,14.0504,14.1212,14.0439,14.1084,91000.0
2008-09-11 10:40:00,21.9,22.2,21.9,22.18,205200.0,14.1148,14.3082,14.1148,14.2953,205200.0
2008-09-11 10:50:00,22.19,22.27,22.08,22.19,151700.0,14.3017,14.3533,14.2308,14.3017,151700.0
2008-09-11 11:00:00,22.19,22.3,22.13,22.17,195600.0,14.3017,14.3726,14.263,14.2888,195600.0
2008-09-11 11:10:00,22.17,22.31,22.13,22.21,87300.0,14.2888,14.3791,14.263,14.3146,87300.0
2008-09-11 11:20:00,22.21,22.29,22.18,22.24,200200.0,14.3146,14.3662,14.2953,14.3339,200200.0
2008-09-11 11:30:00,22.25,22.45,22.24,22.43,154700.0,14.3404,14.4693,14.3339,14.4564,154700.0
2008-09-11 11:40:00,22.43,22.45,22.32,22.35,117000.0,14.4564,14.4693,14.3855,14.4048,117000.0
2008-09-11 11:50:00,22.36,22.57,22.35,22.55,199400.0,14.4113,14.5466,14.4048,14.5337,199400.0
2008-09-11 12:00:00,22.56,22.65,22.54,22.56,192500.0,14.5402,14.5982,14.5273,14.5402,192500.0
2008-09-11 12:10:00,22.56,22.57,22.5,22.52,96400.0,14.5402,14.5466,14.5015,14.5144,96400.0
2008-09-11 12:20:00,22.53,22.58,22.5,22.51,80000.0,14.5208,14.5531,14.5015,14.508,80000.0
2008-09-11 12:30:00,22.5,22.57,22.45,22.48,241800.0,14.5015,14.5466,14.4693,14.4886,241800.0
2008-09-11 12:40:00,22.47,22.47,22.37,22.37,129700.0,14.4822,14.4822,14.4177,14.4177,129700.0
2008-09-11 12:50:00,22.38,22.44,22.36,22.41,124800.0,14.4242,14.4628,14.4113,14.4435,124800.0
2008-09-11 13:00:00,22.41,22.44,22.33,22.35,103200.0,14.4435,14.4628,14.3919,14.4048,103200.0
2008-09-11 13:10:00,22.34,22.38,22.32,22.32,149200.0,14.3984,14.4242,14.3855,14.3855,149200.0
2008-09-11 13:20:00,22.32,22.36,22.3,22.35,120400.0,14.3855,14.4113,14.3726,14.4048,120400.0
2008-09-11 13:30:00,22.35,22.47,22.35,22.4,133800.0,14.4048,14.4822,14.4048,14.4371,133800.0
2008-09-11 13:40:00,22.4,22.46,22.38,22.4,67200.0,14.4371,14.4757,14.4242,14.4371,67200.0
2008-09-11 13:50:00,22.4,22.53,22.39,22.44,81100.0,14.4371,14.5208,14.4306,14.4628,81100.0
2008-09-11 14:00:00,22.44,22.59,22.4,22.56,182400.0,14.4628,14.5595,14.4371,14.5402,182400.0
2008-09-11 14:10:00,22.56,22.6,22.5,22.59,112500.0,14.5402,14.566,14.5015,14.5595,112500.0
2008-09-11 14:20:00,22.59,22.65,22.58,22.63,105500.0,14.5595,14.5982,14.5531,14.5853,105500.0
2008-09-11 14:30:00,22.63,22.63,22.54,22.55,66100.0,14.5853,14.5853,14.5273,14.5337,66100.0
2008-09-11 14:40:00,22.56,22.62,22.5,22.61,139400.0,14.5402,14.5789,14.5015,14.5724,139400.0
2008-09-11 14:50:00,22.61,22.62,22.5,22.5,94200.0,14.5724,14.5789,14.5015,14.5015,94200.0
2008-09-11 15:00:00,22.51,22.62,22.49,22.59,159600.0,14.508,14.5789,14.4951,14.5595,159600.0
2008-09-11 15:10:00,22.6,22.61,22.49,22.5,140300.0,14.566,14.5724,14.4951,14.5015,140300.0
2008-09-11 15:20:00,22.5,22.56,22.46,22.49,255700.0,14.5015,14.5402,14.4757,14.4951,255700.0
2008-09-11 15:30:00,22.49,22.56,22.47,22.51,269200.0,14.4951,14.5402,14.4822,14.508,269200.0
2008-09-11 15:40:00,22.5,22.59,22.47,22.56,350900.0,14.5015,14.5595,14.4822,14.5402,350900.0
2008-09-11 15:50:00,22.56,22.68,22.53,22.6,534900.0,14.5402,14.6175,14.5208,14.566,534900.0
2008-09-12 09:30:00,22.45,22.7,22.15,22.68,190100.0,14.4693,14.6304,14.2759,14.6175,190100.0
2008-09-12 09:40:00,22.69,22.69,22.57,22.63,152800.0,14.624,14.624,14.5466,14.5853,152800.0
2008-09-12 09:50:00,22.62,22.86,22.58,22.77,196400.0,14.5789,14.7335,14.5531,14.6755,196400.0
2008-09-12 10:00:00,22.77,23.06,22.75,23.04,189200.0,14.6755,14.8624,14.6626,14.8495,189200.0
2008-09-12 10:10:00,23.03,23.07,22.93,23.05,104000.0,14.8431,14.8689,14.7787,14.856,104000.0
2008-09-12 10:20:00,23.04,23.09,23.01,23.07,75400.0,14.8495,14.8818,14.8302,14.8689,75400.0
2008-09-12 10:30:00,23.06,23.17,22.95,23.17,258000.0,14.8624,14.9333,14.7915,14.9333,258000.0
2008-09-12 10:40:00,23.17,23.31,23.14,23.28,274600.0,14.9333,15.0236,14.914,15.0042,274600.0
2008-09-12 10:50:00,23.27,23.41,23.26,23.37,205100.0,14.9978,15.088,14.9913,15.0622,205100.0
2008-09-12 11:00:00,23.37,23.47,23.33,23.39,259500.0,15.0622,15.1267,15.0365,15.0751,259500.0
2008-09-12 11:10:00,23.38,23.59,23.38,23.41,241500.0,15.0687,15.204,15.0687,15.088,241500.0
2008-09-12 11:20:00,23.41,23.5,23.38,23.41,161500.0,15.088,15.146,15.0687,15.088,161500.0
2008-09-12 11:30:00,23.42,23.42,23.31,23.31,185500.0,15.0945,15.0945,15.0236,15.0236,185500.0
2008-09-12 11:40:00,23.31,23.31,23.21,23.23,196400.0,15.0236,15.0236,14.9591,14.972,196400.0
2008-09-12 11:50:00,23.24,23.27,23.21,23.24,166800.0,14.9784,14.9978,14.9591,14.9784,166800.0
2008-09-12 12:00:00,23.24,23.36,23.23,23.32,145700.0,14.9784,15.0558,14.972,15.03,145700.0
2008-09-12 12:10:00,23.31,23.48,23.31,23.48,93600.0,15.0236,15.1331,15.0236,15.1331,93600.0
2008-09-12 12:20:00,23.47,23.51,23.46,23.5,114300.0,15.1267,15.1525,15.1202,15.146,114300.0
2008-09-12 12:30:00,23.51,23.55,23.49,23.54,113200.0,15.1525,15.1782,15.1396,15.1718,113200.0
2008-09-12 12:40:00,23.55,23.58,23.45,23.5,175100.0,15.1782,15.1976,15.1138,15.146,175100.0
2008-09-12 12:50:00,23.49,23.56,23.47,23.52,246100.0,15.1396,15.1847,15.1267,15.1589,246100.0
2008-09-12 13:00:00,23.52,23.63,23.47,23.61,149000.0,15.1589,15.2298,15.1267,15.2169,149000.0
2008-09-12 13:10:00,23.61,23.69,23.56,23.69,146100.0,15.2169,15.2685,15.1847,15.2685,146100.0
2008-09-12 13:20:00,23.69,23.89,23.69,23.88,261900.0,15.2685,15.3974,15.2685,15.3909,261900.0
2008-09-12 13:30:00,23.88,23.89,23.77,23.85,201400.0,15.3909,15.3974,15.32,15.3716,201400.0
2008-09-12 13:40:00,23.86,23.91,23.81,23.9,218800.0,15.378,15.4103,15.3458,15.4038,218800.0
2008-09-12 13:50:00,23.9,23.97,23.84,23.9,215900.0,15.4038,15.4489,15.3652,15.4038,215900.0
2008-09-12 14:00:00,23.89,23.89,23.69,23.71,142400.0,15.3974,15.3974,15.2685,15.2814,142400.0
2008-09-12 14:10:00,23.72,23.8,23.7,23.7,165900.0,15.2878,15.3394,15.2749,15.2749,165900.0
2008-09-12 14:20:00,23.71,23.76,23.62,23.67,241600.0,15.2814,15.3136,15.2234,15.2556,241600.0
2008-09-12 14:30:00,23.66,23.67,23.58,23.64,88900.0,15.2491,15.2556,15.1976,15.2363,88900.0
2008-09-12 14:40:00,23.65,23.75,23.63,23.71,125900.0,15.2427,15.3072,15.2298,15.2814,125900.0
2008-09-12 14:50:00,23.72,23.89,23.71,23.89,162500.0,15.2878,15.3974,15.2814,15.3974,162500.0
2008-09-12 15:00:00,23.89,23.89,23.73,23.81,185500.0,15.3974,15.3974,15.2943,15.3458,185500.0
2008-09-12 15:10:00,23.81,23.99,23.81,23.89,262700.0,15.3458,15.4618,15.3458,15.3974,262700.0
2008-09-12 15:20:00,23.89,23.96,23.87,23.95,229000.0,15.3974,15.4425,15.3845,15.4361,229000.0
2008-09-12 15:30:00,23.95,24.0,23.86,23.87,292200.0,15.4361,15.4683,15.378,15.3845,292200.0
2008-09-12 15:40:00,23.88,24.01,23.87,23.96,529900.0,15.3909,15.4747,15.3845,15.4425,529900.0
2008-09-12 15:50:00,23.96,24.05,23.94,23.99,853100.0,15.4425,15.5005,15.4296,15.4618,853100.0
2008-09-15 09:30:00,23.28,23.29,23.0,23.05,67500.0,15.0042,15.0107,14.8238,14.856,67500.0
2008-09-15 09:40:00,23.04,23.33,23.03,23.08,217400.0,14.8495,15.0365,14.8431,14.8753,217400.0
2008-09-15 09:50:00,23.08,23.09,22.62,22.76,212400.0,14.8753,14.8818,14.5789,14.6691,212400.0
2008-09-15 10:00:00,22.77,23.11,22.57,22.96,216600.0,14.6755,14.8947,14.5466,14.798,216600.0
2008-09-15 10:10:00,22.95,23.25,22.95,23.14,91400.0,14.7915,14.9849,14.7915,14.914,91400.0
2008-09-15 10:20:00,23.12,23.27,23.06,23.27,131500.0,14.9011,14.9978,14.8624,14.9978,131500.0
2008-09-15 10:30:00,23.27,23.51,23.2,23.44,183700.0,14.9978,15.1525,14.9527,15.1074,183700.0
2008-09-15 10:40:00,23.44,23.44,23.32,23.43,168400.0,15.1074,15.1074,15.03,15.1009,168400.0
2008-09-15 10:50:00,23.44,23.76,23.43,23.66,308100.0,15.1074,15.3136,15.1009,15.2491,308100.0
2008-09-15 11:00:00,23.66,23.71,23.4,23.42,96400.0,15.2491,15.2814,15.0816,15.0945,96400.0
2008-09-15 11:10:00,23.42,23.49,23.36,23.48,109300.0,15.0945,15.1396,15.0558,15.1331,109300.0
2008-09-15 11:20:00,23.47,23.53,23.16,23.19,96700.0,15.1267,15.1654,14.9269,14.9462,96700.0
2008-09-15 11:30:00,23.19,23.2,23.09,23.13,94500.0,14.9462,14.9527,14.8818,14.9076,94500.0
2008-09-15 11:40:00,23.13,23.25,23.12,23.21,93300.0,14.9076,14.9849,14.9011,14.9591,93300.0
2008-09-15 11:50:00,23.21,23.22,23.15,23.18,89700.0,14.9591,14.9656,14.9204,14.9398,89700.0
2008-09-15 12:00:00,23.18,23.3,23.17,23.24,79900.0,14.9398,15.0171,14.9333,14.9784,79900.0
2008-09-15 12:10:00,23.23,23.4,23.21,23.38,106800.0,14.972,15.0816,14.9591,15.0687,106800.0
2008-09-15 12:20:00,23.38,23.57,23.32,23.33,75100.0,15.0687,15.1911,15.03,15.0365,75100.0
2008-09-15 12:30:00,23.33,23.41,23.25,23.29,59100.0,15.0365,15.088,14.9849,15.0107,59100.0
2008-09-15 12:40:00,23.28,23.38,23.18,23.32,79600.0,15.0042,15.0687,14.9398,15.03,79600.0
2008-09-15 12:50:00,23.28,23.44,23.26,23.34,52600.0,15.0042,15.1074,14.9913,15.0429,52600.0
2008-09-15 13:00:00,23.33,23.47,23.33,23.43,61100.0,15.0365,15.1267,15.0365,15.1009,61100.0
2008-09-15 13:10:00,23.43,23.46,23.41,23.45,48200.0,15.1009,15.1202,15.088,15.1138,48200.0
2008-09-15 13:20:00,23.44,23.47,23.4,23.42,43200.0,15.1074,15.1267,15.0816,15.0945,43200.0
2008-09-15 13:30:00,23.42,23.45,23.4,23.4,63000.0,15.0945,15.1138,15.0816,15.0816,63000.0
2008-09-15 13:40:00,23.4,23.44,23.3,23.33,183200.0,15.0816,15.1074,15.0171,15.0365,183200.0
2008-09-15 13:50:00,23.33,23.33,23.25,23.3,71900.0,15.0365,15.0365,14.9849,15.0171,71900.0
2008-09-15 14:00:00,23.29,23.44,23.29,23.38,125800.0,15.0107,15.1074,15.0107,15.0687,125800.0
2008-09-15 14:10:00,23.39,23.55,23.37,23.44,151400.0,15.0751,15.1782,15.0622,15.1074,151400.0
2008-09-15 14:20:00,23.43,23.45,23.37,23.39,70800.0,15.1009,15.1138,15.0622,15.0751,70800.0
2008-09-15 14:30:00,23.38,23.4,23.32,23.32,59200.0,15.0687,15.0816,15.03,15.03,59200.0
2008-09-15 14:40:00,23.32,23.33,23.08,23.08,193900.0,15.03,15.0365,14.8753,14.8753,193900.0
2008-09-15 14:50:00,23.08,23.23,23.06,23.17,116600.0,14.8753,14.972,14.8624,14.9333,116600.0
2008-09-15 15:00:00,23.17,23.2,23.0,23.01,128800.0,14.9333,14.9527,14.8238,14.8302,128800.0
2008-09-15 15:10:00,23.02,23.13,22.92,22.92,122200.0,14.8367,14.9076,14.7722,14.7722,122200.0
2008-09-15 15:20:00,22.92,22.98,22.8,22.87,144900.0,14.7722,14.8109,14.6949,14.74,144900.0
2008-09-15 15:30:00,22.85,23.0,22.79,22.99,254900.0,14.7271,14.8238,14.6884,14.8173,254900.0
2008-09-15 15:40:00,22.98,23.02,22.84,22.9,252800.0,14.8109,14.8367,14.7206,14.7593,252800.0
2008-09-15 15:50:00,22.89,22.91,22.78,22.8,386200.0,14.7529,14.7658,14.682,14.6949,386200.0
2008-09-16 09:30:00,22.4,22.54,21.87,21.9,436400.0,14.4371,14.5273,14.0955,14.1148,436400.0
2008-09-16 09:40:00,21.9,22.18,21.83,22.04,175100.0,14.1148,14.2953,14.0697,14.205,175100.0
2008-09-16 09:50:00,22.04,22.04,21.56,21.58,164400.0,14.205,14.205,13.8957,13.9086,164400.0
2008-09-16 10:00:00,21.59,22.14,21.58,21.97,198500.0,13.915,14.2695,13.9086,14.1599,198500.0
2008-09-16 10:10:00,21.95,22.08,21.84,21.91,236500.0,14.147,14.2308,14.0761,14.1212,236500.0
2008-09-16 10:20:00,21.92,22.16,21.9,22.08,156600.0,14.1277,14.2824,14.1148,14.2308,156600.0
2008-09-16 10:30:00,22.09,22.2,22.05,22.05,106500.0,14.2373,14.3082,14.2115,14.2115,106500.0
2008-09-16 10:40:00,22.06,22.08,21.89,21.9,95200.0,14.2179,14.2308,14.1084,14.1148,95200.0
2008-09-16 10:50:00,21.94,22.28,21.79,22.01,162400.0,14.1406,14.3597,14.0439,14.1857,162400.0
2008-09-16 11:00:00,22.06,22.3,22.05,22.14,245800.0,14.2179,14.3726,14.2115,14.2695,245800.0
2008-09-16 11:10:00,22.14,22.18,21.89,21.94,121500.0,14.2695,14.2953,14.1084,14.1406,121500.0
2008-09-16 11:20:00,21.93,21.95,21.7,21.77,131600.0,14.1341,14.147,13.9859,14.031,131600.0
2008-09-16 11:30:00,21.77,21.86,21.73,21.75,143600.0,14.031,14.089,14.0052,14.0181,143600.0
2008-09-16 11:40:00,21.8,21.84,21.76,21.81,134800.0,14.0504,14.0761,14.0246,14.0568,134800.0
2008-09-16 11:50:00,21.81,21.99,21.81,21.96,96600.0,14.0568,14.1728,14.0568,14.1535,96600.0
2008-09-16 12:00:00,21.96,22.09,21.83,21.87,545600.0,14.1535,14.2373,14.0697,14.0955,545600.0
2008-09-16 12:10:00,21.89,22.05,21.82,22.01,141800.0,14.1084,14.2115,14.0632,14.1857,141800.0
2008-09-16 12:20:00,22.01,22.1,21.95,22.05,619300.0,14.1857,14.2437,14.147,14.2115,619300.0
2008-09-16 12:30:00,22.06,22.25,22.04,22.24,227100.0,14.2179,14.3404,14.205,14.3339,227100.0
2008-09-16 12:40:00,22.24,22.26,22.11,22.14,141700.0,14.3339,14.3468,14.2502,14.2695,141700.0
2008-09-16 12:50:00,22.14,22.26,22.13,22.22,104400.0,14.2695,14.3468,14.263,14.321,104400.0
2008-09-16 13:00:00,22.24,22.33,22.19,22.28,195000.0,14.3339,14.3919,14.3017,14.3597,195000.0
2008-09-16 13:10:00,22.27,22.35,22.27,22.34,138100.0,14.3533,14.4048,14.3533,14.3984,138100.0
2008-09-16 13:20:00,22.35,22.43,22.3,22.32,123300.0,14.4048,14.4564,14.3726,14.3855,123300.0
2008-09-16 13:30:00,22.32,22.34,22.24,22.26,115100.0,14.3855,14.3984,14.3339,14.3468,115100.0
2008-09-16 13:40:00,22.26,22.38,22.26,22.33,146500.0,14.3468,14.4242,14.3468,14.3919,146500.0
2008-09-16 13:50:00,22.33,22.37,22.32,22.34,80600.0,14.3919,14.4177,14.3855,14.3984,80600.0
2008-09-16 14:00:00,22.34,22.45,22.33,22.39,167600.0,14.3984,14.4693,14.3919,14.4306,167600.0
2008-09-16 14:10:00,22.4,22.43,22.19,22.19,177500.0,14.4371,14.4564,14.3017,14.3017,177500.0
2008-09-16 14:20:00,22.19,22.29,22.03,22.06,239300.0,14.3017,14.3662,14.1986,14.2179,239300.0
2008-09-16 14:30:00,22.06,22.35,21.95,22.29,363200.0,14.2179,14.4048,14.147,14.3662,363200.0
2008-09-16 14:40:00,22.29,22.46,22.21,22.4,274700.0,14.3662,14.4757,14.3146,14.4371,274700.0
2008-09-16 14:50:00,22.4,22.58,22.35,22.52,241000.0,14.4371,14.5531,14.4048,14.5144,241000.0
2008-09-16 15:00:00,22.52,22.69,22.49,22.61,212900.0,14.5144,14.624,14.4951,14.5724,212900.0
2008-09-16 15:10:00,22.6,22.77,22.58,22.72,328300.0,14.566,14.6755,14.5531,14.6433,328300.0
2008-09-16 15:20:00,22.72,22.87,22.66,22.77,328000.0,14.6433,14.74,14.6046,14.6755,328000.0
2008-09-16 15:30:00,22.77,23.07,22.75,23.07,377200.0,14.6755,14.8689,14.6626,14.8689,377200.0
2008-09-16 15:40:00,23.03,23.12,23.0,23.07,511300.0,14.8431,14.9011,14.8238,14.8689,511300.0
2008-09-16 15:50:00,23.07,23.15,22.5,23.01,860100.0,14.8689,14.9204,14.5015,14.8302,860100.0
2008-09-17 09:30:00,22.4,22.72,21.92,22.07,230300.0,14.4371,14.6433,14.1277,14.2244,230300.0
2008-09-17 09:40:00,22.06,22.35,21.75,22.16,270800.0,14.2179,14.4048,14.0181,14.2824,270800.0
2008-09-17 09:50:00,22.15,22.32,21.89,22.14,166900.0,14.2759,14.3855,14.1084,14.2695,166900.0
2008-09-17 10:00:00,22.13,22.15,21.91,21.94,127100.0,14.263,14.2759,14.1212,14.1406,127100.0
2008-09-17 10:10:00,21.94,22.23,21.92,22.06,141700.0,14.1406,14.3275,14.1277,14.2179,141700.0
2008-09-17 10:20:00,22.06,22.07,21.83,22.04,203500.0,14.2179,14.2244,14.0697,14.205,203500.0
2008-09-17 10:30:00,22.04,22.27,22.0,22.07,157100.0,14.205,14.3533,14.1793,14.2244,157100.0
2008-09-17 10:40:00,22.07,22.17,22.01,22.07,151000.0,14.2244,14.2888,14.1857,14.2244,151000.0
2008-09-17 10:50:00,22.06,22.14,21.99,22.01,225200.0,14.2179,14.2695,14.1728,14.1857,225200.0
2008-09-17 11:00:00,22.02,22.1,21.92,22.06,166800.0,14.1921,14.2437,14.1277,14.2179,166800.0
2008-09-17 11:10:00,22.06,22.08,21.9,22.0,209100.0,14.2179,14.2308,14.1148,14.1793,209100.0
2008-09-17 11:20:00,22.0,22.05,21.84,21.88,226800.0,14.1793,14.2115,14.0761,14.1019,226800.0
2008-09-17 11:30:00,21.85,21.9,21.79,21.87,178800.0,14.0826,14.1148,14.0439,14.0955,178800.0
2008-09-17 11:40:00,21.87,22.03,21.78,21.94,94400.0,14.0955,14.1986,14.0375,14.1406,94400.0
2008-09-17 11:50:00,21.94,22.07,21.93,21.97,100100.0,14.1406,14.2244,14.1341,14.1599,100100.0
2008-09-17 12:00:00,21.96,21.97,21.7,21.84,163500.0,14.1535,14.1599,13.9859,14.0761,163500.0
2008-09-17 12:10:00,21.84,21.88,21.74,21.79,80500.0,14.0761,14.1019,14.0117,14.0439,80500.0
2008-09-17 12:20:00,21.79,21.89,21.6,21.61,113800.0,14.0439,14.1084,13.9215,13.9279,113800.0
2008-09-17 12:30:00,21.61,21.87,21.6,21.83,86400.0,13.9279,14.0955,13.9215,14.0697,86400.0
2008-09-17 12:40:00,21.82,21.96,21.77,21.85,101200.0,14.0632,14.1535,14.031,14.0826,101200.0
2008-09-17 12:50:00,21.86,21.98,21.8,21.91,98500.0,14.089,14.1664,14.0504,14.1212,98500.0
2008-09-17 13:00:00,21.92,22.01,21.89,21.98,88500.0,14.1277,14.1857,14.1084,14.1664,88500.0
2008-09-17 13:10:00,21.98,22.03,21.83,21.83,104400.0,14.1664,14.1986,14.0697,14.0697,104400.0
2008-09-17 13:20:00,21.84,21.97,21.74,21.79,96700.0,14.0761,14.1599,14.0117,14.0439,96700.0
2008-09-17 13:30:00,21.79,21.81,21.64,21.68,86200.0,14.0439,14.0568,13.9472,13.973,86200.0
2008-09-17 13:40:00,21.7,21.73,21.6,21.63,72500.0,13.9859,14.0052,13.9215,13.9408,72500.0
2008-09-17 13:50:00,21.63,21.67,21.54,21.57,209200.0,13.9408,13.9666,13.8828,13.9021,209200.0
2008-09-17 14:00:00,21.57,21.7,21.51,21.61,246400.0,13.9021,13.9859,13.8634,13.9279,246400.0
2008-09-17 14:10:00,21.63,21.64,21.39,21.52,251500.0,13.9408,13.9472,13.7861,13.8699,251500.0
2008-09-17 14:20:00,21.52,21.86,21.51,21.85,256200.0,13.8699,14.089,13.8634,14.0826,256200.0
2008-09-17 14:30:00,21.84,21.98,21.73,21.94,152400.0,14.0761,14.1664,14.0052,14.1406,152400.0
2008-09-17 14:40:00,21.93,22.18,21.89,22.03,210200.0,14.1341,14.2953,14.1084,14.1986,210200.0
2008-09-17 14:50:00,22.03,22.06,21.89,22.04,161000.0,14.1986,14.2179,14.1084,14.205,161000.0
2008-09-17 15:00:00,22.04,22.16,21.95,22.13,184800.0,14.205,14.2824,14.147,14.263,184800.0
2008-09-17 15:10:00,22.13,22.21,21.98,22.15,163600.0,14.263,14.3146,14.1664,14.2759,163600.0
2008-09-17 15:20:00,22.15,22.15,21.88,21.94,273000.0,14.2759,14.2759,14.1019,14.1406,273000.0
2008-09-17 15:30:00,21.93,21.93,21.6,21.66,263300.0,14.1341,14.1341,13.9215,13.9601,263300.0
2008-09-17 15:40:00,21.65,21.69,21.53,21.61,542300.0,13.9537,13.9795,13.8763,13.9279,542300.0
2008-09-17 15:50:00,21.6,22.15,21.32,21.33,817900.0,13.9215,14.2759,13.741,13.7474,817900.0
2008-09-18 09:30:00,21.37,21.79,20.88,21.6,301800.0,13.7732,14.0439,13.4574,13.9215,301800.0
2008-09-18 09:40:00,21.6,21.63,21.3,21.41,160300.0,13.9215,13.9408,13.7281,13.799,160300.0
2008-09-18 09:50:00,21.4,21.72,21.3,21.69,153100.0,13.7925,13.9988,13.7281,13.9795,153100.0
2008-09-18 10:00:00,21.7,21.98,21.63,21.92,314300.0,13.9859,14.1664,13.9408,14.1277,314300.0
2008-09-18 10:10:00,21.92,21.98,21.7,21.86,131800.0,14.1277,14.1664,13.9859,14.089,131800.0
2008-09-18 10:20:00,21.87,21.93,21.77,21.8,101900.0,14.0955,14.1341,14.031,14.0504,101900.0
2008-09-18 10:30:00,21.8,21.89,21.78,21.83,93000.0,14.0504,14.1084,14.0375,14.0697,93000.0
2008-09-18 10:40:00,21.84,21.85,21.63,21.66,138000.0,14.0761,14.0826,13.9408,13.9601,138000.0
2008-09-18 10:50:00,21.67,21.68,21.35,21.38,159800.0,13.9666,13.973,13.7603,13.7797,159800.0
2008-09-18 11:00:00,21.37,21.54,21.26,21.28,365700.0,13.7732,13.8828,13.7023,13.7152,365700.0
2008-09-18 11:10:00,21.28,21.31,21.12,21.21,262800.0,13.7152,13.7345,13.6121,13.6701,262800.0
2008-09-18 11:20:00,21.2,21.24,21.11,21.11,169900.0,13.6636,13.6894,13.6056,13.6056,169900.0
2008-09-18 11:30:00,21.11,21.18,21.03,21.12,381300.0,13.6056,13.6508,13.5541,13.6121,381300.0
2008-09-18 11:40:00,21.12,21.18,21.02,21.03,175200.0,13.6121,13.6508,13.5476,13.5541,175200.0
2008-09-18 11:50:00,21.03,21.05,20.78,20.91,283600.0,13.5541,13.567,13.393,13.4767,283600.0
2008-09-18 12:00:00,20.91,20.94,20.77,20.89,327600.0,13.4767,13.4961,13.3865,13.4638,327600.0
2008-09-18 12:10:00,20.89,20.95,20.81,20.9,232400.0,13.4638,13.5025,13.4123,13.4703,232400.0
2008-09-18 12:20:00,20.9,20.95,20.68,20.7,171200.0,13.4703,13.5025,13.3285,13.3414,171200.0
2008-09-18 12:30:00,20.71,20.71,20.5,20.53,317500.0,13.3478,13.3478,13.2125,13.2318,317500.0
2008-09-18 12:40:00,20.52,20.56,20.23,20.31,288600.0,13.2254,13.2512,13.0385,13.09,288600.0
2008-09-18 12:50:00,20.32,20.43,19.83,19.9,484800.0,13.0965,13.1674,12.7807,12.8258,484800.0
2008-09-18 13:00:00,19.89,20.32,19.87,20.18,423700.0,12.8193,13.0965,12.8064,13.0062,423700.0
2008-09-18 13:10:00,20.18,20.32,20.02,20.21,328500.0,13.0062,13.0965,12.9031,13.0256,328500.0
2008-09-18 13:20:00,20.21,20.23,19.98,20.06,469900.0,13.0256,13.0385,12.8773,12.9289,469900.0
2008-09-18 13:30:00,20.05,20.42,20.03,20.27,321800.0,12.9225,13.1609,12.9096,13.0643,321800.0
2008-09-18 13:40:00,20.27,20.28,20.0,20.03,264500.0,13.0643,13.0707,12.8902,12.9096,264500.0
2008-09-18 13:50:00,20.02,20.19,20.0,20.06,366500.0,12.9031,13.0127,12.8902,12.9289,366500.0
2008-09-18 14:00:00,20.06,20.1,19.7,19.75,382500.0,12.9289,12.9547,12.6969,12.7291,382500.0
2008-09-18 14:10:00,19.74,19.87,19.71,19.84,324700.0,12.7227,12.8064,12.7033,12.7871,324700.0
2008-09-18 14:20:00,19.81,20.05,19.8,20.02,395500.0,12.7678,12.9225,12.7613,12.9031,395500.0
2008-09-18 14:30:00,20.02,20.21,20.01,20.07,305300.0,12.9031,13.0256,12.8967,12.9353,305300.0
2008-09-18 14:40:00,20.07,20.4,20.07,20.36,398000.0,12.9353,13.148,12.9353,13.1223,398000.0
2008-09-18 14:50:00,20.36,20.67,20.35,20.56,495300.0,13.1223,13.3221,13.1158,13.2512,495300.0
2008-09-18 15:00:00,20.56,21.06,20.55,21.05,421100.0,13.2512,13.5734,13.2447,13.567,421100.0
2008-09-18 15:10:00,21.06,21.64,21.04,21.35,524100.0,13.5734,13.9472,13.5605,13.7603,524100.0
2008-09-18 15:20:00,21.23,21.64,21.23,21.5,401700.0,13.683,13.9472,13.683,13.857,401700.0
2008-09-18 15:30:00,21.51,21.79,21.5,21.55,589500.0,13.8634,14.0439,13.857,13.8892,589500.0
2008-09-18 15:40:00,21.51,21.64,21.51,21.59,477900.0,13.8634,13.9472,13.8634,13.915,477900.0
2008-09-18 15:50:00,21.59,21.6,21.5,21.52,752100.0,13.915,13.9215,13.857,13.8699,752100.0
2008-09-19 09:30:00,22.65,23.09,21.48,22.17,1508400.0,14.5982,14.8818,13.8441,14.2888,1508400.0
2008-09-19 09:40:00,22.2,22.3,21.37,21.77,365400.0,14.3082,14.3726,13.7732,14.031,365400.0
2008-09-19 09:50:00,21.79,22.5,19.91,21.97,689100.0,14.0439,14.5015,12.8322,14.1599,689100.0
2008-09-19 10:00:00,21.95,22.09,21.79,22.0,351200.0,14.147,14.2373,14.0439,14.1793,351200.0
2008-09-19 10:10:00,22.0,22.26,21.92,22.14,320600.0,14.1793,14.3468,14.1277,14.2695,320600.0
2008-09-19 10:20:00,22.14,22.15,21.97,21.99,275700.0,14.2695,14.2759,14.1599,14.1728,275700.0
2008-09-19 10:30:00,22.0,22.1,22.0,22.09,178500.0,14.1793,14.2437,14.1793,14.2373,178500.0
2008-09-19 10:40:00,22.09,22.37,22.09,22.27,229000.0,14.2373,14.4177,14.2373,14.3533,229000.0
2008-09-19 10:50:00,22.26,22.42,22.15,22.4,343600.0,14.3468,14.45,14.2759,14.4371,343600.0
2008-09-19 11:00:00,22.41,23.0,22.4,22.78,410100.0,14.4435,14.8238,14.4371,14.682,410100.0
2008-09-19 11:10:00,22.79,22.8,22.51,22.55,203600.0,14.6884,14.6949,14.508,14.5337,203600.0
2008-09-19 11:20:00,22.55,22.57,22.38,22.55,204500.0,14.5337,14.5466,14.4242,14.5337,204500.0
2008-09-19 11:30:00,22.55,22.85,22.5,22.85,425800.0,14.5337,14.7271,14.5015,14.7271,425800.0
2008-09-19 11:40:00,22.85,22.91,22.76,22.84,264300.0,14.7271,14.7658,14.6691,14.7206,264300.0
2008-09-19 11:50:00,22.86,23.0,22.84,22.88,456900.0,14.7335,14.8238,14.7206,14.7464,456900.0
2008-09-19 12:00:00,22.89,22.99,22.82,22.97,223400.0,14.7529,14.8173,14.7078,14.8044,223400.0
2008-09-19 12:10:00,22.97,23.14,22.95,23.13,279000.0,14.8044,14.914,14.7915,14.9076,279000.0
2008-09-19 12:20:00,23.13,23.13,23.04,23.08,180400.0,14.9076,14.9076,14.8495,14.8753,180400.0
2008-09-19 12:30:00,23.09,23.23,23.04,23.22,190400.0,14.8818,14.972,14.8495,14.9656,190400.0
2008-09-19 12:40:00,23.22,23.3,23.16,23.26,174600.0,14.9656,15.0171,14.9269,14.9913,174600.0
2008-09-19 12:50:00,23.27,23.43,23.17,23.37,299000.0,14.9978,15.1009,14.9333,15.0622,299000.0
2008-09-19 13:00:00,23.38,23.38,23.19,23.19,142200.0,15.0687,15.0687,14.9462,14.9462,142200.0
2008-09-19 13:10:00,23.19,23.42,23.17,23.39,369100.0,14.9462,15.0945,14.9333,15.0751,369100.0
2008-09-19 13:20:00,23.39,23.5,23.35,23.48,438600.0,15.0751,15.146,15.0493,15.1331,438600.0
2008-09-19 13:30:00,23.48,23.72,23.43,23.72,567200.0,15.1331,15.2878,15.1009,15.2878,567200.0
2008-09-19 13:40:00,23.72,23.75,23.42,23.47,325000.0,15.2878,15.3072,15.0945,15.1267,325000.0
2008-09-19 13:50:00,23.48,23.49,23.27,23.38,219200.0,15.1331,15.1396,14.9978,15.0687,219200.0
2008-09-19 14:00:00,23.38,23.48,23.3,23.47,144200.0,15.0687,15.1331,15.0171,15.1267,144200.0
2008-09-19 14:10:00,23.47,23.72,23.47,23.62,520600.0,15.1267,15.2878,15.1267,15.2234,520600.0
2008-09-19 14:20:00,23.62,23.8,23.6,23.69,887800.0,15.2234,15.3394,15.2105,15.2685,887800.0
2008-09-19 14:30:00,23.69,23.71,23.44,23.48,208800.0,15.2685,15.2814,15.1074,15.1331,208800.0
2008-09-19 14:40:00,23.49,23.59,23.48,23.56,193600.0,15.1396,15.204,15.1331,15.1847,193600.0
2008-09-19 14:50:00,23.55,23.56,23.29,23.33,206500.0,15.1782,15.1847,15.0107,15.0365,206500.0
2008-09-19 15:00:00,23.33,23.54,23.32,23.52,511100.0,15.0365,15.1718,15.03,15.1589,511100.0
2008-09-19 15:10:00,23.52,23.75,23.51,23.66,556500.0,15.1589,15.3072,15.1525,15.2491,556500.0
2008-09-19 15:20:00,23.66,23.75,23.57,23.62,415900.0,15.2491,15.3072,15.1911,15.2234,415900.0
2008-09-19 15:30:00,23.62,23.72,23.52,23.66,678500.0,15.2234,15.2878,15.1589,15.2491,678500.0
2008-09-19 15:40:00,23.66,23.96,23.66,23.83,514000.0,15.2491,15.4425,15.2491,15.3587,514000.0
2008-09-19 15:50:00,23.83,23.95,23.68,23.7,1046600.0,15.3587,15.4361,15.262,15.2749,1046600.0
2008-09-22 09:30:00,23.02,24.0,23.02,23.7,617300.0,14.8367,15.4683,14.8367,15.2749,617300.0
2008-09-22 09:40:00,23.7,23.94,23.44,23.47,231800.0,15.2749,15.4296,15.1074,15.1267,231800.0
2008-09-22 09:50:00,23.47,23.7,23.41,23.52,205800.0,15.1267,15.2749,15.088,15.1589,205800.0
2008-09-22 10:00:00,23.55,23.62,23.46,23.54,150600.0,15.1782,15.2234,15.1202,15.1718,150600.0
2008-09-22 10:10:00,23.55,23.61,23.42,23.43,172600.0,15.1782,15.2169,15.0945,15.1009,172600.0
2008-09-22 10:20:00,23.43,23.51,23.36,23.42,181700.0,15.1009,15.1525,15.0558,15.0945,181700.0
2008-09-22 10:30:00,23.43,23.61,23.35,23.61,337100.0,15.1009,15.2169,15.0493,15.2169,337100.0
2008-09-22 10:40:00,23.6,23.72,23.51,23.51,202300.0,15.2105,15.2878,15.1525,15.1525,202300.0
2008-09-22 10:50:00,23.51,23.68,23.41,23.42,171000.0,15.1525,15.262,15.088,15.0945,171000.0
2008-09-22 11:00:00,23.42,23.48,23.2,23.26,168400.0,15.0945,15.1331,14.9527,14.9913,168400.0
2008-09-22 11:10:00,23.25,23.32,23.11,23.32,339700.0,14.9849,15.03,14.8947,15.03,339700.0
2008-09-22 11:20:00,23.31,23.33,23.18,23.24,97500.0,15.0236,15.0365,14.9398,14.9784,97500.0
2008-09-22 11:30:00,23.24,23.35,23.16,23.23,126000.0,14.9784,15.0493,14.9269,14.972,126000.0
2008-09-22 11:40:00,23.23,23.24,23.13,23.18,83800.0,14.972,14.9784,14.9076,14.9398,83800.0
2008-09-22 11:50:00,23.18,23.33,23.16,23.29,105800.0,14.9398,15.0365,14.9269,15.0107,105800.0
2008-09-22 12:00:00,23.29,23.31,23.26,23.26,75700.0,15.0107,15.0236,14.9913,14.9913,75700.0
2008-09-22 12:10:00,23.26,23.33,23.2,23.31,98100.0,14.9913,15.0365,14.9527,15.0236,98100.0
2008-09-22 12:20:00,23.32,23.37,23.28,23.33,49600.0,15.03,15.0622,15.0042,15.0365,49600.0
2008-09-22 12:30:00,23.33,23.44,23.33,23.4,75000.0,15.0365,15.1074,15.0365,15.0816,75000.0
2008-09-22 12:40:00,23.41,23.41,23.27,23.27,121800.0,15.088,15.088,14.9978,14.9978,121800.0
2008-09-22 12:50:00,23.27,23.43,23.26,23.4,128300.0,14.9978,15.1009,14.9913,15.0816,128300.0
2008-09-22 13:00:00,23.4,23.51,23.39,23.51,133400.0,15.0816,15.1525,15.0751,15.1525,133400.0
2008-09-22 13:10:00,23.51,23.59,23.35,23.4,176200.0,15.1525,15.204,15.0493,15.0816,176200.0
2008-09-22 13:20:00,23.4,23.44,23.36,23.41,208400.0,15.0816,15.1074,15.0558,15.088,208400.0
2008-09-22 13:30:00,23.4,23.44,23.36,23.41,132200.0,15.0816,15.1074,15.0558,15.088,132200.0
2008-09-22 13:40:00,23.41,23.51,23.39,23.5,112900.0,15.088,15.1525,15.0751,15.146,112900.0
2008-09-22 13:50:00,23.5,23.56,23.46,23.52,159200.0,15.146,15.1847,15.1202,15.1589,159200.0
2008-09-22 14:00:00,23.52,23.73,23.51,23.73,210400.0,15.1589,15.2943,15.1525,15.2943,210400.0
2008-09-22 14:10:00,23.73,23.95,23.73,23.86,329300.0,15.2943,15.4361,15.2943,15.378,329300.0
2008-09-22 14:20:00,23.87,23.89,23.61,23.69,192500.0,15.3845,15.3974,15.2169,15.2685,192500.0
2008-09-22 14:30:00,23.69,23.9,23.69,23.85,184400.0,15.2685,15.4038,15.2685,15.3716,184400.0
2008-09-22 14:40:00,23.85,23.85,23.67,23.71,223100.0,15.3716,15.3716,15.2556,15.2814,223100.0
2008-09-22 14:50:00,23.72,23.72,23.5,23.6,228800.0,15.2878,15.2878,15.146,15.2105,228800.0
2008-09-22 15:00:00,23.6,23.67,23.48,23.48,221100.0,15.2105,15.2556,15.1331,15.1331,221100.0
2008-09-22 15:10:00,23.48,23.57,23.25,23.25,197600.0,15.1331,15.1911,14.9849,14.9849,197600.0
2008-09-22 15:20:00,23.26,23.36,23.2,23.3,233500.0,14.9913,15.0558,14.9527,15.0171,233500.0
2008-09-22 15:30:00,23.3,23.34,23.29,23.3,206100.0,15.0171,15.0429,15.0107,15.0171,206100.0
2008-09-22 15:40:00,23.3,23.4,23.26,23.38,552000.0,15.0171,15.0816,14.9913,15.0687,552000.0
2008-09-22 15:50:00,23.38,23.38,23.18,23.26,505000.0,15.0687,15.0687,14.9398,14.9913,505000.0
2008-09-23 09:30:00,23.3,23.54,23.16,23.27,80600.0,15.0171,15.1718,14.9269,14.9978,80600.0
2008-09-23 09:40:00,23.28,23.67,23.27,23.61,92700.0,15.0042,15.2556,14.9978,15.2169,92700.0
2008-09-23 09:50:00,23.61,23.75,23.53,23.58,97400.0,15.2169,15.3072,15.1654,15.1976,97400.0
2008-09-23 10:00:00,23.57,23.95,23.57,23.9,210100.0,15.1911,15.4361,15.1911,15.4038,210100.0
2008-09-23 10:10:00,23.9,24.23,23.89,24.04,417300.0,15.4038,15.6165,15.3974,15.4941,417300.0
2008-09-23 10:20:00,24.04,24.16,23.91,24.05,291100.0,15.4941,15.5714,15.4103,15.5005,291100.0
2008-09-23 10:30:00,24.05,24.13,23.97,24.0,205400.0,15.5005,15.5521,15.4489,15.4683,205400.0
2008-09-23 10:40:00,24.0,24.1,23.89,24.09,258800.0,15.4683,15.5327,15.3974,15.5263,258800.0
2008-09-23 10:50:00,24.09,24.1,23.95,24.02,171400.0,15.5263,15.5327,15.4361,15.4812,171400.0
2008-09-23 11:00:00,24.02,24.09,24.0,24.07,176500.0,15.4812,15.5263,15.4683,15.5134,176500.0
2008-09-23 11:10:00,24.07,24.28,24.03,24.14,168700.0,15.5134,15.6487,15.4876,15.5585,168700.0
2008-09-23 11:20:00,24.13,24.4,24.11,24.31,304300.0,15.5521,15.7261,15.5392,15.6681,304300.0
2008-09-23 11:30:00,24.32,24.64,24.28,24.43,349600.0,15.6745,15.8808,15.6487,15.7454,349600.0
2008-09-23 11:40:00,24.41,24.58,24.36,24.47,155600.0,15.7325,15.8421,15.7003,15.7712,155600.0
2008-09-23 11:50:00,24.47,24.57,24.39,24.42,132200.0,15.7712,15.8357,15.7196,15.739,132200.0
2008-09-23 12:00:00,24.42,24.48,24.27,24.46,108000.0,15.739,15.7776,15.6423,15.7648,108000.0
2008-09-23 12:10:00,24.45,24.45,24.3,24.3,106100.0,15.7583,15.7583,15.6616,15.6616,106100.0
2008-09-23 12:20:00,24.31,24.34,24.19,24.21,142000.0,15.6681,15.6874,15.5907,15.6036,142000.0
2008-09-23 12:30:00,24.2,24.3,24.1,24.26,731400.0,15.5972,15.6616,15.5327,15.6359,731400.0
2008-09-23 12:40:00,24.25,24.25,24.13,24.18,144300.0,15.6294,15.6294,15.5521,15.5843,144300.0
2008-09-23 12:50:00,24.19,24.23,23.93,24.15,199500.0,15.5907,15.6165,15.4232,15.565,199500.0
2008-09-23 13:00:00,24.16,24.16,24.05,24.12,188500.0,15.5714,15.5714,15.5005,15.5456,188500.0
2008-09-23 13:10:00,24.12,24.22,24.1,24.19,193500.0,15.5456,15.6101,15.5327,15.5907,193500.0
2008-09-23 13:20:00,24.19,24.2,23.99,24.04,134500.0,15.5907,15.5972,15.4618,15.4941,134500.0
2008-09-23 13:30:00,24.04,24.09,23.99,24.07,290700.0,15.4941,15.5263,15.4618,15.5134,290700.0
2008-09-23 13:40:00,24.06,24.18,24.06,24.1,186800.0,15.5069,15.5843,15.5069,15.5327,186800.0
2008-09-23 13:50:00,24.1,24.14,24.03,24.14,142600.0,15.5327,15.5585,15.4876,15.5585,142600.0
2008-09-23 14:00:00,24.13,24.17,24.0,24.17,161000.0,15.5521,15.5778,15.4683,15.5778,161000.0
2008-09-23 14:10:00,24.19,24.2,24.12,24.12,144300.0,15.5907,15.5972,15.5456,15.5456,144300.0
2008-09-23 14:20:00,24.12,24.3,24.04,24.26,156500.0,15.5456,15.6616,15.4941,15.6359,156500.0
2008-09-23 14:30:00,24.27,24.34,24.27,24.33,157900.0,15.6423,15.6874,15.6423,15.681,157900.0
2008-09-23 14:40:00,24.32,24.47,24.26,24.42,204400.0,15.6745,15.7712,15.6359,15.739,204400.0
2008-09-23 14:50:00,24.41,24.48,24.39,24.42,199300.0,15.7325,15.7776,15.7196,15.739,199300.0
2008-09-23 15:00:00,24.42,24.63,24.4,24.53,705900.0,15.739,15.8743,15.7261,15.8099,705900.0
2008-09-23 15:10:00,24.52,24.58,24.47,24.55,398700.0,15.8034,15.8421,15.7712,15.8228,398700.0
2008-09-23 15:20:00,24.55,24.57,24.33,24.35,257600.0,15.8228,15.8357,15.681,15.6939,257600.0
2008-09-23 15:30:00,24.36,24.38,24.0,24.09,549900.0,15.7003,15.7132,15.4683,15.5263,549900.0
2008-09-23 15:40:00,24.09,24.18,23.78,23.88,491300.0,15.5263,15.5843,15.3265,15.3909,491300.0
2008-09-23 15:50:00,23.89,24.12,23.85,23.85,765400.0,15.3974,15.5456,15.3716,15.3716,765400.0
2008-09-24 09:30:00,24.09,24.09,24.09,24.09,5100.0,15.5263,15.5263,15.5263,15.5263,5100.0
2008-09-24 09:40:00,24.07,24.22,23.85,23.95,415900.0,15.5134,15.6101,15.3716,15.4361,415900.0
2008-09-24 09:50:00,23.96,24.0,23.59,23.7,413700.0,15.4425,15.4683,15.204,15.2749,413700.0
2008-09-24 10:00:00,23.69,23.79,23.67,23.74,229500.0,15.2685,15.3329,15.2556,15.3007,229500.0
2008-09-24 10:10:00,23.73,23.76,23.63,23.73,246800.0,15.2943,15.3136,15.2298,15.2943,246800.0
2008-09-24 10:20:00,23.72,23.87,23.7,23.86,299800.0,15.2878,15.3845,15.2749,15.378,299800.0
2008-09-24 10:30:00,23.85,23.86,23.64,23.67,448500.0,15.3716,15.378,15.2363,15.2556,448500.0
2008-09-24 10:40:00,23.68,23.79,23.64,23.76,313700.0,15.262,15.3329,15.2363,15.3136,313700.0
2008-09-24 10:50:00,23.76,23.84,23.76,23.83,169800.0,15.3136,15.3652,15.3136,15.3587,169800.0
2008-09-24 11:00:00,23.83,23.96,23.77,23.81,274600.0,15.3587,15.4425,15.32,15.3458,274600.0
2008-09-24 11:10:00,23.82,23.92,23.66,23.67,196400.0,15.3523,15.4167,15.2491,15.2556,196400.0
2008-09-24 11:20:00,23.74,23.82,23.7,23.81,109500.0,15.3007,15.3523,15.2749,15.3458,109500.0
2008-09-24 11:30:00,23.8,23.8,23.67,23.67,132800.0,15.3394,15.3394,15.2556,15.2556,132800.0
2008-09-24 11:40:00,23.67,23.68,23.45,23.49,236700.0,15.2556,15.262,15.1138,15.1396,236700.0
2008-09-24 11:50:00,23.49,23.62,23.48,23.61,237700.0,15.1396,15.2234,15.1331,15.2169,237700.0
2008-09-24 12:00:00,23.62,23.71,23.6,23.71,120100.0,15.2234,15.2814,15.2105,15.2814,120100.0
2008-09-24 12:10:00,23.71,23.89,23.67,23.89,406400.0,15.2814,15.3974,15.2556,15.3974,406400.0
2008-09-24 12:20:00,23.88,23.94,23.69,23.74,140000.0,15.3909,15.4296,15.2685,15.3007,140000.0
2008-09-24 12:30:00,23.74,23.76,23.69,23.7,61000.0,15.3007,15.3136,15.2685,15.2749,61000.0
2008-09-24 12:40:00,23.69,23.7,23.67,23.67,103300.0,15.2685,15.2749,15.2556,15.2556,103300.0
2008-09-24 12:50:00,23.67,23.67,23.54,23.55,152900.0,15.2556,15.2556,15.1718,15.1782,152900.0
2008-09-24 13:00:00,23.54,23.63,23.54,23.61,199500.0,15.1718,15.2298,15.1718,15.2169,199500.0
2008-09-24 13:10:00,23.61,23.64,23.57,23.6,308600.0,15.2169,15.2363,15.1911,15.2105,308600.0
2008-09-24 13:20:00,23.6,23.72,23.6,23.65,192800.0,15.2105,15.2878,15.2105,15.2427,192800.0
2008-09-24 13:30:00,23.65,23.73,23.64,23.7,353600.0,15.2427,15.2943,15.2363,15.2749,353600.0
2008-09-24 13:40:00,23.7,23.84,23.67,23.82,176300.0,15.2749,15.3652,15.2556,15.3523,176300.0
2008-09-24 13:50:00,23.81,23.82,23.62,23.65,251700.0,15.3458,15.3523,15.2234,15.2427,251700.0
2008-09-24 14:00:00,23.64,23.73,23.64,23.7,108800.0,15.2363,15.2943,15.2363,15.2749,108800.0
2008-09-24 14:10:00,23.7,23.7,23.51,23.56,207700.0,15.2749,15.2749,15.1525,15.1847,207700.0
2008-09-24 14:20:00,23.57,23.57,23.46,23.5,172100.0,15.1911,15.1911,15.1202,15.146,172100.0
2008-09-24 14:30:00,23.5,23.69,23.49,23.66,182900.0,15.146,15.2685,15.1396,15.2491,182900.0
2008-09-24 14:40:00,23.65,23.69,23.65,23.66,142700.0,15.2427,15.2685,15.2427,15.2491,142700.0
2008-09-24 14:50:00,23.66,23.74,23.6,23.62,151400.0,15.2491,15.3007,15.2105,15.2234,151400.0
2008-09-24 15:00:00,23.63,23.72,23.6,23.72,320000.0,15.2298,15.2878,15.2105,15.2878,320000.0
2008-09-24 15:10:00,23.72,23.73,23.6,23.65,254500.0,15.2878,15.2943,15.2105,15.2427,254500.0
2008-09-24 15:20:00,23.65,23.72,23.62,23.71,360500.0,15.2427,15.2878,15.2234,15.2814,360500.0
2008-09-24 15:30:00,23.71,23.75,23.65,23.65,608600.0,15.2814,15.3072,15.2427,15.2427,608600.0
2008-09-24 15:40:00,23.65,23.65,23.49,23.56,650800.0,15.2427,15.2427,15.1396,15.1847,650800.0
2008-09-24 15:50:00,23.55,23.66,23.49,23.64,630300.0,15.1782,15.2491,15.1396,15.2363,630300.0
2008-09-25 09:30:00,23.8,23.95,23.1,23.5,337300.0,15.3394,15.4361,14.8882,15.146,337300.0
2008-09-25 09:40:00,23.47,23.49,23.23,23.39,404700.0,15.1267,15.1396,14.972,15.0751,404700.0
2008-09-25 09:50:00,23.37,23.44,23.34,23.37,346300.0,15.0622,15.1074,15.0429,15.0622,346300.0
2008-09-25 10:00:00,23.36,23.42,23.28,23.39,209500.0,15.0558,15.0945,15.0042,15.0751,209500.0
2008-09-25 10:10:00,23.39,23.45,23.35,23.4,336600.0,15.0751,15.1138,15.0493,15.0816,336600.0
2008-09-25 10:20:00,23.41,23.49,23.4,23.47,228200.0,15.088,15.1396,15.0816,15.1267,228200.0
2008-09-25 10:30:00,23.47,23.5,23.28,23.31,128700.0,15.1267,15.146,15.0042,15.0236,128700.0
2008-09-25 10:40:00,23.31,23.36,23.25,23.3,186900.0,15.0236,15.0558,14.9849,15.0171,186900.0
2008-09-25 10:50:00,23.3,23.3,23.25,23.28,136400.0,15.0171,15.0171,14.9849,15.0042,136400.0
2008-09-25 11:00:00,23.28,23.36,23.23,23.27,268700.0,15.0042,15.0558,14.972,14.9978,268700.0
2008-09-25 11:10:00,23.28,23.39,23.27,23.38,132300.0,15.0042,15.0751,14.9978,15.0687,132300.0
2008-09-25 11:20:00,23.37,23.4,23.31,23.37,277200.0,15.0622,15.0816,15.0236,15.0622,277200.0
2008-09-25 11:30:00,23.37,23.43,23.37,23.37,239700.0,15.0622,15.1009,15.0622,15.0622,239700.0
2008-09-25 11:40:00,23.38,23.44,23.37,23.42,133600.0,15.0687,15.1074,15.0622,15.0945,133600.0
2008-09-25 11:50:00,23.42,23.44,23.32,23.39,181800.0,15.0945,15.1074,15.03,15.0751,181800.0
2008-09-25 12:00:00,23.37,23.45,23.33,23.44,100100.0,15.0622,15.1138,15.0365,15.1074,100100.0
2008-09-25 12:10:00,23.45,23.5,23.42,23.47,256700.0,15.1138,15.146,15.0945,15.1267,256700.0
2008-09-25 12:20:00,23.48,23.49,23.39,23.43,119200.0,15.1331,15.1396,15.0751,15.1009,119200.0
2008-09-25 12:30:00,23.44,23.48,23.43,23.47,101600.0,15.1074,15.1331,15.1009,15.1267,101600.0
2008-09-25 12:40:00,23.46,23.5,23.44,23.5,95800.0,15.1202,15.146,15.1074,15.146,95800.0
2008-09-25 12:50:00,23.5,23.51,23.42,23.46,170100.0,15.146,15.1525,15.0945,15.1202,170100.0
2008-09-25 13:00:00,23.47,23.52,23.45,23.5,159300.0,15.1267,15.1589,15.1138,15.146,159300.0
2008-09-25 13:10:00,23.5,23.55,23.48,23.51,274200.0,15.146,15.1782,15.1331,15.1525,274200.0
2008-09-25 13:20:00,23.52,23.54,23.5,23.53,535300.0,15.1589,15.1718,15.146,15.1654,535300.0
2008-09-25 13:30:00,23.53,23.6,23.53,23.59,252900.0,15.1654,15.2105,15.1654,15.204,252900.0
2008-09-25 13:40:00,23.59,23.62,23.56,23.56,227800.0,15.204,15.2234,15.1847,15.1847,227800.0
2008-09-25 13:50:00,23.56,23.65,23.55,23.65,284000.0,15.1847,15.2427,15.1782,15.2427,284000.0
2008-09-25 14:00:00,23.65,23.67,23.63,23.66,419000.0,15.2427,15.2556,15.2298,15.2491,419000.0
2008-09-25 14:10:00,23.65,23.65,23.43,23.51,150000.0,15.2427,15.2427,15.1009,15.1525,150000.0
2008-09-25 14:20:00,23.5,23.5,23.4,23.49,143600.0,15.146,15.146,15.0816,15.1396,143600.0
2008-09-25 14:30:00,23.49,23.57,23.47,23.48,82100.0,15.1396,15.1911,15.1267,15.1331,82100.0
2008-09-25 14:40:00,23.5,23.51,23.43,23.43,137500.0,15.146,15.1525,15.1009,15.1009,137500.0
2008-09-25 14:50:00,23.42,23.57,23.41,23.57,192400.0,15.0945,15.1911,15.088,15.1911,192400.0
2008-09-25 15:00:00,23.57,23.62,23.56,23.6,298600.0,15.1911,15.2234,15.1847,15.2105,298600.0
2008-09-25 15:10:00,23.6,23.64,23.53,23.6,171100.0,15.2105,15.2363,15.1654,15.2105,171100.0
2008-09-25 15:20:00,23.59,23.65,23.57,23.61,170000.0,15.204,15.2427,15.1911,15.2169,170000.0
2008-09-25 15:30:00,23.61,23.66,23.6,23.63,383600.0,15.2169,15.2491,15.2105,15.2298,383600.0
2008-09-25 15:40:00,23.64,23.67,23.55,23.55,390100.0,15.2363,15.2556,15.1782,15.1782,390100.0
2008-09-25 15:50:00,23.55,23.61,23.51,23.61,440800.0,15.1782,15.2169,15.1525,15.2169,440800.0
2008-09-26 09:30:00,23.29,23.29,23.0,23.05,193400.0,15.0107,15.0107,14.8238,14.856,193400.0
2008-09-26 09:40:00,23.04,23.23,23.0,23.19,161200.0,14.8495,14.972,14.8238,14.9462,161200.0
2008-09-26 09:50:00,23.17,23.2,23.0,23.09,125300.0,14.9333,14.9527,14.8238,14.8818,125300.0
2008-09-26 10:00:00,23.07,23.2,23.07,23.13,97100.0,14.8689,14.9527,14.8689,14.9076,97100.0
2008-09-26 10:10:00,23.14,23.21,23.09,23.15,91600.0,14.914,14.9591,14.8818,14.9204,91600.0
2008-09-26 10:20:00,23.15,23.21,23.1,23.17,100900.0,14.9204,14.9591,14.8882,14.9333,100900.0
2008-09-26 10:30:00,23.18,23.22,23.16,23.19,199600.0,14.9398,14.9656,14.9269,14.9462,199600.0
2008-09-26 10:40:00,23.2,23.25,23.19,23.22,80500.0,14.9527,14.9849,14.9462,14.9656,80500.0
2008-09-26 10:50:00,23.22,23.23,23.18,23.2,126800.0,14.9656,14.972,14.9398,14.9527,126800.0
2008-09-26 11:00:00,23.2,23.21,23.1,23.15,101400.0,14.9527,14.9591,14.8882,14.9204,101400.0
2008-09-26 11:10:00,23.16,23.19,23.01,23.12,98000.0,14.9269,14.9462,14.8302,14.9011,98000.0
2008-09-26 11:20:00,23.12,23.16,23.07,23.08,94600.0,14.9011,14.9269,14.8689,14.8753,94600.0
2008-09-26 11:30:00,23.07,23.14,23.0,23.0,107600.0,14.8689,14.914,14.8238,14.8238,107600.0
2008-09-26 11:40:00,23.01,23.06,22.92,22.93,119800.0,14.8302,14.8624,14.7722,14.7787,119800.0
2008-09-26 11:50:00,22.92,23.0,22.87,22.9,132300.0,14.7722,14.8238,14.74,14.7593,132300.0
2008-09-26 12:00:00,22.9,22.93,22.82,22.85,130800.0,14.7593,14.7787,14.7078,14.7271,130800.0
2008-09-26 12:10:00,22.85,22.86,22.8,22.8,125600.0,14.7271,14.7335,14.6949,14.6949,125600.0
2008-09-26 12:20:00,22.8,22.9,22.8,22.85,109200.0,14.6949,14.7593,14.6949,14.7271,109200.0
2008-09-26 12:30:00,22.85,22.88,22.82,22.86,105600.0,14.7271,14.7464,14.7078,14.7335,105600.0
2008-09-26 12:40:00,22.86,22.89,22.85,22.85,101900.0,14.7335,14.7529,14.7271,14.7271,101900.0
2008-09-26 12:50:00,22.85,22.87,22.81,22.84,147400.0,14.7271,14.74,14.7013,14.7206,147400.0
2008-09-26 13:00:00,22.85,22.88,22.83,22.85,134500.0,14.7271,14.7464,14.7142,14.7271,134500.0
2008-09-26 13:10:00,22.85,22.86,22.83,22.85,118400.0,14.7271,14.7335,14.7142,14.7271,118400.0
2008-09-26 13:20:00,22.85,22.86,22.83,22.85,102800.0,14.7271,14.7335,14.7142,14.7271,102800.0
2008-09-26 13:30:00,22.85,22.86,22.84,22.84,80300.0,14.7271,14.7335,14.7206,14.7206,80300.0
2008-09-26 13:40:00,22.85,22.86,22.84,22.85,117800.0,14.7271,14.7335,14.7206,14.7271,117800.0
2008-09-26 13:50:00,22.85,22.93,22.84,22.91,165900.0,14.7271,14.7787,14.7206,14.7658,165900.0
2008-09-26 14:00:00,22.9,22.94,22.88,22.9,103400.0,14.7593,14.7851,14.7464,14.7593,103400.0
2008-09-26 14:10:00,22.9,22.94,22.89,22.91,162000.0,14.7593,14.7851,14.7529,14.7658,162000.0
2008-09-26 14:20:00,22.91,22.93,22.86,22.88,232700.0,14.7658,14.7787,14.7335,14.7464,232700.0
2008-09-26 14:30:00,22.88,22.96,22.88,22.93,122600.0,14.7464,14.798,14.7464,14.7787,122600.0
2008-09-26 14:40:00,22.92,22.94,22.85,22.87,128100.0,14.7722,14.7851,14.7271,14.74,128100.0
2008-09-26 14:50:00,22.87,22.88,22.82,22.82,77900.0,14.74,14.7464,14.7078,14.7078,77900.0
2008-09-26 15:00:00,22.82,22.82,22.66,22.77,214600.0,14.7078,14.7078,14.6046,14.6755,214600.0
2008-09-26 15:10:00,22.76,22.88,22.76,22.82,147800.0,14.6691,14.7464,14.6691,14.7078,147800.0
2008-09-26 15:20:00,22.82,22.95,22.79,22.85,328800.0,14.7078,14.7915,14.6884,14.7271,328800.0
2008-09-26 15:30:00,22.85,22.87,22.75,22.86,227300.0,14.7271,14.74,14.6626,14.7335,227300.0
2008-09-26 15:40:00,22.86,22.88,22.81,22.83,447100.0,14.7335,14.7464,14.7013,14.7142,447100.0
2008-09-26 15:50:00,22.83,22.95,22.82,22.88,537700.0,14.7142,14.7915,14.7078,14.7464,537700.0
2008-09-29 09:30:00,22.61,22.87,22.24,22.32,250100.0,14.5724,14.74,14.3339,14.3855,250100.0
2008-09-29 09:40:00,22.31,22.38,22.0,22.05,299000.0,14.3791,14.4242,14.1793,14.2115,299000.0
2008-09-29 09:50:00,22.04,22.06,21.61,21.88,318400.0,14.205,14.2179,13.9279,14.1019,318400.0
2008-09-29 10:00:00,21.89,21.96,21.6,21.64,231600.0,14.1084,14.1535,13.9215,13.9472,231600.0
2008-09-29 10:10:00,21.63,21.71,21.52,21.53,216000.0,13.9408,13.9923,13.8699,13.8763,216000.0
2008-09-29 10:20:00,21.54,21.72,21.49,21.61,195900.0,13.8828,13.9988,13.8506,13.9279,195900.0
2008-09-29 10:30:00,21.61,21.71,21.53,21.65,160600.0,13.9279,13.9923,13.8763,13.9537,160600.0
2008-09-29 10:40:00,21.66,22.0,21.64,21.99,229900.0,13.9601,14.1793,13.9472,14.1728,229900.0
2008-09-29 10:50:00,22.0,22.05,21.76,21.8,145600.0,14.1793,14.2115,14.0246,14.0504,145600.0
2008-09-29 11:00:00,21.8,21.87,21.68,21.84,145800.0,14.0504,14.0955,13.973,14.0761,145800.0
2008-09-29 11:10:00,21.84,21.84,21.57,21.59,114200.0,14.0761,14.0761,13.9021,13.915,114200.0
2008-09-29 11:20:00,21.61,21.64,21.51,21.62,135700.0,13.9279,13.9472,13.8634,13.9343,135700.0
2008-09-29 11:30:00,21.62,21.69,21.58,21.61,115200.0,13.9343,13.9795,13.9086,13.9279,115200.0
2008-09-29 11:40:00,21.61,21.72,21.47,21.67,146400.0,13.9279,13.9988,13.8377,13.9666,146400.0
2008-09-29 11:50:00,21.66,21.73,21.57,21.71,100100.0,13.9601,14.0052,13.9021,13.9923,100100.0
2008-09-29 12:00:00,21.71,21.71,21.64,21.65,93700.0,13.9923,13.9923,13.9472,13.9537,93700.0
2008-09-29 12:10:00,21.65,21.85,21.64,21.71,231600.0,13.9537,14.0826,13.9472,13.9923,231600.0
2008-09-29 12:20:00,21.7,21.82,21.66,21.75,162800.0,13.9859,14.0632,13.9601,14.0181,162800.0
2008-09-29 12:30:00,21.76,21.96,21.66,21.86,124300.0,14.0246,14.1535,13.9601,14.089,124300.0
2008-09-29 12:40:00,21.86,21.93,21.74,21.74,95700.0,14.089,14.1341,14.0117,14.0117,95700.0
2008-09-29 12:50:00,21.75,21.78,21.69,21.7,63000.0,14.0181,14.0375,13.9795,13.9859,63000.0
2008-09-29 13:00:00,21.7,21.72,21.52,21.53,89600.0,13.9859,13.9988,13.8699,13.8763,89600.0
2008-09-29 13:10:00,21.52,21.59,21.51,21.52,96900.0,13.8699,13.915,13.8634,13.8699,96900.0
2008-09-29 13:20:00,21.52,21.72,21.5,21.61,131900.0,13.8699,13.9988,13.857,13.9279,131900.0
2008-09-29 13:30:00,21.6,21.65,21.46,21.52,123200.0,13.9215,13.9537,13.8312,13.8699,123200.0
2008-09-29 13:40:00,21.5,21.57,20.75,21.09,302100.0,13.857,13.9021,13.3736,13.5927,302100.0
2008-09-29 13:50:00,21.12,21.53,21.01,21.29,240700.0,13.6121,13.8763,13.5412,13.7217,240700.0
2008-09-29 14:00:00,21.29,21.46,20.79,21.17,302400.0,13.7217,13.8312,13.3994,13.6443,302400.0
2008-09-29 14:10:00,21.18,21.24,20.84,21.08,208800.0,13.6508,13.6894,13.4316,13.5863,208800.0
2008-09-29 14:20:00,21.06,21.23,20.9,21.06,118100.0,13.5734,13.683,13.4703,13.5734,118100.0
2008-09-29 14:30:00,21.06,21.09,20.96,21.08,96900.0,13.5734,13.5927,13.509,13.5863,96900.0
2008-09-29 14:40:00,21.09,21.23,21.0,21.01,133400.0,13.5927,13.683,13.5347,13.5412,133400.0
2008-09-29 14:50:00,21.0,21.09,21.0,21.01,143900.0,13.5347,13.5927,13.5347,13.5412,143900.0
2008-09-29 15:00:00,21.0,21.13,20.97,20.98,107400.0,13.5347,13.6185,13.5154,13.5219,107400.0
2008-09-29 15:10:00,20.97,21.09,20.82,20.84,149600.0,13.5154,13.5927,13.4187,13.4316,149600.0
2008-09-29 15:20:00,20.83,21.16,20.52,20.61,196300.0,13.4252,13.6379,13.2254,13.2834,196300.0
2008-09-29 15:30:00,20.6,20.66,20.51,20.66,237600.0,13.2769,13.3156,13.2189,13.3156,237600.0
2008-09-29 15:40:00,20.65,20.81,20.34,20.41,509100.0,13.3092,13.4123,13.1094,13.1545,509100.0
2008-09-29 15:50:00,20.41,20.72,20.41,20.63,558200.0,13.1545,13.3543,13.1545,13.2963,558200.0
2008-09-30 09:30:00,21.18,21.79,20.64,20.78,323400.0,13.6508,14.0439,13.3027,13.393,323400.0
2008-09-30 09:40:00,20.77,20.79,20.47,20.49,192700.0,13.3865,13.3994,13.1932,13.206,192700.0
2008-09-30 09:50:00,20.48,20.57,20.37,20.52,239600.0,13.1996,13.2576,13.1287,13.2254,239600.0
2008-09-30 10:00:00,20.52,20.59,20.5,20.53,214100.0,13.2254,13.2705,13.2125,13.2318,214100.0
2008-09-30 10:10:00,20.53,20.83,20.53,20.74,222400.0,13.2318,13.4252,13.2318,13.3672,222400.0
2008-09-30 10:20:00,20.74,20.9,20.7,20.83,174300.0,13.3672,13.4703,13.3414,13.4252,174300.0
2008-09-30 10:30:00,20.84,21.14,20.83,21.12,275500.0,13.4316,13.625,13.4252,13.6121,275500.0
2008-09-30 10:40:00,21.13,21.27,21.02,21.22,210300.0,13.6185,13.7088,13.5476,13.6765,210300.0
2008-09-30 10:50:00,21.21,21.29,21.11,21.17,148600.0,13.6701,13.7217,13.6056,13.6443,148600.0
2008-09-30 11:00:00,21.17,21.3,21.15,21.29,224800.0,13.6443,13.7281,13.6314,13.7217,224800.0
2008-09-30 11:10:00,21.28,21.64,21.24,21.44,309800.0,13.7152,13.9472,13.6894,13.8183,309800.0
2008-09-30 11:20:00,21.44,21.47,21.33,21.38,173800.0,13.8183,13.8377,13.7474,13.7797,173800.0
2008-09-30 11:30:00,21.39,21.49,21.37,21.42,118100.0,13.7861,13.8506,13.7732,13.8054,118100.0
2008-09-30 11:40:00,21.42,21.5,21.41,21.43,149600.0,13.8054,13.857,13.799,13.8119,149600.0
2008-09-30 11:50:00,21.42,21.45,21.34,21.43,206800.0,13.8054,13.8248,13.7539,13.8119,206800.0
2008-09-30 12:00:00,21.43,21.43,21.29,21.32,79300.0,13.8119,13.8119,13.7217,13.741,79300.0
2008-09-30 12:10:00,21.32,21.33,21.2,21.25,55400.0,13.741,13.7474,13.6636,13.6959,55400.0
2008-09-30 12:20:00,21.25,21.27,21.16,21.19,75200.0,13.6959,13.7088,13.6379,13.6572,75200.0
2008-09-30 12:30:00,21.17,21.23,21.11,21.22,76000.0,13.6443,13.683,13.6056,13.6765,76000.0
2008-09-30 12:40:00,21.21,21.28,21.19,21.28,98200.0,13.6701,13.7152,13.6572,13.7152,98200.0
2008-09-30 12:50:00,21.28,21.39,21.27,21.37,123800.0,13.7152,13.7861,13.7088,13.7732,123800.0
2008-09-30 13:00:00,21.38,21.38,21.29,21.32,100100.0,13.7797,13.7797,13.7217,13.741,100100.0
2008-09-30 13:10:00,21.31,21.41,21.27,21.41,89400.0,13.7345,13.799,13.7088,13.799,89400.0
2008-09-30 13:20:00,21.4,21.53,21.4,21.52,86300.0,13.7925,13.8763,13.7925,13.8699,86300.0
2008-09-30 13:30:00,21.52,21.54,21.46,21.48,132400.0,13.8699,13.8828,13.8312,13.8441,132400.0
2008-09-30 13:40:00,21.47,21.49,21.39,21.44,67500.0,13.8377,13.8506,13.7861,13.8183,67500.0
2008-09-30 13:50:00,21.44,21.51,21.42,21.47,125200.0,13.8183,13.8634,13.8054,13.8377,125200.0
2008-09-30 14:00:00,21.47,21.51,21.46,21.5,150500.0,13.8377,13.8634,13.8312,13.857,150500.0
2008-09-30 14:10:00,21.5,21.61,21.49,21.6,164200.0,13.857,13.9279,13.8506,13.9215,164200.0
2008-09-30 14:20:00,21.6,21.71,21.58,21.67,151200.0,13.9215,13.9923,13.9086,13.9666,151200.0
2008-09-30 14:30:00,21.67,21.72,21.66,21.71,270900.0,13.9666,13.9988,13.9601,13.9923,270900.0
2008-09-30 14:40:00,21.71,21.94,21.69,21.91,281900.0,13.9923,14.1406,13.9795,14.1212,281900.0
2008-09-30 14:50:00,21.92,22.05,21.86,21.95,348100.0,14.1277,14.2115,14.089,14.147,348100.0
2008-09-30 15:00:00,21.95,21.98,21.84,21.84,108100.0,14.147,14.1664,14.0761,14.0761,108100.0
2008-09-30 15:10:00,21.85,21.86,21.72,21.74,118200.0,14.0826,14.089,13.9988,14.0117,118200.0
2008-09-30 15:20:00,21.74,21.85,21.71,21.78,215600.0,14.0117,14.0826,13.9923,14.0375,215600.0
2008-09-30 15:30:00,21.78,21.79,21.65,21.68,261400.0,14.0375,14.0439,13.9537,13.973,261400.0
2008-09-30 15:40:00,21.68,21.96,21.67,21.95,394900.0,13.973,14.1535,13.9666,14.147,394900.0
2008-09-30 15:50:00,21.95,22.02,21.8,21.96,522100.0,14.147,14.1921,14.0504,14.1535,522100.0
2008-10-01 09:30:00,21.75,22.87,21.75,22.1,296900.0,14.0181,14.74,14.0181,14.2437,296900.0
2008-10-01 09:40:00,22.11,22.39,21.91,21.91,148400.0,14.2502,14.4306,14.1212,14.1212,148400.0
2008-10-01 09:50:00,21.91,22.04,21.74,21.96,217000.0,14.1212,14.205,14.0117,14.1535,217000.0
2008-10-01 10:00:00,21.95,21.97,21.54,21.7,174900.0,14.147,14.1599,13.8828,13.9859,174900.0
2008-10-01 10:10:00,21.7,21.7,21.5,21.67,154000.0,13.9859,13.9859,13.857,13.9666,154000.0
2008-10-01 10:20:00,21.68,21.73,21.61,21.66,118300.0,13.973,14.0052,13.9279,13.9601,118300.0
2008-10-01 10:30:00,21.67,21.71,21.6,21.7,136900.0,13.9666,13.9923,13.9215,13.9859,136900.0
2008-10-01 10:40:00,21.68,21.79,21.61,21.61,155700.0,13.973,14.0439,13.9279,13.9279,155700.0
2008-10-01 10:50:00,21.61,21.64,21.46,21.49,147600.0,13.9279,13.9472,13.8312,13.8506,147600.0
2008-10-01 11:00:00,21.5,21.57,21.29,21.34,195600.0,13.857,13.9021,13.7217,13.7539,195600.0
2008-10-01 11:10:00,21.35,21.38,21.22,21.38,190500.0,13.7603,13.7797,13.6765,13.7797,190500.0
2008-10-01 11:20:00,21.38,21.47,21.36,21.45,189700.0,13.7797,13.8377,13.7668,13.8248,189700.0
2008-10-01 11:30:00,21.45,21.45,21.36,21.39,134500.0,13.8248,13.8248,13.7668,13.7861,134500.0
2008-10-01 11:40:00,21.39,21.54,21.36,21.38,134700.0,13.7861,13.8828,13.7668,13.7797,134700.0
2008-10-01 11:50:00,21.39,21.4,21.34,21.36,95300.0,13.7861,13.7925,13.7539,13.7668,95300.0
2008-10-01 12:00:00,21.35,21.38,21.28,21.32,74100.0,13.7603,13.7797,13.7152,13.741,74100.0
2008-10-01 12:10:00,21.32,21.45,21.3,21.41,102100.0,13.741,13.8248,13.7281,13.799,102100.0
2008-10-01 12:20:00,21.42,21.59,21.4,21.59,149500.0,13.8054,13.915,13.7925,13.915,149500.0
2008-10-01 12:30:00,21.59,21.69,21.57,21.65,176900.0,13.915,13.9795,13.9021,13.9537,176900.0
2008-10-01 12:40:00,21.65,21.66,21.56,21.6,114500.0,13.9537,13.9601,13.8957,13.9215,114500.0
2008-10-01 12:50:00,21.6,21.67,21.58,21.59,99500.0,13.9215,13.9666,13.9086,13.915,99500.0
2008-10-01 13:00:00,21.6,21.6,21.46,21.49,72900.0,13.9215,13.9215,13.8312,13.8506,72900.0
2008-10-01 13:10:00,21.5,21.51,21.48,21.48,181800.0,13.857,13.8634,13.8441,13.8441,181800.0
2008-10-01 13:20:00,21.49,21.5,21.45,21.46,48400.0,13.8506,13.857,13.8248,13.8312,48400.0
2008-10-01 13:30:00,21.47,21.47,21.35,21.44,75000.0,13.8377,13.8377,13.7603,13.8183,75000.0
2008-10-01 13:40:00,21.45,21.54,21.38,21.44,215500.0,13.8248,13.8828,13.7797,13.8183,215500.0
2008-10-01 13:50:00,21.43,21.52,21.41,21.45,88000.0,13.8119,13.8699,13.799,13.8248,88000.0
2008-10-01 14:00:00,21.46,21.53,21.45,21.53,226600.0,13.8312,13.8763,13.8248,13.8763,226600.0
2008-10-01 14:10:00,21.53,21.54,21.45,21.49,167300.0,13.8763,13.8828,13.8248,13.8506,167300.0
2008-10-01 14:20:00,21.49,21.59,21.47,21.59,84800.0,13.8506,13.915,13.8377,13.915,84800.0
2008-10-01 14:30:00,21.59,21.6,21.49,21.57,77700.0,13.915,13.9215,13.8506,13.9021,77700.0
2008-10-01 14:40:00,21.57,21.6,21.51,21.58,90100.0,13.9021,13.9215,13.8634,13.9086,90100.0
2008-10-01 14:50:00,21.58,21.6,21.52,21.57,129600.0,13.9086,13.9215,13.8699,13.9021,129600.0
2008-10-01 15:00:00,21.57,21.59,21.51,21.52,164100.0,13.9021,13.915,13.8634,13.8699,164100.0
2008-10-01 15:10:00,21.52,21.55,21.43,21.54,256900.0,13.8699,13.8892,13.8119,13.8828,256900.0
2008-10-01 15:20:00,21.53,21.57,21.52,21.54,211300.0,13.8763,13.9021,13.8699,13.8828,211300.0
2008-10-01 15:30:00,21.54,21.58,21.46,21.46,162000.0,13.8828,13.9086,13.8312,13.8312,162000.0
2008-10-01 15:40:00,21.47,21.47,21.21,21.23,670800.0,13.8377,13.8377,13.6701,13.683,670800.0
2008-10-01 15:50:00,21.22,21.47,21.22,21.43,468300.0,13.6765,13.8377,13.6765,13.8119,468300.0
2008-10-02 09:30:00,21.01,21.26,20.23,20.29,664000.0,13.5412,13.7023,13.0385,13.0771,664000.0
2008-10-02 09:40:00,20.29,20.33,20.07,20.27,408200.0,13.0771,13.1029,12.9353,13.0643,408200.0
2008-10-02 09:50:00,20.27,20.65,20.27,20.33,309400.0,13.0643,13.3092,13.0643,13.1029,309400.0
2008-10-02 10:00:00,20.33,20.35,20.01,20.08,336500.0,13.1029,13.1158,12.8967,12.9418,336500.0
2008-10-02 10:10:00,20.07,20.24,20.01,20.02,198000.0,12.9353,13.0449,12.8967,12.9031,198000.0
2008-10-02 10:20:00,20.01,20.03,19.68,19.73,286100.0,12.8967,12.9096,12.684,12.7162,286100.0
2008-10-02 10:30:00,19.73,19.78,18.95,18.96,833000.0,12.7162,12.7484,12.2135,12.2199,833000.0
2008-10-02 10:40:00,18.95,19.09,18.11,18.95,820900.0,12.2135,12.3037,11.6721,12.2135,820900.0
2008-10-02 10:50:00,18.96,19.12,18.83,18.85,386700.0,12.2199,12.3231,12.1362,12.149,386700.0
2008-10-02 11:00:00,18.83,18.9,18.68,18.88,337200.0,12.1362,12.1813,12.0395,12.1684,337200.0
2008-10-02 11:10:00,18.86,19.04,18.76,18.98,537500.0,12.1555,12.2715,12.091,12.2328,537500.0
2008-10-02 11:20:00,18.98,19.12,18.68,19.05,470200.0,12.2328,12.3231,12.0395,12.2779,470200.0
2008-10-02 11:30:00,19.05,19.23,18.95,19.22,232400.0,12.2779,12.394,12.2135,12.3875,232400.0
2008-10-02 11:40:00,19.23,19.6,18.91,19.22,603900.0,12.394,12.6324,12.1877,12.3875,603900.0
2008-10-02 11:50:00,19.21,19.48,19.21,19.39,301900.0,12.3811,12.5551,12.3811,12.4971,301900.0
2008-10-02 12:00:00,19.4,19.54,19.36,19.52,231700.0,12.5035,12.5938,12.4777,12.5809,231700.0
2008-10-02 12:10:00,19.52,19.55,19.42,19.49,165700.0,12.5809,12.6002,12.5164,12.5615,165700.0
2008-10-02 12:20:00,19.49,19.49,19.33,19.37,273400.0,12.5615,12.5615,12.4584,12.4842,273400.0
2008-10-02 12:30:00,19.37,19.51,19.33,19.44,202700.0,12.4842,12.5744,12.4584,12.5293,202700.0
2008-10-02 12:40:00,19.43,19.52,19.37,19.44,196600.0,12.5229,12.5809,12.4842,12.5293,196600.0
2008-10-02 12:50:00,19.45,19.65,19.44,19.62,229400.0,12.5358,12.6647,12.5293,12.6453,229400.0
2008-10-02 13:00:00,19.64,19.65,19.43,19.44,269200.0,12.6582,12.6647,12.5229,12.5293,269200.0
2008-10-02 13:10:00,19.44,19.45,19.17,19.22,238900.0,12.5293,12.5358,12.3553,12.3875,238900.0
2008-10-02 13:20:00,19.22,19.3,19.21,19.24,160500.0,12.3875,12.4391,12.3811,12.4004,160500.0
2008-10-02 13:30:00,19.25,19.33,19.25,19.3,218000.0,12.4068,12.4584,12.4068,12.4391,218000.0
2008-10-02 13:40:00,19.3,19.42,19.18,19.2,321700.0,12.4391,12.5164,12.3617,12.3746,321700.0
2008-10-02 13:50:00,19.18,19.21,19.04,19.17,324700.0,12.3617,12.3811,12.2715,12.3553,324700.0
2008-10-02 14:00:00,19.16,19.27,19.11,19.19,197900.0,12.3488,12.4197,12.3166,12.3682,197900.0
2008-10-02 14:10:00,19.18,19.41,19.1,19.1,224400.0,12.3617,12.51,12.3102,12.3102,224400.0
2008-10-02 14:20:00,19.1,19.13,18.91,18.99,316800.0,12.3102,12.3295,12.1877,12.2393,316800.0
2008-10-02 14:30:00,19.0,19.07,18.93,19.06,247200.0,12.2457,12.2908,12.2006,12.2844,247200.0
2008-10-02 14:40:00,19.05,19.19,19.03,19.16,266400.0,12.2779,12.3682,12.2651,12.3488,266400.0
2008-10-02 14:50:00,19.16,19.23,19.1,19.21,315100.0,12.3488,12.394,12.3102,12.3811,315100.0
2008-10-02 15:00:00,19.22,19.25,19.19,19.22,237100.0,12.3875,12.4068,12.3682,12.3875,237100.0
2008-10-02 15:10:00,19.23,19.25,19.11,19.12,302200.0,12.394,12.4068,12.3166,12.3231,302200.0
2008-10-02 15:20:00,19.11,19.16,18.93,18.94,307300.0,12.3166,12.3488,12.2006,12.207,307300.0
2008-10-02 15:30:00,18.95,19.02,18.79,18.8,492200.0,12.2135,12.2586,12.1104,12.1168,492200.0
2008-10-02 15:40:00,18.79,18.79,18.5,18.51,916400.0,12.1104,12.1104,11.9235,11.9299,916400.0
2008-10-02 15:50:00,18.51,18.84,18.51,18.74,1372400.0,11.9299,12.1426,11.9299,12.0781,1372400.0
2008-10-03 09:30:00,19.0,19.24,18.86,18.88,287100.0,12.2457,12.4004,12.1555,12.1684,287100.0
2008-10-03 09:40:00,18.86,19.04,18.86,19.01,298100.0,12.1555,12.2715,12.1555,12.2522,298100.0
2008-10-03 09:50:00,19.01,19.43,19.0,19.37,345500.0,12.2522,12.5229,12.2457,12.4842,345500.0
2008-10-03 10:00:00,19.37,19.46,19.12,19.16,208800.0,12.4842,12.5422,12.3231,12.3488,208800.0
2008-10-03 10:10:00,19.16,19.21,19.09,19.15,204800.0,12.3488,12.3811,12.3037,12.3424,204800.0
2008-10-03 10:20:00,19.14,19.26,19.11,19.18,135800.0,12.336,12.4133,12.3166,12.3617,135800.0
2008-10-03 10:30:00,19.17,19.33,19.14,19.31,156000.0,12.3553,12.4584,12.336,12.4455,156000.0
2008-10-03 10:40:00,19.31,19.55,19.23,19.54,537300.0,12.4455,12.6002,12.394,12.5938,537300.0
2008-10-03 10:50:00,19.54,19.78,19.54,19.78,123100.0,12.5938,12.7484,12.5938,12.7484,123100.0
2008-10-03 11:00:00,19.77,19.91,19.73,19.82,132100.0,12.742,12.8322,12.7162,12.7742,132100.0
2008-10-03 11:10:00,19.82,19.99,19.76,19.92,240300.0,12.7742,12.8838,12.7355,12.8387,240300.0
2008-10-03 11:20:00,19.92,19.97,19.82,19.89,577800.0,12.8387,12.8709,12.7742,12.8193,577800.0
2008-10-03 11:30:00,19.89,19.96,19.86,19.94,140600.0,12.8193,12.8645,12.8,12.8516,140600.0
2008-10-03 11:40:00,19.94,19.96,19.91,19.93,108500.0,12.8516,12.8645,12.8322,12.8451,108500.0
2008-10-03 11:50:00,19.92,19.95,19.9,19.94,124700.0,12.8387,12.858,12.8258,12.8516,124700.0
2008-10-03 12:00:00,19.93,19.96,19.8,19.83,182300.0,12.8451,12.8645,12.7613,12.7807,182300.0
2008-10-03 12:10:00,19.83,19.88,19.72,19.86,136000.0,12.7807,12.8129,12.7098,12.8,136000.0
2008-10-03 12:20:00,19.86,19.96,19.78,19.85,231200.0,12.8,12.8645,12.7484,12.7936,231200.0
2008-10-03 12:30:00,19.85,19.88,19.81,19.87,61900.0,12.7936,12.8129,12.7678,12.8064,61900.0
2008-10-03 12:40:00,19.87,19.99,19.85,19.97,124800.0,12.8064,12.8838,12.7936,12.8709,124800.0
2008-10-03 12:50:00,19.97,20.09,19.85,19.96,154700.0,12.8709,12.9482,12.7936,12.8645,154700.0
2008-10-03 13:00:00,19.96,20.09,19.85,20.07,79100.0,12.8645,12.9482,12.7936,12.9353,79100.0
2008-10-03 13:10:00,20.06,20.2,19.9,20.09,170100.0,12.9289,13.0191,12.8258,12.9482,170100.0
2008-10-03 13:20:00,20.09,20.2,19.73,19.8,199900.0,12.9482,13.0191,12.7162,12.7613,199900.0
2008-10-03 13:30:00,19.8,19.83,19.5,19.7,287500.0,12.7613,12.7807,12.568,12.6969,287500.0
2008-10-03 13:40:00,19.72,19.72,19.38,19.52,203800.0,12.7098,12.7098,12.4906,12.5809,203800.0
2008-10-03 13:50:00,19.52,19.63,19.36,19.41,164600.0,12.5809,12.6518,12.4777,12.51,164600.0
2008-10-03 14:00:00,19.41,19.44,19.28,19.37,122200.0,12.51,12.5293,12.4262,12.4842,122200.0
2008-10-03 14:10:00,19.37,19.49,19.36,19.46,140800.0,12.4842,12.5615,12.4777,12.5422,140800.0
2008-10-03 14:20:00,19.46,19.47,19.24,19.25,233200.0,12.5422,12.5486,12.4004,12.4068,233200.0
2008-10-03 14:30:00,19.26,19.29,19.13,19.25,269400.0,12.4133,12.4326,12.3295,12.4068,269400.0
2008-10-03 14:40:00,19.26,19.29,19.08,19.14,193800.0,12.4133,12.4326,12.2973,12.336,193800.0
2008-10-03 14:50:00,19.16,19.26,19.11,19.21,178400.0,12.3488,12.4133,12.3166,12.3811,178400.0
2008-10-03 15:00:00,19.22,19.27,19.1,19.13,148200.0,12.3875,12.4197,12.3102,12.3295,148200.0
2008-10-03 15:10:00,19.13,19.14,19.0,19.0,190100.0,12.3295,12.336,12.2457,12.2457,190100.0
2008-10-03 15:20:00,19.01,19.03,18.87,18.95,315700.0,12.2522,12.2651,12.1619,12.2135,315700.0
2008-10-03 15:30:00,18.95,19.13,18.94,18.99,316100.0,12.2135,12.3295,12.207,12.2393,316100.0
2008-10-03 15:40:00,18.99,18.99,18.63,18.63,445000.0,12.2393,12.2393,12.0073,12.0073,445000.0
2008-10-03 15:50:00,18.63,18.69,18.47,18.53,1020100.0,12.0073,12.0459,11.9041,11.9428,1020100.0
2008-10-06 09:30:00,18.02,18.25,17.54,17.93,368400.0,11.6141,11.7623,11.3047,11.5561,368400.0
2008-10-06 09:40:00,17.94,18.07,17.75,17.78,211000.0,11.5625,11.6463,11.4401,11.4594,211000.0
2008-10-06 09:50:00,17.78,17.87,17.57,17.58,216200.0,11.4594,11.5174,11.3241,11.3305,216200.0
2008-10-06 10:00:00,17.59,17.62,17.39,17.51,356100.0,11.337,11.3563,11.2081,11.2854,356100.0
2008-10-06 10:10:00,17.52,17.56,17.3,17.36,255500.0,11.2918,11.3176,11.1501,11.1887,255500.0
2008-10-06 10:20:00,17.38,17.43,17.12,17.18,301400.0,11.2016,11.2338,11.034,11.0727,301400.0
2008-10-06 10:30:00,17.18,17.25,17.05,17.07,244700.0,11.0727,11.1178,10.9889,11.0018,244700.0
2008-10-06 10:40:00,17.07,17.25,17.0,17.22,344700.0,11.0018,11.1178,10.9567,11.0985,344700.0
2008-10-06 10:50:00,17.23,17.34,17.08,17.33,226000.0,11.1049,11.1758,11.0083,11.1694,226000.0
2008-10-06 11:00:00,17.33,17.52,17.25,17.52,464800.0,11.1694,11.2918,11.1178,11.2918,464800.0
2008-10-06 11:10:00,17.52,17.78,17.41,17.73,386900.0,11.2918,11.4594,11.2209,11.4272,386900.0
2008-10-06 11:20:00,17.72,17.73,17.6,17.63,294600.0,11.4207,11.4272,11.3434,11.3627,294600.0
2008-10-06 11:30:00,17.65,17.85,17.65,17.78,271000.0,11.3756,11.5045,11.3756,11.4594,271000.0
2008-10-06 11:40:00,17.77,17.78,17.6,17.65,175300.0,11.453,11.4594,11.3434,11.3756,175300.0
2008-10-06 11:50:00,17.65,17.78,17.6,17.66,218400.0,11.3756,11.4594,11.3434,11.3821,218400.0
2008-10-06 12:00:00,17.66,17.83,17.66,17.68,162800.0,11.3821,11.4916,11.3821,11.395,162800.0
2008-10-06 12:10:00,17.68,17.7,17.59,17.69,187500.0,11.395,11.4079,11.337,11.4014,187500.0
2008-10-06 12:20:00,17.69,17.7,17.5,17.59,136500.0,11.4014,11.4079,11.279,11.337,136500.0
2008-10-06 12:30:00,17.58,17.63,17.49,17.51,188900.0,11.3305,11.3627,11.2725,11.2854,188900.0
2008-10-06 12:40:00,17.51,17.55,17.49,17.52,133100.0,11.2854,11.3112,11.2725,11.2918,133100.0
2008-10-06 12:50:00,17.52,17.54,17.45,17.48,163800.0,11.2918,11.3047,11.2467,11.2661,163800.0
2008-10-06 13:00:00,17.48,17.62,17.44,17.48,400400.0,11.2661,11.3563,11.2403,11.2661,400400.0
2008-10-06 13:10:00,17.48,17.56,17.46,17.5,384200.0,11.2661,11.3176,11.2532,11.279,384200.0
2008-10-06 13:20:00,17.5,17.59,17.39,17.42,240600.0,11.279,11.337,11.2081,11.2274,240600.0
2008-10-06 13:30:00,17.42,17.43,17.28,17.36,238900.0,11.2274,11.2338,11.1372,11.1887,238900.0
2008-10-06 13:40:00,17.36,17.36,17.06,17.07,232500.0,11.1887,11.1887,10.9954,11.0018,232500.0
2008-10-06 13:50:00,17.06,17.32,17.06,17.22,186900.0,10.9954,11.1629,10.9954,11.0985,186900.0
2008-10-06 14:00:00,17.23,17.25,17.08,17.11,238000.0,11.1049,11.1178,11.0083,11.0276,238000.0
2008-10-06 14:10:00,17.11,17.16,17.0,17.01,336600.0,11.0276,11.0598,10.9567,10.9631,336600.0
2008-10-06 14:20:00,17.01,17.02,16.55,16.65,572300.0,10.9631,10.9696,10.6667,10.7311,572300.0
2008-10-06 14:30:00,16.65,16.86,16.55,16.83,338200.0,10.7311,10.8665,10.6667,10.8471,338200.0
2008-10-06 14:40:00,16.82,16.86,16.58,16.72,226700.0,10.8407,10.8665,10.686,10.7762,226700.0
2008-10-06 14:50:00,16.71,17.06,16.68,17.04,305900.0,10.7698,10.9954,10.7505,10.9825,305900.0
2008-10-06 15:00:00,17.04,17.12,16.9,17.05,327100.0,10.9825,11.034,10.8922,10.9889,327100.0
2008-10-06 15:10:00,17.05,17.52,17.04,17.51,518700.0,10.9889,11.2918,10.9825,11.2854,518700.0
2008-10-06 15:20:00,17.51,17.8,17.45,17.76,696500.0,11.2854,11.4723,11.2467,11.4465,696500.0
2008-10-06 15:30:00,17.76,17.81,17.66,17.75,487500.0,11.4465,11.4788,11.3821,11.4401,487500.0
2008-10-06 15:40:00,17.74,17.92,17.66,17.85,671500.0,11.4336,11.5496,11.3821,11.5045,671500.0
2008-10-06 15:50:00,17.86,17.97,17.74,17.87,1629800.0,11.511,11.5819,11.4336,11.5174,1629800.0
2008-10-07 09:30:00,18.85,18.85,18.28,18.49,523500.0,12.149,12.149,11.7817,11.917,523500.0
2008-10-07 09:40:00,18.46,18.66,18.46,18.54,238400.0,11.8977,12.0266,11.8977,11.9492,238400.0
2008-10-07 09:50:00,18.54,18.55,18.1,18.47,383600.0,11.9492,11.9557,11.6657,11.9041,383600.0
2008-10-07 10:00:00,18.47,18.56,18.27,18.37,354800.0,11.9041,11.9621,11.7752,11.8397,354800.0
2008-10-07 10:10:00,18.37,18.55,18.35,18.5,188700.0,11.8397,11.9557,11.8268,11.9235,188700.0
2008-10-07 10:20:00,18.49,18.62,18.43,18.58,170800.0,11.917,12.0008,11.8783,11.975,170800.0
2008-10-07 10:30:00,18.56,18.63,18.4,18.48,163600.0,11.9621,12.0073,11.859,11.9106,163600.0
2008-10-07 10:40:00,18.5,18.52,18.31,18.51,200200.0,11.9235,11.9364,11.801,11.9299,200200.0
2008-10-07 10:50:00,18.51,18.51,18.27,18.33,118200.0,11.9299,11.9299,11.7752,11.8139,118200.0
2008-10-07 11:00:00,18.34,18.4,18.23,18.31,171400.0,11.8203,11.859,11.7494,11.801,171400.0
2008-10-07 11:10:00,18.3,18.32,18.15,18.17,131100.0,11.7946,11.8075,11.6979,11.7108,131100.0
2008-10-07 11:20:00,18.17,18.27,18.03,18.24,160300.0,11.7108,11.7752,11.6205,11.7559,160300.0
2008-10-07 11:30:00,18.22,18.42,18.22,18.33,134500.0,11.743,11.8719,11.743,11.8139,134500.0
2008-10-07 11:40:00,18.33,18.48,18.27,18.45,234800.0,11.8139,11.9106,11.7752,11.8912,234800.0
2008-10-07 11:50:00,18.43,18.52,18.31,18.35,142400.0,11.8783,11.9364,11.801,11.8268,142400.0
2008-10-07 12:00:00,18.34,18.4,18.21,18.25,179800.0,11.8203,11.859,11.7366,11.7623,179800.0
2008-10-07 12:10:00,18.25,18.33,18.24,18.27,175900.0,11.7623,11.8139,11.7559,11.7752,175900.0
2008-10-07 12:20:00,18.28,18.3,18.08,18.12,162300.0,11.7817,11.7946,11.6528,11.6786,162300.0
2008-10-07 12:30:00,18.12,18.18,18.07,18.09,183500.0,11.6786,11.7172,11.6463,11.6592,183500.0
2008-10-07 12:40:00,18.1,18.15,17.81,17.85,164000.0,11.6657,11.6979,11.4788,11.5045,164000.0
2008-10-07 12:50:00,17.83,17.86,17.76,17.82,120100.0,11.4916,11.511,11.4465,11.4852,120100.0
2008-10-07 13:00:00,17.83,17.99,17.81,17.94,109000.0,11.4916,11.5948,11.4788,11.5625,109000.0
2008-10-07 13:10:00,17.93,18.05,17.87,17.88,167300.0,11.5561,11.6334,11.5174,11.5239,167300.0
2008-10-07 13:20:00,17.9,17.91,17.58,17.65,144500.0,11.5368,11.5432,11.3305,11.3756,144500.0
2008-10-07 13:30:00,17.66,17.75,17.6,17.68,144000.0,11.3821,11.4401,11.3434,11.395,144000.0
2008-10-07 13:40:00,17.69,17.7,17.52,17.52,162400.0,11.4014,11.4079,11.2918,11.2918,162400.0
2008-10-07 13:50:00,17.53,17.65,17.5,17.53,140400.0,11.2983,11.3756,11.279,11.2983,140400.0
2008-10-07 14:00:00,17.52,17.64,17.5,17.57,136200.0,11.2918,11.3692,11.279,11.3241,136200.0
2008-10-07 14:10:00,17.57,17.75,17.39,17.66,210700.0,11.3241,11.4401,11.2081,11.3821,210700.0
2008-10-07 14:20:00,17.67,18.01,17.64,17.73,257900.0,11.3885,11.6077,11.3692,11.4272,257900.0
2008-10-07 14:30:00,17.74,17.78,17.63,17.71,192300.0,11.4336,11.4594,11.3627,11.4143,192300.0
2008-10-07 14:40:00,17.72,17.79,17.58,17.66,185500.0,11.4207,11.4659,11.3305,11.3821,185500.0
2008-10-07 14:50:00,17.65,17.71,17.5,17.52,120100.0,11.3756,11.4143,11.279,11.2918,120100.0
2008-10-07 15:00:00,17.54,17.55,17.27,17.32,233700.0,11.3047,11.3112,11.1307,11.1629,233700.0
2008-10-07 15:10:00,17.31,17.51,17.2,17.3,220100.0,11.1565,11.2854,11.0856,11.1501,220100.0
2008-10-07 15:20:00,17.3,17.33,17.19,17.29,258400.0,11.1501,11.1694,11.0792,11.1436,258400.0
2008-10-07 15:30:00,17.3,17.39,17.25,17.29,166800.0,11.1501,11.2081,11.1178,11.1436,166800.0
2008-10-07 15:40:00,17.28,17.28,16.99,17.0,465900.0,11.1372,11.1372,10.9503,10.9567,465900.0
2008-10-07 15:50:00,17.0,17.12,16.94,17.05,679900.0,10.9567,11.034,10.918,10.9889,679900.0
2008-10-08 09:30:00,16.48,16.5,15.21,16.19,1187100.0,10.6216,10.6344,9.803,10.4346,1187100.0
2008-10-08 09:40:00,16.18,16.93,16.07,16.93,661400.0,10.4282,10.9116,10.3573,10.9116,661400.0
2008-10-08 09:50:00,16.93,17.28,16.64,16.81,484600.0,10.9116,11.1372,10.7247,10.8342,484600.0
2008-10-08 10:00:00,16.85,17.15,16.85,17.02,410200.0,10.86,11.0534,10.86,10.9696,410200.0
2008-10-08 10:10:00,17.02,17.11,16.91,17.07,404100.0,10.9696,11.0276,10.8987,11.0018,404100.0
2008-10-08 10:20:00,17.06,17.07,16.71,16.95,266300.0,10.9954,11.0018,10.7698,10.9245,266300.0
2008-10-08 10:30:00,16.96,17.13,16.8,17.04,442800.0,10.9309,11.0405,10.8278,10.9825,442800.0
2008-10-08 10:40:00,17.06,17.06,16.74,16.8,263900.0,10.9954,10.9954,10.7891,10.8278,263900.0
2008-10-08 10:50:00,16.81,16.99,16.8,16.86,399700.0,10.8342,10.9503,10.8278,10.8665,399700.0
2008-10-08 11:00:00,16.85,16.96,16.68,16.89,256400.0,10.86,10.9309,10.7505,10.8858,256400.0
2008-10-08 11:10:00,16.89,17.08,16.82,17.05,245300.0,10.8858,11.0083,10.8407,10.9889,245300.0
2008-10-08 11:20:00,17.05,17.1,16.88,16.93,173100.0,10.9889,11.0211,10.8794,10.9116,173100.0
2008-10-08 11:30:00,16.93,16.97,16.69,16.83,176200.0,10.9116,10.9374,10.7569,10.8471,176200.0
2008-10-08 11:40:00,16.83,16.88,16.63,16.76,241800.0,10.8471,10.8794,10.7182,10.802,241800.0
2008-10-08 11:50:00,16.77,16.84,16.7,16.82,225200.0,10.8085,10.8536,10.7633,10.8407,225200.0
2008-10-08 12:00:00,16.81,16.83,16.57,16.62,152300.0,10.8342,10.8471,10.6796,10.7118,152300.0
2008-10-08 12:10:00,16.61,16.74,16.56,16.72,123000.0,10.7053,10.7891,10.6731,10.7762,123000.0
2008-10-08 12:20:00,16.72,16.73,16.54,16.54,119900.0,10.7762,10.7827,10.6602,10.6602,119900.0
2008-10-08 12:30:00,16.54,16.72,16.52,16.66,138700.0,10.6602,10.7762,10.6473,10.7376,138700.0
2008-10-08 12:40:00,16.65,16.81,16.56,16.62,115000.0,10.7311,10.8342,10.6731,10.7118,115000.0
2008-10-08 12:50:00,16.62,16.81,16.61,16.74,91700.0,10.7118,10.8342,10.7053,10.7891,91700.0
2008-10-08 13:00:00,16.74,16.96,16.73,16.92,209600.0,10.7891,10.9309,10.7827,10.9051,209600.0
2008-10-08 13:10:00,16.92,17.07,16.85,16.97,169200.0,10.9051,11.0018,10.86,10.9374,169200.0
2008-10-08 13:20:00,16.99,17.02,16.85,16.88,141400.0,10.9503,10.9696,10.86,10.8794,141400.0
2008-10-08 13:30:00,16.89,17.16,16.82,17.1,257200.0,10.8858,11.0598,10.8407,11.0211,257200.0
2008-10-08 13:40:00,17.09,17.3,17.04,17.07,256700.0,11.0147,11.1501,10.9825,11.0018,256700.0
2008-10-08 13:50:00,17.08,17.48,17.06,17.31,253400.0,11.0083,11.2661,10.9954,11.1565,253400.0
2008-10-08 14:00:00,17.3,17.32,17.24,17.25,401900.0,11.1501,11.1629,11.1114,11.1178,401900.0
2008-10-08 14:10:00,17.26,17.33,17.11,17.32,210600.0,11.1243,11.1694,11.0276,11.1629,210600.0
2008-10-08 14:20:00,17.32,17.61,17.32,17.4,174800.0,11.1629,11.3498,11.1629,11.2145,174800.0
2008-10-08 14:30:00,17.4,17.47,17.29,17.36,81300.0,11.2145,11.2596,11.1436,11.1887,81300.0
2008-10-08 14:40:00,17.37,17.4,17.27,17.36,135800.0,11.1952,11.2145,11.1307,11.1887,135800.0
2008-10-08 14:50:00,17.36,17.58,17.36,17.55,149900.0,11.1887,11.3305,11.1887,11.3112,149900.0
2008-10-08 15:00:00,17.55,17.74,17.4,17.6,266000.0,11.3112,11.4336,11.2145,11.3434,266000.0
2008-10-08 15:10:00,17.6,17.63,17.44,17.61,285600.0,11.3434,11.3627,11.2403,11.3498,285600.0
2008-10-08 15:20:00,17.61,17.64,17.47,17.48,252400.0,11.3498,11.3692,11.2596,11.2661,252400.0
2008-10-08 15:30:00,17.5,17.64,17.34,17.36,331200.0,11.279,11.3692,11.1758,11.1887,331200.0
2008-10-08 15:40:00,17.36,17.6,17.17,17.24,361000.0,11.1887,11.3434,11.0663,11.1114,361000.0
2008-10-08 15:50:00,17.25,17.37,16.97,17.08,656800.0,11.1178,11.1952,10.9374,11.0083,656800.0
2008-10-09 09:30:00,17.33,17.35,17.02,17.08,281000.0,11.1694,11.1823,10.9696,11.0083,281000.0
2008-10-09 09:40:00,17.09,17.68,17.04,17.64,224100.0,11.0147,11.395,10.9825,11.3692,224100.0
2008-10-09 09:50:00,17.63,17.64,17.25,17.32,138200.0,11.3627,11.3692,11.1178,11.1629,138200.0
2008-10-09 10:00:00,17.3,17.33,17.13,17.23,143400.0,11.1501,11.1694,11.0405,11.1049,143400.0
2008-10-09 10:10:00,17.23,17.31,17.12,17.17,94900.0,11.1049,11.1565,11.034,11.0663,94900.0
2008-10-09 10:20:00,17.17,17.23,17.0,17.0,90800.0,11.0663,11.1049,10.9567,10.9567,90800.0
2008-10-09 10:30:00,17.0,17.17,16.91,16.91,127200.0,10.9567,11.0663,10.8987,10.8987,127200.0
2008-10-09 10:40:00,16.91,17.03,16.71,16.83,181500.0,10.8987,10.976,10.7698,10.8471,181500.0
2008-10-09 10:50:00,16.85,16.91,16.67,16.69,163500.0,10.86,10.8987,10.744,10.7569,163500.0
2008-10-09 11:00:00,16.68,16.7,16.28,16.4,240000.0,10.7505,10.7633,10.4926,10.57,240000.0
2008-10-09 11:10:00,16.39,16.56,16.33,16.46,216900.0,10.5635,10.6731,10.5249,10.6087,216900.0
2008-10-09 11:20:00,16.46,16.71,16.38,16.59,257400.0,10.6087,10.7698,10.5571,10.6924,257400.0
2008-10-09 11:30:00,16.57,16.78,16.48,16.64,130300.0,10.6796,10.8149,10.6216,10.7247,130300.0
2008-10-09 11:40:00,16.64,16.88,16.64,16.81,139100.0,10.7247,10.8794,10.7247,10.8342,139100.0
2008-10-09 11:50:00,16.82,16.86,16.53,16.57,139600.0,10.8407,10.8665,10.6538,10.6796,139600.0
2008-10-09 12:00:00,16.57,16.66,16.5,16.62,75400.0,10.6796,10.7376,10.6344,10.7118,75400.0
2008-10-09 12:10:00,16.62,16.88,16.62,16.85,141600.0,10.7118,10.8794,10.7118,10.86,141600.0
2008-10-09 12:20:00,16.85,16.92,16.81,16.84,128600.0,10.86,10.9051,10.8342,10.8536,128600.0
2008-10-09 12:30:00,16.82,16.87,16.79,16.81,64800.0,10.8407,10.8729,10.8213,10.8342,64800.0
2008-10-09 12:40:00,16.81,16.82,16.73,16.73,76200.0,10.8342,10.8407,10.7827,10.7827,76200.0
2008-10-09 12:50:00,16.73,16.81,16.67,16.77,160800.0,10.7827,10.8342,10.744,10.8085,160800.0
2008-10-09 13:00:00,16.76,16.84,16.76,16.82,71000.0,10.802,10.8536,10.802,10.8407,71000.0
2008-10-09 13:10:00,16.82,16.95,16.81,16.87,103400.0,10.8407,10.9245,10.8342,10.8729,103400.0
2008-10-09 13:20:00,16.87,16.9,16.66,16.82,165300.0,10.8729,10.8922,10.7376,10.8407,165300.0
2008-10-09 13:30:00,16.82,16.94,16.76,16.82,194400.0,10.8407,10.918,10.802,10.8407,194400.0
2008-10-09 13:40:00,16.81,16.83,16.65,16.69,105700.0,10.8342,10.8471,10.7311,10.7569,105700.0
2008-10-09 13:50:00,16.7,16.79,16.65,16.71,189700.0,10.7633,10.8213,10.7311,10.7698,189700.0
2008-10-09 14:00:00,16.71,16.81,16.66,16.69,123600.0,10.7698,10.8342,10.7376,10.7569,123600.0
2008-10-09 14:10:00,16.67,16.68,16.51,16.57,238600.0,10.744,10.7505,10.6409,10.6796,238600.0
2008-10-09 14:20:00,16.57,16.65,16.49,16.59,163800.0,10.6796,10.7311,10.628,10.6924,163800.0
2008-10-09 14:30:00,16.59,16.69,16.41,16.45,121900.0,10.6924,10.7569,10.5764,10.6022,121900.0
2008-10-09 14:40:00,16.46,16.55,16.4,16.5,114000.0,10.6087,10.6667,10.57,10.6344,114000.0
2008-10-09 14:50:00,16.5,16.5,16.38,16.38,120200.0,10.6344,10.6344,10.5571,10.5571,120200.0
2008-10-09 15:00:00,16.38,16.4,16.16,16.22,205800.0,10.5571,10.57,10.4153,10.454,205800.0
2008-10-09 15:10:00,16.2,16.2,15.97,16.04,281200.0,10.4411,10.4411,10.2929,10.338,281200.0
2008-10-09 15:20:00,16.05,16.1,15.95,16.06,275800.0,10.3444,10.3766,10.28,10.3509,275800.0
2008-10-09 15:30:00,16.06,16.13,15.94,15.96,292300.0,10.3509,10.396,10.2735,10.2864,292300.0
2008-10-09 15:40:00,15.96,15.97,15.52,15.55,560200.0,10.2864,10.2929,10.0028,10.0222,560200.0
2008-10-09 15:50:00,15.55,15.72,15.4,15.6,1185200.0,10.0222,10.1317,9.9255,10.0544,1185200.0
2008-10-10 09:30:00,14.64,14.99,14.35,14.63,110500.0,9.4356,9.6612,9.2487,9.4292,110500.0
2008-10-10 09:40:00,14.64,14.86,14.13,14.62,813900.0,9.4356,9.5774,9.1069,9.4228,813900.0
2008-10-10 09:50:00,14.61,14.9,14.42,14.66,718500.0,9.4163,9.6032,9.2939,9.4485,718500.0
2008-10-10 10:00:00,14.67,15.52,14.0,15.24,1301200.0,9.455,10.0028,9.0232,9.8224,1301200.0
2008-10-10 10:10:00,15.24,15.35,14.79,14.82,1426000.0,9.8224,9.8933,9.5323,9.5517,1426000.0
2008-10-10 10:20:00,14.82,15.19,14.82,15.03,365600.0,9.5517,9.7901,9.5517,9.687,365600.0
2008-10-10 10:30:00,15.03,15.1,14.71,14.94,333300.0,9.687,9.7321,9.4808,9.629,333300.0
2008-10-10 10:40:00,14.93,14.93,14.62,14.91,311400.0,9.6226,9.6226,9.4228,9.6097,311400.0
2008-10-10 10:50:00,14.91,14.99,14.71,14.77,243000.0,9.6097,9.6612,9.4808,9.5194,243000.0
2008-10-10 11:00:00,14.75,14.95,14.67,14.72,263300.0,9.5065,9.6354,9.455,9.4872,263300.0
2008-10-10 11:10:00,14.72,14.77,14.53,14.6,193600.0,9.4872,9.5194,9.3648,9.4099,193600.0
2008-10-10 11:20:00,14.59,14.66,14.42,14.44,209200.0,9.4034,9.4485,9.2939,9.3067,209200.0
2008-10-10 11:30:00,14.45,14.51,14.17,14.48,553100.0,9.3132,9.3519,9.1327,9.3325,553100.0
2008-10-10 11:40:00,14.47,14.61,14.41,14.41,215200.0,9.3261,9.4163,9.2874,9.2874,215200.0
2008-10-10 11:50:00,14.42,14.48,14.19,14.45,309900.0,9.2939,9.3325,9.1456,9.3132,309900.0
2008-10-10 12:00:00,14.44,14.74,14.36,14.63,232100.0,9.3067,9.5001,9.2552,9.4292,232100.0
2008-10-10 12:10:00,14.65,14.85,14.59,14.79,189200.0,9.4421,9.571,9.4034,9.5323,189200.0
2008-10-10 12:20:00,14.79,14.85,14.74,14.74,154100.0,9.5323,9.571,9.5001,9.5001,154100.0
2008-10-10 12:30:00,14.73,14.74,14.39,14.54,323400.0,9.4937,9.5001,9.2745,9.3712,323400.0
2008-10-10 12:40:00,14.53,14.81,14.47,14.67,264600.0,9.3648,9.5452,9.3261,9.455,264600.0
2008-10-10 12:50:00,14.68,14.77,14.53,14.61,127200.0,9.4614,9.5194,9.3648,9.4163,127200.0
2008-10-10 13:00:00,14.61,14.62,14.41,14.55,161200.0,9.4163,9.4228,9.2874,9.3776,161200.0
2008-10-10 13:10:00,14.55,14.55,14.37,14.38,281300.0,9.3776,9.3776,9.2616,9.2681,281300.0
2008-10-10 13:20:00,14.37,14.45,14.33,14.41,231800.0,9.2616,9.3132,9.2359,9.2874,231800.0
2008-10-10 13:30:00,14.41,14.42,14.22,14.28,177400.0,9.2874,9.2939,9.165,9.2036,177400.0
2008-10-10 13:40:00,14.28,14.31,14.01,14.03,688600.0,9.2036,9.223,9.0296,9.0425,688600.0
2008-10-10 13:50:00,14.02,14.16,14.0,14.07,1399600.0,9.0361,9.1263,9.0232,9.0683,1399600.0
2008-10-10 14:00:00,14.08,14.25,14.0,14.24,240700.0,9.0747,9.1843,9.0232,9.1778,240700.0
2008-10-10 14:10:00,14.24,14.29,14.0,14.01,178800.0,9.1778,9.2101,9.0232,9.0296,178800.0
2008-10-10 14:20:00,14.01,14.08,13.82,13.85,306100.0,9.0296,9.0747,8.9072,8.9265,306100.0
2008-10-10 14:30:00,13.85,13.98,13.71,13.81,219900.0,8.9265,9.0103,8.8363,8.9007,219900.0
2008-10-10 14:40:00,13.81,13.89,13.67,13.8,233100.0,8.9007,8.9523,8.8105,8.8943,233100.0
2008-10-10 14:50:00,13.78,13.87,13.53,13.8,355600.0,8.8814,8.9394,8.7202,8.8943,355600.0
2008-10-10 15:00:00,13.8,14.23,13.74,14.19,537900.0,8.8943,9.1714,8.8556,9.1456,537900.0
2008-10-10 15:10:00,14.2,14.75,14.16,14.7,518100.0,9.1521,9.5065,9.1263,9.4743,518100.0
2008-10-10 15:20:00,14.69,15.13,14.67,15.11,550400.0,9.4679,9.7515,9.455,9.7386,550400.0
2008-10-10 15:30:00,15.11,16.69,15.03,16.19,640600.0,9.7386,10.7569,9.687,10.4346,640600.0
2008-10-10 15:40:00,16.22,16.24,15.4,15.79,831600.0,10.454,10.4669,9.9255,10.1768,831600.0
2008-10-10 15:50:00,15.8,16.38,15.06,16.0,1117100.0,10.1833,10.5571,9.7063,10.3122,1117100.0
2008-10-13 09:30:00,16.35,17.08,15.75,16.84,435500.0,10.5378,11.0083,10.1511,10.8536,435500.0
2008-10-13 09:40:00,16.86,16.88,16.51,16.63,216000.0,10.8665,10.8794,10.6409,10.7182,216000.0
2008-10-13 09:50:00,16.62,16.67,16.47,16.57,121500.0,10.7118,10.744,10.6151,10.6796,121500.0
2008-10-13 10:00:00,16.58,16.69,16.36,16.54,155100.0,10.686,10.7569,10.5442,10.6602,155100.0
2008-10-13 10:10:00,16.53,16.65,16.43,16.64,102700.0,10.6538,10.7311,10.5893,10.7247,102700.0
2008-10-13 10:20:00,16.63,16.95,16.63,16.92,126400.0,10.7182,10.9245,10.7182,10.9051,126400.0
2008-10-13 10:30:00,16.92,16.95,16.83,16.91,340600.0,10.9051,10.9245,10.8471,10.8987,340600.0
2008-10-13 10:40:00,16.9,16.92,16.75,16.83,330400.0,10.8922,10.9051,10.7956,10.8471,330400.0
2008-10-13 10:50:00,16.84,16.87,16.77,16.8,86400.0,10.8536,10.8729,10.8085,10.8278,86400.0
2008-10-13 11:00:00,16.79,16.92,16.76,16.88,135700.0,10.8213,10.9051,10.802,10.8794,135700.0
2008-10-13 11:10:00,16.88,16.96,16.8,16.8,115200.0,10.8794,10.9309,10.8278,10.8278,115200.0
2008-10-13 11:20:00,16.8,16.85,16.67,16.76,159100.0,10.8278,10.86,10.744,10.802,159100.0
2008-10-13 11:30:00,16.76,16.79,16.72,16.75,1212200.0,10.802,10.8213,10.7762,10.7956,1212200.0
2008-10-13 11:40:00,16.75,16.82,16.67,16.69,216700.0,10.7956,10.8407,10.744,10.7569,216700.0
2008-10-13 11:50:00,16.7,16.81,16.68,16.77,232000.0,10.7633,10.8342,10.7505,10.8085,232000.0
2008-10-13 12:00:00,16.78,16.87,16.73,16.84,186400.0,10.8149,10.8729,10.7827,10.8536,186400.0
2008-10-13 12:10:00,16.84,16.95,16.83,16.95,666000.0,10.8536,10.9245,10.8471,10.9245,666000.0
2008-10-13 12:20:00,16.96,16.97,16.9,16.95,169100.0,10.9309,10.9374,10.8922,10.9245,169100.0
2008-10-13 12:30:00,16.94,17.1,16.93,16.98,168200.0,10.918,11.0211,10.9116,10.9438,168200.0
2008-10-13 12:40:00,16.99,17.0,16.94,16.94,191900.0,10.9503,10.9567,10.918,10.918,191900.0
2008-10-13 12:50:00,16.95,17.07,16.91,16.94,188000.0,10.9245,11.0018,10.8987,10.918,188000.0
2008-10-13 13:00:00,16.95,16.99,16.9,16.95,109300.0,10.9245,10.9503,10.8922,10.9245,109300.0
2008-10-13 13:10:00,16.95,17.09,16.94,17.08,86200.0,10.9245,11.0147,10.918,11.0083,86200.0
2008-10-13 13:20:00,17.08,17.15,17.07,17.13,105100.0,11.0083,11.0534,11.0018,11.0405,105100.0
2008-10-13 13:30:00,17.14,17.25,17.1,17.12,111800.0,11.0469,11.1178,11.0211,11.034,111800.0
2008-10-13 13:40:00,17.12,17.16,17.0,17.02,112800.0,11.034,11.0598,10.9567,10.9696,112800.0
2008-10-13 13:50:00,17.02,17.09,16.92,17.0,160400.0,10.9696,11.0147,10.9051,10.9567,160400.0
2008-10-13 14:00:00,17.0,17.04,16.93,16.95,87300.0,10.9567,10.9825,10.9116,10.9245,87300.0
2008-10-13 14:10:00,16.95,17.03,16.88,16.99,219600.0,10.9245,10.976,10.8794,10.9503,219600.0
2008-10-13 14:20:00,16.98,17.01,16.91,16.91,208300.0,10.9438,10.9631,10.8987,10.8987,208300.0
2008-10-13 14:30:00,16.93,17.04,16.87,17.0,89300.0,10.9116,10.9825,10.8729,10.9567,89300.0
2008-10-13 14:40:00,17.01,17.13,17.01,17.11,102100.0,10.9631,11.0405,10.9631,11.0276,102100.0
2008-10-13 14:50:00,17.1,17.24,17.05,17.23,127000.0,11.0211,11.1114,10.9889,11.1049,127000.0
2008-10-13 15:00:00,17.23,17.45,17.2,17.34,291200.0,11.1049,11.2467,11.0856,11.1758,291200.0
2008-10-13 15:10:00,17.33,17.42,17.29,17.41,143800.0,11.1694,11.2274,11.1436,11.2209,143800.0
2008-10-13 15:20:00,17.41,17.61,17.39,17.52,173100.0,11.2209,11.3498,11.2081,11.2918,173100.0
2008-10-13 15:30:00,17.51,17.65,17.43,17.63,247900.0,11.2854,11.3756,11.2338,11.3627,247900.0
2008-10-13 15:40:00,17.63,17.72,17.58,17.6,458000.0,11.3627,11.4207,11.3305,11.3434,458000.0
2008-10-13 15:50:00,17.59,18.24,17.59,18.19,767500.0,11.337,11.7559,11.337,11.7237,767500.0
2008-10-14 09:30:00,19.36,19.74,18.53,18.98,542100.0,12.4777,12.7227,11.9428,12.2328,542100.0
2008-10-14 09:40:00,18.98,19.02,18.71,18.77,257700.0,12.2328,12.2586,12.0588,12.0975,257700.0
2008-10-14 09:50:00,18.77,18.8,18.27,18.28,195900.0,12.0975,12.1168,11.7752,11.7817,195900.0
2008-10-14 10:00:00,18.26,18.47,18.02,18.07,236900.0,11.7688,11.9041,11.6141,11.6463,236900.0
2008-10-14 10:10:00,18.08,18.36,17.89,18.28,173700.0,11.6528,11.8332,11.5303,11.7817,173700.0
2008-10-14 10:20:00,18.27,18.45,18.23,18.41,181500.0,11.7752,11.8912,11.7494,11.8655,181500.0
2008-10-14 10:30:00,18.42,18.5,18.13,18.2,149800.0,11.8719,11.9235,11.685,11.7301,149800.0
2008-10-14 10:40:00,18.2,18.25,17.75,17.91,173400.0,11.7301,11.7623,11.4401,11.5432,173400.0
2008-10-14 10:50:00,17.92,18.2,17.92,18.18,104500.0,11.5496,11.7301,11.5496,11.7172,104500.0
2008-10-14 11:00:00,18.15,18.23,17.98,18.08,184500.0,11.6979,11.7494,11.5883,11.6528,184500.0
2008-10-14 11:10:00,18.08,18.22,17.94,18.17,188300.0,11.6528,11.743,11.5625,11.7108,188300.0
2008-10-14 11:20:00,18.16,18.43,18.02,18.31,158000.0,11.7043,11.8783,11.6141,11.801,158000.0
2008-10-14 11:30:00,18.31,18.39,18.1,18.1,160600.0,11.801,11.8526,11.6657,11.6657,160600.0
2008-10-14 11:40:00,18.1,18.28,18.01,18.22,141000.0,11.6657,11.7817,11.6077,11.743,141000.0
2008-10-14 11:50:00,18.2,18.2,17.93,17.93,151200.0,11.7301,11.7301,11.5561,11.5561,151200.0
2008-10-14 12:00:00,17.93,18.03,17.79,18.02,157000.0,11.5561,11.6205,11.4659,11.6141,157000.0
2008-10-14 12:10:00,18.01,18.07,17.96,18.04,77000.0,11.6077,11.6463,11.5754,11.627,77000.0
2008-10-14 12:20:00,18.02,18.07,17.96,18.05,76700.0,11.6141,11.6463,11.5754,11.6334,76700.0
2008-10-14 12:30:00,18.03,18.14,17.96,18.11,98600.0,11.6205,11.6914,11.5754,11.6721,98600.0
2008-10-14 12:40:00,18.08,18.11,17.99,18.07,66600.0,11.6528,11.6721,11.5948,11.6463,66600.0
2008-10-14 12:50:00,18.1,18.11,17.95,17.98,77000.0,11.6657,11.6721,11.569,11.5883,77000.0
2008-10-14 13:00:00,17.97,18.07,17.9,18.02,118300.0,11.5819,11.6463,11.5368,11.6141,118300.0
2008-10-14 13:10:00,18.03,18.03,17.9,17.98,63100.0,11.6205,11.6205,11.5368,11.5883,63100.0
2008-10-14 13:20:00,17.99,18.03,17.93,18.0,83000.0,11.5948,11.6205,11.5561,11.6012,83000.0
2008-10-14 13:30:00,18.0,18.18,17.96,17.96,156600.0,11.6012,11.7172,11.5754,11.5754,156600.0
2008-10-14 13:40:00,17.95,18.04,17.89,17.98,84500.0,11.569,11.627,11.5303,11.5883,84500.0
2008-10-14 13:50:00,17.98,18.03,17.89,17.91,126100.0,11.5883,11.6205,11.5303,11.5432,126100.0
2008-10-14 14:00:00,17.89,18.07,17.87,18.04,336400.0,11.5303,11.6463,11.5174,11.627,336400.0
2008-10-14 14:10:00,18.05,18.23,17.88,17.98,318500.0,11.6334,11.7494,11.5239,11.5883,318500.0
2008-10-14 14:20:00,17.98,18.11,17.83,18.04,197800.0,11.5883,11.6721,11.4916,11.627,197800.0
2008-10-14 14:30:00,18.05,18.15,17.94,18.02,149300.0,11.6334,11.6979,11.5625,11.6141,149300.0
2008-10-14 14:40:00,18.01,18.04,17.87,17.92,200200.0,11.6077,11.627,11.5174,11.5496,200200.0
2008-10-14 14:50:00,17.92,18.08,17.77,17.86,263500.0,11.5496,11.6528,11.453,11.511,263500.0
2008-10-14 15:00:00,17.88,18.02,17.84,18.01,224800.0,11.5239,11.6141,11.4981,11.6077,224800.0
2008-10-14 15:10:00,18.01,18.14,17.94,17.98,248700.0,11.6077,11.6914,11.5625,11.5883,248700.0
2008-10-14 15:20:00,17.98,18.16,17.91,18.15,182700.0,11.5883,11.7043,11.5432,11.6979,182700.0
2008-10-14 15:30:00,18.16,18.39,18.12,18.18,303500.0,11.7043,11.8526,11.6786,11.7172,303500.0
2008-10-14 15:40:00,18.19,18.53,18.14,18.37,354700.0,11.7237,11.9428,11.6914,11.8397,354700.0
2008-10-14 15:50:00,18.37,18.37,18.08,18.13,475500.0,11.8397,11.8397,11.6528,11.685,475500.0
2008-10-15 09:30:00,17.88,17.88,17.19,17.19,211800.0,11.5239,11.5239,11.0792,11.0792,211800.0
2008-10-15 09:40:00,17.15,17.19,16.85,16.91,252900.0,11.0534,11.0792,10.86,10.8987,252900.0
2008-10-15 09:50:00,16.92,17.14,16.9,16.99,200000.0,10.9051,11.0469,10.8922,10.9503,200000.0
2008-10-15 10:00:00,16.97,17.01,16.8,16.88,128600.0,10.9374,10.9631,10.8278,10.8794,128600.0
2008-10-15 10:10:00,16.88,16.94,16.75,16.79,113400.0,10.8794,10.918,10.7956,10.8213,113400.0
2008-10-15 10:20:00,16.78,16.92,16.71,16.84,115100.0,10.8149,10.9051,10.7698,10.8536,115100.0
2008-10-15 10:30:00,16.86,17.01,16.85,16.98,123200.0,10.8665,10.9631,10.86,10.9438,123200.0
2008-10-15 10:40:00,16.98,17.01,16.65,16.65,147600.0,10.9438,10.9631,10.7311,10.7311,147600.0
2008-10-15 10:50:00,16.63,16.76,16.61,16.74,127500.0,10.7182,10.802,10.7053,10.7891,127500.0
2008-10-15 11:00:00,16.76,16.78,16.61,16.65,108900.0,10.802,10.8149,10.7053,10.7311,108900.0
2008-10-15 11:10:00,16.66,16.76,16.62,16.73,102400.0,10.7376,10.802,10.7118,10.7827,102400.0
2008-10-15 11:20:00,16.72,16.74,16.52,16.63,117200.0,10.7762,10.7891,10.6473,10.7182,117200.0
2008-10-15 11:30:00,16.63,16.79,16.56,16.77,95100.0,10.7182,10.8213,10.6731,10.8085,95100.0
2008-10-15 11:40:00,16.77,16.87,16.72,16.79,159600.0,10.8085,10.8729,10.7762,10.8213,159600.0
2008-10-15 11:50:00,16.79,16.89,16.75,16.85,73800.0,10.8213,10.8858,10.7956,10.86,73800.0
2008-10-15 12:00:00,16.85,16.95,16.83,16.94,112400.0,10.86,10.9245,10.8471,10.918,112400.0
2008-10-15 12:10:00,16.94,16.99,16.85,16.93,111500.0,10.918,10.9503,10.86,10.9116,111500.0
2008-10-15 12:20:00,16.93,16.96,16.76,16.85,99700.0,10.9116,10.9309,10.802,10.86,99700.0
2008-10-15 12:30:00,16.86,16.97,16.82,16.97,109700.0,10.8665,10.9374,10.8407,10.9374,109700.0
2008-10-15 12:40:00,16.97,17.08,16.96,17.03,88100.0,10.9374,11.0083,10.9309,10.976,88100.0
2008-10-15 12:50:00,17.03,17.1,16.96,17.0,86700.0,10.976,11.0211,10.9309,10.9567,86700.0
2008-10-15 13:00:00,17.0,17.03,16.98,17.0,146100.0,10.9567,10.976,10.9438,10.9567,146100.0
2008-10-15 13:10:00,17.0,17.02,16.8,16.8,178400.0,10.9567,10.9696,10.8278,10.8278,178400.0
2008-10-15 13:20:00,16.81,16.93,16.7,16.79,102400.0,10.8342,10.9116,10.7633,10.8213,102400.0
2008-10-15 13:30:00,16.79,16.82,16.53,16.6,102400.0,10.8213,10.8407,10.6538,10.6989,102400.0
2008-10-15 13:40:00,16.59,16.75,16.59,16.72,185000.0,10.6924,10.7956,10.6924,10.7762,185000.0
2008-10-15 13:50:00,16.73,16.75,16.64,16.72,154100.0,10.7827,10.7956,10.7247,10.7762,154100.0
2008-10-15 14:00:00,16.73,16.74,16.61,16.7,261900.0,10.7827,10.7891,10.7053,10.7633,261900.0
2008-10-15 14:10:00,16.7,16.7,16.54,16.57,305400.0,10.7633,10.7633,10.6602,10.6796,305400.0
2008-10-15 14:20:00,16.57,16.74,16.55,16.72,259200.0,10.6796,10.7891,10.6667,10.7762,259200.0
2008-10-15 14:30:00,16.73,16.84,16.72,16.77,190700.0,10.7827,10.8536,10.7762,10.8085,190700.0
2008-10-15 14:40:00,16.76,16.98,16.76,16.97,161400.0,10.802,10.9438,10.802,10.9374,161400.0
2008-10-15 14:50:00,16.97,16.98,16.81,16.81,157300.0,10.9374,10.9438,10.8342,10.8342,157300.0
2008-10-15 15:00:00,16.81,17.13,16.77,17.11,251000.0,10.8342,11.0405,10.8085,11.0276,251000.0
2008-10-15 15:10:00,17.11,17.11,16.88,16.94,274300.0,11.0276,11.0276,10.8794,10.918,274300.0
2008-10-15 15:20:00,16.93,17.04,16.88,16.92,301500.0,10.9116,10.9825,10.8794,10.9051,301500.0
2008-10-15 15:30:00,16.93,16.94,16.71,16.75,512700.0,10.9116,10.918,10.7698,10.7956,512700.0
2008-10-15 15:40:00,16.75,16.85,16.51,16.51,571600.0,10.7956,10.86,10.6409,10.6409,571600.0
2008-10-15 15:50:00,16.51,16.56,15.88,16.0,777900.0,10.6409,10.6731,10.2348,10.3122,777900.0
2008-10-16 09:30:00,17.15,17.15,16.66,16.8,423500.0,11.0534,11.0534,10.7376,10.8278,423500.0
2008-10-16 09:40:00,16.8,17.19,16.77,17.16,302300.0,10.8278,11.0792,10.8085,11.0598,302300.0
2008-10-16 09:50:00,17.17,17.35,17.04,17.24,365900.0,11.0663,11.1823,10.9825,11.1114,365900.0
2008-10-16 10:00:00,17.24,17.25,16.99,17.08,295900.0,11.1114,11.1178,10.9503,11.0083,295900.0
2008-10-16 10:10:00,17.11,17.17,16.82,16.96,294800.0,11.0276,11.0663,10.8407,10.9309,294800.0
2008-10-16 10:20:00,16.95,17.15,16.84,17.06,312700.0,10.9245,11.0534,10.8536,10.9954,312700.0
2008-10-16 10:30:00,17.06,17.18,17.0,17.01,401800.0,10.9954,11.0727,10.9567,10.9631,401800.0
2008-10-16 10:40:00,17.01,17.07,16.88,16.97,339900.0,10.9631,11.0018,10.8794,10.9374,339900.0
2008-10-16 10:50:00,16.97,17.0,16.62,16.62,221400.0,10.9374,10.9567,10.7118,10.7118,221400.0
2008-10-16 11:00:00,16.63,16.72,16.5,16.55,458300.0,10.7182,10.7762,10.6344,10.6667,458300.0
2008-10-16 11:10:00,16.55,16.64,16.31,16.4,279300.0,10.6667,10.7247,10.512,10.57,279300.0
2008-10-16 11:20:00,16.4,16.6,16.35,16.51,359900.0,10.57,10.6989,10.5378,10.6409,359900.0
2008-10-16 11:30:00,16.52,16.72,16.49,16.59,243300.0,10.6473,10.7762,10.628,10.6924,243300.0
2008-10-16 11:40:00,16.6,16.9,16.58,16.9,263600.0,10.6989,10.8922,10.686,10.8922,263600.0
2008-10-16 11:50:00,16.9,17.3,16.87,16.93,352100.0,10.8922,11.1501,10.8729,10.9116,352100.0
2008-10-16 12:00:00,16.93,17.1,16.83,16.96,255700.0,10.9116,11.0211,10.8471,10.9309,255700.0
2008-10-16 12:10:00,16.95,17.29,16.95,17.29,374300.0,10.9245,11.1436,10.9245,11.1436,374300.0
2008-10-16 12:20:00,17.29,17.5,17.13,17.15,225600.0,11.1436,11.279,11.0405,11.0534,225600.0
2008-10-16 12:30:00,17.13,17.36,17.1,17.32,313500.0,11.0405,11.1887,11.0211,11.1629,313500.0
2008-10-16 12:40:00,17.32,17.37,17.05,17.08,285300.0,11.1629,11.1952,10.9889,11.0083,285300.0
2008-10-16 12:50:00,17.1,17.19,16.95,17.08,265800.0,11.0211,11.0792,10.9245,11.0083,265800.0
2008-10-16 13:00:00,17.07,17.26,17.0,17.06,217000.0,11.0018,11.1243,10.9567,10.9954,217000.0
2008-10-16 13:10:00,17.05,17.22,17.04,17.07,208000.0,10.9889,11.0985,10.9825,11.0018,208000.0
2008-10-16 13:20:00,17.05,17.2,17.02,17.07,170200.0,10.9889,11.0856,10.9696,11.0018,170200.0
2008-10-16 13:30:00,17.08,17.18,16.91,17.01,192200.0,11.0083,11.0727,10.8987,10.9631,192200.0
2008-10-16 13:40:00,17.02,17.15,16.99,17.09,201100.0,10.9696,11.0534,10.9503,11.0147,201100.0
2008-10-16 13:50:00,17.1,17.4,17.03,17.23,175100.0,11.0211,11.2145,10.976,11.1049,175100.0
2008-10-16 14:00:00,17.23,17.32,17.06,17.14,589700.0,11.1049,11.1629,10.9954,11.0469,589700.0
2008-10-16 14:10:00,17.15,17.24,17.0,17.13,178300.0,11.0534,11.1114,10.9567,11.0405,178300.0
2008-10-16 14:20:00,17.12,17.14,16.93,17.01,218800.0,11.034,11.0469,10.9116,10.9631,218800.0
2008-10-16 14:30:00,17.02,17.14,16.98,17.12,204900.0,10.9696,11.0469,10.9438,11.034,204900.0
2008-10-16 14:40:00,17.13,17.43,17.11,17.37,332100.0,11.0405,11.2338,11.0276,11.1952,332100.0
2008-10-16 14:50:00,17.37,17.49,17.18,17.27,378300.0,11.1952,11.2725,11.0727,11.1307,378300.0
2008-10-16 15:00:00,17.27,17.49,17.16,17.49,441400.0,11.1307,11.2725,11.0598,11.2725,441400.0
2008-10-16 15:10:00,17.49,17.64,17.42,17.46,469600.0,11.2725,11.3692,11.2274,11.2532,469600.0
2008-10-16 15:20:00,17.48,17.59,17.41,17.56,328000.0,11.2661,11.337,11.2209,11.3176,328000.0
2008-10-16 15:30:00,17.56,17.65,17.37,17.6,469500.0,11.3176,11.3756,11.1952,11.3434,469500.0
2008-10-16 15:40:00,17.59,17.89,17.59,17.89,520400.0,11.337,11.5303,11.337,11.5303,520400.0
2008-10-16 15:50:00,17.88,17.89,17.71,17.82,652100.0,11.5239,11.5303,11.4143,11.4852,652100.0
2008-10-17 09:30:00,18.13,18.13,17.41,17.72,671400.0,11.685,11.685,11.2209,11.4207,671400.0
2008-10-17 09:40:00,17.72,17.89,17.53,17.87,234900.0,11.4207,11.5303,11.2983,11.5174,234900.0
2008-10-17 09:50:00,17.86,18.9,17.81,18.7,807200.0,11.511,12.1813,11.4788,12.0524,807200.0
2008-10-17 10:00:00,18.69,18.96,18.62,18.67,395100.0,12.0459,12.2199,12.0008,12.033,395100.0
2008-10-17 10:10:00,18.66,18.79,18.49,18.5,484200.0,12.0266,12.1104,11.917,11.9235,484200.0
2008-10-17 10:20:00,18.5,18.66,18.49,18.54,288400.0,11.9235,12.0266,11.917,11.9492,288400.0
2008-10-17 10:30:00,18.54,18.6,18.49,18.55,1329800.0,11.9492,11.9879,11.917,11.9557,1329800.0
2008-10-17 10:40:00,18.54,18.62,18.49,18.54,376300.0,11.9492,12.0008,11.917,11.9492,376300.0
2008-10-17 10:50:00,18.54,18.57,18.43,18.52,413700.0,11.9492,11.9686,11.8783,11.9364,413700.0
2008-10-17 11:00:00,18.54,18.8,18.5,18.76,166400.0,11.9492,12.1168,11.9235,12.091,166400.0
2008-10-17 11:10:00,18.75,18.75,18.58,18.64,146700.0,12.0846,12.0846,11.975,12.0137,146700.0
2008-10-17 11:20:00,18.63,18.72,18.56,18.6,138900.0,12.0073,12.0653,11.9621,11.9879,138900.0
2008-10-17 11:30:00,18.59,18.69,18.51,18.55,125900.0,11.9815,12.0459,11.9299,11.9557,125900.0
2008-10-17 11:40:00,18.55,18.66,18.48,18.52,290000.0,11.9557,12.0266,11.9106,11.9364,290000.0
2008-10-17 11:50:00,18.51,18.57,18.47,18.51,94200.0,11.9299,11.9686,11.9041,11.9299,94200.0
2008-10-17 12:00:00,18.51,18.7,18.51,18.69,171600.0,11.9299,12.0524,11.9299,12.0459,171600.0
2008-10-17 12:10:00,18.69,18.75,18.59,18.68,115700.0,12.0459,12.0846,11.9815,12.0395,115700.0
2008-10-17 12:20:00,18.69,18.71,18.62,18.66,79800.0,12.0459,12.0588,12.0008,12.0266,79800.0
2008-10-17 12:30:00,18.66,18.7,18.63,18.68,95900.0,12.0266,12.0524,12.0073,12.0395,95900.0
2008-10-17 12:40:00,18.68,18.99,18.55,18.7,1380100.0,12.0395,12.2393,11.9557,12.0524,1380100.0
2008-10-17 12:50:00,18.7,19.08,18.66,18.93,343400.0,12.0524,12.2973,12.0266,12.2006,343400.0
2008-10-17 13:00:00,18.93,19.22,18.93,19.14,289000.0,12.2006,12.3875,12.2006,12.336,289000.0
2008-10-17 13:10:00,19.14,19.22,19.09,19.11,180400.0,12.336,12.3875,12.3037,12.3166,180400.0
2008-10-17 13:20:00,19.13,19.23,19.03,19.09,244400.0,12.3295,12.394,12.2651,12.3037,244400.0
2008-10-17 13:30:00,19.09,19.22,19.06,19.19,180800.0,12.3037,12.3875,12.2844,12.3682,180800.0
2008-10-17 13:40:00,19.2,19.22,18.97,19.01,453800.0,12.3746,12.3875,12.2264,12.2522,453800.0
2008-10-17 13:50:00,19.0,19.11,18.94,19.01,173100.0,12.2457,12.3166,12.207,12.2522,173100.0
2008-10-17 14:00:00,19.02,19.11,18.91,18.91,218600.0,12.2586,12.3166,12.1877,12.1877,218600.0
2008-10-17 14:10:00,18.92,19.04,18.92,18.97,145100.0,12.1942,12.2715,12.1942,12.2264,145100.0
2008-10-17 14:20:00,18.97,18.99,18.8,18.9,185300.0,12.2264,12.2393,12.1168,12.1813,185300.0
2008-10-17 14:30:00,18.9,19.0,18.75,18.77,144900.0,12.1813,12.2457,12.0846,12.0975,144900.0
2008-10-17 14:40:00,18.77,19.01,18.61,19.0,282700.0,12.0975,12.2522,11.9944,12.2457,282700.0
2008-10-17 14:50:00,19.01,19.01,18.82,18.92,182400.0,12.2522,12.2522,12.1297,12.1942,182400.0
2008-10-17 15:00:00,18.93,19.04,18.85,18.88,355600.0,12.2006,12.2715,12.149,12.1684,355600.0
2008-10-17 15:10:00,18.88,18.9,18.69,18.72,332600.0,12.1684,12.1813,12.0459,12.0653,332600.0
2008-10-17 15:20:00,18.72,18.76,18.48,18.6,363900.0,12.0653,12.091,11.9106,11.9879,363900.0
2008-10-17 15:30:00,18.61,18.72,18.43,18.55,393700.0,11.9944,12.0653,11.8783,11.9557,393700.0
2008-10-17 15:40:00,18.54,18.63,18.47,18.47,488200.0,11.9492,12.0073,11.9041,11.9041,488200.0
2008-10-17 15:50:00,18.46,18.54,18.3,18.32,494100.0,11.8977,11.9492,11.7946,11.8075,494100.0
2008-10-20 09:30:00,18.8,19.21,18.65,19.0,555500.0,12.1168,12.3811,12.0201,12.2457,555500.0
2008-10-20 09:40:00,18.99,19.14,18.85,19.0,509900.0,12.2393,12.336,12.149,12.2457,509900.0
2008-10-20 09:50:00,19.0,19.49,18.99,19.49,228400.0,12.2457,12.5615,12.2393,12.5615,228400.0
2008-10-20 10:00:00,19.49,19.78,19.34,19.7,330700.0,12.5615,12.7484,12.4649,12.6969,330700.0
2008-10-20 10:10:00,19.71,19.74,19.37,19.5,278100.0,12.7033,12.7227,12.4842,12.568,278100.0
2008-10-20 10:20:00,19.49,19.61,19.4,19.4,129900.0,12.5615,12.6389,12.5035,12.5035,129900.0
2008-10-20 10:30:00,19.41,19.59,19.35,19.58,218700.0,12.51,12.626,12.4713,12.6195,218700.0
2008-10-20 10:40:00,19.57,19.64,19.48,19.58,197300.0,12.6131,12.6582,12.5551,12.6195,197300.0
2008-10-20 10:50:00,19.58,19.63,19.33,19.34,193900.0,12.6195,12.6518,12.4584,12.4649,193900.0
2008-10-20 11:00:00,19.35,19.39,19.25,19.29,293700.0,12.4713,12.4971,12.4068,12.4326,293700.0
2008-10-20 11:10:00,19.29,19.3,19.06,19.06,352400.0,12.4326,12.4391,12.2844,12.2844,352400.0
2008-10-20 11:20:00,19.06,19.17,18.87,19.17,394100.0,12.2844,12.3553,12.1619,12.3553,394100.0
2008-10-20 11:30:00,19.17,19.2,19.13,19.2,270100.0,12.3553,12.3746,12.3295,12.3746,270100.0
2008-10-20 11:40:00,19.2,19.25,19.17,19.22,183500.0,12.3746,12.4068,12.3553,12.3875,183500.0
2008-10-20 11:50:00,19.22,19.44,19.21,19.36,228400.0,12.3875,12.5293,12.3811,12.4777,228400.0
2008-10-20 12:00:00,19.35,19.43,19.33,19.42,84600.0,12.4713,12.5229,12.4584,12.5164,84600.0
2008-10-20 12:10:00,19.42,19.6,19.41,19.55,129100.0,12.5164,12.6324,12.51,12.6002,129100.0
2008-10-20 12:20:00,19.54,19.62,19.41,19.5,132100.0,12.5938,12.6453,12.51,12.568,132100.0
2008-10-20 12:30:00,19.49,19.59,19.43,19.46,100100.0,12.5615,12.626,12.5229,12.5422,100100.0
2008-10-20 12:40:00,19.47,19.53,19.36,19.51,71200.0,12.5486,12.5873,12.4777,12.5744,71200.0
2008-10-20 12:50:00,19.53,19.55,19.43,19.53,82100.0,12.5873,12.6002,12.5229,12.5873,82100.0
2008-10-20 13:00:00,19.54,19.54,19.34,19.43,108200.0,12.5938,12.5938,12.4649,12.5229,108200.0
2008-10-20 13:10:00,19.42,19.49,19.42,19.48,77400.0,12.5164,12.5615,12.5164,12.5551,77400.0
2008-10-20 13:20:00,19.48,19.59,19.48,19.56,101500.0,12.5551,12.626,12.5551,12.6066,101500.0
2008-10-20 13:30:00,19.56,19.61,19.47,19.48,113500.0,12.6066,12.6389,12.5486,12.5551,113500.0
2008-10-20 13:40:00,19.47,19.66,19.45,19.58,206300.0,12.5486,12.6711,12.5358,12.6195,206300.0
2008-10-20 13:50:00,19.58,19.62,19.5,19.51,99500.0,12.6195,12.6453,12.568,12.5744,99500.0
2008-10-20 14:00:00,19.51,19.64,19.47,19.58,122400.0,12.5744,12.6582,12.5486,12.6195,122400.0
2008-10-20 14:10:00,19.58,19.64,19.39,19.42,192500.0,12.6195,12.6582,12.4971,12.5164,192500.0
2008-10-20 14:20:00,19.42,19.5,19.38,19.47,180700.0,12.5164,12.568,12.4906,12.5486,180700.0
2008-10-20 14:30:00,19.47,19.48,19.36,19.44,158700.0,12.5486,12.5551,12.4777,12.5293,158700.0
2008-10-20 14:40:00,19.44,19.61,19.44,19.58,191100.0,12.5293,12.6389,12.5293,12.6195,191100.0
2008-10-20 14:50:00,19.58,19.61,19.54,19.59,271500.0,12.6195,12.6389,12.5938,12.626,271500.0
2008-10-20 15:00:00,19.59,19.63,19.42,19.5,227300.0,12.626,12.6518,12.5164,12.568,227300.0
2008-10-20 15:10:00,19.51,19.66,19.49,19.63,186700.0,12.5744,12.6711,12.5615,12.6518,186700.0
2008-10-20 15:20:00,19.63,19.67,19.6,19.65,175700.0,12.6518,12.6775,12.6324,12.6647,175700.0
2008-10-20 15:30:00,19.65,19.98,19.57,19.93,575900.0,12.6647,12.8773,12.6131,12.8451,575900.0
2008-10-20 15:40:00,19.94,19.95,19.79,19.92,450100.0,12.8516,12.858,12.7549,12.8387,450100.0
2008-10-20 15:50:00,19.92,19.93,19.82,19.85,889300.0,12.8387,12.8451,12.7742,12.7936,889300.0
2008-10-21 09:30:00,19.35,19.75,19.05,19.73,240900.0,12.4713,12.7291,12.2779,12.7162,240900.0
2008-10-21 09:40:00,19.72,19.86,19.46,19.6,166200.0,12.7098,12.8,12.5422,12.6324,166200.0
2008-10-21 09:50:00,19.6,19.61,19.36,19.53,190200.0,12.6324,12.6389,12.4777,12.5873,190200.0
2008-10-21 10:00:00,19.55,19.8,19.49,19.78,123400.0,12.6002,12.7613,12.5615,12.7484,123400.0
2008-10-21 10:10:00,19.78,19.9,19.69,19.84,77900.0,12.7484,12.8258,12.6904,12.7871,77900.0
2008-10-21 10:20:00,19.84,19.84,19.73,19.79,119600.0,12.7871,12.7871,12.7162,12.7549,119600.0
2008-10-21 10:30:00,19.8,19.9,19.75,19.87,143500.0,12.7613,12.8258,12.7291,12.8064,143500.0
2008-10-21 10:40:00,19.87,20.08,19.86,20.08,237800.0,12.8064,12.9418,12.8,12.9418,237800.0
2008-10-21 10:50:00,20.08,20.09,19.87,19.89,209100.0,12.9418,12.9482,12.8064,12.8193,209100.0
2008-10-21 11:00:00,19.89,20.12,19.89,20.06,69800.0,12.8193,12.9676,12.8193,12.9289,69800.0
2008-10-21 11:10:00,20.07,20.12,20.0,20.0,98400.0,12.9353,12.9676,12.8902,12.8902,98400.0
2008-10-21 11:20:00,20.0,20.02,19.99,20.0,138000.0,12.8902,12.9031,12.8838,12.8902,138000.0
2008-10-21 11:30:00,20.0,20.08,20.0,20.06,82200.0,12.8902,12.9418,12.8902,12.9289,82200.0
2008-10-21 11:40:00,20.06,20.11,19.98,20.02,124600.0,12.9289,12.9611,12.8773,12.9031,124600.0
2008-10-21 11:50:00,20.02,20.02,19.72,19.78,126500.0,12.9031,12.9031,12.7098,12.7484,126500.0
2008-10-21 12:00:00,19.77,19.81,19.7,19.8,132400.0,12.742,12.7678,12.6969,12.7613,132400.0
2008-10-21 12:10:00,19.8,19.87,19.72,19.75,138900.0,12.7613,12.8064,12.7098,12.7291,138900.0
2008-10-21 12:20:00,19.73,19.74,19.62,19.66,89000.0,12.7162,12.7227,12.6453,12.6711,89000.0
2008-10-21 12:30:00,19.66,19.85,19.63,19.85,109200.0,12.6711,12.7936,12.6518,12.7936,109200.0
2008-10-21 12:40:00,19.85,19.86,19.68,19.71,141700.0,12.7936,12.8,12.684,12.7033,141700.0
2008-10-21 12:50:00,19.71,19.72,19.5,19.5,107200.0,12.7033,12.7098,12.568,12.568,107200.0
2008-10-21 13:00:00,19.5,19.6,19.45,19.54,86900.0,12.568,12.6324,12.5358,12.5938,86900.0
2008-10-21 13:10:00,19.55,19.57,19.47,19.52,67200.0,12.6002,12.6131,12.5486,12.5809,67200.0
2008-10-21 13:20:00,19.51,19.66,19.51,19.59,178300.0,12.5744,12.6711,12.5744,12.626,178300.0
2008-10-21 13:30:00,19.6,19.72,19.53,19.72,137400.0,12.6324,12.7098,12.5873,12.7098,137400.0
2008-10-21 13:40:00,19.73,19.82,19.71,19.77,74600.0,12.7162,12.7742,12.7033,12.742,74600.0
2008-10-21 13:50:00,19.76,19.78,19.67,19.69,195400.0,12.7355,12.7484,12.6775,12.6904,195400.0
2008-10-21 14:00:00,19.69,19.82,19.69,19.76,225500.0,12.6904,12.7742,12.6904,12.7355,225500.0
2008-10-21 14:10:00,19.76,19.85,19.75,19.81,202900.0,12.7355,12.7936,12.7291,12.7678,202900.0
2008-10-21 14:20:00,19.81,19.91,19.76,19.89,115500.0,12.7678,12.8322,12.7355,12.8193,115500.0
2008-10-21 14:30:00,19.88,19.95,19.87,19.92,183700.0,12.8129,12.858,12.8064,12.8387,183700.0
2008-10-21 14:40:00,19.92,20.13,19.9,20.01,126100.0,12.8387,12.974,12.8258,12.8967,126100.0
2008-10-21 14:50:00,20.01,20.03,19.93,20.02,88900.0,12.8967,12.9096,12.8451,12.9031,88900.0
2008-10-21 15:00:00,20.02,20.09,19.96,19.96,162600.0,12.9031,12.9482,12.8645,12.8645,162600.0
2008-10-21 15:10:00,19.95,20.02,19.79,19.79,182600.0,12.858,12.9031,12.7549,12.7549,182600.0
2008-10-21 15:20:00,19.79,19.8,19.62,19.63,246600.0,12.7549,12.7613,12.6453,12.6518,246600.0
2008-10-21 15:30:00,19.63,19.71,19.52,19.63,325600.0,12.6518,12.7033,12.5809,12.6518,325600.0
2008-10-21 15:40:00,19.63,19.77,19.5,19.51,315400.0,12.6518,12.742,12.568,12.5744,315400.0
2008-10-21 15:50:00,19.51,19.58,19.44,19.47,372000.0,12.5744,12.6195,12.5293,12.5486,372000.0
2008-10-22 09:30:00,19.15,19.15,18.21,18.27,321100.0,12.3424,12.3424,11.7366,11.7752,321100.0
2008-10-22 09:40:00,18.27,18.58,18.25,18.56,276200.0,11.7752,11.975,11.7623,11.9621,276200.0
2008-10-22 09:50:00,18.53,18.59,18.19,18.2,268100.0,11.9428,11.9815,11.7237,11.7301,268100.0
2008-10-22 10:00:00,18.2,18.3,18.0,18.02,241900.0,11.7301,11.7946,11.6012,11.6141,241900.0
2008-10-22 10:10:00,18.03,18.2,18.03,18.18,153700.0,11.6205,11.7301,11.6205,11.7172,153700.0
2008-10-22 10:20:00,18.19,18.28,18.02,18.11,144800.0,11.7237,11.7817,11.6141,11.6721,144800.0
2008-10-22 10:30:00,18.1,18.32,18.1,18.31,164900.0,11.6657,11.8075,11.6657,11.801,164900.0
2008-10-22 10:40:00,18.31,18.41,18.2,18.37,134800.0,11.801,11.8655,11.7301,11.8397,134800.0
2008-10-22 10:50:00,18.36,18.5,18.32,18.5,181100.0,11.8332,11.9235,11.8075,11.9235,181100.0
2008-10-22 11:00:00,18.49,18.5,18.3,18.3,132900.0,11.917,11.9235,11.7946,11.7946,132900.0
2008-10-22 11:10:00,18.3,18.44,18.26,18.4,143300.0,11.7946,11.8848,11.7688,11.859,143300.0
2008-10-22 11:20:00,18.38,18.38,18.2,18.35,207300.0,11.8461,11.8461,11.7301,11.8268,207300.0
2008-10-22 11:30:00,18.35,18.54,18.34,18.43,205500.0,11.8268,11.9492,11.8203,11.8783,205500.0
2008-10-22 11:40:00,18.43,18.52,18.39,18.48,104500.0,11.8783,11.9364,11.8526,11.9106,104500.0
2008-10-22 11:50:00,18.48,18.49,18.33,18.36,69700.0,11.9106,11.917,11.8139,11.8332,69700.0
2008-10-22 12:00:00,18.36,18.44,18.34,18.42,84100.0,11.8332,11.8848,11.8203,11.8719,84100.0
2008-10-22 12:10:00,18.42,18.52,18.33,18.51,333400.0,11.8719,11.9364,11.8139,11.9299,333400.0
2008-10-22 12:20:00,18.52,18.72,18.52,18.63,98400.0,11.9364,12.0653,11.9364,12.0073,98400.0
2008-10-22 12:30:00,18.63,18.65,18.58,18.64,68000.0,12.0073,12.0201,11.975,12.0137,68000.0
2008-10-22 12:40:00,18.64,18.67,18.57,18.57,93900.0,12.0137,12.033,11.9686,11.9686,93900.0
2008-10-22 12:50:00,18.57,18.66,18.57,18.62,113400.0,11.9686,12.0266,11.9686,12.0008,113400.0
2008-10-22 13:00:00,18.62,18.62,18.4,18.43,92300.0,12.0008,12.0008,11.859,11.8783,92300.0
2008-10-22 13:10:00,18.43,18.43,18.3,18.32,109900.0,11.8783,11.8783,11.7946,11.8075,109900.0
2008-10-22 13:20:00,18.31,18.33,18.2,18.26,146800.0,11.801,11.8139,11.7301,11.7688,146800.0
2008-10-22 13:30:00,18.26,18.27,18.09,18.14,142800.0,11.7688,11.7752,11.6592,11.6914,142800.0
2008-10-22 13:40:00,18.14,18.18,18.05,18.13,102600.0,11.6914,11.7172,11.6334,11.685,102600.0
2008-10-22 13:50:00,18.13,18.2,18.06,18.17,101300.0,11.685,11.7301,11.6399,11.7108,101300.0
2008-10-22 14:00:00,18.18,18.18,18.07,18.07,95300.0,11.7172,11.7172,11.6463,11.6463,95300.0
2008-10-22 14:10:00,18.06,18.16,18.02,18.16,102400.0,11.6399,11.7043,11.6141,11.7043,102400.0
2008-10-22 14:20:00,18.16,18.3,18.15,18.3,341100.0,11.7043,11.7946,11.6979,11.7946,341100.0
2008-10-22 14:30:00,18.3,18.3,18.13,18.16,176800.0,11.7946,11.7946,11.685,11.7043,176800.0
2008-10-22 14:40:00,18.17,18.18,18.05,18.12,131100.0,11.7108,11.7172,11.6334,11.6786,131100.0
2008-10-22 14:50:00,18.1,18.13,18.0,18.12,146300.0,11.6657,11.685,11.6012,11.6786,146300.0
2008-10-22 15:00:00,18.12,18.24,18.11,18.19,182800.0,11.6786,11.7559,11.6721,11.7237,182800.0
2008-10-22 15:10:00,18.18,18.2,17.97,18.01,317100.0,11.7172,11.7301,11.5819,11.6077,317100.0
2008-10-22 15:20:00,18.01,18.11,17.92,17.93,315700.0,11.6077,11.6721,11.5496,11.5561,315700.0
2008-10-22 15:30:00,17.92,17.92,17.64,17.65,477700.0,11.5496,11.5496,11.3692,11.3756,477700.0
2008-10-22 15:40:00,17.64,17.66,17.39,17.6,710100.0,11.3692,11.3821,11.2081,11.3434,710100.0
2008-10-22 15:50:00,17.6,17.99,17.56,17.96,1029500.0,11.3434,11.5948,11.3176,11.5754,1029500.0
2008-10-23 09:30:00,18.24,18.47,17.97,18.42,269100.0,11.7559,11.9041,11.5819,11.8719,269100.0
2008-10-23 09:40:00,18.42,18.54,18.2,18.24,169000.0,11.8719,11.9492,11.7301,11.7559,169000.0
2008-10-23 09:50:00,18.23,18.27,17.95,18.25,241300.0,11.7494,11.7752,11.569,11.7623,241300.0
2008-10-23 10:00:00,18.25,18.4,18.15,18.33,252200.0,11.7623,11.859,11.6979,11.8139,252200.0
2008-10-23 10:10:00,18.33,18.5,18.2,18.31,129900.0,11.8139,11.9235,11.7301,11.801,129900.0
2008-10-23 10:20:00,18.35,18.43,18.12,18.21,122800.0,11.8268,11.8783,11.6786,11.7366,122800.0
2008-10-23 10:30:00,18.21,18.44,18.16,18.37,151800.0,11.7366,11.8848,11.7043,11.8397,151800.0
2008-10-23 10:40:00,18.38,18.86,18.37,18.76,303600.0,11.8461,12.1555,11.8397,12.091,303600.0
2008-10-23 10:50:00,18.77,19.2,18.75,19.17,228500.0,12.0975,12.3746,12.0846,12.3553,228500.0
2008-10-23 11:00:00,19.17,19.22,18.85,18.88,174600.0,12.3553,12.3875,12.149,12.1684,174600.0
2008-10-23 11:10:00,18.88,18.99,18.79,18.82,121800.0,12.1684,12.2393,12.1104,12.1297,121800.0
2008-10-23 11:20:00,18.81,18.91,18.77,18.85,174300.0,12.1233,12.1877,12.0975,12.149,174300.0
2008-10-23 11:30:00,18.84,18.93,18.77,18.92,169900.0,12.1426,12.2006,12.0975,12.1942,169900.0
2008-10-23 11:40:00,18.92,18.93,18.72,18.78,185800.0,12.1942,12.2006,12.0653,12.1039,185800.0
2008-10-23 11:50:00,18.78,18.85,18.77,18.83,101900.0,12.1039,12.149,12.0975,12.1362,101900.0
2008-10-23 12:00:00,18.82,18.84,18.58,18.61,145000.0,12.1297,12.1426,11.975,11.9944,145000.0
2008-10-23 12:10:00,18.6,18.64,18.34,18.34,133800.0,11.9879,12.0137,11.8203,11.8203,133800.0
2008-10-23 12:20:00,18.34,18.37,18.24,18.27,236800.0,11.8203,11.8397,11.7559,11.7752,236800.0
2008-10-23 12:30:00,18.28,18.34,18.14,18.16,133400.0,11.7817,11.8203,11.6914,11.7043,133400.0
2008-10-23 12:40:00,18.15,18.26,18.03,18.17,377300.0,11.6979,11.7688,11.6205,11.7108,377300.0
2008-10-23 12:50:00,18.17,18.22,18.0,18.01,224900.0,11.7108,11.743,11.6012,11.6077,224900.0
2008-10-23 13:00:00,18.01,18.07,17.8,18.01,241900.0,11.6077,11.6463,11.4723,11.6077,241900.0
2008-10-23 13:10:00,18.0,18.17,17.96,18.11,144500.0,11.6012,11.7108,11.5754,11.6721,144500.0
2008-10-23 13:20:00,18.11,18.11,17.92,17.93,106200.0,11.6721,11.6721,11.5496,11.5561,106200.0
2008-10-23 13:30:00,17.92,18.01,17.78,17.88,203500.0,11.5496,11.6077,11.4594,11.5239,203500.0
2008-10-23 13:40:00,17.88,17.98,17.7,17.72,163700.0,11.5239,11.5883,11.4079,11.4207,163700.0
2008-10-23 13:50:00,17.71,17.74,17.6,17.61,204900.0,11.4143,11.4336,11.3434,11.3498,204900.0
2008-10-23 14:00:00,17.6,17.72,17.41,17.51,727200.0,11.3434,11.4207,11.2209,11.2854,727200.0
2008-10-23 14:10:00,17.51,17.53,17.23,17.24,175400.0,11.2854,11.2983,11.1049,11.1114,175400.0
2008-10-23 14:20:00,17.24,17.34,17.11,17.28,200600.0,11.1114,11.1758,11.0276,11.1372,200600.0
2008-10-23 14:30:00,17.29,17.64,17.2,17.64,269800.0,11.1436,11.3692,11.0856,11.3692,269800.0
2008-10-23 14:40:00,17.66,17.68,17.33,17.34,234300.0,11.3821,11.395,11.1694,11.1758,234300.0
2008-10-23 14:50:00,17.35,17.43,17.23,17.42,259600.0,11.1823,11.2338,11.1049,11.2274,259600.0
2008-10-23 15:00:00,17.43,17.77,17.3,17.77,310200.0,11.2338,11.453,11.1501,11.453,310200.0
2008-10-23 15:10:00,17.77,17.91,17.58,17.6,334100.0,11.453,11.5432,11.3305,11.3434,334100.0
2008-10-23 15:20:00,17.63,17.9,17.55,17.8,297300.0,11.3627,11.5368,11.3112,11.4723,297300.0
2008-10-23 15:30:00,17.82,17.82,17.55,17.58,422100.0,11.4852,11.4852,11.3112,11.3305,422100.0
2008-10-23 15:40:00,17.59,18.19,17.51,18.04,499900.0,11.337,11.7237,11.2854,11.627,499900.0
2008-10-23 15:50:00,18.06,18.24,17.99,18.15,655800.0,11.6399,11.7559,11.5948,11.6979,655800.0
2008-10-24 09:30:00,16.77,16.9,16.0,16.61,319000.0,10.8085,10.8922,10.3122,10.7053,319000.0
2008-10-24 09:40:00,16.63,17.0,16.57,16.93,191700.0,10.7182,10.9567,10.6796,10.9116,191700.0
2008-10-24 09:50:00,16.93,17.5,16.83,17.42,269300.0,10.9116,11.279,10.8471,11.2274,269300.0
2008-10-24 10:00:00,17.45,17.73,17.23,17.29,377900.0,11.2467,11.4272,11.1049,11.1436,377900.0
2008-10-24 10:10:00,17.31,17.36,17.1,17.3,152600.0,11.1565,11.1887,11.0211,11.1501,152600.0
2008-10-24 10:20:00,17.3,17.34,16.97,17.17,179600.0,11.1501,11.1758,10.9374,11.0663,179600.0
2008-10-24 10:30:00,17.14,17.23,16.96,17.09,186500.0,11.0469,11.1049,10.9309,11.0147,186500.0
2008-10-24 10:40:00,17.1,17.3,17.01,17.15,129800.0,11.0211,11.1501,10.9631,11.0534,129800.0
2008-10-24 10:50:00,17.15,17.35,17.11,17.24,146000.0,11.0534,11.1823,11.0276,11.1114,146000.0
2008-10-24 11:00:00,17.25,17.38,17.19,17.19,101200.0,11.1178,11.2016,11.0792,11.0792,101200.0
2008-10-24 11:10:00,17.21,17.33,17.16,17.33,124500.0,11.092,11.1694,11.0598,11.1694,124500.0
2008-10-24 11:20:00,17.32,17.6,17.3,17.56,148800.0,11.1629,11.3434,11.1501,11.3176,148800.0
2008-10-24 11:30:00,17.57,17.99,17.51,17.97,192300.0,11.3241,11.5948,11.2854,11.5819,192300.0
2008-10-24 11:40:00,17.99,18.0,17.76,17.81,160800.0,11.5948,11.6012,11.4465,11.4788,160800.0
2008-10-24 11:50:00,17.81,17.81,17.61,17.68,82600.0,11.4788,11.4788,11.3498,11.395,82600.0
2008-10-24 12:00:00,17.65,17.74,17.56,17.65,109200.0,11.3756,11.4336,11.3176,11.3756,109200.0
2008-10-24 12:10:00,17.64,17.7,17.5,17.54,129800.0,11.3692,11.4079,11.279,11.3047,129800.0
2008-10-24 12:20:00,17.53,17.68,17.43,17.45,146200.0,11.2983,11.395,11.2338,11.2467,146200.0
2008-10-24 12:30:00,17.45,17.48,17.37,17.4,107500.0,11.2467,11.2661,11.1952,11.2145,107500.0
2008-10-24 12:40:00,17.39,17.43,17.25,17.31,127100.0,11.2081,11.2338,11.1178,11.1565,127100.0
2008-10-24 12:50:00,17.3,17.46,17.3,17.37,82400.0,11.1501,11.2532,11.1501,11.1952,82400.0
2008-10-24 13:00:00,17.37,17.48,17.37,17.42,86100.0,11.1952,11.2661,11.1952,11.2274,86100.0
2008-10-24 13:10:00,17.42,17.54,17.35,17.51,151600.0,11.2274,11.3047,11.1823,11.2854,151600.0
2008-10-24 13:20:00,17.5,17.59,17.34,17.38,211500.0,11.279,11.337,11.1758,11.2016,211500.0
2008-10-24 13:30:00,17.38,17.38,17.15,17.15,137400.0,11.2016,11.2016,11.0534,11.0534,137400.0
2008-10-24 13:40:00,17.15,17.31,16.97,16.97,231600.0,11.0534,11.1565,10.9374,10.9374,231600.0
2008-10-24 13:50:00,16.98,17.19,16.98,17.0,127300.0,10.9438,11.0792,10.9438,10.9567,127300.0
2008-10-24 14:00:00,16.99,17.07,16.92,17.06,175000.0,10.9503,11.0018,10.9051,10.9954,175000.0
2008-10-24 14:10:00,17.07,17.49,17.05,17.47,243200.0,11.0018,11.2725,10.9889,11.2596,243200.0
2008-10-24 14:20:00,17.47,17.47,17.22,17.36,140900.0,11.2596,11.2596,11.0985,11.1887,140900.0
2008-10-24 14:30:00,17.36,17.66,17.36,17.6,222500.0,11.1887,11.3821,11.1887,11.3434,222500.0
2008-10-24 14:40:00,17.59,17.7,17.34,17.39,174600.0,11.337,11.4079,11.1758,11.2081,174600.0
2008-10-24 14:50:00,17.39,17.76,17.37,17.73,193700.0,11.2081,11.4465,11.1952,11.4272,193700.0
2008-10-24 15:00:00,17.73,18.0,17.71,17.78,236000.0,11.4272,11.6012,11.4143,11.4594,236000.0
2008-10-24 15:10:00,17.79,17.87,17.54,17.54,200400.0,11.4659,11.5174,11.3047,11.3047,200400.0
2008-10-24 15:20:00,17.53,17.8,17.49,17.75,315000.0,11.2983,11.4723,11.2725,11.4401,315000.0
2008-10-24 15:30:00,17.75,17.76,17.48,17.56,239000.0,11.4401,11.4465,11.2661,11.3176,239000.0
2008-10-24 15:40:00,17.56,17.86,17.5,17.84,1370700.0,11.3176,11.511,11.279,11.4981,1370700.0
2008-10-24 15:50:00,17.81,17.82,17.48,17.51,479800.0,11.4788,11.4852,11.2661,11.2854,479800.0
2008-10-27 09:30:00,17.12,17.46,16.91,17.22,207200.0,11.034,11.2532,10.8987,11.0985,207200.0
2008-10-27 09:40:00,17.22,17.53,17.17,17.4,128600.0,11.0985,11.2983,11.0663,11.2145,128600.0
2008-10-27 09:50:00,17.4,17.76,17.39,17.74,134000.0,11.2145,11.4465,11.2081,11.4336,134000.0
2008-10-27 10:00:00,17.76,18.15,17.76,17.98,196300.0,11.4465,11.6979,11.4465,11.5883,196300.0
2008-10-27 10:10:00,17.97,18.05,17.92,17.98,284600.0,11.5819,11.6334,11.5496,11.5883,284600.0
2008-10-27 10:20:00,17.98,18.36,17.96,18.15,380100.0,11.5883,11.8332,11.5754,11.6979,380100.0
2008-10-27 10:30:00,18.16,18.2,17.96,18.06,168100.0,11.7043,11.7301,11.5754,11.6399,168100.0
2008-10-27 10:40:00,18.06,18.31,17.92,18.25,196400.0,11.6399,11.801,11.5496,11.7623,196400.0
2008-10-27 10:50:00,18.23,18.66,18.16,18.58,247200.0,11.7494,12.0266,11.7043,11.975,247200.0
2008-10-27 11:00:00,18.61,18.62,18.51,18.58,243400.0,11.9944,12.0008,11.9299,11.975,243400.0
2008-10-27 11:10:00,18.58,18.72,18.5,18.53,150700.0,11.975,12.0653,11.9235,11.9428,150700.0
2008-10-27 11:20:00,18.52,18.53,18.27,18.37,424600.0,11.9364,11.9428,11.7752,11.8397,424600.0
2008-10-27 11:30:00,18.38,18.48,18.26,18.37,113400.0,11.8461,11.9106,11.7688,11.8397,113400.0
2008-10-27 11:40:00,18.37,18.51,18.26,18.37,125300.0,11.8397,11.9299,11.7688,11.8397,125300.0
2008-10-27 11:50:00,18.36,18.52,18.3,18.51,98400.0,11.8332,11.9364,11.7946,11.9299,98400.0
2008-10-27 12:00:00,18.49,18.89,18.49,18.83,254000.0,11.917,12.1748,11.917,12.1362,254000.0
2008-10-27 12:10:00,18.83,18.95,18.8,18.89,121500.0,12.1362,12.2135,12.1168,12.1748,121500.0
2008-10-27 12:20:00,18.89,18.97,18.79,18.88,134500.0,12.1748,12.2264,12.1104,12.1684,134500.0
2008-10-27 12:30:00,18.89,18.97,18.79,18.94,174100.0,12.1748,12.2264,12.1104,12.207,174100.0
2008-10-27 12:40:00,18.94,19.04,18.72,18.81,171700.0,12.207,12.2715,12.0653,12.1233,171700.0
2008-10-27 12:50:00,18.84,19.2,18.78,19.18,129200.0,12.1426,12.3746,12.1039,12.3617,129200.0
2008-10-27 13:00:00,19.17,19.19,19.03,19.04,126700.0,12.3553,12.3682,12.2651,12.2715,126700.0
2008-10-27 13:10:00,19.04,19.12,19.0,19.1,84600.0,12.2715,12.3231,12.2457,12.3102,84600.0
2008-10-27 13:20:00,19.1,19.37,19.09,19.36,153600.0,12.3102,12.4842,12.3037,12.4777,153600.0
2008-10-27 13:30:00,19.36,19.43,19.28,19.41,156700.0,12.4777,12.5229,12.4262,12.51,156700.0
2008-10-27 13:40:00,19.41,19.57,19.26,19.33,236600.0,12.51,12.6131,12.4133,12.4584,236600.0
2008-10-27 13:50:00,19.33,19.33,19.01,19.03,101600.0,12.4584,12.4584,12.2522,12.2651,101600.0
2008-10-27 14:00:00,19.04,19.06,18.86,18.97,129600.0,12.2715,12.2844,12.1555,12.2264,129600.0
2008-10-27 14:10:00,18.99,18.99,18.72,18.73,164300.0,12.2393,12.2393,12.0653,12.0717,164300.0
2008-10-27 14:20:00,18.73,18.78,18.56,18.57,241900.0,12.0717,12.1039,11.9621,11.9686,241900.0
2008-10-27 14:30:00,18.57,18.71,18.49,18.59,303900.0,11.9686,12.0588,11.917,11.9815,303900.0
2008-10-27 14:40:00,18.59,18.73,18.52,18.55,230600.0,11.9815,12.0717,11.9364,11.9557,230600.0
2008-10-27 14:50:00,18.55,18.55,18.27,18.32,274300.0,11.9557,11.9557,11.7752,11.8075,274300.0
2008-10-27 15:00:00,18.32,18.47,18.3,18.39,202800.0,11.8075,11.9041,11.7946,11.8526,202800.0
2008-10-27 15:10:00,18.4,18.57,18.35,18.36,227000.0,11.859,11.9686,11.8268,11.8332,227000.0
2008-10-27 15:20:00,18.35,18.42,18.28,18.38,276300.0,11.8268,11.8719,11.7817,11.8461,276300.0
2008-10-27 15:30:00,18.39,18.47,18.29,18.34,361500.0,11.8526,11.9041,11.7881,11.8203,361500.0
2008-10-27 15:40:00,18.33,18.42,18.12,18.27,424100.0,11.8139,11.8719,11.6786,11.7752,424100.0
2008-10-27 15:50:00,18.27,18.27,17.83,17.9,726000.0,11.7752,11.7752,11.4916,11.5368,726000.0
2008-10-28 09:30:00,19.0,19.0,18.46,18.77,159600.0,12.2457,12.2457,11.8977,12.0975,159600.0
2008-10-28 09:40:00,18.76,19.45,18.72,19.41,249200.0,12.091,12.5358,12.0653,12.51,249200.0
2008-10-28 09:50:00,19.41,19.43,19.15,19.32,143000.0,12.51,12.5229,12.3424,12.452,143000.0
2008-10-28 10:00:00,19.31,19.31,18.93,19.0,256900.0,12.4455,12.4455,12.2006,12.2457,256900.0
2008-10-28 10:10:00,19.0,19.19,18.77,18.8,133800.0,12.2457,12.3682,12.0975,12.1168,133800.0
2008-10-28 10:20:00,18.8,19.0,18.75,18.89,173000.0,12.1168,12.2457,12.0846,12.1748,173000.0
2008-10-28 10:30:00,18.89,19.1,18.86,18.94,186100.0,12.1748,12.3102,12.1555,12.207,186100.0
2008-10-28 10:40:00,18.92,18.95,18.83,18.84,127400.0,12.1942,12.2135,12.1362,12.1426,127400.0
2008-10-28 10:50:00,18.83,18.9,18.68,18.72,377600.0,12.1362,12.1813,12.0395,12.0653,377600.0
2008-10-28 11:00:00,18.69,18.87,18.66,18.73,219700.0,12.0459,12.1619,12.0266,12.0717,219700.0
2008-10-28 11:10:00,18.74,18.85,18.72,18.84,206900.0,12.0781,12.149,12.0653,12.1426,206900.0
2008-10-28 11:20:00,18.84,18.94,18.8,18.93,108000.0,12.1426,12.207,12.1168,12.2006,108000.0
2008-10-28 11:30:00,18.93,19.15,18.92,19.06,157700.0,12.2006,12.3424,12.1942,12.2844,157700.0
2008-10-28 11:40:00,19.04,19.15,18.96,18.96,132100.0,12.2715,12.3424,12.2199,12.2199,132100.0
2008-10-28 11:50:00,18.95,19.1,18.91,19.03,147800.0,12.2135,12.3102,12.1877,12.2651,147800.0
2008-10-28 12:00:00,19.02,19.22,18.95,19.22,169500.0,12.2586,12.3875,12.2135,12.3875,169500.0
2008-10-28 12:10:00,19.21,19.38,19.2,19.3,242700.0,12.3811,12.4906,12.3746,12.4391,242700.0
2008-10-28 12:20:00,19.28,19.29,19.12,19.14,89300.0,12.4262,12.4326,12.3231,12.336,89300.0
2008-10-28 12:30:00,19.14,19.35,19.14,19.23,94400.0,12.336,12.4713,12.336,12.394,94400.0
2008-10-28 12:40:00,19.24,19.48,19.22,19.48,164900.0,12.4004,12.5551,12.3875,12.5551,164900.0
2008-10-28 12:50:00,19.48,19.5,19.37,19.47,125300.0,12.5551,12.568,12.4842,12.5486,125300.0
2008-10-28 13:00:00,19.48,19.6,19.42,19.54,137400.0,12.5551,12.6324,12.5164,12.5938,137400.0
2008-10-28 13:10:00,19.55,19.7,19.48,19.49,134300.0,12.6002,12.6969,12.5551,12.5615,134300.0
2008-10-28 13:20:00,19.49,19.59,19.4,19.57,173200.0,12.5615,12.626,12.5035,12.6131,173200.0
2008-10-28 13:30:00,19.57,19.61,19.49,19.5,158800.0,12.6131,12.6389,12.5615,12.568,158800.0
2008-10-28 13:40:00,19.51,19.57,19.45,19.47,144900.0,12.5744,12.6131,12.5358,12.5486,144900.0
2008-10-28 13:50:00,19.46,19.46,19.13,19.16,190900.0,12.5422,12.5422,12.3295,12.3488,190900.0
2008-10-28 14:00:00,19.16,19.29,19.14,19.24,108700.0,12.3488,12.4326,12.336,12.4004,108700.0
2008-10-28 14:10:00,19.23,19.36,19.23,19.26,152900.0,12.394,12.4777,12.394,12.4133,152900.0
2008-10-28 14:20:00,19.26,19.43,19.26,19.42,196900.0,12.4133,12.5229,12.4133,12.5164,196900.0
2008-10-28 14:30:00,19.41,19.6,19.41,19.48,248400.0,12.51,12.6324,12.51,12.5551,248400.0
2008-10-28 14:40:00,19.49,19.69,19.45,19.63,283600.0,12.5615,12.6904,12.5358,12.6518,283600.0
2008-10-28 14:50:00,19.62,19.94,19.57,19.89,298300.0,12.6453,12.8516,12.6131,12.8193,298300.0
2008-10-28 15:00:00,19.89,19.9,19.65,19.68,286200.0,12.8193,12.8258,12.6647,12.684,286200.0
2008-10-28 15:10:00,19.68,19.92,19.67,19.88,244100.0,12.684,12.8387,12.6775,12.8129,244100.0
2008-10-28 15:20:00,19.88,20.18,19.88,20.17,496300.0,12.8129,13.0062,12.8129,12.9998,496300.0
2008-10-28 15:30:00,20.16,20.46,20.09,20.36,541100.0,12.9934,13.1867,12.9482,13.1223,541100.0
2008-10-28 15:40:00,20.36,20.68,20.36,20.67,590800.0,13.1223,13.3285,13.1223,13.3221,590800.0
2008-10-28 15:50:00,20.67,21.0,20.62,20.99,791300.0,13.3221,13.5347,13.2898,13.5283,791300.0
2008-10-29 09:30:00,20.7,21.31,20.21,21.19,236200.0,13.3414,13.7345,13.0256,13.6572,236200.0
2008-10-29 09:40:00,21.17,21.69,21.14,21.44,280200.0,13.6443,13.9795,13.625,13.8183,280200.0
2008-10-29 09:50:00,21.43,21.45,21.07,21.1,275300.0,13.8119,13.8248,13.5799,13.5992,275300.0
2008-10-29 10:00:00,21.1,21.64,21.05,21.64,165300.0,13.5992,13.9472,13.567,13.9472,165300.0
2008-10-29 10:10:00,21.65,21.8,21.64,21.72,304400.0,13.9537,14.0504,13.9472,13.9988,304400.0
2008-10-29 10:20:00,21.71,21.74,21.57,21.59,201300.0,13.9923,14.0117,13.9021,13.915,201300.0
2008-10-29 10:30:00,21.59,21.6,21.41,21.5,157200.0,13.915,13.9215,13.799,13.857,157200.0
2008-10-29 10:40:00,21.5,21.54,21.36,21.44,216700.0,13.857,13.8828,13.7668,13.8183,216700.0
2008-10-29 10:50:00,21.44,21.54,20.97,21.1,268800.0,13.8183,13.8828,13.5154,13.5992,268800.0
2008-10-29 11:00:00,21.11,21.31,21.06,21.2,202900.0,13.6056,13.7345,13.5734,13.6636,202900.0
2008-10-29 11:10:00,21.21,21.33,21.07,21.33,244000.0,13.6701,13.7474,13.5799,13.7474,244000.0
2008-10-29 11:20:00,21.35,21.58,21.3,21.47,244700.0,13.7603,13.9086,13.7281,13.8377,244700.0
2008-10-29 11:30:00,21.46,21.61,21.42,21.6,162200.0,13.8312,13.9279,13.8054,13.9215,162200.0
2008-10-29 11:40:00,21.61,21.76,21.47,21.72,243800.0,13.9279,14.0246,13.8377,13.9988,243800.0
2008-10-29 11:50:00,21.74,21.76,21.58,21.7,457800.0,14.0117,14.0246,13.9086,13.9859,457800.0
2008-10-29 12:00:00,21.69,21.72,21.61,21.7,148700.0,13.9795,13.9988,13.9279,13.9859,148700.0
2008-10-29 12:10:00,21.69,21.71,21.49,21.69,131700.0,13.9795,13.9923,13.8506,13.9795,131700.0
2008-10-29 12:20:00,21.69,21.89,21.69,21.84,106300.0,13.9795,14.1084,13.9795,14.0761,106300.0
2008-10-29 12:30:00,21.83,22.0,21.83,21.87,235700.0,14.0697,14.1793,14.0697,14.0955,235700.0
2008-10-29 12:40:00,21.87,21.97,21.64,21.72,190100.0,14.0955,14.1599,13.9472,13.9988,190100.0
2008-10-29 12:50:00,21.72,21.74,21.56,21.59,158500.0,13.9988,14.0117,13.8957,13.915,158500.0
2008-10-29 13:00:00,21.59,21.66,21.53,21.59,75500.0,13.915,13.9601,13.8763,13.915,75500.0
2008-10-29 13:10:00,21.59,21.75,21.58,21.68,111800.0,13.915,14.0181,13.9086,13.973,111800.0
2008-10-29 13:20:00,21.68,21.87,21.66,21.79,119400.0,13.973,14.0955,13.9601,14.0439,119400.0
2008-10-29 13:30:00,21.8,22.02,21.79,21.99,166000.0,14.0504,14.1921,14.0439,14.1728,166000.0
2008-10-29 13:40:00,21.99,22.0,21.76,21.8,145800.0,14.1728,14.1793,14.0246,14.0504,145800.0
2008-10-29 13:50:00,21.8,21.81,21.58,21.61,134200.0,14.0504,14.0568,13.9086,13.9279,134200.0
2008-10-29 14:00:00,21.61,21.69,21.38,21.48,169000.0,13.9279,13.9795,13.7797,13.8441,169000.0
2008-10-29 14:10:00,21.45,21.69,21.35,21.56,159100.0,13.8248,13.9795,13.7603,13.8957,159100.0
2008-10-29 14:20:00,21.54,21.75,21.21,21.49,330100.0,13.8828,14.0181,13.6701,13.8506,330100.0
2008-10-29 14:30:00,21.5,21.52,21.23,21.52,247100.0,13.857,13.8699,13.683,13.8699,247100.0
2008-10-29 14:40:00,21.52,21.87,21.52,21.82,261000.0,13.8699,14.0955,13.8699,14.0632,261000.0
2008-10-29 14:50:00,21.81,21.89,21.51,21.79,205200.0,14.0568,14.1084,13.8634,14.0439,205200.0
2008-10-29 15:00:00,21.8,21.91,21.63,21.78,174900.0,14.0504,14.1212,13.9408,14.0375,174900.0
2008-10-29 15:10:00,21.78,22.44,21.71,22.37,329200.0,14.0375,14.4628,13.9923,14.4177,329200.0
2008-10-29 15:20:00,22.37,22.78,22.37,22.64,459600.0,14.4177,14.682,14.4177,14.5917,459600.0
2008-10-29 15:30:00,22.65,22.82,22.19,22.27,566600.0,14.5982,14.7078,14.3017,14.3533,566600.0
2008-10-29 15:40:00,22.27,22.38,22.17,22.24,608100.0,14.3533,14.4242,14.2888,14.3339,608100.0
2008-10-29 15:50:00,22.24,22.28,21.37,21.37,1002200.0,14.3339,14.3597,13.7732,13.7732,1002200.0
2008-10-30 09:30:00,22.19,22.43,21.97,22.1,301400.0,14.3017,14.4564,14.1599,14.2437,301400.0
2008-10-30 09:40:00,22.11,22.58,21.88,22.43,283500.0,14.2502,14.5531,14.1019,14.4564,283500.0
2008-10-30 09:50:00,22.42,22.49,22.32,22.48,174600.0,14.45,14.4951,14.3855,14.4886,174600.0
2008-10-30 10:00:00,22.47,22.79,22.47,22.58,335300.0,14.4822,14.6884,14.4822,14.5531,335300.0
2008-10-30 10:10:00,22.59,22.68,22.06,22.08,186300.0,14.5595,14.6175,14.2179,14.2308,186300.0
2008-10-30 10:20:00,22.12,22.34,22.04,22.06,173200.0,14.2566,14.3984,14.205,14.2179,173200.0
2008-10-30 10:30:00,22.06,22.24,22.0,22.01,168200.0,14.2179,14.3339,14.1793,14.1857,168200.0
2008-10-30 10:40:00,22.01,22.01,21.64,21.96,384600.0,14.1857,14.1857,13.9472,14.1535,384600.0
2008-10-30 10:50:00,21.95,22.25,21.93,22.12,135200.0,14.147,14.3404,14.1341,14.2566,135200.0
2008-10-30 11:00:00,22.11,22.32,22.09,22.24,89200.0,14.2502,14.3855,14.2373,14.3339,89200.0
2008-10-30 11:10:00,22.25,22.42,22.17,22.2,192800.0,14.3404,14.45,14.2888,14.3082,192800.0
2008-10-30 11:20:00,22.2,22.26,22.02,22.23,147100.0,14.3082,14.3468,14.1921,14.3275,147100.0
2008-10-30 11:30:00,22.25,22.28,21.97,22.08,189300.0,14.3404,14.3597,14.1599,14.2308,189300.0
2008-10-30 11:40:00,22.08,22.1,21.83,21.83,239400.0,14.2308,14.2437,14.0697,14.0697,239400.0
2008-10-30 11:50:00,21.82,21.84,21.54,21.68,235000.0,14.0632,14.0761,13.8828,13.973,235000.0
2008-10-30 12:00:00,21.67,21.85,21.62,21.74,125600.0,13.9666,14.0826,13.9343,14.0117,125600.0
2008-10-30 12:10:00,21.74,21.83,21.64,21.81,79100.0,14.0117,14.0697,13.9472,14.0568,79100.0
2008-10-30 12:20:00,21.8,21.94,21.73,21.78,50800.0,14.0504,14.1406,14.0052,14.0375,50800.0
2008-10-30 12:30:00,21.79,22.05,21.79,21.96,78000.0,14.0439,14.2115,14.0439,14.1535,78000.0
2008-10-30 12:40:00,21.96,22.02,21.87,21.99,63700.0,14.1535,14.1921,14.0955,14.1728,63700.0
2008-10-30 12:50:00,21.99,21.99,21.77,21.85,112900.0,14.1728,14.1728,14.031,14.0826,112900.0
2008-10-30 13:00:00,21.85,22.15,21.82,22.15,287600.0,14.0826,14.2759,14.0632,14.2759,287600.0
2008-10-30 13:10:00,22.13,22.18,22.04,22.16,98000.0,14.263,14.2953,14.205,14.2824,98000.0
2008-10-30 13:20:00,22.15,22.18,21.95,22.0,158000.0,14.2759,14.2953,14.147,14.1793,158000.0
2008-10-30 13:30:00,21.99,22.07,21.92,22.0,165000.0,14.1728,14.2244,14.1277,14.1793,165000.0
2008-10-30 13:40:00,21.99,21.99,21.81,21.95,118400.0,14.1728,14.1728,14.0568,14.147,118400.0
2008-10-30 13:50:00,21.94,22.16,21.93,22.08,137900.0,14.1406,14.2824,14.1341,14.2308,137900.0
2008-10-30 14:00:00,22.06,22.21,22.06,22.1,111300.0,14.2179,14.3146,14.2179,14.2437,111300.0
2008-10-30 14:10:00,22.1,22.26,22.1,22.22,135800.0,14.2437,14.3468,14.2437,14.321,135800.0
2008-10-30 14:20:00,22.24,22.46,22.19,22.37,102800.0,14.3339,14.4757,14.3017,14.4177,102800.0
2008-10-30 14:30:00,22.36,22.5,22.24,22.46,135100.0,14.4113,14.5015,14.3339,14.4757,135100.0
2008-10-30 14:40:00,22.48,22.53,22.33,22.52,110600.0,14.4886,14.5208,14.3919,14.5144,110600.0
2008-10-30 14:50:00,22.52,22.6,22.36,22.52,119400.0,14.5144,14.566,14.4113,14.5144,119400.0
2008-10-30 15:00:00,22.53,22.65,22.44,22.61,165700.0,14.5208,14.5982,14.4628,14.5724,165700.0
2008-10-30 15:10:00,22.6,22.61,22.23,22.36,384900.0,14.566,14.5724,14.3275,14.4113,384900.0
2008-10-30 15:20:00,22.38,22.47,22.19,22.45,253700.0,14.4242,14.4822,14.3017,14.4693,253700.0
2008-10-30 15:30:00,22.45,22.48,22.22,22.37,336900.0,14.4693,14.4886,14.321,14.4177,336900.0
2008-10-30 15:40:00,22.36,22.52,22.18,22.39,417100.0,14.4113,14.5144,14.2953,14.4306,417100.0
2008-10-30 15:50:00,22.39,22.62,22.27,22.55,558200.0,14.4306,14.5789,14.3533,14.5337,558200.0
2008-10-31 09:30:00,22.37,22.85,21.6,21.81,383300.0,14.4177,14.7271,13.9215,14.0568,383300.0
2008-10-31 09:40:00,21.82,21.86,21.5,21.6,245300.0,14.0632,14.089,13.857,13.9215,245300.0
2008-10-31 09:50:00,21.6,21.97,21.59,21.92,151900.0,13.9215,14.1599,13.915,14.1277,151900.0
2008-10-31 10:00:00,21.91,22.18,21.86,22.15,218900.0,14.1212,14.2953,14.089,14.2759,218900.0
2008-10-31 10:10:00,22.15,22.22,22.01,22.07,182600.0,14.2759,14.321,14.1857,14.2244,182600.0
2008-10-31 10:20:00,22.08,22.1,21.9,21.97,131600.0,14.2308,14.2437,14.1148,14.1599,131600.0
2008-10-31 10:30:00,21.94,22.01,21.72,21.77,159600.0,14.1406,14.1857,13.9988,14.031,159600.0
2008-10-31 10:40:00,21.77,21.77,21.61,21.62,162400.0,14.031,14.031,13.9279,13.9343,162400.0
2008-10-31 10:50:00,21.62,21.62,21.34,21.4,176400.0,13.9343,13.9343,13.7539,13.7925,176400.0
2008-10-31 11:00:00,21.4,21.72,21.38,21.69,193200.0,13.7925,13.9988,13.7797,13.9795,193200.0
2008-10-31 11:10:00,21.69,21.73,21.5,21.59,213200.0,13.9795,14.0052,13.857,13.915,213200.0
2008-10-31 11:20:00,21.59,21.68,21.53,21.67,162600.0,13.915,13.973,13.8763,13.9666,162600.0
2008-10-31 11:30:00,21.67,21.73,21.55,21.65,134400.0,13.9666,14.0052,13.8892,13.9537,134400.0
2008-10-31 11:40:00,21.65,21.68,21.49,21.49,146000.0,13.9537,13.973,13.8506,13.8506,146000.0
2008-10-31 11:50:00,21.5,21.6,21.46,21.6,86200.0,13.857,13.9215,13.8312,13.9215,86200.0
2008-10-31 12:00:00,21.6,21.83,21.6,21.82,90100.0,13.9215,14.0697,13.9215,14.0632,90100.0
2008-10-31 12:10:00,21.82,21.91,21.71,21.77,77800.0,14.0632,14.1212,13.9923,14.031,77800.0
2008-10-31 12:20:00,21.75,21.81,21.64,21.77,76300.0,14.0181,14.0568,13.9472,14.031,76300.0
2008-10-31 12:30:00,21.76,21.79,21.59,21.68,76900.0,14.0246,14.0439,13.915,13.973,76900.0
2008-10-31 12:40:00,21.68,21.72,21.5,21.56,106000.0,13.973,13.9988,13.857,13.8957,106000.0
2008-10-31 12:50:00,21.56,21.61,21.45,21.52,94800.0,13.8957,13.9279,13.8248,13.8699,94800.0
2008-10-31 13:00:00,21.52,21.67,21.49,21.55,91500.0,13.8699,13.9666,13.8506,13.8892,91500.0
2008-10-31 13:10:00,21.54,21.69,21.52,21.67,96300.0,13.8828,13.9795,13.8699,13.9666,96300.0
2008-10-31 13:20:00,21.66,21.93,21.63,21.84,201700.0,13.9601,14.1341,13.9408,14.0761,201700.0
2008-10-31 13:30:00,21.86,22.0,21.82,21.95,151300.0,14.089,14.1793,14.0632,14.147,151300.0
2008-10-31 13:40:00,21.95,21.99,21.84,21.84,95300.0,14.147,14.1728,14.0761,14.0761,95300.0
2008-10-31 13:50:00,21.84,21.96,21.79,21.83,126900.0,14.0761,14.1535,14.0439,14.0697,126900.0
2008-10-31 14:00:00,21.83,21.88,21.75,21.75,136400.0,14.0697,14.1019,14.0181,14.0181,136400.0
2008-10-31 14:10:00,21.77,21.8,21.55,21.58,157900.0,14.031,14.0504,13.8892,13.9086,157900.0
2008-10-31 14:20:00,21.57,21.6,21.44,21.44,371100.0,13.9021,13.9215,13.8183,13.8183,371100.0
2008-10-31 14:30:00,21.45,21.47,21.26,21.35,409800.0,13.8248,13.8377,13.7023,13.7603,409800.0
2008-10-31 14:40:00,21.35,21.4,21.18,21.22,333800.0,13.7603,13.7925,13.6508,13.6765,333800.0
2008-10-31 14:50:00,21.22,21.25,21.15,21.22,356300.0,13.6765,13.6959,13.6314,13.6765,356300.0
2008-10-31 15:00:00,21.23,21.28,21.13,21.2,308200.0,13.683,13.7152,13.6185,13.6636,308200.0
2008-10-31 15:10:00,21.19,21.24,21.09,21.1,625400.0,13.6572,13.6894,13.5927,13.5992,625400.0
2008-10-31 15:20:00,21.1,21.3,21.06,21.29,704400.0,13.5992,13.7281,13.5734,13.7217,704400.0
2008-10-31 15:30:00,21.29,21.46,21.28,21.44,771600.0,13.7217,13.8312,13.7152,13.8183,771600.0
2008-10-31 15:40:00,21.44,21.47,21.04,21.12,1163300.0,13.8183,13.8377,13.5605,13.6121,1163300.0
2008-10-31 15:50:00,21.13,21.2,20.63,20.75,1683500.0,13.6185,13.6636,13.2963,13.3736,1683500.0
2008-11-03 09:30:00,21.0,21.59,20.84,21.52,287000.0,13.5347,13.915,13.4316,13.8699,287000.0
2008-11-03 09:40:00,21.52,21.91,21.48,21.91,234700.0,13.8699,14.1212,13.8441,14.1212,234700.0
2008-11-03 09:50:00,21.88,21.95,21.65,21.68,177100.0,14.1019,14.147,13.9537,13.973,177100.0
2008-11-03 10:00:00,21.66,21.69,21.23,21.36,143600.0,13.9601,13.9795,13.683,13.7668,143600.0
2008-11-03 10:10:00,21.36,21.5,21.3,21.35,93000.0,13.7668,13.857,13.7281,13.7603,93000.0
2008-11-03 10:20:00,21.35,21.4,21.07,21.2,142400.0,13.7603,13.7925,13.5799,13.6636,142400.0
2008-11-03 10:30:00,21.2,21.27,21.07,21.26,89700.0,13.6636,13.7088,13.5799,13.7023,89700.0
2008-11-03 10:40:00,21.27,21.41,21.21,21.29,102300.0,13.7088,13.799,13.6701,13.7217,102300.0
2008-11-03 10:50:00,21.3,21.38,21.27,21.3,74800.0,13.7281,13.7797,13.7088,13.7281,74800.0
2008-11-03 11:00:00,21.29,21.36,21.2,21.24,71500.0,13.7217,13.7668,13.6636,13.6894,71500.0
2008-11-03 11:10:00,21.24,21.25,21.07,21.12,79300.0,13.6894,13.6959,13.5799,13.6121,79300.0
2008-11-03 11:20:00,21.12,21.27,21.06,21.27,68700.0,13.6121,13.7088,13.5734,13.7088,68700.0
2008-11-03 11:30:00,21.27,21.42,21.25,21.37,69400.0,13.7088,13.8054,13.6959,13.7732,69400.0
2008-11-03 11:40:00,21.37,21.4,21.33,21.33,103800.0,13.7732,13.7925,13.7474,13.7474,103800.0
2008-11-03 11:50:00,21.33,21.38,21.28,21.29,98400.0,13.7474,13.7797,13.7152,13.7217,98400.0
2008-11-03 12:00:00,21.28,21.29,21.12,21.15,87100.0,13.7152,13.7217,13.6121,13.6314,87100.0
2008-11-03 12:10:00,21.15,21.21,21.11,21.17,135000.0,13.6314,13.6701,13.6056,13.6443,135000.0
2008-11-03 12:20:00,21.17,21.18,21.04,21.07,78900.0,13.6443,13.6508,13.5605,13.5799,78900.0
2008-11-03 12:30:00,21.07,21.14,21.04,21.05,89900.0,13.5799,13.625,13.5605,13.567,89900.0
2008-11-03 12:40:00,21.05,21.09,20.97,21.03,138600.0,13.567,13.5927,13.5154,13.5541,138600.0
2008-11-03 12:50:00,21.03,21.04,20.97,20.99,80100.0,13.5541,13.5605,13.5154,13.5283,80100.0
2008-11-03 13:00:00,21.0,21.13,20.99,21.1,72200.0,13.5347,13.6185,13.5283,13.5992,72200.0
2008-11-03 13:10:00,21.1,21.1,20.95,20.96,79900.0,13.5992,13.5992,13.5025,13.509,79900.0
2008-11-03 13:20:00,20.96,21.11,20.95,21.04,86200.0,13.509,13.6056,13.5025,13.5605,86200.0
2008-11-03 13:30:00,21.03,21.04,20.96,21.0,66900.0,13.5541,13.5605,13.509,13.5347,66900.0
2008-11-03 13:40:00,21.0,21.02,20.96,21.0,94300.0,13.5347,13.5476,13.509,13.5347,94300.0
2008-11-03 13:50:00,20.99,20.99,20.88,20.91,78200.0,13.5283,13.5283,13.4574,13.4767,78200.0
2008-11-03 14:00:00,20.91,21.03,20.9,21.01,147000.0,13.4767,13.5541,13.4703,13.5412,147000.0
2008-11-03 14:10:00,21.01,21.03,20.87,20.9,159800.0,13.5412,13.5541,13.451,13.4703,159800.0
2008-11-03 14:20:00,20.9,20.99,20.86,20.93,116600.0,13.4703,13.5283,13.4445,13.4896,116600.0
2008-11-03 14:30:00,20.95,21.07,20.85,21.04,149300.0,13.5025,13.5799,13.4381,13.5605,149300.0
2008-11-03 14:40:00,21.03,21.07,20.92,20.98,91200.0,13.5541,13.5799,13.4832,13.5219,91200.0
2008-11-03 14:50:00,20.98,20.98,20.82,20.83,111900.0,13.5219,13.5219,13.4187,13.4252,111900.0
2008-11-03 15:00:00,20.84,20.97,20.73,20.95,183700.0,13.4316,13.5154,13.3607,13.5025,183700.0
2008-11-03 15:10:00,20.96,20.97,20.75,20.87,163200.0,13.509,13.5154,13.3736,13.451,163200.0
2008-11-03 15:20:00,20.87,20.96,20.75,20.93,412600.0,13.451,13.509,13.3736,13.4896,412600.0
2008-11-03 15:30:00,20.94,21.28,20.93,21.16,347100.0,13.4961,13.7152,13.4896,13.6379,347100.0
2008-11-03 15:40:00,21.15,21.3,21.11,21.25,269000.0,13.6314,13.7281,13.6056,13.6959,269000.0
2008-11-03 15:50:00,21.26,21.3,21.1,21.12,506900.0,13.7023,13.7281,13.5992,13.6121,506900.0
2008-11-04 09:30:00,23.65,24.7,23.65,24.42,1650000.0,15.2427,15.9194,15.2427,15.739,1650000.0
2008-11-04 09:40:00,24.42,24.55,24.21,24.41,843600.0,15.739,15.8228,15.6036,15.7325,843600.0
2008-11-04 09:50:00,24.4,24.86,24.0,24.65,829900.0,15.7261,16.0226,15.4683,15.8872,829900.0
2008-11-04 10:00:00,24.65,24.8,24.27,24.57,766000.0,15.8872,15.9839,15.6423,15.8357,766000.0
2008-11-04 10:10:00,24.54,24.96,24.52,24.95,895700.0,15.8163,16.087,15.8034,16.0806,895700.0
2008-11-04 10:20:00,24.95,25.07,24.62,24.74,578900.0,16.0806,16.1579,15.8679,15.9452,578900.0
2008-11-04 10:30:00,24.72,25.41,24.68,25.3,653300.0,15.9323,16.377,15.9065,16.3061,653300.0
2008-11-04 10:40:00,25.3,25.46,25.09,25.43,563000.0,16.3061,16.4093,16.1708,16.3899,563000.0
2008-11-04 10:50:00,25.43,25.78,25.3,25.43,700800.0,16.3899,16.6155,16.3061,16.3899,700800.0
2008-11-04 11:00:00,25.43,25.71,25.41,25.46,404500.0,16.3899,16.5704,16.377,16.4093,404500.0
2008-11-04 11:10:00,25.48,25.54,25.12,25.15,493100.0,16.4222,16.4608,16.1901,16.2095,493100.0
2008-11-04 11:20:00,25.15,25.16,24.75,24.92,544100.0,16.2095,16.2159,15.9517,16.0612,544100.0
2008-11-04 11:30:00,24.92,24.92,24.62,24.63,445800.0,16.0612,16.0612,15.8679,15.8743,445800.0
2008-11-04 11:40:00,24.65,24.96,24.54,24.96,549600.0,15.8872,16.087,15.8163,16.087,549600.0
2008-11-04 11:50:00,24.96,25.05,24.72,24.91,250900.0,16.087,16.145,15.9323,16.0548,250900.0
2008-11-04 12:00:00,24.91,24.94,24.58,24.62,274900.0,16.0548,16.0741,15.8421,15.8679,274900.0
2008-11-04 12:10:00,24.62,24.73,24.54,24.55,438500.0,15.8679,15.9388,15.8163,15.8228,438500.0
2008-11-04 12:20:00,24.55,24.6,24.35,24.47,288900.0,15.8228,15.855,15.6939,15.7712,288900.0
2008-11-04 12:30:00,24.47,24.65,24.45,24.6,249300.0,15.7712,15.8872,15.7583,15.855,249300.0
2008-11-04 12:40:00,24.6,24.62,24.44,24.49,207700.0,15.855,15.8679,15.7519,15.7841,207700.0
2008-11-04 12:50:00,24.48,24.49,24.29,24.39,221500.0,15.7776,15.7841,15.6552,15.7196,221500.0
2008-11-04 13:00:00,24.39,24.45,24.34,24.41,131800.0,15.7196,15.7583,15.6874,15.7325,131800.0
2008-11-04 13:10:00,24.42,24.61,24.41,24.57,210700.0,15.739,15.8614,15.7325,15.8357,210700.0
2008-11-04 13:20:00,24.57,24.65,24.55,24.62,168800.0,15.8357,15.8872,15.8228,15.8679,168800.0
2008-11-04 13:30:00,24.62,24.63,24.4,24.62,104500.0,15.8679,15.8743,15.7261,15.8679,104500.0
2008-11-04 13:40:00,24.61,24.65,24.49,24.61,197300.0,15.8614,15.8872,15.7841,15.8614,197300.0
2008-11-04 13:50:00,24.61,24.63,24.47,24.59,139700.0,15.8614,15.8743,15.7712,15.8485,139700.0
2008-11-04 14:00:00,24.59,24.62,24.25,24.38,172500.0,15.8485,15.8679,15.6294,15.7132,172500.0
2008-11-04 14:10:00,24.37,24.52,24.27,24.33,131700.0,15.7067,15.8034,15.6423,15.681,131700.0
2008-11-04 14:20:00,24.33,24.33,24.27,24.28,169700.0,15.681,15.681,15.6423,15.6487,169700.0
2008-11-04 14:30:00,24.28,24.32,24.14,24.19,315400.0,15.6487,15.6745,15.5585,15.5907,315400.0
2008-11-04 14:40:00,24.2,24.29,24.0,24.07,473400.0,15.5972,15.6552,15.4683,15.5134,473400.0
2008-11-04 14:50:00,24.06,24.1,23.9,24.06,310900.0,15.5069,15.5327,15.4038,15.5069,310900.0
2008-11-04 15:00:00,24.08,24.17,23.96,23.97,580700.0,15.5198,15.5778,15.4425,15.4489,580700.0
2008-11-04 15:10:00,23.96,24.12,23.95,24.04,288000.0,15.4425,15.5456,15.4361,15.4941,288000.0
2008-11-04 15:20:00,24.05,24.12,24.03,24.06,248400.0,15.5005,15.5456,15.4876,15.5069,248400.0
2008-11-04 15:30:00,24.07,24.13,24.05,24.11,486400.0,15.5134,15.5521,15.5005,15.5392,486400.0
2008-11-04 15:40:00,24.11,24.2,24.05,24.12,1176100.0,15.5392,15.5972,15.5005,15.5456,1176100.0
2008-11-04 15:50:00,24.12,24.34,24.1,24.23,728700.0,15.5456,15.6874,15.5327,15.6165,728700.0
2008-11-05 09:30:00,24.18,24.92,24.07,24.87,491300.0,15.5843,16.0612,15.5134,16.029,491300.0
2008-11-05 09:40:00,24.85,24.99,24.57,24.87,333400.0,16.0161,16.1063,15.8357,16.029,333400.0
2008-11-05 09:50:00,24.89,25.3,24.8,25.08,412000.0,16.0419,16.3061,15.9839,16.1644,412000.0
2008-11-05 10:00:00,25.11,25.49,24.98,25.4,379700.0,16.1837,16.4286,16.0999,16.3706,379700.0
2008-11-05 10:10:00,25.4,25.75,25.37,25.56,473300.0,16.3706,16.5962,16.3513,16.4737,473300.0
2008-11-05 10:20:00,25.56,25.75,25.48,25.74,351500.0,16.4737,16.5962,16.4222,16.5897,351500.0
2008-11-05 10:30:00,25.74,25.83,25.33,25.35,481000.0,16.5897,16.6477,16.3255,16.3384,481000.0
2008-11-05 10:40:00,25.34,25.6,25.3,25.56,237700.0,16.3319,16.4995,16.3061,16.4737,237700.0
2008-11-05 10:50:00,25.55,25.57,25.38,25.5,219800.0,16.4673,16.4802,16.3577,16.435,219800.0
2008-11-05 11:00:00,25.51,25.58,25.34,25.38,226400.0,16.4415,16.4866,16.3319,16.3577,226400.0
2008-11-05 11:10:00,25.38,25.4,25.3,25.32,172800.0,16.3577,16.3706,16.3061,16.319,172800.0
2008-11-05 11:20:00,25.32,25.33,24.85,24.88,266200.0,16.319,16.3255,16.0161,16.0354,266200.0
2008-11-05 11:30:00,24.88,24.99,24.83,24.97,142500.0,16.0354,16.1063,16.0032,16.0935,142500.0
2008-11-05 11:40:00,24.97,25.03,24.85,24.9,165400.0,16.0935,16.1321,16.0161,16.0483,165400.0
2008-11-05 11:50:00,24.89,24.93,24.85,24.9,133100.0,16.0419,16.0677,16.0161,16.0483,133100.0
2008-11-05 12:00:00,24.9,24.93,24.87,24.93,125100.0,16.0483,16.0677,16.029,16.0677,125100.0
2008-11-05 12:10:00,24.92,24.99,24.86,24.89,232500.0,16.0612,16.1063,16.0226,16.0419,232500.0
2008-11-05 12:20:00,24.9,24.92,24.76,24.83,176200.0,16.0483,16.0612,15.9581,16.0032,176200.0
2008-11-05 12:30:00,24.83,24.83,24.75,24.75,97600.0,16.0032,16.0032,15.9517,15.9517,97600.0
2008-11-05 12:40:00,24.75,24.82,24.65,24.67,200400.0,15.9517,15.9968,15.8872,15.9001,200400.0
2008-11-05 12:50:00,24.66,24.74,24.54,24.63,136700.0,15.8937,15.9452,15.8163,15.8743,136700.0
2008-11-05 13:00:00,24.63,24.84,24.63,24.68,167200.0,15.8743,16.0097,15.8743,15.9065,167200.0
2008-11-05 13:10:00,24.69,24.77,24.62,24.74,125700.0,15.913,15.9646,15.8679,15.9452,125700.0
2008-11-05 13:20:00,24.74,24.74,24.51,24.65,149700.0,15.9452,15.9452,15.797,15.8872,149700.0
2008-11-05 13:30:00,24.65,24.66,24.45,24.47,166900.0,15.8872,15.8937,15.7583,15.7712,166900.0
2008-11-05 13:40:00,24.47,24.59,24.41,24.49,173100.0,15.7712,15.8485,15.7325,15.7841,173100.0
2008-11-05 13:50:00,24.48,24.6,24.43,24.48,139000.0,15.7776,15.855,15.7454,15.7776,139000.0
2008-11-05 14:00:00,24.48,24.54,24.36,24.38,180200.0,15.7776,15.8163,15.7003,15.7132,180200.0
2008-11-05 14:10:00,24.41,24.49,24.31,24.46,121200.0,15.7325,15.7841,15.6681,15.7648,121200.0
2008-11-05 14:20:00,24.46,24.46,24.26,24.39,144700.0,15.7648,15.7648,15.6359,15.7196,144700.0
2008-11-05 14:30:00,24.37,24.67,24.33,24.61,357700.0,15.7067,15.9001,15.681,15.8614,357700.0
2008-11-05 14:40:00,24.6,24.67,24.5,24.57,263100.0,15.855,15.9001,15.7905,15.8357,263100.0
2008-11-05 14:50:00,24.56,24.56,24.32,24.35,146200.0,15.8292,15.8292,15.6745,15.6939,146200.0
2008-11-05 15:00:00,24.34,24.45,24.27,24.3,257100.0,15.6874,15.7583,15.6423,15.6616,257100.0
2008-11-05 15:10:00,24.3,24.35,24.16,24.26,172600.0,15.6616,15.6939,15.5714,15.6359,172600.0
2008-11-05 15:20:00,24.26,24.3,24.11,24.24,200500.0,15.6359,15.6616,15.5392,15.623,200500.0
2008-11-05 15:30:00,24.24,24.27,23.78,23.78,348200.0,15.623,15.6423,15.3265,15.3265,348200.0
2008-11-05 15:40:00,23.78,24.02,23.66,23.86,480400.0,15.3265,15.4812,15.2491,15.378,480400.0
2008-11-05 15:50:00,23.86,24.17,23.55,23.69,801900.0,15.378,15.5778,15.1782,15.2685,801900.0
2008-11-06 09:30:00,23.42,23.77,23.0,23.7,295300.0,15.0945,15.32,14.8238,15.2749,295300.0
2008-11-06 09:40:00,23.72,23.97,23.6,23.69,214900.0,15.2878,15.4489,15.2105,15.2685,214900.0
2008-11-06 09:50:00,23.69,23.78,23.31,23.59,252000.0,15.2685,15.3265,15.0236,15.204,252000.0
2008-11-06 10:00:00,23.58,23.66,23.26,23.39,180000.0,15.1976,15.2491,14.9913,15.0751,180000.0
2008-11-06 10:10:00,23.37,23.46,23.09,23.17,203200.0,15.0622,15.1202,14.8818,14.9333,203200.0
2008-11-06 10:20:00,23.17,23.18,22.8,22.92,197300.0,14.9333,14.9398,14.6949,14.7722,197300.0
2008-11-06 10:30:00,22.89,23.13,22.72,23.06,271800.0,14.7529,14.9076,14.6433,14.8624,271800.0
2008-11-06 10:40:00,23.06,23.08,22.39,22.42,329800.0,14.8624,14.8753,14.4306,14.45,329800.0
2008-11-06 10:50:00,22.42,22.56,22.22,22.33,280900.0,14.45,14.5402,14.321,14.3919,280900.0
2008-11-06 11:00:00,22.33,22.59,22.15,22.17,222100.0,14.3919,14.5595,14.2759,14.2888,222100.0
2008-11-06 11:10:00,22.18,22.21,21.86,22.06,329400.0,14.2953,14.3146,14.089,14.2179,329400.0
2008-11-06 11:20:00,22.07,22.23,21.94,22.23,133500.0,14.2244,14.3275,14.1406,14.3275,133500.0
2008-11-06 11:30:00,22.24,22.27,21.86,21.96,201300.0,14.3339,14.3533,14.089,14.1535,201300.0
2008-11-06 11:40:00,21.96,22.01,21.81,21.96,207300.0,14.1535,14.1857,14.0568,14.1535,207300.0
2008-11-06 11:50:00,21.96,22.09,21.88,21.95,198000.0,14.1535,14.2373,14.1019,14.147,198000.0
2008-11-06 12:00:00,21.95,21.95,21.62,21.64,287600.0,14.147,14.147,13.9343,13.9472,287600.0
2008-11-06 12:10:00,21.62,21.74,21.52,21.55,198600.0,13.9343,14.0117,13.8699,13.8892,198600.0
2008-11-06 12:20:00,21.55,21.67,21.26,21.29,319200.0,13.8892,13.9666,13.7023,13.7217,319200.0
2008-11-06 12:30:00,21.28,21.39,21.13,21.15,295700.0,13.7152,13.7861,13.6185,13.6314,295700.0
2008-11-06 12:40:00,21.16,21.41,21.14,21.4,193000.0,13.6379,13.799,13.625,13.7925,193000.0
2008-11-06 12:50:00,21.4,21.54,21.31,21.41,178900.0,13.7925,13.8828,13.7345,13.799,178900.0
2008-11-06 13:00:00,21.41,21.44,21.16,21.29,149600.0,13.799,13.8183,13.6379,13.7217,149600.0
2008-11-06 13:10:00,21.29,21.29,21.08,21.18,137200.0,13.7217,13.7217,13.5863,13.6508,137200.0
2008-11-06 13:20:00,21.17,21.41,21.16,21.36,161400.0,13.6443,13.799,13.6379,13.7668,161400.0
2008-11-06 13:30:00,21.34,21.37,21.16,21.19,141100.0,13.7539,13.7732,13.6379,13.6572,141100.0
2008-11-06 13:40:00,21.19,21.25,21.01,21.16,211300.0,13.6572,13.6959,13.5412,13.6379,211300.0
2008-11-06 13:50:00,21.16,21.39,21.04,21.39,182400.0,13.6379,13.7861,13.5605,13.7861,182400.0
2008-11-06 14:00:00,21.39,21.64,21.34,21.56,347300.0,13.7861,13.9472,13.7539,13.8957,347300.0
2008-11-06 14:10:00,21.56,21.6,21.34,21.49,305300.0,13.8957,13.9215,13.7539,13.8506,305300.0
2008-11-06 14:20:00,21.5,21.54,21.3,21.4,208900.0,13.857,13.8828,13.7281,13.7925,208900.0
2008-11-06 14:30:00,21.4,21.65,21.39,21.62,289000.0,13.7925,13.9537,13.7861,13.9343,289000.0
2008-11-06 14:40:00,21.62,21.81,21.52,21.7,358200.0,13.9343,14.0568,13.8699,13.9859,358200.0
2008-11-06 14:50:00,21.72,21.79,21.47,21.53,384000.0,13.9988,14.0439,13.8377,13.8763,384000.0
2008-11-06 15:00:00,21.54,21.62,21.22,21.3,255800.0,13.8828,13.9343,13.6765,13.7281,255800.0
2008-11-06 15:10:00,21.31,21.39,21.23,21.31,224400.0,13.7345,13.7861,13.683,13.7345,224400.0
2008-11-06 15:20:00,21.32,21.32,21.03,21.15,506100.0,13.741,13.741,13.5541,13.6314,506100.0
2008-11-06 15:30:00,21.16,21.17,20.77,20.79,710900.0,13.6379,13.6443,13.3865,13.3994,710900.0
2008-11-06 15:40:00,20.79,20.88,20.56,20.6,1103000.0,13.3994,13.4574,13.2512,13.2769,1103000.0
2008-11-06 15:50:00,20.61,20.7,20.0,20.27,1977900.0,13.2834,13.3414,12.8902,13.0643,1977900.0
2008-11-07 09:30:00,20.99,21.74,20.89,21.61,407500.0,13.5283,14.0117,13.4638,13.9279,407500.0
2008-11-07 09:40:00,21.65,21.96,21.6,21.91,304300.0,13.9537,14.1535,13.9215,14.1212,304300.0
2008-11-07 09:50:00,21.9,21.97,21.58,21.61,279300.0,14.1148,14.1599,13.9086,13.9279,279300.0
2008-11-07 10:00:00,21.63,22.07,21.59,21.91,354800.0,13.9408,14.2244,13.915,14.1212,354800.0
2008-11-07 10:10:00,21.91,22.23,21.79,22.19,258200.0,14.1212,14.3275,14.0439,14.3017,258200.0
2008-11-07 10:20:00,22.2,22.82,22.13,22.71,331100.0,14.3082,14.7078,14.263,14.6369,331100.0
2008-11-07 10:30:00,22.7,22.9,22.51,22.81,330500.0,14.6304,14.7593,14.508,14.7013,330500.0
2008-11-07 10:40:00,22.79,22.83,22.38,22.39,251300.0,14.6884,14.7142,14.4242,14.4306,251300.0
2008-11-07 10:50:00,22.4,22.42,22.21,22.33,254700.0,14.4371,14.45,14.3146,14.3919,254700.0
2008-11-07 11:00:00,22.33,22.46,22.1,22.1,257600.0,14.3919,14.4757,14.2437,14.2437,257600.0
2008-11-07 11:10:00,22.11,22.18,21.95,22.05,306600.0,14.2502,14.2953,14.147,14.2115,306600.0
2008-11-07 11:20:00,22.06,22.12,21.96,22.04,166400.0,14.2179,14.2566,14.1535,14.205,166400.0
2008-11-07 11:30:00,22.03,22.3,21.99,22.29,106800.0,14.1986,14.3726,14.1728,14.3662,106800.0
2008-11-07 11:40:00,22.3,22.62,22.27,22.59,232300.0,14.3726,14.5789,14.3533,14.5595,232300.0
2008-11-07 11:50:00,22.58,22.7,22.56,22.63,122900.0,14.5531,14.6304,14.5402,14.5853,122900.0
2008-11-07 12:00:00,22.64,22.73,22.49,22.58,126900.0,14.5917,14.6497,14.4951,14.5531,126900.0
2008-11-07 12:10:00,22.6,22.62,22.34,22.4,104400.0,14.566,14.5789,14.3984,14.4371,104400.0
2008-11-07 12:20:00,22.4,22.48,22.35,22.46,74000.0,14.4371,14.4886,14.4048,14.4757,74000.0
2008-11-07 12:30:00,22.47,22.59,22.34,22.57,90900.0,14.4822,14.5595,14.3984,14.5466,90900.0
2008-11-07 12:40:00,22.59,22.75,22.58,22.68,118500.0,14.5595,14.6626,14.5531,14.6175,118500.0
2008-11-07 12:50:00,22.68,22.75,22.51,22.68,84100.0,14.6175,14.6626,14.508,14.6175,84100.0
2008-11-07 13:00:00,22.68,22.75,22.57,22.57,116900.0,14.6175,14.6626,14.5466,14.5466,116900.0
2008-11-07 13:10:00,22.57,22.6,22.33,22.39,148700.0,14.5466,14.566,14.3919,14.4306,148700.0
2008-11-07 13:20:00,22.41,22.56,22.31,22.56,86200.0,14.4435,14.5402,14.3791,14.5402,86200.0
2008-11-07 13:30:00,22.55,22.59,22.4,22.47,81200.0,14.5337,14.5595,14.4371,14.4822,81200.0
2008-11-07 13:40:00,22.47,22.47,22.34,22.41,90400.0,14.4822,14.4822,14.3984,14.4435,90400.0
2008-11-07 13:50:00,22.42,22.5,22.39,22.5,85800.0,14.45,14.5015,14.4306,14.5015,85800.0
2008-11-07 14:00:00,22.5,22.54,22.44,22.47,80700.0,14.5015,14.5273,14.4628,14.4822,80700.0
2008-11-07 14:10:00,22.48,22.55,22.47,22.54,66000.0,14.4886,14.5337,14.4822,14.5273,66000.0
2008-11-07 14:20:00,22.54,22.55,22.45,22.51,134900.0,14.5273,14.5337,14.4693,14.508,134900.0
2008-11-07 14:30:00,22.52,22.67,22.51,22.67,123000.0,14.5144,14.6111,14.508,14.6111,123000.0
2008-11-07 14:40:00,22.66,22.79,22.66,22.77,157600.0,14.6046,14.6884,14.6046,14.6755,157600.0
2008-11-07 14:50:00,22.76,22.79,22.32,22.32,203500.0,14.6691,14.6884,14.3855,14.3855,203500.0
2008-11-07 15:00:00,22.32,22.42,22.17,22.28,208800.0,14.3855,14.45,14.2888,14.3597,208800.0
2008-11-07 15:10:00,22.3,22.48,22.23,22.32,173600.0,14.3726,14.4886,14.3275,14.3855,173600.0
2008-11-07 15:20:00,22.32,22.35,22.15,22.23,195000.0,14.3855,14.4048,14.2759,14.3275,195000.0
2008-11-07 15:30:00,22.25,22.44,22.18,22.25,304200.0,14.3404,14.4628,14.2953,14.3404,304200.0
2008-11-07 15:40:00,22.26,22.49,22.26,22.43,473600.0,14.3468,14.4951,14.3468,14.4564,473600.0
2008-11-07 15:50:00,22.42,22.58,22.32,22.57,434400.0,14.45,14.5531,14.3855,14.5466,434400.0
2008-11-10 09:30:00,23.6,24.42,23.56,24.41,560700.0,15.2105,15.739,15.1847,15.7325,560700.0
2008-11-10 09:40:00,24.41,24.62,24.2,24.21,385200.0,15.7325,15.8679,15.5972,15.6036,385200.0
2008-11-10 09:50:00,24.22,24.4,24.08,24.22,305800.0,15.6101,15.7261,15.5198,15.6101,305800.0
2008-11-10 10:00:00,24.23,24.35,23.97,24.33,235600.0,15.6165,15.6939,15.4489,15.681,235600.0
2008-11-10 10:10:00,24.33,24.56,24.32,24.51,158400.0,15.681,15.8292,15.6745,15.797,158400.0
2008-11-10 10:20:00,24.51,24.6,24.39,24.5,260300.0,15.797,15.855,15.7196,15.7905,260300.0
2008-11-10 10:30:00,24.5,24.52,24.05,24.07,258600.0,15.7905,15.8034,15.5005,15.5134,258600.0
2008-11-10 10:40:00,24.06,24.2,24.0,24.05,208700.0,15.5069,15.5972,15.4683,15.5005,208700.0
2008-11-10 10:50:00,24.05,24.12,23.86,24.06,256300.0,15.5005,15.5456,15.378,15.5069,256300.0
2008-11-10 11:00:00,24.06,24.09,23.95,23.98,138900.0,15.5069,15.5263,15.4361,15.4554,138900.0
2008-11-10 11:10:00,23.97,24.06,23.9,23.98,144000.0,15.4489,15.5069,15.4038,15.4554,144000.0
2008-11-10 11:20:00,23.99,24.15,23.97,24.12,187100.0,15.4618,15.565,15.4489,15.5456,187100.0
2008-11-10 11:30:00,24.12,24.12,24.0,24.09,131900.0,15.5456,15.5456,15.4683,15.5263,131900.0
2008-11-10 11:40:00,24.08,24.19,23.99,24.02,160300.0,15.5198,15.5907,15.4618,15.4812,160300.0
2008-11-10 11:50:00,24.03,24.06,23.79,23.82,132600.0,15.4876,15.5069,15.3329,15.3523,132600.0
2008-11-10 12:00:00,23.83,24.24,23.82,24.21,153500.0,15.3587,15.623,15.3523,15.6036,153500.0
2008-11-10 12:10:00,24.21,24.31,24.11,24.19,124500.0,15.6036,15.6681,15.5392,15.5907,124500.0
2008-11-10 12:20:00,24.19,24.26,24.1,24.19,120900.0,15.5907,15.6359,15.5327,15.5907,120900.0
2008-11-10 12:30:00,24.17,24.21,24.0,24.04,117400.0,15.5778,15.6036,15.4683,15.4941,117400.0
2008-11-10 12:40:00,24.03,24.07,23.84,23.97,112500.0,15.4876,15.5134,15.3652,15.4489,112500.0
2008-11-10 12:50:00,23.98,23.99,23.81,23.83,104600.0,15.4554,15.4618,15.3458,15.3587,104600.0
2008-11-10 13:00:00,23.84,23.95,23.72,23.91,152900.0,15.3652,15.4361,15.2878,15.4103,152900.0
2008-11-10 13:10:00,23.91,23.92,23.69,23.72,163200.0,15.4103,15.4167,15.2685,15.2878,163200.0
2008-11-10 13:20:00,23.71,23.9,23.64,23.9,91700.0,15.2814,15.4038,15.2363,15.4038,91700.0
2008-11-10 13:30:00,23.9,23.96,23.83,23.88,145900.0,15.4038,15.4425,15.3587,15.3909,145900.0
2008-11-10 13:40:00,23.87,23.88,23.76,23.78,75400.0,15.3845,15.3909,15.3136,15.3265,75400.0
2008-11-10 13:50:00,23.8,23.86,23.74,23.82,140400.0,15.3394,15.378,15.3007,15.3523,140400.0
2008-11-10 14:00:00,23.83,24.05,23.8,23.94,173200.0,15.3587,15.5005,15.3394,15.4296,173200.0
2008-11-10 14:10:00,23.94,23.94,23.76,23.8,112600.0,15.4296,15.4296,15.3136,15.3394,112600.0
2008-11-10 14:20:00,23.78,23.84,23.71,23.76,90600.0,15.3265,15.3652,15.2814,15.3136,90600.0
2008-11-10 14:30:00,23.77,23.79,23.53,23.53,172700.0,15.32,15.3329,15.1654,15.1654,172700.0
2008-11-10 14:40:00,23.55,23.69,23.37,23.38,230700.0,15.1782,15.2685,15.0622,15.0687,230700.0
2008-11-10 14:50:00,23.38,23.53,23.38,23.41,125700.0,15.0687,15.1654,15.0687,15.088,125700.0
2008-11-10 15:00:00,23.39,23.43,23.14,23.29,189100.0,15.0751,15.1009,14.914,15.0107,189100.0
2008-11-10 15:10:00,23.27,23.56,23.25,23.36,152500.0,14.9978,15.1847,14.9849,15.0558,152500.0
2008-11-10 15:20:00,23.36,23.45,23.26,23.34,168200.0,15.0558,15.1138,14.9913,15.0429,168200.0
2008-11-10 15:30:00,23.34,23.54,23.3,23.3,246300.0,15.0429,15.1718,15.0171,15.0171,246300.0
2008-11-10 15:40:00,23.3,23.52,23.3,23.38,309600.0,15.0171,15.1589,15.0171,15.0687,309600.0
2008-11-10 15:50:00,23.38,23.61,23.38,23.59,479300.0,15.0687,15.2169,15.0687,15.204,479300.0
2008-11-11 09:30:00,23.3,23.3,22.5,22.73,237000.0,15.0171,15.0171,14.5015,14.6497,237000.0
2008-11-11 09:40:00,22.73,22.77,22.3,22.53,197800.0,14.6497,14.6755,14.3726,14.5208,197800.0
2008-11-11 09:50:00,22.58,22.59,22.28,22.32,116600.0,14.5531,14.5595,14.3597,14.3855,116600.0
2008-11-11 10:00:00,22.33,22.53,22.27,22.52,195400.0,14.3919,14.5208,14.3533,14.5144,195400.0
2008-11-11 10:10:00,22.54,22.78,22.54,22.74,178900.0,14.5273,14.682,14.5273,14.6562,178900.0
2008-11-11 10:20:00,22.73,23.11,22.73,23.06,223500.0,14.6497,14.8947,14.6497,14.8624,223500.0
2008-11-11 10:30:00,23.06,23.31,23.02,23.24,191100.0,14.8624,15.0236,14.8367,14.9784,191100.0
2008-11-11 10:40:00,23.23,23.4,23.0,23.4,274800.0,14.972,15.0816,14.8238,15.0816,274800.0
2008-11-11 10:50:00,23.41,23.96,23.4,23.57,416900.0,15.088,15.4425,15.0816,15.1911,416900.0
2008-11-11 11:00:00,23.57,23.88,23.47,23.88,266100.0,15.1911,15.3909,15.1267,15.3909,266100.0
2008-11-11 11:10:00,23.89,23.99,23.76,23.76,290000.0,15.3974,15.4618,15.3136,15.3136,290000.0
2008-11-11 11:20:00,23.77,24.2,23.76,23.85,295000.0,15.32,15.5972,15.3136,15.3716,295000.0
2008-11-11 11:30:00,23.84,24.0,23.57,24.0,228700.0,15.3652,15.4683,15.1911,15.4683,228700.0
2008-11-11 11:40:00,24.01,24.15,23.89,24.07,140900.0,15.4747,15.565,15.3974,15.5134,140900.0
2008-11-11 11:50:00,24.05,24.06,23.78,23.81,143800.0,15.5005,15.5069,15.3265,15.3458,143800.0
2008-11-11 12:00:00,23.8,23.82,23.52,23.52,172700.0,15.3394,15.3523,15.1589,15.1589,172700.0
2008-11-11 12:10:00,23.52,23.62,23.3,23.53,195200.0,15.1589,15.2234,15.0171,15.1654,195200.0
2008-11-11 12:20:00,23.53,23.56,23.35,23.35,165300.0,15.1654,15.1847,15.0493,15.0493,165300.0
2008-11-11 12:30:00,23.35,23.55,23.35,23.48,227200.0,15.0493,15.1782,15.0493,15.1331,227200.0
2008-11-11 12:40:00,23.48,23.53,23.4,23.46,137100.0,15.1331,15.1654,15.0816,15.1202,137100.0
2008-11-11 12:50:00,23.48,23.56,23.4,23.45,241400.0,15.1331,15.1847,15.0816,15.1138,241400.0
2008-11-11 13:00:00,23.47,23.6,23.46,23.55,106900.0,15.1267,15.2105,15.1202,15.1782,106900.0
2008-11-11 13:10:00,23.54,23.56,23.46,23.54,71800.0,15.1718,15.1847,15.1202,15.1718,71800.0
2008-11-11 13:20:00,23.53,23.59,23.48,23.52,132300.0,15.1654,15.204,15.1331,15.1589,132300.0
2008-11-11 13:30:00,23.52,23.52,23.46,23.5,137000.0,15.1589,15.1589,15.1202,15.146,137000.0
2008-11-11 13:40:00,23.49,23.59,23.45,23.55,131500.0,15.1396,15.204,15.1138,15.1782,131500.0
2008-11-11 13:50:00,23.54,23.83,23.54,23.82,167300.0,15.1718,15.3587,15.1718,15.3523,167300.0
2008-11-11 14:00:00,23.82,23.97,23.78,23.88,184200.0,15.3523,15.4489,15.3265,15.3909,184200.0
2008-11-11 14:10:00,23.87,24.12,23.85,24.1,118300.0,15.3845,15.5456,15.3716,15.5327,118300.0
2008-11-11 14:20:00,24.1,24.73,24.06,24.69,317900.0,15.5327,15.9388,15.5069,15.913,317900.0
2008-11-11 14:30:00,24.69,24.73,24.54,24.58,324400.0,15.913,15.9388,15.8163,15.8421,324400.0
2008-11-11 14:40:00,24.58,24.65,24.46,24.54,223700.0,15.8421,15.8872,15.7648,15.8163,223700.0
2008-11-11 14:50:00,24.54,24.67,24.18,24.37,270900.0,15.8163,15.9001,15.5843,15.7067,270900.0
2008-11-11 15:00:00,24.37,24.56,24.27,24.38,274800.0,15.7067,15.8292,15.6423,15.7132,274800.0
2008-11-11 15:10:00,24.38,24.67,24.31,24.64,253300.0,15.7132,15.9001,15.6681,15.8808,253300.0
2008-11-11 15:20:00,24.64,24.82,24.35,24.39,319400.0,15.8808,15.9968,15.6939,15.7196,319400.0
2008-11-11 15:30:00,24.4,24.4,23.86,23.86,486100.0,15.7261,15.7261,15.378,15.378,486100.0
2008-11-11 15:40:00,23.86,24.27,23.86,24.27,433100.0,15.378,15.6423,15.378,15.6423,433100.0
2008-11-11 15:50:00,24.29,24.33,24.14,24.18,536000.0,15.6552,15.681,15.5585,15.5843,536000.0
2008-11-12 09:30:00,23.61,24.0,23.5,23.84,277000.0,15.2169,15.4683,15.146,15.3652,277000.0
2008-11-12 09:40:00,23.85,24.56,23.75,24.45,294700.0,15.3716,15.8292,15.3072,15.7583,294700.0
2008-11-12 09:50:00,24.47,24.76,24.31,24.32,337900.0,15.7712,15.9581,15.6681,15.6745,337900.0
2008-11-12 10:00:00,24.33,24.67,24.2,24.56,258000.0,15.681,15.9001,15.5972,15.8292,258000.0
2008-11-12 10:10:00,24.55,24.72,24.33,24.59,324300.0,15.8228,15.9323,15.681,15.8485,324300.0
2008-11-12 10:20:00,24.59,24.95,24.42,24.6,239600.0,15.8485,16.0806,15.739,15.855,239600.0
2008-11-12 10:30:00,24.6,24.68,24.1,24.17,407600.0,15.855,15.9065,15.5327,15.5778,407600.0
2008-11-12 10:40:00,24.17,24.19,24.05,24.05,301400.0,15.5778,15.5907,15.5005,15.5005,301400.0
2008-11-12 10:50:00,24.08,24.36,24.05,24.29,179100.0,15.5198,15.7003,15.5005,15.6552,179100.0
2008-11-12 11:00:00,24.29,24.3,23.9,23.99,210900.0,15.6552,15.6616,15.4038,15.4618,210900.0
2008-11-12 11:10:00,24.0,24.27,23.91,24.14,218900.0,15.4683,15.6423,15.4103,15.5585,218900.0
2008-11-12 11:20:00,24.12,24.39,24.12,24.26,141400.0,15.5456,15.7196,15.5456,15.6359,141400.0
2008-11-12 11:30:00,24.29,24.4,24.2,24.35,172100.0,15.6552,15.7261,15.5972,15.6939,172100.0
2008-11-12 11:40:00,24.36,24.43,24.32,24.43,157800.0,15.7003,15.7454,15.6745,15.7454,157800.0
2008-11-12 11:50:00,24.43,24.58,24.37,24.49,184600.0,15.7454,15.8421,15.7067,15.7841,184600.0
2008-11-12 12:00:00,24.49,24.55,24.31,24.32,188600.0,15.7841,15.8228,15.6681,15.6745,188600.0
2008-11-12 12:10:00,24.33,24.39,24.26,24.31,139600.0,15.681,15.7196,15.6359,15.6681,139600.0
2008-11-12 12:20:00,24.31,24.51,24.29,24.51,172200.0,15.6681,15.797,15.6552,15.797,172200.0
2008-11-12 12:30:00,24.49,24.55,24.37,24.51,155800.0,15.7841,15.8228,15.7067,15.797,155800.0
2008-11-12 12:40:00,24.5,24.52,24.37,24.48,186000.0,15.7905,15.8034,15.7067,15.7776,186000.0
2008-11-12 12:50:00,24.47,24.53,24.42,24.53,91500.0,15.7712,15.8099,15.739,15.8099,91500.0
2008-11-12 13:00:00,24.53,24.6,24.39,24.46,104900.0,15.8099,15.855,15.7196,15.7648,104900.0
2008-11-12 13:10:00,24.45,24.52,24.41,24.46,194300.0,15.7583,15.8034,15.7325,15.7648,194300.0
2008-11-12 13:20:00,24.46,24.5,24.4,24.46,101200.0,15.7648,15.7905,15.7261,15.7648,101200.0
2008-11-12 13:30:00,24.46,24.53,24.41,24.5,115400.0,15.7648,15.8099,15.7325,15.7905,115400.0
2008-11-12 13:40:00,24.5,24.65,24.5,24.6,113200.0,15.7905,15.8872,15.7905,15.855,113200.0
2008-11-12 13:50:00,24.6,24.63,24.52,24.54,161500.0,15.855,15.8743,15.8034,15.8163,161500.0
2008-11-12 14:00:00,24.55,24.63,24.38,24.48,161000.0,15.8228,15.8743,15.7132,15.7776,161000.0
2008-11-12 14:10:00,24.48,24.66,24.44,24.64,142400.0,15.7776,15.8937,15.7519,15.8808,142400.0
2008-11-12 14:20:00,24.63,24.85,24.63,24.77,184900.0,15.8743,16.0161,15.8743,15.9646,184900.0
2008-11-12 14:30:00,24.77,24.9,24.72,24.76,187200.0,15.9646,16.0483,15.9323,15.9581,187200.0
2008-11-12 14:40:00,24.77,25.0,24.74,24.92,179500.0,15.9646,16.1128,15.9452,16.0612,179500.0
2008-11-12 14:50:00,24.91,24.92,24.76,24.77,233900.0,16.0548,16.0612,15.9581,15.9646,233900.0
2008-11-12 15:00:00,24.77,24.87,24.75,24.79,253900.0,15.9646,16.029,15.9517,15.9774,253900.0
2008-11-12 15:10:00,24.79,24.91,24.77,24.89,330400.0,15.9774,16.0548,15.9646,16.0419,330400.0
2008-11-12 15:20:00,24.89,24.9,24.75,24.8,327600.0,16.0419,16.0483,15.9517,15.9839,327600.0
2008-11-12 15:30:00,24.79,24.91,24.77,24.83,397400.0,15.9774,16.0548,15.9646,16.0032,397400.0
2008-11-12 15:40:00,24.83,24.9,24.59,24.76,574000.0,16.0032,16.0483,15.8485,15.9581,574000.0
2008-11-12 15:50:00,24.77,24.81,24.49,24.58,796100.0,15.9646,15.9903,15.7841,15.8421,796100.0
2008-11-13 09:30:00,25.09,25.55,24.63,24.74,443700.0,16.1708,16.4673,15.8743,15.9452,443700.0
2008-11-13 09:40:00,24.71,24.99,24.69,24.91,218100.0,15.9259,16.1063,15.913,16.0548,218100.0
2008-11-13 09:50:00,24.87,24.97,24.44,24.51,243700.0,16.029,16.0935,15.7519,15.797,243700.0
2008-11-13 10:00:00,24.51,24.75,24.29,24.55,184400.0,15.797,15.9517,15.6552,15.8228,184400.0
2008-11-13 10:10:00,24.55,24.83,24.51,24.81,279600.0,15.8228,16.0032,15.797,15.9903,279600.0
2008-11-13 10:20:00,24.81,25.06,24.78,25.0,257500.0,15.9903,16.1515,15.971,16.1128,257500.0
2008-11-13 10:30:00,25.01,25.03,24.8,24.99,238000.0,16.1192,16.1321,15.9839,16.1063,238000.0
2008-11-13 10:40:00,24.99,25.0,24.75,24.83,163900.0,16.1063,16.1128,15.9517,16.0032,163900.0
2008-11-13 10:50:00,24.81,24.94,24.65,24.8,168100.0,15.9903,16.0741,15.8872,15.9839,168100.0
2008-11-13 11:00:00,24.79,25.0,24.54,24.6,290700.0,15.9774,16.1128,15.8163,15.855,290700.0
2008-11-13 11:10:00,24.59,24.78,24.49,24.5,376800.0,15.8485,15.971,15.7841,15.7905,376800.0
2008-11-13 11:20:00,24.51,24.99,24.5,24.99,265500.0,15.797,16.1063,15.7905,16.1063,265500.0
2008-11-13 11:30:00,24.98,25.13,24.8,24.87,241900.0,16.0999,16.1966,15.9839,16.029,241900.0
2008-11-13 11:40:00,24.88,24.98,24.73,24.8,219000.0,16.0354,16.0999,15.9388,15.9839,219000.0
2008-11-13 11:50:00,24.81,24.9,24.55,24.79,231500.0,15.9903,16.0483,15.8228,15.9774,231500.0
2008-11-13 12:00:00,24.8,24.97,24.72,24.73,258500.0,15.9839,16.0935,15.9323,15.9388,258500.0
2008-11-13 12:10:00,24.73,24.79,24.55,24.57,180100.0,15.9388,15.9774,15.8228,15.8357,180100.0
2008-11-13 12:20:00,24.57,24.71,24.52,24.54,231800.0,15.8357,15.9259,15.8034,15.8163,231800.0
2008-11-13 12:30:00,24.55,24.62,24.5,24.54,165500.0,15.8228,15.8679,15.7905,15.8163,165500.0
2008-11-13 12:40:00,24.53,24.76,24.16,24.18,332400.0,15.8099,15.9581,15.5714,15.5843,332400.0
2008-11-13 12:50:00,24.2,24.26,23.59,23.61,423700.0,15.5972,15.6359,15.204,15.2169,423700.0
2008-11-13 13:00:00,23.62,23.8,23.5,23.69,227400.0,15.2234,15.3394,15.146,15.2685,227400.0
2008-11-13 13:10:00,23.7,24.17,23.61,24.02,227900.0,15.2749,15.5778,15.2169,15.4812,227900.0
2008-11-13 13:20:00,24.04,24.17,23.9,24.17,153100.0,15.4941,15.5778,15.4038,15.5778,153100.0
2008-11-13 13:30:00,24.19,24.39,23.92,24.23,269500.0,15.5907,15.7196,15.4167,15.6165,269500.0
2008-11-13 13:40:00,24.23,24.69,24.17,24.34,289400.0,15.6165,15.913,15.5778,15.6874,289400.0
2008-11-13 13:50:00,24.34,24.83,24.28,24.44,262400.0,15.6874,16.0032,15.6487,15.7519,262400.0
2008-11-13 14:00:00,24.44,24.52,24.36,24.46,223600.0,15.7519,15.8034,15.7003,15.7648,223600.0
2008-11-13 14:10:00,24.47,24.79,24.47,24.53,153400.0,15.7712,15.9774,15.7712,15.8099,153400.0
2008-11-13 14:20:00,24.51,25.02,24.51,24.95,219200.0,15.797,16.1257,15.797,16.0806,219200.0
2008-11-13 14:30:00,24.92,25.28,24.73,25.25,454900.0,16.0612,16.2933,15.9388,16.2739,454900.0
2008-11-13 14:40:00,25.28,25.5,25.14,25.37,300400.0,16.2933,16.435,16.203,16.3513,300400.0
2008-11-13 14:50:00,25.37,25.47,25.02,25.03,387500.0,16.3513,16.4157,16.1257,16.1321,387500.0
2008-11-13 15:00:00,25.03,25.13,24.56,24.64,308500.0,16.1321,16.1966,15.8292,15.8808,308500.0
2008-11-13 15:10:00,24.64,25.12,24.63,24.98,298800.0,15.8808,16.1901,15.8743,16.0999,298800.0
2008-11-13 15:20:00,24.96,25.4,24.89,25.37,410000.0,16.087,16.3706,16.0419,16.3513,410000.0
2008-11-13 15:30:00,25.37,25.48,25.21,25.25,651000.0,16.3513,16.4222,16.2481,16.2739,651000.0
2008-11-13 15:40:00,25.25,25.49,25.04,25.06,1093800.0,16.2739,16.4286,16.1386,16.1515,1093800.0
2008-11-13 15:50:00,25.04,25.23,24.9,25.23,1661900.0,16.1386,16.261,16.0483,16.261,1661900.0
2008-11-14 09:30:00,25.06,25.47,24.69,25.42,256200.0,16.1515,16.4157,15.913,16.3835,256200.0
2008-11-14 09:40:00,25.42,25.72,25.4,25.55,246200.0,16.3835,16.5768,16.3706,16.4673,246200.0
2008-11-14 09:50:00,25.55,25.65,25.22,25.3,190100.0,16.4673,16.5317,16.2546,16.3061,190100.0
2008-11-14 10:00:00,25.29,25.42,24.95,25.02,295600.0,16.2997,16.3835,16.0806,16.1257,295600.0
2008-11-14 10:10:00,25.04,25.3,25.01,25.14,286500.0,16.1386,16.3061,16.1192,16.203,286500.0
2008-11-14 10:20:00,25.14,25.28,25.14,25.19,174000.0,16.203,16.2933,16.203,16.2352,174000.0
2008-11-14 10:30:00,25.18,25.25,24.93,24.93,204100.0,16.2288,16.2739,16.0677,16.0677,204100.0
2008-11-14 10:40:00,24.95,25.07,24.75,25.07,120200.0,16.0806,16.1579,15.9517,16.1579,120200.0
2008-11-14 10:50:00,25.07,25.12,25.0,25.07,231800.0,16.1579,16.1901,16.1128,16.1579,231800.0
2008-11-14 11:00:00,25.07,25.11,24.91,24.92,211100.0,16.1579,16.1837,16.0548,16.0612,211100.0
2008-11-14 11:10:00,24.92,25.1,24.91,25.04,190800.0,16.0612,16.1772,16.0548,16.1386,190800.0
2008-11-14 11:20:00,25.04,25.05,24.8,24.82,133600.0,16.1386,16.145,15.9839,15.9968,133600.0
2008-11-14 11:30:00,24.82,24.91,24.75,24.81,167200.0,15.9968,16.0548,15.9517,15.9903,167200.0
2008-11-14 11:40:00,24.82,24.93,24.72,24.9,145900.0,15.9968,16.0677,15.9323,16.0483,145900.0
2008-11-14 11:50:00,24.9,25.06,24.89,24.91,228900.0,16.0483,16.1515,16.0419,16.0548,228900.0
2008-11-14 12:00:00,24.91,24.99,24.71,24.81,161300.0,16.0548,16.1063,15.9259,15.9903,161300.0
2008-11-14 12:10:00,24.81,25.0,24.76,24.83,190600.0,15.9903,16.1128,15.9581,16.0032,190600.0
2008-11-14 12:20:00,24.83,25.1,24.82,25.03,151900.0,16.0032,16.1772,15.9968,16.1321,151900.0
2008-11-14 12:30:00,25.05,25.09,24.9,25.03,169000.0,16.145,16.1708,16.0483,16.1321,169000.0
2008-11-14 12:40:00,25.03,25.05,24.9,24.91,141000.0,16.1321,16.145,16.0483,16.0548,141000.0
2008-11-14 12:50:00,24.92,25.12,24.91,25.01,199700.0,16.0612,16.1901,16.0548,16.1192,199700.0
2008-11-14 13:00:00,25.01,25.16,24.93,25.11,204000.0,16.1192,16.2159,16.0677,16.1837,204000.0
2008-11-14 13:10:00,25.11,25.31,25.02,25.27,155400.0,16.1837,16.3126,16.1257,16.2868,155400.0
2008-11-14 13:20:00,25.27,25.53,25.19,25.48,183800.0,16.2868,16.4544,16.2352,16.4222,183800.0
2008-11-14 13:30:00,25.46,25.49,25.3,25.4,242100.0,16.4093,16.4286,16.3061,16.3706,242100.0
2008-11-14 13:40:00,25.4,25.57,25.2,25.49,203000.0,16.3706,16.4802,16.2417,16.4286,203000.0
2008-11-14 13:50:00,25.48,25.84,25.46,25.61,257500.0,16.4222,16.6542,16.4093,16.5059,257500.0
2008-11-14 14:00:00,25.61,25.91,25.54,25.88,209700.0,16.5059,16.6993,16.4608,16.68,209700.0
2008-11-14 14:10:00,25.86,26.25,25.86,26.25,361800.0,16.6671,16.9184,16.6671,16.9184,361800.0
2008-11-14 14:20:00,26.25,26.72,26.13,26.18,587400.0,16.9184,17.2214,16.8411,16.8733,587400.0
2008-11-14 14:30:00,26.17,26.34,25.83,26.24,437900.0,16.8669,16.9764,16.6477,16.912,437900.0
2008-11-14 14:40:00,26.24,26.68,26.22,26.64,490700.0,16.912,17.1956,16.8991,17.1698,490700.0
2008-11-14 14:50:00,26.62,27.14,26.6,27.14,606200.0,17.1569,17.492,17.144,17.492,606200.0
2008-11-14 15:00:00,27.12,27.24,26.61,26.94,593300.0,17.4792,17.5565,17.1505,17.3631,593300.0
2008-11-14 15:10:00,26.91,27.16,26.64,26.68,472200.0,17.3438,17.5049,17.1698,17.1956,472200.0
2008-11-14 15:20:00,26.68,26.77,26.38,26.48,436000.0,17.1956,17.2536,17.0022,17.0667,436000.0
2008-11-14 15:30:00,26.48,26.56,25.97,26.08,603900.0,17.0667,17.1182,16.738,16.8089,603900.0
2008-11-14 15:40:00,26.09,26.2,25.87,26.08,438700.0,16.8153,16.8862,16.6735,16.8089,438700.0
2008-11-14 15:50:00,26.06,26.08,25.76,25.9,690700.0,16.796,16.8089,16.6026,16.6929,690700.0
2008-11-17 09:30:00,25.56,25.69,25.08,25.48,302700.0,16.4737,16.5575,16.1644,16.4222,302700.0
2008-11-17 09:40:00,25.49,25.5,24.85,25.11,332700.0,16.4286,16.435,16.0161,16.1837,332700.0
2008-11-17 09:50:00,25.09,25.22,24.84,25.22,277500.0,16.1708,16.2546,16.0097,16.2546,277500.0
2008-11-17 10:00:00,25.18,25.35,25.09,25.27,176500.0,16.2288,16.3384,16.1708,16.2868,176500.0
2008-11-17 10:10:00,25.28,25.29,24.73,24.75,213500.0,16.2933,16.2997,15.9388,15.9517,213500.0
2008-11-17 10:20:00,24.73,24.94,24.59,24.84,177200.0,15.9388,16.0741,15.8485,16.0097,177200.0
2008-11-17 10:30:00,24.83,25.06,24.65,25.01,147700.0,16.0032,16.1515,15.8872,16.1192,147700.0
2008-11-17 10:40:00,25.01,25.27,24.99,25.27,102600.0,16.1192,16.2868,16.1063,16.2868,102600.0
2008-11-17 10:50:00,25.28,25.28,24.96,25.0,88500.0,16.2933,16.2933,16.087,16.1128,88500.0
2008-11-17 11:00:00,25.0,25.41,25.0,25.36,115800.0,16.1128,16.377,16.1128,16.3448,115800.0
2008-11-17 11:10:00,25.38,25.53,25.38,25.44,122700.0,16.3577,16.4544,16.3577,16.3964,122700.0
2008-11-17 11:20:00,25.43,25.69,25.43,25.5,204200.0,16.3899,16.5575,16.3899,16.435,204200.0
2008-11-17 11:30:00,25.49,25.66,25.46,25.53,126800.0,16.4286,16.5382,16.4093,16.4544,126800.0
2008-11-17 11:40:00,25.54,25.69,25.28,25.69,155600.0,16.4608,16.5575,16.2933,16.5575,155600.0
2008-11-17 11:50:00,25.69,26.09,25.66,26.02,267900.0,16.5575,16.8153,16.5382,16.7702,267900.0
2008-11-17 12:00:00,26.02,26.15,25.85,26.14,182200.0,16.7702,16.854,16.6606,16.8475,182200.0
2008-11-17 12:10:00,26.14,26.22,25.87,25.99,167300.0,16.8475,16.8991,16.6735,16.7509,167300.0
2008-11-17 12:20:00,26.02,26.16,25.95,26.14,139100.0,16.7702,16.8604,16.7251,16.8475,139100.0
2008-11-17 12:30:00,26.14,26.25,25.94,25.98,146100.0,16.8475,16.9184,16.7186,16.7444,146100.0
2008-11-17 12:40:00,25.96,26.38,25.94,26.34,102300.0,16.7315,17.0022,16.7186,16.9764,102300.0
2008-11-17 12:50:00,26.33,26.4,26.08,26.08,113200.0,16.97,17.0151,16.8089,16.8089,113200.0
2008-11-17 13:00:00,26.06,26.08,25.94,26.03,79300.0,16.796,16.8089,16.7186,16.7766,79300.0
2008-11-17 13:10:00,26.02,26.1,25.93,26.0,74100.0,16.7702,16.8218,16.7122,16.7573,74100.0
2008-11-17 13:20:00,26.0,26.16,25.87,26.07,107300.0,16.7573,16.8604,16.6735,16.8024,107300.0
2008-11-17 13:30:00,26.06,26.23,25.87,26.01,146000.0,16.796,16.9055,16.6735,16.7637,146000.0
2008-11-17 13:40:00,26.01,26.11,25.93,26.1,88200.0,16.7637,16.8282,16.7122,16.8218,88200.0
2008-11-17 13:50:00,26.09,26.3,26.05,26.23,140800.0,16.8153,16.9507,16.7895,16.9055,140800.0
2008-11-17 14:00:00,26.22,26.25,26.07,26.2,200400.0,16.8991,16.9184,16.8024,16.8862,200400.0
2008-11-17 14:10:00,26.21,26.32,26.17,26.23,163500.0,16.8926,16.9635,16.8669,16.9055,163500.0
2008-11-17 14:20:00,26.23,26.41,25.97,26.02,199000.0,16.9055,17.0216,16.738,16.7702,199000.0
2008-11-17 14:30:00,26.02,26.26,25.91,26.24,153200.0,16.7702,16.9249,16.6993,16.912,153200.0
2008-11-17 14:40:00,26.22,26.31,26.1,26.13,161500.0,16.8991,16.9571,16.8218,16.8411,161500.0
2008-11-17 14:50:00,26.1,26.25,26.06,26.09,186700.0,16.8218,16.9184,16.796,16.8153,186700.0
2008-11-17 15:00:00,26.08,26.36,25.99,26.27,187500.0,16.8089,16.9893,16.7509,16.9313,187500.0
2008-11-17 15:10:00,26.27,26.43,26.08,26.39,186300.0,16.9313,17.0344,16.8089,17.0087,186300.0
2008-11-17 15:20:00,26.38,26.48,26.12,26.18,227600.0,17.0022,17.0667,16.8346,16.8733,227600.0
2008-11-17 15:30:00,26.17,26.28,25.83,25.92,362400.0,16.8669,16.9378,16.6477,16.7057,362400.0
2008-11-17 15:40:00,25.93,26.2,25.93,25.99,481300.0,16.7122,16.8862,16.7122,16.7509,481300.0
2008-11-17 15:50:00,25.97,26.06,25.52,25.61,626800.0,16.738,16.796,16.4479,16.5059,626800.0
2008-11-18 09:30:00,25.62,25.8,25.05,25.59,273200.0,16.5956,16.7122,16.2264,16.5762,273200.0
2008-11-18 09:40:00,25.56,26.45,25.56,26.4,277800.0,16.5568,17.1333,16.5568,17.1009,277800.0
2008-11-18 09:50:00,26.37,26.4,26.12,26.34,241800.0,17.0814,17.1009,16.9195,17.062,241800.0
2008-11-18 10:00:00,26.35,26.41,26.0,26.06,245400.0,17.0685,17.1074,16.8418,16.8806,245400.0
2008-11-18 10:10:00,26.06,26.1,25.95,26.0,322900.0,16.8806,16.9065,16.8094,16.8418,322900.0
2008-11-18 10:20:00,26.0,26.3,25.96,26.23,316100.0,16.8418,17.0361,16.8159,16.9908,316100.0
2008-11-18 10:30:00,26.23,26.32,26.02,26.22,149400.0,16.9908,17.0491,16.8547,16.9843,149400.0
2008-11-18 10:40:00,26.2,26.38,25.9,25.95,220100.0,16.9713,17.0879,16.777,16.8094,220100.0
2008-11-18 10:50:00,25.96,26.0,25.78,25.91,229000.0,16.8159,16.8418,16.6993,16.7835,229000.0
2008-11-18 11:00:00,25.91,25.97,25.62,25.96,317800.0,16.7835,16.8223,16.5956,16.8159,317800.0
2008-11-18 11:10:00,25.95,26.08,25.79,25.87,153000.0,16.8094,16.8936,16.7057,16.7576,153000.0
2008-11-18 11:20:00,25.86,25.97,25.75,25.95,132800.0,16.7511,16.8223,16.6798,16.8094,132800.0
2008-11-18 11:30:00,25.95,26.2,25.89,26.06,177800.0,16.8094,16.9713,16.7705,16.8806,177800.0
2008-11-18 11:40:00,26.05,26.26,25.96,26.13,121200.0,16.8742,17.0102,16.8159,16.926,121200.0
2008-11-18 11:50:00,26.13,26.18,25.86,26.07,163700.0,16.926,16.9584,16.7511,16.8871,163700.0
2008-11-18 12:00:00,26.08,26.09,25.8,25.83,145000.0,16.8936,16.9001,16.7122,16.7317,145000.0
2008-11-18 12:10:00,25.83,25.97,25.73,25.74,112500.0,16.7317,16.8223,16.6669,16.6734,112500.0
2008-11-18 12:20:00,25.74,25.81,25.52,25.56,118700.0,16.6734,16.7187,16.5308,16.5568,118700.0
2008-11-18 12:30:00,25.57,25.65,25.52,25.61,153700.0,16.5632,16.6151,16.5308,16.5891,153700.0
2008-11-18 12:40:00,25.61,25.73,25.41,25.43,124200.0,16.5891,16.6669,16.4596,16.4725,124200.0
2008-11-18 12:50:00,25.44,25.53,25.32,25.49,138000.0,16.479,16.5373,16.4013,16.5114,138000.0
2008-11-18 13:00:00,25.48,25.54,25.3,25.31,114100.0,16.5049,16.5438,16.3883,16.3948,114100.0
2008-11-18 13:10:00,25.32,25.35,25.02,25.15,179400.0,16.4013,16.4207,16.207,16.2912,179400.0
2008-11-18 13:20:00,25.16,25.62,25.15,25.57,142700.0,16.2977,16.5956,16.2912,16.5632,142700.0
2008-11-18 13:30:00,25.56,25.65,25.27,25.33,159500.0,16.5568,16.6151,16.3689,16.4078,159500.0
2008-11-18 13:40:00,25.36,25.61,25.13,25.17,154800.0,16.4272,16.5891,16.2782,16.3041,154800.0
2008-11-18 13:50:00,25.17,25.61,25.12,25.59,138700.0,16.3041,16.5891,16.2717,16.5762,138700.0
2008-11-18 14:00:00,25.59,25.6,25.07,25.16,152000.0,16.5762,16.5827,16.2394,16.2977,152000.0
2008-11-18 14:10:00,25.17,25.5,25.12,25.39,143400.0,16.3041,16.5179,16.2717,16.4466,143400.0
2008-11-18 14:20:00,25.39,25.58,25.33,25.47,180200.0,16.4466,16.5697,16.4078,16.4985,180200.0
2008-11-18 14:30:00,25.47,25.49,25.17,25.38,131700.0,16.4985,16.5114,16.3041,16.4402,131700.0
2008-11-18 14:40:00,25.38,25.48,24.9,24.92,151800.0,16.4402,16.5049,16.1292,16.1422,151800.0
2008-11-18 14:50:00,24.93,25.03,24.76,24.91,224000.0,16.1487,16.2134,16.0385,16.1357,224000.0
2008-11-18 15:00:00,24.93,25.29,24.82,25.26,232300.0,16.1487,16.3819,16.0774,16.3624,232300.0
2008-11-18 15:10:00,25.26,25.44,25.1,25.33,285700.0,16.3624,16.479,16.2588,16.4078,285700.0
2008-11-18 15:20:00,25.32,25.48,25.15,25.3,285300.0,16.4013,16.5049,16.2912,16.3883,285300.0
2008-11-18 15:30:00,25.29,25.44,25.03,25.29,342800.0,16.3819,16.479,16.2134,16.3819,342800.0
2008-11-18 15:40:00,25.29,25.69,25.29,25.67,569700.0,16.3819,16.641,16.3819,16.628,569700.0
2008-11-18 15:50:00,25.67,25.87,25.51,25.78,731400.0,16.628,16.7576,16.5244,16.6993,731400.0
2008-11-19 09:30:00,25.89,26.15,25.54,25.93,181800.0,16.7705,16.9389,16.5438,16.7964,181800.0
2008-11-19 09:40:00,25.93,26.19,25.79,25.94,201900.0,16.7964,16.9648,16.7057,16.8029,201900.0
2008-11-19 09:50:00,25.92,25.98,25.46,25.56,183500.0,16.7899,16.8288,16.492,16.5568,183500.0
2008-11-19 10:00:00,25.59,26.04,25.53,25.92,191000.0,16.5762,16.8677,16.5373,16.7899,191000.0
2008-11-19 10:10:00,25.93,26.16,25.8,25.8,174700.0,16.7964,16.9454,16.7122,16.7122,174700.0
2008-11-19 10:20:00,25.81,25.92,25.5,25.55,186300.0,16.7187,16.7899,16.5179,16.5503,186300.0
2008-11-19 10:30:00,25.56,25.6,25.1,25.1,226600.0,16.5568,16.5827,16.2588,16.2588,226600.0
2008-11-19 10:40:00,25.1,25.33,25.03,25.04,136600.0,16.2588,16.4078,16.2134,16.2199,136600.0
2008-11-19 10:50:00,25.05,25.17,24.85,24.86,133600.0,16.2264,16.3041,16.0968,16.1033,133600.0
2008-11-19 11:00:00,24.86,25.14,24.7,25.14,339100.0,16.1033,16.2847,15.9997,16.2847,339100.0
2008-11-19 11:10:00,25.14,25.18,24.72,24.9,216500.0,16.2847,16.3106,16.0126,16.1292,216500.0
2008-11-19 11:20:00,24.89,25.04,24.55,24.61,237100.0,16.1228,16.2199,15.9025,15.9414,237100.0
2008-11-19 11:30:00,24.63,24.68,24.19,24.31,518800.0,15.9543,15.9867,15.6693,15.7471,518800.0
2008-11-19 11:40:00,24.3,24.5,24.08,24.11,470200.0,15.7406,15.8701,15.5981,15.6175,470200.0
2008-11-19 11:50:00,24.1,24.37,24.03,24.06,345800.0,15.611,15.7859,15.5657,15.5851,345800.0
2008-11-19 12:00:00,24.06,24.14,23.75,24.0,414200.0,15.5851,15.6369,15.3843,15.5462,414200.0
2008-11-19 12:10:00,24.0,24.01,23.58,23.62,299500.0,15.5462,15.5527,15.2742,15.3001,299500.0
2008-11-19 12:20:00,23.63,23.79,23.53,23.6,253600.0,15.3066,15.4102,15.2418,15.2871,253600.0
2008-11-19 12:30:00,23.61,23.88,23.55,23.88,236000.0,15.2936,15.4685,15.2548,15.4685,236000.0
2008-11-19 12:40:00,23.86,24.17,23.83,23.89,251600.0,15.4556,15.6564,15.4361,15.475,251600.0
2008-11-19 12:50:00,23.89,24.12,23.82,24.05,255800.0,15.475,15.624,15.4297,15.5786,255800.0
2008-11-19 13:00:00,24.05,24.09,23.95,24.01,251700.0,15.5786,15.6045,15.5139,15.5527,251700.0
2008-11-19 13:10:00,24.02,24.09,23.9,23.97,235000.0,15.5592,15.6045,15.4815,15.5268,235000.0
2008-11-19 13:20:00,24.0,24.0,23.75,23.86,234200.0,15.5462,15.5462,15.3843,15.4556,234200.0
2008-11-19 13:30:00,23.85,23.86,23.5,23.6,242300.0,15.4491,15.4556,15.2224,15.2871,242300.0
2008-11-19 13:40:00,23.6,23.83,23.53,23.76,224500.0,15.2871,15.4361,15.2418,15.3908,224500.0
2008-11-19 13:50:00,23.76,23.9,23.63,23.66,192100.0,15.3908,15.4815,15.3066,15.326,192100.0
2008-11-19 14:00:00,23.66,23.68,23.31,23.46,319700.0,15.326,15.339,15.0993,15.1965,319700.0
2008-11-19 14:10:00,23.46,23.59,23.24,23.25,331200.0,15.1965,15.2807,15.054,15.0604,331200.0
2008-11-19 14:20:00,23.23,23.35,23.09,23.21,329700.0,15.0475,15.1252,14.9568,15.0345,329700.0
2008-11-19 14:30:00,23.21,23.31,22.9,22.9,368900.0,15.0345,15.0993,14.8337,14.8337,368900.0
2008-11-19 14:40:00,22.9,23.25,22.9,23.2,488000.0,14.8337,15.0604,14.8337,15.028,488000.0
2008-11-19 14:50:00,23.2,23.28,23.1,23.26,335400.0,15.028,15.0799,14.9633,15.0669,335400.0
2008-11-19 15:00:00,23.27,23.4,23.05,23.32,408700.0,15.0734,15.1576,14.9309,15.1058,408700.0
2008-11-19 15:10:00,23.33,23.43,23.02,23.02,472900.0,15.1123,15.177,14.9114,14.9114,472900.0
2008-11-19 15:20:00,23.02,23.02,22.4,22.59,679900.0,14.9114,14.9114,14.5098,14.6329,679900.0
2008-11-19 15:30:00,22.59,22.62,22.17,22.18,754100.0,14.6329,14.6523,14.3608,14.3673,754100.0
2008-11-19 15:40:00,22.18,22.26,21.8,21.99,873900.0,14.3673,14.4191,14.1212,14.2443,873900.0
2008-11-19 15:50:00,22.0,22.31,21.96,22.2,1270500.0,14.2507,14.4515,14.2248,14.3803,1270500.0
2008-11-20 09:30:00,21.68,22.0,21.03,21.81,467500.0,14.0434,14.2507,13.6224,14.1277,467500.0
2008-11-20 09:40:00,21.79,21.84,21.48,21.72,334700.0,14.1147,14.1471,13.9139,14.0694,334700.0
2008-11-20 09:50:00,21.72,21.88,21.41,21.56,321000.0,14.0694,14.173,13.8686,13.9657,321000.0
2008-11-20 10:00:00,21.53,21.63,21.37,21.52,324200.0,13.9463,14.0111,13.8426,13.9398,324200.0
2008-11-20 10:10:00,21.51,21.68,21.36,21.62,423800.0,13.9333,14.0434,13.8362,14.0046,423800.0
2008-11-20 10:20:00,21.62,22.12,21.56,22.11,464900.0,14.0046,14.3285,13.9657,14.322,464900.0
2008-11-20 10:30:00,22.11,22.27,21.95,22.19,491500.0,14.322,14.4256,14.2183,14.3738,491500.0
2008-11-20 10:40:00,22.19,22.96,22.18,22.93,425300.0,14.3738,14.8726,14.3673,14.8531,425300.0
2008-11-20 10:50:00,22.92,23.16,22.68,23.16,262800.0,14.8467,15.0021,14.6912,15.0021,262800.0
2008-11-20 11:00:00,23.16,23.38,23.04,23.15,355500.0,15.0021,15.1446,14.9244,14.9957,355500.0
2008-11-20 11:10:00,23.14,23.46,22.94,22.97,341600.0,14.9892,15.1965,14.8596,14.8791,341600.0
2008-11-20 11:20:00,22.97,23.23,22.72,23.23,367800.0,14.8791,15.0475,14.7171,15.0475,367800.0
2008-11-20 11:30:00,23.22,23.49,23.09,23.33,370600.0,15.041,15.2159,14.9568,15.1123,370600.0
2008-11-20 11:40:00,23.33,23.46,23.06,23.3,279200.0,15.1123,15.1965,14.9374,15.0928,279200.0
2008-11-20 11:50:00,23.29,23.3,22.99,23.04,154100.0,15.0863,15.0928,14.892,14.9244,154100.0
2008-11-20 12:00:00,23.02,23.08,22.84,22.86,209100.0,14.9114,14.9503,14.7948,14.8078,209100.0
2008-11-20 12:10:00,22.84,23.23,22.84,23.14,171800.0,14.7948,15.0475,14.7948,14.9892,171800.0
2008-11-20 12:20:00,23.15,23.67,23.15,23.62,251700.0,14.9957,15.3325,14.9957,15.3001,251700.0
2008-11-20 12:30:00,23.62,23.81,23.52,23.59,223300.0,15.3001,15.4232,15.2353,15.2807,223300.0
2008-11-20 12:40:00,23.59,23.9,23.42,23.9,209100.0,15.2807,15.4815,15.1705,15.4815,209100.0
2008-11-20 12:50:00,23.9,24.12,23.76,23.91,394700.0,15.4815,15.624,15.3908,15.488,394700.0
2008-11-20 13:00:00,23.92,23.97,23.61,23.79,394100.0,15.4944,15.5268,15.2936,15.4102,394100.0
2008-11-20 13:10:00,23.79,24.09,23.65,23.84,374000.0,15.4102,15.6045,15.3195,15.4426,374000.0
2008-11-20 13:20:00,23.84,23.88,23.51,23.51,466600.0,15.4426,15.4685,15.2288,15.2288,466600.0
2008-11-20 13:30:00,23.51,23.56,23.11,23.21,295000.0,15.2288,15.2612,14.9697,15.0345,295000.0
2008-11-20 13:40:00,23.2,23.37,23.11,23.33,186800.0,15.028,15.1382,14.9697,15.1123,186800.0
2008-11-20 13:50:00,23.33,23.36,22.98,23.12,303900.0,15.1123,15.1317,14.8855,14.9762,303900.0
2008-11-20 14:00:00,23.13,23.17,22.75,22.77,365100.0,14.9827,15.0086,14.7365,14.7495,365100.0
2008-11-20 14:10:00,22.77,22.95,22.65,22.7,218500.0,14.7495,14.8661,14.6718,14.7042,218500.0
2008-11-20 14:20:00,22.72,22.89,22.67,22.81,180600.0,14.7171,14.8272,14.6847,14.7754,180600.0
2008-11-20 14:30:00,22.81,22.98,22.7,22.8,311100.0,14.7754,14.8855,14.7042,14.7689,311100.0
2008-11-20 14:40:00,22.82,23.09,22.77,22.91,208000.0,14.7819,14.9568,14.7495,14.8402,208000.0
2008-11-20 14:50:00,22.93,23.09,22.9,23.06,257500.0,14.8531,14.9568,14.8337,14.9374,257500.0
2008-11-20 15:00:00,23.04,23.2,22.79,22.95,300700.0,14.9244,15.028,14.7625,14.8661,300700.0
2008-11-20 15:10:00,22.97,23.07,22.68,22.79,272000.0,14.8791,14.9438,14.6912,14.7625,272000.0
2008-11-20 15:20:00,22.79,22.89,22.57,22.74,363800.0,14.7625,14.8272,14.62,14.7301,363800.0
2008-11-20 15:30:00,22.74,22.83,22.31,22.33,396200.0,14.7301,14.7884,14.4515,14.4645,396200.0
2008-11-20 15:40:00,22.34,22.35,21.87,22.01,737400.0,14.471,14.4774,14.1665,14.2572,737400.0
2008-11-20 15:50:00,21.99,22.03,21.7,21.95,985100.0,14.2443,14.2702,14.0564,14.2183,985100.0
2008-11-21 09:30:00,22.69,23.26,22.51,22.75,719500.0,14.6977,15.0669,14.5811,14.7365,719500.0
2008-11-21 09:40:00,22.75,23.16,22.52,23.11,317500.0,14.7365,15.0021,14.5876,14.9697,317500.0
2008-11-21 09:50:00,23.1,23.34,22.99,23.22,411400.0,14.9633,15.1187,14.892,15.041,411400.0
2008-11-21 10:00:00,23.2,23.33,22.85,23.28,297300.0,15.028,15.1123,14.8013,15.0799,297300.0
2008-11-21 10:10:00,23.29,23.45,22.92,23.13,306300.0,15.0863,15.19,14.8467,14.9827,306300.0
2008-11-21 10:20:00,23.12,23.35,22.93,22.94,243000.0,14.9762,15.1252,14.8531,14.8596,243000.0
2008-11-21 10:30:00,22.94,23.08,22.86,22.99,186400.0,14.8596,14.9503,14.8078,14.892,186400.0
2008-11-21 10:40:00,23.0,23.12,22.86,22.9,133100.0,14.8985,14.9762,14.8078,14.8337,133100.0
2008-11-21 10:50:00,22.88,22.93,22.52,22.59,179900.0,14.8208,14.8531,14.5876,14.6329,179900.0
2008-11-21 11:00:00,22.6,22.71,22.21,22.49,213700.0,14.6394,14.7106,14.3868,14.5681,213700.0
2008-11-21 11:10:00,22.5,22.85,22.5,22.81,176900.0,14.5746,14.8013,14.5746,14.7754,176900.0
2008-11-21 11:20:00,22.82,23.07,22.74,22.89,158100.0,14.7819,14.9438,14.7301,14.8272,158100.0
2008-11-21 11:30:00,22.89,23.12,22.87,23.07,134200.0,14.8272,14.9762,14.8143,14.9438,134200.0
2008-11-21 11:40:00,23.08,23.37,23.07,23.23,142500.0,14.9503,15.1382,14.9438,15.0475,142500.0
2008-11-21 11:50:00,23.23,23.31,23.06,23.16,137300.0,15.0475,15.0993,14.9374,15.0021,137300.0
2008-11-21 12:00:00,23.18,23.6,23.09,23.47,233500.0,15.0151,15.2871,14.9568,15.2029,233500.0
2008-11-21 12:10:00,23.47,23.61,23.34,23.35,152500.0,15.2029,15.2936,15.1187,15.1252,152500.0
2008-11-21 12:20:00,23.33,23.66,23.33,23.65,169400.0,15.1123,15.326,15.1123,15.3195,169400.0
2008-11-21 12:30:00,23.66,23.9,23.52,23.81,175800.0,15.326,15.4815,15.2353,15.4232,175800.0
2008-11-21 12:40:00,23.82,23.9,23.47,23.48,210700.0,15.4297,15.4815,15.2029,15.2094,210700.0
2008-11-21 12:50:00,23.49,23.52,23.3,23.33,219200.0,15.2159,15.2353,15.0928,15.1123,219200.0
2008-11-21 13:00:00,23.34,23.38,23.14,23.37,138600.0,15.1187,15.1446,14.9892,15.1382,138600.0
2008-11-21 13:10:00,23.37,23.61,23.37,23.51,140300.0,15.1382,15.2936,15.1382,15.2288,140300.0
2008-11-21 13:20:00,23.52,23.52,23.27,23.44,110900.0,15.2353,15.2353,15.0734,15.1835,110900.0
2008-11-21 13:30:00,23.45,23.55,23.33,23.5,161600.0,15.19,15.2548,15.1123,15.2224,161600.0
2008-11-21 13:40:00,23.49,23.65,23.4,23.42,121300.0,15.2159,15.3195,15.1576,15.1705,121300.0
2008-11-21 13:50:00,23.42,23.45,23.0,23.02,226000.0,15.1705,15.19,14.8985,14.9114,226000.0
2008-11-21 14:00:00,23.02,23.4,22.91,23.28,460000.0,14.9114,15.1576,14.8402,15.0799,460000.0
2008-11-21 14:10:00,23.29,23.5,23.29,23.45,176300.0,15.0863,15.2224,15.0863,15.19,176300.0
2008-11-21 14:20:00,23.45,23.73,23.42,23.48,231400.0,15.19,15.3714,15.1705,15.2094,231400.0
2008-11-21 14:30:00,23.5,23.5,23.21,23.36,129500.0,15.2224,15.2224,15.0345,15.1317,129500.0
2008-11-21 14:40:00,23.35,23.63,23.05,23.48,209100.0,15.1252,15.3066,14.9309,15.2094,209100.0
2008-11-21 14:50:00,23.48,23.75,23.41,23.61,366400.0,15.2094,15.3843,15.1641,15.2936,366400.0
2008-11-21 15:00:00,23.6,24.14,23.54,23.93,332400.0,15.2871,15.6369,15.2483,15.5009,332400.0
2008-11-21 15:10:00,23.93,24.4,23.84,24.24,429500.0,15.5009,15.8054,15.4426,15.7017,429500.0
2008-11-21 15:20:00,24.24,24.5,24.03,24.41,405900.0,15.7017,15.8701,15.5657,15.8118,405900.0
2008-11-21 15:30:00,24.4,25.01,24.23,24.91,657700.0,15.8054,16.2005,15.6952,16.1357,657700.0
2008-11-21 15:40:00,24.93,25.02,24.52,24.99,722100.0,16.1487,16.207,15.8831,16.1875,722100.0
2008-11-21 15:50:00,25.0,25.01,24.64,24.83,1185400.0,16.194,16.2005,15.9608,16.0839,1185400.0
2008-11-24 09:30:00,25.5,25.5,24.6,25.43,334000.0,16.5179,16.5179,15.9349,16.4725,334000.0
2008-11-24 09:40:00,25.43,25.73,25.3,25.4,331200.0,16.4725,16.6669,16.3883,16.4531,331200.0
2008-11-24 09:50:00,25.42,25.47,25.1,25.4,269900.0,16.4661,16.4985,16.2588,16.4531,269900.0
2008-11-24 10:00:00,25.38,25.95,25.37,25.92,398000.0,16.4402,16.8094,16.4337,16.7899,398000.0
2008-11-24 10:10:00,25.94,26.0,25.7,25.88,231100.0,16.8029,16.8418,16.6474,16.764,231100.0
2008-11-24 10:20:00,25.88,26.2,25.87,25.94,279800.0,16.764,16.9713,16.7576,16.8029,279800.0
2008-11-24 10:30:00,25.94,26.17,25.94,26.09,201100.0,16.8029,16.9519,16.8029,16.9001,201100.0
2008-11-24 10:40:00,26.09,26.3,25.66,25.89,343900.0,16.9001,17.0361,16.6215,16.7705,343900.0
2008-11-24 10:50:00,25.87,25.98,25.69,25.98,200800.0,16.7576,16.8288,16.641,16.8288,200800.0
2008-11-24 11:00:00,25.99,26.1,25.85,25.86,211500.0,16.8353,16.9065,16.7446,16.7511,211500.0
2008-11-24 11:10:00,25.86,26.08,25.76,25.82,223300.0,16.7511,16.8936,16.6863,16.7252,223300.0
2008-11-24 11:20:00,25.82,26.25,25.78,26.12,159800.0,16.7252,17.0037,16.6993,16.9195,159800.0
2008-11-24 11:30:00,26.12,26.23,25.97,26.15,120800.0,16.9195,16.9908,16.8223,16.9389,120800.0
2008-11-24 11:40:00,26.16,26.33,26.0,26.17,149300.0,16.9454,17.0555,16.8418,16.9519,149300.0
2008-11-24 11:50:00,26.18,26.48,26.13,26.38,115600.0,16.9584,17.1527,16.926,17.0879,115600.0
2008-11-24 12:00:00,26.38,26.47,26.27,26.44,196300.0,17.0879,17.1462,17.0167,17.1268,196300.0
2008-11-24 12:10:00,26.43,26.43,26.09,26.13,171600.0,17.1203,17.1203,16.9001,16.926,171600.0
2008-11-24 12:20:00,26.11,26.11,25.8,25.87,175400.0,16.913,16.913,16.7122,16.7576,175400.0
2008-11-24 12:30:00,25.87,26.24,25.87,26.11,140300.0,16.7576,16.9972,16.7576,16.913,140300.0
2008-11-24 12:40:00,26.1,26.11,25.85,25.9,148500.0,16.9065,16.913,16.7446,16.777,148500.0
2008-11-24 12:50:00,25.91,26.15,25.87,26.11,100100.0,16.7835,16.9389,16.7576,16.913,100100.0
2008-11-24 13:00:00,26.15,26.32,26.0,26.01,162100.0,16.9389,17.0491,16.8418,16.8482,162100.0
2008-11-24 13:10:00,26.02,26.06,25.95,25.98,161500.0,16.8547,16.8806,16.8094,16.8288,161500.0
2008-11-24 13:20:00,25.98,26.05,25.91,26.04,165700.0,16.8288,16.8742,16.7835,16.8677,165700.0
2008-11-24 13:30:00,26.05,26.17,25.96,26.03,105200.0,16.8742,16.9519,16.8159,16.8612,105200.0
2008-11-24 13:40:00,26.02,26.1,25.88,25.89,132300.0,16.8547,16.9065,16.764,16.7705,132300.0
2008-11-24 13:50:00,25.89,26.2,25.83,26.18,115700.0,16.7705,16.9713,16.7317,16.9584,115700.0
2008-11-24 14:00:00,26.18,26.18,25.83,25.86,241000.0,16.9584,16.9584,16.7317,16.7511,241000.0
2008-11-24 14:10:00,25.85,25.89,25.65,25.85,174700.0,16.7446,16.7705,16.6151,16.7446,174700.0
2008-11-24 14:20:00,25.86,26.14,25.84,26.02,154000.0,16.7511,16.9325,16.7381,16.8547,154000.0
2008-11-24 14:30:00,26.02,26.24,25.96,26.17,185600.0,16.8547,16.9972,16.8159,16.9519,185600.0
2008-11-24 14:40:00,26.18,26.2,25.99,26.06,169300.0,16.9584,16.9713,16.8353,16.8806,169300.0
2008-11-24 14:50:00,26.07,26.34,26.05,26.24,138300.0,16.8871,17.062,16.8742,16.9972,138300.0
2008-11-24 15:00:00,26.24,26.5,26.19,26.5,214200.0,16.9972,17.1657,16.9648,17.1657,214200.0
2008-11-24 15:10:00,26.5,26.67,26.43,26.66,425400.0,17.1657,17.2758,17.1203,17.2693,425400.0
2008-11-24 15:20:00,26.66,26.99,26.58,26.93,433900.0,17.2693,17.4831,17.2175,17.4442,433900.0
2008-11-24 15:30:00,26.93,26.99,26.66,26.85,332900.0,17.4442,17.4831,17.2693,17.3924,332900.0
2008-11-24 15:40:00,26.85,27.22,26.84,27.01,764100.0,17.3924,17.632,17.3859,17.496,764100.0
2008-11-24 15:50:00,27.01,27.04,26.57,26.7,878300.0,17.496,17.5154,17.211,17.2952,878300.0
2008-11-25 09:30:00,27.33,27.89,26.92,27.27,278400.0,17.7033,18.066,17.4377,17.6644,278400.0
2008-11-25 09:40:00,27.27,27.48,26.78,27.09,238600.0,17.6644,17.8005,17.347,17.5478,238600.0
2008-11-25 09:50:00,27.1,27.16,26.69,26.93,245400.0,17.5543,17.5932,17.2887,17.4442,245400.0
2008-11-25 10:00:00,26.93,27.45,26.93,27.24,343400.0,17.4442,17.781,17.4442,17.645,343400.0
2008-11-25 10:10:00,27.26,27.58,27.25,27.39,199300.0,17.6579,17.8652,17.6515,17.7422,199300.0
2008-11-25 10:20:00,27.4,27.59,27.26,27.4,288400.0,17.7486,17.8717,17.6579,17.7486,288400.0
2008-11-25 10:30:00,27.38,27.4,27.04,27.1,297000.0,17.7357,17.7486,17.5154,17.5543,297000.0
2008-11-25 10:40:00,27.13,27.28,27.02,27.16,267300.0,17.5737,17.6709,17.5025,17.5932,267300.0
2008-11-25 10:50:00,27.18,27.19,26.82,27.11,285900.0,17.6061,17.6126,17.3729,17.5608,285900.0
2008-11-25 11:00:00,27.11,27.14,26.3,26.42,180200.0,17.5608,17.5802,17.0361,17.1138,180200.0
2008-11-25 11:10:00,26.45,26.86,26.36,26.71,157400.0,17.1333,17.3988,17.075,17.3017,157400.0
2008-11-25 11:20:00,26.69,26.93,26.66,26.93,117400.0,17.2887,17.4442,17.2693,17.4442,117400.0
2008-11-25 11:30:00,26.92,27.1,26.75,26.81,115900.0,17.4377,17.5543,17.3276,17.3665,115900.0
2008-11-25 11:40:00,26.79,27.09,26.79,26.88,101100.0,17.3535,17.5478,17.3535,17.4118,101100.0
2008-11-25 11:50:00,26.89,27.08,26.76,26.95,133600.0,17.4183,17.5414,17.3341,17.4571,133600.0
2008-11-25 12:00:00,26.96,26.99,26.82,26.87,73200.0,17.4636,17.4831,17.3729,17.4053,73200.0
2008-11-25 12:10:00,26.89,26.9,26.64,26.75,84100.0,17.4183,17.4248,17.2563,17.3276,84100.0
2008-11-25 12:20:00,26.75,26.76,26.58,26.69,97500.0,17.3276,17.3341,17.2175,17.2887,97500.0
2008-11-25 12:30:00,26.69,26.75,26.59,26.7,67300.0,17.2887,17.3276,17.2239,17.2952,67300.0
2008-11-25 12:40:00,26.69,26.84,26.62,26.64,99800.0,17.2887,17.3859,17.2434,17.2563,99800.0
2008-11-25 12:50:00,26.64,26.7,26.51,26.59,136300.0,17.2563,17.2952,17.1721,17.2239,136300.0
2008-11-25 13:00:00,26.59,26.85,26.53,26.79,97200.0,17.2239,17.3924,17.1851,17.3535,97200.0
2008-11-25 13:10:00,26.82,26.9,26.54,26.74,97100.0,17.3729,17.4248,17.1916,17.3211,97100.0
2008-11-25 13:20:00,26.74,26.95,26.69,26.92,127400.0,17.3211,17.4571,17.2887,17.4377,127400.0
2008-11-25 13:30:00,26.93,27.27,26.93,27.26,223500.0,17.4442,17.6644,17.4442,17.6579,223500.0
2008-11-25 13:40:00,27.27,27.44,27.21,27.42,173600.0,17.6644,17.7745,17.6256,17.7616,173600.0
2008-11-25 13:50:00,27.42,27.43,27.06,27.06,186100.0,17.7616,17.7681,17.5284,17.5284,186100.0
2008-11-25 14:00:00,27.06,27.19,26.9,27.08,404400.0,17.5284,17.6126,17.4248,17.5414,404400.0
2008-11-25 14:10:00,27.11,27.11,26.83,26.99,216200.0,17.5608,17.5608,17.3794,17.4831,216200.0
2008-11-25 14:20:00,26.99,27.0,26.87,26.88,174700.0,17.4831,17.4895,17.4053,17.4118,174700.0
2008-11-25 14:30:00,26.88,27.05,26.83,26.99,210500.0,17.4118,17.5219,17.3794,17.4831,210500.0
2008-11-25 14:40:00,26.99,27.0,26.86,26.88,162900.0,17.4831,17.4895,17.3988,17.4118,162900.0
2008-11-25 14:50:00,26.9,27.17,26.84,27.08,257600.0,17.4248,17.5997,17.3859,17.5414,257600.0
2008-11-25 15:00:00,27.08,27.23,26.89,26.89,418400.0,17.5414,17.6385,17.4183,17.4183,418400.0
2008-11-25 15:10:00,26.89,26.94,26.77,26.86,545400.0,17.4183,17.4507,17.3405,17.3988,545400.0
2008-11-25 15:20:00,26.86,26.97,26.61,26.66,442300.0,17.3988,17.4701,17.2369,17.2693,442300.0
2008-11-25 15:30:00,26.66,26.89,26.66,26.75,546000.0,17.2693,17.4183,17.2693,17.3276,546000.0
2008-11-25 15:40:00,26.74,27.1,26.65,26.89,453100.0,17.3211,17.5543,17.2628,17.4183,453100.0
2008-11-25 15:50:00,26.89,27.12,26.85,26.97,633200.0,17.4183,17.5673,17.3924,17.4701,633200.0
2008-11-26 09:30:00,26.29,26.43,25.6,26.03,431800.0,17.0296,17.1203,16.5827,16.8612,431800.0
2008-11-26 09:40:00,26.02,26.12,25.92,26.0,197300.0,16.8547,16.9195,16.7899,16.8418,197300.0
2008-11-26 09:50:00,25.99,26.47,25.99,26.25,297600.0,16.8353,17.1462,16.8353,17.0037,297600.0
2008-11-26 10:00:00,26.25,26.36,26.07,26.09,171200.0,17.0037,17.075,16.8871,16.9001,171200.0
2008-11-26 10:10:00,26.09,26.22,25.93,26.17,177100.0,16.9001,16.9843,16.7964,16.9519,177100.0
2008-11-26 10:20:00,26.17,26.42,26.15,26.28,203500.0,16.9519,17.1138,16.9389,17.0231,203500.0
2008-11-26 10:30:00,26.26,26.28,26.03,26.21,202500.0,17.0102,17.0231,16.8612,16.9778,202500.0
2008-11-26 10:40:00,26.27,26.43,26.2,26.24,154600.0,17.0167,17.1203,16.9713,16.9972,154600.0
2008-11-26 10:50:00,26.23,26.42,26.18,26.32,239800.0,16.9908,17.1138,16.9584,17.0491,239800.0
2008-11-26 11:00:00,26.3,26.38,26.07,26.13,198900.0,17.0361,17.0879,16.8871,16.926,198900.0
2008-11-26 11:10:00,26.13,26.28,26.11,26.25,169700.0,16.926,17.0231,16.913,17.0037,169700.0
2008-11-26 11:20:00,26.25,26.44,26.22,26.3,212300.0,17.0037,17.1268,16.9843,17.0361,212300.0
2008-11-26 11:30:00,26.3,26.47,26.22,26.4,303300.0,17.0361,17.1462,16.9843,17.1009,303300.0
2008-11-26 11:40:00,26.39,26.46,26.25,26.38,142600.0,17.0944,17.1397,17.0037,17.0879,142600.0
2008-11-26 11:50:00,26.38,26.47,26.17,26.23,185000.0,17.0879,17.1462,16.9519,16.9908,185000.0
2008-11-26 12:00:00,26.23,26.32,26.16,26.2,117800.0,16.9908,17.0491,16.9454,16.9713,117800.0
2008-11-26 12:10:00,26.2,26.26,26.13,26.22,126900.0,16.9713,17.0102,16.926,16.9843,126900.0
2008-11-26 12:20:00,26.23,26.35,26.18,26.32,270200.0,16.9908,17.0685,16.9584,17.0491,270200.0
2008-11-26 12:30:00,26.32,26.5,26.29,26.45,169000.0,17.0491,17.1657,17.0296,17.1333,169000.0
2008-11-26 12:40:00,26.45,26.5,26.42,26.44,210600.0,17.1333,17.1657,17.1138,17.1268,210600.0
2008-11-26 12:50:00,26.47,26.65,26.46,26.59,163300.0,17.1462,17.2628,17.1397,17.2239,163300.0
2008-11-26 13:00:00,26.59,26.65,26.52,26.54,117900.0,17.2239,17.2628,17.1786,17.1916,117900.0
2008-11-26 13:10:00,26.54,26.61,26.37,26.6,168400.0,17.1916,17.2369,17.0814,17.2304,168400.0
2008-11-26 13:20:00,26.6,26.72,26.55,26.65,219400.0,17.2304,17.3082,17.198,17.2628,219400.0
2008-11-26 13:30:00,26.67,26.71,26.46,26.55,144600.0,17.2758,17.3017,17.1397,17.198,144600.0
2008-11-26 13:40:00,26.54,26.6,26.47,26.57,88800.0,17.1916,17.2304,17.1462,17.211,88800.0
2008-11-26 13:50:00,26.57,26.68,26.53,26.6,76000.0,17.211,17.2822,17.1851,17.2304,76000.0
2008-11-26 14:00:00,26.6,26.6,26.47,26.53,143600.0,17.2304,17.2304,17.1462,17.1851,143600.0
2008-11-26 14:10:00,26.52,26.69,26.48,26.65,96300.0,17.1786,17.2887,17.1527,17.2628,96300.0
2008-11-26 14:20:00,26.67,26.79,26.66,26.72,172000.0,17.2758,17.3535,17.2693,17.3082,172000.0
2008-11-26 14:30:00,26.73,26.93,26.7,26.84,175300.0,17.3146,17.4442,17.2952,17.3859,175300.0
2008-11-26 14:40:00,26.82,26.94,26.74,26.8,142300.0,17.3729,17.4507,17.3211,17.36,142300.0
2008-11-26 14:50:00,26.8,27.02,26.75,26.93,245900.0,17.36,17.5025,17.3276,17.4442,245900.0
2008-11-26 15:00:00,26.95,27.26,26.9,27.24,456700.0,17.4571,17.6579,17.4248,17.645,456700.0
2008-11-26 15:10:00,27.24,27.39,27.03,27.05,291800.0,17.645,17.7422,17.509,17.5219,291800.0
2008-11-26 15:20:00,27.04,27.12,26.94,26.99,219900.0,17.5154,17.5673,17.4507,17.4831,219900.0
2008-11-26 15:30:00,26.99,27.2,26.94,27.08,291000.0,17.4831,17.6191,17.4507,17.5414,291000.0
2008-11-26 15:40:00,27.08,27.18,26.89,27.02,523300.0,17.5414,17.6061,17.4183,17.5025,523300.0
2008-11-26 15:50:00,27.02,27.27,26.97,27.19,506200.0,17.5025,17.6644,17.4701,17.6126,506200.0
2008-11-28 09:30:00,26.07,26.98,25.99,26.76,253800.0,16.8871,17.4766,16.8353,17.3341,253800.0
2008-11-28 09:40:00,26.79,26.98,26.49,26.73,260000.0,17.3535,17.4766,17.1592,17.3146,260000.0
2008-11-28 09:50:00,26.74,26.74,26.39,26.49,168300.0,17.3211,17.3211,17.0944,17.1592,168300.0
2008-11-28 10:00:00,26.49,26.74,26.48,26.56,102000.0,17.1592,17.3211,17.1527,17.2045,102000.0
2008-11-28 10:10:00,26.56,26.99,26.53,26.94,126600.0,17.2045,17.4831,17.1851,17.4507,126600.0
2008-11-28 10:20:00,26.92,27.06,26.8,26.8,93600.0,17.4377,17.5284,17.36,17.36,93600.0
2008-11-28 10:30:00,26.82,26.88,26.64,26.81,90500.0,17.3729,17.4118,17.2563,17.3665,90500.0
2008-11-28 10:40:00,26.81,27.06,26.77,26.96,96500.0,17.3665,17.5284,17.3405,17.4636,96500.0
2008-11-28 10:50:00,26.95,27.1,26.95,27.05,65800.0,17.4571,17.5543,17.4571,17.5219,65800.0
2008-11-28 11:00:00,27.05,27.06,26.86,26.86,66100.0,17.5219,17.5284,17.3988,17.3988,66100.0
2008-11-28 11:10:00,26.86,26.97,26.82,26.87,121700.0,17.3988,17.4701,17.3729,17.4053,121700.0
2008-11-28 11:20:00,26.87,27.03,26.83,26.98,90500.0,17.4053,17.509,17.3794,17.4766,90500.0
2008-11-28 11:30:00,26.97,27.01,26.87,26.92,69900.0,17.4701,17.496,17.4053,17.4377,69900.0
2008-11-28 11:40:00,26.93,27.05,26.9,27.04,112300.0,17.4442,17.5219,17.4248,17.5154,112300.0
2008-11-28 11:50:00,27.06,27.15,27.03,27.1,81200.0,17.5284,17.5867,17.509,17.5543,81200.0
2008-11-28 12:00:00,27.11,27.12,26.98,27.03,58100.0,17.5608,17.5673,17.4766,17.509,58100.0
2008-11-28 12:10:00,27.02,27.15,26.97,27.05,54400.0,17.5025,17.5867,17.4701,17.5219,54400.0
2008-11-28 12:20:00,27.04,27.23,27.04,27.18,98000.0,17.5154,17.6385,17.5154,17.6061,98000.0
2008-11-28 12:30:00,27.18,27.25,27.17,27.22,54000.0,17.6061,17.6515,17.5997,17.632,54000.0
2008-11-28 12:40:00,27.23,27.31,27.14,27.15,122400.0,17.6385,17.6903,17.5802,17.5867,122400.0
2008-11-28 12:50:00,27.15,27.4,27.13,27.34,254500.0,17.5867,17.7486,17.5737,17.7098,254500.0
2008-11-28 13:00:00,27.38,27.38,27.38,27.38,355300.0,17.7357,17.7357,17.7357,17.7357,355300.0
2008-11-28 13:10:00,27.38,27.38,27.38,27.38,1700.0,17.7357,17.7357,17.7357,17.7357,1700.0
2008-11-28 13:20:00,27.38,27.38,27.38,27.38,7900.0,17.7357,17.7357,17.7357,17.7357,7900.0
2008-11-28 13:30:00,27.38,27.38,27.38,27.38,0.0,17.7357,17.7357,17.7357,17.7357,0.0
2008-11-28 13:40:00,27.38,27.45,27.38,27.45,200.0,17.7357,17.781,17.7357,17.781,200.0
2008-11-28 13:50:00,27.5,27.5,27.5,27.5,100.0,17.8134,17.8134,17.8134,17.8134,100.0
2008-11-28 14:00:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:10:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:20:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:30:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:40:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 14:50:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:00:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:10:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:20:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:30:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:40:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-11-28 15:50:00,27.5,27.5,27.5,27.5,0.0,17.8134,17.8134,17.8134,17.8134,0.0
2008-12-01 09:30:00,26.28,26.38,25.6,25.73,409200.0,17.0231,17.0879,16.5827,16.6669,409200.0
2008-12-01 09:40:00,25.73,26.05,25.62,25.93,265300.0,16.6669,16.8742,16.5956,16.7964,265300.0
2008-12-01 09:50:00,25.93,26.1,25.83,25.95,285600.0,16.7964,16.9065,16.7317,16.8094,285600.0
2008-12-01 10:00:00,25.95,26.0,25.84,25.91,175000.0,16.8094,16.8418,16.7381,16.7835,175000.0
2008-12-01 10:10:00,25.94,26.02,25.85,25.95,170100.0,16.8029,16.8547,16.7446,16.8094,170100.0
2008-12-01 10:20:00,25.94,26.05,25.89,25.97,164500.0,16.8029,16.8742,16.7705,16.8223,164500.0
2008-12-01 10:30:00,25.97,26.1,25.92,26.05,183900.0,16.8223,16.9065,16.7899,16.8742,183900.0
2008-12-01 10:40:00,26.03,26.28,26.0,26.19,149600.0,16.8612,17.0231,16.8418,16.9648,149600.0
2008-12-01 10:50:00,26.21,26.24,25.95,25.95,143600.0,16.9778,16.9972,16.8094,16.8094,143600.0
2008-12-01 11:00:00,25.95,26.12,25.95,25.95,114700.0,16.8094,16.9195,16.8094,16.8094,114700.0
2008-12-01 11:10:00,25.95,26.26,25.95,26.26,179900.0,16.8094,17.0102,16.8094,17.0102,179900.0
2008-12-01 11:20:00,26.26,26.26,26.0,26.02,114500.0,17.0102,17.0102,16.8418,16.8547,114500.0
2008-12-01 11:30:00,26.02,26.19,25.96,26.14,139900.0,16.8547,16.9648,16.8159,16.9325,139900.0
2008-12-01 11:40:00,26.14,26.32,26.09,26.12,170800.0,16.9325,17.0491,16.9001,16.9195,170800.0
2008-12-01 11:50:00,26.12,26.2,26.05,26.1,114400.0,16.9195,16.9713,16.8742,16.9065,114400.0
2008-12-01 12:00:00,26.1,26.21,26.01,26.16,83700.0,16.9065,16.9778,16.8482,16.9454,83700.0
2008-12-01 12:10:00,26.15,26.24,26.05,26.17,111300.0,16.9389,16.9972,16.8742,16.9519,111300.0
2008-12-01 12:20:00,26.17,26.23,25.96,26.0,149500.0,16.9519,16.9908,16.8159,16.8418,149500.0
2008-12-01 12:30:00,25.99,26.07,25.96,26.03,91200.0,16.8353,16.8871,16.8159,16.8612,91200.0
2008-12-01 12:40:00,26.04,26.2,25.98,26.09,85000.0,16.8677,16.9713,16.8288,16.9001,85000.0
2008-12-01 12:50:00,26.08,26.12,26.0,26.04,86200.0,16.8936,16.9195,16.8418,16.8677,86200.0
2008-12-01 13:00:00,26.03,26.19,26.03,26.11,69600.0,16.8612,16.9648,16.8612,16.913,69600.0
2008-12-01 13:10:00,26.11,26.26,26.08,26.24,186100.0,16.913,17.0102,16.8936,16.9972,186100.0
2008-12-01 13:20:00,26.25,26.35,26.24,26.28,164200.0,17.0037,17.0685,16.9972,17.0231,164200.0
2008-12-01 13:30:00,26.27,26.55,26.26,26.29,190300.0,17.0167,17.198,17.0102,17.0296,190300.0
2008-12-01 13:40:00,26.29,26.34,26.05,26.1,246500.0,17.0296,17.062,16.8742,16.9065,246500.0
2008-12-01 13:50:00,26.11,26.18,26.08,26.12,160500.0,16.913,16.9584,16.8936,16.9195,160500.0
2008-12-01 14:00:00,26.12,26.15,25.95,26.07,317800.0,16.9195,16.9389,16.8094,16.8871,317800.0
2008-12-01 14:10:00,26.08,26.11,25.9,25.99,177300.0,16.8936,16.913,16.777,16.8353,177300.0
2008-12-01 14:20:00,25.99,26.19,25.93,26.15,158200.0,16.8353,16.9648,16.7964,16.9389,158200.0
2008-12-01 14:30:00,26.15,26.25,26.0,26.11,160200.0,16.9389,17.0037,16.8418,16.913,160200.0
2008-12-01 14:40:00,26.09,26.32,26.06,26.26,158500.0,16.9001,17.0491,16.8806,17.0102,158500.0
2008-12-01 14:50:00,26.26,26.49,26.11,26.16,162500.0,17.0102,17.1592,16.913,16.9454,162500.0
2008-12-01 15:00:00,26.14,26.18,25.94,26.0,208000.0,16.9325,16.9584,16.8029,16.8418,208000.0
2008-12-01 15:10:00,26.0,26.09,25.92,26.0,207200.0,16.8418,16.9001,16.7899,16.8418,207200.0
2008-12-01 15:20:00,26.01,26.09,25.94,26.0,235200.0,16.8482,16.9001,16.8029,16.8418,235200.0
2008-12-01 15:30:00,26.0,26.06,25.79,25.79,291200.0,16.8418,16.8806,16.7057,16.7057,291200.0
2008-12-01 15:40:00,25.78,25.85,25.55,25.77,470400.0,16.6993,16.7446,16.5503,16.6928,470400.0
2008-12-01 15:50:00,25.78,25.83,25.54,25.58,650300.0,16.6993,16.7317,16.5438,16.5697,650300.0
2008-12-02 09:30:00,25.98,26.75,25.93,26.51,302600.0,16.8288,17.3276,16.7964,17.1721,302600.0
2008-12-02 09:40:00,26.51,26.51,26.14,26.27,202700.0,17.1721,17.1721,16.9325,17.0167,202700.0
2008-12-02 09:50:00,26.26,26.3,25.84,25.91,286600.0,17.0102,17.0361,16.7381,16.7835,286600.0
2008-12-02 10:00:00,25.89,26.15,25.87,26.06,272700.0,16.7705,16.9389,16.7576,16.8806,272700.0
2008-12-02 10:10:00,26.05,26.24,26.01,26.05,180100.0,16.8742,16.9972,16.8482,16.8742,180100.0
2008-12-02 10:20:00,26.06,26.11,25.94,26.03,260000.0,16.8806,16.913,16.8029,16.8612,260000.0
2008-12-02 10:30:00,26.03,26.29,26.02,26.29,191800.0,16.8612,17.0296,16.8547,17.0296,191800.0
2008-12-02 10:40:00,26.29,26.4,26.2,26.2,172600.0,17.0296,17.1009,16.9713,16.9713,172600.0
2008-12-02 10:50:00,26.2,26.29,26.1,26.19,118500.0,16.9713,17.0296,16.9065,16.9648,118500.0
2008-12-02 11:00:00,26.18,26.37,26.16,26.24,112700.0,16.9584,17.0814,16.9454,16.9972,112700.0
2008-12-02 11:10:00,26.26,26.3,26.13,26.21,102100.0,17.0102,17.0361,16.926,16.9778,102100.0
2008-12-02 11:20:00,26.2,26.4,26.2,26.35,121300.0,16.9713,17.1009,16.9713,17.0685,121300.0
2008-12-02 11:30:00,26.35,26.4,26.14,26.15,142100.0,17.0685,17.1009,16.9325,16.9389,142100.0
2008-12-02 11:40:00,26.15,26.27,26.04,26.23,107300.0,16.9389,17.0167,16.8677,16.9908,107300.0
2008-12-02 11:50:00,26.23,26.29,26.09,26.1,130800.0,16.9908,17.0296,16.9001,16.9065,130800.0
2008-12-02 12:00:00,26.09,26.17,26.0,26.06,158100.0,16.9001,16.9519,16.8418,16.8806,158100.0
2008-12-02 12:10:00,26.05,26.1,25.97,26.05,95300.0,16.8742,16.9065,16.8223,16.8742,95300.0
2008-12-02 12:20:00,26.06,26.15,25.97,25.97,145500.0,16.8806,16.9389,16.8223,16.8223,145500.0
2008-12-02 12:30:00,25.98,26.07,25.94,26.04,160200.0,16.8288,16.8871,16.8029,16.8677,160200.0
2008-12-02 12:40:00,26.05,26.07,26.01,26.03,80400.0,16.8742,16.8871,16.8482,16.8612,80400.0
2008-12-02 12:50:00,26.04,26.15,26.0,26.15,92600.0,16.8677,16.9389,16.8418,16.9389,92600.0
2008-12-02 13:00:00,26.14,26.16,26.03,26.09,133700.0,16.9325,16.9454,16.8612,16.9001,133700.0
2008-12-02 13:10:00,26.05,26.18,26.05,26.16,109200.0,16.8742,16.9584,16.8742,16.9454,109200.0
2008-12-02 13:20:00,26.14,26.15,26.03,26.05,112200.0,16.9325,16.9389,16.8612,16.8742,112200.0
2008-12-02 13:30:00,26.06,26.07,25.75,25.77,130900.0,16.8806,16.8871,16.6798,16.6928,130900.0
2008-12-02 13:40:00,25.77,25.87,25.75,25.77,132200.0,16.6928,16.7576,16.6798,16.6928,132200.0
2008-12-02 13:50:00,25.77,25.78,25.66,25.74,221600.0,16.6928,16.6993,16.6215,16.6734,221600.0
2008-12-02 14:00:00,25.74,25.79,25.32,25.41,243000.0,16.6734,16.7057,16.4013,16.4596,243000.0
2008-12-02 14:10:00,25.41,25.56,25.38,25.55,180700.0,16.4596,16.5568,16.4402,16.5503,180700.0
2008-12-02 14:20:00,25.54,25.56,25.41,25.48,190900.0,16.5438,16.5568,16.4596,16.5049,190900.0
2008-12-02 14:30:00,25.48,25.63,25.38,25.54,185300.0,16.5049,16.6021,16.4402,16.5438,185300.0
2008-12-02 14:40:00,25.54,25.65,25.47,25.56,159700.0,16.5438,16.6151,16.4985,16.5568,159700.0
2008-12-02 14:50:00,25.56,25.67,25.52,25.64,163200.0,16.5568,16.628,16.5308,16.6086,163200.0
2008-12-02 15:00:00,25.63,25.64,25.35,25.4,202600.0,16.6021,16.6086,16.4207,16.4531,202600.0
2008-12-02 15:10:00,25.4,25.69,25.33,25.64,282100.0,16.4531,16.641,16.4078,16.6086,282100.0
2008-12-02 15:20:00,25.65,25.98,25.64,25.89,296500.0,16.6151,16.8288,16.6086,16.7705,296500.0
2008-12-02 15:30:00,25.89,26.06,25.78,25.8,401800.0,16.7705,16.8806,16.6993,16.7122,401800.0
2008-12-02 15:40:00,25.82,26.0,25.69,25.75,537700.0,16.7252,16.8418,16.641,16.6798,537700.0
2008-12-02 15:50:00,25.76,26.18,25.69,26.12,523800.0,16.6863,16.9584,16.641,16.9195,523800.0
2008-12-03 09:30:00,24.73,25.24,24.53,24.96,408800.0,16.0191,16.3495,15.8896,16.1681,408800.0
2008-12-03 09:40:00,24.93,25.15,24.8,24.9,329600.0,16.1487,16.2912,16.0645,16.1292,329600.0
2008-12-03 09:50:00,24.91,25.04,24.8,24.92,218500.0,16.1357,16.2199,16.0645,16.1422,218500.0
2008-12-03 10:00:00,24.91,25.25,24.81,25.18,195300.0,16.1357,16.356,16.0709,16.3106,195300.0
2008-12-03 10:10:00,25.18,25.19,24.91,24.91,156300.0,16.3106,16.3171,16.1357,16.1357,156300.0
2008-12-03 10:20:00,24.9,25.15,24.84,25.13,161900.0,16.1292,16.2912,16.0904,16.2782,161900.0
2008-12-03 10:30:00,25.12,25.29,24.98,25.11,252200.0,16.2717,16.3819,16.1811,16.2653,252200.0
2008-12-03 10:40:00,25.1,25.21,24.89,24.99,404700.0,16.2588,16.33,16.1228,16.1875,404700.0
2008-12-03 10:50:00,25.0,25.28,24.98,25.15,263700.0,16.194,16.3754,16.1811,16.2912,263700.0
2008-12-03 11:00:00,25.15,25.31,25.1,25.15,203600.0,16.2912,16.3948,16.2588,16.2912,203600.0
2008-12-03 11:10:00,25.14,25.23,24.99,25.05,333700.0,16.2847,16.343,16.1875,16.2264,333700.0
2008-12-03 11:20:00,25.03,25.22,24.95,24.99,235100.0,16.2134,16.3365,16.1616,16.1875,235100.0
2008-12-03 11:30:00,24.99,25.11,24.92,25.08,140900.0,16.1875,16.2653,16.1422,16.2458,140900.0
2008-12-03 11:40:00,25.09,25.18,24.99,25.15,192900.0,16.2523,16.3106,16.1875,16.2912,192900.0
2008-12-03 11:50:00,25.15,25.2,25.02,25.05,230600.0,16.2912,16.3236,16.207,16.2264,230600.0
2008-12-03 12:00:00,25.04,25.05,24.65,24.67,232000.0,16.2199,16.2264,15.9673,15.9802,232000.0
2008-12-03 12:10:00,24.67,24.75,24.41,24.42,257900.0,15.9802,16.0321,15.8118,15.8183,257900.0
2008-12-03 12:20:00,24.42,24.62,24.38,24.44,205800.0,15.8183,15.9479,15.7924,15.8313,205800.0
2008-12-03 12:30:00,24.48,24.58,24.43,24.55,118400.0,15.8572,15.922,15.8248,15.9025,118400.0
2008-12-03 12:40:00,24.55,24.64,24.42,24.59,100400.0,15.9025,15.9608,15.8183,15.9284,100400.0
2008-12-03 12:50:00,24.6,24.84,24.56,24.6,197500.0,15.9349,16.0904,15.909,15.9349,197500.0
2008-12-03 13:00:00,24.62,24.65,24.45,24.5,151900.0,15.9479,15.9673,15.8377,15.8701,151900.0
2008-12-03 13:10:00,24.51,24.66,24.5,24.61,84000.0,15.8766,15.9738,15.8701,15.9414,84000.0
2008-12-03 13:20:00,24.62,24.73,24.46,24.53,186500.0,15.9479,16.0191,15.8442,15.8896,186500.0
2008-12-03 13:30:00,24.52,24.57,24.45,24.47,119400.0,15.8831,15.9155,15.8377,15.8507,119400.0
2008-12-03 13:40:00,24.45,24.45,24.26,24.32,217000.0,15.8377,15.8377,15.7147,15.7535,217000.0
2008-12-03 13:50:00,24.31,24.32,24.22,24.23,181900.0,15.7471,15.7535,15.6888,15.6952,181900.0
2008-12-03 14:00:00,24.23,24.44,24.21,24.3,282700.0,15.6952,15.8313,15.6823,15.7406,282700.0
2008-12-03 14:10:00,24.29,24.42,24.26,24.36,202200.0,15.7341,15.8183,15.7147,15.7794,202200.0
2008-12-03 14:20:00,24.36,24.63,24.32,24.61,323500.0,15.7794,15.9543,15.7535,15.9414,323500.0
2008-12-03 14:30:00,24.6,24.8,24.47,24.49,318900.0,15.9349,16.0645,15.8507,15.8637,318900.0
2008-12-03 14:40:00,24.49,24.69,24.43,24.45,360900.0,15.8637,15.9932,15.8248,15.8377,360900.0
2008-12-03 14:50:00,24.45,24.59,24.4,24.44,346400.0,15.8377,15.9284,15.8054,15.8313,346400.0
2008-12-03 15:00:00,24.44,24.62,24.26,24.54,360700.0,15.8313,15.9479,15.7147,15.896,360700.0
2008-12-03 15:10:00,24.55,24.58,24.2,24.43,477100.0,15.9025,15.922,15.6758,15.8248,477100.0
2008-12-03 15:20:00,24.43,24.53,24.24,24.52,410800.0,15.8248,15.8896,15.7017,15.8831,410800.0
2008-12-03 15:30:00,24.53,24.7,24.39,24.65,389000.0,15.8896,15.9997,15.7989,15.9673,389000.0
2008-12-03 15:40:00,24.65,25.02,24.65,24.96,451600.0,15.9673,16.207,15.9673,16.1681,451600.0
2008-12-03 15:50:00,24.96,25.27,24.86,25.11,706200.0,16.1681,16.3689,16.1033,16.2653,706200.0
2008-12-04 09:30:00,24.89,25.2,24.73,25.19,243800.0,16.1228,16.3236,16.0191,16.3171,243800.0
2008-12-04 09:40:00,25.23,25.5,25.11,25.5,215300.0,16.343,16.5179,16.2653,16.5179,215300.0
2008-12-04 09:50:00,25.49,25.83,25.48,25.75,223100.0,16.5114,16.7317,16.5049,16.6798,223100.0
2008-12-04 10:00:00,25.74,26.04,25.61,25.64,203700.0,16.6734,16.8677,16.5891,16.6086,203700.0
2008-12-04 10:10:00,25.65,25.97,25.63,25.91,199900.0,16.6151,16.8223,16.6021,16.7835,199900.0
2008-12-04 10:20:00,25.9,26.07,25.83,25.86,215600.0,16.777,16.8871,16.7317,16.7511,215600.0
2008-12-04 10:30:00,25.86,26.11,25.79,25.95,184800.0,16.7511,16.913,16.7057,16.8094,184800.0
2008-12-04 10:40:00,25.95,26.08,25.82,25.85,288500.0,16.8094,16.8936,16.7252,16.7446,288500.0
2008-12-04 10:50:00,25.86,26.08,25.76,25.96,127700.0,16.7511,16.8936,16.6863,16.8159,127700.0
2008-12-04 11:00:00,25.96,26.0,25.73,25.77,116300.0,16.8159,16.8418,16.6669,16.6928,116300.0
2008-12-04 11:10:00,25.75,25.75,25.52,25.58,263400.0,16.6798,16.6798,16.5308,16.5697,263400.0
2008-12-04 11:20:00,25.55,25.71,25.52,25.56,182500.0,16.5503,16.6539,16.5308,16.5568,182500.0
2008-12-04 11:30:00,25.55,25.55,25.36,25.47,199700.0,16.5503,16.5503,16.4272,16.4985,199700.0
2008-12-04 11:40:00,25.47,25.57,25.32,25.55,127400.0,16.4985,16.5632,16.4013,16.5503,127400.0
2008-12-04 11:50:00,25.55,25.69,25.45,25.52,108800.0,16.5503,16.641,16.4855,16.5308,108800.0
2008-12-04 12:00:00,25.52,25.52,25.4,25.49,92100.0,16.5308,16.5308,16.4531,16.5114,92100.0
2008-12-04 12:10:00,25.49,25.53,25.39,25.45,86000.0,16.5114,16.5373,16.4466,16.4855,86000.0
2008-12-04 12:20:00,25.45,25.53,25.26,25.26,136500.0,16.4855,16.5373,16.3624,16.3624,136500.0
2008-12-04 12:30:00,25.27,25.32,25.18,25.25,144900.0,16.3689,16.4013,16.3106,16.356,144900.0
2008-12-04 12:40:00,25.25,25.32,25.15,25.19,118800.0,16.356,16.4013,16.2912,16.3171,118800.0
2008-12-04 12:50:00,25.19,25.29,25.13,25.2,102100.0,16.3171,16.3819,16.2782,16.3236,102100.0
2008-12-04 13:00:00,25.2,25.22,25.06,25.07,96000.0,16.3236,16.3365,16.2329,16.2394,96000.0
2008-12-04 13:10:00,25.06,25.11,24.96,24.98,107600.0,16.2329,16.2653,16.1681,16.1811,107600.0
2008-12-04 13:20:00,24.98,25.03,24.85,24.86,61800.0,16.1811,16.2134,16.0968,16.1033,61800.0
2008-12-04 13:30:00,24.85,25.02,24.75,24.97,145300.0,16.0968,16.207,16.0321,16.1746,145300.0
2008-12-04 13:40:00,24.98,25.05,24.88,25.01,129700.0,16.1811,16.2264,16.1163,16.2005,129700.0
2008-12-04 13:50:00,25.0,25.18,24.96,25.08,125100.0,16.194,16.3106,16.1681,16.2458,125100.0
2008-12-04 14:00:00,25.08,25.27,25.06,25.13,131400.0,16.2458,16.3689,16.2329,16.2782,131400.0
2008-12-04 14:10:00,25.12,25.19,24.91,24.93,129700.0,16.2717,16.3171,16.1357,16.1487,129700.0
2008-12-04 14:20:00,24.93,25.06,24.79,24.8,169000.0,16.1487,16.2329,16.058,16.0645,169000.0
2008-12-04 14:30:00,24.8,25.0,24.76,25.0,184000.0,16.0645,16.194,16.0385,16.194,184000.0
2008-12-04 14:40:00,25.0,25.01,24.7,24.81,149400.0,16.194,16.2005,15.9997,16.0709,149400.0
2008-12-04 14:50:00,24.8,24.98,24.75,24.79,124500.0,16.0645,16.1811,16.0321,16.058,124500.0
2008-12-04 15:00:00,24.81,24.87,24.5,24.61,170000.0,16.0709,16.1098,15.8701,15.9414,170000.0
2008-12-04 15:10:00,24.6,24.65,24.31,24.4,207400.0,15.9349,15.9673,15.7471,15.8054,207400.0
2008-12-04 15:20:00,24.4,24.51,24.31,24.33,275400.0,15.8054,15.8766,15.7471,15.76,275400.0
2008-12-04 15:30:00,24.34,24.46,24.26,24.31,286300.0,15.7665,15.8442,15.7147,15.7471,286300.0
2008-12-04 15:40:00,24.31,24.72,24.29,24.63,486400.0,15.7471,16.0126,15.7341,15.9543,486400.0
2008-12-04 15:50:00,24.63,24.7,24.41,24.61,548000.0,15.9543,15.9997,15.8118,15.9414,548000.0
2008-12-05 09:30:00,23.65,24.32,23.54,24.3,187900.0,15.3195,15.7535,15.2483,15.7406,187900.0
2008-12-05 09:40:00,24.3,24.41,23.9,23.98,236400.0,15.7406,15.8118,15.4815,15.5333,236400.0
2008-12-05 09:50:00,23.98,24.47,23.96,24.2,328900.0,15.5333,15.8507,15.5203,15.6758,328900.0
2008-12-05 10:00:00,24.17,24.36,24.12,24.25,189500.0,15.6564,15.7794,15.624,15.7082,189500.0
2008-12-05 10:10:00,24.23,24.38,24.07,24.08,130600.0,15.6952,15.7924,15.5916,15.5981,130600.0
2008-12-05 10:20:00,24.09,24.09,23.59,23.81,232800.0,15.6045,15.6045,15.2807,15.4232,232800.0
2008-12-05 10:30:00,23.78,23.92,23.64,23.69,204700.0,15.4037,15.4944,15.3131,15.3454,204700.0
2008-12-05 10:40:00,23.7,23.7,23.43,23.64,208700.0,15.3519,15.3519,15.177,15.3131,208700.0
2008-12-05 10:50:00,23.63,23.92,23.55,23.9,160400.0,15.3066,15.4944,15.2548,15.4815,160400.0
2008-12-05 11:00:00,23.9,23.97,23.77,23.9,146000.0,15.4815,15.5268,15.3973,15.4815,146000.0
2008-12-05 11:10:00,23.9,24.0,23.81,23.89,121800.0,15.4815,15.5462,15.4232,15.475,121800.0
2008-12-05 11:20:00,23.9,23.9,23.56,23.57,109700.0,15.4815,15.4815,15.2612,15.2677,109700.0
2008-12-05 11:30:00,23.57,23.84,23.5,23.84,88600.0,15.2677,15.4426,15.2224,15.4426,88600.0
2008-12-05 11:40:00,23.84,24.09,23.81,24.01,138500.0,15.4426,15.6045,15.4232,15.5527,138500.0
2008-12-05 11:50:00,24.01,24.26,24.01,24.21,111700.0,15.5527,15.7147,15.5527,15.6823,111700.0
2008-12-05 12:00:00,24.22,24.31,24.13,24.27,62000.0,15.6888,15.7471,15.6305,15.7211,62000.0
2008-12-05 12:10:00,24.25,24.27,24.09,24.13,102000.0,15.7082,15.7211,15.6045,15.6305,102000.0
2008-12-05 12:20:00,24.13,24.33,24.12,24.28,86700.0,15.6305,15.76,15.624,15.7276,86700.0
2008-12-05 12:30:00,24.3,24.31,24.09,24.14,53100.0,15.7406,15.7471,15.6045,15.6369,53100.0
2008-12-05 12:40:00,24.12,24.28,24.11,24.23,66300.0,15.624,15.7276,15.6175,15.6952,66300.0
2008-12-05 12:50:00,24.23,24.33,24.12,24.31,76700.0,15.6952,15.76,15.624,15.7471,76700.0
2008-12-05 13:00:00,24.3,24.58,24.3,24.56,73800.0,15.7406,15.922,15.7406,15.909,73800.0
2008-12-05 13:10:00,24.58,24.81,24.57,24.59,90100.0,15.922,16.0709,15.9155,15.9284,90100.0
2008-12-05 13:20:00,24.59,24.91,24.58,24.66,90600.0,15.9284,16.1357,15.922,15.9738,90600.0
2008-12-05 13:30:00,24.66,24.87,24.64,24.83,68600.0,15.9738,16.1098,15.9608,16.0839,68600.0
2008-12-05 13:40:00,24.83,25.1,24.77,25.06,129400.0,16.0839,16.2588,16.045,16.2329,129400.0
2008-12-05 13:50:00,25.04,25.11,24.91,24.97,111600.0,16.2199,16.2653,16.1357,16.1746,111600.0
2008-12-05 14:00:00,24.99,25.1,24.92,24.92,80100.0,16.1875,16.2588,16.1422,16.1422,80100.0
2008-12-05 14:10:00,24.9,24.94,24.76,24.87,155300.0,16.1292,16.1551,16.0385,16.1098,155300.0
2008-12-05 14:20:00,24.86,25.18,24.81,25.04,120200.0,16.1033,16.3106,16.0709,16.2199,120200.0
2008-12-05 14:30:00,25.05,25.33,25.01,25.33,107500.0,16.2264,16.4078,16.2005,16.4078,107500.0
2008-12-05 14:40:00,25.33,25.91,25.33,25.86,159400.0,16.4078,16.7835,16.4078,16.7511,159400.0
2008-12-05 14:50:00,25.87,25.88,25.68,25.76,208700.0,16.7576,16.764,16.6345,16.6863,208700.0
2008-12-05 15:00:00,25.77,25.85,25.3,25.4,279900.0,16.6928,16.7446,16.3883,16.4531,279900.0
2008-12-05 15:10:00,25.37,25.79,25.33,25.69,193400.0,16.4337,16.7057,16.4078,16.641,193400.0
2008-12-05 15:20:00,25.7,25.8,25.51,25.67,167700.0,16.6474,16.7122,16.5244,16.628,167700.0
2008-12-05 15:30:00,25.69,25.99,25.64,25.77,350400.0,16.641,16.8353,16.6086,16.6928,350400.0
2008-12-05 15:40:00,25.77,25.9,25.61,25.73,652300.0,16.6928,16.777,16.5891,16.6669,652300.0
2008-12-05 15:50:00,25.72,25.9,25.61,25.84,934700.0,16.6604,16.777,16.5891,16.7381,934700.0
2008-12-08 09:30:00,26.59,27.24,26.24,27.06,322500.0,17.2239,17.645,16.9972,17.5284,322500.0
2008-12-08 09:40:00,27.08,27.15,26.85,26.85,193100.0,17.5414,17.5867,17.3924,17.3924,193100.0
2008-12-08 09:50:00,26.84,26.91,26.59,26.69,137600.0,17.3859,17.4312,17.2239,17.2887,137600.0
2008-12-08 10:00:00,26.69,26.73,26.49,26.58,187100.0,17.2887,17.3146,17.1592,17.2175,187100.0
2008-12-08 10:10:00,26.59,26.63,26.33,26.47,200600.0,17.2239,17.2499,17.0555,17.1462,200600.0
2008-12-08 10:20:00,26.47,26.72,26.4,26.63,209900.0,17.1462,17.3082,17.1009,17.2499,209900.0
2008-12-08 10:30:00,26.63,26.82,26.59,26.79,162700.0,17.2499,17.3729,17.2239,17.3535,162700.0
2008-12-08 10:40:00,26.8,26.94,26.79,26.86,160800.0,17.36,17.4507,17.3535,17.3988,160800.0
2008-12-08 10:50:00,26.87,26.95,26.72,26.92,524600.0,17.4053,17.4571,17.3082,17.4377,524600.0
2008-12-08 11:00:00,26.92,26.99,26.71,26.71,214700.0,17.4377,17.4831,17.3017,17.3017,214700.0
2008-12-08 11:10:00,26.7,26.87,26.65,26.87,149900.0,17.2952,17.4053,17.2628,17.4053,149900.0
2008-12-08 11:20:00,26.87,26.96,26.61,26.61,176600.0,17.4053,17.4636,17.2369,17.2369,176600.0
2008-12-08 11:30:00,26.61,26.76,26.6,26.7,118000.0,17.2369,17.3341,17.2304,17.2952,118000.0
2008-12-08 11:40:00,26.68,26.74,26.5,26.58,125300.0,17.2822,17.3211,17.1657,17.2175,125300.0
2008-12-08 11:50:00,26.58,26.62,26.48,26.55,149300.0,17.2175,17.2434,17.1527,17.198,149300.0
2008-12-08 12:00:00,26.55,26.62,26.4,26.45,97800.0,17.198,17.2434,17.1009,17.1333,97800.0
2008-12-08 12:10:00,26.46,26.5,26.31,26.45,143600.0,17.1397,17.1657,17.0426,17.1333,143600.0
2008-12-08 12:20:00,26.45,26.52,26.43,26.44,132900.0,17.1333,17.1786,17.1203,17.1268,132900.0
2008-12-08 12:30:00,26.45,26.54,26.4,26.43,82700.0,17.1333,17.1916,17.1009,17.1203,82700.0
2008-12-08 12:40:00,26.43,26.6,26.42,26.47,76800.0,17.1203,17.2304,17.1138,17.1462,76800.0
2008-12-08 12:50:00,26.46,26.52,26.27,26.34,140800.0,17.1397,17.1786,17.0167,17.062,140800.0
2008-12-08 13:00:00,26.36,26.49,26.35,26.42,101300.0,17.075,17.1592,17.0685,17.1138,101300.0
2008-12-08 13:10:00,26.4,26.55,26.36,26.41,132200.0,17.1009,17.198,17.075,17.1074,132200.0
2008-12-08 13:20:00,26.42,26.54,26.34,26.49,105200.0,17.1138,17.1916,17.062,17.1592,105200.0
2008-12-08 13:30:00,26.48,26.5,26.28,26.39,197000.0,17.1527,17.1657,17.0231,17.0944,197000.0
2008-12-08 13:40:00,26.39,26.47,26.33,26.41,177900.0,17.0944,17.1462,17.0555,17.1074,177900.0
2008-12-08 13:50:00,26.4,26.49,26.34,26.43,95700.0,17.1009,17.1592,17.062,17.1203,95700.0
2008-12-08 14:00:00,26.41,26.62,26.36,26.58,156600.0,17.1074,17.2434,17.075,17.2175,156600.0
2008-12-08 14:10:00,26.58,26.79,26.55,26.62,188200.0,17.2175,17.3535,17.198,17.2434,188200.0
2008-12-08 14:20:00,26.62,26.8,26.62,26.73,132700.0,17.2434,17.36,17.2434,17.3146,132700.0
2008-12-08 14:30:00,26.73,26.8,26.56,26.74,162600.0,17.3146,17.36,17.2045,17.3211,162600.0
2008-12-08 14:40:00,26.74,26.97,26.7,26.86,147100.0,17.3211,17.4701,17.2952,17.3988,147100.0
2008-12-08 14:50:00,26.86,26.92,26.71,26.91,165100.0,17.3988,17.4377,17.3017,17.4312,165100.0
2008-12-08 15:00:00,26.92,26.94,26.79,26.89,162300.0,17.4377,17.4507,17.3535,17.4183,162300.0
2008-12-08 15:10:00,26.89,27.01,26.88,26.95,227600.0,17.4183,17.496,17.4118,17.4571,227600.0
2008-12-08 15:20:00,26.96,27.01,26.9,26.99,216500.0,17.4636,17.496,17.4248,17.4831,216500.0
2008-12-08 15:30:00,26.98,27.09,26.8,26.81,287700.0,17.4766,17.5478,17.36,17.3665,287700.0
2008-12-08 15:40:00,26.82,27.02,26.73,26.84,478600.0,17.3729,17.5025,17.3146,17.3859,478600.0
2008-12-08 15:50:00,26.84,26.88,26.72,26.76,620100.0,17.3859,17.4118,17.3082,17.3341,620100.0
2008-12-09 09:30:00,26.63,26.99,26.1,26.97,221600.0,17.2499,17.4831,16.9065,17.4701,221600.0
2008-12-09 09:40:00,26.96,27.36,26.89,27.29,198500.0,17.4636,17.7227,17.4183,17.6774,198500.0
2008-12-09 09:50:00,27.29,27.39,26.99,27.17,223000.0,17.6774,17.7422,17.4831,17.5997,223000.0
2008-12-09 10:00:00,27.17,27.44,27.17,27.31,260100.0,17.5997,17.7745,17.5997,17.6903,260100.0
2008-12-09 10:10:00,27.3,27.64,27.29,27.63,228700.0,17.6839,17.9041,17.6774,17.8976,228700.0
2008-12-09 10:20:00,27.65,27.84,27.57,27.63,171900.0,17.9106,18.0336,17.8588,17.8976,171900.0
2008-12-09 10:30:00,27.63,27.89,27.62,27.72,112000.0,17.8976,18.066,17.8911,17.9559,112000.0
2008-12-09 10:40:00,27.72,27.88,27.47,27.51,199700.0,17.9559,18.0596,17.794,17.8199,199700.0
2008-12-09 10:50:00,27.51,27.56,27.25,27.31,238200.0,17.8199,17.8523,17.6515,17.6903,238200.0
2008-12-09 11:00:00,27.31,27.43,26.89,26.89,294100.0,17.6903,17.7681,17.4183,17.4183,294100.0
2008-12-09 11:10:00,26.88,27.0,26.79,26.83,215700.0,17.4118,17.4895,17.3535,17.3794,215700.0
2008-12-09 11:20:00,26.83,26.95,26.76,26.91,159800.0,17.3794,17.4571,17.3341,17.4312,159800.0
2008-12-09 11:30:00,26.93,27.19,26.92,27.04,96600.0,17.4442,17.6126,17.4377,17.5154,96600.0
2008-12-09 11:40:00,27.03,27.22,27.02,27.21,100700.0,17.509,17.632,17.5025,17.6256,100700.0
2008-12-09 11:50:00,27.22,27.44,27.22,27.3,89200.0,17.632,17.7745,17.632,17.6839,89200.0
2008-12-09 12:00:00,27.3,27.39,27.17,27.17,134500.0,17.6839,17.7422,17.5997,17.5997,134500.0
2008-12-09 12:10:00,27.17,27.26,27.1,27.22,75300.0,17.5997,17.6579,17.5543,17.632,75300.0
2008-12-09 12:20:00,27.21,27.24,27.1,27.23,75800.0,17.6256,17.645,17.5543,17.6385,75800.0
2008-12-09 12:30:00,27.24,27.35,27.2,27.26,77700.0,17.645,17.7162,17.6191,17.6579,77700.0
2008-12-09 12:40:00,27.27,27.35,27.23,27.23,52600.0,17.6644,17.7162,17.6385,17.6385,52600.0
2008-12-09 12:50:00,27.23,27.32,27.16,27.22,80400.0,17.6385,17.6968,17.5932,17.632,80400.0
2008-12-09 13:00:00,27.22,27.34,27.06,27.27,74400.0,17.632,17.7098,17.5284,17.6644,74400.0
2008-12-09 13:10:00,27.27,27.35,27.12,27.15,60800.0,17.6644,17.7162,17.5673,17.5867,60800.0
2008-12-09 13:20:00,27.15,27.28,27.15,27.23,192700.0,17.5867,17.6709,17.5867,17.6385,192700.0
2008-12-09 13:30:00,27.22,27.31,27.19,27.31,79000.0,17.632,17.6903,17.6126,17.6903,79000.0
2008-12-09 13:40:00,27.3,27.44,27.22,27.43,90300.0,17.6839,17.7745,17.632,17.7681,90300.0
2008-12-09 13:50:00,27.41,27.43,27.18,27.23,102200.0,17.7551,17.7681,17.6061,17.6385,102200.0
2008-12-09 14:00:00,27.22,27.27,27.11,27.16,112300.0,17.632,17.6644,17.5608,17.5932,112300.0
2008-12-09 14:10:00,27.17,27.28,27.1,27.23,104100.0,17.5997,17.6709,17.5543,17.6385,104100.0
2008-12-09 14:20:00,27.23,27.24,27.06,27.14,127600.0,17.6385,17.645,17.5284,17.5802,127600.0
2008-12-09 14:30:00,27.13,27.2,26.99,27.08,134100.0,17.5737,17.6191,17.4831,17.5414,134100.0
2008-12-09 14:40:00,27.09,27.26,27.04,27.23,110700.0,17.5478,17.6579,17.5154,17.6385,110700.0
2008-12-09 14:50:00,27.21,27.4,27.14,27.36,173000.0,17.6256,17.7486,17.5802,17.7227,173000.0
2008-12-09 15:00:00,27.32,27.49,27.2,27.32,188000.0,17.6968,17.8069,17.6191,17.6968,188000.0
2008-12-09 15:10:00,27.32,27.4,27.11,27.4,230000.0,17.6968,17.7486,17.5608,17.7486,230000.0
2008-12-09 15:20:00,27.4,27.45,27.14,27.2,187100.0,17.7486,17.781,17.5802,17.6191,187100.0
2008-12-09 15:30:00,27.16,27.37,27.11,27.31,326200.0,17.5932,17.7292,17.5608,17.6903,326200.0
2008-12-09 15:40:00,27.3,27.6,27.28,27.35,345700.0,17.6839,17.8782,17.6709,17.7162,345700.0
2008-12-09 15:50:00,27.34,27.37,26.99,27.11,746200.0,17.7098,17.7292,17.4831,17.5608,746200.0
2008-12-10 09:30:00,27.58,27.95,27.51,27.83,247700.0,17.8652,18.1049,17.8199,18.0272,247700.0
2008-12-10 09:40:00,27.83,27.95,27.72,27.78,180000.0,18.0272,18.1049,17.9559,17.9948,180000.0
2008-12-10 09:50:00,27.77,27.77,27.5,27.55,126300.0,17.9883,17.9883,17.8134,17.8458,126300.0
2008-12-10 10:00:00,27.55,28.01,27.55,27.95,261500.0,17.8458,18.1438,17.8458,18.1049,261500.0
2008-12-10 10:10:00,27.94,28.01,27.79,27.99,120500.0,18.0984,18.1438,18.0013,18.1308,120500.0
2008-12-10 10:20:00,28.0,28.14,27.93,28.05,107900.0,18.1373,18.228,18.0919,18.1697,107900.0
2008-12-10 10:30:00,28.05,28.08,27.85,27.94,137400.0,18.1697,18.1891,18.0401,18.0984,137400.0
2008-12-10 10:40:00,27.95,28.0,27.86,27.88,162400.0,18.1049,18.1373,18.0466,18.0596,162400.0
2008-12-10 10:50:00,27.88,27.9,27.55,27.64,164300.0,18.0596,18.0725,17.8458,17.9041,164300.0
2008-12-10 11:00:00,27.64,27.75,27.56,27.68,151100.0,17.9041,17.9754,17.8523,17.93,151100.0
2008-12-10 11:10:00,27.68,27.75,27.66,27.72,160100.0,17.93,17.9754,17.9171,17.9559,160100.0
2008-12-10 11:20:00,27.72,27.81,27.69,27.76,138600.0,17.9559,18.0142,17.9365,17.9818,138600.0
2008-12-10 11:30:00,27.74,27.8,27.68,27.73,110400.0,17.9689,18.0077,17.93,17.9624,110400.0
2008-12-10 11:40:00,27.74,27.86,27.66,27.83,126800.0,17.9689,18.0466,17.9171,18.0272,126800.0
2008-12-10 11:50:00,27.83,27.95,27.82,27.95,116100.0,18.0272,18.1049,18.0207,18.1049,116100.0
2008-12-10 12:00:00,27.94,28.0,27.86,27.96,99200.0,18.0984,18.1373,18.0466,18.1114,99200.0
2008-12-10 12:10:00,27.97,28.06,27.93,27.94,113200.0,18.1179,18.1762,18.0919,18.0984,113200.0
2008-12-10 12:20:00,27.94,27.95,27.72,27.78,116900.0,18.0984,18.1049,17.9559,17.9948,116900.0
2008-12-10 12:30:00,27.78,27.81,27.68,27.73,63200.0,17.9948,18.0142,17.93,17.9624,63200.0
2008-12-10 12:40:00,27.72,27.77,27.66,27.72,69600.0,17.9559,17.9883,17.9171,17.9559,69600.0
2008-12-10 12:50:00,27.74,27.81,27.69,27.72,54500.0,17.9689,18.0142,17.9365,17.9559,54500.0
2008-12-10 13:00:00,27.72,27.83,27.68,27.79,83400.0,17.9559,18.0272,17.93,18.0013,83400.0
2008-12-10 13:10:00,27.8,27.93,27.79,27.9,106400.0,18.0077,18.0919,18.0013,18.0725,106400.0
2008-12-10 13:20:00,27.9,27.96,27.86,27.91,71500.0,18.0725,18.1114,18.0466,18.079,71500.0
2008-12-10 13:30:00,27.92,27.98,27.71,27.78,56900.0,18.0855,18.1243,17.9494,17.9948,56900.0
2008-12-10 13:40:00,27.79,27.81,27.71,27.75,92400.0,18.0013,18.0142,17.9494,17.9754,92400.0
2008-12-10 13:50:00,27.75,27.75,27.4,27.41,170600.0,17.9754,17.9754,17.7486,17.7551,170600.0
2008-12-10 14:00:00,27.41,27.5,27.34,27.47,99200.0,17.7551,17.8134,17.7098,17.794,99200.0
2008-12-10 14:10:00,27.5,27.63,27.46,27.62,70600.0,17.8134,17.8976,17.7875,17.8911,70600.0
2008-12-10 14:20:00,27.61,27.64,27.41,27.59,93400.0,17.8847,17.9041,17.7551,17.8717,93400.0
2008-12-10 14:30:00,27.61,27.67,27.49,27.66,129100.0,17.8847,17.9235,17.8069,17.9171,129100.0
2008-12-10 14:40:00,27.68,27.75,27.56,27.56,89900.0,17.93,17.9754,17.8523,17.8523,89900.0
2008-12-10 14:50:00,27.56,27.75,27.49,27.69,141400.0,17.8523,17.9754,17.8069,17.9365,141400.0
2008-12-10 15:00:00,27.7,27.88,27.67,27.86,161100.0,17.943,18.0596,17.9235,18.0466,161100.0
2008-12-10 15:10:00,27.87,28.03,27.84,27.94,108500.0,18.0531,18.1567,18.0336,18.0984,108500.0
2008-12-10 15:20:00,27.94,28.1,27.9,28.07,156600.0,18.0984,18.2021,18.0725,18.1826,156600.0
2008-12-10 15:30:00,28.07,28.1,27.74,27.79,164400.0,18.1826,18.2021,17.9689,18.0013,164400.0
2008-12-10 15:40:00,27.79,28.11,27.79,28.09,187600.0,18.0013,18.2085,18.0013,18.1956,187600.0
2008-12-10 15:50:00,28.09,28.12,27.99,28.0,329600.0,18.1956,18.215,18.1308,18.1373,329600.0
2008-12-11 09:30:00,27.96,27.97,27.2,27.89,241400.0,18.1114,18.1179,17.6191,18.066,241400.0
2008-12-11 09:40:00,27.88,28.2,27.88,28.19,286100.0,18.0596,18.2668,18.0596,18.2604,286100.0
2008-12-11 09:50:00,28.18,28.45,28.06,28.25,183300.0,18.2539,18.4288,18.1762,18.2992,183300.0
2008-12-11 10:00:00,28.25,28.25,28.04,28.19,103900.0,18.2992,18.2992,18.1632,18.2604,103900.0
2008-12-11 10:10:00,28.18,28.43,28.17,28.39,113800.0,18.2539,18.4158,18.2474,18.3899,113800.0
2008-12-11 10:20:00,28.37,28.69,28.37,28.6,150700.0,18.377,18.5842,18.377,18.5259,150700.0
2008-12-11 10:30:00,28.59,28.6,28.28,28.39,128400.0,18.5195,18.5259,18.3187,18.3899,128400.0
2008-12-11 10:40:00,28.4,28.57,28.26,28.57,121600.0,18.3964,18.5065,18.3057,18.5065,121600.0
2008-12-11 10:50:00,28.57,28.63,28.51,28.54,100600.0,18.5065,18.5454,18.4676,18.4871,100600.0
2008-12-11 11:00:00,28.54,28.56,28.43,28.43,104800.0,18.4871,18.5,18.4158,18.4158,104800.0
2008-12-11 11:10:00,28.42,28.53,28.33,28.34,104200.0,18.4094,18.4806,18.3511,18.3575,104200.0
2008-12-11 11:20:00,28.34,28.34,28.16,28.24,106900.0,18.3575,18.3575,18.2409,18.2928,106900.0
2008-12-11 11:30:00,28.24,28.27,28.14,28.27,89900.0,18.2928,18.3122,18.228,18.3122,89900.0
2008-12-11 11:40:00,28.25,28.38,28.23,28.36,91400.0,18.2992,18.3834,18.2863,18.3705,91400.0
2008-12-11 11:50:00,28.36,28.53,28.3,28.5,105200.0,18.3705,18.4806,18.3316,18.4612,105200.0
2008-12-11 12:00:00,28.5,28.54,28.43,28.49,138900.0,18.4612,18.4871,18.4158,18.4547,138900.0
2008-12-11 12:10:00,28.49,28.55,28.46,28.5,64500.0,18.4547,18.4936,18.4353,18.4612,64500.0
2008-12-11 12:20:00,28.49,28.53,28.3,28.33,58500.0,18.4547,18.4806,18.3316,18.3511,58500.0
2008-12-11 12:30:00,28.32,28.48,28.32,28.38,45700.0,18.3446,18.4482,18.3446,18.3834,45700.0
2008-12-11 12:40:00,28.36,28.49,28.36,28.43,54500.0,18.3705,18.4547,18.3705,18.4158,54500.0
2008-12-11 12:50:00,28.43,28.61,28.37,28.61,67100.0,18.4158,18.5324,18.377,18.5324,67100.0
2008-12-11 13:00:00,28.61,28.61,28.52,28.57,46900.0,18.5324,18.5324,18.4741,18.5065,46900.0
2008-12-11 13:10:00,28.56,28.66,28.53,28.66,76600.0,18.5,18.5648,18.4806,18.5648,76600.0
2008-12-11 13:20:00,28.66,28.66,28.43,28.62,79200.0,18.5648,18.5648,18.4158,18.5389,79200.0
2008-12-11 13:30:00,28.63,28.75,28.63,28.75,77800.0,18.5454,18.6231,18.5454,18.6231,77800.0
2008-12-11 13:40:00,28.75,28.84,28.72,28.74,175900.0,18.6231,18.6814,18.6037,18.6166,175900.0
2008-12-11 13:50:00,28.75,28.78,28.54,28.54,80500.0,18.6231,18.6425,18.4871,18.4871,80500.0
2008-12-11 14:00:00,28.55,28.61,28.45,28.52,187700.0,18.4936,18.5324,18.4288,18.4741,187700.0
2008-12-11 14:10:00,28.52,28.54,28.39,28.43,65500.0,18.4741,18.4871,18.3899,18.4158,65500.0
2008-12-11 14:20:00,28.42,28.44,28.25,28.36,79300.0,18.4094,18.4223,18.2992,18.3705,79300.0
2008-12-11 14:30:00,28.35,28.46,28.33,28.37,83700.0,18.364,18.4353,18.3511,18.377,83700.0
2008-12-11 14:40:00,28.39,28.41,28.19,28.29,83300.0,18.3899,18.4029,18.2604,18.3251,83300.0
2008-12-11 14:50:00,28.29,28.3,27.85,27.89,150100.0,18.3251,18.3316,18.0401,18.066,150100.0
2008-12-11 15:00:00,27.86,27.99,27.63,27.74,191600.0,18.0466,18.1308,17.8976,17.9689,191600.0
2008-12-11 15:10:00,27.74,27.76,27.5,27.5,251900.0,17.9689,17.9818,17.8134,17.8134,251900.0
2008-12-11 15:20:00,27.48,27.71,27.43,27.71,190500.0,17.8005,17.9494,17.7681,17.9494,190500.0
2008-12-11 15:30:00,27.72,27.75,27.45,27.45,232900.0,17.9559,17.9754,17.781,17.781,232900.0
2008-12-11 15:40:00,27.45,27.45,27.25,27.32,567700.0,17.781,17.781,17.6515,17.6968,567700.0
2008-12-11 15:50:00,27.32,27.62,27.29,27.43,566800.0,17.6968,17.8911,17.6774,17.7681,566800.0
2008-12-12 09:30:00,26.54,26.86,26.38,26.49,320400.0,17.1916,17.3988,17.0879,17.1592,320400.0
2008-12-12 09:40:00,26.48,26.74,26.36,26.54,220800.0,17.1527,17.3211,17.075,17.1916,220800.0
2008-12-12 09:50:00,26.54,26.77,26.44,26.53,198900.0,17.1916,17.3405,17.1268,17.1851,198900.0
2008-12-12 10:00:00,26.53,26.61,26.2,26.25,250100.0,17.1851,17.2369,16.9713,17.0037,250100.0
2008-12-12 10:10:00,26.27,26.32,25.86,25.88,193500.0,17.0167,17.0491,16.7511,16.764,193500.0
2008-12-12 10:20:00,25.88,26.37,25.88,26.37,155600.0,16.764,17.0814,16.764,17.0814,155600.0
2008-12-12 10:30:00,26.39,26.39,26.0,26.11,157700.0,17.0944,17.0944,16.8418,16.913,157700.0
2008-12-12 10:40:00,26.11,26.14,26.0,26.01,149900.0,16.913,16.9325,16.8418,16.8482,149900.0
2008-12-12 10:50:00,26.02,26.37,26.02,26.26,217300.0,16.8547,17.0814,16.8547,17.0102,217300.0
2008-12-12 11:00:00,26.28,26.38,26.13,26.33,211800.0,17.0231,17.0879,16.926,17.0555,211800.0
2008-12-12 11:10:00,26.35,26.35,25.92,26.02,139500.0,17.0685,17.0685,16.7899,16.8547,139500.0
2008-12-12 11:20:00,26.04,26.18,26.03,26.1,67100.0,16.8677,16.9584,16.8612,16.9065,67100.0
2008-12-12 11:30:00,26.12,26.23,26.01,26.05,69100.0,16.9195,16.9908,16.8482,16.8742,69100.0
2008-12-12 11:40:00,26.03,26.1,25.9,25.94,109500.0,16.8612,16.9065,16.777,16.8029,109500.0
2008-12-12 11:50:00,25.94,25.98,25.9,25.9,65500.0,16.8029,16.8288,16.777,16.777,65500.0
2008-12-12 12:00:00,25.93,26.09,25.92,26.05,100400.0,16.7964,16.9001,16.7899,16.8742,100400.0
2008-12-12 12:10:00,26.07,26.09,25.94,26.05,149100.0,16.8871,16.9001,16.8029,16.8742,149100.0
2008-12-12 12:20:00,26.05,26.32,26.05,26.29,94500.0,16.8742,17.0491,16.8742,17.0296,94500.0
2008-12-12 12:30:00,26.28,26.53,26.2,26.49,72200.0,17.0231,17.1851,16.9713,17.1592,72200.0
2008-12-12 12:40:00,26.5,26.58,26.45,26.49,60500.0,17.1657,17.2175,17.1333,17.1592,60500.0
2008-12-12 12:50:00,26.48,26.7,26.47,26.66,108000.0,17.1527,17.2952,17.1462,17.2693,108000.0
2008-12-12 13:00:00,26.66,26.7,26.53,26.62,64600.0,17.2693,17.2952,17.1851,17.2434,64600.0
2008-12-12 13:10:00,26.62,26.66,26.48,26.49,76000.0,17.2434,17.2693,17.1527,17.1592,76000.0
2008-12-12 13:20:00,26.48,26.6,26.35,26.43,90300.0,17.1527,17.2304,17.0685,17.1203,90300.0
2008-12-12 13:30:00,26.44,26.47,26.29,26.38,68800.0,17.1268,17.1462,17.0296,17.0879,68800.0
2008-12-12 13:40:00,26.39,26.42,26.23,26.41,76500.0,17.0944,17.1138,16.9908,17.1074,76500.0
2008-12-12 13:50:00,26.4,26.48,26.32,26.46,93800.0,17.1009,17.1527,17.0491,17.1397,93800.0
2008-12-12 14:00:00,26.45,26.65,26.43,26.62,101900.0,17.1333,17.2628,17.1203,17.2434,101900.0
2008-12-12 14:10:00,26.63,26.71,26.46,26.52,87100.0,17.2499,17.3017,17.1397,17.1786,87100.0
2008-12-12 14:20:00,26.49,26.55,26.34,26.54,83500.0,17.1592,17.198,17.062,17.1916,83500.0
2008-12-12 14:30:00,26.55,26.57,26.31,26.47,119400.0,17.198,17.211,17.0426,17.1462,119400.0
2008-12-12 14:40:00,26.47,26.52,26.28,26.39,151400.0,17.1462,17.1786,17.0231,17.0944,151400.0
2008-12-12 14:50:00,26.4,26.65,26.38,26.58,173300.0,17.1009,17.2628,17.0879,17.2175,173300.0
2008-12-12 15:00:00,26.57,26.75,26.41,26.47,215000.0,17.211,17.3276,17.1074,17.1462,215000.0
2008-12-12 15:10:00,26.5,26.5,26.23,26.23,165100.0,17.1657,17.1657,16.9908,16.9908,165100.0
2008-12-12 15:20:00,26.23,26.53,26.19,26.41,228100.0,16.9908,17.1851,16.9648,17.1074,228100.0
2008-12-12 15:30:00,26.41,26.44,26.15,26.36,281200.0,17.1074,17.1268,16.9389,17.075,281200.0
2008-12-12 15:40:00,26.37,26.58,26.37,26.53,333500.0,17.0814,17.2175,17.0814,17.1851,333500.0
2008-12-12 15:50:00,26.54,26.68,26.38,26.62,603100.0,17.1916,17.2822,17.0879,17.2434,603100.0
2008-12-15 09:30:00,26.99,27.46,26.78,27.34,198100.0,17.4831,17.7875,17.347,17.7098,198100.0
2008-12-15 09:40:00,27.32,27.32,26.94,27.01,104600.0,17.6968,17.6968,17.4507,17.496,104600.0
2008-12-15 09:50:00,27.01,27.06,26.84,26.97,135700.0,17.496,17.5284,17.3859,17.4701,135700.0
2008-12-15 10:00:00,26.96,27.2,26.89,27.14,253600.0,17.4636,17.6191,17.4183,17.5802,253600.0
2008-12-15 10:10:00,27.13,27.5,27.09,27.47,164400.0,17.5737,17.8134,17.5478,17.794,164400.0
2008-12-15 10:20:00,27.48,27.48,27.1,27.19,145400.0,17.8005,17.8005,17.5543,17.6126,145400.0
2008-12-15 10:30:00,27.2,27.35,27.11,27.29,98600.0,17.6191,17.7162,17.5608,17.6774,98600.0
2008-12-15 10:40:00,27.34,27.37,27.23,27.24,260200.0,17.7098,17.7292,17.6385,17.645,260200.0
2008-12-15 10:50:00,27.25,27.25,26.96,26.98,123800.0,17.6515,17.6515,17.4636,17.4766,123800.0
2008-12-15 11:00:00,26.97,27.12,26.94,27.11,95600.0,17.4701,17.5673,17.4507,17.5608,95600.0
2008-12-15 11:10:00,27.1,27.23,27.04,27.21,67600.0,17.5543,17.6385,17.5154,17.6256,67600.0
2008-12-15 11:20:00,27.21,27.36,27.2,27.33,94600.0,17.6256,17.7227,17.6191,17.7033,94600.0
2008-12-15 11:30:00,27.32,27.35,27.17,27.21,79100.0,17.6968,17.7162,17.5997,17.6256,79100.0
2008-12-15 11:40:00,27.2,27.22,27.07,27.19,90000.0,17.6191,17.632,17.5349,17.6126,90000.0
2008-12-15 11:50:00,27.19,27.22,27.01,27.03,128900.0,17.6126,17.632,17.496,17.509,128900.0
2008-12-15 12:00:00,27.01,27.16,26.99,27.12,85600.0,17.496,17.5932,17.4831,17.5673,85600.0
2008-12-15 12:10:00,27.13,27.16,27.04,27.12,85800.0,17.5737,17.5932,17.5154,17.5673,85800.0
2008-12-15 12:20:00,27.13,27.29,27.1,27.28,41100.0,17.5737,17.6774,17.5543,17.6709,41100.0
2008-12-15 12:30:00,27.28,27.32,26.95,26.98,78900.0,17.6709,17.6968,17.4571,17.4766,78900.0
2008-12-15 12:40:00,26.97,27.0,26.8,26.8,93400.0,17.4701,17.4895,17.36,17.36,93400.0
2008-12-15 12:50:00,26.8,26.91,26.8,26.83,59400.0,17.36,17.4312,17.36,17.3794,59400.0
2008-12-15 13:00:00,26.82,26.83,26.58,26.58,115700.0,17.3729,17.3794,17.2175,17.2175,115700.0
2008-12-15 13:10:00,26.58,26.6,26.46,26.5,122200.0,17.2175,17.2304,17.1397,17.1657,122200.0
2008-12-15 13:20:00,26.5,26.57,26.48,26.52,167000.0,17.1657,17.211,17.1527,17.1786,167000.0
2008-12-15 13:30:00,26.51,26.64,26.49,26.55,94300.0,17.1721,17.2563,17.1592,17.198,94300.0
2008-12-15 13:40:00,26.55,26.77,26.55,26.77,76600.0,17.198,17.3405,17.198,17.3405,76600.0
2008-12-15 13:50:00,26.76,26.76,26.63,26.69,55500.0,17.3341,17.3341,17.2499,17.2887,55500.0
2008-12-15 14:00:00,26.68,26.8,26.68,26.72,71100.0,17.2822,17.36,17.2822,17.3082,71100.0
2008-12-15 14:10:00,26.71,26.76,26.56,26.63,157600.0,17.3017,17.3341,17.2045,17.2499,157600.0
2008-12-15 14:20:00,26.63,26.75,26.53,26.56,123800.0,17.2499,17.3276,17.1851,17.2045,123800.0
2008-12-15 14:30:00,26.56,26.67,26.52,26.61,81600.0,17.2045,17.2758,17.1786,17.2369,81600.0
2008-12-15 14:40:00,26.63,26.66,26.45,26.53,78300.0,17.2499,17.2693,17.1333,17.1851,78300.0
2008-12-15 14:50:00,26.53,26.56,26.36,26.4,71900.0,17.1851,17.2045,17.075,17.1009,71900.0
2008-12-15 15:00:00,26.37,26.6,26.34,26.49,127700.0,17.0814,17.2304,17.062,17.1592,127700.0
2008-12-15 15:10:00,26.5,26.51,26.2,26.22,179100.0,17.1657,17.1721,16.9713,16.9843,179100.0
2008-12-15 15:20:00,26.24,26.29,26.18,26.25,128900.0,16.9972,17.0296,16.9584,17.0037,128900.0
2008-12-15 15:30:00,26.26,26.56,26.17,26.35,272300.0,17.0102,17.2045,16.9519,17.0685,272300.0
2008-12-15 15:40:00,26.35,26.48,26.14,26.15,572500.0,17.0685,17.1527,16.9325,16.9389,572500.0
2008-12-15 15:50:00,26.15,26.34,25.97,26.3,883800.0,16.9389,17.062,16.8223,17.0361,883800.0
2008-12-16 09:30:00,26.45,27.1,26.38,26.97,212800.0,17.1333,17.5543,17.0879,17.4701,212800.0
2008-12-16 09:40:00,26.97,27.1,26.66,26.95,147700.0,17.4701,17.5543,17.2693,17.4571,147700.0
2008-12-16 09:50:00,26.94,27.1,26.81,27.1,221800.0,17.4507,17.5543,17.3665,17.5543,221800.0
2008-12-16 10:00:00,27.09,27.15,26.96,27.11,170600.0,17.5478,17.5867,17.4636,17.5608,170600.0
2008-12-16 10:10:00,27.11,27.19,27.03,27.06,107900.0,17.5608,17.6126,17.509,17.5284,107900.0
2008-12-16 10:20:00,27.06,27.23,26.97,27.19,105200.0,17.5284,17.6385,17.4701,17.6126,105200.0
2008-12-16 10:30:00,27.19,27.31,27.19,27.19,99600.0,17.6126,17.6903,17.6126,17.6126,99600.0
2008-12-16 10:40:00,27.19,27.2,26.94,27.02,131300.0,17.6126,17.6191,17.4507,17.5025,131300.0
2008-12-16 10:50:00,27.02,27.21,27.02,27.2,125500.0,17.5025,17.6256,17.5025,17.6191,125500.0
2008-12-16 11:00:00,27.2,27.25,27.0,27.06,164100.0,17.6191,17.6515,17.4895,17.5284,164100.0
2008-12-16 11:10:00,27.07,27.22,27.03,27.16,214700.0,17.5349,17.632,17.509,17.5932,214700.0
2008-12-16 11:20:00,27.15,27.25,27.12,27.2,121700.0,17.5867,17.6515,17.5673,17.6191,121700.0
2008-12-16 11:30:00,27.18,27.24,26.97,27.0,158400.0,17.6061,17.645,17.4701,17.4895,158400.0
2008-12-16 11:40:00,27.0,27.01,26.92,26.95,123100.0,17.4895,17.496,17.4377,17.4571,123100.0
2008-12-16 11:50:00,26.95,26.97,26.88,26.9,157600.0,17.4571,17.4701,17.4118,17.4248,157600.0
2008-12-16 12:00:00,26.91,26.92,26.78,26.83,75900.0,17.4312,17.4377,17.347,17.3794,75900.0
2008-12-16 12:10:00,26.83,27.12,26.83,27.12,123700.0,17.3794,17.5673,17.3794,17.5673,123700.0
2008-12-16 12:20:00,27.12,27.19,26.98,26.98,107200.0,17.5673,17.6126,17.4766,17.4766,107200.0
2008-12-16 12:30:00,26.99,27.14,26.97,27.12,66600.0,17.4831,17.5802,17.4701,17.5673,66600.0
2008-12-16 12:40:00,27.13,27.13,27.01,27.12,60100.0,17.5737,17.5737,17.496,17.5673,60100.0
2008-12-16 12:50:00,27.14,27.15,27.09,27.09,40600.0,17.5802,17.5867,17.5478,17.5478,40600.0
2008-12-16 13:00:00,27.07,27.12,27.04,27.09,86600.0,17.5349,17.5673,17.5154,17.5478,86600.0
2008-12-16 13:10:00,27.1,27.22,27.06,27.21,66600.0,17.5543,17.632,17.5284,17.6256,66600.0
2008-12-16 13:20:00,27.22,27.34,27.19,27.33,81500.0,17.632,17.7098,17.6126,17.7033,81500.0
2008-12-16 13:30:00,27.33,27.41,27.22,27.34,110100.0,17.7033,17.7551,17.632,17.7098,110100.0
2008-12-16 13:40:00,27.33,27.36,27.26,27.32,85600.0,17.7033,17.7227,17.6579,17.6968,85600.0
2008-12-16 13:50:00,27.33,27.36,27.23,27.28,102800.0,17.7033,17.7227,17.6385,17.6709,102800.0
2008-12-16 14:00:00,27.29,27.4,27.27,27.38,82300.0,17.6774,17.7486,17.6644,17.7357,82300.0
2008-12-16 14:10:00,27.38,27.56,27.38,27.47,84100.0,17.7357,17.8523,17.7357,17.794,84100.0
2008-12-16 14:20:00,27.49,27.93,27.45,27.75,238100.0,17.8069,18.0919,17.781,17.9754,238100.0
2008-12-16 14:30:00,27.75,27.98,27.75,27.9,386200.0,17.9754,18.1243,17.9754,18.0725,386200.0
2008-12-16 14:40:00,27.9,27.97,27.63,27.73,235700.0,18.0725,18.1179,17.8976,17.9624,235700.0
2008-12-16 14:50:00,27.72,28.17,27.7,28.07,460900.0,17.9559,18.2474,17.943,18.1826,460900.0
2008-12-16 15:00:00,28.08,28.09,27.87,28.0,341200.0,18.1891,18.1956,18.0531,18.1373,341200.0
2008-12-16 15:10:00,28.0,28.49,27.98,28.39,351800.0,18.1373,18.4547,18.1243,18.3899,351800.0
2008-12-16 15:20:00,28.39,28.5,28.38,28.46,324700.0,18.3899,18.4612,18.3834,18.4353,324700.0
2008-12-16 15:30:00,28.46,28.56,28.4,28.54,422300.0,18.4353,18.5,18.3964,18.4871,422300.0
2008-12-16 15:40:00,28.55,28.71,28.44,28.44,394400.0,18.4936,18.5972,18.4223,18.4223,394400.0
2008-12-16 15:50:00,28.44,28.68,28.39,28.66,579500.0,18.4223,18.5778,18.3899,18.5648,579500.0
2008-12-17 09:30:00,28.34,28.65,28.0,28.59,280300.0,18.3575,18.5583,18.1373,18.5195,280300.0
2008-12-17 09:40:00,28.61,28.75,28.52,28.7,199700.0,18.5324,18.6231,18.4741,18.5907,199700.0
2008-12-17 09:50:00,28.69,28.76,28.55,28.72,140800.0,18.5842,18.6296,18.4936,18.6037,140800.0
2008-12-17 10:00:00,28.74,28.77,28.56,28.62,94100.0,18.6166,18.6361,18.5,18.5389,94100.0
2008-12-17 10:10:00,28.63,28.63,28.46,28.57,122000.0,18.5454,18.5454,18.4353,18.5065,122000.0
2008-12-17 10:20:00,28.56,28.6,28.45,28.57,113300.0,18.5,18.5259,18.4288,18.5065,113300.0
2008-12-17 10:30:00,28.56,28.69,28.54,28.62,93600.0,18.5,18.5842,18.4871,18.5389,93600.0
2008-12-17 10:40:00,28.62,28.87,28.61,28.78,195400.0,18.5389,18.7008,18.5324,18.6425,195400.0
2008-12-17 10:50:00,28.77,28.79,28.67,28.71,94000.0,18.6361,18.649,18.5713,18.5972,94000.0
2008-12-17 11:00:00,28.71,28.79,28.58,28.66,117500.0,18.5972,18.649,18.513,18.5648,117500.0
2008-12-17 11:10:00,28.66,28.7,28.57,28.58,97200.0,18.5648,18.5907,18.5065,18.513,97200.0
2008-12-17 11:20:00,28.57,28.58,28.46,28.55,108500.0,18.5065,18.513,18.4353,18.4936,108500.0
2008-12-17 11:30:00,28.55,28.59,28.44,28.56,139700.0,18.4936,18.5195,18.4223,18.5,139700.0
2008-12-17 11:40:00,28.55,28.62,28.51,28.58,64700.0,18.4936,18.5389,18.4676,18.513,64700.0
2008-12-17 11:50:00,28.59,28.78,28.58,28.78,101400.0,18.5195,18.6425,18.513,18.6425,101400.0
2008-12-17 12:00:00,28.77,28.95,28.7,28.94,119800.0,18.6361,18.7527,18.5907,18.7462,119800.0
2008-12-17 12:10:00,28.94,28.98,28.81,28.9,174400.0,18.7462,18.7721,18.662,18.7203,174400.0
2008-12-17 12:20:00,28.9,28.93,28.84,28.89,77800.0,18.7203,18.7397,18.6814,18.7138,77800.0
2008-12-17 12:30:00,28.89,28.96,28.69,28.76,144600.0,18.7138,18.7591,18.5842,18.6296,144600.0
2008-12-17 12:40:00,28.76,28.86,28.68,28.8,65200.0,18.6296,18.6944,18.5778,18.6555,65200.0
2008-12-17 12:50:00,28.79,28.94,28.76,28.76,80300.0,18.649,18.7462,18.6296,18.6296,80300.0
2008-12-17 13:00:00,28.76,28.85,28.71,28.85,44400.0,18.6296,18.6879,18.5972,18.6879,44400.0
2008-12-17 13:10:00,28.87,28.93,28.82,28.87,36500.0,18.7008,18.7397,18.6685,18.7008,36500.0
2008-12-17 13:20:00,28.88,28.99,28.87,28.93,67400.0,18.7073,18.7786,18.7008,18.7397,67400.0
2008-12-17 13:30:00,28.92,29.05,28.9,28.99,329000.0,18.7332,18.8174,18.7203,18.7786,329000.0
2008-12-17 13:40:00,28.99,29.05,28.95,29.0,141900.0,18.7786,18.8174,18.7527,18.7851,141900.0
2008-12-17 13:50:00,28.99,29.02,28.78,28.79,80800.0,18.7786,18.798,18.6425,18.649,80800.0
2008-12-17 14:00:00,28.79,28.88,28.76,28.81,131300.0,18.649,18.7073,18.6296,18.662,131300.0
2008-12-17 14:10:00,28.8,28.81,28.63,28.72,219800.0,18.6555,18.662,18.5454,18.6037,219800.0
2008-12-17 14:20:00,28.72,28.76,28.57,28.57,154100.0,18.6037,18.6296,18.5065,18.5065,154100.0
2008-12-17 14:30:00,28.57,28.63,28.53,28.59,188000.0,18.5065,18.5454,18.4806,18.5195,188000.0
2008-12-17 14:40:00,28.59,28.69,28.55,28.68,188900.0,18.5195,18.5842,18.4936,18.5778,188900.0
2008-12-17 14:50:00,28.68,28.8,28.6,28.64,201800.0,18.5778,18.6555,18.5259,18.5519,201800.0
2008-12-17 15:00:00,28.64,28.73,28.5,28.54,308100.0,18.5519,18.6102,18.4612,18.4871,308100.0
2008-12-17 15:10:00,28.53,28.74,28.53,28.71,200200.0,18.4806,18.6166,18.4806,18.5972,200200.0
2008-12-17 15:20:00,28.72,28.82,28.62,28.72,148200.0,18.6037,18.6685,18.5389,18.6037,148200.0
2008-12-17 15:30:00,28.72,28.75,28.63,28.69,160800.0,18.6037,18.6231,18.5454,18.5842,160800.0
2008-12-17 15:40:00,28.68,28.94,28.64,28.92,233600.0,18.5778,18.7462,18.5519,18.7332,233600.0
2008-12-17 15:50:00,28.92,28.93,28.3,28.49,566200.0,18.7332,18.7397,18.3316,18.4547,566200.0
2008-12-18 09:30:00,28.55,28.55,27.93,28.4,305400.0,18.4936,18.4936,18.0919,18.3964,305400.0
2008-12-18 09:40:00,28.4,28.42,28.28,28.34,135200.0,18.3964,18.4094,18.3187,18.3575,135200.0
2008-12-18 09:50:00,28.34,28.35,27.95,28.1,199700.0,18.3575,18.364,18.1049,18.2021,199700.0
2008-12-18 10:00:00,28.11,28.55,28.11,28.52,182400.0,18.2085,18.4936,18.2085,18.4741,182400.0
2008-12-18 10:10:00,28.54,28.6,28.25,28.29,140200.0,18.4871,18.5259,18.2992,18.3251,140200.0
2008-12-18 10:20:00,28.28,28.57,28.28,28.54,79100.0,18.3187,18.5065,18.3187,18.4871,79100.0
2008-12-18 10:30:00,28.54,28.72,28.48,28.68,125400.0,18.4871,18.6037,18.4482,18.5778,125400.0
2008-12-18 10:40:00,28.69,28.69,28.39,28.49,139800.0,18.5842,18.5842,18.3899,18.4547,139800.0
2008-12-18 10:50:00,28.48,28.6,28.48,28.58,79500.0,18.4482,18.5259,18.4482,18.513,79500.0
2008-12-18 11:00:00,28.57,28.58,28.43,28.48,46600.0,18.5065,18.513,18.4158,18.4482,46600.0
2008-12-18 11:10:00,28.46,28.46,28.36,28.43,100100.0,18.4353,18.4353,18.3705,18.4158,100100.0
2008-12-18 11:20:00,28.43,28.57,28.36,28.56,78900.0,18.4158,18.5065,18.3705,18.5,78900.0
2008-12-18 11:30:00,28.57,28.65,28.44,28.53,89800.0,18.5065,18.5583,18.4223,18.4806,89800.0
2008-12-18 11:40:00,28.53,28.56,28.45,28.53,81600.0,18.4806,18.5,18.4288,18.4806,81600.0
2008-12-18 11:50:00,28.53,28.61,28.51,28.57,113300.0,18.4806,18.5324,18.4676,18.5065,113300.0
2008-12-18 12:00:00,28.58,28.6,28.41,28.49,73000.0,18.513,18.5259,18.4029,18.4547,73000.0
2008-12-18 12:10:00,28.49,28.56,28.48,28.55,93200.0,18.4547,18.5,18.4482,18.4936,93200.0
2008-12-18 12:20:00,28.55,28.59,28.48,28.52,84500.0,18.4936,18.5195,18.4482,18.4741,84500.0
2008-12-18 12:30:00,28.51,28.58,28.37,28.42,97700.0,18.4676,18.513,18.377,18.4094,97700.0
2008-12-18 12:40:00,28.41,28.59,28.4,28.58,72400.0,18.4029,18.5195,18.3964,18.513,72400.0
2008-12-18 12:50:00,28.59,28.63,28.47,28.51,160100.0,18.5195,18.5454,18.4417,18.4676,160100.0
2008-12-18 13:00:00,28.51,28.56,28.39,28.54,67600.0,18.4676,18.5,18.3899,18.4871,67600.0
2008-12-18 13:10:00,28.54,28.57,28.48,28.5,67900.0,18.4871,18.5065,18.4482,18.4612,67900.0
2008-12-18 13:20:00,28.52,28.52,28.44,28.49,74400.0,18.4741,18.4741,18.4223,18.4547,74400.0
2008-12-18 13:30:00,28.5,28.51,28.36,28.39,70100.0,18.4612,18.4676,18.3705,18.3899,70100.0
2008-12-18 13:40:00,28.39,28.41,28.22,28.23,166200.0,18.3899,18.4029,18.2798,18.2863,166200.0
2008-12-18 13:50:00,28.22,28.36,28.22,28.29,99900.0,18.2798,18.3705,18.2798,18.3251,99900.0
2008-12-18 14:00:00,28.28,28.4,28.24,28.38,85100.0,18.3187,18.3964,18.2928,18.3834,85100.0
2008-12-18 14:10:00,28.38,28.42,28.24,28.25,103100.0,18.3834,18.4094,18.2928,18.2992,103100.0
2008-12-18 14:20:00,28.24,28.27,27.91,28.11,198500.0,18.2928,18.3122,18.079,18.2085,198500.0
2008-12-18 14:30:00,28.09,28.12,27.99,28.09,109500.0,18.1956,18.215,18.1308,18.1956,109500.0
2008-12-18 14:40:00,28.1,28.38,28.08,28.35,149100.0,18.2021,18.3834,18.1891,18.364,149100.0
2008-12-18 14:50:00,28.35,28.5,28.29,28.31,269700.0,18.364,18.4612,18.3251,18.3381,269700.0
2008-12-18 15:00:00,28.31,28.4,28.26,28.29,112500.0,18.3381,18.3964,18.3057,18.3251,112500.0
2008-12-18 15:10:00,28.29,28.31,28.05,28.08,147100.0,18.3251,18.3381,18.1697,18.1891,147100.0
2008-12-18 15:20:00,28.07,28.07,27.8,27.89,254000.0,18.1826,18.1826,18.0077,18.066,254000.0
2008-12-18 15:30:00,27.89,28.0,27.78,27.91,359000.0,18.066,18.1373,17.9948,18.079,359000.0
2008-12-18 15:40:00,27.9,28.25,27.88,28.18,420000.0,18.0725,18.2992,18.0596,18.2539,420000.0
2008-12-18 15:50:00,28.19,28.21,28.03,28.13,386100.0,18.2604,18.2733,18.1567,18.2215,386100.0
2008-12-19 09:30:00,28.75,28.97,27.7,28.43,1729900.0,18.6231,18.7656,17.943,18.4158,1729900.0
2008-12-19 09:40:00,28.43,28.44,27.95,28.12,201100.0,18.4158,18.4223,18.1049,18.215,201100.0
2008-12-19 09:50:00,28.12,28.27,28.1,28.14,111400.0,18.215,18.3122,18.2021,18.228,111400.0
2008-12-19 10:00:00,28.17,28.28,28.13,28.25,117400.0,18.2474,18.3187,18.2215,18.2992,117400.0
2008-12-19 10:10:00,28.24,28.44,28.15,28.4,195200.0,18.2928,18.4223,18.2345,18.3964,195200.0
2008-12-19 10:20:00,28.4,28.48,28.31,28.48,114000.0,18.3964,18.4482,18.3381,18.4482,114000.0
2008-12-19 10:30:00,28.48,28.56,28.37,28.55,84500.0,18.4482,18.5,18.377,18.4936,84500.0
2008-12-19 10:40:00,28.53,28.7,28.52,28.65,83900.0,18.4806,18.5907,18.4741,18.5583,83900.0
2008-12-19 10:50:00,28.65,28.74,28.58,28.59,97200.0,18.5583,18.6166,18.513,18.5195,97200.0
2008-12-19 11:00:00,28.6,28.65,28.53,28.61,68300.0,18.5259,18.5583,18.4806,18.5324,68300.0
2008-12-19 11:10:00,28.61,28.7,28.61,28.66,88300.0,18.5324,18.5907,18.5324,18.5648,88300.0
2008-12-19 11:20:00,28.66,28.7,28.57,28.66,52100.0,18.5648,18.5907,18.5065,18.5648,52100.0
2008-12-19 11:30:00,28.66,28.69,28.57,28.58,60200.0,18.5648,18.5842,18.5065,18.513,60200.0
2008-12-19 11:40:00,28.57,28.63,28.34,28.39,80300.0,18.5065,18.5454,18.3575,18.3899,80300.0
2008-12-19 11:50:00,28.37,28.39,28.1,28.11,93800.0,18.377,18.3899,18.2021,18.2085,93800.0
2008-12-19 12:00:00,28.11,28.22,28.0,28.0,143000.0,18.2085,18.2798,18.1373,18.1373,143000.0
2008-12-19 12:10:00,28.0,28.21,28.0,28.15,100700.0,18.1373,18.2733,18.1373,18.2345,100700.0
2008-12-19 12:20:00,28.15,28.29,28.07,28.29,95000.0,18.2345,18.3251,18.1826,18.3251,95000.0
2008-12-19 12:30:00,28.28,28.38,28.25,28.28,98800.0,18.3187,18.3834,18.2992,18.3187,98800.0
2008-12-19 12:40:00,28.28,28.3,28.22,28.3,60300.0,18.3187,18.3316,18.2798,18.3316,60300.0
2008-12-19 12:50:00,28.28,28.3,28.22,28.22,81700.0,18.3187,18.3316,18.2798,18.2798,81700.0
2008-12-19 13:00:00,28.22,28.28,28.21,28.26,79200.0,18.2798,18.3187,18.2733,18.3057,79200.0
2008-12-19 13:10:00,28.26,28.29,28.2,28.29,118400.0,18.3057,18.3251,18.2668,18.3251,118400.0
2008-12-19 13:20:00,28.28,28.32,28.25,28.32,90700.0,18.3187,18.3446,18.2992,18.3446,90700.0
2008-12-19 13:30:00,28.33,28.34,28.25,28.3,79600.0,18.3511,18.3575,18.2992,18.3316,79600.0
2008-12-19 13:40:00,28.31,28.37,28.25,28.26,79000.0,18.3381,18.377,18.2992,18.3057,79000.0
2008-12-19 13:50:00,28.26,28.33,28.16,28.32,84900.0,18.3057,18.3511,18.2409,18.3446,84900.0
2008-12-19 14:00:00,28.32,28.46,28.31,28.38,84300.0,18.3446,18.4353,18.3381,18.3834,84300.0
2008-12-19 14:10:00,28.38,28.42,28.31,28.38,124500.0,18.3834,18.4094,18.3381,18.3834,124500.0
2008-12-19 14:20:00,28.38,28.56,28.31,28.54,159200.0,18.3834,18.5,18.3381,18.4871,159200.0
2008-12-19 14:30:00,28.54,28.7,28.52,28.63,101100.0,18.4871,18.5907,18.4741,18.5454,101100.0
2008-12-19 14:40:00,28.61,28.69,28.52,28.68,131000.0,18.5324,18.5842,18.4741,18.5778,131000.0
2008-12-19 14:50:00,28.67,28.7,28.4,28.44,89100.0,18.5713,18.5907,18.3964,18.4223,89100.0
2008-12-19 15:00:00,28.45,28.51,28.34,28.4,125000.0,18.4288,18.4676,18.3575,18.3964,125000.0
2008-12-19 15:10:00,28.4,28.41,28.24,28.32,101700.0,18.3964,18.4029,18.2928,18.3446,101700.0
2008-12-19 15:20:00,28.33,28.42,28.22,28.33,168100.0,18.3511,18.4094,18.2798,18.3511,168100.0
2008-12-19 15:30:00,28.34,28.35,28.15,28.19,155000.0,18.3575,18.364,18.2345,18.2604,155000.0
2008-12-19 15:40:00,28.19,28.19,28.09,28.17,313400.0,18.2604,18.2604,18.1956,18.2474,313400.0
2008-12-19 15:50:00,28.17,28.3,28.1,28.13,593500.0,18.2474,18.3316,18.2021,18.2215,593500.0
2008-12-22 09:30:00,28.25,28.94,28.25,28.32,203600.0,18.2992,18.7462,18.2992,18.3446,203600.0
2008-12-22 09:40:00,28.32,28.34,28.01,28.2,203200.0,18.3446,18.3575,18.1438,18.2668,203200.0
2008-12-22 09:50:00,28.2,28.2,27.93,27.98,155000.0,18.2668,18.2668,18.0919,18.1243,155000.0
2008-12-22 10:00:00,27.97,28.01,27.46,27.48,160000.0,18.1179,18.1438,17.7875,17.8005,160000.0
2008-12-22 10:10:00,27.49,27.65,27.46,27.64,116800.0,17.8069,17.9106,17.7875,17.9041,116800.0
2008-12-22 10:20:00,27.65,27.65,27.41,27.44,121200.0,17.9106,17.9106,17.7551,17.7745,121200.0
2008-12-22 10:30:00,27.43,27.85,27.43,27.79,147600.0,17.7681,18.0401,17.7681,18.0013,147600.0
2008-12-22 10:40:00,27.8,28.0,27.76,27.99,156000.0,18.0077,18.1373,17.9818,18.1308,156000.0
2008-12-22 10:50:00,28.0,28.04,27.85,27.96,117400.0,18.1373,18.1632,18.0401,18.1114,117400.0
2008-12-22 11:00:00,27.95,27.96,27.69,27.71,93100.0,18.1049,18.1114,17.9365,17.9494,93100.0
2008-12-22 11:10:00,27.7,27.83,27.67,27.81,92400.0,17.943,18.0272,17.9235,18.0142,92400.0
2008-12-22 11:20:00,27.82,27.83,27.57,27.63,80300.0,18.0207,18.0272,17.8588,17.8976,80300.0
2008-12-22 11:30:00,27.62,27.62,27.43,27.46,94600.0,17.8911,17.8911,17.7681,17.7875,94600.0
2008-12-22 11:40:00,27.46,27.46,27.22,27.42,99000.0,17.7875,17.7875,17.632,17.7616,99000.0
2008-12-22 11:50:00,27.43,27.49,27.4,27.48,95000.0,17.7681,17.8069,17.7486,17.8005,95000.0
2008-12-22 12:00:00,27.49,27.52,27.42,27.43,74100.0,17.8069,17.8264,17.7616,17.7681,74100.0
2008-12-22 12:10:00,27.43,27.45,27.4,27.43,102700.0,17.7681,17.781,17.7486,17.7681,102700.0
2008-12-22 12:20:00,27.43,27.49,27.4,27.48,58900.0,17.7681,17.8069,17.7486,17.8005,58900.0
2008-12-22 12:30:00,27.48,27.5,27.44,27.47,54400.0,17.8005,17.8134,17.7745,17.794,54400.0
2008-12-22 12:40:00,27.46,27.53,27.41,27.44,73800.0,17.7875,17.8328,17.7551,17.7745,73800.0
2008-12-22 12:50:00,27.43,27.52,27.41,27.45,56600.0,17.7681,17.8264,17.7551,17.781,56600.0
2008-12-22 13:00:00,27.45,27.54,27.4,27.41,63400.0,17.781,17.8393,17.7486,17.7551,63400.0
2008-12-22 13:10:00,27.42,27.55,27.38,27.48,53900.0,17.7616,17.8458,17.7357,17.8005,53900.0
2008-12-22 13:20:00,27.48,27.57,27.4,27.42,43200.0,17.8005,17.8588,17.7486,17.7616,43200.0
2008-12-22 13:30:00,27.42,27.5,27.4,27.5,39900.0,17.7616,17.8134,17.7486,17.8134,39900.0
2008-12-22 13:40:00,27.51,27.55,27.36,27.37,89400.0,17.8199,17.8458,17.7227,17.7292,89400.0
2008-12-22 13:50:00,27.38,27.45,27.33,27.4,92000.0,17.7357,17.781,17.7033,17.7486,92000.0
2008-12-22 14:00:00,27.4,27.49,27.36,27.46,64200.0,17.7486,17.8069,17.7227,17.7875,64200.0
2008-12-22 14:10:00,27.47,27.47,27.3,27.34,79100.0,17.794,17.794,17.6839,17.7098,79100.0
2008-12-22 14:20:00,27.35,27.37,27.05,27.1,155700.0,17.7162,17.7292,17.5219,17.5543,155700.0
2008-12-22 14:30:00,27.1,27.14,27.02,27.03,95800.0,17.5543,17.5802,17.5025,17.509,95800.0
2008-12-22 14:40:00,27.02,27.17,27.01,27.13,110700.0,17.5025,17.5997,17.496,17.5737,110700.0
2008-12-22 14:50:00,27.13,27.14,26.85,26.88,201300.0,17.5737,17.5802,17.3924,17.4118,201300.0
2008-12-22 15:00:00,26.9,27.02,26.83,27.01,141000.0,17.4248,17.5025,17.3794,17.496,141000.0
2008-12-22 15:10:00,27.01,27.03,26.93,26.95,156900.0,17.496,17.509,17.4442,17.4571,156900.0
2008-12-22 15:20:00,26.96,26.96,26.8,26.9,170700.0,17.4636,17.4636,17.36,17.4248,170700.0
2008-12-22 15:30:00,26.88,27.03,26.87,27.0,253100.0,17.4118,17.509,17.4053,17.4895,253100.0
2008-12-22 15:40:00,26.98,27.17,26.9,27.11,453000.0,17.4766,17.5997,17.4248,17.5608,453000.0
2008-12-22 15:50:00,27.12,27.3,27.05,27.27,507900.0,17.5673,17.6839,17.5219,17.6644,507900.0
2008-12-23 09:30:00,27.35,27.67,27.24,27.53,135800.0,17.7162,17.9235,17.645,17.8328,135800.0
2008-12-23 09:40:00,27.52,27.75,27.45,27.74,94800.0,17.8264,17.9754,17.781,17.9689,94800.0
2008-12-23 09:50:00,27.74,27.96,27.71,27.77,89800.0,17.9689,18.1114,17.9494,17.9883,89800.0
2008-12-23 10:00:00,27.75,27.8,27.57,27.61,80600.0,17.9754,18.0077,17.8588,17.8847,80600.0
2008-12-23 10:10:00,27.61,27.83,27.58,27.63,100100.0,17.8847,18.0272,17.8652,17.8976,100100.0
2008-12-23 10:20:00,27.63,27.75,27.56,27.7,172000.0,17.8976,17.9754,17.8523,17.943,172000.0
2008-12-23 10:30:00,27.69,27.77,27.53,27.53,107800.0,17.9365,17.9883,17.8328,17.8328,107800.0
2008-12-23 10:40:00,27.53,27.71,27.51,27.71,70300.0,17.8328,17.9494,17.8199,17.9494,70300.0
2008-12-23 10:50:00,27.7,27.76,27.57,27.58,86900.0,17.943,17.9818,17.8588,17.8652,86900.0
2008-12-23 11:00:00,27.57,27.58,27.3,27.32,143200.0,17.8588,17.8652,17.6839,17.6968,143200.0
2008-12-23 11:10:00,27.32,27.39,27.31,27.32,92700.0,17.6968,17.7422,17.6903,17.6968,92700.0
2008-12-23 11:20:00,27.32,27.4,27.22,27.25,135300.0,17.6968,17.7486,17.632,17.6515,135300.0
2008-12-23 11:30:00,27.25,27.25,27.16,27.19,110700.0,17.6515,17.6515,17.5932,17.6126,110700.0
2008-12-23 11:40:00,27.2,27.32,27.18,27.3,121700.0,17.6191,17.6968,17.6061,17.6839,121700.0
2008-12-23 11:50:00,27.3,27.31,27.15,27.16,119000.0,17.6839,17.6903,17.5867,17.5932,119000.0
2008-12-23 12:00:00,27.16,27.18,27.02,27.06,72300.0,17.5932,17.6061,17.5025,17.5284,72300.0
2008-12-23 12:10:00,27.05,27.05,26.95,27.03,78300.0,17.5219,17.5219,17.4571,17.509,78300.0
2008-12-23 12:20:00,27.03,27.08,26.98,27.06,73800.0,17.509,17.5414,17.4766,17.5284,73800.0
2008-12-23 12:30:00,27.06,27.06,26.65,26.7,209200.0,17.5284,17.5284,17.2628,17.2952,209200.0
2008-12-23 12:40:00,26.7,26.73,26.63,26.7,136500.0,17.2952,17.3146,17.2499,17.2952,136500.0
2008-12-23 12:50:00,26.7,26.85,26.7,26.8,185500.0,17.2952,17.3924,17.2952,17.36,185500.0
2008-12-23 13:00:00,26.8,26.85,26.8,26.84,54900.0,17.36,17.3924,17.36,17.3859,54900.0
2008-12-23 13:10:00,26.85,26.87,26.8,26.8,99100.0,17.3924,17.4053,17.36,17.36,99100.0
2008-12-23 13:20:00,26.8,26.88,26.77,26.82,65800.0,17.36,17.4118,17.3405,17.3729,65800.0
2008-12-23 13:30:00,26.83,26.83,26.75,26.79,50100.0,17.3794,17.3794,17.3276,17.3535,50100.0
2008-12-23 13:40:00,26.79,26.85,26.76,26.85,60800.0,17.3535,17.3924,17.3341,17.3924,60800.0
2008-12-23 13:50:00,26.85,27.01,26.85,26.99,64000.0,17.3924,17.496,17.3924,17.4831,64000.0
2008-12-23 14:00:00,26.99,27.06,26.98,27.0,62400.0,17.4831,17.5284,17.4766,17.4895,62400.0
2008-12-23 14:10:00,27.0,27.18,27.0,27.16,75900.0,17.4895,17.6061,17.4895,17.5932,75900.0
2008-12-23 14:20:00,27.16,27.23,27.15,27.19,82400.0,17.5932,17.6385,17.5867,17.6126,82400.0
2008-12-23 14:30:00,27.18,27.21,27.0,27.0,89700.0,17.6061,17.6256,17.4895,17.4895,89700.0
2008-12-23 14:40:00,27.01,27.05,26.96,27.05,137800.0,17.496,17.5219,17.4636,17.5219,137800.0
2008-12-23 14:50:00,27.04,27.05,26.97,27.03,142900.0,17.5154,17.5219,17.4701,17.509,142900.0
2008-12-23 15:00:00,27.03,27.07,26.96,26.99,128600.0,17.509,17.5349,17.4636,17.4831,128600.0
2008-12-23 15:10:00,27.0,27.18,27.0,27.04,126800.0,17.4895,17.6061,17.4895,17.5154,126800.0
2008-12-23 15:20:00,27.04,27.15,26.99,27.07,107600.0,17.5154,17.5867,17.4831,17.5349,107600.0
2008-12-23 15:30:00,27.08,27.19,26.98,27.01,161300.0,17.5414,17.6126,17.4766,17.496,161300.0
2008-12-23 15:40:00,27.01,27.11,26.99,27.09,158200.0,17.496,17.5608,17.4831,17.5478,158200.0
2008-12-23 15:50:00,27.09,27.12,27.03,27.1,243700.0,17.5478,17.5673,17.509,17.5543,243700.0
2008-12-24 09:30:00,27.16,27.91,27.16,27.91,176000.0,17.5932,18.079,17.5932,18.079,176000.0
2008-12-24 09:40:00,27.91,27.97,27.73,27.73,94100.0,18.079,18.1179,17.9624,17.9624,94100.0
2008-12-24 09:50:00,27.73,27.8,27.6,27.63,108000.0,17.9624,18.0077,17.8782,17.8976,108000.0
2008-12-24 10:00:00,27.64,27.64,27.5,27.56,131500.0,17.9041,17.9041,17.8134,17.8523,131500.0
2008-12-24 10:10:00,27.56,27.73,27.56,27.73,62200.0,17.8523,17.9624,17.8523,17.9624,62200.0
2008-12-24 10:20:00,27.73,27.93,27.73,27.9,70700.0,17.9624,18.0919,17.9624,18.0725,70700.0
2008-12-24 10:30:00,27.89,27.92,27.76,27.77,78700.0,18.066,18.0855,17.9818,17.9883,78700.0
2008-12-24 10:40:00,27.77,27.78,27.73,27.75,56100.0,17.9883,17.9948,17.9624,17.9754,56100.0
2008-12-24 10:50:00,27.74,27.79,27.68,27.68,55500.0,17.9689,18.0013,17.93,17.93,55500.0
2008-12-24 11:00:00,27.67,27.69,27.65,27.68,45700.0,17.9235,17.9365,17.9106,17.93,45700.0
2008-12-24 11:10:00,27.67,27.68,27.67,27.67,30200.0,17.9235,17.93,17.9235,17.9235,30200.0
2008-12-24 11:20:00,27.67,27.68,27.65,27.65,43800.0,17.9235,17.93,17.9106,17.9106,43800.0
2008-12-24 11:30:00,27.66,27.75,27.66,27.75,51000.0,17.9171,17.9754,17.9171,17.9754,51000.0
2008-12-24 11:40:00,27.75,27.76,27.65,27.72,82400.0,17.9754,17.9818,17.9106,17.9559,82400.0
2008-12-24 11:50:00,27.72,27.78,27.65,27.67,112000.0,17.9559,17.9948,17.9106,17.9235,112000.0
2008-12-24 12:00:00,27.68,27.76,27.66,27.75,34300.0,17.93,17.9818,17.9171,17.9754,34300.0
2008-12-24 12:10:00,27.75,27.75,27.69,27.75,41000.0,17.9754,17.9754,17.9365,17.9754,41000.0
2008-12-24 12:20:00,27.74,27.79,27.74,27.77,63700.0,17.9689,18.0013,17.9689,17.9883,63700.0
2008-12-24 12:30:00,27.78,27.78,27.72,27.73,70700.0,17.9948,17.9948,17.9559,17.9624,70700.0
2008-12-24 12:40:00,27.72,27.74,27.7,27.73,50400.0,17.9559,17.9689,17.943,17.9624,50400.0
2008-12-24 12:50:00,27.74,27.79,27.7,27.73,187600.0,17.9689,18.0013,17.943,17.9624,187600.0
2008-12-26 09:30:00,27.99,28.46,27.99,28.36,94400.0,18.1308,18.4353,18.1308,18.3705,94400.0
2008-12-26 09:40:00,28.34,28.35,28.21,28.25,46300.0,18.3575,18.364,18.2733,18.2992,46300.0
2008-12-26 09:50:00,28.25,28.26,28.2,28.22,75000.0,18.2992,18.3057,18.2668,18.2798,75000.0
2008-12-26 10:00:00,28.21,28.26,28.2,28.25,57000.0,18.2733,18.3057,18.2668,18.2992,57000.0
2008-12-26 10:10:00,28.24,28.26,28.23,28.25,54400.0,18.2928,18.3057,18.2863,18.2992,54400.0
2008-12-26 10:20:00,28.25,28.26,28.16,28.16,39900.0,18.2992,18.3057,18.2409,18.2409,39900.0
2008-12-26 10:30:00,28.16,28.2,28.16,28.17,34200.0,18.2409,18.2668,18.2409,18.2474,34200.0
2008-12-26 10:40:00,28.16,28.17,28.15,28.16,24600.0,18.2409,18.2474,18.2345,18.2409,24600.0
2008-12-26 10:50:00,28.16,28.19,28.15,28.17,29300.0,18.2409,18.2604,18.2345,18.2474,29300.0
2008-12-26 11:00:00,28.16,28.16,28.01,28.03,52400.0,18.2409,18.2409,18.1438,18.1567,52400.0
2008-12-26 11:10:00,28.02,28.02,27.93,28.0,80200.0,18.1502,18.1502,18.0919,18.1373,80200.0
2008-12-26 11:20:00,28.0,28.0,27.95,27.99,39100.0,18.1373,18.1373,18.1049,18.1308,39100.0
2008-12-26 11:30:00,28.0,28.01,27.97,27.98,34900.0,18.1373,18.1438,18.1179,18.1243,34900.0
2008-12-26 11:40:00,27.98,28.01,27.98,28.0,39400.0,18.1243,18.1438,18.1243,18.1373,39400.0
2008-12-26 11:50:00,28.0,28.12,27.99,28.11,51000.0,18.1373,18.215,18.1308,18.2085,51000.0
2008-12-26 12:00:00,28.11,28.15,28.1,28.13,31800.0,18.2085,18.2345,18.2021,18.2215,31800.0
2008-12-26 12:10:00,28.12,28.12,28.08,28.09,20500.0,18.215,18.215,18.1891,18.1956,20500.0
2008-12-26 12:20:00,28.08,28.1,28.03,28.03,22100.0,18.1891,18.2021,18.1567,18.1567,22100.0
2008-12-26 12:30:00,28.04,28.05,27.99,27.99,20400.0,18.1632,18.1697,18.1308,18.1308,20400.0
2008-12-26 12:40:00,27.98,28.01,27.98,27.98,33800.0,18.1243,18.1438,18.1243,18.1243,33800.0
2008-12-26 12:50:00,27.98,28.13,27.94,27.94,75800.0,18.1243,18.2215,18.0984,18.0984,75800.0
2008-12-26 13:00:00,27.92,28.0,27.9,27.99,27000.0,18.0855,18.1373,18.0725,18.1308,27000.0
2008-12-26 13:10:00,27.99,27.99,27.92,27.93,23800.0,18.1308,18.1308,18.0855,18.0919,23800.0
2008-12-26 13:20:00,27.93,27.99,27.92,27.96,42000.0,18.0919,18.1308,18.0855,18.1114,42000.0
2008-12-26 13:30:00,27.98,28.11,27.98,28.1,46100.0,18.1243,18.2085,18.1243,18.2021,46100.0
2008-12-26 13:40:00,28.1,28.11,28.06,28.09,26800.0,18.2021,18.2085,18.1762,18.1956,26800.0
2008-12-26 13:50:00,28.1,28.11,28.06,28.08,26900.0,18.2021,18.2085,18.1762,18.1891,26900.0
2008-12-26 14:00:00,28.08,28.13,28.07,28.1,20400.0,18.1891,18.2215,18.1826,18.2021,20400.0
2008-12-26 14:10:00,28.11,28.11,28.06,28.09,31600.0,18.2085,18.2085,18.1762,18.1956,31600.0
2008-12-26 14:20:00,28.1,28.12,28.07,28.09,33000.0,18.2021,18.215,18.1826,18.1956,33000.0
2008-12-26 14:30:00,28.08,28.17,28.07,28.16,41600.0,18.1891,18.2474,18.1826,18.2409,41600.0
2008-12-26 14:40:00,28.16,28.22,28.16,28.21,37700.0,18.2409,18.2798,18.2409,18.2733,37700.0
2008-12-26 14:50:00,28.22,28.23,28.18,28.23,28200.0,18.2798,18.2863,18.2539,18.2863,28200.0
2008-12-26 15:00:00,28.23,28.33,28.2,28.26,109400.0,18.2863,18.3511,18.2668,18.3057,109400.0
2008-12-26 15:10:00,28.27,28.33,28.23,28.31,95400.0,18.3122,18.3511,18.2863,18.3381,95400.0
2008-12-26 15:20:00,28.3,28.42,28.29,28.41,57200.0,18.3316,18.4094,18.3251,18.4029,57200.0
2008-12-26 15:30:00,28.4,28.42,28.38,28.39,92700.0,18.3964,18.4094,18.3834,18.3899,92700.0
2008-12-26 15:40:00,28.39,28.41,28.31,28.32,108700.0,18.3899,18.4029,18.3381,18.3446,108700.0
2008-12-26 15:50:00,28.31,28.33,28.25,28.31,203100.0,18.3381,18.3511,18.2992,18.3381,203100.0
2008-12-29 09:30:00,28.64,28.64,28.05,28.36,166900.0,18.5519,18.5519,18.1697,18.3705,166900.0
2008-12-29 09:40:00,28.38,28.49,28.37,28.37,81400.0,18.3834,18.4547,18.377,18.377,81400.0
2008-12-29 09:50:00,28.37,28.41,28.14,28.2,83100.0,18.377,18.4029,18.228,18.2668,83100.0
2008-12-29 10:00:00,28.2,28.42,28.2,28.42,63700.0,18.2668,18.4094,18.2668,18.4094,63700.0
2008-12-29 10:10:00,28.41,28.46,28.35,28.46,65700.0,18.4029,18.4353,18.364,18.4353,65700.0
2008-12-29 10:20:00,28.46,28.5,28.41,28.49,62000.0,18.4353,18.4612,18.4029,18.4547,62000.0
2008-12-29 10:30:00,28.48,28.6,28.47,28.47,65300.0,18.4482,18.5259,18.4417,18.4417,65300.0
2008-12-29 10:40:00,28.46,28.53,28.36,28.51,70400.0,18.4353,18.4806,18.3705,18.4676,70400.0
2008-12-29 10:50:00,28.51,28.63,28.5,28.52,104000.0,18.4676,18.5454,18.4612,18.4741,104000.0
2008-12-29 11:00:00,28.5,28.52,28.45,28.47,134600.0,18.4612,18.4741,18.4288,18.4417,134600.0
2008-12-29 11:10:00,28.48,28.48,28.35,28.38,86600.0,18.4482,18.4482,18.364,18.3834,86600.0
2008-12-29 11:20:00,28.38,28.45,28.37,28.44,55800.0,18.3834,18.4288,18.377,18.4223,55800.0
2008-12-29 11:30:00,28.44,28.59,28.44,28.57,69600.0,18.4223,18.5195,18.4223,18.5065,69600.0
2008-12-29 11:40:00,28.56,28.6,28.56,28.59,39800.0,18.5,18.5259,18.5,18.5195,39800.0
2008-12-29 11:50:00,28.59,28.6,28.51,28.55,75000.0,18.5195,18.5259,18.4676,18.4936,75000.0
2008-12-29 12:00:00,28.55,28.62,28.53,28.54,79000.0,18.4936,18.5389,18.4806,18.4871,79000.0
2008-12-29 12:10:00,28.52,28.52,28.47,28.47,38900.0,18.4741,18.4741,18.4417,18.4417,38900.0
2008-12-29 12:20:00,28.47,28.47,28.39,28.39,58100.0,18.4417,18.4417,18.3899,18.3899,58100.0
2008-12-29 12:30:00,28.39,28.4,28.37,28.39,43300.0,18.3899,18.3964,18.377,18.3899,43300.0
2008-12-29 12:40:00,28.4,28.4,28.27,28.27,91000.0,18.3964,18.3964,18.3122,18.3122,91000.0
2008-12-29 12:50:00,28.27,28.27,28.04,28.04,153300.0,18.3122,18.3122,18.1632,18.1632,153300.0
2008-12-29 13:00:00,28.04,28.04,27.94,28.01,105100.0,18.1632,18.1632,18.0984,18.1438,105100.0
2008-12-29 13:10:00,28.0,28.06,28.0,28.05,47200.0,18.1373,18.1762,18.1373,18.1697,47200.0
2008-12-29 13:20:00,28.04,28.1,28.04,28.05,59400.0,18.1632,18.2021,18.1632,18.1697,59400.0
2008-12-29 13:30:00,28.05,28.12,28.05,28.12,45800.0,18.1697,18.215,18.1697,18.215,45800.0
2008-12-29 13:40:00,28.11,28.18,28.11,28.18,49500.0,18.2085,18.2539,18.2085,18.2539,49500.0
2008-12-29 13:50:00,28.18,28.26,28.16,28.25,66900.0,18.2539,18.3057,18.2409,18.2992,66900.0
2008-12-29 14:00:00,28.26,28.26,28.23,28.26,97400.0,18.3057,18.3057,18.2863,18.3057,97400.0
2008-12-29 14:10:00,28.25,28.34,28.25,28.33,93800.0,18.2992,18.3575,18.2992,18.3511,93800.0
2008-12-29 14:20:00,28.34,28.46,28.34,28.45,105800.0,18.3575,18.4353,18.3575,18.4288,105800.0
2008-12-29 14:30:00,28.45,28.52,28.44,28.49,130800.0,18.4288,18.4741,18.4223,18.4547,130800.0
2008-12-29 14:40:00,28.49,28.56,28.48,28.55,88300.0,18.4547,18.5,18.4482,18.4936,88300.0
2008-12-29 14:50:00,28.55,28.74,28.54,28.67,265600.0,18.4936,18.6166,18.4871,18.5713,265600.0
2008-12-29 15:00:00,28.68,28.79,28.67,28.74,234800.0,18.5778,18.649,18.5713,18.6166,234800.0
2008-12-29 15:10:00,28.74,28.77,28.65,28.66,111800.0,18.6166,18.6361,18.5583,18.5648,111800.0
2008-12-29 15:20:00,28.67,28.7,28.58,28.62,184800.0,18.5713,18.5907,18.513,18.5389,184800.0
2008-12-29 15:30:00,28.62,28.68,28.5,28.59,173500.0,18.5389,18.5778,18.4612,18.5195,173500.0
2008-12-29 15:40:00,28.6,28.73,28.6,28.69,191700.0,18.5259,18.6102,18.5259,18.5842,191700.0
2008-12-29 15:50:00,28.69,28.71,28.67,28.7,358100.0,18.5842,18.5972,18.5713,18.5907,358100.0
2008-12-30 09:30:00,28.92,29.08,28.91,28.98,193900.0,18.7332,18.8369,18.7268,18.7721,193900.0
2008-12-30 09:40:00,28.96,29.05,28.92,28.93,81200.0,18.7591,18.8174,18.7332,18.7397,81200.0
2008-12-30 09:50:00,28.93,28.94,28.84,28.86,120800.0,18.7397,18.7462,18.6814,18.6944,120800.0
2008-12-30 10:00:00,28.83,28.94,28.75,28.89,92500.0,18.6749,18.7462,18.6231,18.7138,92500.0
2008-12-30 10:10:00,28.89,28.95,28.86,28.94,115100.0,18.7138,18.7527,18.6944,18.7462,115100.0
2008-12-30 10:20:00,28.94,28.95,28.74,28.78,104100.0,18.7462,18.7527,18.6166,18.6425,104100.0
2008-12-30 10:30:00,28.8,28.83,28.61,28.67,103300.0,18.6555,18.6749,18.5324,18.5713,103300.0
2008-12-30 10:40:00,28.69,28.7,28.58,28.58,242500.0,18.5842,18.5907,18.513,18.513,242500.0
2008-12-30 10:50:00,28.59,28.61,28.52,28.61,50000.0,18.5195,18.5324,18.4741,18.5324,50000.0
2008-12-30 11:00:00,28.6,28.72,28.6,28.7,53400.0,18.5259,18.6037,18.5259,18.5907,53400.0
2008-12-30 11:10:00,28.68,28.68,28.57,28.59,54900.0,18.5778,18.5778,18.5065,18.5195,54900.0
2008-12-30 11:20:00,28.6,28.77,28.6,28.75,59200.0,18.5259,18.6361,18.5259,18.6231,59200.0
2008-12-30 11:30:00,28.75,28.79,28.7,28.75,55400.0,18.6231,18.649,18.5907,18.6231,55400.0
2008-12-30 11:40:00,28.75,28.8,28.74,28.79,74800.0,18.6231,18.6555,18.6166,18.649,74800.0
2008-12-30 11:50:00,28.8,28.8,28.76,28.77,36700.0,18.6555,18.6555,18.6296,18.6361,36700.0
2008-12-30 12:00:00,28.77,28.77,28.62,28.62,43200.0,18.6361,18.6361,18.5389,18.5389,43200.0
2008-12-30 12:10:00,28.61,28.67,28.6,28.67,47200.0,18.5324,18.5713,18.5259,18.5713,47200.0
2008-12-30 12:20:00,28.66,28.7,28.61,28.69,34800.0,18.5648,18.5907,18.5324,18.5842,34800.0
2008-12-30 12:30:00,28.69,28.71,28.65,28.7,61700.0,18.5842,18.5972,18.5583,18.5907,61700.0
2008-12-30 12:40:00,28.7,28.8,28.65,28.74,70900.0,18.5907,18.6555,18.5583,18.6166,70900.0
2008-12-30 12:50:00,28.75,28.79,28.69,28.74,66800.0,18.6231,18.649,18.5842,18.6166,66800.0
2008-12-30 13:00:00,28.73,28.74,28.67,28.68,153300.0,18.6102,18.6166,18.5713,18.5778,153300.0
2008-12-30 13:10:00,28.67,28.69,28.57,28.57,79100.0,18.5713,18.5842,18.5065,18.5065,79100.0
2008-12-30 13:20:00,28.57,28.75,28.56,28.68,139500.0,18.5065,18.6231,18.5,18.5778,139500.0
2008-12-30 13:30:00,28.68,28.68,28.6,28.63,49300.0,18.5778,18.5778,18.5259,18.5454,49300.0
2008-12-30 13:40:00,28.63,28.72,28.58,28.72,39800.0,18.5454,18.6037,18.513,18.6037,39800.0
2008-12-30 13:50:00,28.71,28.75,28.58,28.59,55100.0,18.5972,18.6231,18.513,18.5195,55100.0
2008-12-30 14:00:00,28.59,28.6,28.52,28.58,43400.0,18.5195,18.5259,18.4741,18.513,43400.0
2008-12-30 14:10:00,28.58,28.58,28.52,28.53,62100.0,18.513,18.513,18.4741,18.4806,62100.0
2008-12-30 14:20:00,28.54,28.66,28.53,28.64,124500.0,18.4871,18.5648,18.4806,18.5519,124500.0
2008-12-30 14:30:00,28.64,28.68,28.58,28.58,40300.0,18.5519,18.5778,18.513,18.513,40300.0
2008-12-30 14:40:00,28.58,28.61,28.53,28.56,45000.0,18.513,18.5324,18.4806,18.5,45000.0
2008-12-30 14:50:00,28.56,28.56,28.47,28.49,54600.0,18.5,18.5,18.4417,18.4547,54600.0
2008-12-30 15:00:00,28.5,28.61,28.49,28.56,85900.0,18.4612,18.5324,18.4547,18.5,85900.0
2008-12-30 15:10:00,28.57,28.67,28.55,28.65,95000.0,18.5065,18.5713,18.4936,18.5583,95000.0
2008-12-30 15:20:00,28.65,28.71,28.63,28.7,109300.0,18.5583,18.5972,18.5454,18.5907,109300.0
2008-12-30 15:30:00,28.69,28.7,28.65,28.69,131200.0,18.5842,18.5907,18.5583,18.5842,131200.0
2008-12-30 15:40:00,28.7,28.77,28.68,28.7,229800.0,18.5907,18.6361,18.5778,18.5907,229800.0
2008-12-30 15:50:00,28.7,28.85,28.69,28.73,571100.0,18.5907,18.6879,18.5842,18.6102,571100.0
2008-12-31 09:30:00,28.77,29.01,28.6,28.95,193600.0,18.6361,18.7915,18.5259,18.7527,193600.0
2008-12-31 09:40:00,28.94,28.95,28.82,28.85,105000.0,18.7462,18.7527,18.6685,18.6879,105000.0
2008-12-31 09:50:00,28.85,28.88,28.79,28.82,112600.0,18.6879,18.7073,18.649,18.6685,112600.0
2008-12-31 10:00:00,28.82,28.95,28.81,28.9,69900.0,18.6685,18.7527,18.662,18.7203,69900.0
2008-12-31 10:10:00,28.89,28.9,28.82,28.84,48400.0,18.7138,18.7203,18.6685,18.6814,48400.0
2008-12-31 10:20:00,28.86,28.93,28.84,28.85,93600.0,18.6944,18.7397,18.6814,18.6879,93600.0
2008-12-31 10:30:00,28.85,28.85,28.73,28.8,96000.0,18.6879,18.6879,18.6102,18.6555,96000.0
2008-12-31 10:40:00,28.8,28.87,28.79,28.84,123900.0,18.6555,18.7008,18.649,18.6814,123900.0
2008-12-31 10:50:00,28.84,28.88,28.82,28.82,86600.0,18.6814,18.7073,18.6685,18.6685,86600.0
2008-12-31 11:00:00,28.82,28.86,28.81,28.85,43500.0,18.6685,18.6944,18.662,18.6879,43500.0
2008-12-31 11:10:00,28.85,28.86,28.82,28.83,38200.0,18.6879,18.6944,18.6685,18.6749,38200.0
2008-12-31 11:20:00,28.83,28.88,28.82,28.87,53600.0,18.6749,18.7073,18.6685,18.7008,53600.0
2008-12-31 11:30:00,28.87,28.94,28.84,28.85,90800.0,18.7008,18.7462,18.6814,18.6879,90800.0
2008-12-31 11:40:00,28.85,28.87,28.8,28.82,66000.0,18.6879,18.7008,18.6555,18.6685,66000.0
2008-12-31 11:50:00,28.81,28.84,28.74,28.83,70200.0,18.662,18.6814,18.6166,18.6749,70200.0
2008-12-31 12:00:00,28.83,28.89,28.83,28.88,75100.0,18.6749,18.7138,18.6749,18.7073,75100.0
2008-12-31 12:10:00,28.89,28.89,28.83,28.85,61700.0,18.7138,18.7138,18.6749,18.6879,61700.0
2008-12-31 12:20:00,28.86,28.86,28.82,28.84,48200.0,18.6944,18.6944,18.6685,18.6814,48200.0
2008-12-31 12:30:00,28.83,28.88,28.82,28.85,41100.0,18.6749,18.7073,18.6685,18.6879,41100.0
2008-12-31 12:40:00,28.86,28.92,28.85,28.91,55500.0,18.6944,18.7332,18.6879,18.7268,55500.0
2008-12-31 12:50:00,28.91,28.92,28.88,28.9,58300.0,18.7268,18.7332,18.7073,18.7203,58300.0
2008-12-31 13:00:00,28.89,28.9,28.85,28.87,70700.0,18.7138,18.7203,18.6879,18.7008,70700.0
2008-12-31 13:10:00,28.86,28.87,28.79,28.8,93400.0,18.6944,18.7008,18.649,18.6555,93400.0
2008-12-31 13:20:00,28.81,28.82,28.73,28.82,78100.0,18.662,18.6685,18.6102,18.6685,78100.0
2008-12-31 13:30:00,28.81,28.84,28.79,28.82,47900.0,18.662,18.6814,18.649,18.6685,47900.0
2008-12-31 13:40:00,28.82,28.89,28.8,28.87,55500.0,18.6685,18.7138,18.6555,18.7008,55500.0
2008-12-31 13:50:00,28.88,28.99,28.87,28.96,78500.0,18.7073,18.7786,18.7008,18.7591,78500.0
2008-12-31 14:00:00,28.96,29.0,28.95,28.99,144900.0,18.7591,18.7851,18.7527,18.7786,144900.0
2008-12-31 14:10:00,28.99,29.0,28.92,28.94,61100.0,18.7786,18.7851,18.7332,18.7462,61100.0
2008-12-31 14:20:00,28.94,28.95,28.9,28.94,65500.0,18.7462,18.7527,18.7203,18.7462,65500.0
2008-12-31 14:30:00,28.94,28.95,28.79,28.89,119500.0,18.7462,18.7527,18.649,18.7138,119500.0
2008-12-31 14:40:00,28.89,28.93,28.78,28.82,105700.0,18.7138,18.7397,18.6425,18.6685,105700.0
2008-12-31 14:50:00,28.82,28.9,28.77,28.9,59000.0,18.6685,18.7203,18.6361,18.7203,59000.0
2008-12-31 15:00:00,28.9,28.93,28.87,28.9,147600.0,18.7203,18.7397,18.7008,18.7203,147600.0
2008-12-31 15:10:00,28.9,28.93,28.78,28.88,104300.0,18.7203,18.7397,18.6425,18.7073,104300.0
2008-12-31 15:20:00,28.87,28.92,28.79,28.88,134700.0,18.7008,18.7332,18.649,18.7073,134700.0
2008-12-31 15:30:00,28.88,28.94,28.82,28.9,165300.0,18.7073,18.7462,18.6685,18.7203,165300.0
2008-12-31 15:40:00,28.9,28.95,28.75,28.85,213600.0,18.7203,18.7527,18.6231,18.6879,213600.0
2008-12-31 15:50:00,28.85,28.9,28.75,28.8,355500.0,18.6879,18.7203,18.6231,18.6555,355500.0
2009-01-02 09:30:00,28.8,29.05,28.64,28.9,114300.0,18.6555,18.8174,18.5519,18.7203,114300.0
2009-01-02 09:40:00,28.89,28.97,28.86,28.9,116400.0,18.7138,18.7656,18.6944,18.7203,116400.0
2009-01-02 09:50:00,28.9,28.92,28.79,28.89,101600.0,18.7203,18.7332,18.649,18.7138,101600.0
2009-01-02 10:00:00,28.9,29.0,28.78,28.79,146300.0,18.7203,18.7851,18.6425,18.649,146300.0
2009-01-02 10:10:00,28.79,28.79,28.62,28.67,135400.0,18.649,18.649,18.5389,18.5713,135400.0
2009-01-02 10:20:00,28.66,28.73,28.52,28.57,158200.0,18.5648,18.6102,18.4741,18.5065,158200.0
2009-01-02 10:30:00,28.57,28.81,28.55,28.67,150000.0,18.5065,18.662,18.4936,18.5713,150000.0
2009-01-02 10:40:00,28.67,28.74,28.61,28.74,81200.0,18.5713,18.6166,18.5324,18.6166,81200.0
2009-01-02 10:50:00,28.74,28.76,28.67,28.7,108700.0,18.6166,18.6296,18.5713,18.5907,108700.0
2009-01-02 11:00:00,28.71,28.79,28.66,28.78,107100.0,18.5972,18.649,18.5648,18.6425,107100.0
2009-01-02 11:10:00,28.77,28.81,28.6,28.75,147300.0,18.6361,18.662,18.5259,18.6231,147300.0
2009-01-02 11:20:00,28.76,28.88,28.76,28.87,116600.0,18.6296,18.7073,18.6296,18.7008,116600.0
2009-01-02 11:30:00,28.88,28.91,28.76,28.76,123600.0,18.7073,18.7268,18.6296,18.6296,123600.0
2009-01-02 11:40:00,28.76,28.86,28.76,28.76,59000.0,18.6296,18.6944,18.6296,18.6296,59000.0
2009-01-02 11:50:00,28.76,28.83,28.71,28.76,77100.0,18.6296,18.6749,18.5972,18.6296,77100.0
2009-01-02 12:00:00,28.77,28.82,28.71,28.8,60000.0,18.6361,18.6685,18.5972,18.6555,60000.0
2009-01-02 12:10:00,28.79,28.8,28.73,28.78,63500.0,18.649,18.6555,18.6102,18.6425,63500.0
2009-01-02 12:20:00,28.78,28.81,28.76,28.78,46700.0,18.6425,18.662,18.6296,18.6425,46700.0
2009-01-02 12:30:00,28.79,28.89,28.78,28.88,77000.0,18.649,18.7138,18.6425,18.7073,77000.0
2009-01-02 12:40:00,28.87,28.91,28.79,28.81,85900.0,18.7008,18.7268,18.649,18.662,85900.0
2009-01-02 12:50:00,28.81,28.82,28.76,28.78,45100.0,18.662,18.6685,18.6296,18.6425,45100.0
2009-01-02 13:00:00,28.79,28.82,28.76,28.81,49200.0,18.649,18.6685,18.6296,18.662,49200.0
2009-01-02 13:10:00,28.81,28.83,28.78,28.79,63000.0,18.662,18.6749,18.6425,18.649,63000.0
2009-01-02 13:20:00,28.79,28.85,28.78,28.84,60000.0,18.649,18.6879,18.6425,18.6814,60000.0
2009-01-02 13:30:00,28.85,28.9,28.82,28.87,57500.0,18.6879,18.7203,18.6685,18.7008,57500.0
2009-01-02 13:40:00,28.87,28.94,28.87,28.88,62500.0,18.7008,18.7462,18.7008,18.7073,62500.0
2009-01-02 13:50:00,28.9,28.92,28.83,28.85,78200.0,18.7203,18.7332,18.6749,18.6879,78200.0
2009-01-02 14:00:00,28.85,28.89,28.8,28.82,150800.0,18.6879,18.7138,18.6555,18.6685,150800.0
2009-01-02 14:10:00,28.82,28.93,28.79,28.91,98400.0,18.6685,18.7397,18.649,18.7268,98400.0
2009-01-02 14:20:00,28.9,29.0,28.9,28.99,122300.0,18.7203,18.7851,18.7203,18.7786,122300.0
2009-01-02 14:30:00,28.99,29.0,28.9,28.96,207100.0,18.7786,18.7851,18.7203,18.7591,207100.0
2009-01-02 14:40:00,28.96,29.0,28.96,28.99,73700.0,18.7591,18.7851,18.7591,18.7786,73700.0
2009-01-02 14:50:00,28.98,29.01,28.98,28.99,104600.0,18.7721,18.7915,18.7721,18.7786,104600.0
2009-01-02 15:00:00,28.99,29.01,28.97,28.98,257200.0,18.7786,18.7915,18.7656,18.7721,257200.0
2009-01-02 15:10:00,28.99,29.06,28.97,29.06,173800.0,18.7786,18.8239,18.7656,18.8239,173800.0
2009-01-02 15:20:00,29.05,29.19,29.05,29.17,195900.0,18.8174,18.9081,18.8174,18.8952,195900.0
2009-01-02 15:30:00,29.17,29.2,29.15,29.18,184200.0,18.8952,18.9146,18.8822,18.9016,184200.0
2009-01-02 15:40:00,29.18,29.23,29.13,29.14,467100.0,18.9016,18.934,18.8693,18.8757,467100.0
2009-01-02 15:50:00,29.15,29.2,29.11,29.13,884800.0,18.8822,18.9146,18.8563,18.8693,884800.0
2009-01-05 09:30:00,28.92,29.3,28.61,29.15,312300.0,18.7332,18.9794,18.5324,18.8822,312300.0
2009-01-05 09:40:00,29.15,29.25,29.12,29.25,176000.0,18.8822,18.947,18.8628,18.947,176000.0
2009-01-05 09:50:00,29.24,29.3,29.22,29.27,132200.0,18.9405,18.9794,18.9276,18.9599,132200.0
2009-01-05 10:00:00,29.28,29.32,29.17,29.28,188300.0,18.9664,18.9923,18.8952,18.9664,188300.0
2009-01-05 10:10:00,29.29,29.29,29.2,29.25,186300.0,18.9729,18.9729,18.9146,18.947,186300.0
2009-01-05 10:20:00,29.25,29.36,29.23,29.33,197000.0,18.947,19.0182,18.934,18.9988,197000.0
2009-01-05 10:30:00,29.33,29.35,29.28,29.33,140700.0,18.9988,19.0118,18.9664,18.9988,140700.0
2009-01-05 10:40:00,29.33,29.35,29.28,29.3,116500.0,18.9988,19.0118,18.9664,18.9794,116500.0
2009-01-05 10:50:00,29.3,29.35,29.29,29.34,75000.0,18.9794,19.0118,18.9729,19.0053,75000.0
2009-01-05 11:00:00,29.34,29.35,29.3,29.3,122700.0,19.0053,19.0118,18.9794,18.9794,122700.0
2009-01-05 11:10:00,29.3,29.33,29.22,29.25,153400.0,18.9794,18.9988,18.9276,18.947,153400.0
2009-01-05 11:20:00,29.25,29.28,29.17,29.24,177100.0,18.947,18.9664,18.8952,18.9405,177100.0
2009-01-05 11:30:00,29.24,29.27,29.2,29.27,86400.0,18.9405,18.9599,18.9146,18.9599,86400.0
2009-01-05 11:40:00,29.27,29.29,29.24,29.28,88400.0,18.9599,18.9729,18.9405,18.9664,88400.0
2009-01-05 11:50:00,29.28,29.28,29.1,29.1,157000.0,18.9664,18.9664,18.8498,18.8498,157000.0
2009-01-05 12:00:00,29.1,29.17,29.08,29.17,115700.0,18.8498,18.8952,18.8369,18.8952,115700.0
2009-01-05 12:10:00,29.17,29.17,29.05,29.14,165900.0,18.8952,18.8952,18.8174,18.8757,165900.0
2009-01-05 12:20:00,29.14,29.27,29.13,29.25,102600.0,18.8757,18.9599,18.8693,18.947,102600.0
2009-01-05 12:30:00,29.24,29.27,29.2,29.25,145900.0,18.9405,18.9599,18.9146,18.947,145900.0
2009-01-05 12:40:00,29.26,29.26,29.14,29.17,78300.0,18.9535,18.9535,18.8757,18.8952,78300.0
2009-01-05 12:50:00,29.16,29.19,29.08,29.19,86000.0,18.8887,18.9081,18.8369,18.9081,86000.0
2009-01-05 13:00:00,29.18,29.25,29.16,29.16,115500.0,18.9016,18.947,18.8887,18.8887,115500.0
2009-01-05 13:10:00,29.15,29.25,29.14,29.25,165300.0,18.8822,18.947,18.8757,18.947,165300.0
2009-01-05 13:20:00,29.25,29.36,29.24,29.28,139300.0,18.947,19.0182,18.9405,18.9664,139300.0
2009-01-05 13:30:00,29.28,29.31,29.22,29.27,107100.0,18.9664,18.9859,18.9276,18.9599,107100.0
2009-01-05 13:40:00,29.26,29.37,29.21,29.36,104900.0,18.9535,19.0247,18.9211,19.0182,104900.0
2009-01-05 13:50:00,29.36,29.44,29.31,29.34,232500.0,19.0182,19.0701,18.9859,19.0053,232500.0
2009-01-05 14:00:00,29.33,29.5,29.32,29.4,158200.0,18.9988,19.1089,18.9923,19.0442,158200.0
2009-01-05 14:10:00,29.41,29.43,29.26,29.3,104100.0,19.0506,19.0636,18.9535,18.9794,104100.0
2009-01-05 14:20:00,29.3,29.31,29.14,29.23,162700.0,18.9794,18.9859,18.8757,18.934,162700.0
2009-01-05 14:30:00,29.22,29.27,29.13,29.22,100200.0,18.9276,18.9599,18.8693,18.9276,100200.0
2009-01-05 14:40:00,29.21,29.25,29.04,29.06,141400.0,18.9211,18.947,18.811,18.8239,141400.0
2009-01-05 14:50:00,29.06,29.12,28.98,29.11,180800.0,18.8239,18.8628,18.7721,18.8563,180800.0
2009-01-05 15:00:00,29.12,29.29,29.08,29.08,237100.0,18.8628,18.9729,18.8369,18.8369,237100.0
2009-01-05 15:10:00,29.08,29.09,28.9,29.05,253400.0,18.8369,18.8434,18.7203,18.8174,253400.0
2009-01-05 15:20:00,29.05,29.11,28.95,29.09,163400.0,18.8174,18.8563,18.7527,18.8434,163400.0
2009-01-05 15:30:00,29.08,29.08,28.92,29.05,248600.0,18.8369,18.8369,18.7332,18.8174,248600.0
2009-01-05 15:40:00,29.04,29.11,28.93,29.01,328900.0,18.811,18.8563,18.7397,18.7915,328900.0
2009-01-05 15:50:00,28.99,29.06,28.95,29.06,375200.0,18.7786,18.8239,18.7527,18.8239,375200.0
2009-01-06 09:30:00,29.26,29.26,28.85,28.91,267800.0,18.9535,18.9535,18.6879,18.7268,267800.0
2009-01-06 09:40:00,28.9,29.08,28.84,29.08,170100.0,18.7203,18.8369,18.6814,18.8369,170100.0
2009-01-06 09:50:00,29.08,29.08,28.86,28.9,191100.0,18.8369,18.8369,18.6944,18.7203,191100.0
2009-01-06 10:00:00,28.91,28.97,28.7,28.86,251000.0,18.7268,18.7656,18.5907,18.6944,251000.0
2009-01-06 10:10:00,28.85,29.02,28.8,28.99,342100.0,18.6879,18.798,18.6555,18.7786,342100.0
2009-01-06 10:20:00,28.99,29.04,28.94,28.94,262800.0,18.7786,18.811,18.7462,18.7462,262800.0
2009-01-06 10:30:00,28.95,28.99,28.82,28.92,238100.0,18.7527,18.7786,18.6685,18.7332,238100.0
2009-01-06 10:40:00,28.93,28.97,28.85,28.86,92800.0,18.7397,18.7656,18.6879,18.6944,92800.0
2009-01-06 10:50:00,28.87,28.9,28.78,28.84,88200.0,18.7008,18.7203,18.6425,18.6814,88200.0
2009-01-06 11:00:00,28.85,28.86,28.71,28.75,182700.0,18.6879,18.6944,18.5972,18.6231,182700.0
2009-01-06 11:10:00,28.74,28.8,28.7,28.8,213800.0,18.6166,18.6555,18.5907,18.6555,213800.0
2009-01-06 11:20:00,28.79,28.8,28.69,28.69,284300.0,18.649,18.6555,18.5842,18.5842,284300.0
2009-01-06 11:30:00,28.7,28.77,28.59,28.75,278700.0,18.5907,18.6361,18.5195,18.6231,278700.0
2009-01-06 11:40:00,28.75,28.82,28.65,28.67,155300.0,18.6231,18.6685,18.5583,18.5713,155300.0
2009-01-06 11:50:00,28.67,28.73,28.6,28.63,160400.0,18.5713,18.6102,18.5259,18.5454,160400.0
2009-01-06 12:00:00,28.63,28.66,28.57,28.62,218000.0,18.5454,18.5648,18.5065,18.5389,218000.0
2009-01-06 12:10:00,28.62,28.69,28.61,28.63,328600.0,18.5389,18.5842,18.5324,18.5454,328600.0
2009-01-06 12:20:00,28.63,28.64,28.6,28.63,283700.0,18.5454,18.5519,18.5259,18.5454,283700.0
2009-01-06 12:30:00,28.63,28.71,28.61,28.68,252000.0,18.5454,18.5972,18.5324,18.5778,252000.0
2009-01-06 12:40:00,28.67,28.67,28.6,28.65,232800.0,18.5713,18.5713,18.5259,18.5583,232800.0
2009-01-06 12:50:00,28.65,28.65,28.56,28.64,188900.0,18.5583,18.5583,18.5,18.5519,188900.0
2009-01-06 13:00:00,28.64,28.64,28.5,28.5,167500.0,18.5519,18.5519,18.4612,18.4612,167500.0
2009-01-06 13:10:00,28.5,28.55,28.5,28.54,322400.0,18.4612,18.4936,18.4612,18.4871,322400.0
2009-01-06 13:20:00,28.54,28.6,28.5,28.5,334000.0,18.4871,18.5259,18.4612,18.4612,334000.0
2009-01-06 13:30:00,28.5,28.53,28.43,28.5,178600.0,18.4612,18.4806,18.4158,18.4612,178600.0
2009-01-06 13:40:00,28.5,28.56,28.46,28.49,195100.0,18.4612,18.5,18.4353,18.4547,195100.0
2009-01-06 13:50:00,28.49,28.5,28.3,28.31,278400.0,18.4547,18.4612,18.3316,18.3381,278400.0
2009-01-06 14:00:00,28.3,28.6,28.21,28.35,393400.0,18.3316,18.5259,18.2733,18.364,393400.0
2009-01-06 14:10:00,28.36,28.57,28.35,28.48,327900.0,18.3705,18.5065,18.364,18.4482,327900.0
2009-01-06 14:20:00,28.5,28.55,28.47,28.5,237100.0,18.4612,18.4936,18.4417,18.4612,237100.0
2009-01-06 14:30:00,28.49,28.54,28.45,28.47,488000.0,18.4547,18.4871,18.4288,18.4417,488000.0
2009-01-06 14:40:00,28.5,28.58,28.49,28.57,329900.0,18.4612,18.513,18.4547,18.5065,329900.0
2009-01-06 14:50:00,28.58,28.58,28.45,28.49,245500.0,18.513,18.513,18.4288,18.4547,245500.0
2009-01-06 15:00:00,28.49,28.51,28.27,28.37,211300.0,18.4547,18.4676,18.3122,18.377,211300.0
2009-01-06 15:10:00,28.36,28.39,28.24,28.27,464400.0,18.3705,18.3899,18.2928,18.3122,464400.0
2009-01-06 15:20:00,28.26,28.31,28.2,28.31,495800.0,18.3057,18.3381,18.2668,18.3381,495800.0
2009-01-06 15:30:00,28.31,28.31,28.2,28.25,526100.0,18.3381,18.3381,18.2668,18.2992,526100.0
2009-01-06 15:40:00,28.25,28.41,28.23,28.3,944800.0,18.2992,18.4029,18.2863,18.3316,944800.0
2009-01-06 15:50:00,28.3,28.35,28.26,28.3,1219900.0,18.3316,18.364,18.3057,18.3316,1219900.0
2009-01-07 09:30:00,28.05,28.39,27.96,27.97,326000.0,18.1697,18.3899,18.1114,18.1179,326000.0
2009-01-07 09:40:00,27.98,28.25,27.87,28.16,241600.0,18.1243,18.2992,18.0531,18.2409,241600.0
2009-01-07 09:50:00,28.16,28.29,28.15,28.24,450800.0,18.2409,18.3251,18.2345,18.2928,450800.0
2009-01-07 10:00:00,28.25,28.35,28.2,28.29,513200.0,18.2992,18.364,18.2668,18.3251,513200.0
2009-01-07 10:10:00,28.3,28.32,28.22,28.29,251200.0,18.3316,18.3446,18.2798,18.3251,251200.0
2009-01-07 10:20:00,28.28,28.31,28.25,28.3,272900.0,18.3187,18.3381,18.2992,18.3316,272900.0
2009-01-07 10:30:00,28.29,28.32,28.07,28.25,439200.0,18.3251,18.3446,18.1826,18.2992,439200.0
2009-01-07 10:40:00,28.25,28.44,28.24,28.4,311900.0,18.2992,18.4223,18.2928,18.3964,311900.0
2009-01-07 10:50:00,28.39,28.6,28.37,28.55,676000.0,18.3899,18.5259,18.377,18.4936,676000.0
2009-01-07 11:00:00,28.55,28.71,28.55,28.58,443100.0,18.4936,18.5972,18.4936,18.513,443100.0
2009-01-07 11:10:00,28.58,28.58,28.47,28.49,248500.0,18.513,18.513,18.4417,18.4547,248500.0
2009-01-07 11:20:00,28.48,28.51,28.46,28.47,140500.0,18.4482,18.4676,18.4353,18.4417,140500.0
2009-01-07 11:30:00,28.46,28.48,28.42,28.44,176700.0,18.4353,18.4482,18.4094,18.4223,176700.0
2009-01-07 11:40:00,28.46,28.51,28.4,28.42,219300.0,18.4353,18.4676,18.3964,18.4094,219300.0
2009-01-07 11:50:00,28.41,28.46,28.4,28.44,264200.0,18.4029,18.4353,18.3964,18.4223,264200.0
2009-01-07 12:00:00,28.44,28.45,28.3,28.35,123400.0,18.4223,18.4288,18.3316,18.364,123400.0
2009-01-07 12:10:00,28.34,28.39,28.3,28.39,121900.0,18.3575,18.3899,18.3316,18.3899,121900.0
2009-01-07 12:20:00,28.4,28.4,28.27,28.29,71200.0,18.3964,18.3964,18.3122,18.3251,71200.0
2009-01-07 12:30:00,28.3,28.35,28.28,28.3,101600.0,18.3316,18.364,18.3187,18.3316,101600.0
2009-01-07 12:40:00,28.3,28.31,28.24,28.25,409600.0,18.3316,18.3381,18.2928,18.2992,409600.0
2009-01-07 12:50:00,28.25,28.27,28.18,28.23,71500.0,18.2992,18.3122,18.2539,18.2863,71500.0
2009-01-07 13:00:00,28.22,28.27,28.2,28.26,59300.0,18.2798,18.3122,18.2668,18.3057,59300.0
2009-01-07 13:10:00,28.26,28.27,28.22,28.26,51100.0,18.3057,18.3122,18.2798,18.3057,51100.0
2009-01-07 13:20:00,28.26,28.28,28.24,28.28,115500.0,18.3057,18.3187,18.2928,18.3187,115500.0
2009-01-07 13:30:00,28.28,28.54,28.27,28.54,946900.0,18.3187,18.4871,18.3122,18.4871,946900.0
2009-01-07 13:40:00,28.54,28.6,28.45,28.49,751700.0,18.4871,18.5259,18.4288,18.4547,751700.0
2009-01-07 13:50:00,28.48,28.49,28.36,28.4,198800.0,18.4482,18.4547,18.3705,18.3964,198800.0
2009-01-07 14:00:00,28.4,28.41,28.32,28.35,266700.0,18.3964,18.4029,18.3446,18.364,266700.0
2009-01-07 14:10:00,28.34,28.41,28.25,28.33,404400.0,18.3575,18.4029,18.2992,18.3511,404400.0
2009-01-07 14:20:00,28.32,28.43,28.29,28.31,376100.0,18.3446,18.4158,18.3251,18.3381,376100.0
2009-01-07 14:30:00,28.3,28.31,28.18,28.23,183300.0,18.3316,18.3381,18.2539,18.2863,183300.0
2009-01-07 14:40:00,28.23,28.38,28.2,28.3,250600.0,18.2863,18.3834,18.2668,18.3316,250600.0
2009-01-07 14:50:00,28.3,28.3,28.17,28.25,255900.0,18.3316,18.3316,18.2474,18.2992,255900.0
2009-01-07 15:00:00,28.26,28.31,28.19,28.19,307600.0,18.3057,18.3381,18.2604,18.2604,307600.0
2009-01-07 15:10:00,28.19,28.29,28.19,28.23,339200.0,18.2604,18.3251,18.2604,18.2863,339200.0
2009-01-07 15:20:00,28.24,28.26,28.19,28.24,300300.0,18.2928,18.3057,18.2604,18.2928,300300.0
2009-01-07 15:30:00,28.24,28.32,28.2,28.24,550400.0,18.2928,18.3446,18.2668,18.2928,550400.0
2009-01-07 15:40:00,28.24,28.5,28.23,28.26,461000.0,18.2928,18.4612,18.2863,18.3057,461000.0
2009-01-07 15:50:00,28.25,28.41,28.24,28.38,885000.0,18.2992,18.4029,18.2928,18.3834,885000.0
2009-01-08 09:30:00,28.13,28.31,27.74,27.84,146700.0,18.2215,18.3381,17.9689,18.0336,146700.0
2009-01-08 09:40:00,27.85,28.09,27.84,27.88,287200.0,18.0401,18.1956,18.0336,18.0596,287200.0
2009-01-08 09:50:00,27.89,28.01,27.85,27.98,255300.0,18.066,18.1438,18.0401,18.1243,255300.0
2009-01-08 10:00:00,27.98,27.98,27.9,27.96,144100.0,18.1243,18.1243,18.0725,18.1114,144100.0
2009-01-08 10:10:00,27.95,28.0,27.84,27.84,198400.0,18.1049,18.1373,18.0336,18.0336,198400.0
2009-01-08 10:20:00,27.88,27.92,27.76,27.76,189800.0,18.0596,18.0855,17.9818,17.9818,189800.0
2009-01-08 10:30:00,27.75,27.84,27.62,27.79,144000.0,17.9754,18.0336,17.8911,18.0013,144000.0
2009-01-08 10:40:00,27.79,27.94,27.78,27.94,133400.0,18.0013,18.0984,17.9948,18.0984,133400.0
2009-01-08 10:50:00,27.93,27.99,27.77,27.91,135900.0,18.0919,18.1308,17.9883,18.079,135900.0
2009-01-08 11:00:00,27.92,28.02,27.89,27.91,151400.0,18.0855,18.1502,18.066,18.079,151400.0
2009-01-08 11:10:00,27.9,27.92,27.83,27.91,97600.0,18.0725,18.0855,18.0272,18.079,97600.0
2009-01-08 11:20:00,27.92,27.98,27.81,27.82,150200.0,18.0855,18.1243,18.0142,18.0207,150200.0
2009-01-08 11:30:00,27.81,27.84,27.77,27.81,151200.0,18.0142,18.0336,17.9883,18.0142,151200.0
2009-01-08 11:40:00,27.81,27.87,27.8,27.86,76500.0,18.0142,18.0531,18.0077,18.0466,76500.0
2009-01-08 11:50:00,27.87,27.9,27.82,27.84,89300.0,18.0531,18.0725,18.0207,18.0336,89300.0
2009-01-08 12:00:00,27.84,27.9,27.82,27.84,82300.0,18.0336,18.0725,18.0207,18.0336,82300.0
2009-01-08 12:10:00,27.84,27.95,27.81,27.86,162100.0,18.0336,18.1049,18.0142,18.0466,162100.0
2009-01-08 12:20:00,27.86,27.9,27.83,27.88,91800.0,18.0466,18.0725,18.0272,18.0596,91800.0
2009-01-08 12:30:00,27.88,27.91,27.77,27.81,225300.0,18.0596,18.079,17.9883,18.0142,225300.0
2009-01-08 12:40:00,27.81,27.85,27.75,27.82,170500.0,18.0142,18.0401,17.9754,18.0207,170500.0
2009-01-08 12:50:00,27.82,27.85,27.75,27.76,125300.0,18.0207,18.0401,17.9754,17.9818,125300.0
2009-01-08 13:00:00,27.75,27.77,27.72,27.75,66100.0,17.9754,17.9883,17.9559,17.9754,66100.0
2009-01-08 13:10:00,27.75,27.75,27.65,27.66,85800.0,17.9754,17.9754,17.9106,17.9171,85800.0
2009-01-08 13:20:00,27.65,27.71,27.57,27.63,140600.0,17.9106,17.9494,17.8588,17.8976,140600.0
2009-01-08 13:30:00,27.62,27.67,27.6,27.67,62300.0,17.8911,17.9235,17.8782,17.9235,62300.0
2009-01-08 13:40:00,27.68,27.76,27.67,27.71,89600.0,17.93,17.9818,17.9235,17.9494,89600.0
2009-01-08 13:50:00,27.71,27.75,27.66,27.74,71900.0,17.9494,17.9754,17.9171,17.9689,71900.0
2009-01-08 14:00:00,27.74,27.76,27.72,27.75,119100.0,17.9689,17.9818,17.9559,17.9754,119100.0
2009-01-08 14:10:00,27.74,27.76,27.72,27.72,164900.0,17.9689,17.9818,17.9559,17.9559,164900.0
2009-01-08 14:20:00,27.72,27.75,27.71,27.72,90500.0,17.9559,17.9754,17.9494,17.9559,90500.0
2009-01-08 14:30:00,27.71,27.74,27.62,27.66,110900.0,17.9494,17.9689,17.8911,17.9171,110900.0
2009-01-08 14:40:00,27.66,27.77,27.65,27.72,187700.0,17.9171,17.9883,17.9106,17.9559,187700.0
2009-01-08 14:50:00,27.72,27.79,27.67,27.71,168700.0,17.9559,18.0013,17.9235,17.9494,168700.0
2009-01-08 15:00:00,27.71,27.76,27.64,27.66,185500.0,17.9494,17.9818,17.9041,17.9171,185500.0
2009-01-08 15:10:00,27.65,27.77,27.65,27.75,173600.0,17.9106,17.9883,17.9106,17.9754,173600.0
2009-01-08 15:20:00,27.74,27.76,27.72,27.75,185300.0,17.9689,17.9818,17.9559,17.9754,185300.0
2009-01-08 15:30:00,27.74,27.75,27.7,27.7,226400.0,17.9689,17.9754,17.943,17.943,226400.0
2009-01-08 15:40:00,27.7,27.84,27.7,27.82,939500.0,17.943,18.0336,17.943,18.0207,939500.0
2009-01-08 15:50:00,27.82,27.82,27.74,27.77,679000.0,18.0207,18.0207,17.9689,17.9883,679000.0
2009-01-09 09:30:00,27.77,28.09,27.67,27.96,190600.0,17.9883,18.1956,17.9235,18.1114,190600.0
2009-01-09 09:40:00,27.96,28.01,27.89,27.89,285200.0,18.1114,18.1438,18.066,18.066,285200.0
2009-01-09 09:50:00,27.89,27.92,27.76,27.91,147500.0,18.066,18.0855,17.9818,18.079,147500.0
2009-01-09 10:00:00,27.89,28.0,27.82,27.99,132400.0,18.066,18.1373,18.0207,18.1308,132400.0
2009-01-09 10:10:00,27.99,28.04,27.89,27.94,125900.0,18.1308,18.1632,18.066,18.0984,125900.0
2009-01-09 10:20:00,27.94,27.99,27.86,27.91,116900.0,18.0984,18.1308,18.0466,18.079,116900.0
2009-01-09 10:30:00,27.91,27.99,27.82,27.97,144800.0,18.079,18.1308,18.0207,18.1179,144800.0
2009-01-09 10:40:00,27.98,27.99,27.85,27.89,139400.0,18.1243,18.1308,18.0401,18.066,139400.0
2009-01-09 10:50:00,27.88,27.96,27.83,27.92,109700.0,18.0596,18.1114,18.0272,18.0855,109700.0
2009-01-09 11:00:00,27.92,27.98,27.85,27.98,205300.0,18.0855,18.1243,18.0401,18.1243,205300.0
2009-01-09 11:10:00,27.97,28.03,27.92,27.95,380000.0,18.1179,18.1567,18.0855,18.1049,380000.0
2009-01-09 11:20:00,27.97,28.06,27.95,27.95,213900.0,18.1179,18.1762,18.1049,18.1049,213900.0
2009-01-09 11:30:00,27.95,28.02,27.9,27.99,162800.0,18.1049,18.1502,18.0725,18.1308,162800.0
2009-01-09 11:40:00,28.0,28.0,27.91,27.96,95500.0,18.1373,18.1373,18.079,18.1114,95500.0
2009-01-09 11:50:00,27.97,28.02,27.93,27.99,72500.0,18.1179,18.1502,18.0919,18.1308,72500.0
2009-01-09 12:00:00,28.0,28.05,27.96,27.98,112500.0,18.1373,18.1697,18.1114,18.1243,112500.0
2009-01-09 12:10:00,27.98,28.01,27.94,28.0,91900.0,18.1243,18.1438,18.0984,18.1373,91900.0
2009-01-09 12:20:00,28.0,28.0,27.93,27.95,60800.0,18.1373,18.1373,18.0919,18.1049,60800.0
2009-01-09 12:30:00,27.95,28.03,27.94,27.99,175500.0,18.1049,18.1567,18.0984,18.1308,175500.0
2009-01-09 12:40:00,27.99,28.01,27.98,28.0,341700.0,18.1308,18.1438,18.1243,18.1373,341700.0
2009-01-09 12:50:00,28.01,28.04,27.96,27.96,136900.0,18.1438,18.1632,18.1114,18.1114,136900.0
2009-01-09 13:00:00,27.96,28.04,27.85,27.87,144900.0,18.1114,18.1632,18.0401,18.0531,144900.0
2009-01-09 13:10:00,27.87,27.98,27.86,27.91,166800.0,18.0531,18.1243,18.0466,18.079,166800.0
2009-01-09 13:20:00,27.91,28.01,27.87,28.0,87200.0,18.079,18.1438,18.0531,18.1373,87200.0
2009-01-09 13:30:00,28.0,28.03,27.95,27.95,109100.0,18.1373,18.1567,18.1049,18.1049,109100.0
2009-01-09 13:40:00,27.96,28.02,27.95,27.99,89000.0,18.1114,18.1502,18.1049,18.1308,89000.0
2009-01-09 13:50:00,28.0,28.0,27.93,27.96,70700.0,18.1373,18.1373,18.0919,18.1114,70700.0
2009-01-09 14:00:00,27.97,28.05,27.96,28.03,123300.0,18.1179,18.1697,18.1114,18.1567,123300.0
2009-01-09 14:10:00,28.02,28.02,27.97,27.99,103700.0,18.1502,18.1502,18.1179,18.1308,103700.0
2009-01-09 14:20:00,27.99,28.01,27.96,28.01,84100.0,18.1308,18.1438,18.1114,18.1438,84100.0
2009-01-09 14:30:00,28.0,28.17,27.98,27.98,297900.0,18.1373,18.2474,18.1243,18.1243,297900.0
2009-01-09 14:40:00,27.99,28.05,27.95,27.99,136300.0,18.1308,18.1697,18.1049,18.1308,136300.0
2009-01-09 14:50:00,27.98,28.04,27.95,28.01,104300.0,18.1243,18.1632,18.1049,18.1438,104300.0
2009-01-09 15:00:00,28.01,28.05,27.94,27.96,188900.0,18.1438,18.1697,18.0984,18.1114,188900.0
2009-01-09 15:10:00,27.96,28.02,27.95,28.0,236800.0,18.1114,18.1502,18.1049,18.1373,236800.0
2009-01-09 15:20:00,27.99,28.03,27.94,28.02,351200.0,18.1308,18.1567,18.0984,18.1502,351200.0
2009-01-09 15:30:00,28.02,28.07,28.0,28.04,201000.0,18.1502,18.1826,18.1373,18.1632,201000.0
2009-01-09 15:40:00,28.04,28.04,27.93,27.98,255000.0,18.1632,18.1632,18.0919,18.1243,255000.0
2009-01-09 15:50:00,27.98,28.0,27.83,27.95,602600.0,18.1243,18.1373,18.0272,18.1049,602600.0
2009-01-12 09:30:00,27.5,28.0,27.5,27.93,263900.0,17.8134,18.1373,17.8134,18.0919,263900.0
2009-01-12 09:40:00,27.93,28.0,27.91,27.99,168000.0,18.0919,18.1373,18.079,18.1308,168000.0
2009-01-12 09:50:00,27.98,28.0,27.96,28.0,138500.0,18.1243,18.1373,18.1114,18.1373,138500.0
2009-01-12 10:00:00,27.99,28.0,27.79,27.85,176900.0,18.1308,18.1373,18.0013,18.0401,176900.0
2009-01-12 10:10:00,27.85,27.87,27.66,27.67,217100.0,18.0401,18.0531,17.9171,17.9235,217100.0
2009-01-12 10:20:00,27.67,27.72,27.57,27.62,165200.0,17.9235,17.9559,17.8588,17.8911,165200.0
2009-01-12 10:30:00,27.62,27.67,27.5,27.51,209500.0,17.8911,17.9235,17.8134,17.8199,209500.0
2009-01-12 10:40:00,27.51,27.54,27.37,27.37,146700.0,17.8199,17.8393,17.7292,17.7292,146700.0
2009-01-12 10:50:00,27.37,27.38,27.22,27.25,210900.0,17.7292,17.7357,17.632,17.6515,210900.0
2009-01-12 11:00:00,27.25,27.27,27.11,27.19,138500.0,17.6515,17.6644,17.5608,17.6126,138500.0
2009-01-12 11:10:00,27.18,27.3,27.15,27.22,133500.0,17.6061,17.6839,17.5867,17.632,133500.0
2009-01-12 11:20:00,27.23,27.25,27.15,27.18,165000.0,17.6385,17.6515,17.5867,17.6061,165000.0
2009-01-12 11:30:00,27.17,27.17,26.91,26.96,184500.0,17.5997,17.5997,17.4312,17.4636,184500.0
2009-01-12 11:40:00,26.95,26.99,26.93,26.96,108000.0,17.4571,17.4831,17.4442,17.4636,108000.0
2009-01-12 11:50:00,26.95,27.0,26.92,26.95,191500.0,17.4571,17.4895,17.4377,17.4571,191500.0
2009-01-12 12:00:00,26.95,26.99,26.94,26.95,122500.0,17.4571,17.4831,17.4507,17.4571,122500.0
2009-01-12 12:10:00,26.95,27.0,26.93,26.97,97600.0,17.4571,17.4895,17.4442,17.4701,97600.0
2009-01-12 12:20:00,26.97,27.06,26.96,27.06,197800.0,17.4701,17.5284,17.4636,17.5284,197800.0
2009-01-12 12:30:00,27.05,27.14,27.03,27.07,98300.0,17.5219,17.5802,17.509,17.5349,98300.0
2009-01-12 12:40:00,27.07,27.12,26.99,26.99,65300.0,17.5349,17.5673,17.4831,17.4831,65300.0
2009-01-12 12:50:00,26.99,27.02,26.98,27.0,87900.0,17.4831,17.5025,17.4766,17.4895,87900.0
2009-01-12 13:00:00,27.01,27.07,27.0,27.07,155300.0,17.496,17.5349,17.4895,17.5349,155300.0
2009-01-12 13:10:00,27.07,27.13,27.06,27.09,109100.0,17.5349,17.5737,17.5284,17.5478,109100.0
2009-01-12 13:20:00,27.09,27.16,27.03,27.13,72700.0,17.5478,17.5932,17.509,17.5737,72700.0
2009-01-12 13:30:00,27.13,27.13,27.07,27.11,75600.0,17.5737,17.5737,17.5349,17.5608,75600.0
2009-01-12 13:40:00,27.11,27.25,27.1,27.23,179500.0,17.5608,17.6515,17.5543,17.6385,179500.0
2009-01-12 13:50:00,27.24,27.26,27.15,27.17,161100.0,17.645,17.6579,17.5867,17.5997,161100.0
2009-01-12 14:00:00,27.16,27.2,27.09,27.19,157400.0,17.5932,17.6191,17.5478,17.6126,157400.0
2009-01-12 14:10:00,27.19,27.2,27.13,27.14,128600.0,17.6126,17.6191,17.5737,17.5802,128600.0
2009-01-12 14:20:00,27.15,27.18,27.09,27.15,164700.0,17.5867,17.6061,17.5478,17.5867,164700.0
2009-01-12 14:30:00,27.15,27.15,27.0,27.0,146100.0,17.5867,17.5867,17.4895,17.4895,146100.0
2009-01-12 14:40:00,27.0,27.06,26.91,26.95,224900.0,17.4895,17.5284,17.4312,17.4571,224900.0
2009-01-12 14:50:00,26.95,27.0,26.92,26.96,107200.0,17.4571,17.4895,17.4377,17.4636,107200.0
2009-01-12 15:00:00,26.97,27.04,26.8,26.89,158900.0,17.4701,17.5154,17.36,17.4183,158900.0
2009-01-12 15:10:00,26.88,26.91,26.82,26.91,164500.0,17.4118,17.4312,17.3729,17.4312,164500.0
2009-01-12 15:20:00,26.9,27.06,26.89,26.92,336900.0,17.4248,17.5284,17.4183,17.4377,336900.0
2009-01-12 15:30:00,26.92,26.94,26.79,26.84,316900.0,17.4377,17.4507,17.3535,17.3859,316900.0
2009-01-12 15:40:00,26.83,26.91,26.74,26.9,341800.0,17.3794,17.4312,17.3211,17.4248,341800.0
2009-01-12 15:50:00,26.9,26.96,26.88,26.92,533300.0,17.4248,17.4636,17.4118,17.4377,533300.0
2009-01-13 09:30:00,26.84,27.0,26.53,26.92,263500.0,17.3859,17.4895,17.1851,17.4377,263500.0
2009-01-13 09:40:00,26.92,27.36,26.91,27.33,201700.0,17.4377,17.7227,17.4312,17.7033,201700.0
2009-01-13 09:50:00,27.34,27.62,27.28,27.56,286300.0,17.7098,17.8911,17.6709,17.8523,286300.0
2009-01-13 10:00:00,27.56,27.83,27.53,27.75,441500.0,17.8523,18.0272,17.8328,17.9754,441500.0
2009-01-13 10:10:00,27.74,27.93,27.74,27.9,501100.0,17.9689,18.0919,17.9689,18.0725,501100.0
2009-01-13 10:20:00,27.9,27.92,27.71,27.86,312800.0,18.0725,18.0855,17.9494,18.0466,312800.0
2009-01-13 10:30:00,27.86,27.87,27.67,27.68,279800.0,18.0466,18.0531,17.9235,17.93,279800.0
2009-01-13 10:40:00,27.68,27.69,27.56,27.59,133200.0,17.93,17.9365,17.8523,17.8717,133200.0
2009-01-13 10:50:00,27.59,27.65,27.47,27.57,172700.0,17.8717,17.9106,17.794,17.8588,172700.0
2009-01-13 11:00:00,27.56,27.71,27.49,27.67,120200.0,17.8523,17.9494,17.8069,17.9235,120200.0
2009-01-13 11:10:00,27.67,27.7,27.58,27.68,102300.0,17.9235,17.943,17.8652,17.93,102300.0
2009-01-13 11:20:00,27.69,27.78,27.6,27.78,133600.0,17.9365,17.9948,17.8782,17.9948,133600.0
2009-01-13 11:30:00,27.78,27.88,27.74,27.83,150300.0,17.9948,18.0596,17.9689,18.0272,150300.0
2009-01-13 11:40:00,27.83,27.91,27.7,27.72,134600.0,18.0272,18.079,17.943,17.9559,134600.0
2009-01-13 11:50:00,27.72,27.83,27.7,27.83,119300.0,17.9559,18.0272,17.943,18.0272,119300.0
2009-01-13 12:00:00,27.83,27.87,27.75,27.81,125800.0,18.0272,18.0531,17.9754,18.0142,125800.0
2009-01-13 12:10:00,27.81,27.83,27.7,27.73,131500.0,18.0142,18.0272,17.943,17.9624,131500.0
2009-01-13 12:20:00,27.73,27.77,27.72,27.77,89700.0,17.9624,17.9883,17.9559,17.9883,89700.0
2009-01-13 12:30:00,27.76,27.88,27.74,27.86,188800.0,17.9818,18.0596,17.9689,18.0466,188800.0
2009-01-13 12:40:00,27.86,27.87,27.73,27.77,108200.0,18.0466,18.0531,17.9624,17.9883,108200.0
2009-01-13 12:50:00,27.78,27.83,27.74,27.76,113700.0,17.9948,18.0272,17.9689,17.9818,113700.0
2009-01-13 13:00:00,27.76,27.81,27.7,27.8,96400.0,17.9818,18.0142,17.943,18.0077,96400.0
2009-01-13 13:10:00,27.81,27.83,27.78,27.79,69600.0,18.0142,18.0272,17.9948,18.0013,69600.0
2009-01-13 13:20:00,27.8,27.8,27.67,27.68,97600.0,18.0077,18.0077,17.9235,17.93,97600.0
2009-01-13 13:30:00,27.68,27.76,27.65,27.75,89300.0,17.93,17.9818,17.9106,17.9754,89300.0
2009-01-13 13:40:00,27.75,27.76,27.63,27.68,102900.0,17.9754,17.9818,17.8976,17.93,102900.0
2009-01-13 13:50:00,27.68,27.73,27.65,27.68,79000.0,17.93,17.9624,17.9106,17.93,79000.0
2009-01-13 14:00:00,27.69,27.73,27.68,27.71,57300.0,17.9365,17.9624,17.93,17.9494,57300.0
2009-01-13 14:10:00,27.7,27.79,27.7,27.78,114000.0,17.943,18.0013,17.943,17.9948,114000.0
2009-01-13 14:20:00,27.78,27.8,27.76,27.78,144300.0,17.9948,18.0077,17.9818,17.9948,144300.0
2009-01-13 14:30:00,27.78,27.95,27.78,27.91,209800.0,17.9948,18.1049,17.9948,18.079,209800.0
2009-01-13 14:40:00,27.9,28.08,27.9,28.02,368500.0,18.0725,18.1891,18.0725,18.1502,368500.0
2009-01-13 14:50:00,28.02,28.02,27.9,27.91,202300.0,18.1502,18.1502,18.0725,18.079,202300.0
2009-01-13 15:00:00,27.9,27.92,27.71,27.72,185200.0,18.0725,18.0855,17.9494,17.9559,185200.0
2009-01-13 15:10:00,27.72,27.76,27.67,27.72,164300.0,17.9559,17.9818,17.9235,17.9559,164300.0
2009-01-13 15:20:00,27.72,27.76,27.69,27.74,193900.0,17.9559,17.9818,17.9365,17.9689,193900.0
2009-01-13 15:30:00,27.73,27.9,27.65,27.79,517800.0,17.9624,18.0725,17.9106,18.0013,517800.0
2009-01-13 15:40:00,27.78,27.93,27.77,27.87,836400.0,17.9948,18.0919,17.9883,18.0531,836400.0
2009-01-13 15:50:00,27.87,27.9,27.83,27.87,580600.0,18.0531,18.0725,18.0272,18.0531,580600.0
2009-01-14 09:30:00,26.19,26.39,24.55,25.01,1410300.0,16.9648,17.0944,15.9025,16.2005,1410300.0
2009-01-14 09:40:00,25.04,25.34,24.57,24.85,744100.0,16.2199,16.4142,15.9155,16.0968,744100.0
2009-01-14 09:50:00,24.83,25.03,24.52,24.86,539200.0,16.0839,16.2134,15.8831,16.1033,539200.0
2009-01-14 10:00:00,24.85,24.95,24.41,24.41,479400.0,16.0968,16.1616,15.8118,15.8118,479400.0
2009-01-14 10:10:00,24.44,24.68,24.31,24.52,460500.0,15.8313,15.9867,15.7471,15.8831,460500.0
2009-01-14 10:20:00,24.53,24.73,24.48,24.65,272000.0,15.8896,16.0191,15.8572,15.9673,272000.0
2009-01-14 10:30:00,24.65,24.69,24.35,24.39,382700.0,15.9673,15.9932,15.773,15.7989,382700.0
2009-01-14 10:40:00,24.4,24.5,24.15,24.5,449400.0,15.8054,15.8701,15.6434,15.8701,449400.0
2009-01-14 10:50:00,24.49,24.51,24.35,24.45,358500.0,15.8637,15.8766,15.773,15.8377,358500.0
2009-01-14 11:00:00,24.44,24.51,24.27,24.27,376100.0,15.8313,15.8766,15.7211,15.7211,376100.0
2009-01-14 11:10:00,24.27,24.32,24.19,24.32,378800.0,15.7211,15.7535,15.6693,15.7535,378800.0
2009-01-14 11:20:00,24.32,24.52,24.32,24.44,244000.0,15.7535,15.8831,15.7535,15.8313,244000.0
2009-01-14 11:30:00,24.43,24.58,24.42,24.57,341200.0,15.8248,15.922,15.8183,15.9155,341200.0
2009-01-14 11:40:00,24.57,24.68,24.56,24.6,226500.0,15.9155,15.9867,15.909,15.9349,226500.0
2009-01-14 11:50:00,24.59,24.77,24.57,24.72,295900.0,15.9284,16.045,15.9155,16.0126,295900.0
2009-01-14 12:00:00,24.72,24.77,24.64,24.75,304300.0,16.0126,16.045,15.9608,16.0321,304300.0
2009-01-14 12:10:00,24.75,24.76,24.62,24.62,142700.0,16.0321,16.0385,15.9479,15.9479,142700.0
2009-01-14 12:20:00,24.63,24.7,24.58,24.61,202900.0,15.9543,15.9997,15.922,15.9414,202900.0
2009-01-14 12:30:00,24.61,24.67,24.53,24.54,228800.0,15.9414,15.9802,15.8896,15.896,228800.0
2009-01-14 12:40:00,24.54,24.56,24.46,24.46,292100.0,15.896,15.909,15.8442,15.8442,292100.0
2009-01-14 12:50:00,24.47,24.68,24.45,24.63,206400.0,15.8507,15.9867,15.8377,15.9543,206400.0
2009-01-14 13:00:00,24.63,24.66,24.55,24.57,128400.0,15.9543,15.9738,15.9025,15.9155,128400.0
2009-01-14 13:10:00,24.57,24.58,24.39,24.45,212900.0,15.9155,15.922,15.7989,15.8377,212900.0
2009-01-14 13:20:00,24.45,24.46,24.22,24.24,293700.0,15.8377,15.8442,15.6888,15.7017,293700.0
2009-01-14 13:30:00,24.24,24.42,24.24,24.42,194600.0,15.7017,15.8183,15.7017,15.8183,194600.0
2009-01-14 13:40:00,24.41,24.51,24.35,24.45,189000.0,15.8118,15.8766,15.773,15.8377,189000.0
2009-01-14 13:50:00,24.46,24.49,24.39,24.44,90800.0,15.8442,15.8637,15.7989,15.8313,90800.0
2009-01-14 14:00:00,24.44,24.47,24.35,24.47,186700.0,15.8313,15.8507,15.773,15.8507,186700.0
2009-01-14 14:10:00,24.48,24.59,24.46,24.55,276400.0,15.8572,15.9284,15.8442,15.9025,276400.0
2009-01-14 14:20:00,24.54,24.54,24.44,24.49,110000.0,15.896,15.896,15.8313,15.8637,110000.0
2009-01-14 14:30:00,24.5,24.72,24.49,24.62,350700.0,15.8701,16.0126,15.8637,15.9479,350700.0
2009-01-14 14:40:00,24.61,24.62,24.24,24.25,345000.0,15.9414,15.9479,15.7017,15.7082,345000.0
2009-01-14 14:50:00,24.26,24.34,24.21,24.22,219200.0,15.7147,15.7665,15.6823,15.6888,219200.0
2009-01-14 15:00:00,24.22,24.22,24.08,24.14,445700.0,15.6888,15.6888,15.5981,15.6369,445700.0
2009-01-14 15:10:00,24.14,24.2,24.08,24.19,353100.0,15.6369,15.6758,15.5981,15.6693,353100.0
2009-01-14 15:20:00,24.19,24.25,24.14,24.17,365700.0,15.6693,15.7082,15.6369,15.6564,365700.0
2009-01-14 15:30:00,24.16,24.22,24.14,24.17,500300.0,15.6499,15.6888,15.6369,15.6564,500300.0
2009-01-14 15:40:00,24.16,24.3,24.13,24.28,589400.0,15.6499,15.7406,15.6305,15.7276,589400.0
2009-01-14 15:50:00,24.28,24.36,24.17,24.27,1009000.0,15.7276,15.7794,15.6564,15.7211,1009000.0
2009-01-15 09:30:00,24.48,25.31,24.25,25.15,524500.0,15.8572,16.3948,15.7082,16.2912,524500.0
2009-01-15 09:40:00,25.15,25.2,24.85,24.89,455700.0,16.2912,16.3236,16.0968,16.1228,455700.0
2009-01-15 09:50:00,24.9,25.37,24.86,25.36,450700.0,16.1292,16.4337,16.1033,16.4272,450700.0
2009-01-15 10:00:00,25.35,25.54,25.2,25.54,431600.0,16.4207,16.5438,16.3236,16.5438,431600.0
2009-01-15 10:10:00,25.52,25.66,25.25,25.35,465300.0,16.5308,16.6215,16.356,16.4207,465300.0
2009-01-15 10:20:00,25.35,25.41,25.23,25.3,407400.0,16.4207,16.4596,16.343,16.3883,407400.0
2009-01-15 10:30:00,25.3,25.31,24.98,25.06,407300.0,16.3883,16.3948,16.1811,16.2329,407300.0
2009-01-15 10:40:00,25.06,25.15,25.0,25.08,298500.0,16.2329,16.2912,16.194,16.2458,298500.0
2009-01-15 10:50:00,25.08,25.29,25.05,25.13,265000.0,16.2458,16.3819,16.2264,16.2782,265000.0
2009-01-15 11:00:00,25.12,25.14,24.98,25.01,282900.0,16.2717,16.2847,16.1811,16.2005,282900.0
2009-01-15 11:10:00,25.02,25.03,24.9,24.97,270800.0,16.207,16.2134,16.1292,16.1746,270800.0
2009-01-15 11:20:00,24.96,25.0,24.81,24.83,284200.0,16.1681,16.194,16.0709,16.0839,284200.0
2009-01-15 11:30:00,24.82,24.89,24.76,24.83,232600.0,16.0774,16.1228,16.0385,16.0839,232600.0
2009-01-15 11:40:00,24.83,24.88,24.72,24.76,239300.0,16.0839,16.1163,16.0126,16.0385,239300.0
2009-01-15 11:50:00,24.76,24.8,24.74,24.77,136600.0,16.0385,16.0645,16.0256,16.045,136600.0
2009-01-15 12:00:00,24.77,24.81,24.6,24.62,183700.0,16.045,16.0709,15.9349,15.9479,183700.0
2009-01-15 12:10:00,24.63,24.7,24.58,24.64,186600.0,15.9543,15.9997,15.922,15.9608,186600.0
2009-01-15 12:20:00,24.64,24.68,24.53,24.57,313100.0,15.9608,15.9867,15.8896,15.9155,313100.0
2009-01-15 12:30:00,24.57,24.69,24.54,24.6,141500.0,15.9155,15.9932,15.896,15.9349,141500.0
2009-01-15 12:40:00,24.6,24.77,24.59,24.77,170500.0,15.9349,16.045,15.9284,16.045,170500.0
2009-01-15 12:50:00,24.77,24.85,24.76,24.8,237700.0,16.045,16.0968,16.0385,16.0645,237700.0
2009-01-15 13:00:00,24.8,24.9,24.78,24.89,233200.0,16.0645,16.1292,16.0515,16.1228,233200.0
2009-01-15 13:10:00,24.89,24.91,24.74,24.8,176100.0,16.1228,16.1357,16.0256,16.0645,176100.0
2009-01-15 13:20:00,24.8,24.87,24.75,24.83,161200.0,16.0645,16.1098,16.0321,16.0839,161200.0
2009-01-15 13:30:00,24.84,24.94,24.75,24.94,211000.0,16.0904,16.1551,16.0321,16.1551,211000.0
2009-01-15 13:40:00,24.91,24.96,24.75,24.79,176100.0,16.1357,16.1681,16.0321,16.058,176100.0
2009-01-15 13:50:00,24.78,24.99,24.78,24.95,266000.0,16.0515,16.1875,16.0515,16.1616,266000.0
2009-01-15 14:00:00,24.96,25.11,24.91,25.06,295000.0,16.1681,16.2653,16.1357,16.2329,295000.0
2009-01-15 14:10:00,25.06,25.13,24.94,25.05,252100.0,16.2329,16.2782,16.1551,16.2264,252100.0
2009-01-15 14:20:00,25.06,25.14,24.95,25.07,312300.0,16.2329,16.2847,16.1616,16.2394,312300.0
2009-01-15 14:30:00,25.08,25.14,24.99,25.1,300600.0,16.2458,16.2847,16.1875,16.2588,300600.0
2009-01-15 14:40:00,25.1,25.32,25.08,25.32,213600.0,16.2588,16.4013,16.2458,16.4013,213600.0
2009-01-15 14:50:00,25.32,25.39,25.08,25.14,215800.0,16.4013,16.4466,16.2458,16.2847,215800.0
2009-01-15 15:00:00,25.14,25.19,25.06,25.13,159000.0,16.2847,16.3171,16.2329,16.2782,159000.0
2009-01-15 15:10:00,25.13,25.34,25.11,25.3,185500.0,16.2782,16.4142,16.2653,16.3883,185500.0
2009-01-15 15:20:00,25.3,25.31,25.09,25.2,210300.0,16.3883,16.3948,16.2523,16.3236,210300.0
2009-01-15 15:30:00,25.19,25.19,25.0,25.1,266300.0,16.3171,16.3171,16.194,16.2588,266300.0
2009-01-15 15:40:00,25.11,25.22,24.98,25.14,509300.0,16.2653,16.3365,16.1811,16.2847,509300.0
2009-01-15 15:50:00,25.14,25.32,25.11,25.31,616400.0,16.2847,16.4013,16.2653,16.3948,616400.0
2009-01-16 09:30:00,25.79,25.88,25.35,25.53,584000.0,16.7057,16.764,16.4207,16.5373,584000.0
2009-01-16 09:40:00,25.53,25.56,25.26,25.38,120700.0,16.5373,16.5568,16.3624,16.4402,120700.0
2009-01-16 09:50:00,25.36,25.37,25.17,25.18,135500.0,16.4272,16.4337,16.3041,16.3106,135500.0
2009-01-16 10:00:00,25.19,25.38,25.16,25.2,148300.0,16.3171,16.4402,16.2977,16.3236,148300.0
2009-01-16 10:10:00,25.2,25.2,24.88,24.93,126200.0,16.3236,16.3236,16.1163,16.1487,126200.0
2009-01-16 10:20:00,24.94,25.24,24.93,25.15,117000.0,16.1551,16.3495,16.1487,16.2912,117000.0
2009-01-16 10:30:00,25.16,25.33,25.14,25.3,302900.0,16.2977,16.4078,16.2847,16.3883,302900.0
2009-01-16 10:40:00,25.3,25.44,25.23,25.39,145600.0,16.3883,16.479,16.343,16.4466,145600.0
2009-01-16 10:50:00,25.41,25.42,25.31,25.35,122700.0,16.4596,16.4661,16.3948,16.4207,122700.0
2009-01-16 11:00:00,25.35,25.39,25.26,25.32,166900.0,16.4207,16.4466,16.3624,16.4013,166900.0
2009-01-16 11:10:00,25.31,25.34,25.2,25.2,150600.0,16.3948,16.4142,16.3236,16.3236,150600.0
2009-01-16 11:20:00,25.21,25.24,25.2,25.22,153800.0,16.33,16.3495,16.3236,16.3365,153800.0
2009-01-16 11:30:00,25.23,25.23,25.13,25.14,192000.0,16.343,16.343,16.2782,16.2847,192000.0
2009-01-16 11:40:00,25.15,25.26,25.14,25.18,143900.0,16.2912,16.3624,16.2847,16.3106,143900.0
2009-01-16 11:50:00,25.19,25.22,25.04,25.13,168400.0,16.3171,16.3365,16.2199,16.2782,168400.0
2009-01-16 12:00:00,25.13,25.18,25.1,25.1,79000.0,16.2782,16.3106,16.2588,16.2588,79000.0
2009-01-16 12:10:00,25.1,25.11,24.97,25.0,232100.0,16.2588,16.2653,16.1746,16.194,232100.0
2009-01-16 12:20:00,25.0,25.21,24.96,25.2,249600.0,16.194,16.33,16.1681,16.3236,249600.0
2009-01-16 12:30:00,25.2,25.26,25.06,25.07,224300.0,16.3236,16.3624,16.2329,16.2394,224300.0
2009-01-16 12:40:00,25.07,25.15,24.99,25.01,120200.0,16.2394,16.2912,16.1875,16.2005,120200.0
2009-01-16 12:50:00,25.01,25.13,25.0,25.04,117100.0,16.2005,16.2782,16.194,16.2199,117100.0
2009-01-16 13:00:00,25.04,25.1,25.0,25.01,79300.0,16.2199,16.2588,16.194,16.2005,79300.0
2009-01-16 13:10:00,25.02,25.16,25.02,25.09,115800.0,16.207,16.2977,16.207,16.2523,115800.0
2009-01-16 13:20:00,25.06,25.18,25.05,25.16,121500.0,16.2329,16.3106,16.2264,16.2977,121500.0
2009-01-16 13:30:00,25.16,25.41,25.16,25.37,200100.0,16.2977,16.4596,16.2977,16.4337,200100.0
2009-01-16 13:40:00,25.38,25.42,25.33,25.34,122300.0,16.4402,16.4661,16.4078,16.4142,122300.0
2009-01-16 13:50:00,25.33,25.43,25.29,25.43,197900.0,16.4078,16.4725,16.3819,16.4725,197900.0
2009-01-16 14:00:00,25.43,25.59,25.42,25.51,177400.0,16.4725,16.5762,16.4661,16.5244,177400.0
2009-01-16 14:10:00,25.51,25.55,25.34,25.36,155500.0,16.5244,16.5503,16.4142,16.4272,155500.0
2009-01-16 14:20:00,25.37,25.53,25.34,25.41,136500.0,16.4337,16.5373,16.4142,16.4596,136500.0
2009-01-16 14:30:00,25.4,25.47,25.34,25.41,167600.0,16.4531,16.4985,16.4142,16.4596,167600.0
2009-01-16 14:40:00,25.41,25.48,25.29,25.42,165700.0,16.4596,16.5049,16.3819,16.4661,165700.0
2009-01-16 14:50:00,25.42,25.6,25.42,25.54,144400.0,16.4661,16.5827,16.4661,16.5438,144400.0
2009-01-16 15:00:00,25.53,25.6,25.41,25.53,158900.0,16.5373,16.5827,16.4596,16.5373,158900.0
2009-01-16 15:10:00,25.54,25.64,25.51,25.56,224800.0,16.5438,16.6086,16.5244,16.5568,224800.0
2009-01-16 15:20:00,25.57,25.65,25.51,25.54,208600.0,16.5632,16.6151,16.5244,16.5438,208600.0
2009-01-16 15:30:00,25.54,25.69,25.52,25.63,387500.0,16.5438,16.641,16.5308,16.6021,387500.0
2009-01-16 15:40:00,25.63,25.71,25.53,25.58,435800.0,16.6021,16.6539,16.5373,16.5697,435800.0
2009-01-16 15:50:00,25.58,25.68,25.57,25.57,755100.0,16.5697,16.6345,16.5632,16.5632,755100.0
2009-01-20 09:30:00,25.38,26.04,25.38,25.9,294300.0,16.4402,16.8677,16.4402,16.777,294300.0
2009-01-20 09:40:00,25.9,25.9,25.67,25.72,241000.0,16.777,16.777,16.628,16.6604,241000.0
2009-01-20 09:50:00,25.72,25.72,25.36,25.47,175700.0,16.6604,16.6604,16.4272,16.4985,175700.0
2009-01-20 10:00:00,25.46,25.65,25.43,25.64,199400.0,16.492,16.6151,16.4725,16.6086,199400.0
2009-01-20 10:10:00,25.64,25.7,25.58,25.6,217400.0,16.6086,16.6474,16.5697,16.5827,217400.0
2009-01-20 10:20:00,25.6,25.64,25.56,25.63,189200.0,16.5827,16.6086,16.5568,16.6021,189200.0
2009-01-20 10:30:00,25.63,25.69,25.6,25.67,198900.0,16.6021,16.641,16.5827,16.628,198900.0
2009-01-20 10:40:00,25.67,25.75,25.64,25.75,183100.0,16.628,16.6798,16.6086,16.6798,183100.0
2009-01-20 10:50:00,25.74,25.77,25.71,25.73,166500.0,16.6734,16.6928,16.6539,16.6669,166500.0
2009-01-20 11:00:00,25.74,25.88,25.74,25.81,117800.0,16.6734,16.764,16.6734,16.7187,117800.0
2009-01-20 11:10:00,25.81,25.84,25.77,25.79,118600.0,16.7187,16.7381,16.6928,16.7057,118600.0
2009-01-20 11:20:00,25.78,25.81,25.75,25.78,94100.0,16.6993,16.7187,16.6798,16.6993,94100.0
2009-01-20 11:30:00,25.77,25.98,25.77,25.97,133600.0,16.6928,16.8288,16.6928,16.8223,133600.0
2009-01-20 11:40:00,25.97,26.06,25.97,26.02,334700.0,16.8223,16.8806,16.8223,16.8547,334700.0
2009-01-20 11:50:00,26.01,26.02,25.94,25.94,227900.0,16.8482,16.8547,16.8029,16.8029,227900.0
2009-01-20 12:00:00,25.94,26.04,25.9,25.99,313000.0,16.8029,16.8677,16.777,16.8353,313000.0
2009-01-20 12:10:00,25.98,26.1,25.96,26.04,194500.0,16.8288,16.9065,16.8159,16.8677,194500.0
2009-01-20 12:20:00,26.03,26.03,25.79,25.86,317300.0,16.8612,16.8612,16.7057,16.7511,317300.0
2009-01-20 12:30:00,25.86,26.06,25.86,25.97,198500.0,16.7511,16.8806,16.7511,16.8223,198500.0
2009-01-20 12:40:00,25.96,26.1,25.87,25.9,180900.0,16.8159,16.9065,16.7576,16.777,180900.0
2009-01-20 12:50:00,25.9,25.97,25.75,25.75,162500.0,16.777,16.8223,16.6798,16.6798,162500.0
2009-01-20 13:00:00,25.75,25.85,25.72,25.74,276300.0,16.6798,16.7446,16.6604,16.6734,276300.0
2009-01-20 13:10:00,25.74,25.87,25.73,25.75,191400.0,16.6734,16.7576,16.6669,16.6798,191400.0
2009-01-20 13:20:00,25.75,25.88,25.73,25.85,211300.0,16.6798,16.764,16.6669,16.7446,211300.0
2009-01-20 13:30:00,25.84,25.86,25.65,25.77,86500.0,16.7381,16.7511,16.6151,16.6928,86500.0
2009-01-20 13:40:00,25.77,25.88,25.64,25.71,175900.0,16.6928,16.764,16.6086,16.6539,175900.0
2009-01-20 13:50:00,25.71,25.76,25.64,25.66,290300.0,16.6539,16.6863,16.6086,16.6215,290300.0
2009-01-20 14:00:00,25.66,25.75,25.63,25.68,78900.0,16.6215,16.6798,16.6021,16.6345,78900.0
2009-01-20 14:10:00,25.68,25.71,25.57,25.65,218600.0,16.6345,16.6539,16.5632,16.6151,218600.0
2009-01-20 14:20:00,25.65,25.67,25.5,25.54,360900.0,16.6151,16.628,16.5179,16.5438,360900.0
2009-01-20 14:30:00,25.55,25.58,25.48,25.54,195100.0,16.5503,16.5697,16.5049,16.5438,195100.0
2009-01-20 14:40:00,25.53,25.58,25.27,25.3,213100.0,16.5373,16.5697,16.3689,16.3883,213100.0
2009-01-20 14:50:00,25.28,25.49,25.25,25.37,191300.0,16.3754,16.5114,16.356,16.4337,191300.0
2009-01-20 15:00:00,25.37,25.4,25.3,25.35,300300.0,16.4337,16.4531,16.3883,16.4207,300300.0
2009-01-20 15:10:00,25.34,25.35,25.12,25.19,204800.0,16.4142,16.4207,16.2717,16.3171,204800.0
2009-01-20 15:20:00,25.21,25.34,25.13,25.31,303700.0,16.33,16.4142,16.2782,16.3948,303700.0
2009-01-20 15:30:00,25.31,25.39,25.2,25.21,315300.0,16.3948,16.4466,16.3236,16.33,315300.0
2009-01-20 15:40:00,25.2,25.39,25.19,25.37,501100.0,16.3236,16.4466,16.3171,16.4337,501100.0
2009-01-20 15:50:00,25.38,25.38,25.04,25.1,752700.0,16.4402,16.4402,16.2199,16.2588,752700.0
2009-01-21 09:30:00,25.62,26.0,25.51,25.92,255900.0,16.5956,16.8418,16.5244,16.7899,255900.0
2009-01-21 09:40:00,25.92,26.04,25.79,25.99,164700.0,16.7899,16.8677,16.7057,16.8353,164700.0
2009-01-21 09:50:00,25.98,26.09,25.8,25.98,155100.0,16.8288,16.9001,16.7122,16.8288,155100.0
2009-01-21 10:00:00,25.99,26.16,25.99,26.09,304100.0,16.8353,16.9454,16.8353,16.9001,304100.0
2009-01-21 10:10:00,26.09,26.29,25.98,26.27,250100.0,16.9001,17.0296,16.8288,17.0167,250100.0
2009-01-21 10:20:00,26.28,26.45,26.12,26.13,312400.0,17.0231,17.1333,16.9195,16.926,312400.0
2009-01-21 10:30:00,26.12,26.24,26.08,26.22,167700.0,16.9195,16.9972,16.8936,16.9843,167700.0
2009-01-21 10:40:00,26.2,26.22,26.0,26.02,168100.0,16.9713,16.9843,16.8418,16.8547,168100.0
2009-01-21 10:50:00,26.01,26.02,25.86,25.88,257200.0,16.8482,16.8547,16.7511,16.764,257200.0
2009-01-21 11:00:00,25.89,26.15,25.89,26.09,196400.0,16.7705,16.9389,16.7705,16.9001,196400.0
2009-01-21 11:10:00,26.11,26.11,25.93,26.06,168200.0,16.913,16.913,16.7964,16.8806,168200.0
2009-01-21 11:20:00,26.04,26.15,25.89,25.94,134400.0,16.8677,16.9389,16.7705,16.8029,134400.0
2009-01-21 11:30:00,25.95,26.0,25.92,25.96,231100.0,16.8094,16.8418,16.7899,16.8159,231100.0
2009-01-21 11:40:00,25.96,26.02,25.94,25.99,202600.0,16.8159,16.8547,16.8029,16.8353,202600.0
2009-01-21 11:50:00,25.99,26.18,25.94,26.0,190300.0,16.8353,16.9584,16.8029,16.8418,190300.0
2009-01-21 12:00:00,26.0,26.2,25.95,26.19,106400.0,16.8418,16.9713,16.8094,16.9648,106400.0
2009-01-21 12:10:00,26.19,26.29,26.18,26.22,149500.0,16.9648,17.0296,16.9584,16.9843,149500.0
2009-01-21 12:20:00,26.2,26.24,26.13,26.2,187600.0,16.9713,16.9972,16.926,16.9713,187600.0
2009-01-21 12:30:00,26.19,26.26,26.14,26.19,95100.0,16.9648,17.0102,16.9325,16.9648,95100.0
2009-01-21 12:40:00,26.19,26.25,26.09,26.19,97000.0,16.9648,17.0037,16.9001,16.9648,97000.0
2009-01-21 12:50:00,26.19,26.3,26.15,26.3,86100.0,16.9648,17.0361,16.9389,17.0361,86100.0
2009-01-21 13:00:00,26.29,26.42,26.26,26.42,119200.0,17.0296,17.1138,17.0102,17.1138,119200.0
2009-01-21 13:10:00,26.42,26.43,26.36,26.43,158600.0,17.1138,17.1203,17.075,17.1203,158600.0
2009-01-21 13:20:00,26.42,26.46,26.36,26.37,150400.0,17.1138,17.1397,17.075,17.0814,150400.0
2009-01-21 13:30:00,26.36,26.72,26.36,26.66,256900.0,17.075,17.3082,17.075,17.2693,256900.0
2009-01-21 13:40:00,26.65,26.75,26.63,26.74,131800.0,17.2628,17.3276,17.2499,17.3211,131800.0
2009-01-21 13:50:00,26.75,26.75,26.59,26.68,108800.0,17.3276,17.3276,17.2239,17.2822,108800.0
2009-01-21 14:00:00,26.69,26.69,26.59,26.62,117100.0,17.2887,17.2887,17.2239,17.2434,117100.0
2009-01-21 14:10:00,26.62,26.79,26.6,26.68,217400.0,17.2434,17.3535,17.2304,17.2822,217400.0
2009-01-21 14:20:00,26.68,26.73,26.57,26.59,83000.0,17.2822,17.3146,17.211,17.2239,83000.0
2009-01-21 14:30:00,26.59,26.88,26.59,26.82,189100.0,17.2239,17.4118,17.2239,17.3729,189100.0
2009-01-21 14:40:00,26.81,26.86,26.78,26.78,184800.0,17.3665,17.3988,17.347,17.347,184800.0
2009-01-21 14:50:00,26.78,26.93,26.74,26.87,250800.0,17.347,17.4442,17.3211,17.4053,250800.0
2009-01-21 15:00:00,26.87,26.92,26.82,26.92,218900.0,17.4053,17.4377,17.3729,17.4377,218900.0
2009-01-21 15:10:00,26.92,26.93,26.85,26.87,158800.0,17.4377,17.4442,17.3924,17.4053,158800.0
2009-01-21 15:20:00,26.88,26.89,26.75,26.82,185800.0,17.4118,17.4183,17.3276,17.3729,185800.0
2009-01-21 15:30:00,26.81,27.01,26.81,27.0,352300.0,17.3665,17.496,17.3665,17.4895,352300.0
2009-01-21 15:40:00,27.0,27.07,26.89,26.92,716500.0,17.4895,17.5349,17.4183,17.4377,716500.0
2009-01-21 15:50:00,26.93,27.18,26.9,27.11,1070100.0,17.4442,17.6061,17.4248,17.5608,1070100.0
2009-01-22 09:30:00,26.65,27.39,26.39,27.38,332500.0,17.2628,17.7422,17.0944,17.7357,332500.0
2009-01-22 09:40:00,27.38,27.64,26.88,26.88,236500.0,17.7357,17.9041,17.4118,17.4118,236500.0
2009-01-22 09:50:00,26.88,27.32,26.82,27.04,252000.0,17.4118,17.6968,17.3729,17.5154,252000.0
2009-01-22 10:00:00,27.04,27.36,27.02,27.33,244300.0,17.5154,17.7227,17.5025,17.7033,244300.0
2009-01-22 10:10:00,27.32,27.51,27.27,27.5,226400.0,17.6968,17.8199,17.6644,17.8134,226400.0
2009-01-22 10:20:00,27.51,27.64,27.25,27.3,265700.0,17.8199,17.9041,17.6515,17.6839,265700.0
2009-01-22 10:30:00,27.29,27.34,27.1,27.15,232800.0,17.6774,17.7098,17.5543,17.5867,232800.0
2009-01-22 10:40:00,27.14,27.15,26.94,27.02,311900.0,17.5802,17.5867,17.4507,17.5025,311900.0
2009-01-22 10:50:00,27.01,27.12,26.91,26.95,178800.0,17.496,17.5673,17.4312,17.4571,178800.0
2009-01-22 11:00:00,26.95,26.95,26.76,26.91,271800.0,17.4571,17.4571,17.3341,17.4312,271800.0
2009-01-22 11:10:00,26.9,27.05,26.9,26.92,84000.0,17.4248,17.5219,17.4248,17.4377,84000.0
2009-01-22 11:20:00,26.93,26.94,26.75,26.76,193600.0,17.4442,17.4507,17.3276,17.3341,193600.0
2009-01-22 11:30:00,26.75,26.82,26.53,26.58,170000.0,17.3276,17.3729,17.1851,17.2175,170000.0
2009-01-22 11:40:00,26.57,26.61,26.48,26.54,265400.0,17.211,17.2369,17.1527,17.1916,265400.0
2009-01-22 11:50:00,26.53,26.61,26.45,26.48,195900.0,17.1851,17.2369,17.1333,17.1527,195900.0
2009-01-22 12:00:00,26.47,26.57,26.41,26.54,192500.0,17.1462,17.211,17.1074,17.1916,192500.0
2009-01-22 12:10:00,26.53,26.65,26.53,26.59,191900.0,17.1851,17.2628,17.1851,17.2239,191900.0
2009-01-22 12:20:00,26.6,26.66,26.51,26.64,186400.0,17.2304,17.2693,17.1721,17.2563,186400.0
2009-01-22 12:30:00,26.65,26.81,26.61,26.76,122300.0,17.2628,17.3665,17.2369,17.3341,122300.0
2009-01-22 12:40:00,26.76,26.86,26.64,26.83,86600.0,17.3341,17.3988,17.2563,17.3794,86600.0
2009-01-22 12:50:00,26.84,26.92,26.79,26.82,132800.0,17.3859,17.4377,17.3535,17.3729,132800.0
2009-01-22 13:00:00,26.8,27.17,26.78,26.79,465200.0,17.36,17.5997,17.347,17.3535,465200.0
2009-01-22 13:10:00,26.79,26.81,26.59,26.81,82500.0,17.3535,17.3665,17.2239,17.3665,82500.0
2009-01-22 13:20:00,26.81,26.84,26.62,26.73,94600.0,17.3665,17.3859,17.2434,17.3146,94600.0
2009-01-22 13:30:00,26.73,26.86,26.62,26.81,285800.0,17.3146,17.3988,17.2434,17.3665,285800.0
2009-01-22 13:40:00,26.81,26.94,26.77,26.91,171000.0,17.3665,17.4507,17.3405,17.4312,171000.0
2009-01-22 13:50:00,26.93,27.0,26.83,26.9,149500.0,17.4442,17.4895,17.3794,17.4248,149500.0
2009-01-22 14:00:00,26.91,27.15,26.87,27.04,207500.0,17.4312,17.5867,17.4053,17.5154,207500.0
2009-01-22 14:10:00,27.04,27.15,26.97,27.07,226500.0,17.5154,17.5867,17.4701,17.5349,226500.0
2009-01-22 14:20:00,27.07,27.15,26.85,26.91,243800.0,17.5349,17.5867,17.3924,17.4312,243800.0
2009-01-22 14:30:00,26.93,27.04,26.83,27.02,239600.0,17.4442,17.5154,17.3794,17.5025,239600.0
2009-01-22 14:40:00,27.02,27.07,26.81,26.83,233000.0,17.5025,17.5349,17.3665,17.3794,233000.0
2009-01-22 14:50:00,26.82,26.93,26.74,26.89,196800.0,17.3729,17.4442,17.3211,17.4183,196800.0
2009-01-22 15:00:00,26.89,26.9,26.5,26.63,259700.0,17.4183,17.4248,17.1657,17.2499,259700.0
2009-01-22 15:10:00,26.62,26.82,26.6,26.75,230200.0,17.2434,17.3729,17.2304,17.3276,230200.0
2009-01-22 15:20:00,26.76,26.85,26.7,26.79,184600.0,17.3341,17.3924,17.2952,17.3535,184600.0
2009-01-22 15:30:00,26.8,26.85,26.66,26.76,239600.0,17.36,17.3924,17.2693,17.3341,239600.0
2009-01-22 15:40:00,26.77,27.07,26.77,27.07,287800.0,17.3405,17.5349,17.3405,17.5349,287800.0
2009-01-22 15:50:00,27.06,27.07,26.83,26.87,569400.0,17.5284,17.5349,17.3794,17.4053,569400.0
2009-01-23 09:30:00,26.31,26.96,25.68,26.8,441000.0,17.0426,17.4636,16.6345,17.36,441000.0
2009-01-23 09:40:00,26.77,26.92,26.6,26.88,223300.0,17.3405,17.4377,17.2304,17.4118,223300.0
2009-01-23 09:50:00,26.88,26.92,26.75,26.9,231900.0,17.4118,17.4377,17.3276,17.4248,231900.0
2009-01-23 10:00:00,26.9,26.97,26.83,26.91,160500.0,17.4248,17.4701,17.3794,17.4312,160500.0
2009-01-23 10:10:00,26.9,27.21,26.83,27.12,211100.0,17.4248,17.6256,17.3794,17.5673,211100.0
2009-01-23 10:20:00,27.11,27.14,26.99,27.1,101100.0,17.5608,17.5802,17.4831,17.5543,101100.0
2009-01-23 10:30:00,27.1,27.11,26.87,26.87,247000.0,17.5543,17.5608,17.4053,17.4053,247000.0
2009-01-23 10:40:00,26.87,26.94,26.81,26.92,151100.0,17.4053,17.4507,17.3665,17.4377,151100.0
2009-01-23 10:50:00,26.92,26.94,26.72,26.72,120100.0,17.4377,17.4507,17.3082,17.3082,120100.0
2009-01-23 11:00:00,26.72,26.97,26.71,26.95,132000.0,17.3082,17.4701,17.3017,17.4571,132000.0
2009-01-23 11:10:00,26.95,26.99,26.85,26.91,121900.0,17.4571,17.4831,17.3924,17.4312,121900.0
2009-01-23 11:20:00,26.92,26.99,26.85,26.9,241500.0,17.4377,17.4831,17.3924,17.4248,241500.0
2009-01-23 11:30:00,26.9,26.92,26.8,26.88,95100.0,17.4248,17.4377,17.36,17.4118,95100.0
2009-01-23 11:40:00,26.88,26.93,26.69,26.74,141500.0,17.4118,17.4442,17.2887,17.3211,141500.0
2009-01-23 11:50:00,26.74,26.76,26.48,26.52,181100.0,17.3211,17.3341,17.1527,17.1786,181100.0
2009-01-23 12:00:00,26.52,26.79,26.42,26.74,170600.0,17.1786,17.3535,17.1138,17.3211,170600.0
2009-01-23 12:10:00,26.74,26.81,26.67,26.73,128300.0,17.3211,17.3665,17.2758,17.3146,128300.0
2009-01-23 12:20:00,26.73,26.94,26.73,26.9,179200.0,17.3146,17.4507,17.3146,17.4248,179200.0
2009-01-23 12:30:00,26.89,26.89,26.72,26.81,132300.0,17.4183,17.4183,17.3082,17.3665,132300.0
2009-01-23 12:40:00,26.8,27.05,26.77,26.99,263700.0,17.36,17.5219,17.3405,17.4831,263700.0
2009-01-23 12:50:00,27.0,27.07,26.83,26.88,162700.0,17.4895,17.5349,17.3794,17.4118,162700.0
2009-01-23 13:00:00,26.86,26.9,26.78,26.79,140400.0,17.3988,17.4248,17.347,17.3535,140400.0
2009-01-23 13:10:00,26.8,27.16,26.77,27.15,159500.0,17.36,17.5932,17.3405,17.5867,159500.0
2009-01-23 13:20:00,27.15,27.15,26.95,26.97,118200.0,17.5867,17.5867,17.4571,17.4701,118200.0
2009-01-23 13:30:00,26.96,27.14,26.93,26.98,120400.0,17.4636,17.5802,17.4442,17.4766,120400.0
2009-01-23 13:40:00,27.0,27.07,26.93,27.02,98400.0,17.4895,17.5349,17.4442,17.5025,98400.0
2009-01-23 13:50:00,27.01,27.1,26.88,27.1,130100.0,17.496,17.5543,17.4118,17.5543,130100.0
2009-01-23 14:00:00,27.1,27.24,26.98,27.01,153300.0,17.5543,17.645,17.4766,17.496,153300.0
2009-01-23 14:10:00,26.99,27.08,26.94,27.05,114900.0,17.4831,17.5414,17.4507,17.5219,114900.0
2009-01-23 14:20:00,27.05,27.09,26.93,26.94,190300.0,17.5219,17.5478,17.4442,17.4507,190300.0
2009-01-23 14:30:00,26.94,26.97,26.8,26.91,99800.0,17.4507,17.4701,17.36,17.4312,99800.0
2009-01-23 14:40:00,26.91,27.11,26.86,27.04,222600.0,17.4312,17.5608,17.3988,17.5154,222600.0
2009-01-23 14:50:00,27.02,27.07,26.89,26.97,190700.0,17.5025,17.5349,17.4183,17.4701,190700.0
2009-01-23 15:00:00,26.95,27.04,26.82,26.83,125500.0,17.4571,17.5154,17.3729,17.3794,125500.0
2009-01-23 15:10:00,26.82,26.98,26.81,26.85,159700.0,17.3729,17.4766,17.3665,17.3924,159700.0
2009-01-23 15:20:00,26.86,26.96,26.73,26.73,149100.0,17.3988,17.4636,17.3146,17.3146,149100.0
2009-01-23 15:30:00,26.74,26.95,26.72,26.84,220300.0,17.3211,17.4571,17.3082,17.3859,220300.0
2009-01-23 15:40:00,26.88,26.94,26.77,26.9,306800.0,17.4118,17.4507,17.3405,17.4248,306800.0
2009-01-23 15:50:00,26.89,27.03,26.89,26.96,628700.0,17.4183,17.509,17.4183,17.4636,628700.0
2009-01-26 09:30:00,27.05,27.33,26.94,27.21,141100.0,17.5219,17.7033,17.4507,17.6256,141100.0
2009-01-26 09:40:00,27.21,27.69,27.17,27.29,139500.0,17.6256,17.9365,17.5997,17.6774,139500.0
2009-01-26 09:50:00,27.29,27.58,27.25,27.42,107500.0,17.6774,17.8652,17.6515,17.7616,107500.0
2009-01-26 10:00:00,27.46,27.79,27.46,27.55,192000.0,17.7875,18.0013,17.7875,17.8458,192000.0
2009-01-26 10:10:00,27.55,27.65,27.52,27.63,234000.0,17.8458,17.9106,17.8264,17.8976,234000.0
2009-01-26 10:20:00,27.64,27.78,27.62,27.62,146500.0,17.9041,17.9948,17.8911,17.8911,146500.0
2009-01-26 10:30:00,27.63,27.74,27.62,27.71,111300.0,17.8976,17.9689,17.8911,17.9494,111300.0
2009-01-26 10:40:00,27.71,27.79,27.68,27.77,312800.0,17.9494,18.0013,17.93,17.9883,312800.0
2009-01-26 10:50:00,27.78,27.81,27.71,27.75,171200.0,17.9948,18.0142,17.9494,17.9754,171200.0
2009-01-26 11:00:00,27.74,27.84,27.66,27.73,340600.0,17.9689,18.0336,17.9171,17.9624,340600.0
2009-01-26 11:10:00,27.72,27.78,27.69,27.71,179300.0,17.9559,17.9948,17.9365,17.9494,179300.0
2009-01-26 11:20:00,27.71,27.78,27.69,27.77,93600.0,17.9494,17.9948,17.9365,17.9883,93600.0
2009-01-26 11:30:00,27.77,27.78,27.66,27.67,79500.0,17.9883,17.9948,17.9171,17.9235,79500.0
2009-01-26 11:40:00,27.66,27.67,27.42,27.43,157100.0,17.9171,17.9235,17.7616,17.7681,157100.0
2009-01-26 11:50:00,27.44,27.63,27.43,27.61,88900.0,17.7745,17.8976,17.7681,17.8847,88900.0
2009-01-26 12:00:00,27.62,27.69,27.44,27.44,106000.0,17.8911,17.9365,17.7745,17.7745,106000.0
2009-01-26 12:10:00,27.45,27.54,27.34,27.52,152300.0,17.781,17.8393,17.7098,17.8264,152300.0
2009-01-26 12:20:00,27.52,27.67,27.52,27.59,86800.0,17.8264,17.9235,17.8264,17.8717,86800.0
2009-01-26 12:30:00,27.59,27.63,27.53,27.56,76500.0,17.8717,17.8976,17.8328,17.8523,76500.0
2009-01-26 12:40:00,27.56,27.7,27.56,27.67,76000.0,17.8523,17.943,17.8523,17.9235,76000.0
2009-01-26 12:50:00,27.66,27.7,27.54,27.55,167000.0,17.9171,17.943,17.8393,17.8458,167000.0
2009-01-26 13:00:00,27.54,27.71,27.42,27.51,161600.0,17.8393,17.9494,17.7616,17.8199,161600.0
2009-01-26 13:10:00,27.51,27.6,27.48,27.55,82100.0,17.8199,17.8782,17.8005,17.8458,82100.0
2009-01-26 13:20:00,27.55,27.59,27.47,27.54,90200.0,17.8458,17.8717,17.794,17.8393,90200.0
2009-01-26 13:30:00,27.54,27.54,27.4,27.48,143900.0,17.8393,17.8393,17.7486,17.8005,143900.0
2009-01-26 13:40:00,27.47,27.66,27.47,27.59,152100.0,17.794,17.9171,17.794,17.8717,152100.0
2009-01-26 13:50:00,27.59,27.6,27.48,27.51,135800.0,17.8717,17.8782,17.8005,17.8199,135800.0
2009-01-26 14:00:00,27.51,27.52,27.2,27.33,163100.0,17.8199,17.8264,17.6191,17.7033,163100.0
2009-01-26 14:10:00,27.33,27.34,27.19,27.31,141200.0,17.7033,17.7098,17.6126,17.6903,141200.0
2009-01-26 14:20:00,27.31,27.32,27.22,27.24,100100.0,17.6903,17.6968,17.632,17.645,100100.0
2009-01-26 14:30:00,27.24,27.29,27.17,27.17,107600.0,17.645,17.6774,17.5997,17.5997,107600.0
2009-01-26 14:40:00,27.16,27.33,27.11,27.32,152700.0,17.5932,17.7033,17.5608,17.6968,152700.0
2009-01-26 14:50:00,27.31,27.46,27.24,27.45,147600.0,17.6903,17.7875,17.645,17.781,147600.0
2009-01-26 15:00:00,27.45,27.61,27.45,27.59,217200.0,17.781,17.8847,17.781,17.8717,217200.0
2009-01-26 15:10:00,27.6,27.63,27.5,27.56,148300.0,17.8782,17.8976,17.8134,17.8523,148300.0
2009-01-26 15:20:00,27.56,27.61,27.49,27.49,240200.0,17.8523,17.8847,17.8069,17.8069,240200.0
2009-01-26 15:30:00,27.49,27.62,27.44,27.5,230500.0,17.8069,17.8911,17.7745,17.8134,230500.0
2009-01-26 15:40:00,27.5,27.56,27.42,27.5,457100.0,17.8134,17.8523,17.7616,17.8134,457100.0
2009-01-26 15:50:00,27.5,27.6,27.48,27.53,493100.0,17.8134,17.8782,17.8005,17.8328,493100.0
2009-01-27 09:30:00,27.65,27.93,27.52,27.86,167900.0,17.9106,18.0919,17.8264,18.0466,167900.0
2009-01-27 09:40:00,27.85,27.92,27.75,27.77,233700.0,18.0401,18.0855,17.9754,17.9883,233700.0
2009-01-27 09:50:00,27.77,27.83,27.64,27.65,401500.0,17.9883,18.0272,17.9041,17.9106,401500.0
2009-01-27 10:00:00,27.65,27.68,27.26,27.42,223100.0,17.9106,17.93,17.6579,17.7616,223100.0
2009-01-27 10:10:00,27.43,27.62,27.4,27.62,194000.0,17.7681,17.8911,17.7486,17.8911,194000.0
2009-01-27 10:20:00,27.62,27.77,27.55,27.55,193000.0,17.8911,17.9883,17.8458,17.8458,193000.0
2009-01-27 10:30:00,27.55,27.75,27.51,27.74,175700.0,17.8458,17.9754,17.8199,17.9689,175700.0
2009-01-27 10:40:00,27.75,27.75,27.65,27.7,199300.0,17.9754,17.9754,17.9106,17.943,199300.0
2009-01-27 10:50:00,27.71,27.76,27.67,27.74,215600.0,17.9494,17.9818,17.9235,17.9689,215600.0
2009-01-27 11:00:00,27.74,27.91,27.7,27.86,392800.0,17.9689,18.079,17.943,18.0466,392800.0
2009-01-27 11:10:00,27.86,27.87,27.8,27.81,399400.0,18.0466,18.0531,18.0077,18.0142,399400.0
2009-01-27 11:20:00,27.8,27.81,27.75,27.76,221200.0,18.0077,18.0142,17.9754,17.9818,221200.0
2009-01-27 11:30:00,27.77,27.79,27.57,27.66,140600.0,17.9883,18.0013,17.8588,17.9171,140600.0
2009-01-27 11:40:00,27.66,27.73,27.61,27.71,114300.0,17.9171,17.9624,17.8847,17.9494,114300.0
2009-01-27 11:50:00,27.71,27.75,27.64,27.64,141600.0,17.9494,17.9754,17.9041,17.9041,141600.0
2009-01-27 12:00:00,27.66,27.78,27.62,27.78,203500.0,17.9171,17.9948,17.8911,17.9948,203500.0
2009-01-27 12:10:00,27.78,27.78,27.72,27.77,189700.0,17.9948,17.9948,17.9559,17.9883,189700.0
2009-01-27 12:20:00,27.77,27.83,27.73,27.82,276100.0,17.9883,18.0272,17.9624,18.0207,276100.0
2009-01-27 12:30:00,27.82,27.84,27.78,27.8,161600.0,18.0207,18.0336,17.9948,18.0077,161600.0
2009-01-27 12:40:00,27.8,27.85,27.71,27.74,157800.0,18.0077,18.0401,17.9494,17.9689,157800.0
2009-01-27 12:50:00,27.75,27.8,27.72,27.8,137200.0,17.9754,18.0077,17.9559,18.0077,137200.0
2009-01-27 13:00:00,27.8,27.8,27.59,27.64,294200.0,18.0077,18.0077,17.8717,17.9041,294200.0
2009-01-27 13:10:00,27.64,27.72,27.57,27.59,107300.0,17.9041,17.9559,17.8588,17.8717,107300.0
2009-01-27 13:20:00,27.58,27.76,27.57,27.6,152800.0,17.8652,17.9818,17.8588,17.8782,152800.0
2009-01-27 13:30:00,27.6,27.64,27.5,27.63,140300.0,17.8782,17.9041,17.8134,17.8976,140300.0
2009-01-27 13:40:00,27.63,27.75,27.55,27.58,162300.0,17.8976,17.9754,17.8458,17.8652,162300.0
2009-01-27 13:50:00,27.57,27.73,27.56,27.58,137000.0,17.8588,17.9624,17.8523,17.8652,137000.0
2009-01-27 14:00:00,27.57,27.67,27.53,27.67,205600.0,17.8588,17.9235,17.8328,17.9235,205600.0
2009-01-27 14:10:00,27.66,27.79,27.62,27.76,186100.0,17.9171,18.0013,17.8911,17.9818,186100.0
2009-01-27 14:20:00,27.76,27.78,27.65,27.67,150200.0,17.9818,17.9948,17.9106,17.9235,150200.0
2009-01-27 14:30:00,27.66,27.8,27.62,27.74,208600.0,17.9171,18.0077,17.8911,17.9689,208600.0
2009-01-27 14:40:00,27.74,27.76,27.69,27.74,163900.0,17.9689,17.9818,17.9365,17.9689,163900.0
2009-01-27 14:50:00,27.74,27.79,27.73,27.76,161200.0,17.9689,18.0013,17.9624,17.9818,161200.0
2009-01-27 15:00:00,27.77,27.83,27.63,27.75,229400.0,17.9883,18.0272,17.8976,17.9754,229400.0
2009-01-27 15:10:00,27.75,27.76,27.71,27.73,175000.0,17.9754,17.9818,17.9494,17.9624,175000.0
2009-01-27 15:20:00,27.73,27.81,27.72,27.79,552900.0,17.9624,18.0142,17.9559,18.0013,552900.0
2009-01-27 15:30:00,27.78,27.8,27.75,27.77,497300.0,17.9948,18.0077,17.9754,17.9883,497300.0
2009-01-27 15:40:00,27.76,27.8,27.74,27.76,678900.0,17.9818,18.0077,17.9689,17.9818,678900.0
2009-01-27 15:50:00,27.76,27.84,27.73,27.77,1227900.0,17.9818,18.0336,17.9624,17.9883,1227900.0
2009-01-28 09:30:00,28.01,28.2,27.88,28.07,253400.0,18.1438,18.2668,18.0596,18.1826,253400.0
2009-01-28 09:40:00,28.06,28.2,28.0,28.05,206400.0,18.1762,18.2668,18.1373,18.1697,206400.0
2009-01-28 09:50:00,28.03,28.06,27.73,27.75,106100.0,18.1567,18.1762,17.9624,17.9754,106100.0
2009-01-28 10:00:00,27.77,27.96,27.76,27.89,128600.0,17.9883,18.1114,17.9818,18.066,128600.0
2009-01-28 10:10:00,27.88,27.94,27.78,27.93,96400.0,18.0596,18.0984,17.9948,18.0919,96400.0
2009-01-28 10:20:00,27.94,28.0,27.92,27.98,104800.0,18.0984,18.1373,18.0855,18.1243,104800.0
2009-01-28 10:30:00,27.98,28.0,27.87,27.87,222200.0,18.1243,18.1373,18.0531,18.0531,222200.0
2009-01-28 10:40:00,27.87,28.1,27.87,27.97,300100.0,18.0531,18.2021,18.0531,18.1179,300100.0
2009-01-28 10:50:00,27.97,28.13,27.94,28.11,143500.0,18.1179,18.2215,18.0984,18.2085,143500.0
2009-01-28 11:00:00,28.11,28.23,28.1,28.14,212700.0,18.2085,18.2863,18.2021,18.228,212700.0
2009-01-28 11:10:00,28.15,28.15,28.06,28.09,159800.0,18.2345,18.2345,18.1762,18.1956,159800.0
2009-01-28 11:20:00,28.1,28.12,27.99,27.99,160200.0,18.2021,18.215,18.1308,18.1308,160200.0
2009-01-28 11:30:00,27.98,28.0,27.89,27.91,130700.0,18.1243,18.1373,18.066,18.079,130700.0
2009-01-28 11:40:00,27.91,28.0,27.84,27.99,114600.0,18.079,18.1373,18.0336,18.1308,114600.0
2009-01-28 11:50:00,27.99,28.01,27.97,28.0,142200.0,18.1308,18.1438,18.1179,18.1373,142200.0
2009-01-28 12:00:00,27.99,28.01,27.98,28.0,104300.0,18.1308,18.1438,18.1243,18.1373,104300.0
2009-01-28 12:10:00,27.99,28.02,27.98,28.0,81400.0,18.1308,18.1502,18.1243,18.1373,81400.0
2009-01-28 12:20:00,27.99,28.05,27.98,28.02,186300.0,18.1308,18.1697,18.1243,18.1502,186300.0
2009-01-28 12:30:00,28.01,28.04,28.01,28.02,91000.0,18.1438,18.1632,18.1438,18.1502,91000.0
2009-01-28 12:40:00,28.03,28.03,28.0,28.02,130000.0,18.1567,18.1567,18.1373,18.1502,130000.0
2009-01-28 12:50:00,28.02,28.02,27.99,28.0,183300.0,18.1502,18.1502,18.1308,18.1373,183300.0
2009-01-28 13:00:00,27.99,28.03,27.98,28.01,118900.0,18.1308,18.1567,18.1243,18.1438,118900.0
2009-01-28 13:10:00,28.0,28.01,27.99,28.0,47800.0,18.1373,18.1438,18.1308,18.1373,47800.0
2009-01-28 13:20:00,28.0,28.01,27.98,28.0,75400.0,18.1373,18.1438,18.1243,18.1373,75400.0
2009-01-28 13:30:00,28.0,28.09,27.99,28.06,97700.0,18.1373,18.1956,18.1308,18.1762,97700.0
2009-01-28 13:40:00,28.07,28.08,28.04,28.06,53300.0,18.1826,18.1891,18.1632,18.1762,53300.0
2009-01-28 13:50:00,28.07,28.08,27.97,27.99,164200.0,18.1826,18.1891,18.1179,18.1308,164200.0
2009-01-28 14:00:00,27.99,28.02,27.99,28.01,171900.0,18.1308,18.1502,18.1308,18.1438,171900.0
2009-01-28 14:10:00,28.01,28.12,27.97,28.08,352500.0,18.1438,18.215,18.1179,18.1891,352500.0
2009-01-28 14:20:00,28.07,28.1,27.99,28.04,246800.0,18.1826,18.2021,18.1308,18.1632,246800.0
2009-01-28 14:30:00,28.06,28.1,27.97,28.04,433200.0,18.1762,18.2021,18.1179,18.1632,433200.0
2009-01-28 14:40:00,28.05,28.05,27.99,28.0,311400.0,18.1697,18.1697,18.1308,18.1373,311400.0
2009-01-28 14:50:00,28.0,28.05,27.97,28.05,226700.0,18.1373,18.1697,18.1179,18.1697,226700.0
2009-01-28 15:00:00,28.04,28.05,27.82,27.94,368400.0,18.1632,18.1697,18.0207,18.0984,368400.0
2009-01-28 15:10:00,27.94,28.0,27.92,27.99,296600.0,18.0984,18.1373,18.0855,18.1308,296600.0
2009-01-28 15:20:00,27.98,27.99,27.9,27.95,255400.0,18.1243,18.1308,18.0725,18.1049,255400.0
2009-01-28 15:30:00,27.95,28.03,27.91,28.0,396000.0,18.1049,18.1567,18.079,18.1373,396000.0
2009-01-28 15:40:00,28.0,28.07,27.99,28.05,682200.0,18.1373,18.1826,18.1308,18.1697,682200.0
2009-01-28 15:50:00,28.04,28.12,28.01,28.07,949500.0,18.1632,18.215,18.1438,18.1826,949500.0
2009-01-29 09:30:00,27.19,27.42,26.87,27.37,418700.0,17.6126,17.7616,17.4053,17.7292,418700.0
2009-01-29 09:40:00,27.37,27.62,27.36,27.49,241300.0,17.7292,17.8911,17.7227,17.8069,241300.0
2009-01-29 09:50:00,27.49,27.49,27.1,27.19,427300.0,17.8069,17.8069,17.5543,17.6126,427300.0
2009-01-29 10:00:00,27.19,27.31,27.13,27.24,343200.0,17.6126,17.6903,17.5737,17.645,343200.0
2009-01-29 10:10:00,27.24,27.33,27.2,27.27,302000.0,17.645,17.7033,17.6191,17.6644,302000.0
2009-01-29 10:20:00,27.26,27.26,27.09,27.21,514400.0,17.6579,17.6579,17.5478,17.6256,514400.0
2009-01-29 10:30:00,27.21,27.35,27.2,27.35,358700.0,17.6256,17.7162,17.6191,17.7162,358700.0
2009-01-29 10:40:00,27.35,27.43,27.32,27.36,262100.0,17.7162,17.7681,17.6968,17.7227,262100.0
2009-01-29 10:50:00,27.36,27.38,27.29,27.31,331900.0,17.7227,17.7357,17.6774,17.6903,331900.0
2009-01-29 11:00:00,27.3,27.33,27.22,27.32,199100.0,17.6839,17.7033,17.632,17.6968,199100.0
2009-01-29 11:10:00,27.32,27.33,27.19,27.29,357700.0,17.6968,17.7033,17.6126,17.6774,357700.0
2009-01-29 11:20:00,27.29,27.34,27.25,27.26,167300.0,17.6774,17.7098,17.6515,17.6579,167300.0
2009-01-29 11:30:00,27.25,27.3,27.19,27.25,100300.0,17.6515,17.6839,17.6126,17.6515,100300.0
2009-01-29 11:40:00,27.25,27.37,27.23,27.3,119900.0,17.6515,17.7292,17.6385,17.6839,119900.0
2009-01-29 11:50:00,27.29,27.4,27.28,27.36,72400.0,17.6774,17.7486,17.6709,17.7227,72400.0
2009-01-29 12:00:00,27.35,27.36,27.28,27.31,134900.0,17.7162,17.7227,17.6709,17.6903,134900.0
2009-01-29 12:10:00,27.32,27.37,27.25,27.37,165600.0,17.6968,17.7292,17.6515,17.7292,165600.0
2009-01-29 12:20:00,27.36,27.4,27.32,27.39,134500.0,17.7227,17.7486,17.6968,17.7422,134500.0
2009-01-29 12:30:00,27.39,27.44,27.38,27.41,137500.0,17.7422,17.7745,17.7357,17.7551,137500.0
2009-01-29 12:40:00,27.41,27.44,27.32,27.4,173200.0,17.7551,17.7745,17.6968,17.7486,173200.0
2009-01-29 12:50:00,27.41,27.45,27.31,27.38,220000.0,17.7551,17.781,17.6903,17.7357,220000.0
2009-01-29 13:00:00,27.38,27.38,27.32,27.33,160600.0,17.7357,17.7357,17.6968,17.7033,160600.0
2009-01-29 13:10:00,27.33,27.37,27.3,27.33,120500.0,17.7033,17.7292,17.6839,17.7033,120500.0
2009-01-29 13:20:00,27.33,27.36,27.27,27.34,121600.0,17.7033,17.7227,17.6644,17.7098,121600.0
2009-01-29 13:30:00,27.34,27.37,27.22,27.25,163500.0,17.7098,17.7292,17.632,17.6515,163500.0
2009-01-29 13:40:00,27.25,27.34,27.24,27.29,202000.0,17.6515,17.7098,17.645,17.6774,202000.0
2009-01-29 13:50:00,27.28,27.37,27.2,27.34,126800.0,17.6709,17.7292,17.6191,17.7098,126800.0
2009-01-29 14:00:00,27.35,27.44,27.34,27.4,153400.0,17.7162,17.7745,17.7098,17.7486,153400.0
2009-01-29 14:10:00,27.4,27.4,27.31,27.36,119500.0,17.7486,17.7486,17.6903,17.7227,119500.0
2009-01-29 14:20:00,27.35,27.54,27.34,27.53,243900.0,17.7162,17.8393,17.7098,17.8328,243900.0
2009-01-29 14:30:00,27.52,27.58,27.52,27.54,376100.0,17.8264,17.8652,17.8264,17.8393,376100.0
2009-01-29 14:40:00,27.54,27.62,27.44,27.44,140200.0,17.8393,17.8911,17.7745,17.7745,140200.0
2009-01-29 14:50:00,27.44,27.51,27.41,27.47,255400.0,17.7745,17.8199,17.7551,17.794,255400.0
2009-01-29 15:00:00,27.48,27.53,27.47,27.53,279500.0,17.8005,17.8328,17.794,17.8328,279500.0
2009-01-29 15:10:00,27.53,27.53,27.47,27.49,307800.0,17.8328,17.8328,17.794,17.8069,307800.0
2009-01-29 15:20:00,27.49,27.52,27.41,27.5,270100.0,17.8069,17.8264,17.7551,17.8134,270100.0
2009-01-29 15:30:00,27.49,27.49,27.29,27.37,355800.0,17.8069,17.8069,17.6774,17.7292,355800.0
2009-01-29 15:40:00,27.37,27.47,27.25,27.28,454200.0,17.7292,17.794,17.6515,17.6709,454200.0
2009-01-29 15:50:00,27.28,27.43,27.28,27.41,733100.0,17.6709,17.7681,17.6709,17.7551,733100.0
2009-01-30 09:30:00,27.31,27.97,27.31,27.7,229000.0,17.6903,18.1179,17.6903,17.943,229000.0
2009-01-30 09:40:00,27.7,27.88,27.62,27.77,175400.0,17.943,18.0596,17.8911,17.9883,175400.0
2009-01-30 09:50:00,27.79,27.83,27.59,27.62,122200.0,18.0013,18.0272,17.8717,17.8911,122200.0
2009-01-30 10:00:00,27.61,27.73,27.48,27.62,211700.0,17.8847,17.9624,17.8005,17.8911,211700.0
2009-01-30 10:10:00,27.62,27.77,27.58,27.69,264600.0,17.8911,17.9883,17.8652,17.9365,264600.0
2009-01-30 10:20:00,27.68,27.73,27.57,27.59,151500.0,17.93,17.9624,17.8588,17.8717,151500.0
2009-01-30 10:30:00,27.6,27.64,27.35,27.35,218700.0,17.8782,17.9041,17.7162,17.7162,218700.0
2009-01-30 10:40:00,27.35,27.41,27.3,27.32,224700.0,17.7162,17.7551,17.6839,17.6968,224700.0
2009-01-30 10:50:00,27.3,27.33,27.19,27.28,341900.0,17.6839,17.7033,17.6126,17.6709,341900.0
2009-01-30 11:00:00,27.28,27.61,27.28,27.59,286700.0,17.6709,17.8847,17.6709,17.8717,286700.0
2009-01-30 11:10:00,27.58,27.59,27.39,27.41,125900.0,17.8652,17.8717,17.7422,17.7551,125900.0
2009-01-30 11:20:00,27.41,27.49,27.35,27.38,163000.0,17.7551,17.8069,17.7162,17.7357,163000.0
2009-01-30 11:30:00,27.37,27.53,27.37,27.45,134100.0,17.7292,17.8328,17.7292,17.781,134100.0
2009-01-30 11:40:00,27.45,27.47,27.39,27.41,181300.0,17.781,17.794,17.7422,17.7551,181300.0
2009-01-30 11:50:00,27.4,27.41,27.13,27.14,152900.0,17.7486,17.7551,17.5737,17.5802,152900.0
2009-01-30 12:00:00,27.14,27.21,26.89,27.21,380300.0,17.5802,17.6256,17.4183,17.6256,380300.0
2009-01-30 12:10:00,27.2,27.37,27.2,27.25,118200.0,17.6191,17.7292,17.6191,17.6515,118200.0
2009-01-30 12:20:00,27.25,27.3,27.22,27.29,54700.0,17.6515,17.6839,17.632,17.6774,54700.0
2009-01-30 12:30:00,27.3,27.3,27.19,27.29,159900.0,17.6839,17.6839,17.6126,17.6774,159900.0
2009-01-30 12:40:00,27.29,27.35,27.28,27.31,157100.0,17.6774,17.7162,17.6709,17.6903,157100.0
2009-01-30 12:50:00,27.33,27.43,27.3,27.4,81700.0,17.7033,17.7681,17.6839,17.7486,81700.0
2009-01-30 13:00:00,27.4,27.56,27.37,27.5,137300.0,17.7486,17.8523,17.7292,17.8134,137300.0
2009-01-30 13:10:00,27.5,27.57,27.43,27.51,159900.0,17.8134,17.8588,17.7681,17.8199,159900.0
2009-01-30 13:20:00,27.51,27.57,27.3,27.42,257200.0,17.8199,17.8588,17.6839,17.7616,257200.0
2009-01-30 13:30:00,27.42,27.44,27.31,27.35,130600.0,17.7616,17.7745,17.6903,17.7162,130600.0
2009-01-30 13:40:00,27.34,27.45,27.29,27.34,122800.0,17.7098,17.781,17.6774,17.7098,122800.0
2009-01-30 13:50:00,27.33,27.55,27.32,27.55,245100.0,17.7033,17.8458,17.6968,17.8458,245100.0
2009-01-30 14:00:00,27.54,27.6,27.47,27.53,184700.0,17.8393,17.8782,17.794,17.8328,184700.0
2009-01-30 14:10:00,27.52,27.59,27.42,27.53,273300.0,17.8264,17.8717,17.7616,17.8328,273300.0
2009-01-30 14:20:00,27.54,27.56,27.39,27.49,238000.0,17.8393,17.8523,17.7422,17.8069,238000.0
2009-01-30 14:30:00,27.48,27.52,27.46,27.48,305300.0,17.8005,17.8264,17.7875,17.8005,305300.0
2009-01-30 14:40:00,27.48,27.51,27.27,27.29,188400.0,17.8005,17.8199,17.6644,17.6774,188400.0
2009-01-30 14:50:00,27.3,27.4,27.29,27.32,353800.0,17.6839,17.7486,17.6774,17.6968,353800.0
2009-01-30 15:00:00,27.33,27.37,27.28,27.29,253500.0,17.7033,17.7292,17.6709,17.6774,253500.0
2009-01-30 15:10:00,27.29,27.39,27.24,27.27,233400.0,17.6774,17.7422,17.645,17.6644,233400.0
2009-01-30 15:20:00,27.27,27.33,27.2,27.25,383600.0,17.6644,17.7033,17.6191,17.6515,383600.0
2009-01-30 15:30:00,27.24,27.33,27.21,27.27,535300.0,17.645,17.7033,17.6256,17.6644,535300.0
2009-01-30 15:40:00,27.26,27.42,27.26,27.34,586100.0,17.6579,17.7616,17.6579,17.7098,586100.0
2009-01-30 15:50:00,27.34,27.4,27.3,27.37,884500.0,17.7098,17.7486,17.6839,17.7292,884500.0
2009-02-02 09:30:00,26.79,27.11,26.51,26.82,385900.0,17.3535,17.5608,17.1721,17.3729,385900.0
2009-02-02 09:40:00,26.79,26.99,26.77,26.89,438300.0,17.3535,17.4831,17.3405,17.4183,438300.0
2009-02-02 09:50:00,26.89,26.89,26.58,26.78,248400.0,17.4183,17.4183,17.2175,17.347,248400.0
2009-02-02 10:00:00,26.78,26.88,26.68,26.82,317700.0,17.347,17.4118,17.2822,17.3729,317700.0
2009-02-02 10:10:00,26.83,27.07,26.83,26.94,294100.0,17.3794,17.5349,17.3794,17.4507,294100.0
2009-02-02 10:20:00,26.95,27.0,26.75,26.99,450300.0,17.4571,17.4895,17.3276,17.4831,450300.0
2009-02-02 10:30:00,27.0,27.0,26.67,26.83,462700.0,17.4895,17.4895,17.2758,17.3794,462700.0
2009-02-02 10:40:00,26.85,26.9,26.8,26.89,170100.0,17.3924,17.4248,17.36,17.4183,170100.0
2009-02-02 10:50:00,26.89,27.01,26.85,27.0,175400.0,17.4183,17.496,17.3924,17.4895,175400.0
2009-02-02 11:00:00,27.0,27.0,26.82,26.85,282000.0,17.4895,17.4895,17.3729,17.3924,282000.0
2009-02-02 11:10:00,26.85,26.89,26.84,26.87,156100.0,17.3924,17.4183,17.3859,17.4053,156100.0
2009-02-02 11:20:00,26.88,26.88,26.8,26.85,114000.0,17.4118,17.4118,17.36,17.3924,114000.0
2009-02-02 11:30:00,26.85,26.93,26.82,26.9,170800.0,17.3924,17.4442,17.3729,17.4248,170800.0
2009-02-02 11:40:00,26.9,27.0,26.83,26.99,198600.0,17.4248,17.4895,17.3794,17.4831,198600.0
2009-02-02 11:50:00,27.0,27.1,26.98,27.05,135100.0,17.4895,17.5543,17.4766,17.5219,135100.0
2009-02-02 12:00:00,27.05,27.2,27.02,27.18,148500.0,17.5219,17.6191,17.5025,17.6061,148500.0
2009-02-02 12:10:00,27.17,27.35,27.17,27.27,255100.0,17.5997,17.7162,17.5997,17.6644,255100.0
2009-02-02 12:20:00,27.28,27.51,27.27,27.42,170100.0,17.6709,17.8199,17.6644,17.7616,170100.0
2009-02-02 12:30:00,27.43,27.6,27.43,27.6,124300.0,17.7681,17.8782,17.7681,17.8782,124300.0
2009-02-02 12:40:00,27.6,27.75,27.53,27.75,253900.0,17.8782,17.9754,17.8328,17.9754,253900.0
2009-02-02 12:50:00,27.74,27.78,27.61,27.62,209700.0,17.9689,17.9948,17.8847,17.8911,209700.0
2009-02-02 13:00:00,27.61,27.63,27.53,27.61,165900.0,17.8847,17.8976,17.8328,17.8847,165900.0
2009-02-02 13:10:00,27.61,27.65,27.57,27.62,168800.0,17.8847,17.9106,17.8588,17.8911,168800.0
2009-02-02 13:20:00,27.62,27.66,27.58,27.62,155900.0,17.8911,17.9171,17.8652,17.8911,155900.0
2009-02-02 13:30:00,27.62,27.72,27.59,27.65,181200.0,17.8911,17.9559,17.8717,17.9106,181200.0
2009-02-02 13:40:00,27.65,27.81,27.64,27.7,249400.0,17.9106,18.0142,17.9041,17.943,249400.0
2009-02-02 13:50:00,27.7,27.7,27.34,27.35,244900.0,17.943,17.943,17.7098,17.7162,244900.0
2009-02-02 14:00:00,27.35,27.47,27.35,27.46,277500.0,17.7162,17.794,17.7162,17.7875,277500.0
2009-02-02 14:10:00,27.46,27.51,27.41,27.5,144200.0,17.7875,17.8199,17.7551,17.8134,144200.0
2009-02-02 14:20:00,27.5,27.5,27.38,27.42,198100.0,17.8134,17.8134,17.7357,17.7616,198100.0
2009-02-02 14:30:00,27.42,27.42,27.15,27.15,350400.0,17.7616,17.7616,17.5867,17.5867,350400.0
2009-02-02 14:40:00,27.15,27.35,27.1,27.17,463600.0,17.5867,17.7162,17.5543,17.5997,463600.0
2009-02-02 14:50:00,27.17,27.25,27.12,27.13,348400.0,17.5997,17.6515,17.5673,17.5737,348400.0
2009-02-02 15:00:00,27.12,27.27,27.11,27.27,431800.0,17.5673,17.6644,17.5608,17.6644,431800.0
2009-02-02 15:10:00,27.27,27.35,27.23,27.32,263300.0,17.6644,17.7162,17.6385,17.6968,263300.0
2009-02-02 15:20:00,27.32,27.46,27.31,27.4,312700.0,17.6968,17.7875,17.6903,17.7486,312700.0
2009-02-02 15:30:00,27.41,27.46,27.36,27.43,426100.0,17.7551,17.7875,17.7227,17.7681,426100.0
2009-02-02 15:40:00,27.42,27.61,27.42,27.6,562200.0,17.7616,17.8847,17.7616,17.8782,562200.0
2009-02-02 15:50:00,27.61,27.64,27.44,27.5,1148200.0,17.8847,17.9041,17.7745,17.8134,1148200.0
2009-02-03 09:30:00,28.33,28.75,28.0,28.16,898600.0,18.3511,18.6231,18.1373,18.2409,898600.0
2009-02-03 09:40:00,28.17,28.43,26.54,26.74,1111000.0,18.2474,18.4158,17.1916,17.3211,1111000.0
2009-02-03 09:50:00,26.76,26.97,26.25,26.48,808900.0,17.3341,17.4701,17.0037,17.1527,808900.0
2009-02-03 10:00:00,26.48,26.74,26.16,26.31,626300.0,17.1527,17.3211,16.9454,17.0426,626300.0
2009-02-03 10:10:00,26.3,26.66,26.16,26.45,454500.0,17.0361,17.2693,16.9454,17.1333,454500.0
2009-02-03 10:20:00,26.46,26.78,26.44,26.73,312900.0,17.1397,17.347,17.1268,17.3146,312900.0
2009-02-03 10:30:00,26.73,26.98,26.63,26.69,561800.0,17.3146,17.4766,17.2499,17.2887,561800.0
2009-02-03 10:40:00,26.7,27.11,26.67,26.92,400200.0,17.2952,17.5608,17.2758,17.4377,400200.0
2009-02-03 10:50:00,26.93,27.02,26.73,27.0,264400.0,17.4442,17.5025,17.3146,17.4895,264400.0
2009-02-03 11:00:00,26.99,27.14,26.92,27.1,214300.0,17.4831,17.5802,17.4377,17.5543,214300.0
2009-02-03 11:10:00,27.11,27.2,26.81,26.95,239300.0,17.5608,17.6191,17.3665,17.4571,239300.0
2009-02-03 11:20:00,26.95,27.1,26.92,26.98,133600.0,17.4571,17.5543,17.4377,17.4766,133600.0
2009-02-03 11:30:00,26.99,27.05,26.95,26.98,110500.0,17.4831,17.5219,17.4571,17.4766,110500.0
2009-02-03 11:40:00,26.97,27.15,26.86,27.13,159600.0,17.4701,17.5867,17.3988,17.5737,159600.0
2009-02-03 11:50:00,27.14,27.32,27.09,27.14,155600.0,17.5802,17.6968,17.5478,17.5802,155600.0
2009-02-03 12:00:00,27.13,27.21,27.1,27.16,68800.0,17.5737,17.6256,17.5543,17.5932,68800.0
2009-02-03 12:10:00,27.16,27.28,27.1,27.17,115300.0,17.5932,17.6709,17.5543,17.5997,115300.0
2009-02-03 12:20:00,27.16,27.26,27.1,27.2,110200.0,17.5932,17.6579,17.5543,17.6191,110200.0
2009-02-03 12:30:00,27.2,27.38,27.19,27.36,121400.0,17.6191,17.7357,17.6126,17.7227,121400.0
2009-02-03 12:40:00,27.35,27.55,27.35,27.4,122000.0,17.7162,17.8458,17.7162,17.7486,122000.0
2009-02-03 12:50:00,27.39,27.58,27.37,27.39,104400.0,17.7422,17.8652,17.7292,17.7422,104400.0
2009-02-03 13:00:00,27.41,27.51,27.32,27.36,137800.0,17.7551,17.8199,17.6968,17.7227,137800.0
2009-02-03 13:10:00,27.35,27.51,27.32,27.5,104800.0,17.7162,17.8199,17.6968,17.8134,104800.0
2009-02-03 13:20:00,27.5,27.51,27.42,27.43,129300.0,17.8134,17.8199,17.7616,17.7681,129300.0
2009-02-03 13:30:00,27.43,27.5,27.22,27.32,304800.0,17.7681,17.8134,17.632,17.6968,304800.0
2009-02-03 13:40:00,27.32,27.44,27.29,27.32,200600.0,17.6968,17.7745,17.6774,17.6968,200600.0
2009-02-03 13:50:00,27.32,27.4,27.15,27.33,313100.0,17.6968,17.7486,17.5867,17.7033,313100.0
2009-02-03 14:00:00,27.32,27.4,27.2,27.4,343700.0,17.6968,17.7486,17.6191,17.7486,343700.0
2009-02-03 14:10:00,27.39,27.46,27.31,27.33,360400.0,17.7422,17.7875,17.6903,17.7033,360400.0
2009-02-03 14:20:00,27.33,27.38,27.25,27.31,179200.0,17.7033,17.7357,17.6515,17.6903,179200.0
2009-02-03 14:30:00,27.32,27.46,27.31,27.38,218000.0,17.6968,17.7875,17.6903,17.7357,218000.0
2009-02-03 14:40:00,27.39,27.59,27.39,27.55,288500.0,17.7422,17.8717,17.7422,17.8458,288500.0
2009-02-03 14:50:00,27.55,27.74,27.52,27.63,310600.0,17.8458,17.9689,17.8264,17.8976,310600.0
2009-02-03 15:00:00,27.63,27.82,27.58,27.66,290700.0,17.8976,18.0207,17.8652,17.9171,290700.0
2009-02-03 15:10:00,27.67,27.77,27.62,27.69,206100.0,17.9235,17.9883,17.8911,17.9365,206100.0
2009-02-03 15:20:00,27.69,27.79,27.64,27.69,187500.0,17.9365,18.0013,17.9041,17.9365,187500.0
2009-02-03 15:30:00,27.7,27.71,27.56,27.66,247600.0,17.943,17.9494,17.8523,17.9171,247600.0
2009-02-03 15:40:00,27.66,27.71,27.51,27.52,312800.0,17.9171,17.9494,17.8199,17.8264,312800.0
2009-02-03 15:50:00,27.51,27.72,27.51,27.59,611500.0,17.8199,17.9559,17.8199,17.8717,611500.0
2009-02-04 09:30:00,27.0,27.1,26.55,26.69,482200.0,17.4895,17.5543,17.198,17.2887,482200.0
2009-02-04 09:40:00,26.7,26.7,26.2,26.27,429700.0,17.2952,17.2952,16.9713,17.0167,429700.0
2009-02-04 09:50:00,26.27,26.29,25.87,26.08,641600.0,17.0167,17.0296,16.7576,16.8936,641600.0
2009-02-04 10:00:00,26.1,26.16,25.68,25.89,486200.0,16.9065,16.9454,16.6345,16.7705,486200.0
2009-02-04 10:10:00,25.89,26.04,25.7,25.73,376900.0,16.7705,16.8677,16.6474,16.6669,376900.0
2009-02-04 10:20:00,25.73,25.94,25.43,25.9,567000.0,16.6669,16.8029,16.4725,16.777,567000.0
2009-02-04 10:30:00,25.89,26.04,25.83,25.91,627800.0,16.7705,16.8677,16.7317,16.7835,627800.0
2009-02-04 10:40:00,25.91,26.0,25.78,25.96,289700.0,16.7835,16.8418,16.6993,16.8159,289700.0
2009-02-04 10:50:00,25.96,25.96,25.65,25.69,380900.0,16.8159,16.8159,16.6151,16.641,380900.0
2009-02-04 11:00:00,25.67,25.83,25.56,25.81,409900.0,16.628,16.7317,16.5568,16.7187,409900.0
2009-02-04 11:10:00,25.81,25.87,25.75,25.86,312600.0,16.7187,16.7576,16.6798,16.7511,312600.0
2009-02-04 11:20:00,25.85,26.0,25.81,25.84,673500.0,16.7446,16.8418,16.7187,16.7381,673500.0
2009-02-04 11:30:00,25.83,25.9,25.77,25.79,145800.0,16.7317,16.777,16.6928,16.7057,145800.0
2009-02-04 11:40:00,25.8,25.81,25.52,25.52,373200.0,16.7122,16.7187,16.5308,16.5308,373200.0
2009-02-04 11:50:00,25.52,25.62,25.5,25.52,260900.0,16.5308,16.5956,16.5179,16.5308,260900.0
2009-02-04 12:00:00,25.52,25.54,25.43,25.52,357000.0,16.5308,16.5438,16.4725,16.5308,357000.0
2009-02-04 12:10:00,25.52,25.68,25.51,25.6,308700.0,16.5308,16.6345,16.5244,16.5827,308700.0
2009-02-04 12:20:00,25.6,25.62,25.47,25.49,255500.0,16.5827,16.5956,16.4985,16.5114,255500.0
2009-02-04 12:30:00,25.48,25.53,25.46,25.52,312500.0,16.5049,16.5373,16.492,16.5308,312500.0
2009-02-04 12:40:00,25.52,25.56,25.44,25.46,183600.0,16.5308,16.5568,16.479,16.492,183600.0
2009-02-04 12:50:00,25.47,25.5,25.21,25.23,315800.0,16.4985,16.5179,16.33,16.343,315800.0
2009-02-04 13:00:00,25.22,25.25,25.21,25.25,219700.0,16.3365,16.356,16.33,16.356,219700.0
2009-02-04 13:10:00,25.24,25.28,25.21,25.23,271000.0,16.3495,16.3754,16.33,16.343,271000.0
2009-02-04 13:20:00,25.23,25.47,25.11,25.46,407100.0,16.343,16.4985,16.2653,16.492,407100.0
2009-02-04 13:30:00,25.48,25.49,25.11,25.15,364700.0,16.5049,16.5114,16.2653,16.2912,364700.0
2009-02-04 13:40:00,25.15,25.23,25.0,25.05,371600.0,16.2912,16.343,16.194,16.2264,371600.0
2009-02-04 13:50:00,25.06,25.26,24.99,25.26,341700.0,16.2329,16.3624,16.1875,16.3624,341700.0
2009-02-04 14:00:00,25.26,25.27,25.16,25.19,566400.0,16.3624,16.3689,16.2977,16.3171,566400.0
2009-02-04 14:10:00,25.19,25.39,25.18,25.27,291900.0,16.3171,16.4466,16.3106,16.3689,291900.0
2009-02-04 14:20:00,25.26,25.27,25.1,25.25,177300.0,16.3624,16.3689,16.2588,16.356,177300.0
2009-02-04 14:30:00,25.25,25.3,25.19,25.24,183700.0,16.356,16.3883,16.3171,16.3495,183700.0
2009-02-04 14:40:00,25.24,25.25,25.03,25.07,245000.0,16.3495,16.356,16.2134,16.2394,245000.0
2009-02-04 14:50:00,25.07,25.23,25.0,25.22,280700.0,16.2394,16.343,16.194,16.3365,280700.0
2009-02-04 15:00:00,25.21,25.34,25.13,25.3,333700.0,16.33,16.4142,16.2782,16.3883,333700.0
2009-02-04 15:10:00,25.31,25.37,25.23,25.31,273200.0,16.3948,16.4337,16.343,16.3948,273200.0
2009-02-04 15:20:00,25.31,25.34,25.25,25.32,292800.0,16.3948,16.4142,16.356,16.4013,292800.0
2009-02-04 15:30:00,25.32,25.45,25.31,25.42,429700.0,16.4013,16.4855,16.3948,16.4661,429700.0
2009-02-04 15:40:00,25.42,25.52,25.41,25.44,612700.0,16.4661,16.5308,16.4596,16.479,612700.0
2009-02-04 15:50:00,25.44,25.61,25.43,25.51,1268900.0,16.479,16.5891,16.4725,16.5244,1268900.0
2009-02-05 09:30:00,25.5,26.05,25.43,26.04,367500.0,16.5179,16.8742,16.4725,16.8677,367500.0
2009-02-05 09:40:00,26.04,26.2,25.9,25.95,282100.0,16.8677,16.9713,16.777,16.8094,282100.0
2009-02-05 09:50:00,25.95,25.98,25.9,25.9,148600.0,16.8094,16.8288,16.777,16.777,148600.0
2009-02-05 10:00:00,25.9,26.24,25.9,26.08,368900.0,16.777,16.9972,16.777,16.8936,368900.0
2009-02-05 10:10:00,26.07,26.23,26.07,26.19,154000.0,16.8871,16.9908,16.8871,16.9648,154000.0
2009-02-05 10:20:00,26.19,26.3,26.1,26.13,316300.0,16.9648,17.0361,16.9065,16.926,316300.0
2009-02-05 10:30:00,26.11,26.27,26.0,26.15,296600.0,16.913,17.0167,16.8418,16.9389,296600.0
2009-02-05 10:40:00,26.15,26.17,26.09,26.13,179200.0,16.9389,16.9519,16.9001,16.926,179200.0
2009-02-05 10:50:00,26.12,26.25,26.11,26.25,261100.0,16.9195,17.0037,16.913,17.0037,261100.0
2009-02-05 11:00:00,26.24,26.5,26.24,26.49,277000.0,16.9972,17.1657,16.9972,17.1592,277000.0
2009-02-05 11:10:00,26.5,26.56,26.45,26.46,470100.0,17.1657,17.2045,17.1333,17.1397,470100.0
2009-02-05 11:20:00,26.45,26.47,26.3,26.31,291000.0,17.1333,17.1462,17.0361,17.0426,291000.0
2009-02-05 11:30:00,26.32,26.39,26.25,26.28,380600.0,17.0491,17.0944,17.0037,17.0231,380600.0
2009-02-05 11:40:00,26.28,26.44,26.27,26.44,205100.0,17.0231,17.1268,17.0167,17.1268,205100.0
2009-02-05 11:50:00,26.43,26.51,26.4,26.49,154800.0,17.1203,17.1721,17.1009,17.1592,154800.0
2009-02-05 12:00:00,26.5,26.86,26.47,26.84,374300.0,17.1657,17.3988,17.1462,17.3859,374300.0
2009-02-05 12:10:00,26.84,26.92,26.57,26.58,185600.0,17.3859,17.4377,17.211,17.2175,185600.0
2009-02-05 12:20:00,26.58,26.7,26.57,26.63,257400.0,17.2175,17.2952,17.211,17.2499,257400.0
2009-02-05 12:30:00,26.63,26.66,26.56,26.57,187900.0,17.2499,17.2693,17.2045,17.211,187900.0
2009-02-05 12:40:00,26.58,26.61,26.5,26.5,124300.0,17.2175,17.2369,17.1657,17.1657,124300.0
2009-02-05 12:50:00,26.5,26.61,26.46,26.6,226600.0,17.1657,17.2369,17.1397,17.2304,226600.0
2009-02-05 13:00:00,26.6,26.64,26.5,26.55,124500.0,17.2304,17.2563,17.1657,17.198,124500.0
2009-02-05 13:10:00,26.55,26.61,26.44,26.48,136600.0,17.198,17.2369,17.1268,17.1527,136600.0
2009-02-05 13:20:00,26.49,26.51,26.33,26.4,140000.0,17.1592,17.1721,17.0555,17.1009,140000.0
2009-02-05 13:30:00,26.4,26.44,26.36,26.37,160800.0,17.1009,17.1268,17.075,17.0814,160800.0
2009-02-05 13:40:00,26.37,26.43,26.33,26.41,110800.0,17.0814,17.1203,17.0555,17.1074,110800.0
2009-02-05 13:50:00,26.4,26.42,26.31,26.31,123300.0,17.1009,17.1138,17.0426,17.0426,123300.0
2009-02-05 14:00:00,26.32,26.44,26.32,26.4,173200.0,17.0491,17.1268,17.0491,17.1009,173200.0
2009-02-05 14:10:00,26.39,26.49,26.36,26.44,123800.0,17.0944,17.1592,17.075,17.1268,123800.0
2009-02-05 14:20:00,26.44,26.65,26.43,26.65,133200.0,17.1268,17.2628,17.1203,17.2628,133200.0
2009-02-05 14:30:00,26.65,26.77,26.6,26.76,165200.0,17.2628,17.3405,17.2304,17.3341,165200.0
2009-02-05 14:40:00,26.76,26.8,26.62,26.62,186100.0,17.3341,17.36,17.2434,17.2434,186100.0
2009-02-05 14:50:00,26.62,26.64,26.51,26.53,230500.0,17.2434,17.2563,17.1721,17.1851,230500.0
2009-02-05 15:00:00,26.52,26.61,26.39,26.42,239400.0,17.1786,17.2369,17.0944,17.1138,239400.0
2009-02-05 15:10:00,26.42,26.5,26.4,26.45,184900.0,17.1138,17.1657,17.1009,17.1333,184900.0
2009-02-05 15:20:00,26.45,26.64,26.45,26.64,195200.0,17.1333,17.2563,17.1333,17.2563,195200.0
2009-02-05 15:30:00,26.65,26.69,26.58,26.61,343400.0,17.2628,17.2887,17.2175,17.2369,343400.0
2009-02-05 15:40:00,26.62,26.76,26.61,26.64,599300.0,17.2434,17.3341,17.2369,17.2563,599300.0
2009-02-05 15:50:00,26.64,26.72,26.6,26.65,611200.0,17.2563,17.3082,17.2304,17.2628,611200.0
2009-02-06 09:30:00,26.63,27.48,26.58,27.26,180200.0,17.2499,17.8005,17.2175,17.6579,180200.0
2009-02-06 09:40:00,27.27,27.27,26.85,27.0,166300.0,17.6644,17.6644,17.3924,17.4895,166300.0
2009-02-06 09:50:00,27.0,27.13,26.98,27.05,99100.0,17.4895,17.5737,17.4766,17.5219,99100.0
2009-02-06 10:00:00,27.05,27.08,26.92,26.95,135200.0,17.5219,17.5414,17.4377,17.4571,135200.0
2009-02-06 10:10:00,26.95,27.0,26.8,26.81,139200.0,17.4571,17.4895,17.36,17.3665,139200.0
2009-02-06 10:20:00,26.81,27.0,26.75,26.96,412100.0,17.3665,17.4895,17.3276,17.4636,412100.0
2009-02-06 10:30:00,26.96,27.2,26.93,27.15,221600.0,17.4636,17.6191,17.4442,17.5867,221600.0
2009-02-06 10:40:00,27.15,27.22,26.97,27.21,163700.0,17.5867,17.632,17.4701,17.6256,163700.0
2009-02-06 10:50:00,27.21,27.24,27.12,27.17,131700.0,17.6256,17.645,17.5673,17.5997,131700.0
2009-02-06 11:00:00,27.17,27.25,27.17,27.21,103200.0,17.5997,17.6515,17.5997,17.6256,103200.0
2009-02-06 11:10:00,27.22,27.22,27.12,27.15,102200.0,17.632,17.632,17.5673,17.5867,102200.0
2009-02-06 11:20:00,27.16,27.17,26.97,27.01,179900.0,17.5932,17.5997,17.4701,17.496,179900.0
2009-02-06 11:30:00,27.02,27.17,27.01,27.16,62700.0,17.5025,17.5997,17.496,17.5932,62700.0
2009-02-06 11:40:00,27.16,27.17,27.02,27.09,106400.0,17.5932,17.5997,17.5025,17.5478,106400.0
2009-02-06 11:50:00,27.1,27.21,27.09,27.17,63900.0,17.5543,17.6256,17.5478,17.5997,63900.0
2009-02-06 12:00:00,27.17,27.2,27.09,27.19,62900.0,17.5997,17.6191,17.5478,17.6126,62900.0
2009-02-06 12:10:00,27.2,27.21,27.07,27.09,109900.0,17.6191,17.6256,17.5349,17.5478,109900.0
2009-02-06 12:20:00,27.1,27.25,27.09,27.16,97200.0,17.5543,17.6515,17.5478,17.5932,97200.0
2009-02-06 12:30:00,27.16,27.28,27.13,27.28,96200.0,17.5932,17.6709,17.5737,17.6709,96200.0
2009-02-06 12:40:00,27.27,27.29,27.2,27.24,143600.0,17.6644,17.6774,17.6191,17.645,143600.0
2009-02-06 12:50:00,27.23,27.28,27.2,27.22,177900.0,17.6385,17.6709,17.6191,17.632,177900.0
2009-02-06 13:00:00,27.23,27.29,27.15,27.22,134800.0,17.6385,17.6774,17.5867,17.632,134800.0
2009-02-06 13:10:00,27.22,27.25,27.19,27.25,85100.0,17.632,17.6515,17.6126,17.6515,85100.0
2009-02-06 13:20:00,27.26,27.3,27.2,27.2,117200.0,17.6579,17.6839,17.6191,17.6191,117200.0
2009-02-06 13:30:00,27.2,27.3,27.2,27.3,125600.0,17.6191,17.6839,17.6191,17.6839,125600.0
2009-02-06 13:40:00,27.3,27.36,27.28,27.36,142900.0,17.6839,17.7227,17.6709,17.7227,142900.0
2009-02-06 13:50:00,27.35,27.39,27.33,27.36,144100.0,17.7162,17.7422,17.7033,17.7227,144100.0
2009-02-06 14:00:00,27.36,27.39,27.3,27.38,163900.0,17.7227,17.7422,17.6839,17.7357,163900.0
2009-02-06 14:10:00,27.39,27.46,27.34,27.38,221700.0,17.7422,17.7875,17.7098,17.7357,221700.0
2009-02-06 14:20:00,27.37,27.48,27.36,27.47,165200.0,17.7292,17.8005,17.7227,17.794,165200.0
2009-02-06 14:30:00,27.47,27.6,27.46,27.5,172600.0,17.794,17.8782,17.7875,17.8134,172600.0
2009-02-06 14:40:00,27.51,27.51,27.4,27.41,136500.0,17.8199,17.8199,17.7486,17.7551,136500.0
2009-02-06 14:50:00,27.41,27.47,27.33,27.46,99200.0,17.7551,17.794,17.7033,17.7875,99200.0
2009-02-06 15:00:00,27.46,27.49,27.36,27.43,209700.0,17.7875,17.8069,17.7227,17.7681,209700.0
2009-02-06 15:10:00,27.43,27.5,27.38,27.49,160300.0,17.7681,17.8134,17.7357,17.8069,160300.0
2009-02-06 15:20:00,27.5,27.57,27.45,27.54,235000.0,17.8134,17.8588,17.781,17.8393,235000.0
2009-02-06 15:30:00,27.54,27.6,27.52,27.6,278400.0,17.8393,17.8782,17.8264,17.8782,278400.0
2009-02-06 15:40:00,27.59,27.77,27.58,27.67,399800.0,17.8717,17.9883,17.8652,17.9235,399800.0
2009-02-06 15:50:00,27.68,27.73,27.54,27.59,609100.0,17.93,17.9624,17.8393,17.8717,609100.0
2009-02-09 09:30:00,27.43,27.94,27.43,27.48,206400.0,17.7681,18.0984,17.7681,17.8005,206400.0
2009-02-09 09:40:00,27.46,27.57,27.35,27.55,239600.0,17.7875,17.8588,17.7162,17.8458,239600.0
2009-02-09 09:50:00,27.55,28.03,27.5,28.0,225600.0,17.8458,18.1567,17.8134,18.1373,225600.0
2009-02-09 10:00:00,28.0,28.05,27.84,27.99,330800.0,18.1373,18.1697,18.0336,18.1308,330800.0
2009-02-09 10:10:00,28.0,28.25,27.96,28.2,258100.0,18.1373,18.2992,18.1114,18.2668,258100.0
2009-02-09 10:20:00,28.19,28.37,28.08,28.16,417700.0,18.2604,18.377,18.1891,18.2409,417700.0
2009-02-09 10:30:00,28.16,28.6,28.11,28.59,405400.0,18.2409,18.5259,18.2085,18.5195,405400.0
2009-02-09 10:40:00,28.6,28.89,28.56,28.76,679500.0,18.5259,18.7138,18.5,18.6296,679500.0
2009-02-09 10:50:00,28.76,28.77,28.49,28.61,361100.0,18.6296,18.6361,18.4547,18.5324,361100.0
2009-02-09 11:00:00,28.61,28.66,28.51,28.61,209100.0,18.5324,18.5648,18.4676,18.5324,209100.0
2009-02-09 11:10:00,28.61,28.86,28.6,28.79,244800.0,18.5324,18.6944,18.5259,18.649,244800.0
2009-02-09 11:20:00,28.78,28.96,28.76,28.92,235400.0,18.6425,18.7591,18.6296,18.7332,235400.0
2009-02-09 11:30:00,28.92,29.0,28.79,28.97,235900.0,18.7332,18.7851,18.649,18.7656,235900.0
2009-02-09 11:40:00,28.96,29.0,28.85,28.94,201400.0,18.7591,18.7851,18.6879,18.7462,201400.0
2009-02-09 11:50:00,28.93,28.99,28.87,28.99,143500.0,18.7397,18.7786,18.7008,18.7786,143500.0
2009-02-09 12:00:00,28.98,29.11,28.77,28.94,296700.0,18.7721,18.8563,18.6361,18.7462,296700.0
2009-02-09 12:10:00,28.93,29.15,28.9,29.11,167000.0,18.7397,18.8822,18.7203,18.8563,167000.0
2009-02-09 12:20:00,29.11,29.19,29.03,29.13,158200.0,18.8563,18.9081,18.8045,18.8693,158200.0
2009-02-09 12:30:00,29.14,29.18,29.09,29.12,363500.0,18.8757,18.9016,18.8434,18.8628,363500.0
2009-02-09 12:40:00,29.12,29.17,28.99,29.13,223100.0,18.8628,18.8952,18.7786,18.8693,223100.0
2009-02-09 12:50:00,29.13,29.2,29.12,29.18,192800.0,18.8693,18.9146,18.8628,18.9016,192800.0
2009-02-09 13:00:00,29.18,29.2,29.09,29.09,215000.0,18.9016,18.9146,18.8434,18.8434,215000.0
2009-02-09 13:10:00,29.09,29.13,29.01,29.02,199400.0,18.8434,18.8693,18.7915,18.798,199400.0
2009-02-09 13:20:00,29.01,29.09,28.99,29.08,122600.0,18.7915,18.8434,18.7786,18.8369,122600.0
2009-02-09 13:30:00,29.09,29.09,28.78,28.99,299200.0,18.8434,18.8434,18.6425,18.7786,299200.0
2009-02-09 13:40:00,28.98,29.26,28.98,29.24,283200.0,18.7721,18.9535,18.7721,18.9405,283200.0
2009-02-09 13:50:00,29.23,29.24,28.97,29.02,255600.0,18.934,18.9405,18.7656,18.798,255600.0
2009-02-09 14:00:00,29.02,29.04,28.87,28.88,160800.0,18.798,18.811,18.7008,18.7073,160800.0
2009-02-09 14:10:00,28.88,28.9,28.65,28.75,266100.0,18.7073,18.7203,18.5583,18.6231,266100.0
2009-02-09 14:20:00,28.74,28.82,28.54,28.66,264500.0,18.6166,18.6685,18.4871,18.5648,264500.0
2009-02-09 14:30:00,28.65,28.77,28.62,28.74,263900.0,18.5583,18.6361,18.5389,18.6166,263900.0
2009-02-09 14:40:00,28.74,28.85,28.7,28.85,294700.0,18.6166,18.6879,18.5907,18.6879,294700.0
2009-02-09 14:50:00,28.85,29.01,28.83,29.0,251200.0,18.6879,18.7915,18.6749,18.7851,251200.0
2009-02-09 15:00:00,29.0,29.06,28.89,29.05,357400.0,18.7851,18.8239,18.7138,18.8174,357400.0
2009-02-09 15:10:00,29.06,29.15,28.94,29.15,401900.0,18.8239,18.8822,18.7462,18.8822,401900.0
2009-02-09 15:20:00,29.14,29.2,29.11,29.18,428900.0,18.8757,18.9146,18.8563,18.9016,428900.0
2009-02-09 15:30:00,29.18,29.22,28.97,28.97,627800.0,18.9016,18.9276,18.7656,18.7656,627800.0
2009-02-09 15:40:00,28.96,29.08,28.91,29.03,437100.0,18.7591,18.8369,18.7268,18.8045,437100.0
2009-02-09 15:50:00,29.04,29.07,28.97,29.06,865800.0,18.811,18.8304,18.7656,18.8239,865800.0
2009-02-10 09:30:00,28.35,28.74,28.23,28.38,332100.0,18.364,18.6166,18.2863,18.3834,332100.0
2009-02-10 09:40:00,28.38,28.64,28.1,28.43,366100.0,18.3834,18.5519,18.2021,18.4158,366100.0
2009-02-10 09:50:00,28.42,28.54,28.27,28.38,410600.0,18.4094,18.4871,18.3122,18.3834,410600.0
2009-02-10 10:00:00,28.37,28.52,28.24,28.51,369700.0,18.377,18.4741,18.2928,18.4676,369700.0
2009-02-10 10:10:00,28.52,28.69,28.41,28.64,317100.0,18.4741,18.5842,18.4029,18.5519,317100.0
2009-02-10 10:20:00,28.65,28.73,28.55,28.69,337400.0,18.5583,18.6102,18.4936,18.5842,337400.0
2009-02-10 10:30:00,28.69,28.7,28.55,28.58,227000.0,18.5842,18.5907,18.4936,18.513,227000.0
2009-02-10 10:40:00,28.57,28.69,28.55,28.68,322700.0,18.5065,18.5842,18.4936,18.5778,322700.0
2009-02-10 10:50:00,28.68,28.95,28.67,28.8,283500.0,18.5778,18.7527,18.5713,18.6555,283500.0
2009-02-10 11:00:00,28.8,29.0,28.39,28.67,488800.0,18.6555,18.7851,18.3899,18.5713,488800.0
2009-02-10 11:10:00,28.67,28.69,28.44,28.64,263400.0,18.5713,18.5842,18.4223,18.5519,263400.0
2009-02-10 11:20:00,28.64,28.75,28.47,28.53,261000.0,18.5519,18.6231,18.4417,18.4806,261000.0
2009-02-10 11:30:00,28.53,28.56,28.41,28.48,460800.0,18.4806,18.5,18.4029,18.4482,460800.0
2009-02-10 11:40:00,28.49,28.66,28.47,28.65,336400.0,18.4547,18.5648,18.4417,18.5583,336400.0
2009-02-10 11:50:00,28.66,28.66,28.47,28.58,151900.0,18.5648,18.5648,18.4417,18.513,151900.0
2009-02-10 12:00:00,28.57,28.63,28.5,28.58,184500.0,18.5065,18.5454,18.4612,18.513,184500.0
2009-02-10 12:10:00,28.58,28.66,28.57,28.6,143300.0,18.513,18.5648,18.5065,18.5259,143300.0
2009-02-10 12:20:00,28.6,28.76,28.57,28.67,235800.0,18.5259,18.6296,18.5065,18.5713,235800.0
2009-02-10 12:30:00,28.68,28.73,28.6,28.72,245400.0,18.5778,18.6102,18.5259,18.6037,245400.0
2009-02-10 12:40:00,28.72,28.99,28.72,28.99,248500.0,18.6037,18.7786,18.6037,18.7786,248500.0
2009-02-10 12:50:00,28.99,29.0,28.9,28.9,157600.0,18.7786,18.7851,18.7203,18.7203,157600.0
2009-02-10 13:00:00,28.9,28.91,28.67,28.72,242200.0,18.7203,18.7268,18.5713,18.6037,242200.0
2009-02-10 13:10:00,28.72,28.85,28.67,28.7,217700.0,18.6037,18.6879,18.5713,18.5907,217700.0
2009-02-10 13:20:00,28.7,28.75,28.57,28.73,355900.0,18.5907,18.6231,18.5065,18.6102,355900.0
2009-02-10 13:30:00,28.72,28.84,28.69,28.71,273400.0,18.6037,18.6814,18.5842,18.5972,273400.0
2009-02-10 13:40:00,28.71,28.71,28.57,28.58,240100.0,18.5972,18.5972,18.5065,18.513,240100.0
2009-02-10 13:50:00,28.58,28.65,28.53,28.53,220500.0,18.513,18.5583,18.4806,18.4806,220500.0
2009-02-10 14:00:00,28.54,28.59,28.49,28.53,363100.0,18.4871,18.5195,18.4547,18.4806,363100.0
2009-02-10 14:10:00,28.53,28.56,28.47,28.55,253900.0,18.4806,18.5,18.4417,18.4936,253900.0
2009-02-10 14:20:00,28.55,28.58,28.48,28.49,372200.0,18.4936,18.513,18.4482,18.4547,372200.0
2009-02-10 14:30:00,28.5,28.54,28.37,28.43,380600.0,18.4612,18.4871,18.377,18.4158,380600.0
2009-02-10 14:40:00,28.43,28.71,28.43,28.64,359300.0,18.4158,18.5972,18.4158,18.5519,359300.0
2009-02-10 14:50:00,28.64,28.65,28.38,28.43,385000.0,18.5519,18.5583,18.3834,18.4158,385000.0
2009-02-10 15:00:00,28.44,28.63,28.43,28.6,370800.0,18.4223,18.5454,18.4158,18.5259,370800.0
2009-02-10 15:10:00,28.6,28.62,28.37,28.37,409300.0,18.5259,18.5389,18.377,18.377,409300.0
2009-02-10 15:20:00,28.37,28.52,28.3,28.49,438000.0,18.377,18.4741,18.3316,18.4547,438000.0
2009-02-10 15:30:00,28.49,28.56,28.43,28.49,527700.0,18.4547,18.5,18.4158,18.4547,527700.0
2009-02-10 15:40:00,28.5,28.64,28.36,28.56,585300.0,18.4612,18.5519,18.3705,18.5,585300.0
2009-02-10 15:50:00,28.56,28.66,28.49,28.51,658800.0,18.5,18.5648,18.4547,18.4676,658800.0
2009-02-11 09:30:00,28.26,28.77,28.08,28.5,209300.0,18.3057,18.6361,18.1891,18.4612,209300.0
2009-02-11 09:40:00,28.53,28.77,28.39,28.72,226700.0,18.4806,18.6361,18.3899,18.6037,226700.0
2009-02-11 09:50:00,28.72,28.76,28.53,28.6,177800.0,18.6037,18.6296,18.4806,18.5259,177800.0
2009-02-11 10:00:00,28.6,28.7,28.53,28.55,150400.0,18.5259,18.5907,18.4806,18.4936,150400.0
2009-02-11 10:10:00,28.55,28.59,28.44,28.44,158000.0,18.4936,18.5195,18.4223,18.4223,158000.0
2009-02-11 10:20:00,28.43,28.64,28.4,28.43,130400.0,18.4158,18.5519,18.3964,18.4158,130400.0
2009-02-11 10:30:00,28.42,28.44,28.1,28.1,215100.0,18.4094,18.4223,18.2021,18.2021,215100.0
2009-02-11 10:40:00,28.11,28.16,28.03,28.14,175300.0,18.2085,18.2409,18.1567,18.228,175300.0
2009-02-11 10:50:00,28.16,28.24,28.09,28.19,163200.0,18.2409,18.2928,18.1956,18.2604,163200.0
2009-02-11 11:00:00,28.19,28.19,27.82,27.86,296600.0,18.2604,18.2604,18.0207,18.0466,296600.0
2009-02-11 11:10:00,27.86,28.06,27.85,27.97,180700.0,18.0466,18.1762,18.0401,18.1179,180700.0
2009-02-11 11:20:00,27.98,27.98,27.77,27.93,286100.0,18.1243,18.1243,17.9883,18.0919,286100.0
2009-02-11 11:30:00,27.93,27.97,27.77,27.79,87200.0,18.0919,18.1179,17.9883,18.0013,87200.0
2009-02-11 11:40:00,27.78,27.85,27.74,27.76,93100.0,17.9948,18.0401,17.9689,17.9818,93100.0
2009-02-11 11:50:00,27.76,27.84,27.73,27.79,120900.0,17.9818,18.0336,17.9624,18.0013,120900.0
2009-02-11 12:00:00,27.79,27.88,27.78,27.88,81500.0,18.0013,18.0596,17.9948,18.0596,81500.0
2009-02-11 12:10:00,27.87,27.89,27.67,27.68,97200.0,18.0531,18.066,17.9235,17.93,97200.0
2009-02-11 12:20:00,27.69,27.74,27.62,27.71,169900.0,17.9365,17.9689,17.8911,17.9494,169900.0
2009-02-11 12:30:00,27.72,27.72,27.53,27.6,189600.0,17.9559,17.9559,17.8328,17.8782,189600.0
2009-02-11 12:40:00,27.61,27.72,27.61,27.67,97700.0,17.8847,17.9559,17.8847,17.9235,97700.0
2009-02-11 12:50:00,27.66,27.71,27.55,27.56,98700.0,17.9171,17.9494,17.8458,17.8523,98700.0
2009-02-11 13:00:00,27.55,27.67,27.52,27.52,107400.0,17.8458,17.9235,17.8264,17.8264,107400.0
2009-02-11 13:10:00,27.52,27.66,27.51,27.51,195400.0,17.8264,17.9171,17.8199,17.8199,195400.0
2009-02-11 13:20:00,27.51,27.62,27.5,27.52,162400.0,17.8199,17.8911,17.8134,17.8264,162400.0
2009-02-11 13:30:00,27.52,27.55,27.5,27.53,113600.0,17.8264,17.8458,17.8134,17.8328,113600.0
2009-02-11 13:40:00,27.52,27.53,27.5,27.5,122800.0,17.8264,17.8328,17.8134,17.8134,122800.0
2009-02-11 13:50:00,27.5,27.57,27.5,27.54,141300.0,17.8134,17.8588,17.8134,17.8393,141300.0
2009-02-11 14:00:00,27.55,27.57,27.5,27.55,100200.0,17.8458,17.8588,17.8134,17.8458,100200.0
2009-02-11 14:10:00,27.55,27.56,27.48,27.51,329500.0,17.8458,17.8523,17.8005,17.8199,329500.0
2009-02-11 14:20:00,27.51,27.65,27.5,27.62,326200.0,17.8199,17.9106,17.8134,17.8911,326200.0
2009-02-11 14:30:00,27.62,27.75,27.56,27.75,180700.0,17.8911,17.9754,17.8523,17.9754,180700.0
2009-02-11 14:40:00,27.75,27.85,27.71,27.81,195400.0,17.9754,18.0401,17.9494,18.0142,195400.0
2009-02-11 14:50:00,27.79,28.0,27.79,27.91,393600.0,18.0013,18.1373,18.0013,18.079,393600.0
2009-02-11 15:00:00,27.92,28.01,27.89,27.95,216200.0,18.0855,18.1438,18.066,18.1049,216200.0
2009-02-11 15:10:00,27.95,28.04,27.92,27.95,193100.0,18.1049,18.1632,18.0855,18.1049,193100.0
2009-02-11 15:20:00,27.95,27.99,27.86,27.95,198100.0,18.1049,18.1308,18.0466,18.1049,198100.0
2009-02-11 15:30:00,27.95,27.98,27.81,27.83,261100.0,18.1049,18.1243,18.0142,18.0272,261100.0
2009-02-11 15:40:00,27.83,27.86,27.75,27.81,261900.0,18.0272,18.0466,17.9754,18.0142,261900.0
2009-02-11 15:50:00,27.81,27.98,27.8,27.98,480300.0,18.0142,18.1243,18.0077,18.1243,480300.0
2009-02-12 09:30:00,27.41,27.91,27.13,27.73,257600.0,17.7551,18.079,17.5737,17.9624,257600.0
2009-02-12 09:40:00,27.73,27.82,27.5,27.73,190600.0,17.9624,18.0207,17.8134,17.9624,190600.0
2009-02-12 09:50:00,27.75,27.76,27.41,27.63,267100.0,17.9754,17.9818,17.7551,17.8976,267100.0
2009-02-12 10:00:00,27.62,27.62,27.48,27.62,180100.0,17.8911,17.8911,17.8005,17.8911,180100.0
2009-02-12 10:10:00,27.62,27.79,27.5,27.77,209500.0,17.8911,18.0013,17.8134,17.9883,209500.0
2009-02-12 10:20:00,27.76,27.9,27.75,27.83,247900.0,17.9818,18.0725,17.9754,18.0272,247900.0
2009-02-12 10:30:00,27.81,27.91,27.71,27.9,205100.0,18.0142,18.079,17.9494,18.0725,205100.0
2009-02-12 10:40:00,27.9,28.18,27.9,28.11,179800.0,18.0725,18.2539,18.0725,18.2085,179800.0
2009-02-12 10:50:00,28.12,28.14,27.91,28.0,137800.0,18.215,18.228,18.079,18.1373,137800.0
2009-02-12 11:00:00,27.98,27.98,27.8,27.93,99000.0,18.1243,18.1243,18.0077,18.0919,99000.0
2009-02-12 11:10:00,27.94,27.97,27.72,27.76,117200.0,18.0984,18.1179,17.9559,17.9818,117200.0
2009-02-12 11:20:00,27.76,27.99,27.71,27.96,84700.0,17.9818,18.1308,17.9494,18.1114,84700.0
2009-02-12 11:30:00,27.95,28.06,27.95,28.02,195400.0,18.1049,18.1762,18.1049,18.1502,195400.0
2009-02-12 11:40:00,28.02,28.15,28.02,28.09,145000.0,18.1502,18.2345,18.1502,18.1956,145000.0
2009-02-12 11:50:00,28.09,28.1,27.94,27.96,85000.0,18.1956,18.2021,18.0984,18.1114,85000.0
2009-02-12 12:00:00,27.97,28.21,27.96,28.2,130900.0,18.1179,18.2733,18.1114,18.2668,130900.0
2009-02-12 12:10:00,28.2,28.27,28.16,28.22,113000.0,18.2668,18.3122,18.2409,18.2798,113000.0
2009-02-12 12:20:00,28.21,28.29,28.2,28.26,77900.0,18.2733,18.3251,18.2668,18.3057,77900.0
2009-02-12 12:30:00,28.25,28.28,28.13,28.13,44200.0,18.2992,18.3187,18.2215,18.2215,44200.0
2009-02-12 12:40:00,28.13,28.14,28.02,28.04,66800.0,18.2215,18.228,18.1502,18.1632,66800.0
2009-02-12 12:50:00,28.03,28.2,28.02,28.15,94100.0,18.1567,18.2668,18.1502,18.2345,94100.0
2009-02-12 13:00:00,28.15,28.23,28.1,28.22,164200.0,18.2345,18.2863,18.2021,18.2798,164200.0
2009-02-12 13:10:00,28.22,28.25,28.08,28.12,162200.0,18.2798,18.2992,18.1891,18.215,162200.0
2009-02-12 13:20:00,28.12,28.24,28.1,28.18,133700.0,18.215,18.2928,18.2021,18.2539,133700.0
2009-02-12 13:30:00,28.17,28.2,27.96,27.98,145500.0,18.2474,18.2668,18.1114,18.1243,145500.0
2009-02-12 13:40:00,27.98,28.01,27.88,27.96,89700.0,18.1243,18.1438,18.0596,18.1114,89700.0
2009-02-12 13:50:00,27.94,28.13,27.94,28.11,144100.0,18.0984,18.2215,18.0984,18.2085,144100.0
2009-02-12 14:00:00,28.11,28.15,27.98,28.06,141200.0,18.2085,18.2345,18.1243,18.1762,141200.0
2009-02-12 14:10:00,28.06,28.19,28.02,28.05,136600.0,18.1762,18.2604,18.1502,18.1697,136600.0
2009-02-12 14:20:00,28.05,28.06,27.91,27.99,116900.0,18.1697,18.1762,18.079,18.1308,116900.0
2009-02-12 14:30:00,27.98,28.03,27.8,27.85,146200.0,18.1243,18.1567,18.0077,18.0401,146200.0
2009-02-12 14:40:00,27.84,27.97,27.75,27.84,139400.0,18.0336,18.1179,17.9754,18.0336,139400.0
2009-02-12 14:50:00,27.84,27.86,27.67,27.7,132000.0,18.0336,18.0466,17.9235,17.943,132000.0
2009-02-12 15:00:00,27.69,27.7,27.53,27.64,213600.0,17.9365,17.943,17.8328,17.9041,213600.0
2009-02-12 15:10:00,27.65,27.87,27.64,27.85,294300.0,17.9106,18.0531,17.9041,18.0401,294300.0
2009-02-12 15:20:00,27.85,28.26,27.81,28.24,323300.0,18.0401,18.3057,18.0142,18.2928,323300.0
2009-02-12 15:30:00,28.24,28.29,28.1,28.21,366100.0,18.2928,18.3251,18.2021,18.2733,366100.0
2009-02-12 15:40:00,28.21,28.53,28.21,28.4,349100.0,18.2733,18.4806,18.2733,18.3964,349100.0
2009-02-12 15:50:00,28.4,28.57,28.36,28.52,501400.0,18.3964,18.5065,18.3705,18.4741,501400.0
2009-02-13 09:30:00,28.48,28.99,28.25,28.83,183800.0,18.4482,18.7786,18.2992,18.6749,183800.0
2009-02-13 09:40:00,28.83,28.93,28.65,28.65,85100.0,18.6749,18.7397,18.5583,18.5583,85100.0
2009-02-13 09:50:00,28.64,28.68,28.5,28.51,239000.0,18.5519,18.5778,18.4612,18.4676,239000.0
2009-02-13 10:00:00,28.5,28.53,28.27,28.36,199700.0,18.4612,18.4806,18.3122,18.3705,199700.0
2009-02-13 10:10:00,28.38,28.56,28.38,28.45,143700.0,18.3834,18.5,18.3834,18.4288,143700.0
2009-02-13 10:20:00,28.46,28.77,28.43,28.77,116300.0,18.4353,18.6361,18.4158,18.6361,116300.0
2009-02-13 10:30:00,28.78,28.99,28.78,28.95,88500.0,18.6425,18.7786,18.6425,18.7527,88500.0
2009-02-13 10:40:00,28.96,28.97,28.76,28.8,78100.0,18.7591,18.7656,18.6296,18.6555,78100.0
2009-02-13 10:50:00,28.8,28.87,28.75,28.78,61300.0,18.6555,18.7008,18.6231,18.6425,61300.0
2009-02-13 11:00:00,28.79,28.79,28.64,28.68,63300.0,18.649,18.649,18.5519,18.5778,63300.0
2009-02-13 11:10:00,28.7,28.73,28.57,28.59,69700.0,18.5907,18.6102,18.5065,18.5195,69700.0
2009-02-13 11:20:00,28.62,28.62,28.46,28.5,88700.0,18.5389,18.5389,18.4353,18.4612,88700.0
2009-02-13 11:30:00,28.5,28.6,28.47,28.59,56800.0,18.4612,18.5259,18.4417,18.5195,56800.0
2009-02-13 11:40:00,28.6,28.62,28.45,28.52,80900.0,18.5259,18.5389,18.4288,18.4741,80900.0
2009-02-13 11:50:00,28.51,28.73,28.47,28.67,125500.0,18.4676,18.6102,18.4417,18.5713,125500.0
2009-02-13 12:00:00,28.66,28.75,28.6,28.67,45400.0,18.5648,18.6231,18.5259,18.5713,45400.0
2009-02-13 12:10:00,28.68,28.73,28.57,28.64,43800.0,18.5778,18.6102,18.5065,18.5519,43800.0
2009-02-13 12:20:00,28.64,28.79,28.6,28.77,49000.0,18.5519,18.649,18.5259,18.6361,49000.0
2009-02-13 12:30:00,28.78,28.82,28.64,28.65,72400.0,18.6425,18.6685,18.5519,18.5583,72400.0
2009-02-13 12:40:00,28.64,28.7,28.56,28.66,47800.0,18.5519,18.5907,18.5,18.5648,47800.0
2009-02-13 12:50:00,28.66,28.66,28.49,28.54,51100.0,18.5648,18.5648,18.4547,18.4871,51100.0
2009-02-13 13:00:00,28.53,28.61,28.48,28.49,88100.0,18.4806,18.5324,18.4482,18.4547,88100.0
2009-02-13 13:10:00,28.49,28.57,28.42,28.53,76800.0,18.4547,18.5065,18.4094,18.4806,76800.0
2009-02-13 13:20:00,28.53,28.63,28.51,28.58,82000.0,18.4806,18.5454,18.4676,18.513,82000.0
2009-02-13 13:30:00,28.59,28.66,28.55,28.55,61700.0,18.5195,18.5648,18.4936,18.4936,61700.0
2009-02-13 13:40:00,28.55,28.78,28.51,28.78,61700.0,18.4936,18.6425,18.4676,18.6425,61700.0
2009-02-13 13:50:00,28.78,28.84,28.7,28.73,57800.0,18.6425,18.6814,18.5907,18.6102,57800.0
2009-02-13 14:00:00,28.72,28.8,28.58,28.64,84100.0,18.6037,18.6555,18.513,18.5519,84100.0
2009-02-13 14:10:00,28.64,28.74,28.62,28.7,62800.0,18.5519,18.6166,18.5389,18.5907,62800.0
2009-02-13 14:20:00,28.71,28.75,28.61,28.64,92300.0,18.5972,18.6231,18.5324,18.5519,92300.0
2009-02-13 14:30:00,28.64,28.67,28.55,28.57,121600.0,18.5519,18.5713,18.4936,18.5065,121600.0
2009-02-13 14:40:00,28.57,28.68,28.57,28.67,95200.0,18.5065,18.5778,18.5065,18.5713,95200.0
2009-02-13 14:50:00,28.67,28.75,28.62,28.68,116400.0,18.5713,18.6231,18.5389,18.5778,116400.0
2009-02-13 15:00:00,28.69,28.72,28.54,28.58,136600.0,18.5842,18.6037,18.4871,18.513,136600.0
2009-02-13 15:10:00,28.59,28.65,28.5,28.64,186000.0,18.5195,18.5583,18.4612,18.5519,186000.0
2009-02-13 15:20:00,28.64,28.71,28.62,28.68,291300.0,18.5519,18.5972,18.5389,18.5778,291300.0
2009-02-13 15:30:00,28.67,28.75,28.59,28.64,227900.0,18.5713,18.6231,18.5195,18.5519,227900.0
2009-02-13 15:40:00,28.63,28.75,28.6,28.75,178600.0,18.5454,18.6231,18.5259,18.6231,178600.0
2009-02-13 15:50:00,28.74,28.77,28.53,28.53,387400.0,18.6166,18.6361,18.4806,18.4806,387400.0
2009-02-17 09:30:00,27.75,27.98,27.05,27.32,331500.0,18.0684,18.2181,17.6126,17.7884,331500.0
2009-02-17 09:40:00,27.31,27.4,27.05,27.08,239600.0,17.7819,17.8405,17.6126,17.6321,239600.0
2009-02-17 09:50:00,27.07,27.22,26.82,27.12,210000.0,17.6256,17.7233,17.4628,17.6581,210000.0
2009-02-17 10:00:00,27.11,27.25,27.09,27.25,133600.0,17.6516,17.7428,17.6386,17.7428,133600.0
2009-02-17 10:10:00,27.25,27.39,27.19,27.27,160600.0,17.7428,17.8339,17.7037,17.7558,160600.0
2009-02-17 10:20:00,27.27,27.33,27.15,27.31,121300.0,17.7558,17.7949,17.6777,17.7819,121300.0
2009-02-17 10:30:00,27.31,27.45,27.25,27.31,150200.0,17.7819,17.873,17.7428,17.7819,150200.0
2009-02-17 10:40:00,27.28,27.4,27.26,27.3,126900.0,17.7623,17.8405,17.7493,17.7753,126900.0
2009-02-17 10:50:00,27.29,27.49,27.25,27.42,164100.0,17.7688,17.8991,17.7428,17.8535,164100.0
2009-02-17 11:00:00,27.41,27.45,27.23,27.25,144400.0,17.847,17.873,17.7298,17.7428,144400.0
2009-02-17 11:10:00,27.26,27.47,27.25,27.38,98300.0,17.7493,17.886,17.7428,17.8274,98300.0
2009-02-17 11:20:00,27.39,27.43,27.2,27.2,134800.0,17.8339,17.86,17.7102,17.7102,134800.0
2009-02-17 11:30:00,27.19,27.2,27.07,27.1,114600.0,17.7037,17.7102,17.6256,17.6451,114600.0
2009-02-17 11:40:00,27.1,27.18,27.03,27.13,103000.0,17.6451,17.6972,17.5995,17.6647,103000.0
2009-02-17 11:50:00,27.13,27.13,26.96,27.06,168300.0,17.6647,17.6647,17.554,17.6191,168300.0
2009-02-17 12:00:00,27.06,27.15,27.03,27.03,117400.0,17.6191,17.6777,17.5995,17.5995,117400.0
2009-02-17 12:10:00,27.03,27.17,26.97,27.17,175600.0,17.5995,17.6907,17.5605,17.6907,175600.0
2009-02-17 12:20:00,27.16,27.21,27.0,27.16,130100.0,17.6842,17.7167,17.58,17.6842,130100.0
2009-02-17 12:30:00,27.16,27.27,27.16,27.25,112800.0,17.6842,17.7558,17.6842,17.7428,112800.0
2009-02-17 12:40:00,27.26,27.29,27.18,27.18,116900.0,17.7493,17.7688,17.6972,17.6972,116900.0
2009-02-17 12:50:00,27.18,27.24,27.14,27.24,93300.0,17.6972,17.7363,17.6712,17.7363,93300.0
2009-02-17 13:00:00,27.25,27.25,27.06,27.07,78200.0,17.7428,17.7428,17.6191,17.6256,78200.0
2009-02-17 13:10:00,27.07,27.16,27.02,27.05,145000.0,17.6256,17.6842,17.593,17.6126,145000.0
2009-02-17 13:20:00,27.05,27.1,26.97,26.99,112000.0,17.6126,17.6451,17.5605,17.5735,112000.0
2009-02-17 13:30:00,26.99,27.14,26.97,27.08,165500.0,17.5735,17.6712,17.5605,17.6321,165500.0
2009-02-17 13:40:00,27.08,27.36,27.08,27.28,195600.0,17.6321,17.8144,17.6321,17.7623,195600.0
2009-02-17 13:50:00,27.28,27.3,27.13,27.2,80700.0,17.7623,17.7753,17.6647,17.7102,80700.0
2009-02-17 14:00:00,27.22,27.38,27.2,27.29,172000.0,17.7233,17.8274,17.7102,17.7688,172000.0
2009-02-17 14:10:00,27.3,27.37,27.26,27.36,117000.0,17.7753,17.8209,17.7493,17.8144,117000.0
2009-02-17 14:20:00,27.35,27.39,27.1,27.14,131800.0,17.8079,17.8339,17.6451,17.6712,131800.0
2009-02-17 14:30:00,27.14,27.37,27.13,27.28,256500.0,17.6712,17.8209,17.6647,17.7623,256500.0
2009-02-17 14:40:00,27.28,27.32,27.11,27.16,166300.0,17.7623,17.7884,17.6516,17.6842,166300.0
2009-02-17 14:50:00,27.15,27.24,27.06,27.17,168000.0,17.6777,17.7363,17.6191,17.6907,168000.0
2009-02-17 15:00:00,27.17,27.26,27.04,27.26,173200.0,17.6907,17.7493,17.6061,17.7493,173200.0
2009-02-17 15:10:00,27.26,27.27,27.09,27.09,172800.0,17.7493,17.7558,17.6386,17.6386,172800.0
2009-02-17 15:20:00,27.1,27.19,27.03,27.12,189500.0,17.6451,17.7037,17.5995,17.6581,189500.0
2009-02-17 15:30:00,27.12,27.42,27.12,27.3,419300.0,17.6581,17.8535,17.6581,17.7753,419300.0
2009-02-17 15:40:00,27.3,27.34,27.15,27.17,493500.0,17.7753,17.8014,17.6777,17.6907,493500.0
2009-02-17 15:50:00,27.17,27.2,27.05,27.06,520900.0,17.6907,17.7102,17.6126,17.6191,520900.0
2009-02-18 09:30:00,27.04,27.52,26.91,27.52,434700.0,17.6061,17.9186,17.5214,17.9186,434700.0
2009-02-18 09:40:00,27.52,27.78,27.45,27.47,424700.0,17.9186,18.0879,17.873,17.886,424700.0
2009-02-18 09:50:00,27.47,27.48,27.03,27.05,361600.0,17.886,17.8925,17.5995,17.6126,361600.0
2009-02-18 10:00:00,27.05,27.07,26.73,26.89,481000.0,17.6126,17.6256,17.4042,17.5084,481000.0
2009-02-18 10:10:00,26.88,27.16,26.85,27.11,346400.0,17.5019,17.6842,17.4823,17.6516,346400.0
2009-02-18 10:20:00,27.11,27.26,27.11,27.18,140000.0,17.6516,17.7493,17.6516,17.6972,140000.0
2009-02-18 10:30:00,27.18,27.42,27.17,27.41,176600.0,17.6972,17.8535,17.6907,17.847,176600.0
2009-02-18 10:40:00,27.42,27.48,27.29,27.38,175200.0,17.8535,17.8925,17.7688,17.8274,175200.0
2009-02-18 10:50:00,27.38,27.5,27.36,27.38,151000.0,17.8274,17.9056,17.8144,17.8274,151000.0
2009-02-18 11:00:00,27.37,27.41,27.35,27.38,99700.0,17.8209,17.847,17.8079,17.8274,99700.0
2009-02-18 11:10:00,27.38,27.52,27.38,27.49,132300.0,17.8274,17.9186,17.8274,17.8991,132300.0
2009-02-18 11:20:00,27.5,27.57,27.45,27.48,190000.0,17.9056,17.9511,17.873,17.8925,190000.0
2009-02-18 11:30:00,27.47,27.49,27.37,27.48,167100.0,17.886,17.8991,17.8209,17.8925,167100.0
2009-02-18 11:40:00,27.48,27.56,27.44,27.48,147300.0,17.8925,17.9446,17.8665,17.8925,147300.0
2009-02-18 11:50:00,27.49,27.55,27.45,27.51,170200.0,17.8991,17.9381,17.873,17.9121,170200.0
2009-02-18 12:00:00,27.5,27.51,27.42,27.5,220300.0,17.9056,17.9121,17.8535,17.9056,220300.0
2009-02-18 12:10:00,27.5,27.62,27.5,27.53,113900.0,17.9056,17.9837,17.9056,17.9251,113900.0
2009-02-18 12:20:00,27.53,27.61,27.49,27.51,83900.0,17.9251,17.9772,17.8991,17.9121,83900.0
2009-02-18 12:30:00,27.52,27.55,27.3,27.3,146300.0,17.9186,17.9381,17.7753,17.7753,146300.0
2009-02-18 12:40:00,27.32,27.38,27.29,27.29,118300.0,17.7884,17.8274,17.7688,17.7688,118300.0
2009-02-18 12:50:00,27.28,27.44,27.21,27.42,121700.0,17.7623,17.8665,17.7167,17.8535,121700.0
2009-02-18 13:00:00,27.42,27.53,27.38,27.41,116700.0,17.8535,17.9251,17.8274,17.847,116700.0
2009-02-18 13:10:00,27.42,27.47,27.35,27.37,69500.0,17.8535,17.886,17.8079,17.8209,69500.0
2009-02-18 13:20:00,27.36,27.49,27.33,27.47,99700.0,17.8144,17.8991,17.7949,17.886,99700.0
2009-02-18 13:30:00,27.46,27.47,27.33,27.33,78100.0,17.8795,17.886,17.7949,17.7949,78100.0
2009-02-18 13:40:00,27.33,27.38,27.26,27.34,66800.0,17.7949,17.8274,17.7493,17.8014,66800.0
2009-02-18 13:50:00,27.34,27.39,27.29,27.32,94900.0,17.8014,17.8339,17.7688,17.7884,94900.0
2009-02-18 14:00:00,27.32,27.55,27.29,27.54,212900.0,17.7884,17.9381,17.7688,17.9316,212900.0
2009-02-18 14:10:00,27.53,27.58,27.47,27.51,183100.0,17.9251,17.9577,17.886,17.9121,183100.0
2009-02-18 14:20:00,27.51,27.61,27.5,27.59,98000.0,17.9121,17.9772,17.9056,17.9642,98000.0
2009-02-18 14:30:00,27.6,27.63,27.5,27.52,176500.0,17.9707,17.9902,17.9056,17.9186,176500.0
2009-02-18 14:40:00,27.52,27.55,27.5,27.5,124700.0,17.9186,17.9381,17.9056,17.9056,124700.0
2009-02-18 14:50:00,27.5,27.68,27.5,27.68,247200.0,17.9056,18.0228,17.9056,18.0228,247200.0
2009-02-18 15:00:00,27.68,27.69,27.52,27.53,244100.0,18.0228,18.0293,17.9186,17.9251,244100.0
2009-02-18 15:10:00,27.53,27.69,27.53,27.58,228900.0,17.9251,18.0293,17.9251,17.9577,228900.0
2009-02-18 15:20:00,27.58,27.64,27.48,27.52,196100.0,17.9577,17.9967,17.8925,17.9186,196100.0
2009-02-18 15:30:00,27.52,27.56,27.49,27.54,226600.0,17.9186,17.9446,17.8991,17.9316,226600.0
2009-02-18 15:40:00,27.54,27.65,27.51,27.56,243200.0,17.9316,18.0032,17.9121,17.9446,243200.0
2009-02-18 15:50:00,27.56,27.64,27.53,27.54,424400.0,17.9446,17.9967,17.9251,17.9316,424400.0
2009-02-19 09:30:00,27.9,28.14,27.5,28.09,199300.0,18.166,18.3223,17.9056,18.2897,199300.0
2009-02-19 09:40:00,28.1,28.28,28.05,28.09,233400.0,18.2962,18.4134,18.2637,18.2897,233400.0
2009-02-19 09:50:00,28.09,28.28,28.08,28.16,121300.0,18.2897,18.4134,18.2832,18.3353,121300.0
2009-02-19 10:00:00,28.17,28.17,28.0,28.14,131100.0,18.3418,18.3418,18.2311,18.3223,131100.0
2009-02-19 10:10:00,28.14,28.2,28.0,28.01,106300.0,18.3223,18.3614,18.2311,18.2376,106300.0
2009-02-19 10:20:00,28.0,28.22,27.94,28.2,164500.0,18.2311,18.3744,18.1921,18.3614,164500.0
2009-02-19 10:30:00,28.22,28.26,28.11,28.18,147000.0,18.3744,18.4004,18.3028,18.3483,147000.0
2009-02-19 10:40:00,28.17,28.37,28.17,28.36,125500.0,18.3418,18.472,18.3418,18.4655,125500.0
2009-02-19 10:50:00,28.36,28.44,28.29,28.31,127200.0,18.4655,18.5176,18.42,18.433,127200.0
2009-02-19 11:00:00,28.31,28.41,28.23,28.27,175900.0,18.433,18.4981,18.3809,18.4069,175900.0
2009-02-19 11:10:00,28.27,28.29,28.15,28.15,51000.0,18.4069,18.42,18.3288,18.3288,51000.0
2009-02-19 11:20:00,28.15,28.19,27.99,28.19,90300.0,18.3288,18.3548,18.2246,18.3548,90300.0
2009-02-19 11:30:00,28.18,28.18,27.99,28.06,62100.0,18.3483,18.3483,18.2246,18.2702,62100.0
2009-02-19 11:40:00,28.08,28.16,27.91,27.99,56100.0,18.2832,18.3353,18.1725,18.2246,56100.0
2009-02-19 11:50:00,27.99,28.07,27.86,27.88,43000.0,18.2246,18.2767,18.14,18.153,43000.0
2009-02-19 12:00:00,27.87,27.9,27.74,27.89,64900.0,18.1465,18.166,18.0618,18.1595,64900.0
2009-02-19 12:10:00,27.9,27.95,27.84,27.89,67400.0,18.166,18.1986,18.127,18.1595,67400.0
2009-02-19 12:20:00,27.89,27.98,27.88,27.93,48200.0,18.1595,18.2181,18.153,18.1856,48200.0
2009-02-19 12:30:00,27.92,28.04,27.9,28.02,69100.0,18.179,18.2572,18.166,18.2442,69100.0
2009-02-19 12:40:00,28.02,28.17,28.02,28.15,116000.0,18.2442,18.3418,18.2442,18.3288,116000.0
2009-02-19 12:50:00,28.14,28.25,28.13,28.22,103400.0,18.3223,18.3939,18.3158,18.3744,103400.0
2009-02-19 13:00:00,28.23,28.26,28.08,28.23,115400.0,18.3809,18.4004,18.2832,18.3809,115400.0
2009-02-19 13:10:00,28.22,28.3,28.19,28.25,70700.0,18.3744,18.4265,18.3548,18.3939,70700.0
2009-02-19 13:20:00,28.25,28.33,28.2,28.31,70700.0,18.3939,18.446,18.3614,18.433,70700.0
2009-02-19 13:30:00,28.31,28.33,28.22,28.28,65800.0,18.433,18.446,18.3744,18.4134,65800.0
2009-02-19 13:40:00,28.29,28.29,28.2,28.23,67500.0,18.42,18.42,18.3614,18.3809,67500.0
2009-02-19 13:50:00,28.23,28.26,28.14,28.21,59200.0,18.3809,18.4004,18.3223,18.3679,59200.0
2009-02-19 14:00:00,28.22,28.23,28.17,28.2,61800.0,18.3744,18.3809,18.3418,18.3614,61800.0
2009-02-19 14:10:00,28.2,28.22,28.03,28.05,73100.0,18.3614,18.3744,18.2507,18.2637,73100.0
2009-02-19 14:20:00,28.05,28.14,28.03,28.08,72200.0,18.2637,18.3223,18.2507,18.2832,72200.0
2009-02-19 14:30:00,28.09,28.15,28.02,28.15,94900.0,18.2897,18.3288,18.2442,18.3288,94900.0
2009-02-19 14:40:00,28.14,28.14,27.93,27.93,140900.0,18.3223,18.3223,18.1856,18.1856,140900.0
2009-02-19 14:50:00,27.94,28.09,27.91,27.99,107600.0,18.1921,18.2897,18.1725,18.2246,107600.0
2009-02-19 15:00:00,27.99,28.06,27.93,27.94,139900.0,18.2246,18.2702,18.1856,18.1921,139900.0
2009-02-19 15:10:00,27.94,27.94,27.87,27.91,237200.0,18.1921,18.1921,18.1465,18.1725,237200.0
2009-02-19 15:20:00,27.92,28.06,27.86,28.05,201600.0,18.179,18.2702,18.14,18.2637,201600.0
2009-02-19 15:30:00,28.05,28.07,27.76,27.77,293300.0,18.2637,18.2767,18.0749,18.0814,293300.0
2009-02-19 15:40:00,27.77,28.1,27.73,28.03,413000.0,18.0814,18.2962,18.0553,18.2507,413000.0
2009-02-19 15:50:00,28.03,28.03,27.84,27.85,356200.0,18.2507,18.2507,18.127,18.1335,356200.0
2009-02-20 09:30:00,26.46,27.63,26.46,27.5,577900.0,17.2284,17.9902,17.2284,17.9056,577900.0
2009-02-20 09:40:00,27.5,27.72,27.5,27.7,183400.0,17.9056,18.0488,17.9056,18.0358,183400.0
2009-02-20 09:50:00,27.69,27.77,27.5,27.67,136200.0,18.0293,18.0814,17.9056,18.0163,136200.0
2009-02-20 10:00:00,27.68,27.84,27.53,27.68,159200.0,18.0228,18.127,17.9251,18.0228,159200.0
2009-02-20 10:10:00,27.68,27.78,27.65,27.71,145300.0,18.0228,18.0879,18.0032,18.0423,145300.0
2009-02-20 10:20:00,27.7,27.85,27.66,27.81,154200.0,18.0358,18.1335,18.0098,18.1074,154200.0
2009-02-20 10:30:00,27.83,27.84,27.74,27.78,208800.0,18.1204,18.127,18.0618,18.0879,208800.0
2009-02-20 10:40:00,27.77,27.84,27.75,27.8,183000.0,18.0814,18.127,18.0684,18.1009,183000.0
2009-02-20 10:50:00,27.79,27.8,27.56,27.7,124400.0,18.0944,18.1009,17.9446,18.0358,124400.0
2009-02-20 11:00:00,27.69,27.72,27.5,27.51,132600.0,18.0293,18.0488,17.9056,17.9121,132600.0
2009-02-20 11:10:00,27.51,27.52,27.26,27.41,123900.0,17.9121,17.9186,17.7493,17.847,123900.0
2009-02-20 11:20:00,27.41,27.44,27.31,27.34,126700.0,17.847,17.8665,17.7819,17.8014,126700.0
2009-02-20 11:30:00,27.34,27.4,27.25,27.39,149500.0,17.8014,17.8405,17.7428,17.8339,149500.0
2009-02-20 11:40:00,27.39,27.46,27.37,27.45,89900.0,17.8339,17.8795,17.8209,17.873,89900.0
2009-02-20 11:50:00,27.44,27.48,27.34,27.46,118300.0,17.8665,17.8925,17.8014,17.8795,118300.0
2009-02-20 12:00:00,27.45,27.51,27.41,27.47,98100.0,17.873,17.9121,17.847,17.886,98100.0
2009-02-20 12:10:00,27.47,27.57,27.38,27.48,144100.0,17.886,17.9511,17.8274,17.8925,144100.0
2009-02-20 12:20:00,27.48,27.52,27.39,27.44,107000.0,17.8925,17.9186,17.8339,17.8665,107000.0
2009-02-20 12:30:00,27.44,27.46,27.32,27.36,162300.0,17.8665,17.8795,17.7884,17.8144,162300.0
2009-02-20 12:40:00,27.36,27.38,27.14,27.16,155100.0,17.8144,17.8274,17.6712,17.6842,155100.0
2009-02-20 12:50:00,27.16,27.2,27.07,27.17,153600.0,17.6842,17.7102,17.6256,17.6907,153600.0
2009-02-20 13:00:00,27.17,27.19,27.05,27.11,101900.0,17.6907,17.7037,17.6126,17.6516,101900.0
2009-02-20 13:10:00,27.12,27.18,27.01,27.09,144300.0,17.6581,17.6972,17.5865,17.6386,144300.0
2009-02-20 13:20:00,27.08,27.2,27.07,27.11,125100.0,17.6321,17.7102,17.6256,17.6516,125100.0
2009-02-20 13:30:00,27.11,27.2,27.1,27.17,190200.0,17.6516,17.7102,17.6451,17.6907,190200.0
2009-02-20 13:40:00,27.18,27.33,27.17,27.25,144000.0,17.6972,17.7949,17.6907,17.7428,144000.0
2009-02-20 13:50:00,27.23,27.29,27.15,27.21,294100.0,17.7298,17.7688,17.6777,17.7167,294100.0
2009-02-20 14:00:00,27.2,27.24,27.14,27.2,140000.0,17.7102,17.7363,17.6712,17.7102,140000.0
2009-02-20 14:10:00,27.2,27.43,27.14,27.38,240100.0,17.7102,17.86,17.6712,17.8274,240100.0
2009-02-20 14:20:00,27.38,27.71,27.31,27.51,258100.0,17.8274,18.0423,17.7819,17.9121,258100.0
2009-02-20 14:30:00,27.5,27.76,27.5,27.66,283600.0,17.9056,18.0749,17.9056,18.0098,283600.0
2009-02-20 14:40:00,27.69,27.86,27.59,27.85,311900.0,18.0293,18.14,17.9642,18.1335,311900.0
2009-02-20 14:50:00,27.85,28.07,27.82,27.91,438200.0,18.1335,18.2767,18.1139,18.1725,438200.0
2009-02-20 15:00:00,27.9,27.91,27.75,27.81,293200.0,18.166,18.1725,18.0684,18.1074,293200.0
2009-02-20 15:10:00,27.81,27.83,27.7,27.78,97900.0,18.1074,18.1204,18.0358,18.0879,97900.0
2009-02-20 15:20:00,27.78,27.78,27.55,27.58,139100.0,18.0879,18.0879,17.9381,17.9577,139100.0
2009-02-20 15:30:00,27.59,27.73,27.52,27.66,214800.0,17.9642,18.0553,17.9186,18.0098,214800.0
2009-02-20 15:40:00,27.66,27.68,27.49,27.61,499200.0,18.0098,18.0228,17.8991,17.9772,499200.0
2009-02-20 15:50:00,27.61,27.76,27.55,27.68,500400.0,17.9772,18.0749,17.9381,18.0228,500400.0
2009-02-23 09:30:00,27.84,28.04,27.49,28.02,218700.0,18.127,18.2572,17.8991,18.2442,218700.0
2009-02-23 09:40:00,28.01,28.01,27.64,27.74,143600.0,18.2376,18.2376,17.9967,18.0618,143600.0
2009-02-23 09:50:00,27.74,28.17,27.74,27.95,117800.0,18.0618,18.3418,18.0618,18.1986,117800.0
2009-02-23 10:00:00,27.93,27.97,27.76,27.86,97000.0,18.1856,18.2116,18.0749,18.14,97000.0
2009-02-23 10:10:00,27.85,27.95,27.81,27.93,99500.0,18.1335,18.1986,18.1074,18.1856,99500.0
2009-02-23 10:20:00,27.93,28.06,27.89,27.96,107700.0,18.1856,18.2702,18.1595,18.2051,107700.0
2009-02-23 10:30:00,27.95,27.97,27.74,27.74,146500.0,18.1986,18.2116,18.0618,18.0618,146500.0
2009-02-23 10:40:00,27.74,27.96,27.73,27.91,97500.0,18.0618,18.2051,18.0553,18.1725,97500.0
2009-02-23 10:50:00,27.91,27.93,27.7,27.7,92200.0,18.1725,18.1856,18.0358,18.0358,92200.0
2009-02-23 11:00:00,27.69,27.77,27.67,27.74,100900.0,18.0293,18.0814,18.0163,18.0618,100900.0
2009-02-23 11:10:00,27.73,27.85,27.7,27.7,94600.0,18.0553,18.1335,18.0358,18.0358,94600.0
2009-02-23 11:20:00,27.69,27.78,27.67,27.77,70400.0,18.0293,18.0879,18.0163,18.0814,70400.0
2009-02-23 11:30:00,27.76,27.77,27.6,27.64,118700.0,18.0749,18.0814,17.9707,17.9967,118700.0
2009-02-23 11:40:00,27.64,27.68,27.57,27.6,99000.0,17.9967,18.0228,17.9511,17.9707,99000.0
2009-02-23 11:50:00,27.6,27.66,27.55,27.57,104800.0,17.9707,18.0098,17.9381,17.9511,104800.0
2009-02-23 12:00:00,27.58,27.61,27.5,27.5,202300.0,17.9577,17.9772,17.9056,17.9056,202300.0
2009-02-23 12:10:00,27.5,27.61,27.5,27.5,97900.0,17.9056,17.9772,17.9056,17.9056,97900.0
2009-02-23 12:20:00,27.5,27.55,27.5,27.51,231800.0,17.9056,17.9381,17.9056,17.9121,231800.0
2009-02-23 12:30:00,27.5,27.53,27.49,27.51,133100.0,17.9056,17.9251,17.8991,17.9121,133100.0
2009-02-23 12:40:00,27.51,27.55,27.47,27.49,123300.0,17.9121,17.9381,17.886,17.8991,123300.0
2009-02-23 12:50:00,27.5,27.51,27.45,27.45,199800.0,17.9056,17.9121,17.873,17.873,199800.0
2009-02-23 13:00:00,27.45,27.56,27.43,27.54,233700.0,17.873,17.9446,17.86,17.9316,233700.0
2009-02-23 13:10:00,27.54,27.57,27.49,27.5,123600.0,17.9316,17.9511,17.8991,17.9056,123600.0
2009-02-23 13:20:00,27.5,27.53,27.47,27.5,187300.0,17.9056,17.9251,17.886,17.9056,187300.0
2009-02-23 13:30:00,27.49,27.53,27.36,27.4,413200.0,17.8991,17.9251,17.8144,17.8405,413200.0
2009-02-23 13:40:00,27.39,27.51,27.39,27.51,368300.0,17.8339,17.9121,17.8339,17.9121,368300.0
2009-02-23 13:50:00,27.51,27.56,27.49,27.5,290900.0,17.9121,17.9446,17.8991,17.9056,290900.0
2009-02-23 14:00:00,27.5,27.59,27.45,27.52,232800.0,17.9056,17.9642,17.873,17.9186,232800.0
2009-02-23 14:10:00,27.51,27.6,27.49,27.52,373100.0,17.9121,17.9707,17.8991,17.9186,373100.0
2009-02-23 14:20:00,27.53,27.62,27.51,27.56,203700.0,17.9251,17.9837,17.9121,17.9446,203700.0
2009-02-23 14:30:00,27.56,27.6,27.45,27.59,364900.0,17.9446,17.9707,17.873,17.9642,364900.0
2009-02-23 14:40:00,27.58,27.59,27.36,27.38,331800.0,17.9577,17.9642,17.8144,17.8274,331800.0
2009-02-23 14:50:00,27.39,27.47,27.27,27.27,398500.0,17.8339,17.886,17.7558,17.7558,398500.0
2009-02-23 15:00:00,27.26,27.4,27.25,27.32,175600.0,17.7493,17.8405,17.7428,17.7884,175600.0
2009-02-23 15:10:00,27.31,27.52,27.28,27.51,358300.0,17.7819,17.9186,17.7623,17.9121,358300.0
2009-02-23 15:20:00,27.52,27.52,27.35,27.49,593300.0,17.9186,17.9186,17.8079,17.8991,593300.0
2009-02-23 15:30:00,27.47,27.58,27.47,27.49,342400.0,17.886,17.9577,17.886,17.8991,342400.0
2009-02-23 15:40:00,27.49,27.54,27.43,27.47,704500.0,17.8991,17.9316,17.86,17.886,704500.0
2009-02-23 15:50:00,27.47,27.49,27.37,27.39,575800.0,17.886,17.8991,17.8209,17.8339,575800.0
2009-02-24 09:30:00,27.7,27.8,27.39,27.79,234700.0,18.0358,18.1009,17.8339,18.0944,234700.0
2009-02-24 09:40:00,27.78,27.97,27.77,27.88,233000.0,18.0879,18.2116,18.0814,18.153,233000.0
2009-02-24 09:50:00,27.89,27.97,27.77,27.83,242700.0,18.1595,18.2116,18.0814,18.1204,242700.0
2009-02-24 10:00:00,27.83,27.83,27.65,27.73,194200.0,18.1204,18.1204,18.0032,18.0553,194200.0
2009-02-24 10:10:00,27.74,27.77,27.65,27.7,129400.0,18.0618,18.0814,18.0032,18.0358,129400.0
2009-02-24 10:20:00,27.7,27.92,27.67,27.91,120400.0,18.0358,18.179,18.0163,18.1725,120400.0
2009-02-24 10:30:00,27.9,28.16,27.9,27.97,200000.0,18.166,18.3353,18.166,18.2116,200000.0
2009-02-24 10:40:00,27.96,28.25,27.96,28.24,178500.0,18.2051,18.3939,18.2051,18.3874,178500.0
2009-02-24 10:50:00,28.24,28.25,27.98,27.98,125300.0,18.3874,18.3939,18.2181,18.2181,125300.0
2009-02-24 11:00:00,27.98,27.98,27.86,27.9,179600.0,18.2181,18.2181,18.14,18.166,179600.0
2009-02-24 11:10:00,27.89,28.07,27.86,28.01,167900.0,18.1595,18.2767,18.14,18.2376,167900.0
2009-02-24 11:20:00,28.01,28.02,27.88,27.97,216300.0,18.2376,18.2442,18.153,18.2116,216300.0
2009-02-24 11:30:00,27.98,28.0,27.85,27.85,106800.0,18.2181,18.2311,18.1335,18.1335,106800.0
2009-02-24 11:40:00,27.86,27.88,27.78,27.8,149900.0,18.14,18.153,18.0879,18.1009,149900.0
2009-02-24 11:50:00,27.8,27.86,27.76,27.78,143000.0,18.1009,18.14,18.0749,18.0879,143000.0
2009-02-24 12:00:00,27.76,27.9,27.75,27.75,135800.0,18.0749,18.166,18.0684,18.0684,135800.0
2009-02-24 12:10:00,27.74,27.74,27.6,27.7,88100.0,18.0618,18.0618,17.9707,18.0358,88100.0
2009-02-24 12:20:00,27.7,27.76,27.67,27.7,140200.0,18.0358,18.0749,18.0163,18.0358,140200.0
2009-02-24 12:30:00,27.7,27.9,27.69,27.88,142300.0,18.0358,18.166,18.0293,18.153,142300.0
2009-02-24 12:40:00,27.88,27.94,27.85,27.93,171900.0,18.153,18.1921,18.1335,18.1856,171900.0
2009-02-24 12:50:00,27.93,28.05,27.92,28.04,148700.0,18.1856,18.2637,18.179,18.2572,148700.0
2009-02-24 13:00:00,28.03,28.13,28.0,28.06,102500.0,18.2507,18.3158,18.2311,18.2702,102500.0
2009-02-24 13:10:00,28.06,28.1,28.03,28.07,118200.0,18.2702,18.2962,18.2507,18.2767,118200.0
2009-02-24 13:20:00,28.07,28.39,28.07,28.31,223600.0,18.2767,18.4851,18.2767,18.433,223600.0
2009-02-24 13:30:00,28.31,28.32,28.22,28.26,240700.0,18.433,18.4395,18.3744,18.4004,240700.0
2009-02-24 13:40:00,28.26,28.3,28.09,28.11,178500.0,18.4004,18.4265,18.2897,18.3028,178500.0
2009-02-24 13:50:00,28.11,28.27,28.11,28.24,193100.0,18.3028,18.4069,18.3028,18.3874,193100.0
2009-02-24 14:00:00,28.25,28.3,28.18,28.21,166700.0,18.3939,18.4265,18.3483,18.3679,166700.0
2009-02-24 14:10:00,28.21,28.4,28.18,28.39,167000.0,18.3679,18.4916,18.3483,18.4851,167000.0
2009-02-24 14:20:00,28.4,28.46,28.34,28.36,133900.0,18.4916,18.5306,18.4525,18.4655,133900.0
2009-02-24 14:30:00,28.37,28.38,28.24,28.31,158400.0,18.472,18.4786,18.3874,18.433,158400.0
2009-02-24 14:40:00,28.3,28.36,28.19,28.27,153900.0,18.4265,18.4655,18.3548,18.4069,153900.0
2009-02-24 14:50:00,28.27,28.31,28.17,28.24,189600.0,18.4069,18.433,18.3418,18.3874,189600.0
2009-02-24 15:00:00,28.25,28.41,28.25,28.39,194600.0,18.3939,18.4981,18.3939,18.4851,194600.0
2009-02-24 15:10:00,28.39,28.39,28.17,28.2,416100.0,18.4851,18.4851,18.3418,18.3614,416100.0
2009-02-24 15:20:00,28.2,28.26,28.15,28.16,244900.0,18.3614,18.4004,18.3288,18.3353,244900.0
2009-02-24 15:30:00,28.15,28.2,28.07,28.18,302500.0,18.3288,18.3614,18.2767,18.3483,302500.0
2009-02-24 15:40:00,28.17,28.2,28.08,28.12,370100.0,18.3418,18.3614,18.2832,18.3093,370100.0
2009-02-24 15:50:00,28.12,28.17,27.97,27.98,683600.0,18.3093,18.3418,18.2116,18.2181,683600.0
2009-02-25 09:30:00,27.85,28.21,27.56,27.96,265300.0,18.1335,18.3679,17.9446,18.2051,265300.0
2009-02-25 09:40:00,27.97,27.99,27.57,27.63,255100.0,18.2116,18.2246,17.9511,17.9902,255100.0
2009-02-25 09:50:00,27.62,27.83,27.55,27.64,177800.0,17.9837,18.1204,17.9381,17.9967,177800.0
2009-02-25 10:00:00,27.63,27.67,27.53,27.57,211700.0,17.9902,18.0163,17.9251,17.9511,211700.0
2009-02-25 10:10:00,27.57,27.61,27.48,27.51,164800.0,17.9511,17.9772,17.8925,17.9121,164800.0
2009-02-25 10:20:00,27.5,27.6,27.49,27.6,136400.0,17.9056,17.9707,17.8991,17.9707,136400.0
2009-02-25 10:30:00,27.59,27.64,27.55,27.63,170800.0,17.9642,17.9967,17.9381,17.9902,170800.0
2009-02-25 10:40:00,27.64,27.7,27.45,27.46,261400.0,17.9967,18.0358,17.873,17.8795,261400.0
2009-02-25 10:50:00,27.46,27.62,27.45,27.54,193900.0,17.8795,17.9837,17.873,17.9316,193900.0
2009-02-25 11:00:00,27.55,27.71,27.54,27.61,113900.0,17.9381,18.0423,17.9316,17.9772,113900.0
2009-02-25 11:10:00,27.61,27.62,27.49,27.55,101400.0,17.9772,17.9837,17.8991,17.9381,101400.0
2009-02-25 11:20:00,27.55,27.63,27.5,27.6,168900.0,17.9381,17.9902,17.9056,17.9707,168900.0
2009-02-25 11:30:00,27.59,27.71,27.59,27.69,158600.0,17.9642,18.0423,17.9642,18.0293,158600.0
2009-02-25 11:40:00,27.69,27.77,27.64,27.65,227100.0,18.0293,18.0814,17.9967,18.0032,227100.0
2009-02-25 11:50:00,27.65,27.69,27.47,27.53,228000.0,18.0032,18.0293,17.886,17.9251,228000.0
2009-02-25 12:00:00,27.53,27.55,27.41,27.53,235200.0,17.9251,17.9381,17.847,17.9251,235200.0
2009-02-25 12:10:00,27.53,27.54,27.46,27.47,119700.0,17.9251,17.9316,17.8795,17.886,119700.0
2009-02-25 12:20:00,27.46,27.5,27.42,27.43,157900.0,17.8795,17.9056,17.8535,17.86,157900.0
2009-02-25 12:30:00,27.42,27.48,27.35,27.37,127200.0,17.8535,17.8925,17.8079,17.8209,127200.0
2009-02-25 12:40:00,27.38,27.39,27.28,27.33,112700.0,17.8274,17.8339,17.7623,17.7949,112700.0
2009-02-25 12:50:00,27.33,27.49,27.31,27.48,116200.0,17.7949,17.8991,17.7819,17.8925,116200.0
2009-02-25 13:00:00,27.47,27.62,27.47,27.61,116700.0,17.886,17.9837,17.886,17.9772,116700.0
2009-02-25 13:10:00,27.61,27.63,27.51,27.56,75500.0,17.9772,17.9902,17.9121,17.9446,75500.0
2009-02-25 13:20:00,27.56,27.61,27.46,27.53,91900.0,17.9446,17.9772,17.8795,17.9251,91900.0
2009-02-25 13:30:00,27.54,27.8,27.53,27.75,135600.0,17.9316,18.1009,17.9251,18.0684,135600.0
2009-02-25 13:40:00,27.75,27.88,27.75,27.83,180300.0,18.0684,18.153,18.0684,18.1204,180300.0
2009-02-25 13:50:00,27.82,28.0,27.77,27.82,279700.0,18.1139,18.2311,18.0814,18.1139,279700.0
2009-02-25 14:00:00,27.8,27.85,27.51,27.56,201800.0,18.1009,18.1335,17.9121,17.9446,201800.0
2009-02-25 14:10:00,27.57,27.77,27.5,27.55,197900.0,17.9511,18.0814,17.9056,17.9381,197900.0
2009-02-25 14:20:00,27.55,27.74,27.46,27.73,193300.0,17.9381,18.0618,17.8795,18.0553,193300.0
2009-02-25 14:30:00,27.75,27.79,27.63,27.67,211700.0,18.0684,18.0944,17.9902,18.0163,211700.0
2009-02-25 14:40:00,27.67,27.84,27.61,27.7,245600.0,18.0163,18.127,17.9772,18.0358,245600.0
2009-02-25 14:50:00,27.7,27.77,27.61,27.65,227800.0,18.0358,18.0814,17.9772,18.0032,227800.0
2009-02-25 15:00:00,27.65,27.93,27.63,27.89,219900.0,18.0032,18.1856,17.9902,18.1595,219900.0
2009-02-25 15:10:00,27.89,28.05,27.78,27.96,275900.0,18.1595,18.2637,18.0879,18.2051,275900.0
2009-02-25 15:20:00,27.96,28.04,27.9,27.92,277900.0,18.2051,18.2572,18.166,18.179,277900.0
2009-02-25 15:30:00,27.92,27.95,27.79,27.79,230600.0,18.179,18.1986,18.0944,18.0944,230600.0
2009-02-25 15:40:00,27.79,27.83,27.64,27.72,334700.0,18.0944,18.1204,17.9967,18.0488,334700.0
2009-02-25 15:50:00,27.72,27.74,27.49,27.52,505100.0,18.0488,18.0618,17.8991,17.9186,505100.0
2009-02-26 09:30:00,27.93,28.11,27.55,28.11,187800.0,18.1856,18.3028,17.9381,18.3028,187800.0
2009-02-26 09:40:00,28.11,28.15,27.91,27.96,177900.0,18.3028,18.3288,18.1725,18.2051,177900.0
2009-02-26 09:50:00,27.96,28.05,27.94,28.04,117600.0,18.2051,18.2637,18.1921,18.2572,117600.0
2009-02-26 10:00:00,28.05,28.13,27.88,27.94,180100.0,18.2637,18.3158,18.153,18.1921,180100.0
2009-02-26 10:10:00,27.94,28.0,27.79,28.0,142900.0,18.1921,18.2311,18.0944,18.2311,142900.0
2009-02-26 10:20:00,28.0,28.14,27.99,28.05,136900.0,18.2311,18.3223,18.2246,18.2637,136900.0
2009-02-26 10:30:00,28.06,28.17,27.96,28.12,200000.0,18.2702,18.3418,18.2051,18.3093,200000.0
2009-02-26 10:40:00,28.1,28.13,28.04,28.08,115700.0,18.2962,18.3158,18.2572,18.2832,115700.0
2009-02-26 10:50:00,28.08,28.12,27.89,27.9,199000.0,18.2832,18.3093,18.1595,18.166,199000.0
2009-02-26 11:00:00,27.89,27.91,27.67,27.69,187000.0,18.1595,18.1725,18.0163,18.0293,187000.0
2009-02-26 11:10:00,27.69,27.85,27.64,27.85,106300.0,18.0293,18.1335,17.9967,18.1335,106300.0
2009-02-26 11:20:00,27.86,27.93,27.85,27.91,65500.0,18.14,18.1856,18.1335,18.1725,65500.0
2009-02-26 11:30:00,27.92,27.92,27.79,27.9,65500.0,18.179,18.179,18.0944,18.166,65500.0
2009-02-26 11:40:00,27.9,27.91,27.75,27.84,62500.0,18.166,18.1725,18.0684,18.127,62500.0
2009-02-26 11:50:00,27.84,27.94,27.84,27.84,64400.0,18.127,18.1921,18.127,18.127,64400.0
2009-02-26 12:00:00,27.85,27.93,27.84,27.93,54400.0,18.1335,18.1856,18.127,18.1856,54400.0
2009-02-26 12:10:00,27.92,27.98,27.87,27.88,55700.0,18.179,18.2181,18.1465,18.153,55700.0
2009-02-26 12:20:00,27.88,27.9,27.67,27.75,76800.0,18.153,18.166,18.0163,18.0684,76800.0
2009-02-26 12:30:00,27.76,27.86,27.72,27.79,76400.0,18.0749,18.14,18.0488,18.0944,76400.0
2009-02-26 12:40:00,27.79,27.84,27.77,27.83,61600.0,18.0944,18.127,18.0814,18.1204,61600.0
2009-02-26 12:50:00,27.84,27.89,27.78,27.8,67300.0,18.127,18.1595,18.0879,18.1009,67300.0
2009-02-26 13:00:00,27.8,27.83,27.7,27.7,53400.0,18.1009,18.1204,18.0358,18.0358,53400.0
2009-02-26 13:10:00,27.69,27.69,27.55,27.66,115100.0,18.0293,18.0293,17.9381,18.0098,115100.0
2009-02-26 13:20:00,27.67,27.75,27.6,27.72,77800.0,18.0163,18.0684,17.9707,18.0488,77800.0
2009-02-26 13:30:00,27.73,27.82,27.66,27.69,81600.0,18.0553,18.1139,18.0098,18.0293,81600.0
2009-02-26 13:40:00,27.7,27.85,27.69,27.83,79600.0,18.0358,18.1335,18.0293,18.1204,79600.0
2009-02-26 13:50:00,27.83,27.89,27.7,27.78,70900.0,18.1204,18.1595,18.0358,18.0879,70900.0
2009-02-26 14:00:00,27.77,27.77,27.6,27.66,94800.0,18.0814,18.0814,17.9707,18.0098,94800.0
2009-02-26 14:10:00,27.66,27.75,27.65,27.74,72800.0,18.0098,18.0684,18.0032,18.0618,72800.0
2009-02-26 14:20:00,27.74,27.82,27.73,27.8,64700.0,18.0618,18.1139,18.0553,18.1009,64700.0
2009-02-26 14:30:00,27.8,27.8,27.62,27.67,143800.0,18.1009,18.1009,17.9837,18.0163,143800.0
2009-02-26 14:40:00,27.67,27.69,27.58,27.64,155700.0,18.0163,18.0293,17.9577,17.9967,155700.0
2009-02-26 14:50:00,27.64,27.66,27.42,27.52,246300.0,17.9967,18.0098,17.8535,17.9186,246300.0
2009-02-26 15:00:00,27.51,27.51,27.36,27.41,316600.0,17.9121,17.9121,17.8144,17.847,316600.0
2009-02-26 15:10:00,27.41,27.42,27.21,27.26,251600.0,17.847,17.8535,17.7167,17.7493,251600.0
2009-02-26 15:20:00,27.27,27.28,27.15,27.16,268800.0,17.7558,17.7623,17.6777,17.6842,268800.0
2009-02-26 15:30:00,27.16,27.29,27.1,27.23,230600.0,17.6842,17.7688,17.6451,17.7298,230600.0
2009-02-26 15:40:00,27.24,27.32,27.22,27.28,843800.0,17.7363,17.7884,17.7233,17.7623,843800.0
2009-02-26 15:50:00,27.29,27.3,27.06,27.11,349900.0,17.7688,17.7753,17.6191,17.6516,349900.0
2009-02-27 09:30:00,26.74,27.05,26.68,26.78,180800.0,17.4107,17.6126,17.3717,17.4368,180800.0
2009-02-27 09:40:00,26.78,27.08,26.78,26.95,162400.0,17.4368,17.6321,17.4368,17.5475,162400.0
2009-02-27 09:50:00,26.95,27.04,26.8,26.89,288600.0,17.5475,17.6061,17.4498,17.5084,288600.0
2009-02-27 10:00:00,26.9,27.21,26.9,27.09,211800.0,17.5149,17.7167,17.5149,17.6386,211800.0
2009-02-27 10:10:00,27.08,27.15,27.01,27.03,111400.0,17.6321,17.6777,17.5865,17.5995,111400.0
2009-02-27 10:20:00,27.03,27.35,27.03,27.15,186500.0,17.5995,17.8079,17.5995,17.6777,186500.0
2009-02-27 10:30:00,27.15,27.15,27.0,27.04,108400.0,17.6777,17.6777,17.58,17.6061,108400.0
2009-02-27 10:40:00,27.04,27.2,27.0,27.16,102100.0,17.6061,17.7102,17.58,17.6842,102100.0
2009-02-27 10:50:00,27.15,27.29,27.0,27.08,95600.0,17.6777,17.7688,17.58,17.6321,95600.0
2009-02-27 11:00:00,27.08,27.18,27.01,27.16,100500.0,17.6321,17.6972,17.5865,17.6842,100500.0
2009-02-27 11:10:00,27.15,27.17,26.93,26.93,114900.0,17.6777,17.6907,17.5344,17.5344,114900.0
2009-02-27 11:20:00,26.93,27.11,26.93,27.1,194600.0,17.5344,17.6516,17.5344,17.6451,194600.0
2009-02-27 11:30:00,27.1,27.13,27.01,27.05,67500.0,17.6451,17.6647,17.5865,17.6126,67500.0
2009-02-27 11:40:00,27.06,27.38,27.04,27.28,89500.0,17.6191,17.8274,17.6061,17.7623,89500.0
2009-02-27 11:50:00,27.27,27.4,27.15,27.37,99500.0,17.7558,17.8405,17.6777,17.8209,99500.0
2009-02-27 12:00:00,27.38,27.45,27.33,27.43,77700.0,17.8274,17.873,17.7949,17.86,77700.0
2009-02-27 12:10:00,27.42,27.48,27.23,27.24,145300.0,17.8535,17.8925,17.7298,17.7363,145300.0
2009-02-27 12:20:00,27.24,27.31,27.2,27.27,96800.0,17.7363,17.7819,17.7102,17.7558,96800.0
2009-02-27 12:30:00,27.27,27.32,27.18,27.19,116900.0,17.7558,17.7884,17.6972,17.7037,116900.0
2009-02-27 12:40:00,27.17,27.37,27.11,27.36,84200.0,17.6907,17.8209,17.6516,17.8144,84200.0
2009-02-27 12:50:00,27.36,27.48,27.32,27.47,86500.0,17.8144,17.8925,17.7884,17.886,86500.0
2009-02-27 13:00:00,27.48,27.55,27.42,27.42,147000.0,17.8925,17.9381,17.8535,17.8535,147000.0
2009-02-27 13:10:00,27.44,27.45,27.24,27.35,128600.0,17.8665,17.873,17.7363,17.8079,128600.0
2009-02-27 13:20:00,27.35,27.45,27.3,27.43,118800.0,17.8079,17.873,17.7753,17.86,118800.0
2009-02-27 13:30:00,27.43,27.54,27.22,27.31,230600.0,17.86,17.9316,17.7233,17.7819,230600.0
2009-02-27 13:40:00,27.33,27.5,27.27,27.48,148500.0,17.7949,17.9056,17.7558,17.8925,148500.0
2009-02-27 13:50:00,27.49,27.57,27.45,27.5,238600.0,17.8991,17.9511,17.873,17.9056,238600.0
2009-02-27 14:00:00,27.49,27.58,27.44,27.5,151400.0,17.8991,17.9577,17.8665,17.9056,151400.0
2009-02-27 14:10:00,27.49,27.52,27.43,27.46,139400.0,17.8991,17.9186,17.86,17.8795,139400.0
2009-02-27 14:20:00,27.47,27.49,27.27,27.31,126400.0,17.886,17.8991,17.7558,17.7819,126400.0
2009-02-27 14:30:00,27.3,27.36,27.18,27.19,163500.0,17.7753,17.8144,17.6972,17.7037,163500.0
2009-02-27 14:40:00,27.2,27.32,27.2,27.32,178200.0,17.7102,17.7884,17.7102,17.7884,178200.0
2009-02-27 14:50:00,27.32,27.39,27.24,27.32,170300.0,17.7884,17.8339,17.7363,17.7884,170300.0
2009-02-27 15:00:00,27.31,27.31,27.05,27.05,242300.0,17.7819,17.7819,17.6126,17.6126,242300.0
2009-02-27 15:10:00,27.07,27.07,26.74,26.74,418100.0,17.6256,17.6256,17.4107,17.4107,418100.0
2009-02-27 15:20:00,26.74,26.93,26.72,26.84,298100.0,17.4107,17.5344,17.3977,17.4758,298100.0
2009-02-27 15:30:00,26.84,27.01,26.71,26.78,360900.0,17.4758,17.5865,17.3912,17.4368,360900.0
2009-02-27 15:40:00,26.77,27.0,26.77,26.94,357800.0,17.4303,17.58,17.4303,17.5409,357800.0
2009-02-27 15:50:00,26.93,26.98,26.64,26.66,752000.0,17.5344,17.567,17.3456,17.3586,752000.0
2009-03-02 09:30:00,26.31,26.45,25.72,26.21,279000.0,17.1307,17.2219,16.7466,17.0656,279000.0
2009-03-02 09:40:00,26.21,26.27,26.18,26.24,144300.0,17.0656,17.1047,17.0461,17.0852,144300.0
2009-03-02 09:50:00,26.24,26.27,26.09,26.14,137600.0,17.0852,17.1047,16.9875,17.0201,137600.0
2009-03-02 10:00:00,26.14,26.32,26.01,26.01,119300.0,17.0201,17.1373,16.9354,16.9354,119300.0
2009-03-02 10:10:00,26.02,26.11,25.96,25.96,75500.0,16.9419,17.0005,16.9029,16.9029,75500.0
2009-03-02 10:20:00,25.96,25.96,25.74,25.75,143700.0,16.9029,16.9029,16.7596,16.7661,143700.0
2009-03-02 10:30:00,25.74,25.84,25.71,25.73,118800.0,16.7596,16.8247,16.7401,16.7531,118800.0
2009-03-02 10:40:00,25.73,25.81,25.68,25.7,160400.0,16.7531,16.8052,16.7205,16.7336,160400.0
2009-03-02 10:50:00,25.7,25.71,25.55,25.6,131700.0,16.7336,16.7401,16.6359,16.6685,131700.0
2009-03-02 11:00:00,25.61,25.72,25.59,25.62,127000.0,16.675,16.7466,16.6619,16.6815,127000.0
2009-03-02 11:10:00,25.63,25.75,25.6,25.74,103700.0,16.688,16.7661,16.6685,16.7596,103700.0
2009-03-02 11:20:00,25.74,25.77,25.57,25.57,160300.0,16.7596,16.7791,16.6489,16.6489,160300.0
2009-03-02 11:30:00,25.57,25.7,25.54,25.7,144100.0,16.6489,16.7336,16.6294,16.7336,144100.0
2009-03-02 11:40:00,25.69,25.85,25.69,25.83,166200.0,16.7271,16.8312,16.7271,16.8182,166200.0
2009-03-02 11:50:00,25.82,25.84,25.69,25.8,161200.0,16.8117,16.8247,16.7271,16.7987,161200.0
2009-03-02 12:00:00,25.8,25.9,25.77,25.85,137800.0,16.7987,16.8638,16.7791,16.8312,137800.0
2009-03-02 12:10:00,25.85,25.86,25.62,25.64,152900.0,16.8312,16.8377,16.6815,16.6945,152900.0
2009-03-02 12:20:00,25.64,25.72,25.61,25.62,136700.0,16.6945,16.7466,16.675,16.6815,136700.0
2009-03-02 12:30:00,25.62,25.64,25.53,25.54,121700.0,16.6815,16.6945,16.6229,16.6294,121700.0
2009-03-02 12:40:00,25.54,25.59,25.45,25.59,138200.0,16.6294,16.6619,16.5708,16.6619,138200.0
2009-03-02 12:50:00,25.59,25.7,25.49,25.5,156700.0,16.6619,16.7336,16.5968,16.6033,156700.0
2009-03-02 13:00:00,25.5,25.67,25.5,25.57,170700.0,16.6033,16.714,16.6033,16.6489,170700.0
2009-03-02 13:10:00,25.58,25.58,25.45,25.48,135100.0,16.6554,16.6554,16.5708,16.5903,135100.0
2009-03-02 13:20:00,25.48,25.56,25.48,25.54,102900.0,16.5903,16.6424,16.5903,16.6294,102900.0
2009-03-02 13:30:00,25.54,25.54,25.39,25.41,86000.0,16.6294,16.6294,16.5317,16.5447,86000.0
2009-03-02 13:40:00,25.41,25.5,25.36,25.5,131200.0,16.5447,16.6033,16.5122,16.6033,131200.0
2009-03-02 13:50:00,25.5,25.63,25.45,25.63,102900.0,16.6033,16.688,16.5708,16.688,102900.0
2009-03-02 14:00:00,25.62,25.62,25.44,25.48,150100.0,16.6815,16.6815,16.5643,16.5903,150100.0
2009-03-02 14:10:00,25.48,25.59,25.46,25.46,107000.0,16.5903,16.6619,16.5773,16.5773,107000.0
2009-03-02 14:20:00,25.46,25.52,25.42,25.5,138200.0,16.5773,16.6164,16.5513,16.6033,138200.0
2009-03-02 14:30:00,25.5,25.68,25.47,25.65,187400.0,16.6033,16.7205,16.5838,16.701,187400.0
2009-03-02 14:40:00,25.65,25.71,25.55,25.58,139300.0,16.701,16.7401,16.6359,16.6554,139300.0
2009-03-02 14:50:00,25.58,25.66,25.46,25.56,161700.0,16.6554,16.7075,16.5773,16.6424,161700.0
2009-03-02 15:00:00,25.54,25.56,25.4,25.41,139400.0,16.6294,16.6424,16.5382,16.5447,139400.0
2009-03-02 15:10:00,25.41,25.41,25.29,25.31,234400.0,16.5447,16.5447,16.4666,16.4796,234400.0
2009-03-02 15:20:00,25.3,25.38,25.25,25.35,216700.0,16.4731,16.5252,16.4406,16.5057,216700.0
2009-03-02 15:30:00,25.35,25.46,25.26,25.26,268400.0,16.5057,16.5773,16.4471,16.4471,268400.0
2009-03-02 15:40:00,25.27,25.3,25.16,25.22,471200.0,16.4536,16.4731,16.382,16.421,471200.0
2009-03-02 15:50:00,25.22,25.28,25.21,25.25,592900.0,16.421,16.4601,16.4145,16.4406,592900.0
2009-03-03 09:30:00,25.59,25.95,25.42,25.83,219700.0,16.6619,16.8963,16.5513,16.8182,219700.0
2009-03-03 09:40:00,25.85,25.97,25.64,25.93,208900.0,16.8312,16.9094,16.6945,16.8833,208900.0
2009-03-03 09:50:00,25.92,25.95,25.66,25.75,208900.0,16.8768,16.8963,16.7075,16.7661,208900.0
2009-03-03 10:00:00,25.75,25.95,25.6,25.87,159500.0,16.7661,16.8963,16.6685,16.8443,159500.0
2009-03-03 10:10:00,25.87,25.87,25.45,25.47,217200.0,16.8443,16.8443,16.5708,16.5838,217200.0
2009-03-03 10:20:00,25.47,25.92,25.43,25.88,151200.0,16.5838,16.8768,16.5578,16.8508,151200.0
2009-03-03 10:30:00,25.88,25.99,25.87,25.97,168600.0,16.8508,16.9224,16.8443,16.9094,168600.0
2009-03-03 10:40:00,25.97,26.0,25.83,25.86,192200.0,16.9094,16.9289,16.8182,16.8377,192200.0
2009-03-03 10:50:00,25.86,25.94,25.72,25.76,165100.0,16.8377,16.8898,16.7466,16.7726,165100.0
2009-03-03 11:00:00,25.74,25.76,25.35,25.48,407400.0,16.7596,16.7726,16.5057,16.5903,407400.0
2009-03-03 11:10:00,25.47,25.47,25.07,25.16,312000.0,16.5838,16.5838,16.3234,16.382,312000.0
2009-03-03 11:20:00,25.17,25.38,25.11,25.35,152800.0,16.3885,16.5252,16.3494,16.5057,152800.0
2009-03-03 11:30:00,25.35,25.38,25.15,25.16,120300.0,16.5057,16.5252,16.3755,16.382,120300.0
2009-03-03 11:40:00,25.16,25.29,25.12,25.12,187000.0,16.382,16.4666,16.3559,16.3559,187000.0
2009-03-03 11:50:00,25.12,25.14,24.96,25.07,122000.0,16.3559,16.3689,16.2517,16.3234,122000.0
2009-03-03 12:00:00,25.05,25.26,25.05,25.2,130500.0,16.3103,16.4471,16.3103,16.408,130500.0
2009-03-03 12:10:00,25.21,25.33,25.13,25.29,132100.0,16.4145,16.4927,16.3624,16.4666,132100.0
2009-03-03 12:20:00,25.31,25.47,25.27,25.44,99300.0,16.4796,16.5838,16.4536,16.5643,99300.0
2009-03-03 12:30:00,25.44,25.44,25.26,25.31,115500.0,16.5643,16.5643,16.4471,16.4796,115500.0
2009-03-03 12:40:00,25.32,25.46,25.31,25.37,116400.0,16.4861,16.5773,16.4796,16.5187,116400.0
2009-03-03 12:50:00,25.37,25.41,25.29,25.33,144800.0,16.5187,16.5447,16.4666,16.4927,144800.0
2009-03-03 13:00:00,25.33,25.36,25.23,25.32,154100.0,16.4927,16.5122,16.4275,16.4861,154100.0
2009-03-03 13:10:00,25.33,25.44,25.24,25.44,78100.0,16.4927,16.5643,16.4341,16.5643,78100.0
2009-03-03 13:20:00,25.44,25.51,25.37,25.37,110100.0,16.5643,16.6099,16.5187,16.5187,110100.0
2009-03-03 13:30:00,25.38,25.44,25.29,25.33,104400.0,16.5252,16.5643,16.4666,16.4927,104400.0
2009-03-03 13:40:00,25.32,25.44,25.25,25.27,103300.0,16.4861,16.5643,16.4406,16.4536,103300.0
2009-03-03 13:50:00,25.27,25.56,25.26,25.54,187300.0,16.4536,16.6424,16.4471,16.6294,187300.0
2009-03-03 14:00:00,25.53,25.7,25.52,25.58,168900.0,16.6229,16.7336,16.6164,16.6554,168900.0
2009-03-03 14:10:00,25.59,25.73,25.55,25.65,103900.0,16.6619,16.7531,16.6359,16.701,103900.0
2009-03-03 14:20:00,25.65,25.81,25.61,25.73,188000.0,16.701,16.8052,16.675,16.7531,188000.0
2009-03-03 14:30:00,25.72,25.89,25.66,25.85,286100.0,16.7466,16.8573,16.7075,16.8312,286100.0
2009-03-03 14:40:00,25.86,25.92,25.77,25.85,190700.0,16.8377,16.8768,16.7791,16.8312,190700.0
2009-03-03 14:50:00,25.85,25.95,25.77,25.88,265800.0,16.8312,16.8963,16.7791,16.8508,265800.0
2009-03-03 15:00:00,25.89,25.91,25.7,25.71,265200.0,16.8573,16.8703,16.7336,16.7401,265200.0
2009-03-03 15:10:00,25.7,25.76,25.57,25.58,387400.0,16.7336,16.7726,16.6489,16.6554,387400.0
2009-03-03 15:20:00,25.58,25.59,25.33,25.35,561300.0,16.6554,16.6619,16.4927,16.5057,561300.0
2009-03-03 15:30:00,25.35,25.5,25.33,25.4,452700.0,16.5057,16.6033,16.4927,16.5382,452700.0
2009-03-03 15:40:00,25.4,25.53,25.37,25.52,376700.0,16.5382,16.6229,16.5187,16.6164,376700.0
2009-03-03 15:50:00,25.51,25.67,25.45,25.46,653200.0,16.6099,16.714,16.5708,16.5773,653200.0
2009-03-04 09:30:00,25.89,26.3,25.68,26.23,302000.0,16.8573,17.1242,16.7205,17.0787,302000.0
2009-03-04 09:40:00,26.24,26.3,26.11,26.28,143400.0,17.0852,17.1242,17.0005,17.1112,143400.0
2009-03-04 09:50:00,26.29,26.29,26.06,26.28,187200.0,17.1177,17.1177,16.968,17.1112,187200.0
2009-03-04 10:00:00,26.28,26.43,26.21,26.28,179900.0,17.1112,17.2089,17.0656,17.1112,179900.0
2009-03-04 10:10:00,26.27,26.29,26.05,26.07,117100.0,17.1047,17.1177,16.9615,16.9745,117100.0
2009-03-04 10:20:00,26.07,26.08,25.89,25.9,322800.0,16.9745,16.981,16.8573,16.8638,322800.0
2009-03-04 10:30:00,25.9,25.95,25.72,25.83,176500.0,16.8638,16.8963,16.7466,16.8182,176500.0
2009-03-04 10:40:00,25.83,25.9,25.81,25.86,157200.0,16.8182,16.8638,16.8052,16.8377,157200.0
2009-03-04 10:50:00,25.86,26.0,25.84,26.0,187900.0,16.8377,16.9289,16.8247,16.9289,187900.0
2009-03-04 11:00:00,25.99,26.26,25.98,26.25,263200.0,16.9224,17.0982,16.9159,17.0917,263200.0
2009-03-04 11:10:00,26.25,26.28,26.19,26.19,80500.0,17.0917,17.1112,17.0526,17.0526,80500.0
2009-03-04 11:20:00,26.19,26.4,26.14,26.39,153400.0,17.0526,17.1893,17.0201,17.1828,153400.0
2009-03-04 11:30:00,26.4,26.43,26.34,26.34,97100.0,17.1893,17.2089,17.1503,17.1503,97100.0
2009-03-04 11:40:00,26.34,26.34,26.21,26.33,104900.0,17.1503,17.1503,17.0656,17.1438,104900.0
2009-03-04 11:50:00,26.33,26.45,26.33,26.43,123500.0,17.1438,17.2219,17.1438,17.2089,123500.0
2009-03-04 12:00:00,26.43,26.45,26.34,26.35,104600.0,17.2089,17.2219,17.1503,17.1568,104600.0
2009-03-04 12:10:00,26.36,26.4,26.24,26.25,100100.0,17.1633,17.1893,17.0852,17.0917,100100.0
2009-03-04 12:20:00,26.26,26.37,26.24,26.31,70000.0,17.0982,17.1698,17.0852,17.1307,70000.0
2009-03-04 12:30:00,26.32,26.45,26.31,26.43,65100.0,17.1373,17.2219,17.1307,17.2089,65100.0
2009-03-04 12:40:00,26.43,26.43,26.29,26.32,67800.0,17.2089,17.2089,17.1177,17.1373,67800.0
2009-03-04 12:50:00,26.31,26.36,26.29,26.35,60600.0,17.1307,17.1633,17.1177,17.1568,60600.0
2009-03-04 13:00:00,26.34,26.38,26.25,26.35,72000.0,17.1503,17.1763,17.0917,17.1568,72000.0
2009-03-04 13:10:00,26.35,26.41,26.31,26.38,86000.0,17.1568,17.1959,17.1307,17.1763,86000.0
2009-03-04 13:20:00,26.38,26.44,26.34,26.37,69700.0,17.1763,17.2154,17.1503,17.1698,69700.0
2009-03-04 13:30:00,26.37,26.45,26.35,26.35,100200.0,17.1698,17.2219,17.1568,17.1568,100200.0
2009-03-04 13:40:00,26.35,26.51,26.31,26.5,302400.0,17.1568,17.261,17.1307,17.2545,302400.0
2009-03-04 13:50:00,26.51,26.52,26.48,26.49,119100.0,17.261,17.2675,17.2414,17.2479,119100.0
2009-03-04 14:00:00,26.5,26.68,26.46,26.66,220200.0,17.2545,17.3717,17.2284,17.3586,220200.0
2009-03-04 14:10:00,26.66,26.73,26.65,26.68,154600.0,17.3586,17.4042,17.3521,17.3717,154600.0
2009-03-04 14:20:00,26.68,26.69,26.58,26.62,109000.0,17.3717,17.3782,17.3065,17.3326,109000.0
2009-03-04 14:30:00,26.64,26.77,26.55,26.74,134900.0,17.3456,17.4303,17.287,17.4107,134900.0
2009-03-04 14:40:00,26.73,26.86,26.68,26.79,155300.0,17.4042,17.4889,17.3717,17.4433,155300.0
2009-03-04 14:50:00,26.8,26.89,26.78,26.87,208200.0,17.4498,17.5084,17.4368,17.4954,208200.0
2009-03-04 15:00:00,26.87,26.9,26.72,26.77,202200.0,17.4954,17.5149,17.3977,17.4303,202200.0
2009-03-04 15:10:00,26.77,26.99,26.77,26.94,282700.0,17.4303,17.5735,17.4303,17.5409,282700.0
2009-03-04 15:20:00,26.95,26.95,26.71,26.73,420200.0,17.5475,17.5475,17.3912,17.4042,420200.0
2009-03-04 15:30:00,26.73,26.76,26.6,26.66,310500.0,17.4042,17.4237,17.3196,17.3586,310500.0
2009-03-04 15:40:00,26.66,26.73,26.55,26.56,437300.0,17.3586,17.4042,17.287,17.2935,437300.0
2009-03-04 15:50:00,26.56,26.6,26.41,26.44,550500.0,17.2935,17.3196,17.1959,17.2154,550500.0
2009-03-05 09:30:00,25.81,26.03,25.5,25.63,263100.0,16.8052,16.9484,16.6033,16.688,263100.0
2009-03-05 09:40:00,25.63,26.21,25.61,26.21,318200.0,16.688,17.0656,16.675,17.0656,318200.0
2009-03-05 09:50:00,26.21,26.52,26.19,26.48,224600.0,17.0656,17.2675,17.0526,17.2414,224600.0
2009-03-05 10:00:00,26.48,26.64,26.41,26.47,164400.0,17.2414,17.3456,17.1959,17.2349,164400.0
2009-03-05 10:10:00,26.47,26.47,26.32,26.32,110400.0,17.2349,17.2349,17.1373,17.1373,110400.0
2009-03-05 10:20:00,26.32,26.34,26.23,26.27,122200.0,17.1373,17.1503,17.0787,17.1047,122200.0
2009-03-05 10:30:00,26.28,26.52,26.27,26.48,137000.0,17.1112,17.2675,17.1047,17.2414,137000.0
2009-03-05 10:40:00,26.48,26.61,26.25,26.3,126100.0,17.2414,17.3261,17.0917,17.1242,126100.0
2009-03-05 10:50:00,26.3,26.3,26.09,26.12,195000.0,17.1242,17.1242,16.9875,17.007,195000.0
2009-03-05 11:00:00,26.11,26.31,26.1,26.29,105500.0,17.0005,17.1307,16.994,17.1177,105500.0
2009-03-05 11:10:00,26.29,26.35,25.99,26.01,223400.0,17.1177,17.1568,16.9224,16.9354,223400.0
2009-03-05 11:20:00,26.01,26.07,25.9,25.94,127700.0,16.9354,16.9745,16.8638,16.8898,127700.0
2009-03-05 11:30:00,25.93,25.99,25.86,25.94,94300.0,16.8833,16.9224,16.8377,16.8898,94300.0
2009-03-05 11:40:00,25.93,25.98,25.87,25.95,112800.0,16.8833,16.9159,16.8443,16.8963,112800.0
2009-03-05 11:50:00,25.95,25.95,25.84,25.88,99200.0,16.8963,16.8963,16.8247,16.8508,99200.0
2009-03-05 12:00:00,25.88,25.95,25.84,25.88,142200.0,16.8508,16.8963,16.8247,16.8508,142200.0
2009-03-05 12:10:00,25.88,26.02,25.84,26.01,229400.0,16.8508,16.9419,16.8247,16.9354,229400.0
2009-03-05 12:20:00,26.01,26.13,25.99,26.12,104400.0,16.9354,17.0135,16.9224,17.007,104400.0
2009-03-05 12:30:00,26.12,26.13,26.0,26.02,65300.0,17.007,17.0135,16.9289,16.9419,65300.0
2009-03-05 12:40:00,26.02,26.03,25.9,25.93,59400.0,16.9419,16.9484,16.8638,16.8833,59400.0
2009-03-05 12:50:00,25.92,25.93,25.81,25.86,63700.0,16.8768,16.8833,16.8052,16.8377,63700.0
2009-03-05 13:00:00,25.86,26.0,25.84,26.0,75400.0,16.8377,16.9289,16.8247,16.9289,75400.0
2009-03-05 13:10:00,26.0,26.13,25.99,26.05,106700.0,16.9289,17.0135,16.9224,16.9615,106700.0
2009-03-05 13:20:00,26.04,26.04,25.87,25.9,58500.0,16.9549,16.9549,16.8443,16.8638,58500.0
2009-03-05 13:30:00,25.9,25.91,25.75,25.76,105500.0,16.8638,16.8703,16.7661,16.7726,105500.0
2009-03-05 13:40:00,25.75,25.83,25.66,25.68,129700.0,16.7661,16.8182,16.7075,16.7205,129700.0
2009-03-05 13:50:00,25.68,25.79,25.62,25.76,110000.0,16.7205,16.7922,16.6815,16.7726,110000.0
2009-03-05 14:00:00,25.76,25.76,25.62,25.67,227200.0,16.7726,16.7726,16.6815,16.714,227200.0
2009-03-05 14:10:00,25.66,25.75,25.62,25.71,137000.0,16.7075,16.7661,16.6815,16.7401,137000.0
2009-03-05 14:20:00,25.71,25.72,25.5,25.54,192900.0,16.7401,16.7466,16.6033,16.6294,192900.0
2009-03-05 14:30:00,25.54,25.7,25.52,25.57,181500.0,16.6294,16.7336,16.6164,16.6489,181500.0
2009-03-05 14:40:00,25.57,25.63,25.52,25.59,178000.0,16.6489,16.688,16.6164,16.6619,178000.0
2009-03-05 14:50:00,25.58,25.61,25.43,25.47,263900.0,16.6554,16.675,16.5578,16.5838,263900.0
2009-03-05 15:00:00,25.47,25.69,25.45,25.67,325400.0,16.5838,16.7271,16.5708,16.714,325400.0
2009-03-05 15:10:00,25.67,25.95,25.67,25.86,400200.0,16.714,16.8963,16.714,16.8377,400200.0
2009-03-05 15:20:00,25.86,26.01,25.86,25.9,445900.0,16.8377,16.9354,16.8377,16.8638,445900.0
2009-03-05 15:30:00,25.91,25.93,25.62,25.68,423700.0,16.8703,16.8833,16.6815,16.7205,423700.0
2009-03-05 15:40:00,25.68,25.96,25.62,25.95,571300.0,16.7205,16.9029,16.6815,16.8963,571300.0
2009-03-05 15:50:00,25.96,25.96,25.83,25.93,806400.0,16.9029,16.9029,16.8182,16.8833,806400.0
2009-03-06 09:30:00,26.15,26.8,26.0,26.56,274100.0,17.0266,17.4498,16.9289,17.2935,274100.0
2009-03-06 09:40:00,26.55,27.1,26.48,26.87,264800.0,17.287,17.6451,17.2414,17.4954,264800.0
2009-03-06 09:50:00,26.86,26.95,26.61,26.64,191100.0,17.4889,17.5475,17.3261,17.3456,191100.0
2009-03-06 10:00:00,26.65,26.69,26.45,26.56,142300.0,17.3521,17.3782,17.2219,17.2935,142300.0
2009-03-06 10:10:00,26.53,26.62,26.14,26.15,182900.0,17.274,17.3326,17.0201,17.0266,182900.0
2009-03-06 10:20:00,26.15,26.31,26.13,26.27,116700.0,17.0266,17.1307,17.0135,17.1047,116700.0
2009-03-06 10:30:00,26.27,26.27,25.87,25.9,243200.0,17.1047,17.1047,16.8443,16.8638,243200.0
2009-03-06 10:40:00,25.89,26.06,25.8,25.85,135200.0,16.8573,16.968,16.7987,16.8312,135200.0
2009-03-06 10:50:00,25.85,25.87,25.69,25.75,123800.0,16.8312,16.8443,16.7271,16.7661,123800.0
2009-03-06 11:00:00,25.75,25.85,25.66,25.76,127400.0,16.7661,16.8312,16.7075,16.7726,127400.0
2009-03-06 11:10:00,25.75,25.88,25.7,25.79,87500.0,16.7661,16.8508,16.7336,16.7922,87500.0
2009-03-06 11:20:00,25.8,25.84,25.74,25.81,74700.0,16.7987,16.8247,16.7596,16.8052,74700.0
2009-03-06 11:30:00,25.81,25.97,25.78,25.86,79900.0,16.8052,16.9094,16.7857,16.8377,79900.0
2009-03-06 11:40:00,25.88,25.88,25.73,25.81,78000.0,16.8508,16.8508,16.7531,16.8052,78000.0
2009-03-06 11:50:00,25.81,25.94,25.79,25.87,66700.0,16.8052,16.8898,16.7922,16.8443,66700.0
2009-03-06 12:00:00,25.88,26.04,25.88,26.0,97200.0,16.8508,16.9549,16.8508,16.9289,97200.0
2009-03-06 12:10:00,26.0,26.0,25.88,25.88,98600.0,16.9289,16.9289,16.8508,16.8508,98600.0
2009-03-06 12:20:00,25.9,25.93,25.79,25.79,57700.0,16.8638,16.8833,16.7922,16.7922,57700.0
2009-03-06 12:30:00,25.8,25.83,25.74,25.8,81000.0,16.7987,16.8182,16.7596,16.7987,81000.0
2009-03-06 12:40:00,25.81,25.81,25.58,25.59,123800.0,16.8052,16.8052,16.6554,16.6619,123800.0
2009-03-06 12:50:00,25.6,25.65,25.56,25.61,66500.0,16.6685,16.701,16.6424,16.675,66500.0
2009-03-06 13:00:00,25.6,25.63,25.55,25.6,67000.0,16.6685,16.688,16.6359,16.6685,67000.0
2009-03-06 13:10:00,25.6,25.65,25.5,25.53,73500.0,16.6685,16.701,16.6033,16.6229,73500.0
2009-03-06 13:20:00,25.53,25.6,25.5,25.56,69000.0,16.6229,16.6685,16.6033,16.6424,69000.0
2009-03-06 13:30:00,25.55,25.56,25.44,25.45,95800.0,16.6359,16.6424,16.5643,16.5708,95800.0
2009-03-06 13:40:00,25.46,25.46,25.34,25.42,140100.0,16.5773,16.5773,16.4992,16.5513,140100.0
2009-03-06 13:50:00,25.43,25.43,25.35,25.39,107400.0,16.5578,16.5578,16.5057,16.5317,107400.0
2009-03-06 14:00:00,25.39,25.56,25.39,25.52,224300.0,16.5317,16.6424,16.5317,16.6164,224300.0
2009-03-06 14:10:00,25.52,25.54,25.36,25.4,133900.0,16.6164,16.6294,16.5122,16.5382,133900.0
2009-03-06 14:20:00,25.41,25.46,25.35,25.41,175200.0,16.5447,16.5773,16.5057,16.5447,175200.0
2009-03-06 14:30:00,25.41,25.56,25.39,25.51,228200.0,16.5447,16.6424,16.5317,16.6099,228200.0
2009-03-06 14:40:00,25.51,25.51,25.36,25.37,145600.0,16.6099,16.6099,16.5122,16.5187,145600.0
2009-03-06 14:50:00,25.38,25.44,25.31,25.4,203900.0,16.5252,16.5643,16.4796,16.5382,203900.0
2009-03-06 15:00:00,25.4,25.48,25.35,25.4,233500.0,16.5382,16.5903,16.5057,16.5382,233500.0
2009-03-06 15:10:00,25.4,25.44,25.33,25.4,164800.0,16.5382,16.5643,16.4927,16.5382,164800.0
2009-03-06 15:20:00,25.41,25.41,25.29,25.31,152900.0,16.5447,16.5447,16.4666,16.4796,152900.0
2009-03-06 15:30:00,25.31,25.53,25.29,25.44,344200.0,16.4796,16.6229,16.4666,16.5643,344200.0
2009-03-06 15:40:00,25.45,25.82,25.44,25.7,551100.0,16.5708,16.8117,16.5643,16.7336,551100.0
2009-03-06 15:50:00,25.7,26.04,25.69,26.0,587000.0,16.7336,16.9549,16.7271,16.9289,587000.0
2009-03-09 09:30:00,25.52,26.08,25.23,26.04,168900.0,16.6164,16.981,16.4275,16.9549,168900.0
2009-03-09 09:40:00,26.04,26.43,25.98,26.39,181200.0,16.9549,17.2089,16.9159,17.1828,181200.0
2009-03-09 09:50:00,26.35,26.45,26.27,26.3,146200.0,17.1568,17.2219,17.1047,17.1242,146200.0
2009-03-09 10:00:00,26.33,26.51,26.27,26.5,139300.0,17.1438,17.261,17.1047,17.2545,139300.0
2009-03-09 10:10:00,26.51,26.78,26.5,26.61,244800.0,17.261,17.4368,17.2545,17.3261,244800.0
2009-03-09 10:20:00,26.61,26.71,26.59,26.64,124400.0,17.3261,17.3912,17.3131,17.3456,124400.0
2009-03-09 10:30:00,26.64,26.68,26.51,26.57,118900.0,17.3456,17.3717,17.261,17.3,118900.0
2009-03-09 10:40:00,26.56,26.73,26.52,26.65,113500.0,17.2935,17.4042,17.2675,17.3521,113500.0
2009-03-09 10:50:00,26.65,26.65,26.48,26.52,259400.0,17.3521,17.3521,17.2414,17.2675,259400.0
2009-03-09 11:00:00,26.51,26.63,26.44,26.49,89300.0,17.261,17.3391,17.2154,17.2479,89300.0
2009-03-09 11:10:00,26.49,26.56,26.46,26.46,74600.0,17.2479,17.2935,17.2284,17.2284,74600.0
2009-03-09 11:20:00,26.46,26.55,26.39,26.52,118200.0,17.2284,17.287,17.1828,17.2675,118200.0
2009-03-09 11:30:00,26.53,26.59,26.49,26.55,95500.0,17.274,17.3131,17.2479,17.287,95500.0
2009-03-09 11:40:00,26.56,26.56,26.44,26.47,53600.0,17.2935,17.2935,17.2154,17.2349,53600.0
2009-03-09 11:50:00,26.48,26.49,26.29,26.38,72900.0,17.2414,17.2479,17.1177,17.1763,72900.0
2009-03-09 12:00:00,26.39,26.45,26.33,26.35,53700.0,17.1828,17.2219,17.1438,17.1568,53700.0
2009-03-09 12:10:00,26.35,26.49,26.35,26.46,48100.0,17.1568,17.2479,17.1568,17.2284,48100.0
2009-03-09 12:20:00,26.46,26.54,26.4,26.4,78700.0,17.2284,17.2805,17.1893,17.1893,78700.0
2009-03-09 12:30:00,26.41,26.42,26.23,26.23,64700.0,17.1959,17.2024,17.0787,17.0787,64700.0
2009-03-09 12:40:00,26.23,26.34,26.2,26.32,70800.0,17.0787,17.1503,17.0591,17.1373,70800.0
2009-03-09 12:50:00,26.32,26.32,26.23,26.23,33200.0,17.1373,17.1373,17.0787,17.0787,33200.0
2009-03-09 13:00:00,26.23,26.23,26.1,26.15,80700.0,17.0787,17.0787,16.994,17.0266,80700.0
2009-03-09 13:10:00,26.14,26.21,26.09,26.19,51500.0,17.0201,17.0656,16.9875,17.0526,51500.0
2009-03-09 13:20:00,26.2,26.2,26.09,26.16,55000.0,17.0591,17.0591,16.9875,17.0331,55000.0
2009-03-09 13:30:00,26.16,26.23,26.11,26.17,86500.0,17.0331,17.0787,17.0005,17.0396,86500.0
2009-03-09 13:40:00,26.17,26.24,26.15,26.24,66300.0,17.0396,17.0852,17.0266,17.0852,66300.0
2009-03-09 13:50:00,26.24,26.3,26.12,26.15,98300.0,17.0852,17.1242,17.007,17.0266,98300.0
2009-03-09 14:00:00,26.16,26.32,26.11,26.29,133400.0,17.0331,17.1373,17.0005,17.1177,133400.0
2009-03-09 14:10:00,26.28,26.3,26.15,26.23,66400.0,17.1112,17.1242,17.0266,17.0787,66400.0
2009-03-09 14:20:00,26.23,26.23,26.06,26.1,71400.0,17.0787,17.0787,16.968,16.994,71400.0
2009-03-09 14:30:00,26.1,26.12,26.01,26.09,88000.0,16.994,17.007,16.9354,16.9875,88000.0
2009-03-09 14:40:00,26.09,26.22,25.99,26.17,164700.0,16.9875,17.0721,16.9224,17.0396,164700.0
2009-03-09 14:50:00,26.16,26.21,26.07,26.08,126700.0,17.0331,17.0656,16.9745,16.981,126700.0
2009-03-09 15:00:00,26.08,26.15,25.95,26.08,117000.0,16.981,17.0266,16.8963,16.981,117000.0
2009-03-09 15:10:00,26.07,26.08,25.83,25.86,140000.0,16.9745,16.981,16.8182,16.8377,140000.0
2009-03-09 15:20:00,25.85,25.9,25.81,25.87,123400.0,16.8312,16.8638,16.8052,16.8443,123400.0
2009-03-09 15:30:00,25.88,25.96,25.8,25.8,188600.0,16.8508,16.9029,16.7987,16.7987,188600.0
2009-03-09 15:40:00,25.81,25.81,25.68,25.76,282100.0,16.8052,16.8052,16.7205,16.7726,282100.0
2009-03-09 15:50:00,25.76,25.88,25.74,25.84,399600.0,16.7726,16.8508,16.7596,16.8247,399600.0
2009-03-10 09:30:00,26.25,26.48,26.09,26.44,171100.0,17.0917,17.2414,16.9875,17.2154,171100.0
2009-03-10 09:40:00,26.44,26.71,26.39,26.71,146300.0,17.2154,17.3912,17.1828,17.3912,146300.0
2009-03-10 09:50:00,26.7,26.77,26.58,26.74,247600.0,17.3847,17.4303,17.3065,17.4107,247600.0
2009-03-10 10:00:00,26.74,26.99,26.72,26.95,231800.0,17.4107,17.5735,17.3977,17.5475,231800.0
2009-03-10 10:10:00,26.95,27.07,26.89,27.0,287600.0,17.5475,17.6256,17.5084,17.58,287600.0
2009-03-10 10:20:00,27.01,27.2,26.98,27.19,257400.0,17.5865,17.7102,17.567,17.7037,257400.0
2009-03-10 10:30:00,27.18,27.43,27.17,27.43,305100.0,17.6972,17.86,17.6907,17.86,305100.0
2009-03-10 10:40:00,27.43,27.71,27.42,27.56,385600.0,17.86,18.0423,17.8535,17.9446,385600.0
2009-03-10 10:50:00,27.57,27.61,27.42,27.55,259500.0,17.9511,17.9772,17.8535,17.9381,259500.0
2009-03-10 11:00:00,27.55,27.71,27.52,27.71,289800.0,17.9381,18.0423,17.9186,18.0423,289800.0
2009-03-10 11:10:00,27.71,27.9,27.63,27.89,387900.0,18.0423,18.166,17.9902,18.1595,387900.0
2009-03-10 11:20:00,27.89,28.2,27.89,28.05,304700.0,18.1595,18.3614,18.1595,18.2637,304700.0
2009-03-10 11:30:00,28.04,28.26,28.0,28.18,388700.0,18.2572,18.4004,18.2311,18.3483,388700.0
2009-03-10 11:40:00,28.18,28.23,28.12,28.2,149500.0,18.3483,18.3809,18.3093,18.3614,149500.0
2009-03-10 11:50:00,28.2,28.5,28.18,28.48,228900.0,18.3614,18.5567,18.3483,18.5437,228900.0
2009-03-10 12:00:00,28.49,28.53,28.3,28.3,260600.0,18.5502,18.5762,18.4265,18.4265,260600.0
2009-03-10 12:10:00,28.29,28.31,28.15,28.15,141900.0,18.42,18.433,18.3288,18.3288,141900.0
2009-03-10 12:20:00,28.14,28.26,28.08,28.23,272100.0,18.3223,18.4004,18.2832,18.3809,272100.0
2009-03-10 12:30:00,28.23,28.27,28.16,28.26,1563200.0,18.3809,18.4069,18.3353,18.4004,1563200.0
2009-03-10 12:40:00,28.26,28.28,28.06,28.08,150400.0,18.4004,18.4134,18.2702,18.2832,150400.0
2009-03-10 12:50:00,28.07,28.14,28.06,28.09,142800.0,18.2767,18.3223,18.2702,18.2897,142800.0
2009-03-10 13:00:00,28.09,28.14,28.05,28.13,133300.0,18.2897,18.3223,18.2637,18.3158,133300.0
2009-03-10 13:10:00,28.13,28.21,28.08,28.14,151100.0,18.3158,18.3679,18.2832,18.3223,151100.0
2009-03-10 13:20:00,28.15,28.21,28.11,28.15,143600.0,18.3288,18.3679,18.3028,18.3288,143600.0
2009-03-10 13:30:00,28.15,28.32,28.14,28.3,241500.0,18.3288,18.4395,18.3223,18.4265,241500.0
2009-03-10 13:40:00,28.29,28.42,28.28,28.29,1013500.0,18.42,18.5046,18.4134,18.42,1013500.0
2009-03-10 13:50:00,28.29,28.33,28.02,28.06,203100.0,18.42,18.446,18.2442,18.2702,203100.0
2009-03-10 14:00:00,28.06,28.19,28.04,28.08,210600.0,18.2702,18.3548,18.2572,18.2832,210600.0
2009-03-10 14:10:00,28.08,28.11,27.86,27.96,184400.0,18.2832,18.3028,18.14,18.2051,184400.0
2009-03-10 14:20:00,27.96,28.1,27.87,28.03,138000.0,18.2051,18.2962,18.1465,18.2507,138000.0
2009-03-10 14:30:00,28.03,28.19,27.96,28.04,164400.0,18.2507,18.3548,18.2051,18.2572,164400.0
2009-03-10 14:40:00,28.04,28.17,27.91,27.95,161400.0,18.2572,18.3418,18.1725,18.1986,161400.0
2009-03-10 14:50:00,27.95,27.98,27.86,27.91,199100.0,18.1986,18.2181,18.14,18.1725,199100.0
2009-03-10 15:00:00,27.91,27.97,27.85,27.86,328200.0,18.1725,18.2116,18.1335,18.14,328200.0
2009-03-10 15:10:00,27.86,27.86,27.64,27.69,304300.0,18.14,18.14,17.9967,18.0293,304300.0
2009-03-10 15:20:00,27.68,27.72,27.6,27.65,519100.0,18.0228,18.0488,17.9707,18.0032,519100.0
2009-03-10 15:30:00,27.65,27.65,27.42,27.45,528200.0,18.0032,18.0032,17.8535,17.873,528200.0
2009-03-10 15:40:00,27.44,27.52,27.11,27.18,1029600.0,17.8665,17.9186,17.6516,17.6972,1029600.0
2009-03-10 15:50:00,27.18,27.51,27.18,27.49,1043000.0,17.6972,17.9121,17.6972,17.8991,1043000.0
2009-03-11 09:30:00,27.78,28.0,27.11,27.28,244900.0,18.0879,18.2311,17.6516,17.7623,244900.0
2009-03-11 09:40:00,27.26,27.71,27.18,27.71,224900.0,17.7493,18.0423,17.6972,18.0423,224900.0
2009-03-11 09:50:00,27.71,27.95,27.69,27.81,214700.0,18.0423,18.1986,18.0293,18.1074,214700.0
2009-03-11 10:00:00,27.81,27.84,27.68,27.71,172500.0,18.1074,18.127,18.0228,18.0423,172500.0
2009-03-11 10:10:00,27.72,27.89,27.68,27.87,132300.0,18.0488,18.1595,18.0228,18.1465,132300.0
2009-03-11 10:20:00,27.87,28.04,27.87,27.94,250200.0,18.1465,18.2572,18.1465,18.1921,250200.0
2009-03-11 10:30:00,27.94,28.07,27.92,28.06,197800.0,18.1921,18.2767,18.179,18.2702,197800.0
2009-03-11 10:40:00,28.06,28.08,27.88,27.94,181400.0,18.2702,18.2832,18.153,18.1921,181400.0
2009-03-11 10:50:00,27.93,28.19,27.92,28.08,158600.0,18.1856,18.3548,18.179,18.2832,158600.0
2009-03-11 11:00:00,28.08,28.15,28.07,28.09,121600.0,18.2832,18.3288,18.2767,18.2897,121600.0
2009-03-11 11:10:00,28.09,28.12,27.98,27.98,113300.0,18.2897,18.3093,18.2181,18.2181,113300.0
2009-03-11 11:20:00,27.98,28.06,27.9,28.03,121200.0,18.2181,18.2702,18.166,18.2507,121200.0
2009-03-11 11:30:00,28.03,28.07,27.93,27.99,95400.0,18.2507,18.2767,18.1856,18.2246,95400.0
2009-03-11 11:40:00,27.99,28.06,27.96,28.01,56700.0,18.2246,18.2702,18.2051,18.2376,56700.0
2009-03-11 11:50:00,28.01,28.03,27.95,27.96,61000.0,18.2376,18.2507,18.1986,18.2051,61000.0
2009-03-11 12:00:00,27.96,28.0,27.93,27.98,79400.0,18.2051,18.2311,18.1856,18.2181,79400.0
2009-03-11 12:10:00,27.99,28.01,27.9,27.9,57400.0,18.2246,18.2376,18.166,18.166,57400.0
2009-03-11 12:20:00,27.89,27.89,27.77,27.83,108500.0,18.1595,18.1595,18.0814,18.1204,108500.0
2009-03-11 12:30:00,27.83,27.92,27.76,27.76,66800.0,18.1204,18.179,18.0749,18.0749,66800.0
2009-03-11 12:40:00,27.76,27.9,27.75,27.89,73300.0,18.0749,18.166,18.0684,18.1595,73300.0
2009-03-11 12:50:00,27.88,27.95,27.87,27.91,75500.0,18.153,18.1986,18.1465,18.1725,75500.0
2009-03-11 13:00:00,27.9,27.99,27.9,27.91,151700.0,18.166,18.2246,18.166,18.1725,151700.0
2009-03-11 13:10:00,27.91,28.0,27.88,27.99,163300.0,18.1725,18.2311,18.153,18.2246,163300.0
2009-03-11 13:20:00,27.98,28.01,27.89,27.92,157100.0,18.2181,18.2376,18.1595,18.179,157100.0
2009-03-11 13:30:00,27.93,28.13,27.92,28.12,113200.0,18.1856,18.3158,18.179,18.3093,113200.0
2009-03-11 13:40:00,28.14,28.18,28.09,28.1,305900.0,18.3223,18.3483,18.2897,18.2962,305900.0
2009-03-11 13:50:00,28.11,28.19,28.08,28.19,127100.0,18.3028,18.3548,18.2832,18.3548,127100.0
2009-03-11 14:00:00,28.18,28.22,27.92,27.93,156900.0,18.3483,18.3744,18.179,18.1856,156900.0
2009-03-11 14:10:00,27.92,27.95,27.82,27.83,144700.0,18.179,18.1986,18.1139,18.1204,144700.0
2009-03-11 14:20:00,27.84,27.84,27.73,27.78,75400.0,18.127,18.127,18.0553,18.0879,75400.0
2009-03-11 14:30:00,27.79,27.85,27.78,27.84,104600.0,18.0944,18.1335,18.0879,18.127,104600.0
2009-03-11 14:40:00,27.83,27.99,27.82,27.93,215500.0,18.1204,18.2246,18.1139,18.1856,215500.0
2009-03-11 14:50:00,27.93,27.96,27.8,27.8,123900.0,18.1856,18.2051,18.1009,18.1009,123900.0
2009-03-11 15:00:00,27.8,27.8,27.66,27.72,317700.0,18.1009,18.1009,18.0098,18.0488,317700.0
2009-03-11 15:10:00,27.72,27.76,27.71,27.72,209400.0,18.0488,18.0749,18.0423,18.0488,209400.0
2009-03-11 15:20:00,27.73,27.85,27.72,27.73,231500.0,18.0553,18.1335,18.0488,18.0553,231500.0
2009-03-11 15:30:00,27.73,27.73,27.65,27.72,307800.0,18.0553,18.0553,18.0032,18.0488,307800.0
2009-03-11 15:40:00,27.72,27.73,27.5,27.54,477800.0,18.0488,18.0553,17.9056,17.9316,477800.0
2009-03-11 15:50:00,27.54,27.6,27.41,27.46,607200.0,17.9316,17.9707,17.847,17.8795,607200.0
2009-03-12 09:30:00,27.43,28.05,27.43,27.6,186200.0,17.86,18.2637,17.86,17.9707,186200.0
2009-03-12 09:40:00,27.58,27.6,27.36,27.48,142100.0,17.9577,17.9707,17.8144,17.8925,142100.0
2009-03-12 09:50:00,27.46,27.61,27.35,27.53,211400.0,17.8795,17.9772,17.8079,17.9251,211400.0
2009-03-12 10:00:00,27.53,27.92,27.5,27.89,177400.0,17.9251,18.179,17.9056,18.1595,177400.0
2009-03-12 10:10:00,27.91,28.01,27.64,27.67,110900.0,18.1725,18.2376,17.9967,18.0163,110900.0
2009-03-12 10:20:00,27.66,27.98,27.13,27.83,203400.0,18.0098,18.2181,17.6647,18.1204,203400.0
2009-03-12 10:30:00,27.84,27.94,27.75,27.76,70800.0,18.127,18.1921,18.0684,18.0749,70800.0
2009-03-12 10:40:00,27.76,27.95,27.74,27.86,118000.0,18.0749,18.1986,18.0618,18.14,118000.0
2009-03-12 10:50:00,27.85,27.86,27.8,27.81,116400.0,18.1335,18.14,18.1009,18.1074,116400.0
2009-03-12 11:00:00,27.81,27.87,27.79,27.8,174700.0,18.1074,18.1465,18.0944,18.1009,174700.0
2009-03-12 11:10:00,27.8,27.87,27.76,27.84,120700.0,18.1009,18.1465,18.0749,18.127,120700.0
2009-03-12 11:20:00,27.85,27.85,27.78,27.81,144900.0,18.1335,18.1335,18.0879,18.1074,144900.0
2009-03-12 11:30:00,27.83,27.83,27.78,27.79,52600.0,18.1204,18.1204,18.0879,18.0944,52600.0
2009-03-12 11:40:00,27.78,27.94,27.78,27.9,150100.0,18.0879,18.1921,18.0879,18.166,150100.0
2009-03-12 11:50:00,27.9,27.93,27.88,27.89,208600.0,18.166,18.1856,18.153,18.1595,208600.0
2009-03-12 12:00:00,27.88,27.91,27.76,27.83,110300.0,18.153,18.1725,18.0749,18.1204,110300.0
2009-03-12 12:10:00,27.82,27.86,27.77,27.86,199100.0,18.1139,18.14,18.0814,18.14,199100.0
2009-03-12 12:20:00,27.86,27.95,27.83,27.95,246100.0,18.14,18.1986,18.1204,18.1986,246100.0
2009-03-12 12:30:00,27.94,28.02,27.92,28.02,164600.0,18.1921,18.2442,18.179,18.2442,164600.0
2009-03-12 12:40:00,28.02,28.03,27.96,28.0,264900.0,18.2442,18.2507,18.2051,18.2311,264900.0
2009-03-12 12:50:00,28.0,28.0,27.97,27.99,144800.0,18.2311,18.2311,18.2116,18.2246,144800.0
2009-03-12 13:00:00,27.99,28.05,27.97,28.04,119900.0,18.2246,18.2637,18.2116,18.2572,119900.0
2009-03-12 13:10:00,28.04,28.05,27.96,28.01,93500.0,18.2572,18.2637,18.2051,18.2376,93500.0
2009-03-12 13:20:00,28.0,28.06,27.99,28.01,130100.0,18.2311,18.2702,18.2246,18.2376,130100.0
2009-03-12 13:30:00,28.02,28.08,28.0,28.07,56600.0,18.2442,18.2832,18.2311,18.2767,56600.0
2009-03-12 13:40:00,28.08,28.14,28.01,28.02,145700.0,18.2832,18.3223,18.2376,18.2442,145700.0
2009-03-12 13:50:00,28.03,28.07,28.0,28.04,74400.0,18.2507,18.2767,18.2311,18.2572,74400.0
2009-03-12 14:00:00,28.03,28.04,27.95,27.97,153900.0,18.2507,18.2572,18.1986,18.2116,153900.0
2009-03-12 14:10:00,27.98,28.1,27.96,28.03,202400.0,18.2181,18.2962,18.2051,18.2507,202400.0
2009-03-12 14:20:00,28.03,28.07,27.91,27.98,325400.0,18.2507,18.2767,18.1725,18.2181,325400.0
2009-03-12 14:30:00,27.98,28.01,27.93,28.0,99400.0,18.2181,18.2376,18.1856,18.2311,99400.0
2009-03-12 14:40:00,28.0,28.03,28.0,28.01,111700.0,18.2311,18.2507,18.2311,18.2376,111700.0
2009-03-12 14:50:00,28.02,28.02,27.84,27.85,276600.0,18.2442,18.2442,18.127,18.1335,276600.0
2009-03-12 15:00:00,27.86,27.92,27.86,27.9,122800.0,18.14,18.179,18.14,18.166,122800.0
2009-03-12 15:10:00,27.9,28.0,27.89,27.98,292400.0,18.166,18.2311,18.1595,18.2181,292400.0
2009-03-12 15:20:00,27.98,28.02,27.97,28.01,318500.0,18.2181,18.2442,18.2116,18.2376,318500.0
2009-03-12 15:30:00,28.01,28.06,27.93,28.0,347800.0,18.2376,18.2702,18.1856,18.2311,347800.0
2009-03-12 15:40:00,28.0,28.07,28.0,28.01,375100.0,18.2311,18.2767,18.2311,18.2376,375100.0
2009-03-12 15:50:00,28.01,28.02,27.72,27.9,888200.0,18.2376,18.2442,18.0488,18.166,888200.0
2009-03-13 09:30:00,27.84,28.32,27.82,27.84,185300.0,18.127,18.4395,18.1139,18.127,185300.0
2009-03-13 09:40:00,27.86,27.86,27.53,27.59,156500.0,18.14,18.14,17.9251,17.9642,156500.0
2009-03-13 09:50:00,27.59,27.7,27.55,27.59,158100.0,17.9642,18.0358,17.9381,17.9642,158100.0
2009-03-13 10:00:00,27.59,27.88,27.55,27.88,118500.0,17.9642,18.153,17.9381,18.153,118500.0
2009-03-13 10:10:00,27.87,27.93,27.74,27.79,115000.0,18.1465,18.1856,18.0618,18.0944,115000.0
2009-03-13 10:20:00,27.79,27.85,27.6,27.63,89700.0,18.0944,18.1335,17.9707,17.9902,89700.0
2009-03-13 10:30:00,27.61,27.66,27.49,27.5,82400.0,17.9772,18.0098,17.8991,17.9056,82400.0
2009-03-13 10:40:00,27.51,27.71,27.5,27.71,104200.0,17.9121,18.0423,17.9056,18.0423,104200.0
2009-03-13 10:50:00,27.72,27.73,27.5,27.55,55100.0,18.0488,18.0553,17.9056,17.9381,55100.0
2009-03-13 11:00:00,27.55,27.63,27.46,27.55,110500.0,17.9381,17.9902,17.8795,17.9381,110500.0
2009-03-13 11:10:00,27.55,27.64,27.51,27.62,105200.0,17.9381,17.9967,17.9121,17.9837,105200.0
2009-03-13 11:20:00,27.62,27.69,27.58,27.59,75500.0,17.9837,18.0293,17.9577,17.9642,75500.0
2009-03-13 11:30:00,27.59,27.6,27.44,27.57,115000.0,17.9642,17.9707,17.8665,17.9511,115000.0
2009-03-13 11:40:00,27.57,27.58,27.36,27.42,70200.0,17.9511,17.9577,17.8144,17.8535,70200.0
2009-03-13 11:50:00,27.41,27.59,27.4,27.56,71800.0,17.847,17.9642,17.8405,17.9446,71800.0
2009-03-13 12:00:00,27.54,27.66,27.54,27.58,92400.0,17.9316,18.0098,17.9316,17.9577,92400.0
2009-03-13 12:10:00,27.58,27.58,27.41,27.43,56700.0,17.9577,17.9577,17.847,17.86,56700.0
2009-03-13 12:20:00,27.43,27.48,27.34,27.41,102700.0,17.86,17.8925,17.8014,17.847,102700.0
2009-03-13 12:30:00,27.4,27.62,27.4,27.55,57400.0,17.8405,17.9837,17.8405,17.9381,57400.0
2009-03-13 12:40:00,27.55,27.79,27.55,27.62,171700.0,17.9381,18.0944,17.9381,17.9837,171700.0
2009-03-13 12:50:00,27.62,27.65,27.55,27.62,55600.0,17.9837,18.0032,17.9381,17.9837,55600.0
2009-03-13 13:00:00,27.61,27.63,27.55,27.58,52200.0,17.9772,17.9902,17.9381,17.9577,52200.0
2009-03-13 13:10:00,27.58,27.77,27.54,27.7,130900.0,17.9577,18.0814,17.9316,18.0358,130900.0
2009-03-13 13:20:00,27.7,27.74,27.64,27.72,65500.0,18.0358,18.0618,17.9967,18.0488,65500.0
2009-03-13 13:30:00,27.73,27.74,27.58,27.62,76600.0,18.0553,18.0618,17.9577,17.9837,76600.0
2009-03-13 13:40:00,27.63,27.69,27.61,27.66,60600.0,17.9902,18.0293,17.9772,18.0098,60600.0
2009-03-13 13:50:00,27.66,27.76,27.66,27.72,63700.0,18.0098,18.0749,18.0098,18.0488,63700.0
2009-03-13 14:00:00,27.73,27.84,27.7,27.8,79800.0,18.0553,18.127,18.0358,18.1009,79800.0
2009-03-13 14:10:00,27.79,28.24,27.7,27.76,84100.0,18.0944,18.3874,18.0358,18.0749,84100.0
2009-03-13 14:20:00,27.75,27.81,27.73,27.77,93800.0,18.0684,18.1074,18.0553,18.0814,93800.0
2009-03-13 14:30:00,27.76,27.89,27.75,27.83,129300.0,18.0749,18.1595,18.0684,18.1204,129300.0
2009-03-13 14:40:00,27.84,27.88,27.8,27.82,150300.0,18.127,18.153,18.1009,18.1139,150300.0
2009-03-13 14:50:00,27.82,27.84,27.71,27.72,64700.0,18.1139,18.127,18.0423,18.0488,64700.0
2009-03-13 15:00:00,27.72,27.8,27.7,27.79,105800.0,18.0488,18.1009,18.0358,18.0944,105800.0
2009-03-13 15:10:00,27.79,27.82,27.7,27.81,157800.0,18.0944,18.1139,18.0358,18.1074,157800.0
2009-03-13 15:20:00,27.81,27.83,27.74,27.75,116100.0,18.1074,18.1204,18.0618,18.0684,116100.0
2009-03-13 15:30:00,27.75,27.79,27.7,27.74,137700.0,18.0684,18.0944,18.0358,18.0618,137700.0
2009-03-13 15:40:00,27.75,27.89,27.75,27.78,284200.0,18.0684,18.1595,18.0684,18.0879,284200.0
2009-03-13 15:50:00,27.78,27.85,27.74,27.78,456900.0,18.0879,18.1335,18.0618,18.0879,456900.0
2009-03-16 09:30:00,28.02,28.56,27.93,28.44,172400.0,18.2442,18.5958,18.1856,18.5176,172400.0
2009-03-16 09:40:00,28.45,28.45,28.21,28.41,131200.0,18.5241,18.5241,18.3679,18.4981,131200.0
2009-03-16 09:50:00,28.4,28.51,28.38,28.48,208300.0,18.4916,18.5632,18.4786,18.5437,208300.0
2009-03-16 10:00:00,28.48,28.54,28.37,28.39,290200.0,18.5437,18.5827,18.472,18.4851,290200.0
2009-03-16 10:10:00,28.39,28.46,28.29,28.45,79300.0,18.4851,18.5306,18.42,18.5241,79300.0
2009-03-16 10:20:00,28.44,28.55,28.43,28.51,81800.0,18.5176,18.5892,18.5111,18.5632,81800.0
2009-03-16 10:30:00,28.52,28.65,28.42,28.42,150900.0,18.5697,18.6544,18.5046,18.5046,150900.0
2009-03-16 10:40:00,28.43,28.59,28.4,28.53,123900.0,18.5111,18.6153,18.4916,18.5762,123900.0
2009-03-16 10:50:00,28.53,28.55,28.28,28.32,92000.0,18.5762,18.5892,18.4134,18.4395,92000.0
2009-03-16 11:00:00,28.29,28.35,28.28,28.31,76500.0,18.42,18.459,18.4134,18.433,76500.0
2009-03-16 11:10:00,28.3,28.33,28.25,28.31,64100.0,18.4265,18.446,18.3939,18.433,64100.0
2009-03-16 11:20:00,28.31,28.47,28.3,28.38,89600.0,18.433,18.5372,18.4265,18.4786,89600.0
2009-03-16 11:30:00,28.38,28.46,28.37,28.42,52900.0,18.4786,18.5306,18.472,18.5046,52900.0
2009-03-16 11:40:00,28.43,28.44,28.33,28.33,73700.0,18.5111,18.5176,18.446,18.446,73700.0
2009-03-16 11:50:00,28.34,28.38,28.3,28.32,62500.0,18.4525,18.4786,18.4265,18.4395,62500.0
2009-03-16 12:00:00,28.32,28.36,28.29,28.32,80300.0,18.4395,18.4655,18.42,18.4395,80300.0
2009-03-16 12:10:00,28.33,28.39,28.27,28.37,296300.0,18.446,18.4851,18.4069,18.472,296300.0
2009-03-16 12:20:00,28.37,28.42,28.34,28.41,106600.0,18.472,18.5046,18.4525,18.4981,106600.0
2009-03-16 12:30:00,28.42,28.53,28.42,28.52,79700.0,18.5046,18.5762,18.5046,18.5697,79700.0
2009-03-16 12:40:00,28.52,28.64,28.52,28.64,75000.0,18.5697,18.6478,18.5697,18.6478,75000.0
2009-03-16 12:50:00,28.65,28.74,28.65,28.73,87200.0,18.6544,18.713,18.6544,18.7064,87200.0
2009-03-16 13:00:00,28.73,28.74,28.63,28.64,181600.0,18.7064,18.713,18.6413,18.6478,181600.0
2009-03-16 13:10:00,28.64,28.64,28.54,28.56,84900.0,18.6478,18.6478,18.5827,18.5958,84900.0
2009-03-16 13:20:00,28.56,28.61,28.55,28.61,54200.0,18.5958,18.6283,18.5892,18.6283,54200.0
2009-03-16 13:30:00,28.61,28.72,28.61,28.71,87700.0,18.6283,18.6999,18.6283,18.6934,87700.0
2009-03-16 13:40:00,28.71,28.78,28.7,28.71,109100.0,18.6934,18.739,18.6869,18.6934,109100.0
2009-03-16 13:50:00,28.71,28.72,28.64,28.65,94900.0,18.6934,18.6999,18.6478,18.6544,94900.0
2009-03-16 14:00:00,28.65,28.67,28.64,28.65,127900.0,18.6544,18.6674,18.6478,18.6544,127900.0
2009-03-16 14:10:00,28.66,28.7,28.65,28.68,89200.0,18.6609,18.6869,18.6544,18.6739,89200.0
2009-03-16 14:20:00,28.68,28.69,28.58,28.64,241300.0,18.6739,18.6804,18.6088,18.6478,241300.0
2009-03-16 14:30:00,28.65,28.67,28.48,28.52,214400.0,18.6544,18.6674,18.5437,18.5697,214400.0
2009-03-16 14:40:00,28.52,28.67,28.51,28.66,132100.0,18.5697,18.6674,18.5632,18.6609,132100.0
2009-03-16 14:50:00,28.66,28.67,28.51,28.53,77500.0,18.6609,18.6674,18.5632,18.5762,77500.0
2009-03-16 15:00:00,28.53,28.56,28.49,28.52,149900.0,18.5762,18.5958,18.5502,18.5697,149900.0
2009-03-16 15:10:00,28.51,28.58,28.43,28.44,103400.0,18.5632,18.6088,18.5111,18.5176,103400.0
2009-03-16 15:20:00,28.45,28.45,28.28,28.32,152700.0,18.5241,18.5241,18.4134,18.4395,152700.0
2009-03-16 15:30:00,28.34,28.41,28.22,28.23,199400.0,18.4525,18.4981,18.3744,18.3809,199400.0
2009-03-16 15:40:00,28.23,28.26,28.15,28.16,296600.0,18.3809,18.4004,18.3288,18.3353,296600.0
2009-03-16 15:50:00,28.16,28.2,28.12,28.19,436000.0,18.3353,18.3614,18.3093,18.3548,436000.0
2009-03-17 09:30:00,28.21,28.21,27.82,28.02,94200.0,18.3679,18.3679,18.1139,18.2442,94200.0
2009-03-17 09:40:00,28.01,28.02,27.9,28.02,69600.0,18.2376,18.2442,18.166,18.2442,69600.0
2009-03-17 09:50:00,28.03,28.08,27.96,28.04,92400.0,18.2507,18.2832,18.2051,18.2572,92400.0
2009-03-17 10:00:00,28.04,28.22,28.03,28.2,109500.0,18.2572,18.3744,18.2507,18.3614,109500.0
2009-03-17 10:10:00,28.2,28.43,28.11,28.32,110100.0,18.3614,18.5111,18.3028,18.4395,110100.0
2009-03-17 10:20:00,28.32,28.46,28.32,28.36,102500.0,18.4395,18.5306,18.4395,18.4655,102500.0
2009-03-17 10:30:00,28.36,28.38,28.2,28.35,90300.0,18.4655,18.4786,18.3614,18.459,90300.0
2009-03-17 10:40:00,28.36,28.5,28.29,28.45,85100.0,18.4655,18.5567,18.42,18.5241,85100.0
2009-03-17 10:50:00,28.44,28.5,28.42,28.44,81100.0,18.5176,18.5567,18.5046,18.5176,81100.0
2009-03-17 11:00:00,28.44,28.5,28.33,28.35,115900.0,18.5176,18.5567,18.446,18.459,115900.0
2009-03-17 11:10:00,28.35,28.36,28.14,28.14,59700.0,18.459,18.4655,18.3223,18.3223,59700.0
2009-03-17 11:20:00,28.14,28.19,28.03,28.06,76000.0,18.3223,18.3548,18.2507,18.2702,76000.0
2009-03-17 11:30:00,28.04,28.09,28.0,28.05,55500.0,18.2572,18.2897,18.2311,18.2637,55500.0
2009-03-17 11:40:00,28.06,28.22,28.02,28.22,95400.0,18.2702,18.3744,18.2442,18.3744,95400.0
2009-03-17 11:50:00,28.22,28.29,28.21,28.28,61500.0,18.3744,18.42,18.3679,18.4134,61500.0
2009-03-17 12:00:00,28.29,28.33,28.26,28.26,54100.0,18.42,18.446,18.4004,18.4004,54100.0
2009-03-17 12:10:00,28.25,28.25,28.15,28.15,79300.0,18.3939,18.3939,18.3288,18.3288,79300.0
2009-03-17 12:20:00,28.15,28.25,28.13,28.16,78400.0,18.3288,18.3939,18.3158,18.3353,78400.0
2009-03-17 12:30:00,28.15,28.4,28.15,28.4,99000.0,18.3288,18.4916,18.3288,18.4916,99000.0
2009-03-17 12:40:00,28.4,28.49,28.38,28.43,72400.0,18.4916,18.5502,18.4786,18.5111,72400.0
2009-03-17 12:50:00,28.42,28.45,28.35,28.38,71400.0,18.5046,18.5241,18.459,18.4786,71400.0
2009-03-17 13:00:00,28.38,28.41,28.35,28.35,99100.0,18.4786,18.4981,18.459,18.459,99100.0
2009-03-17 13:10:00,28.35,28.4,28.32,28.35,79300.0,18.459,18.4916,18.4395,18.459,79300.0
2009-03-17 13:20:00,28.35,28.4,28.3,28.35,47500.0,18.459,18.4916,18.4265,18.459,47500.0
2009-03-17 13:30:00,28.36,28.52,28.35,28.49,132000.0,18.4655,18.5697,18.459,18.5502,132000.0
2009-03-17 13:40:00,28.49,28.54,28.43,28.44,55400.0,18.5502,18.5827,18.5111,18.5176,55400.0
2009-03-17 13:50:00,28.45,28.46,28.34,28.35,78200.0,18.5241,18.5306,18.4525,18.459,78200.0
2009-03-17 14:00:00,28.36,28.36,28.28,28.3,56600.0,18.4655,18.4655,18.4134,18.4265,56600.0
2009-03-17 14:10:00,28.32,28.35,28.25,28.28,66600.0,18.4395,18.459,18.3939,18.4134,66600.0
2009-03-17 14:20:00,28.28,28.34,28.23,28.24,59700.0,18.4134,18.4525,18.3809,18.3874,59700.0
2009-03-17 14:30:00,28.25,28.3,28.22,28.28,58100.0,18.3939,18.4265,18.3744,18.4134,58100.0
2009-03-17 14:40:00,28.28,28.45,28.28,28.44,70500.0,18.4134,18.5241,18.4134,18.5176,70500.0
2009-03-17 14:50:00,28.44,28.52,28.43,28.44,82600.0,18.5176,18.5697,18.5111,18.5176,82600.0
2009-03-17 15:00:00,28.44,28.52,28.39,28.47,101000.0,18.5176,18.5697,18.4851,18.5372,101000.0
2009-03-17 15:10:00,28.48,28.52,28.45,28.46,169500.0,18.5437,18.5697,18.5241,18.5306,169500.0
2009-03-17 15:20:00,28.45,28.53,28.43,28.44,105300.0,18.5241,18.5762,18.5111,18.5176,105300.0
2009-03-17 15:30:00,28.43,28.46,28.34,28.39,127800.0,18.5111,18.5306,18.4525,18.4851,127800.0
2009-03-17 15:40:00,28.39,28.5,28.39,28.42,140900.0,18.4851,18.5567,18.4851,18.5046,140900.0
2009-03-17 15:50:00,28.42,28.54,28.41,28.54,283900.0,18.5046,18.5827,18.4981,18.5827,283900.0
2009-03-18 09:30:00,28.66,28.91,28.32,28.83,327300.0,18.6609,18.8236,18.4395,18.7716,327300.0
2009-03-18 09:40:00,28.83,28.96,28.73,28.88,267500.0,18.7716,18.8562,18.7064,18.8041,267500.0
2009-03-18 09:50:00,28.9,28.93,28.68,28.72,265900.0,18.8171,18.8367,18.6739,18.6999,265900.0
2009-03-18 10:00:00,28.74,28.74,28.4,28.4,191500.0,18.713,18.713,18.4916,18.4916,191500.0
2009-03-18 10:10:00,28.41,28.52,28.31,28.52,141700.0,18.4981,18.5697,18.433,18.5697,141700.0
2009-03-18 10:20:00,28.51,28.57,28.34,28.34,193800.0,18.5632,18.6023,18.4525,18.4525,193800.0
2009-03-18 10:30:00,28.36,28.38,28.2,28.33,101800.0,18.4655,18.4786,18.3614,18.446,101800.0
2009-03-18 10:40:00,28.33,28.66,28.33,28.66,120500.0,18.446,18.6609,18.446,18.6609,120500.0
2009-03-18 10:50:00,28.65,28.7,28.6,28.69,182000.0,18.6544,18.6869,18.6218,18.6804,182000.0
2009-03-18 11:00:00,28.68,28.68,28.51,28.51,85200.0,18.6739,18.6739,18.5632,18.5632,85200.0
2009-03-18 11:10:00,28.5,28.57,28.41,28.42,102400.0,18.5567,18.6023,18.4981,18.5046,102400.0
2009-03-18 11:20:00,28.42,28.6,28.37,28.6,138200.0,18.5046,18.6218,18.472,18.6218,138200.0
2009-03-18 11:30:00,28.6,28.62,28.55,28.57,108900.0,18.6218,18.6348,18.5892,18.6023,108900.0
2009-03-18 11:40:00,28.58,28.66,28.56,28.64,91000.0,18.6088,18.6609,18.5958,18.6478,91000.0
2009-03-18 11:50:00,28.64,28.68,28.59,28.65,102100.0,18.6478,18.6739,18.6153,18.6544,102100.0
2009-03-18 12:00:00,28.65,28.74,28.65,28.68,70500.0,18.6544,18.713,18.6544,18.6739,70500.0
2009-03-18 12:10:00,28.68,28.75,28.63,28.71,235400.0,18.6739,18.7195,18.6413,18.6934,235400.0
2009-03-18 12:20:00,28.71,28.72,28.6,28.69,75600.0,18.6934,18.6999,18.6218,18.6804,75600.0
2009-03-18 12:30:00,28.69,28.69,28.6,28.6,70900.0,18.6804,18.6804,18.6218,18.6218,70900.0
2009-03-18 12:40:00,28.6,28.65,28.59,28.61,42000.0,18.6218,18.6544,18.6153,18.6283,42000.0
2009-03-18 12:50:00,28.6,28.73,28.59,28.7,59700.0,18.6218,18.7064,18.6153,18.6869,59700.0
2009-03-18 13:00:00,28.71,28.71,28.61,28.63,45600.0,18.6934,18.6934,18.6283,18.6413,45600.0
2009-03-18 13:10:00,28.63,28.63,28.55,28.58,71300.0,18.6413,18.6413,18.5892,18.6088,71300.0
2009-03-18 13:20:00,28.58,28.68,28.58,28.62,56800.0,18.6088,18.6739,18.6088,18.6348,56800.0
2009-03-18 13:30:00,28.62,28.66,28.57,28.59,124200.0,18.6348,18.6609,18.6023,18.6153,124200.0
2009-03-18 13:40:00,28.6,28.62,28.58,28.6,162100.0,18.6218,18.6348,18.6088,18.6218,162100.0
2009-03-18 13:50:00,28.6,28.61,28.56,28.6,98000.0,18.6218,18.6283,18.5958,18.6218,98000.0
2009-03-18 14:00:00,28.59,28.6,28.51,28.56,134900.0,18.6153,18.6218,18.5632,18.5958,134900.0
2009-03-18 14:10:00,28.55,28.8,28.55,28.64,327000.0,18.5892,18.752,18.5892,18.6478,327000.0
2009-03-18 14:20:00,28.63,28.83,28.55,28.61,613600.0,18.6413,18.7716,18.5892,18.6283,613600.0
2009-03-18 14:30:00,28.61,28.67,28.41,28.53,284100.0,18.6283,18.6674,18.4981,18.5762,284100.0
2009-03-18 14:40:00,28.54,28.76,28.47,28.75,313900.0,18.5827,18.726,18.5372,18.7195,313900.0
2009-03-18 14:50:00,28.75,28.8,28.6,28.67,404400.0,18.7195,18.752,18.6218,18.6674,404400.0
2009-03-18 15:00:00,28.67,28.67,28.42,28.54,222500.0,18.6674,18.6674,18.5046,18.5827,222500.0
2009-03-18 15:10:00,28.54,28.71,28.43,28.47,247500.0,18.5827,18.6934,18.5111,18.5372,247500.0
2009-03-18 15:20:00,28.46,28.49,28.22,28.44,206000.0,18.5306,18.5502,18.3744,18.5176,206000.0
2009-03-18 15:30:00,28.44,28.48,28.31,28.35,185700.0,18.5176,18.5437,18.433,18.459,185700.0
2009-03-18 15:40:00,28.35,28.54,28.35,28.52,242000.0,18.459,18.5827,18.459,18.5697,242000.0
2009-03-18 15:50:00,28.51,28.53,28.43,28.49,360500.0,18.5632,18.5762,18.5111,18.5502,360500.0
2009-03-19 09:30:00,28.85,28.85,28.27,28.33,190300.0,18.7846,18.7846,18.4069,18.446,190300.0
2009-03-19 09:40:00,28.39,28.53,28.15,28.51,137600.0,18.4851,18.5762,18.3288,18.5632,137600.0
2009-03-19 09:50:00,28.52,28.52,28.12,28.19,261500.0,18.5697,18.5697,18.3093,18.3548,261500.0
2009-03-19 10:00:00,28.19,28.4,28.18,28.39,85000.0,18.3548,18.4916,18.3483,18.4851,85000.0
2009-03-19 10:10:00,28.39,28.42,28.17,28.26,175100.0,18.4851,18.5046,18.3418,18.4004,175100.0
2009-03-19 10:20:00,28.26,28.28,27.98,27.99,153200.0,18.4004,18.4134,18.2181,18.2246,153200.0
2009-03-19 10:30:00,27.99,28.21,27.99,28.2,93500.0,18.2246,18.3679,18.2246,18.3614,93500.0
2009-03-19 10:40:00,28.21,28.32,28.12,28.14,79800.0,18.3679,18.4395,18.3093,18.3223,79800.0
2009-03-19 10:50:00,28.13,28.21,28.1,28.17,75200.0,18.3158,18.3679,18.2962,18.3418,75200.0
2009-03-19 11:00:00,28.16,28.26,28.16,28.16,86900.0,18.3353,18.4004,18.3353,18.3353,86900.0
2009-03-19 11:10:00,28.17,28.21,28.11,28.12,71800.0,18.3418,18.3679,18.3028,18.3093,71800.0
2009-03-19 11:20:00,28.13,28.19,28.05,28.06,79300.0,18.3158,18.3548,18.2637,18.2702,79300.0
2009-03-19 11:30:00,28.04,28.12,28.02,28.11,91400.0,18.2572,18.3093,18.2442,18.3028,91400.0
2009-03-19 11:40:00,28.11,28.18,28.09,28.15,72700.0,18.3028,18.3483,18.2897,18.3288,72700.0
2009-03-19 11:50:00,28.15,28.15,28.04,28.1,71400.0,18.3288,18.3288,18.2572,18.2962,71400.0
2009-03-19 12:00:00,28.09,28.13,28.06,28.11,53800.0,18.2897,18.3158,18.2702,18.3028,53800.0
2009-03-19 12:10:00,28.11,28.13,27.95,27.97,64600.0,18.3028,18.3158,18.1986,18.2116,64600.0
2009-03-19 12:20:00,27.97,28.15,27.94,28.14,110600.0,18.2116,18.3288,18.1921,18.3223,110600.0
2009-03-19 12:30:00,28.13,28.14,28.04,28.08,47800.0,18.3158,18.3223,18.2572,18.2832,47800.0
2009-03-19 12:40:00,28.07,28.19,28.05,28.17,40700.0,18.2767,18.3548,18.2637,18.3418,40700.0
2009-03-19 12:50:00,28.16,28.17,28.06,28.07,47300.0,18.3353,18.3418,18.2702,18.2767,47300.0
2009-03-19 13:00:00,28.07,28.12,27.92,27.92,171700.0,18.2767,18.3093,18.179,18.179,171700.0
2009-03-19 13:10:00,27.92,28.06,27.9,28.06,81200.0,18.179,18.2702,18.166,18.2702,81200.0
2009-03-19 13:20:00,28.07,28.15,28.07,28.15,35900.0,18.2767,18.3288,18.2767,18.3288,35900.0
2009-03-19 13:30:00,28.15,28.18,28.03,28.08,50100.0,18.3288,18.3483,18.2507,18.2832,50100.0
2009-03-19 13:40:00,28.08,28.19,28.07,28.18,68500.0,18.2832,18.3548,18.2767,18.3483,68500.0
2009-03-19 13:50:00,28.18,28.21,28.13,28.16,54800.0,18.3483,18.3679,18.3158,18.3353,54800.0
2009-03-19 14:00:00,28.16,28.21,28.14,28.18,98100.0,18.3353,18.3679,18.3223,18.3483,98100.0
2009-03-19 14:10:00,28.18,28.23,28.15,28.2,166000.0,18.3483,18.3809,18.3288,18.3614,166000.0
2009-03-19 14:20:00,28.2,28.21,28.12,28.13,62800.0,18.3614,18.3679,18.3093,18.3158,62800.0
2009-03-19 14:30:00,28.14,28.18,28.02,28.12,205700.0,18.3223,18.3483,18.2442,18.3093,205700.0
2009-03-19 14:40:00,28.11,28.18,28.1,28.14,96100.0,18.3028,18.3483,18.2962,18.3223,96100.0
2009-03-19 14:50:00,28.14,28.16,28.02,28.02,168000.0,18.3223,18.3353,18.2442,18.2442,168000.0
2009-03-19 15:00:00,28.04,28.12,28.02,28.08,149700.0,18.2572,18.3093,18.2442,18.2832,149700.0
2009-03-19 15:10:00,28.07,28.13,28.01,28.12,100800.0,18.2767,18.3158,18.2376,18.3093,100800.0
2009-03-19 15:20:00,28.13,28.17,28.11,28.14,127900.0,18.3158,18.3418,18.3028,18.3223,127900.0
2009-03-19 15:30:00,28.15,28.21,28.09,28.11,214200.0,18.3288,18.3679,18.2897,18.3028,214200.0
2009-03-19 15:40:00,28.11,28.23,28.05,28.21,169600.0,18.3028,18.3809,18.2637,18.3679,169600.0
2009-03-19 15:50:00,28.22,28.22,28.12,28.13,282700.0,18.3744,18.3744,18.3093,18.3158,282700.0
2009-03-20 09:30:00,28.19,28.29,27.57,27.66,1448600.0,18.3548,18.42,17.9511,18.0098,1448600.0
2009-03-20 09:40:00,27.66,28.0,27.63,27.98,111700.0,18.0098,18.2311,17.9902,18.2181,111700.0
2009-03-20 09:50:00,27.98,28.05,27.72,27.77,128200.0,18.2181,18.2637,18.0488,18.0814,128200.0
2009-03-20 10:00:00,27.78,27.78,27.55,27.73,59200.0,18.0879,18.0879,17.9381,18.0553,59200.0
2009-03-20 10:10:00,27.72,27.78,27.68,27.73,75000.0,18.0488,18.0879,18.0228,18.0553,75000.0
2009-03-20 10:20:00,27.73,27.85,27.72,27.85,65600.0,18.0553,18.1335,18.0488,18.1335,65600.0
2009-03-20 10:30:00,27.85,27.92,27.79,27.79,127200.0,18.1335,18.179,18.0944,18.0944,127200.0
2009-03-20 10:40:00,27.79,27.84,27.73,27.75,44300.0,18.0944,18.127,18.0553,18.0684,44300.0
2009-03-20 10:50:00,27.74,27.83,27.7,27.79,61300.0,18.0618,18.1204,18.0358,18.0944,61300.0
2009-03-20 11:00:00,27.79,27.79,27.61,27.61,53000.0,18.0944,18.0944,17.9772,17.9772,53000.0
2009-03-20 11:10:00,27.63,27.63,27.52,27.58,49400.0,17.9902,17.9902,17.9186,17.9577,49400.0
2009-03-20 11:20:00,27.58,27.69,27.58,27.61,50200.0,17.9577,18.0293,17.9577,17.9772,50200.0
2009-03-20 11:30:00,27.62,27.76,27.6,27.76,69400.0,17.9837,18.0749,17.9707,18.0749,69400.0
2009-03-20 11:40:00,27.76,27.81,27.68,27.75,49800.0,18.0749,18.1074,18.0228,18.0684,49800.0
2009-03-20 11:50:00,27.74,27.77,27.67,27.69,33900.0,18.0618,18.0814,18.0163,18.0293,33900.0
2009-03-20 12:00:00,27.69,27.72,27.64,27.68,46500.0,18.0293,18.0488,17.9967,18.0228,46500.0
2009-03-20 12:10:00,27.69,27.78,27.68,27.77,56600.0,18.0293,18.0879,18.0228,18.0814,56600.0
2009-03-20 12:20:00,27.77,27.85,27.77,27.82,83700.0,18.0814,18.1335,18.0814,18.1139,83700.0
2009-03-20 12:30:00,27.82,27.83,27.78,27.8,74200.0,18.1139,18.1204,18.0879,18.1009,74200.0
2009-03-20 12:40:00,27.8,27.82,27.77,27.81,52100.0,18.1009,18.1139,18.0814,18.1074,52100.0
2009-03-20 12:50:00,27.82,27.82,27.63,27.68,124500.0,18.1139,18.1139,17.9902,18.0228,124500.0
2009-03-20 13:00:00,27.67,27.68,27.61,27.61,38500.0,18.0163,18.0228,17.9772,17.9772,38500.0
2009-03-20 13:10:00,27.61,27.63,27.53,27.54,46700.0,17.9772,17.9902,17.9251,17.9316,46700.0
2009-03-20 13:20:00,27.53,27.6,27.49,27.5,227300.0,17.9251,17.9707,17.8991,17.9056,227300.0
2009-03-20 13:30:00,27.5,27.6,27.5,27.56,64400.0,17.9056,17.9707,17.9056,17.9446,64400.0
2009-03-20 13:40:00,27.56,27.58,27.49,27.55,131400.0,17.9446,17.9577,17.8991,17.9381,131400.0
2009-03-20 13:50:00,27.55,27.59,27.53,27.55,77300.0,17.9381,17.9642,17.9251,17.9381,77300.0
2009-03-20 14:00:00,27.55,27.56,27.49,27.53,101700.0,17.9381,17.9446,17.8991,17.9251,101700.0
2009-03-20 14:10:00,27.53,27.56,27.5,27.52,66800.0,17.9251,17.9446,17.9056,17.9186,66800.0
2009-03-20 14:20:00,27.51,27.55,27.49,27.52,79800.0,17.9121,17.9381,17.8991,17.9186,79800.0
2009-03-20 14:30:00,27.52,27.52,27.45,27.47,88700.0,17.9186,17.9186,17.873,17.886,88700.0
2009-03-20 14:40:00,27.47,27.47,27.39,27.39,86900.0,17.886,17.886,17.8339,17.8339,86900.0
2009-03-20 14:50:00,27.4,27.5,27.36,27.47,90300.0,17.8405,17.9056,17.8144,17.886,90300.0
2009-03-20 15:00:00,27.47,27.5,27.43,27.45,106300.0,17.886,17.9056,17.86,17.873,106300.0
2009-03-20 15:10:00,27.46,27.51,27.41,27.41,64900.0,17.8795,17.9121,17.847,17.847,64900.0
2009-03-20 15:20:00,27.43,27.56,27.42,27.53,82500.0,17.86,17.9446,17.8535,17.9251,82500.0
2009-03-20 15:30:00,27.54,27.63,27.49,27.51,151900.0,17.9316,17.9902,17.8991,17.9121,151900.0
2009-03-20 15:40:00,27.52,27.55,27.45,27.45,164100.0,17.9186,17.9381,17.873,17.873,164100.0
2009-03-20 15:50:00,27.45,27.51,27.41,27.41,261800.0,17.873,17.9121,17.847,17.847,261800.0
2009-03-23 09:30:00,28.02,28.43,27.86,28.2,201900.0,18.2442,18.5111,18.14,18.3614,201900.0
2009-03-23 09:40:00,28.18,28.18,27.76,27.89,184700.0,18.3483,18.3483,18.0749,18.1595,184700.0
2009-03-23 09:50:00,27.9,28.13,27.87,28.13,145700.0,18.166,18.3158,18.1465,18.3158,145700.0
2009-03-23 10:00:00,28.13,28.21,28.09,28.18,116600.0,18.3158,18.3679,18.2897,18.3483,116600.0
2009-03-23 10:10:00,28.17,28.32,28.08,28.3,144900.0,18.3418,18.4395,18.2832,18.4265,144900.0
2009-03-23 10:20:00,28.29,28.35,28.22,28.3,171400.0,18.42,18.459,18.3744,18.4265,171400.0
2009-03-23 10:30:00,28.31,28.59,28.31,28.53,221600.0,18.433,18.6153,18.433,18.5762,221600.0
2009-03-23 10:40:00,28.52,28.52,28.39,28.45,263500.0,18.5697,18.5697,18.4851,18.5241,263500.0
2009-03-23 10:50:00,28.45,28.66,28.42,28.66,213000.0,18.5241,18.6609,18.5046,18.6609,213000.0
2009-03-23 11:00:00,28.66,28.73,28.49,28.51,142600.0,18.6609,18.7064,18.5502,18.5632,142600.0
2009-03-23 11:10:00,28.5,28.56,28.45,28.51,215400.0,18.5567,18.5958,18.5241,18.5632,215400.0
2009-03-23 11:20:00,28.51,28.75,28.5,28.73,137200.0,18.5632,18.7195,18.5567,18.7064,137200.0
2009-03-23 11:30:00,28.74,28.83,28.71,28.83,179600.0,18.713,18.7716,18.6934,18.7716,179600.0
2009-03-23 11:40:00,28.83,28.9,28.77,28.9,134600.0,18.7716,18.8171,18.7325,18.8171,134600.0
2009-03-23 11:50:00,28.9,29.0,28.85,28.99,209800.0,18.8171,18.8822,18.7846,18.8757,209800.0
2009-03-23 12:00:00,28.98,29.0,28.87,28.87,79200.0,18.8692,18.8822,18.7976,18.7976,79200.0
2009-03-23 12:10:00,28.88,28.92,28.79,28.81,68700.0,18.8041,18.8302,18.7455,18.7585,68700.0
2009-03-23 12:20:00,28.82,28.87,28.79,28.84,58900.0,18.765,18.7976,18.7455,18.7781,58900.0
2009-03-23 12:30:00,28.85,28.88,28.79,28.8,73900.0,18.7846,18.8041,18.7455,18.752,73900.0
2009-03-23 12:40:00,28.8,28.84,28.73,28.79,91500.0,18.752,18.7781,18.7064,18.7455,91500.0
2009-03-23 12:50:00,28.8,28.8,28.62,28.67,86400.0,18.752,18.752,18.6348,18.6674,86400.0
2009-03-23 13:00:00,28.67,28.68,28.6,28.6,65000.0,18.6674,18.6739,18.6218,18.6218,65000.0
2009-03-23 13:10:00,28.6,28.78,28.6,28.71,112400.0,18.6218,18.739,18.6218,18.6934,112400.0
2009-03-23 13:20:00,28.71,28.71,28.49,28.5,81900.0,18.6934,18.6934,18.5502,18.5567,81900.0
2009-03-23 13:30:00,28.51,28.53,28.38,28.41,73500.0,18.5632,18.5762,18.4786,18.4981,73500.0
2009-03-23 13:40:00,28.41,28.44,28.39,28.41,74500.0,18.4981,18.5176,18.4851,18.4981,74500.0
2009-03-23 13:50:00,28.41,28.57,28.4,28.57,160600.0,18.4981,18.6023,18.4916,18.6023,160600.0
2009-03-23 14:00:00,28.57,28.62,28.56,28.6,78000.0,18.6023,18.6348,18.5958,18.6218,78000.0
2009-03-23 14:10:00,28.6,28.62,28.54,28.54,82000.0,18.6218,18.6348,18.5827,18.5827,82000.0
2009-03-23 14:20:00,28.54,28.62,28.54,28.61,74600.0,18.5827,18.6348,18.5827,18.6283,74600.0
2009-03-23 14:30:00,28.62,28.7,28.61,28.7,99700.0,18.6348,18.6869,18.6283,18.6869,99700.0
2009-03-23 14:40:00,28.7,28.82,28.69,28.82,93400.0,18.6869,18.765,18.6804,18.765,93400.0
2009-03-23 14:50:00,28.82,28.93,28.81,28.9,246300.0,18.765,18.8367,18.7585,18.8171,246300.0
2009-03-23 15:00:00,28.89,28.9,28.79,28.79,180800.0,18.8106,18.8171,18.7455,18.7455,180800.0
2009-03-23 15:10:00,28.79,29.0,28.79,28.97,285500.0,18.7455,18.8822,18.7455,18.8627,285500.0
2009-03-23 15:20:00,28.97,28.99,28.84,28.86,155200.0,18.8627,18.8757,18.7781,18.7911,155200.0
2009-03-23 15:30:00,28.86,28.93,28.79,28.91,199400.0,18.7911,18.8367,18.7455,18.8236,199400.0
2009-03-23 15:40:00,28.91,29.0,28.91,28.99,204100.0,18.8236,18.8822,18.8236,18.8757,204100.0
2009-03-23 15:50:00,28.98,29.18,28.98,29.17,733300.0,18.8692,18.9994,18.8692,18.9929,733300.0
2009-03-24 09:30:00,28.76,29.0,28.6,28.97,201700.0,18.726,18.8822,18.6218,18.8627,201700.0
2009-03-24 09:40:00,28.97,29.13,28.94,29.03,191100.0,18.8627,18.9669,18.8432,18.9018,191100.0
2009-03-24 09:50:00,29.04,29.33,29.04,29.23,229700.0,18.9083,19.0971,18.9083,19.032,229700.0
2009-03-24 10:00:00,29.22,29.47,29.0,29.26,258700.0,19.0255,19.1883,18.8822,19.0515,258700.0
2009-03-24 10:10:00,29.27,29.27,29.07,29.09,180900.0,19.058,19.058,18.9278,18.9408,180900.0
2009-03-24 10:20:00,29.09,29.23,29.09,29.14,199600.0,18.9408,19.032,18.9408,18.9734,199600.0
2009-03-24 10:30:00,29.14,29.25,29.09,29.13,179600.0,18.9734,19.045,18.9408,18.9669,179600.0
2009-03-24 10:40:00,29.13,29.19,28.98,29.09,152400.0,18.9669,19.006,18.8692,18.9408,152400.0
2009-03-24 10:50:00,29.09,29.13,29.07,29.12,82600.0,18.9408,18.9669,18.9278,18.9604,82600.0
2009-03-24 11:00:00,29.13,29.13,29.08,29.13,112600.0,18.9669,18.9669,18.9343,18.9669,112600.0
2009-03-24 11:10:00,29.13,29.26,29.12,29.24,95400.0,18.9669,19.0515,18.9604,19.0385,95400.0
2009-03-24 11:20:00,29.24,29.36,29.23,29.34,135700.0,19.0385,19.1166,19.032,19.1036,135700.0
2009-03-24 11:30:00,29.34,29.35,29.18,29.32,100200.0,19.1036,19.1101,18.9994,19.0906,100200.0
2009-03-24 11:40:00,29.31,29.32,29.16,29.2,83400.0,19.0841,19.0906,18.9864,19.0125,83400.0
2009-03-24 11:50:00,29.2,29.29,29.06,29.07,92900.0,19.0125,19.0711,18.9213,18.9278,92900.0
2009-03-24 12:00:00,29.07,29.18,28.98,29.16,88700.0,18.9278,18.9994,18.8692,18.9864,88700.0
2009-03-24 12:10:00,29.16,29.23,29.14,29.15,67600.0,18.9864,19.032,18.9734,18.9799,67600.0
2009-03-24 12:20:00,29.15,29.2,29.1,29.14,64500.0,18.9799,19.0125,18.9474,18.9734,64500.0
2009-03-24 12:30:00,29.14,29.19,29.03,29.03,76800.0,18.9734,19.006,18.9018,18.9018,76800.0
2009-03-24 12:40:00,29.03,29.14,29.0,29.14,65400.0,18.9018,18.9734,18.8822,18.9734,65400.0
2009-03-24 12:50:00,29.15,29.32,29.15,29.21,73800.0,18.9799,19.0906,18.9799,19.019,73800.0
2009-03-24 13:00:00,29.21,29.23,29.13,29.2,52100.0,19.019,19.032,18.9669,19.0125,52100.0
2009-03-24 13:10:00,29.2,29.24,29.14,29.22,65600.0,19.0125,19.0385,18.9734,19.0255,65600.0
2009-03-24 13:20:00,29.22,29.3,29.19,29.21,79600.0,19.0255,19.0776,19.006,19.019,79600.0
2009-03-24 13:30:00,29.21,29.24,29.16,29.21,82400.0,19.019,19.0385,18.9864,19.019,82400.0
2009-03-24 13:40:00,29.2,29.26,29.15,29.18,53000.0,19.0125,19.0515,18.9799,18.9994,53000.0
2009-03-24 13:50:00,29.19,29.2,29.09,29.18,67600.0,19.006,19.0125,18.9408,18.9994,67600.0
2009-03-24 14:00:00,29.19,29.26,29.16,29.24,67300.0,19.006,19.0515,18.9864,19.0385,67300.0
2009-03-24 14:10:00,29.25,29.3,29.2,29.28,61300.0,19.045,19.0776,19.0125,19.0646,61300.0
2009-03-24 14:20:00,29.28,29.36,29.18,29.19,149700.0,19.0646,19.1166,18.9994,19.006,149700.0
2009-03-24 14:30:00,29.2,29.33,29.19,29.31,212100.0,19.0125,19.0971,19.006,19.0841,212100.0
2009-03-24 14:40:00,29.31,29.44,29.31,29.4,101200.0,19.0841,19.1687,19.0841,19.1427,101200.0
2009-03-24 14:50:00,29.41,29.45,29.29,29.33,72300.0,19.1492,19.1752,19.0711,19.0971,72300.0
2009-03-24 15:00:00,29.33,29.38,29.28,29.33,73500.0,19.0971,19.1297,19.0646,19.0971,73500.0
2009-03-24 15:10:00,29.32,29.34,29.26,29.32,72100.0,19.0906,19.1036,19.0515,19.0906,72100.0
2009-03-24 15:20:00,29.32,29.37,29.25,29.34,84800.0,19.0906,19.1232,19.045,19.1036,84800.0
2009-03-24 15:30:00,29.33,29.35,29.25,29.33,112200.0,19.0971,19.1101,19.045,19.0971,112200.0
2009-03-24 15:40:00,29.33,29.34,29.18,29.21,135700.0,19.0971,19.1036,18.9994,19.019,135700.0
2009-03-24 15:50:00,29.22,29.25,29.05,29.09,355300.0,19.0255,19.045,18.9148,18.9408,355300.0
2009-03-25 09:30:00,29.27,29.47,29.1,29.13,153900.0,19.058,19.1883,18.9474,18.9669,153900.0
2009-03-25 09:40:00,29.13,29.17,28.79,28.85,164200.0,18.9669,18.9929,18.7455,18.7846,164200.0
2009-03-25 09:50:00,28.85,28.88,28.76,28.77,182700.0,18.7846,18.8041,18.726,18.7325,182700.0
2009-03-25 10:00:00,28.76,28.86,28.63,28.76,390300.0,18.726,18.7911,18.6413,18.726,390300.0
2009-03-25 10:10:00,28.76,28.91,28.72,28.84,254700.0,18.726,18.8236,18.6999,18.7781,254700.0
2009-03-25 10:20:00,28.84,28.86,28.72,28.84,74000.0,18.7781,18.7911,18.6999,18.7781,74000.0
2009-03-25 10:30:00,28.85,29.09,28.8,29.05,108500.0,18.7846,18.9408,18.752,18.9148,108500.0
2009-03-25 10:40:00,29.08,29.09,28.87,28.98,95700.0,18.9343,18.9408,18.7976,18.8692,95700.0
2009-03-25 10:50:00,28.97,29.1,28.97,29.01,119000.0,18.8627,18.9474,18.8627,18.8888,119000.0
2009-03-25 11:00:00,28.98,29.05,28.91,29.05,69700.0,18.8692,18.9148,18.8236,18.9148,69700.0
2009-03-25 11:10:00,29.04,29.08,28.79,28.88,143700.0,18.9083,18.9343,18.7455,18.8041,143700.0
2009-03-25 11:20:00,28.89,29.05,28.89,29.04,52500.0,18.8106,18.9148,18.8106,18.9083,52500.0
2009-03-25 11:30:00,29.04,29.05,28.94,29.0,57200.0,18.9083,18.9148,18.8432,18.8822,57200.0
2009-03-25 11:40:00,29.0,29.01,28.94,28.95,54000.0,18.8822,18.8888,18.8432,18.8497,54000.0
2009-03-25 11:50:00,28.95,29.0,28.9,28.91,58300.0,18.8497,18.8822,18.8171,18.8236,58300.0
2009-03-25 12:00:00,28.91,29.01,28.87,28.97,88800.0,18.8236,18.8888,18.7976,18.8627,88800.0
2009-03-25 12:10:00,28.98,28.98,28.76,28.81,118300.0,18.8692,18.8692,18.726,18.7585,118300.0
2009-03-25 12:20:00,28.8,28.82,28.69,28.71,47800.0,18.752,18.765,18.6804,18.6934,47800.0
2009-03-25 12:30:00,28.71,28.78,28.67,28.73,65500.0,18.6934,18.739,18.6674,18.7064,65500.0
2009-03-25 12:40:00,28.73,28.76,28.67,28.72,47000.0,18.7064,18.726,18.6674,18.6999,47000.0
2009-03-25 12:50:00,28.71,28.71,28.64,28.67,61200.0,18.6934,18.6934,18.6478,18.6674,61200.0
2009-03-25 13:00:00,28.65,28.67,28.57,28.57,93300.0,18.6544,18.6674,18.6023,18.6023,93300.0
2009-03-25 13:10:00,28.58,28.61,28.52,28.59,92700.0,18.6088,18.6283,18.5697,18.6153,92700.0
2009-03-25 13:20:00,28.59,28.62,28.4,28.42,180200.0,18.6153,18.6348,18.4916,18.5046,180200.0
2009-03-25 13:30:00,28.43,28.56,28.43,28.52,76900.0,18.5111,18.5958,18.5111,18.5697,76900.0
2009-03-25 13:40:00,28.52,28.54,28.49,28.52,56500.0,18.5697,18.5827,18.5502,18.5697,56500.0
2009-03-25 13:50:00,28.51,28.59,28.5,28.5,71100.0,18.5632,18.6153,18.5567,18.5567,71100.0
2009-03-25 14:00:00,28.5,28.5,28.38,28.39,97700.0,18.5567,18.5567,18.4786,18.4851,97700.0
2009-03-25 14:10:00,28.38,28.5,28.38,28.43,115700.0,18.4786,18.5567,18.4786,18.5111,115700.0
2009-03-25 14:20:00,28.44,28.49,28.38,28.39,54000.0,18.5176,18.5502,18.4786,18.4851,54000.0
2009-03-25 14:30:00,28.38,28.4,28.33,28.37,70100.0,18.4786,18.4916,18.446,18.472,70100.0
2009-03-25 14:40:00,28.37,28.43,28.26,28.3,129600.0,18.472,18.5111,18.4004,18.4265,129600.0
2009-03-25 14:50:00,28.3,28.3,28.18,28.18,99600.0,18.4265,18.4265,18.3483,18.3483,99600.0
2009-03-25 15:00:00,28.19,28.22,28.12,28.18,117700.0,18.3548,18.3744,18.3093,18.3483,117700.0
2009-03-25 15:10:00,28.18,28.36,28.16,28.36,72300.0,18.3483,18.4655,18.3353,18.4655,72300.0
2009-03-25 15:20:00,28.35,28.5,28.35,28.45,138100.0,18.459,18.5567,18.459,18.5241,138100.0
2009-03-25 15:30:00,28.46,28.5,28.4,28.43,128700.0,18.5306,18.5567,18.4916,18.5111,128700.0
2009-03-25 15:40:00,28.43,28.6,28.33,28.51,214400.0,18.5111,18.6218,18.446,18.5632,214400.0
2009-03-25 15:50:00,28.51,28.89,28.47,28.8,444900.0,18.5632,18.8106,18.5372,18.752,444900.0
2009-03-26 09:30:00,28.77,29.08,28.72,28.95,122100.0,18.7325,18.9343,18.6999,18.8497,122100.0
2009-03-26 09:40:00,28.95,29.06,28.75,28.77,92600.0,18.8497,18.9213,18.7195,18.7325,92600.0
2009-03-26 09:50:00,28.77,28.88,28.71,28.84,66100.0,18.7325,18.8041,18.6934,18.7781,66100.0
2009-03-26 10:00:00,28.84,28.92,28.72,28.72,68100.0,18.7781,18.8302,18.6999,18.6999,68100.0
2009-03-26 10:10:00,28.73,28.73,28.54,28.65,63300.0,18.7064,18.7064,18.5827,18.6544,63300.0
2009-03-26 10:20:00,28.65,28.79,28.63,28.63,44500.0,18.6544,18.7455,18.6413,18.6413,44500.0
2009-03-26 10:30:00,28.64,28.96,28.63,28.94,76500.0,18.6478,18.8562,18.6413,18.8432,76500.0
2009-03-26 10:40:00,28.94,29.04,28.94,28.95,86900.0,18.8432,18.9083,18.8432,18.8497,86900.0
2009-03-26 10:50:00,28.95,28.95,28.81,28.92,51600.0,18.8497,18.8497,18.7585,18.8302,51600.0
2009-03-26 11:00:00,28.92,28.94,28.84,28.9,73200.0,18.8302,18.8432,18.7781,18.8171,73200.0
2009-03-26 11:10:00,28.9,28.91,28.73,28.75,83100.0,18.8171,18.8236,18.7064,18.7195,83100.0
2009-03-26 11:20:00,28.74,28.76,28.65,28.69,115700.0,18.713,18.726,18.6544,18.6804,115700.0
2009-03-26 11:30:00,28.68,28.93,28.68,28.92,114200.0,18.6739,18.8367,18.6739,18.8302,114200.0
2009-03-26 11:40:00,28.92,28.93,28.86,28.89,85600.0,18.8302,18.8367,18.7911,18.8106,85600.0
2009-03-26 11:50:00,28.89,28.91,28.72,28.81,172300.0,18.8106,18.8236,18.6999,18.7585,172300.0
2009-03-26 12:00:00,28.82,29.0,28.8,28.97,65900.0,18.765,18.8822,18.752,18.8627,65900.0
2009-03-26 12:10:00,28.97,29.0,28.94,28.99,170500.0,18.8627,18.8822,18.8432,18.8757,170500.0
2009-03-26 12:20:00,29.0,29.11,28.98,29.03,112500.0,18.8822,18.9539,18.8692,18.9018,112500.0
2009-03-26 12:30:00,29.03,29.05,28.88,28.97,103800.0,18.9018,18.9148,18.8041,18.8627,103800.0
2009-03-26 12:40:00,28.97,28.98,28.86,28.92,130200.0,18.8627,18.8692,18.7911,18.8302,130200.0
2009-03-26 12:50:00,28.92,28.93,28.86,28.86,72700.0,18.8302,18.8367,18.7911,18.7911,72700.0
2009-03-26 13:00:00,28.86,29.15,28.86,29.14,117700.0,18.7911,18.9799,18.7911,18.9734,117700.0
2009-03-26 13:10:00,29.15,29.15,29.05,29.08,71700.0,18.9799,18.9799,18.9148,18.9343,71700.0
2009-03-26 13:20:00,29.08,29.15,29.02,29.03,165300.0,18.9343,18.9799,18.8953,18.9018,165300.0
2009-03-26 13:30:00,29.03,29.07,28.97,29.0,70900.0,18.9018,18.9278,18.8627,18.8822,70900.0
2009-03-26 13:40:00,29.01,29.01,28.95,28.99,58300.0,18.8888,18.8888,18.8497,18.8757,58300.0
2009-03-26 13:50:00,28.99,29.09,28.96,29.02,60400.0,18.8757,18.9408,18.8562,18.8953,60400.0
2009-03-26 14:00:00,29.01,29.1,29.01,29.09,200100.0,18.8888,18.9474,18.8888,18.9408,200100.0
2009-03-26 14:10:00,29.1,29.1,28.93,28.96,72300.0,18.9474,18.9474,18.8367,18.8562,72300.0
2009-03-26 14:20:00,28.97,29.06,28.84,28.86,91600.0,18.8627,18.9213,18.7781,18.7911,91600.0
2009-03-26 14:30:00,28.85,28.93,28.78,28.89,77200.0,18.7846,18.8367,18.739,18.8106,77200.0
2009-03-26 14:40:00,28.89,28.97,28.85,28.89,57800.0,18.8106,18.8627,18.7846,18.8106,57800.0
2009-03-26 14:50:00,28.88,28.88,28.65,28.65,79400.0,18.8041,18.8041,18.6544,18.6544,79400.0
2009-03-26 15:00:00,28.65,28.91,28.64,28.84,102200.0,18.6544,18.8236,18.6478,18.7781,102200.0
2009-03-26 15:10:00,28.84,28.9,28.71,28.8,91200.0,18.7781,18.8171,18.6934,18.752,91200.0
2009-03-26 15:20:00,28.8,28.88,28.73,28.86,133100.0,18.752,18.8041,18.7064,18.7911,133100.0
2009-03-26 15:30:00,28.85,28.96,28.85,28.9,169300.0,18.7846,18.8562,18.7846,18.8171,169300.0
2009-03-26 15:40:00,28.9,29.0,28.9,28.91,258500.0,18.8171,18.8822,18.8171,18.8236,258500.0
2009-03-26 15:50:00,28.9,28.98,28.87,28.94,369700.0,18.8171,18.8692,18.7976,18.8432,369700.0
2009-03-27 09:30:00,28.51,28.64,28.12,28.39,187200.0,18.5632,18.6478,18.3093,18.4851,187200.0
2009-03-27 09:40:00,28.38,28.52,28.12,28.5,115600.0,18.4786,18.5697,18.3093,18.5567,115600.0
2009-03-27 09:50:00,28.5,28.68,28.39,28.56,65100.0,18.5567,18.6739,18.4851,18.5958,65100.0
2009-03-27 10:00:00,28.54,28.63,28.41,28.43,87000.0,18.5827,18.6413,18.4981,18.5111,87000.0
2009-03-27 10:10:00,28.42,28.5,28.36,28.39,42100.0,18.5046,18.5567,18.4655,18.4851,42100.0
2009-03-27 10:20:00,28.38,28.53,28.38,28.51,31300.0,18.4786,18.5762,18.4786,18.5632,31300.0
2009-03-27 10:30:00,28.52,28.68,28.49,28.66,164800.0,18.5697,18.6739,18.5502,18.6609,164800.0
2009-03-27 10:40:00,28.64,28.73,28.61,28.61,79700.0,18.6478,18.7064,18.6283,18.6283,79700.0
2009-03-27 10:50:00,28.62,28.71,28.56,28.59,54300.0,18.6348,18.6934,18.5958,18.6153,54300.0
2009-03-27 11:00:00,28.58,28.76,28.53,28.74,90300.0,18.6088,18.726,18.5762,18.713,90300.0
2009-03-27 11:10:00,28.75,28.83,28.67,28.76,97000.0,18.7195,18.7716,18.6674,18.726,97000.0
2009-03-27 11:20:00,28.76,28.77,28.62,28.66,77000.0,18.726,18.7325,18.6348,18.6609,77000.0
2009-03-27 11:30:00,28.65,28.7,28.59,28.66,45500.0,18.6544,18.6869,18.6153,18.6609,45500.0
2009-03-27 11:40:00,28.66,28.82,28.63,28.68,87500.0,18.6609,18.765,18.6413,18.6739,87500.0
2009-03-27 11:50:00,28.69,28.72,28.64,28.64,58400.0,18.6804,18.6999,18.6478,18.6478,58400.0
2009-03-27 12:00:00,28.65,28.71,28.57,28.67,41700.0,18.6544,18.6934,18.6023,18.6674,41700.0
2009-03-27 12:10:00,28.65,28.66,28.52,28.57,41500.0,18.6544,18.6609,18.5697,18.6023,41500.0
2009-03-27 12:20:00,28.57,28.61,28.56,28.58,24300.0,18.6023,18.6283,18.5958,18.6088,24300.0
2009-03-27 12:30:00,28.58,28.63,28.56,28.57,33000.0,18.6088,18.6413,18.5958,18.6023,33000.0
2009-03-27 12:40:00,28.58,28.67,28.58,28.58,30700.0,18.6088,18.6674,18.6088,18.6088,30700.0
2009-03-27 12:50:00,28.58,28.59,28.48,28.51,47300.0,18.6088,18.6153,18.5437,18.5632,47300.0
2009-03-27 13:00:00,28.52,28.57,28.49,28.5,54600.0,18.5697,18.6023,18.5502,18.5567,54600.0
2009-03-27 13:10:00,28.49,28.6,28.48,28.58,35700.0,18.5502,18.6218,18.5437,18.6088,35700.0
2009-03-27 13:20:00,28.59,28.66,28.58,28.6,41200.0,18.6153,18.6609,18.6088,18.6218,41200.0
2009-03-27 13:30:00,28.61,28.71,28.55,28.58,63200.0,18.6283,18.6934,18.5892,18.6088,63200.0
2009-03-27 13:40:00,28.57,28.58,28.41,28.51,49500.0,18.6023,18.6088,18.4981,18.5632,49500.0
2009-03-27 13:50:00,28.51,28.54,28.42,28.53,47400.0,18.5632,18.5827,18.5046,18.5762,47400.0
2009-03-27 14:00:00,28.54,28.64,28.52,28.57,71100.0,18.5827,18.6478,18.5697,18.6023,71100.0
2009-03-27 14:10:00,28.57,28.64,28.52,28.59,45800.0,18.6023,18.6478,18.5697,18.6153,45800.0
2009-03-27 14:20:00,28.58,28.71,28.55,28.59,67600.0,18.6088,18.6934,18.5892,18.6153,67600.0
2009-03-27 14:30:00,28.58,28.6,28.5,28.52,55000.0,18.6088,18.6218,18.5567,18.5697,55000.0
2009-03-27 14:40:00,28.52,28.59,28.45,28.53,57100.0,18.5697,18.6153,18.5241,18.5762,57100.0
2009-03-27 14:50:00,28.52,28.69,28.45,28.69,237000.0,18.5697,18.6804,18.5241,18.6804,237000.0
2009-03-27 15:00:00,28.69,28.81,28.69,28.72,79100.0,18.6804,18.7585,18.6804,18.6999,79100.0
2009-03-27 15:10:00,28.71,28.72,28.63,28.69,53400.0,18.6934,18.6999,18.6413,18.6804,53400.0
2009-03-27 15:20:00,28.7,28.7,28.54,28.67,149200.0,18.6869,18.6869,18.5827,18.6674,149200.0
2009-03-27 15:30:00,28.66,28.7,28.44,28.45,206000.0,18.6609,18.6869,18.5176,18.5241,206000.0
2009-03-27 15:40:00,28.45,28.66,28.43,28.6,226700.0,18.5241,18.6609,18.5111,18.6218,226700.0
2009-03-27 15:50:00,28.59,28.66,28.48,28.56,203200.0,18.6153,18.6609,18.5437,18.5958,203200.0
2009-03-30 09:30:00,27.9,28.31,27.0,28.01,213900.0,18.166,18.433,17.58,18.2376,213900.0
2009-03-30 09:40:00,28.01,28.01,27.75,27.82,111200.0,18.2376,18.2376,18.0684,18.1139,111200.0
2009-03-30 09:50:00,27.8,27.95,27.7,27.81,96000.0,18.1009,18.1986,18.0358,18.1074,96000.0
2009-03-30 10:00:00,27.79,27.82,27.68,27.8,96400.0,18.0944,18.1139,18.0228,18.1009,96400.0
2009-03-30 10:10:00,27.8,27.83,27.69,27.71,57000.0,18.1009,18.1204,18.0293,18.0423,57000.0
2009-03-30 10:20:00,27.7,27.78,27.63,27.63,121200.0,18.0358,18.0879,17.9902,17.9902,121200.0
2009-03-30 10:30:00,27.63,27.63,27.5,27.53,128200.0,17.9902,17.9902,17.9056,17.9251,128200.0
2009-03-30 10:40:00,27.53,27.53,27.5,27.51,24800.0,17.9251,17.9251,17.9056,17.9121,24800.0
2009-03-30 10:50:00,27.51,27.53,27.46,27.5,94800.0,17.9121,17.9251,17.8795,17.9056,94800.0
2009-03-30 11:00:00,27.5,27.51,27.48,27.5,118300.0,17.9056,17.9121,17.8925,17.9056,118300.0
2009-03-30 11:10:00,27.5,27.53,27.47,27.51,196200.0,17.9056,17.9251,17.886,17.9121,196200.0
2009-03-30 11:20:00,27.5,27.53,27.41,27.41,120400.0,17.9056,17.9251,17.847,17.847,120400.0
2009-03-30 11:30:00,27.4,27.44,27.33,27.44,170300.0,17.8405,17.8665,17.7949,17.8665,170300.0
2009-03-30 11:40:00,27.44,27.51,27.44,27.48,77400.0,17.8665,17.9121,17.8665,17.8925,77400.0
2009-03-30 11:50:00,27.48,27.5,27.33,27.42,164900.0,17.8925,17.9056,17.7949,17.8535,164900.0
2009-03-30 12:00:00,27.42,27.51,27.38,27.5,125200.0,17.8535,17.9121,17.8274,17.9056,125200.0
2009-03-30 12:10:00,27.5,27.55,27.46,27.55,97100.0,17.9056,17.9381,17.8795,17.9381,97100.0
2009-03-30 12:20:00,27.55,27.55,27.48,27.49,55400.0,17.9381,17.9381,17.8925,17.8991,55400.0
2009-03-30 12:30:00,27.49,27.51,27.45,27.49,69000.0,17.8991,17.9121,17.873,17.8991,69000.0
2009-03-30 12:40:00,27.47,27.51,27.45,27.49,56600.0,17.886,17.9121,17.873,17.8991,56600.0
2009-03-30 12:50:00,27.49,27.51,27.46,27.47,65100.0,17.8991,17.9121,17.8795,17.886,65100.0
2009-03-30 13:00:00,27.47,27.51,27.4,27.4,89000.0,17.886,17.9121,17.8405,17.8405,89000.0
2009-03-30 13:10:00,27.39,27.46,27.37,27.45,57400.0,17.8339,17.8795,17.8209,17.873,57400.0
2009-03-30 13:20:00,27.45,27.45,27.35,27.39,48000.0,17.873,17.873,17.8079,17.8339,48000.0
2009-03-30 13:30:00,27.39,27.4,27.24,27.27,93300.0,17.8339,17.8405,17.7363,17.7558,93300.0
2009-03-30 13:40:00,27.27,27.27,27.1,27.18,118100.0,17.7558,17.7558,17.6451,17.6972,118100.0
2009-03-30 13:50:00,27.17,27.19,27.11,27.11,69000.0,17.6907,17.7037,17.6516,17.6516,69000.0
2009-03-30 14:00:00,27.11,27.15,27.08,27.11,92700.0,17.6516,17.6777,17.6321,17.6516,92700.0
2009-03-30 14:10:00,27.11,27.23,27.09,27.23,138800.0,17.6516,17.7298,17.6386,17.7298,138800.0
2009-03-30 14:20:00,27.23,27.25,27.14,27.18,185100.0,17.7298,17.7428,17.6712,17.6972,185100.0
2009-03-30 14:30:00,27.18,27.29,27.15,27.16,111200.0,17.6972,17.7688,17.6777,17.6842,111200.0
2009-03-30 14:40:00,27.17,27.17,27.07,27.1,91100.0,17.6907,17.6907,17.6256,17.6451,91100.0
2009-03-30 14:50:00,27.09,27.13,27.07,27.07,138100.0,17.6386,17.6647,17.6256,17.6256,138100.0
2009-03-30 15:00:00,27.07,27.23,27.04,27.22,154100.0,17.6256,17.7298,17.6061,17.7233,154100.0
2009-03-30 15:10:00,27.22,27.29,27.17,27.25,140900.0,17.7233,17.7688,17.6907,17.7428,140900.0
2009-03-30 15:20:00,27.25,27.37,27.24,27.27,146300.0,17.7428,17.8209,17.7363,17.7558,146300.0
2009-03-30 15:30:00,27.27,27.39,27.27,27.3,250700.0,17.7558,17.8339,17.7558,17.7753,250700.0
2009-03-30 15:40:00,27.29,27.32,27.21,27.29,230200.0,17.7688,17.7884,17.7167,17.7688,230200.0
2009-03-30 15:50:00,27.3,27.48,27.23,27.41,414700.0,17.7753,17.8925,17.7298,17.847,414700.0
2009-03-31 09:30:00,27.45,27.98,27.35,27.5,183900.0,17.873,18.2181,17.8079,17.9056,183900.0
2009-03-31 09:40:00,27.5,27.61,27.45,27.51,86300.0,17.9056,17.9772,17.873,17.9121,86300.0
2009-03-31 09:50:00,27.51,27.54,27.4,27.46,84100.0,17.9121,17.9316,17.8405,17.8795,84100.0
2009-03-31 10:00:00,27.46,27.72,27.45,27.66,101000.0,17.8795,18.0488,17.873,18.0098,101000.0
2009-03-31 10:10:00,27.67,27.67,27.41,27.51,48100.0,18.0163,18.0163,17.847,17.9121,48100.0
2009-03-31 10:20:00,27.51,27.66,27.48,27.66,58000.0,17.9121,18.0098,17.8925,18.0098,58000.0
2009-03-31 10:30:00,27.67,27.76,27.67,27.73,147700.0,18.0163,18.0749,18.0163,18.0553,147700.0
2009-03-31 10:40:00,27.73,27.85,27.67,27.68,107800.0,18.0553,18.1335,18.0163,18.0228,107800.0
2009-03-31 10:50:00,27.67,27.75,27.55,27.56,64100.0,18.0163,18.0684,17.9381,17.9446,64100.0
2009-03-31 11:00:00,27.57,27.7,27.57,27.7,57800.0,17.9511,18.0358,17.9511,18.0358,57800.0
2009-03-31 11:10:00,27.64,27.75,27.6,27.69,51800.0,17.9967,18.0684,17.9707,18.0293,51800.0
2009-03-31 11:20:00,27.69,27.71,27.52,27.53,52500.0,18.0293,18.0423,17.9186,17.9251,52500.0
2009-03-31 11:30:00,27.53,27.55,27.42,27.44,110600.0,17.9251,17.9381,17.8535,17.8665,110600.0
2009-03-31 11:40:00,27.43,27.49,27.38,27.49,63500.0,17.86,17.8991,17.8274,17.8991,63500.0
2009-03-31 11:50:00,27.48,27.5,27.44,27.46,32000.0,17.8925,17.9056,17.8665,17.8795,32000.0
2009-03-31 12:00:00,27.46,27.47,27.4,27.43,45000.0,17.8795,17.886,17.8405,17.86,45000.0
2009-03-31 12:10:00,27.43,27.53,27.43,27.51,146600.0,17.86,17.9251,17.86,17.9121,146600.0
2009-03-31 12:20:00,27.52,27.53,27.45,27.5,48900.0,17.9186,17.9251,17.873,17.9056,48900.0
2009-03-31 12:30:00,27.49,27.59,27.48,27.58,51900.0,17.8991,17.9642,17.8925,17.9577,51900.0
2009-03-31 12:40:00,27.57,27.69,27.57,27.68,56100.0,17.9511,18.0293,17.9511,18.0228,56100.0
2009-03-31 12:50:00,27.68,27.79,27.67,27.75,63300.0,18.0228,18.0944,18.0163,18.0684,63300.0
2009-03-31 13:00:00,27.76,27.85,27.73,27.81,61000.0,18.0749,18.1335,18.0553,18.1074,61000.0
2009-03-31 13:10:00,27.81,27.87,27.8,27.81,57400.0,18.1074,18.1465,18.1009,18.1074,57400.0
2009-03-31 13:20:00,27.8,27.84,27.75,27.75,54200.0,18.1009,18.127,18.0684,18.0684,54200.0
2009-03-31 13:30:00,27.75,27.86,27.75,27.86,52500.0,18.0684,18.14,18.0684,18.14,52500.0
2009-03-31 13:40:00,27.85,27.89,27.82,27.84,66400.0,18.1335,18.1595,18.1139,18.127,66400.0
2009-03-31 13:50:00,27.84,27.85,27.71,27.78,82300.0,18.127,18.1335,18.0423,18.0879,82300.0
2009-03-31 14:00:00,27.78,27.83,27.75,27.83,100500.0,18.0879,18.1204,18.0684,18.1204,100500.0
2009-03-31 14:10:00,27.83,27.92,27.81,27.86,88500.0,18.1204,18.179,18.1074,18.14,88500.0
2009-03-31 14:20:00,27.86,27.96,27.83,27.96,69600.0,18.14,18.2051,18.1204,18.2051,69600.0
2009-03-31 14:30:00,27.95,28.12,27.95,28.1,94800.0,18.1986,18.3093,18.1986,18.2962,94800.0
2009-03-31 14:40:00,28.11,28.15,28.04,28.11,206600.0,18.3028,18.3288,18.2572,18.3028,206600.0
2009-03-31 14:50:00,28.12,28.22,28.12,28.18,264900.0,18.3093,18.3744,18.3093,18.3483,264900.0
2009-03-31 15:00:00,28.18,28.19,28.08,28.11,107000.0,18.3483,18.3548,18.2832,18.3028,107000.0
2009-03-31 15:10:00,28.1,28.13,28.03,28.06,99100.0,18.2962,18.3158,18.2507,18.2702,99100.0
2009-03-31 15:20:00,28.06,28.12,28.03,28.1,88100.0,18.2702,18.3093,18.2507,18.2962,88100.0
2009-03-31 15:30:00,28.09,28.09,27.82,27.91,207800.0,18.2897,18.2897,18.1139,18.1725,207800.0
2009-03-31 15:40:00,27.91,27.98,27.78,27.78,384600.0,18.1725,18.2181,18.0879,18.0879,384600.0
2009-03-31 15:50:00,27.78,27.97,27.71,27.76,537900.0,18.0879,18.2116,18.0423,18.0749,537900.0
2009-04-01 09:30:00,27.35,27.47,27.15,27.44,194900.0,17.8079,17.886,17.6777,17.8665,194900.0
2009-04-01 09:40:00,27.45,27.49,27.31,27.48,107700.0,17.873,17.8991,17.7819,17.8925,107700.0
2009-04-01 09:50:00,27.48,27.67,27.46,27.6,65200.0,17.8925,18.0163,17.8795,17.9707,65200.0
2009-04-01 10:00:00,27.6,27.78,27.5,27.51,102200.0,17.9707,18.0879,17.9056,17.9121,102200.0
2009-04-01 10:10:00,27.51,27.65,27.48,27.55,64000.0,17.9121,18.0032,17.8925,17.9381,64000.0
2009-04-01 10:20:00,27.56,27.9,27.56,27.9,129200.0,17.9446,18.166,17.9446,18.166,129200.0
2009-04-01 10:30:00,27.89,27.93,27.8,27.92,88200.0,18.1595,18.1856,18.1009,18.179,88200.0
2009-04-01 10:40:00,27.92,27.94,27.84,27.84,53900.0,18.179,18.1921,18.127,18.127,53900.0
2009-04-01 10:50:00,27.84,27.93,27.8,27.82,44600.0,18.127,18.1856,18.1009,18.1139,44600.0
2009-04-01 11:00:00,27.82,27.93,27.8,27.8,56000.0,18.1139,18.1856,18.1009,18.1009,56000.0
2009-04-01 11:10:00,27.8,27.82,27.75,27.78,51300.0,18.1009,18.1139,18.0684,18.0879,51300.0
2009-04-01 11:20:00,27.78,27.84,27.7,27.82,46700.0,18.0879,18.127,18.0358,18.1139,46700.0
2009-04-01 11:30:00,27.83,27.97,27.83,27.96,65500.0,18.1204,18.2116,18.1204,18.2051,65500.0
2009-04-01 11:40:00,27.96,28.0,27.95,28.0,73400.0,18.2051,18.2311,18.1986,18.2311,73400.0
2009-04-01 11:50:00,28.0,28.01,27.96,27.98,69900.0,18.2311,18.2376,18.2051,18.2181,69900.0
2009-04-01 12:00:00,27.98,28.02,27.98,28.02,97500.0,18.2181,18.2442,18.2181,18.2442,97500.0
2009-04-01 12:10:00,28.03,28.05,27.98,27.98,71300.0,18.2507,18.2637,18.2181,18.2181,71300.0
2009-04-01 12:20:00,27.98,28.04,27.98,28.04,37500.0,18.2181,18.2572,18.2181,18.2572,37500.0
2009-04-01 12:30:00,28.05,28.05,28.0,28.02,138200.0,18.2637,18.2637,18.2311,18.2442,138200.0
2009-04-01 12:40:00,28.02,28.05,28.0,28.02,50400.0,18.2442,18.2637,18.2311,18.2442,50400.0
2009-04-01 12:50:00,28.02,28.05,28.02,28.05,45100.0,18.2442,18.2637,18.2442,18.2637,45100.0
2009-04-01 13:00:00,28.05,28.09,28.01,28.03,94100.0,18.2637,18.2897,18.2376,18.2507,94100.0
2009-04-01 13:10:00,28.04,28.07,28.01,28.06,69300.0,18.2572,18.2767,18.2376,18.2702,69300.0
2009-04-01 13:20:00,28.06,28.09,28.05,28.07,41300.0,18.2702,18.2897,18.2637,18.2767,41300.0
2009-04-01 13:30:00,28.07,28.1,28.05,28.09,149700.0,18.2767,18.2962,18.2637,18.2897,149700.0
2009-04-01 13:40:00,28.1,28.1,28.07,28.07,166100.0,18.2962,18.2962,18.2767,18.2767,166100.0
2009-04-01 13:50:00,28.08,28.1,28.04,28.07,79200.0,18.2832,18.2962,18.2572,18.2767,79200.0
2009-04-01 14:00:00,28.07,28.1,28.06,28.1,219500.0,18.2767,18.2962,18.2702,18.2962,219500.0
2009-04-01 14:10:00,28.09,28.15,28.09,28.15,68600.0,18.2897,18.3288,18.2897,18.3288,68600.0
2009-04-01 14:20:00,28.15,28.27,28.14,28.25,124100.0,18.3288,18.4069,18.3223,18.3939,124100.0
2009-04-01 14:30:00,28.25,28.37,28.25,28.29,118900.0,18.3939,18.472,18.3939,18.42,118900.0
2009-04-01 14:40:00,28.29,28.34,28.28,28.29,94700.0,18.42,18.4525,18.4134,18.42,94700.0
2009-04-01 14:50:00,28.29,28.39,28.27,28.33,95000.0,18.42,18.4851,18.4069,18.446,95000.0
2009-04-01 15:00:00,28.33,28.33,28.21,28.26,161800.0,18.446,18.446,18.3679,18.4004,161800.0
2009-04-01 15:10:00,28.24,28.31,28.2,28.27,207500.0,18.3874,18.433,18.3614,18.4069,207500.0
2009-04-01 15:20:00,28.27,28.33,28.24,28.31,90700.0,18.4069,18.446,18.3874,18.433,90700.0
2009-04-01 15:30:00,28.31,28.41,28.23,28.4,168600.0,18.433,18.4981,18.3809,18.4916,168600.0
2009-04-01 15:40:00,28.39,28.42,28.36,28.39,241100.0,18.4851,18.5046,18.4655,18.4851,241100.0
2009-04-01 15:50:00,28.39,28.44,28.31,28.31,379300.0,18.4851,18.5176,18.433,18.433,379300.0
2009-04-02 09:30:00,28.99,28.99,28.54,28.89,215900.0,18.8757,18.8757,18.5827,18.8106,215900.0
2009-04-02 09:40:00,28.89,28.97,28.53,28.84,153300.0,18.8106,18.8627,18.5762,18.7781,153300.0
2009-04-02 09:50:00,28.85,28.85,28.7,28.79,136100.0,18.7846,18.7846,18.6869,18.7455,136100.0
2009-04-02 10:00:00,28.79,28.95,28.79,28.89,120200.0,18.7455,18.8497,18.7455,18.8106,120200.0
2009-04-02 10:10:00,28.9,29.0,28.85,28.97,162400.0,18.8171,18.8822,18.7846,18.8627,162400.0
2009-04-02 10:20:00,28.99,29.05,28.86,28.88,122200.0,18.8757,18.9148,18.7911,18.8041,122200.0
2009-04-02 10:30:00,28.88,29.1,28.87,29.07,132200.0,18.8041,18.9474,18.7976,18.9278,132200.0
2009-04-02 10:40:00,29.07,29.21,29.02,29.18,180300.0,18.9278,19.019,18.8953,18.9994,180300.0
2009-04-02 10:50:00,29.18,29.19,28.98,29.07,106300.0,18.9994,19.006,18.8692,18.9278,106300.0
2009-04-02 11:00:00,29.07,29.09,28.98,28.98,82500.0,18.9278,18.9408,18.8692,18.8692,82500.0
2009-04-02 11:10:00,28.98,29.08,28.97,29.08,63100.0,18.8692,18.9343,18.8627,18.9343,63100.0
2009-04-02 11:20:00,29.08,29.1,28.88,28.89,101200.0,18.9343,18.9474,18.8041,18.8106,101200.0
2009-04-02 11:30:00,28.88,28.89,28.78,28.82,60100.0,18.8041,18.8106,18.739,18.765,60100.0
2009-04-02 11:40:00,28.82,28.92,28.8,28.88,37700.0,18.765,18.8302,18.752,18.8041,37700.0
2009-04-02 11:50:00,28.87,28.93,28.83,28.92,36300.0,18.7976,18.8367,18.7716,18.8302,36300.0
2009-04-02 12:00:00,28.92,28.94,28.83,28.91,64100.0,18.8302,18.8432,18.7716,18.8236,64100.0
2009-04-02 12:10:00,28.91,28.99,28.91,28.97,40400.0,18.8236,18.8757,18.8236,18.8627,40400.0
2009-04-02 12:20:00,28.97,29.03,28.94,28.94,109200.0,18.8627,18.9018,18.8432,18.8432,109200.0
2009-04-02 12:30:00,28.95,29.01,28.92,29.0,57100.0,18.8497,18.8888,18.8302,18.8822,57100.0
2009-04-02 12:40:00,29.0,29.0,28.93,28.93,56600.0,18.8822,18.8822,18.8367,18.8367,56600.0
2009-04-02 12:50:00,28.93,28.94,28.87,28.87,69900.0,18.8367,18.8432,18.7976,18.7976,69900.0
2009-04-02 13:00:00,28.87,28.88,28.76,28.8,52800.0,18.7976,18.8041,18.726,18.752,52800.0
2009-04-02 13:10:00,28.81,28.82,28.75,28.8,39300.0,18.7585,18.765,18.7195,18.752,39300.0
2009-04-02 13:20:00,28.8,28.86,28.71,28.86,72600.0,18.752,18.7911,18.6934,18.7911,72600.0
2009-04-02 13:30:00,28.85,28.92,28.77,28.78,90500.0,18.7846,18.8302,18.7325,18.739,90500.0
2009-04-02 13:40:00,28.77,28.88,28.72,28.83,50800.0,18.7325,18.8041,18.6999,18.7716,50800.0
2009-04-02 13:50:00,28.83,28.89,28.75,28.78,87900.0,18.7716,18.8106,18.7195,18.739,87900.0
2009-04-02 14:00:00,28.77,28.89,28.75,28.77,63500.0,18.7325,18.8106,18.7195,18.7325,63500.0
2009-04-02 14:10:00,28.77,28.8,28.72,28.77,26000.0,18.7325,18.752,18.6999,18.7325,26000.0
2009-04-02 14:20:00,28.76,28.91,28.75,28.88,97200.0,18.726,18.8236,18.7195,18.8041,97200.0
2009-04-02 14:30:00,28.88,29.0,28.88,28.99,75800.0,18.8041,18.8822,18.8041,18.8757,75800.0
2009-04-02 14:40:00,28.99,29.0,28.95,28.97,90000.0,18.8757,18.8822,18.8497,18.8627,90000.0
2009-04-02 14:50:00,28.98,28.99,28.79,28.8,92000.0,18.8692,18.8757,18.7455,18.752,92000.0
2009-04-02 15:00:00,28.8,28.85,28.63,28.69,129200.0,18.752,18.7846,18.6413,18.6804,129200.0
2009-04-02 15:10:00,28.69,28.89,28.68,28.72,72500.0,18.6804,18.8106,18.6739,18.6999,72500.0
2009-04-02 15:20:00,28.7,28.86,28.65,28.79,100000.0,18.6869,18.7911,18.6544,18.7455,100000.0
2009-04-02 15:30:00,28.78,28.86,28.7,28.73,102900.0,18.739,18.7911,18.6869,18.7064,102900.0
2009-04-02 15:40:00,28.73,28.87,28.57,28.75,170400.0,18.7064,18.7976,18.6023,18.7195,170400.0
2009-04-02 15:50:00,28.74,28.74,28.55,28.64,269000.0,18.713,18.713,18.5892,18.6478,269000.0
2009-04-03 09:30:00,28.63,28.99,28.41,28.45,216100.0,18.6413,18.8757,18.4981,18.5241,216100.0
2009-04-03 09:40:00,28.43,28.67,28.38,28.52,91600.0,18.5111,18.6674,18.4786,18.5697,91600.0
2009-04-03 09:50:00,28.52,28.7,28.45,28.66,58400.0,18.5697,18.6869,18.5241,18.6609,58400.0
2009-04-03 10:00:00,28.64,28.67,28.41,28.47,56800.0,18.6478,18.6674,18.4981,18.5372,56800.0
2009-04-03 10:10:00,28.46,28.5,28.39,28.4,57700.0,18.5306,18.5567,18.4851,18.4916,57700.0
2009-04-03 10:20:00,28.39,28.45,28.36,28.42,43500.0,18.4851,18.5241,18.4655,18.5046,43500.0
2009-04-03 10:30:00,28.43,28.44,28.37,28.44,37700.0,18.5111,18.5176,18.472,18.5176,37700.0
2009-04-03 10:40:00,28.44,28.51,28.39,28.41,67000.0,18.5176,18.5632,18.4851,18.4981,67000.0
2009-04-03 10:50:00,28.41,28.47,28.4,28.46,28400.0,18.4981,18.5372,18.4916,18.5306,28400.0
2009-04-03 11:00:00,28.48,28.52,28.4,28.47,37800.0,18.5437,18.5697,18.4916,18.5372,37800.0
2009-04-03 11:10:00,28.48,28.51,28.46,28.5,29100.0,18.5437,18.5632,18.5306,18.5567,29100.0
2009-04-03 11:20:00,28.49,28.51,28.47,28.51,32100.0,18.5502,18.5632,18.5372,18.5632,32100.0
2009-04-03 11:30:00,28.51,28.52,28.5,28.51,30500.0,18.5632,18.5697,18.5567,18.5632,30500.0
2009-04-03 11:40:00,28.5,28.54,28.49,28.52,37200.0,18.5567,18.5827,18.5502,18.5697,37200.0
2009-04-03 11:50:00,28.54,28.57,28.49,28.56,37300.0,18.5827,18.6023,18.5502,18.5958,37300.0
2009-04-03 12:00:00,28.56,28.62,28.55,28.57,32300.0,18.5958,18.6348,18.5892,18.6023,32300.0
2009-04-03 12:10:00,28.58,28.71,28.55,28.68,50200.0,18.6088,18.6934,18.5892,18.6739,50200.0
2009-04-03 12:20:00,28.68,28.75,28.64,28.75,34200.0,18.6739,18.7195,18.6478,18.7195,34200.0
2009-04-03 12:30:00,28.75,28.78,28.71,28.73,64200.0,18.7195,18.739,18.6934,18.7064,64200.0
2009-04-03 12:40:00,28.73,28.77,28.71,28.75,312100.0,18.7064,18.7325,18.6934,18.7195,312100.0
2009-04-03 12:50:00,28.74,28.75,28.61,28.62,38900.0,18.713,18.7195,18.6283,18.6348,38900.0
2009-04-03 13:00:00,28.62,28.67,28.55,28.55,46700.0,18.6348,18.6674,18.5892,18.5892,46700.0
2009-04-03 13:10:00,28.55,28.67,28.55,28.65,66300.0,18.5892,18.6674,18.5892,18.6544,66300.0
2009-04-03 13:20:00,28.65,28.71,28.62,28.7,38300.0,18.6544,18.6934,18.6348,18.6869,38300.0
2009-04-03 13:30:00,28.7,28.72,28.59,28.6,66900.0,18.6869,18.6999,18.6153,18.6218,66900.0
2009-04-03 13:40:00,28.61,28.62,28.56,28.61,55100.0,18.6283,18.6348,18.5958,18.6283,55100.0
2009-04-03 13:50:00,28.61,28.74,28.59,28.68,40100.0,18.6283,18.713,18.6153,18.6739,40100.0
2009-04-03 14:00:00,28.68,28.7,28.63,28.68,43900.0,18.6739,18.6869,18.6413,18.6739,43900.0
2009-04-03 14:10:00,28.68,28.74,28.64,28.71,37800.0,18.6739,18.713,18.6478,18.6934,37800.0
2009-04-03 14:20:00,28.71,28.84,28.68,28.83,39600.0,18.6934,18.7781,18.6739,18.7716,39600.0
2009-04-03 14:30:00,28.83,28.87,28.81,28.83,51700.0,18.7716,18.7976,18.7585,18.7716,51700.0
2009-04-03 14:40:00,28.83,28.85,28.77,28.78,34400.0,18.7716,18.7846,18.7325,18.739,34400.0
2009-04-03 14:50:00,28.78,28.82,28.76,28.79,77100.0,18.739,18.765,18.726,18.7455,77100.0
2009-04-03 15:00:00,28.79,28.8,28.65,28.67,51700.0,18.7455,18.752,18.6544,18.6674,51700.0
2009-04-03 15:10:00,28.66,28.73,28.64,28.7,61000.0,18.6609,18.7064,18.6478,18.6869,61000.0
2009-04-03 15:20:00,28.7,28.79,28.66,28.71,97500.0,18.6869,18.7455,18.6609,18.6934,97500.0
2009-04-03 15:30:00,28.71,28.76,28.6,28.66,200000.0,18.6934,18.726,18.6218,18.6609,200000.0
2009-04-03 15:40:00,28.65,28.85,28.65,28.8,209100.0,18.6544,18.7846,18.6544,18.752,209100.0
2009-04-03 15:50:00,28.8,28.9,28.79,28.89,227100.0,18.752,18.8171,18.7455,18.8106,227100.0
2009-04-06 09:30:00,28.54,28.97,28.35,28.39,196900.0,18.5827,18.8627,18.459,18.4851,196900.0
2009-04-06 09:40:00,28.39,28.42,28.2,28.39,101000.0,18.4851,18.5046,18.3614,18.4851,101000.0
2009-04-06 09:50:00,28.41,28.5,28.37,28.48,46300.0,18.4981,18.5567,18.472,18.5437,46300.0
2009-04-06 10:00:00,28.47,28.65,28.4,28.53,59600.0,18.5372,18.6544,18.4916,18.5762,59600.0
2009-04-06 10:10:00,28.53,28.56,28.39,28.46,50000.0,18.5762,18.5958,18.4851,18.5306,50000.0
2009-04-06 10:20:00,28.46,28.52,28.44,28.44,56800.0,18.5306,18.5697,18.5176,18.5176,56800.0
2009-04-06 10:30:00,28.44,28.48,28.43,28.47,52700.0,18.5176,18.5437,18.5111,18.5372,52700.0
2009-04-06 10:40:00,28.46,28.55,28.46,28.54,35400.0,18.5306,18.5892,18.5306,18.5827,35400.0
2009-04-06 10:50:00,28.54,28.59,28.52,28.54,44200.0,18.5827,18.6153,18.5697,18.5827,44200.0
2009-04-06 11:00:00,28.55,28.55,28.42,28.45,66300.0,18.5892,18.5892,18.5046,18.5241,66300.0
2009-04-06 11:10:00,28.45,28.52,28.43,28.52,59300.0,18.5241,18.5697,18.5111,18.5697,59300.0
2009-04-06 11:20:00,28.51,28.58,28.48,28.56,45800.0,18.5632,18.6088,18.5437,18.5958,45800.0
2009-04-06 11:30:00,28.56,28.6,28.51,28.54,51700.0,18.5958,18.6218,18.5632,18.5827,51700.0
2009-04-06 11:40:00,28.53,28.54,28.46,28.51,44900.0,18.5762,18.5827,18.5306,18.5632,44900.0
2009-04-06 11:50:00,28.51,28.51,28.43,28.47,27900.0,18.5632,18.5632,18.5111,18.5372,27900.0
2009-04-06 12:00:00,28.47,28.49,28.45,28.48,27400.0,18.5372,18.5502,18.5241,18.5437,27400.0
2009-04-06 12:10:00,28.47,28.48,28.41,28.43,51700.0,18.5372,18.5437,18.4981,18.5111,51700.0
2009-04-06 12:20:00,28.43,28.43,28.38,28.4,28600.0,18.5111,18.5111,18.4786,18.4916,28600.0
2009-04-06 12:30:00,28.39,28.4,28.39,28.4,17700.0,18.4851,18.4916,18.4851,18.4916,17700.0
2009-04-06 12:40:00,28.39,28.42,28.37,28.38,47600.0,18.4851,18.5046,18.472,18.4786,47600.0
2009-04-06 12:50:00,28.39,28.4,28.35,28.4,124800.0,18.4851,18.4916,18.459,18.4916,124800.0
2009-04-06 13:00:00,28.4,28.47,28.39,28.4,56800.0,18.4916,18.5372,18.4851,18.4916,56800.0
2009-04-06 13:10:00,28.4,28.5,28.4,28.45,50500.0,18.4916,18.5567,18.4916,18.5241,50500.0
2009-04-06 13:20:00,28.46,28.5,28.45,28.47,31200.0,18.5306,18.5567,18.5241,18.5372,31200.0
2009-04-06 13:30:00,28.46,28.48,28.44,28.48,45800.0,18.5306,18.5437,18.5176,18.5437,45800.0
2009-04-06 13:40:00,28.48,28.62,28.48,28.61,61600.0,18.5437,18.6348,18.5437,18.6283,61600.0
2009-04-06 13:50:00,28.61,28.61,28.58,28.59,41600.0,18.6283,18.6283,18.6088,18.6153,41600.0
2009-04-06 14:00:00,28.59,28.67,28.58,28.63,75600.0,18.6153,18.6674,18.6088,18.6413,75600.0
2009-04-06 14:10:00,28.64,28.67,28.49,28.5,67100.0,18.6478,18.6674,18.5502,18.5567,67100.0
2009-04-06 14:20:00,28.51,28.61,28.47,28.6,84300.0,18.5632,18.6283,18.5372,18.6218,84300.0
2009-04-06 14:30:00,28.61,28.63,28.54,28.55,64800.0,18.6283,18.6413,18.5827,18.5892,64800.0
2009-04-06 14:40:00,28.55,28.6,28.52,28.59,60600.0,18.5892,18.6218,18.5697,18.6153,60600.0
2009-04-06 14:50:00,28.58,28.72,28.57,28.66,80400.0,18.6088,18.6999,18.6023,18.6609,80400.0
2009-04-06 15:00:00,28.67,28.72,28.6,28.64,77900.0,18.6674,18.6999,18.6218,18.6478,77900.0
2009-04-06 15:10:00,28.64,28.72,28.61,28.68,121300.0,18.6478,18.6999,18.6283,18.6739,121300.0
2009-04-06 15:20:00,28.68,28.71,28.58,28.63,107900.0,18.6739,18.6934,18.6088,18.6413,107900.0
2009-04-06 15:30:00,28.62,28.73,28.57,28.57,130600.0,18.6348,18.7064,18.6023,18.6023,130600.0
2009-04-06 15:40:00,28.57,28.7,28.57,28.62,136000.0,18.6023,18.6869,18.6023,18.6348,136000.0
2009-04-06 15:50:00,28.63,28.77,28.62,28.74,222300.0,18.6413,18.7325,18.6348,18.713,222300.0
2009-04-07 09:30:00,26.77,27.05,26.31,26.38,773700.0,17.4303,17.6126,17.1307,17.1763,773700.0
2009-04-07 09:40:00,26.38,26.61,25.96,26.07,600800.0,17.1763,17.3261,16.9029,16.9745,600800.0
2009-04-07 09:50:00,25.98,26.28,25.9,26.1,485100.0,16.9159,17.1112,16.8638,16.994,485100.0
2009-04-07 10:00:00,26.1,26.32,26.06,26.09,278900.0,16.994,17.1373,16.968,16.9875,278900.0
2009-04-07 10:10:00,26.08,26.13,25.99,26.1,286200.0,16.981,17.0135,16.9224,16.994,286200.0
2009-04-07 10:20:00,26.1,26.18,25.82,26.18,392800.0,16.994,17.0461,16.8117,17.0461,392800.0
2009-04-07 10:30:00,26.16,26.42,26.05,26.26,245400.0,17.0331,17.2024,16.9615,17.0982,245400.0
2009-04-07 10:40:00,26.28,26.31,26.17,26.18,176200.0,17.1112,17.1307,17.0396,17.0461,176200.0
2009-04-07 10:50:00,26.18,26.18,26.0,26.12,180300.0,17.0461,17.0461,16.9289,17.007,180300.0
2009-04-07 11:00:00,26.12,26.25,25.94,25.94,172200.0,17.007,17.0917,16.8898,16.8898,172200.0
2009-04-07 11:10:00,25.95,26.06,25.8,25.8,207300.0,16.8963,16.968,16.7987,16.7987,207300.0
2009-04-07 11:20:00,25.8,25.97,25.66,25.86,396400.0,16.7987,16.9094,16.7075,16.8377,396400.0
2009-04-07 11:30:00,25.86,25.86,25.62,25.67,193900.0,16.8377,16.8377,16.6815,16.714,193900.0
2009-04-07 11:40:00,25.68,25.76,25.56,25.61,199400.0,16.7205,16.7726,16.6424,16.675,199400.0
2009-04-07 11:50:00,25.61,25.7,25.52,25.69,184600.0,16.675,16.7336,16.6164,16.7271,184600.0
2009-04-07 12:00:00,25.69,25.79,25.6,25.77,167300.0,16.7271,16.7922,16.6685,16.7791,167300.0
2009-04-07 12:10:00,25.77,25.89,25.76,25.88,141600.0,16.7791,16.8573,16.7726,16.8508,141600.0
2009-04-07 12:20:00,25.88,25.89,25.75,25.81,124800.0,16.8508,16.8573,16.7661,16.8052,124800.0
2009-04-07 12:30:00,25.81,25.87,25.79,25.79,111500.0,16.8052,16.8443,16.7922,16.7922,111500.0
2009-04-07 12:40:00,25.79,25.89,25.77,25.84,62000.0,16.7922,16.8573,16.7791,16.8247,62000.0
2009-04-07 12:50:00,25.83,25.89,25.82,25.87,75100.0,16.8182,16.8573,16.8117,16.8443,75100.0
2009-04-07 13:00:00,25.87,25.88,25.79,25.79,100200.0,16.8443,16.8508,16.7922,16.7922,100200.0
2009-04-07 13:10:00,25.79,25.84,25.77,25.8,105100.0,16.7922,16.8247,16.7791,16.7987,105100.0
2009-04-07 13:20:00,25.79,25.85,25.77,25.85,47300.0,16.7922,16.8312,16.7791,16.8312,47300.0
2009-04-07 13:30:00,25.84,25.85,25.72,25.74,77700.0,16.8247,16.8312,16.7466,16.7596,77700.0
2009-04-07 13:40:00,25.74,25.76,25.62,25.65,202800.0,16.7596,16.7726,16.6815,16.701,202800.0
2009-04-07 13:50:00,25.64,25.67,25.58,25.62,117900.0,16.6945,16.714,16.6554,16.6815,117900.0
2009-04-07 14:00:00,25.62,25.67,25.56,25.57,125500.0,16.6815,16.714,16.6424,16.6489,125500.0
2009-04-07 14:10:00,25.58,25.65,25.56,25.58,101400.0,16.6554,16.701,16.6424,16.6554,101400.0
2009-04-07 14:20:00,25.58,25.61,25.55,25.57,102500.0,16.6554,16.675,16.6359,16.6489,102500.0
2009-04-07 14:30:00,25.57,25.58,25.45,25.45,145000.0,16.6489,16.6554,16.5708,16.5708,145000.0
2009-04-07 14:40:00,25.45,25.56,25.45,25.49,163600.0,16.5708,16.6424,16.5708,16.5968,163600.0
2009-04-07 14:50:00,25.49,25.64,25.49,25.6,147600.0,16.5968,16.6945,16.5968,16.6685,147600.0
2009-04-07 15:00:00,25.6,25.61,25.51,25.61,157300.0,16.6685,16.675,16.6099,16.675,157300.0
2009-04-07 15:10:00,25.6,25.73,25.6,25.65,264500.0,16.6685,16.7531,16.6685,16.701,264500.0
2009-04-07 15:20:00,25.64,25.77,25.64,25.65,205600.0,16.6945,16.7791,16.6945,16.701,205600.0
2009-04-07 15:30:00,25.65,25.75,25.61,25.74,288900.0,16.701,16.7661,16.675,16.7596,288900.0
2009-04-07 15:40:00,25.74,25.86,25.71,25.73,389900.0,16.7596,16.8377,16.7401,16.7531,389900.0
2009-04-07 15:50:00,25.73,25.82,25.62,25.64,535600.0,16.7531,16.8117,16.6815,16.6945,535600.0
2009-04-08 09:30:00,25.72,26.19,25.6,25.78,431600.0,16.7466,17.0526,16.6685,16.7857,431600.0
2009-04-08 09:40:00,25.79,25.89,25.7,25.87,269100.0,16.7922,16.8573,16.7336,16.8443,269100.0
2009-04-08 09:50:00,25.87,25.96,25.73,25.8,207100.0,16.8443,16.9029,16.7531,16.7987,207100.0
2009-04-08 10:00:00,25.8,25.85,25.7,25.83,166700.0,16.7987,16.8312,16.7336,16.8182,166700.0
2009-04-08 10:10:00,25.82,26.07,25.81,25.9,233100.0,16.8117,16.9745,16.8052,16.8638,233100.0
2009-04-08 10:20:00,25.9,25.91,25.74,25.85,249900.0,16.8638,16.8703,16.7596,16.8312,249900.0
2009-04-08 10:30:00,25.84,25.84,25.71,25.8,177100.0,16.8247,16.8247,16.7401,16.7987,177100.0
2009-04-08 10:40:00,25.79,25.89,25.75,25.76,84200.0,16.7922,16.8573,16.7661,16.7726,84200.0
2009-04-08 10:50:00,25.76,25.87,25.75,25.86,127100.0,16.7726,16.8443,16.7661,16.8377,127100.0
2009-04-08 11:00:00,25.86,25.91,25.8,25.83,88300.0,16.8377,16.8703,16.7987,16.8182,88300.0
2009-04-08 11:10:00,25.83,25.83,25.78,25.8,94200.0,16.8182,16.8182,16.7857,16.7987,94200.0
2009-04-08 11:20:00,25.79,25.82,25.67,25.67,149700.0,16.7922,16.8117,16.714,16.714,149700.0
2009-04-08 11:30:00,25.67,25.81,25.66,25.79,69600.0,16.714,16.8052,16.7075,16.7922,69600.0
2009-04-08 11:40:00,25.79,25.89,25.75,25.86,96900.0,16.7922,16.8573,16.7661,16.8377,96900.0
2009-04-08 11:50:00,25.88,25.9,25.83,25.84,55700.0,16.8508,16.8638,16.8182,16.8247,55700.0
2009-04-08 12:00:00,25.84,25.84,25.71,25.71,77800.0,16.8247,16.8247,16.7401,16.7401,77800.0
2009-04-08 12:10:00,25.72,25.72,25.54,25.56,155400.0,16.7466,16.7466,16.6294,16.6424,155400.0
2009-04-08 12:20:00,25.56,25.61,25.5,25.58,170700.0,16.6424,16.675,16.6033,16.6554,170700.0
2009-04-08 12:30:00,25.57,25.57,25.52,25.53,46900.0,16.6489,16.6489,16.6164,16.6229,46900.0
2009-04-08 12:40:00,25.53,25.67,25.51,25.65,78200.0,16.6229,16.714,16.6099,16.701,78200.0
2009-04-08 12:50:00,25.66,25.8,25.61,25.78,148600.0,16.7075,16.7987,16.675,16.7857,148600.0
2009-04-08 13:00:00,25.78,25.79,25.74,25.76,52000.0,16.7857,16.7922,16.7596,16.7726,52000.0
2009-04-08 13:10:00,25.77,25.83,25.76,25.79,54800.0,16.7791,16.8182,16.7726,16.7922,54800.0
2009-04-08 13:20:00,25.79,25.87,25.78,25.86,134300.0,16.7922,16.8443,16.7857,16.8377,134300.0
2009-04-08 13:30:00,25.87,25.92,25.8,25.8,126500.0,16.8443,16.8768,16.7987,16.7987,126500.0
2009-04-08 13:40:00,25.8,25.9,25.8,25.87,69500.0,16.7987,16.8638,16.7987,16.8443,69500.0
2009-04-08 13:50:00,25.86,25.88,25.8,25.83,54300.0,16.8377,16.8508,16.7987,16.8182,54300.0
2009-04-08 14:00:00,25.83,25.84,25.67,25.72,124900.0,16.8182,16.8247,16.714,16.7466,124900.0
2009-04-08 14:10:00,25.71,25.74,25.66,25.73,131700.0,16.7401,16.7596,16.7075,16.7531,131700.0
2009-04-08 14:20:00,25.73,25.77,25.67,25.77,81200.0,16.7531,16.7791,16.714,16.7791,81200.0
2009-04-08 14:30:00,25.76,25.79,25.72,25.73,72800.0,16.7726,16.7922,16.7466,16.7531,72800.0
2009-04-08 14:40:00,25.73,25.77,25.71,25.73,78100.0,16.7531,16.7791,16.7401,16.7531,78100.0
2009-04-08 14:50:00,25.73,25.73,25.59,25.59,183400.0,16.7531,16.7531,16.6619,16.6619,183400.0
2009-04-08 15:00:00,25.59,25.6,25.48,25.55,228400.0,16.6619,16.6685,16.5903,16.6359,228400.0
2009-04-08 15:10:00,25.56,25.64,25.55,25.59,165000.0,16.6424,16.6945,16.6359,16.6619,165000.0
2009-04-08 15:20:00,25.59,25.69,25.58,25.66,100200.0,16.6619,16.7271,16.6554,16.7075,100200.0
2009-04-08 15:30:00,25.66,25.76,25.66,25.76,134200.0,16.7075,16.7726,16.7075,16.7726,134200.0
2009-04-08 15:40:00,25.77,25.81,25.71,25.77,197000.0,16.7791,16.8052,16.7401,16.7791,197000.0
2009-04-08 15:50:00,25.77,25.82,25.69,25.78,326600.0,16.7791,16.8117,16.7271,16.7857,326600.0
2009-04-09 09:30:00,26.07,26.38,26.07,26.28,276000.0,16.9745,17.1763,16.9745,17.1112,276000.0
2009-04-09 09:40:00,26.25,26.26,26.02,26.06,199400.0,17.0917,17.0982,16.9419,16.968,199400.0
2009-04-09 09:50:00,26.06,26.29,26.05,26.2,183000.0,16.968,17.1177,16.9615,17.0591,183000.0
2009-04-09 10:00:00,26.18,26.18,25.86,25.92,207400.0,17.0461,17.0461,16.8377,16.8768,207400.0
2009-04-09 10:10:00,25.91,25.93,25.75,25.77,128100.0,16.8703,16.8833,16.7661,16.7791,128100.0
2009-04-09 10:20:00,25.76,25.95,25.76,25.91,139100.0,16.7726,16.8963,16.7726,16.8703,139100.0
2009-04-09 10:30:00,25.92,25.93,25.9,25.9,103000.0,16.8768,16.8833,16.8638,16.8638,103000.0
2009-04-09 10:40:00,25.9,25.91,25.82,25.88,90300.0,16.8638,16.8703,16.8117,16.8508,90300.0
2009-04-09 10:50:00,25.88,25.9,25.85,25.9,59600.0,16.8508,16.8638,16.8312,16.8638,59600.0
2009-04-09 11:00:00,25.9,25.91,25.84,25.84,75200.0,16.8638,16.8703,16.8247,16.8247,75200.0
2009-04-09 11:10:00,25.85,25.91,25.83,25.9,70900.0,16.8312,16.8703,16.8182,16.8638,70900.0
2009-04-09 11:20:00,25.91,25.91,25.76,25.77,91800.0,16.8703,16.8703,16.7726,16.7791,91800.0
2009-04-09 11:30:00,25.76,25.77,25.7,25.71,120400.0,16.7726,16.7791,16.7336,16.7401,120400.0
2009-04-09 11:40:00,25.7,25.79,25.7,25.78,87900.0,16.7336,16.7922,16.7336,16.7857,87900.0
2009-04-09 11:50:00,25.77,25.85,25.74,25.83,61300.0,16.7791,16.8312,16.7596,16.8182,61300.0
2009-04-09 12:00:00,25.84,25.84,25.78,25.78,81800.0,16.8247,16.8247,16.7857,16.7857,81800.0
2009-04-09 12:10:00,25.78,25.81,25.75,25.8,61400.0,16.7857,16.8052,16.7661,16.7987,61400.0
2009-04-09 12:20:00,25.79,25.8,25.77,25.8,30300.0,16.7922,16.7987,16.7791,16.7987,30300.0
2009-04-09 12:30:00,25.8,25.8,25.75,25.76,39900.0,16.7987,16.7987,16.7661,16.7726,39900.0
2009-04-09 12:40:00,25.76,25.76,25.73,25.75,51200.0,16.7726,16.7726,16.7531,16.7661,51200.0
2009-04-09 12:50:00,25.75,25.75,25.73,25.74,70700.0,16.7661,16.7661,16.7531,16.7596,70700.0
2009-04-09 13:00:00,25.74,25.76,25.72,25.73,48900.0,16.7596,16.7726,16.7466,16.7531,48900.0
2009-04-09 13:10:00,25.74,25.74,25.73,25.73,26400.0,16.7596,16.7596,16.7531,16.7531,26400.0
2009-04-09 13:20:00,25.74,25.74,25.73,25.73,125100.0,16.7596,16.7596,16.7531,16.7531,125100.0
2009-04-09 13:30:00,25.74,25.76,25.67,25.67,145500.0,16.7596,16.7726,16.714,16.714,145500.0
2009-04-09 13:40:00,25.67,25.74,25.67,25.74,63200.0,16.714,16.7596,16.714,16.7596,63200.0
2009-04-09 13:50:00,25.74,25.82,25.73,25.81,130700.0,16.7596,16.8117,16.7531,16.8052,130700.0
2009-04-09 14:00:00,25.81,25.97,25.8,25.92,208200.0,16.8052,16.9094,16.7987,16.8768,208200.0
2009-04-09 14:10:00,25.92,25.94,25.79,25.89,126300.0,16.8768,16.8898,16.7922,16.8573,126300.0
2009-04-09 14:20:00,25.89,25.89,25.82,25.82,66000.0,16.8573,16.8573,16.8117,16.8117,66000.0
2009-04-09 14:30:00,25.82,25.89,25.8,25.89,75400.0,16.8117,16.8573,16.7987,16.8573,75400.0
2009-04-09 14:40:00,25.89,25.92,25.87,25.89,115800.0,16.8573,16.8768,16.8443,16.8573,115800.0
2009-04-09 14:50:00,25.89,25.9,25.81,25.84,117300.0,16.8573,16.8638,16.8052,16.8247,117300.0
2009-04-09 15:00:00,25.85,25.87,25.84,25.86,75900.0,16.8312,16.8443,16.8247,16.8377,75900.0
2009-04-09 15:10:00,25.86,25.87,25.79,25.83,89600.0,16.8377,16.8443,16.7922,16.8182,89600.0
2009-04-09 15:20:00,25.83,25.83,25.76,25.81,135800.0,16.8182,16.8182,16.7726,16.8052,135800.0
2009-04-09 15:30:00,25.81,25.82,25.76,25.77,137300.0,16.8052,16.8117,16.7726,16.7791,137300.0
2009-04-09 15:40:00,25.76,25.83,25.7,25.8,315200.0,16.7726,16.8182,16.7336,16.7987,315200.0
2009-04-09 15:50:00,25.81,25.85,25.75,25.85,438700.0,16.8052,16.8312,16.7661,16.8312,438700.0
2009-04-13 09:30:00,25.67,25.84,25.29,25.77,342300.0,16.714,16.8247,16.4666,16.7791,342300.0
2009-04-13 09:40:00,25.78,26.1,25.74,26.1,191400.0,16.7857,16.994,16.7596,16.994,191400.0
2009-04-13 09:50:00,26.1,26.39,26.1,26.37,256600.0,16.994,17.1828,16.994,17.1698,256600.0
2009-04-13 10:00:00,26.38,26.56,26.32,26.33,232700.0,17.1763,17.2935,17.1373,17.1438,232700.0
2009-04-13 10:10:00,26.33,26.77,26.32,26.77,306700.0,17.1438,17.4303,17.1373,17.4303,306700.0
2009-04-13 10:20:00,26.78,26.96,26.73,26.75,342200.0,17.4368,17.554,17.4042,17.4172,342200.0
2009-04-13 10:30:00,26.76,26.76,26.5,26.72,233200.0,17.4237,17.4237,17.2545,17.3977,233200.0
2009-04-13 10:40:00,26.72,26.81,26.61,26.67,292400.0,17.3977,17.4563,17.3261,17.3651,292400.0
2009-04-13 10:50:00,26.68,26.69,26.55,26.62,159400.0,17.3717,17.3782,17.287,17.3326,159400.0
2009-04-13 11:00:00,26.62,26.73,26.55,26.69,196700.0,17.3326,17.4042,17.287,17.3782,196700.0
2009-04-13 11:10:00,26.7,26.87,26.69,26.86,231000.0,17.3847,17.4954,17.3782,17.4889,231000.0
2009-04-13 11:20:00,26.87,27.02,26.86,26.98,207600.0,17.4954,17.593,17.4889,17.567,207600.0
2009-04-13 11:30:00,26.97,27.02,26.9,26.92,218400.0,17.5605,17.593,17.5149,17.5279,218400.0
2009-04-13 11:40:00,26.92,26.96,26.78,26.8,121700.0,17.5279,17.554,17.4368,17.4498,121700.0
2009-04-13 11:50:00,26.8,26.81,26.71,26.77,106600.0,17.4498,17.4563,17.3912,17.4303,106600.0
2009-04-13 12:00:00,26.77,26.84,26.74,26.82,113100.0,17.4303,17.4758,17.4107,17.4628,113100.0
2009-04-13 12:10:00,26.82,26.95,26.81,26.95,107900.0,17.4628,17.5475,17.4563,17.5475,107900.0
2009-04-13 12:20:00,26.94,27.0,26.88,27.0,127500.0,17.5409,17.58,17.5019,17.58,127500.0
2009-04-13 12:30:00,27.0,27.0,26.96,26.96,133000.0,17.58,17.58,17.554,17.554,133000.0
2009-04-13 12:40:00,26.97,27.0,26.95,27.0,66600.0,17.5605,17.58,17.5475,17.58,66600.0
2009-04-13 12:50:00,27.0,27.0,26.99,26.99,78000.0,17.58,17.58,17.5735,17.5735,78000.0
2009-04-13 13:00:00,27.0,27.0,26.9,26.97,125300.0,17.58,17.58,17.5149,17.5605,125300.0
2009-04-13 13:10:00,26.98,27.0,26.94,26.99,96000.0,17.567,17.58,17.5409,17.5735,96000.0
2009-04-13 13:20:00,26.99,27.1,26.98,27.0,258500.0,17.5735,17.6451,17.567,17.58,258500.0
2009-04-13 13:30:00,27.0,27.13,27.0,27.01,140600.0,17.58,17.6647,17.58,17.5865,140600.0
2009-04-13 13:40:00,27.01,27.08,27.0,27.07,124500.0,17.5865,17.6321,17.58,17.6256,124500.0
2009-04-13 13:50:00,27.07,27.07,27.04,27.05,114100.0,17.6256,17.6256,17.6061,17.6126,114100.0
2009-04-13 14:00:00,27.05,27.06,26.94,27.01,145900.0,17.6126,17.6191,17.5409,17.5865,145900.0
2009-04-13 14:10:00,27.01,27.07,26.98,27.02,219500.0,17.5865,17.6256,17.567,17.593,219500.0
2009-04-13 14:20:00,27.02,27.13,27.01,27.06,227400.0,17.593,17.6647,17.5865,17.6191,227400.0
2009-04-13 14:30:00,27.06,27.07,27.01,27.01,128100.0,17.6191,17.6256,17.5865,17.5865,128100.0
2009-04-13 14:40:00,27.01,27.03,26.93,26.93,146600.0,17.5865,17.5995,17.5344,17.5344,146600.0
2009-04-13 14:50:00,26.93,27.04,26.93,27.01,141500.0,17.5344,17.6061,17.5344,17.5865,141500.0
2009-04-13 15:00:00,27.02,27.05,26.97,27.04,211100.0,17.593,17.6126,17.5605,17.6061,211100.0
2009-04-13 15:10:00,27.04,27.05,26.98,27.04,163600.0,17.6061,17.6126,17.567,17.6061,163600.0
2009-04-13 15:20:00,27.04,27.06,26.96,26.96,254300.0,17.6061,17.6191,17.554,17.554,254300.0
2009-04-13 15:30:00,26.97,27.07,26.96,27.05,298800.0,17.5605,17.6256,17.554,17.6126,298800.0
2009-04-13 15:40:00,27.05,27.09,26.98,27.0,341900.0,17.6126,17.6386,17.567,17.58,341900.0
2009-04-13 15:50:00,27.0,27.03,26.91,26.92,647500.0,17.58,17.5995,17.5214,17.5279,647500.0
2009-04-14 09:30:00,26.59,26.9,26.25,26.41,196100.0,17.3131,17.5149,17.0917,17.1959,196100.0
2009-04-14 09:40:00,26.41,26.46,26.35,26.4,130500.0,17.1959,17.2284,17.1568,17.1893,130500.0
2009-04-14 09:50:00,26.41,26.42,26.28,26.29,110500.0,17.1959,17.2024,17.1112,17.1177,110500.0
2009-04-14 10:00:00,26.29,26.33,26.03,26.15,190300.0,17.1177,17.1438,16.9484,17.0266,190300.0
2009-04-14 10:10:00,26.14,26.2,26.11,26.2,153800.0,17.0201,17.0591,17.0005,17.0591,153800.0
2009-04-14 10:20:00,26.2,26.41,26.19,26.29,145300.0,17.0591,17.1959,17.0526,17.1177,145300.0
2009-04-14 10:30:00,26.29,26.53,26.29,26.4,257500.0,17.1177,17.274,17.1177,17.1893,257500.0
2009-04-14 10:40:00,26.4,26.58,26.37,26.4,181400.0,17.1893,17.3065,17.1698,17.1893,181400.0
2009-04-14 10:50:00,26.4,26.43,26.25,26.42,167000.0,17.1893,17.2089,17.0917,17.2024,167000.0
2009-04-14 11:00:00,26.42,26.51,26.4,26.44,254000.0,17.2024,17.261,17.1893,17.2154,254000.0
2009-04-14 11:10:00,26.43,26.44,26.26,26.28,181900.0,17.2089,17.2154,17.0982,17.1112,181900.0
2009-04-14 11:20:00,26.27,26.29,26.07,26.07,147400.0,17.1047,17.1177,16.9745,16.9745,147400.0
2009-04-14 11:30:00,26.08,26.27,26.07,26.19,290600.0,16.981,17.1047,16.9745,17.0526,290600.0
2009-04-14 11:40:00,26.19,26.25,26.02,26.1,202100.0,17.0526,17.0917,16.9419,16.994,202100.0
2009-04-14 11:50:00,26.11,26.11,25.96,26.01,162000.0,17.0005,17.0005,16.9029,16.9354,162000.0
2009-04-14 12:00:00,26.0,26.03,25.98,25.99,77700.0,16.9289,16.9484,16.9159,16.9224,77700.0
2009-04-14 12:10:00,25.98,26.0,25.91,25.94,129800.0,16.9159,16.9289,16.8703,16.8898,129800.0
2009-04-14 12:20:00,25.95,25.98,25.84,25.85,171600.0,16.8963,16.9159,16.8247,16.8312,171600.0
2009-04-14 12:30:00,25.85,25.94,25.81,25.89,105300.0,16.8312,16.8898,16.8052,16.8573,105300.0
2009-04-14 12:40:00,25.89,25.9,25.71,25.72,219500.0,16.8573,16.8638,16.7401,16.7466,219500.0
2009-04-14 12:50:00,25.73,25.74,25.5,25.5,219900.0,16.7531,16.7596,16.6033,16.6033,219900.0
2009-04-14 13:00:00,25.5,25.72,25.49,25.72,140200.0,16.6033,16.7466,16.5968,16.7466,140200.0
2009-04-14 13:10:00,25.71,25.77,25.68,25.77,137100.0,16.7401,16.7791,16.7205,16.7791,137100.0
2009-04-14 13:20:00,25.76,25.84,25.72,25.83,162400.0,16.7726,16.8247,16.7466,16.8182,162400.0
2009-04-14 13:30:00,25.82,25.85,25.67,25.67,190900.0,16.8117,16.8312,16.714,16.714,190900.0
2009-04-14 13:40:00,25.67,25.69,25.56,25.59,168600.0,16.714,16.7271,16.6424,16.6619,168600.0
2009-04-14 13:50:00,25.59,25.7,25.58,25.69,119800.0,16.6619,16.7336,16.6554,16.7271,119800.0
2009-04-14 14:00:00,25.69,25.7,25.62,25.64,147200.0,16.7271,16.7336,16.6815,16.6945,147200.0
2009-04-14 14:10:00,25.64,25.66,25.63,25.66,81000.0,16.6945,16.7075,16.688,16.7075,81000.0
2009-04-14 14:20:00,25.66,25.75,25.64,25.7,201600.0,16.7075,16.7661,16.6945,16.7336,201600.0
2009-04-14 14:30:00,25.7,25.71,25.63,25.66,113300.0,16.7336,16.7401,16.688,16.7075,113300.0
2009-04-14 14:40:00,25.66,25.69,25.62,25.69,109800.0,16.7075,16.7271,16.6815,16.7271,109800.0
2009-04-14 14:50:00,25.69,25.7,25.64,25.69,183900.0,16.7271,16.7336,16.6945,16.7271,183900.0
2009-04-14 15:00:00,25.7,25.75,25.68,25.72,127200.0,16.7336,16.7661,16.7205,16.7466,127200.0
2009-04-14 15:10:00,25.73,25.74,25.64,25.67,186100.0,16.7531,16.7596,16.6945,16.714,186100.0
2009-04-14 15:20:00,25.66,25.69,25.64,25.67,152800.0,16.7075,16.7271,16.6945,16.714,152800.0
2009-04-14 15:30:00,25.67,25.71,25.63,25.67,220900.0,16.714,16.7401,16.688,16.714,220900.0
2009-04-14 15:40:00,25.67,25.7,25.6,25.65,356500.0,16.714,16.7336,16.6685,16.701,356500.0
2009-04-14 15:50:00,25.64,25.65,25.51,25.55,668600.0,16.6945,16.701,16.6099,16.6359,668600.0
2009-04-15 09:30:00,25.67,25.98,25.5,25.58,206600.0,16.714,16.9159,16.6033,16.6554,206600.0
2009-04-15 09:40:00,25.58,25.89,25.58,25.77,96300.0,16.6554,16.8573,16.6554,16.7791,96300.0
2009-04-15 09:50:00,25.76,25.86,25.73,25.75,106500.0,16.7726,16.8377,16.7531,16.7661,106500.0
2009-04-15 10:00:00,25.76,25.97,25.75,25.85,203400.0,16.7726,16.9094,16.7661,16.8312,203400.0
2009-04-15 10:10:00,25.85,25.9,25.79,25.79,158400.0,16.8312,16.8638,16.7922,16.7922,158400.0
2009-04-15 10:20:00,25.8,25.87,25.79,25.8,108300.0,16.7987,16.8443,16.7922,16.7987,108300.0
2009-04-15 10:30:00,25.8,25.86,25.79,25.84,123700.0,16.7987,16.8377,16.7922,16.8247,123700.0
2009-04-15 10:40:00,25.83,25.86,25.81,25.85,133400.0,16.8182,16.8377,16.8052,16.8312,133400.0
2009-04-15 10:50:00,25.85,25.86,25.8,25.85,88200.0,16.8312,16.8377,16.7987,16.8312,88200.0
2009-04-15 11:00:00,25.85,25.85,25.79,25.81,82700.0,16.8312,16.8312,16.7922,16.8052,82700.0
2009-04-15 11:10:00,25.81,25.85,25.78,25.84,174100.0,16.8052,16.8312,16.7857,16.8247,174100.0
2009-04-15 11:20:00,25.84,25.85,25.81,25.82,82000.0,16.8247,16.8312,16.8052,16.8117,82000.0
2009-04-15 11:30:00,25.82,25.83,25.72,25.72,130300.0,16.8117,16.8182,16.7466,16.7466,130300.0
2009-04-15 11:40:00,25.73,25.79,25.72,25.77,123500.0,16.7531,16.7922,16.7466,16.7791,123500.0
2009-04-15 11:50:00,25.76,25.82,25.76,25.77,93700.0,16.7726,16.8117,16.7726,16.7791,93700.0
2009-04-15 12:00:00,25.77,25.82,25.75,25.81,93800.0,16.7791,16.8117,16.7661,16.8052,93800.0
2009-04-15 12:10:00,25.82,25.89,25.79,25.84,211800.0,16.8117,16.8573,16.7922,16.8247,211800.0
2009-04-15 12:20:00,25.84,25.9,25.81,25.89,55500.0,16.8247,16.8638,16.8052,16.8573,55500.0
2009-04-15 12:30:00,25.9,25.95,25.83,25.84,67100.0,16.8638,16.8963,16.8182,16.8247,67100.0
2009-04-15 12:40:00,25.83,25.97,25.83,25.97,66700.0,16.8182,16.9094,16.8182,16.9094,66700.0
2009-04-15 12:50:00,25.97,26.04,25.97,26.02,82200.0,16.9094,16.9549,16.9094,16.9419,82200.0
2009-04-15 13:00:00,26.03,26.07,25.9,25.91,91600.0,16.9484,16.9745,16.8638,16.8703,91600.0
2009-04-15 13:10:00,25.91,25.91,25.84,25.84,36800.0,16.8703,16.8703,16.8247,16.8247,36800.0
2009-04-15 13:20:00,25.84,25.9,25.8,25.9,60000.0,16.8247,16.8638,16.7987,16.8638,60000.0
2009-04-15 13:30:00,25.89,25.93,25.89,25.9,50700.0,16.8573,16.8833,16.8573,16.8638,50700.0
2009-04-15 13:40:00,25.89,25.93,25.88,25.9,70200.0,16.8573,16.8833,16.8508,16.8638,70200.0
2009-04-15 13:50:00,25.91,25.92,25.88,25.91,72100.0,16.8703,16.8768,16.8508,16.8703,72100.0
2009-04-15 14:00:00,25.91,26.04,25.87,26.01,131300.0,16.8703,16.9549,16.8443,16.9354,131300.0
2009-04-15 14:10:00,26.01,26.01,25.85,25.86,103700.0,16.9354,16.9354,16.8312,16.8377,103700.0
2009-04-15 14:20:00,25.86,25.9,25.78,25.8,87100.0,16.8377,16.8638,16.7857,16.7987,87100.0
2009-04-15 14:30:00,25.8,25.87,25.78,25.86,151100.0,16.7987,16.8443,16.7857,16.8377,151100.0
2009-04-15 14:40:00,25.86,25.88,25.82,25.87,165800.0,16.8377,16.8508,16.8117,16.8443,165800.0
2009-04-15 14:50:00,25.87,25.88,25.78,25.84,112900.0,16.8443,16.8508,16.7857,16.8247,112900.0
2009-04-15 15:00:00,25.84,25.88,25.79,25.85,143500.0,16.8247,16.8508,16.7922,16.8312,143500.0
2009-04-15 15:10:00,25.84,25.92,25.83,25.87,203600.0,16.8247,16.8768,16.8182,16.8443,203600.0
2009-04-15 15:20:00,25.87,25.88,25.82,25.85,115100.0,16.8443,16.8508,16.8117,16.8312,115100.0
2009-04-15 15:30:00,25.85,25.88,25.82,25.84,131300.0,16.8312,16.8508,16.8117,16.8247,131300.0
2009-04-15 15:40:00,25.83,25.89,25.79,25.85,169300.0,16.8182,16.8573,16.7922,16.8312,169300.0
2009-04-15 15:50:00,25.84,25.95,25.83,25.89,501800.0,16.8247,16.8963,16.8182,16.8573,501800.0
2009-04-16 09:30:00,26.12,26.25,25.89,26.12,175900.0,17.007,17.0917,16.8573,17.007,175900.0
2009-04-16 09:40:00,26.11,26.11,25.7,25.75,103400.0,17.0005,17.0005,16.7336,16.7661,103400.0
2009-04-16 09:50:00,25.75,25.96,25.74,25.88,80800.0,16.7661,16.9029,16.7596,16.8508,80800.0
2009-04-16 10:00:00,25.88,25.92,25.75,25.81,125400.0,16.8508,16.8768,16.7661,16.8052,125400.0
2009-04-16 10:10:00,25.81,25.84,25.76,25.79,90000.0,16.8052,16.8247,16.7726,16.7922,90000.0
2009-04-16 10:20:00,25.78,25.96,25.78,25.92,78600.0,16.7857,16.9029,16.7857,16.8768,78600.0
2009-04-16 10:30:00,25.92,25.97,25.85,25.9,76500.0,16.8768,16.9094,16.8312,16.8638,76500.0
2009-04-16 10:40:00,25.9,25.94,25.76,25.84,101800.0,16.8638,16.8898,16.7726,16.8247,101800.0
2009-04-16 10:50:00,25.84,25.95,25.84,25.95,118500.0,16.8247,16.8963,16.8247,16.8963,118500.0
2009-04-16 11:00:00,25.96,26.07,25.94,26.07,128100.0,16.9029,16.9745,16.8898,16.9745,128100.0
2009-04-16 11:10:00,26.07,26.11,26.03,26.08,123600.0,16.9745,17.0005,16.9484,16.981,123600.0
2009-04-16 11:20:00,26.08,26.1,25.98,26.0,102100.0,16.981,16.994,16.9159,16.9289,102100.0
2009-04-16 11:30:00,26.0,26.1,26.0,26.02,77900.0,16.9289,16.994,16.9289,16.9419,77900.0
2009-04-16 11:40:00,26.02,26.04,25.98,25.99,131600.0,16.9419,16.9549,16.9159,16.9224,131600.0
2009-04-16 11:50:00,25.99,26.0,25.91,25.92,53200.0,16.9224,16.9289,16.8703,16.8768,53200.0
2009-04-16 12:00:00,25.92,25.97,25.89,25.95,60600.0,16.8768,16.9094,16.8573,16.8963,60600.0
2009-04-16 12:10:00,25.96,25.98,25.94,25.95,54500.0,16.9029,16.9159,16.8898,16.8963,54500.0
2009-04-16 12:20:00,25.95,25.97,25.89,25.89,47600.0,16.8963,16.9094,16.8573,16.8573,47600.0
2009-04-16 12:30:00,25.89,25.89,25.83,25.83,79700.0,16.8573,16.8573,16.8182,16.8182,79700.0
2009-04-16 12:40:00,25.83,25.96,25.83,25.95,119600.0,16.8182,16.9029,16.8182,16.8963,119600.0
2009-04-16 12:50:00,25.95,25.97,25.92,25.93,55600.0,16.8963,16.9094,16.8768,16.8833,55600.0
2009-04-16 13:00:00,25.93,25.96,25.83,25.86,84100.0,16.8833,16.9029,16.8182,16.8377,84100.0
2009-04-16 13:10:00,25.85,25.89,25.81,25.87,63000.0,16.8312,16.8573,16.8052,16.8443,63000.0
2009-04-16 13:20:00,25.88,25.93,25.86,25.87,123500.0,16.8508,16.8833,16.8377,16.8443,123500.0
2009-04-16 13:30:00,25.87,25.89,25.79,25.8,146800.0,16.8443,16.8573,16.7922,16.7987,146800.0
2009-04-16 13:40:00,25.8,25.82,25.78,25.8,127100.0,16.7987,16.8117,16.7857,16.7987,127100.0
2009-04-16 13:50:00,25.79,25.85,25.74,25.85,178600.0,16.7922,16.8312,16.7596,16.8312,178600.0
2009-04-16 14:00:00,25.84,25.98,25.82,25.94,234700.0,16.8247,16.9159,16.8117,16.8898,234700.0
2009-04-16 14:10:00,25.94,25.97,25.89,25.9,111600.0,16.8898,16.9094,16.8573,16.8638,111600.0
2009-04-16 14:20:00,25.9,26.0,25.89,26.0,159100.0,16.8638,16.9289,16.8573,16.9289,159100.0
2009-04-16 14:30:00,26.0,26.08,25.98,26.08,154800.0,16.9289,16.981,16.9159,16.981,154800.0
2009-04-16 14:40:00,26.08,26.15,25.99,26.12,241600.0,16.981,17.0266,16.9224,17.007,241600.0
2009-04-16 14:50:00,26.12,26.23,26.12,26.18,269200.0,17.007,17.0787,17.007,17.0461,269200.0
2009-04-16 15:00:00,26.18,26.19,25.98,26.07,321300.0,17.0461,17.0526,16.9159,16.9745,321300.0
2009-04-16 15:10:00,26.07,26.16,26.06,26.16,148800.0,16.9745,17.0331,16.968,17.0331,148800.0
2009-04-16 15:20:00,26.16,26.27,26.13,26.23,262200.0,17.0331,17.1047,17.0135,17.0787,262200.0
2009-04-16 15:30:00,26.23,26.28,26.2,26.26,353800.0,17.0787,17.1112,17.0591,17.0982,353800.0
2009-04-16 15:40:00,26.26,26.3,26.1,26.1,552800.0,17.0982,17.1242,16.994,16.994,552800.0
2009-04-16 15:50:00,26.1,26.21,26.07,26.09,766000.0,16.994,17.0656,16.9745,16.9875,766000.0
2009-04-17 09:30:00,26.12,26.33,26.03,26.25,881200.0,17.007,17.1438,16.9484,17.0917,881200.0
2009-04-17 09:40:00,26.25,26.25,26.05,26.13,91300.0,17.0917,17.0917,16.9615,17.0135,91300.0
2009-04-17 09:50:00,26.13,26.31,26.05,26.18,109400.0,17.0135,17.1307,16.9615,17.0461,109400.0
2009-04-17 10:00:00,26.19,26.3,26.15,26.25,110900.0,17.0526,17.1242,17.0266,17.0917,110900.0
2009-04-17 10:10:00,26.24,26.25,26.07,26.09,135100.0,17.0852,17.0917,16.9745,16.9875,135100.0
2009-04-17 10:20:00,26.09,26.14,26.02,26.1,71800.0,16.9875,17.0201,16.9419,16.994,71800.0
2009-04-17 10:30:00,26.09,26.1,26.0,26.08,268600.0,16.9875,16.994,16.9289,16.981,268600.0
2009-04-17 10:40:00,26.08,26.1,26.08,26.09,84700.0,16.981,16.994,16.981,16.9875,84700.0
2009-04-17 10:50:00,26.09,26.11,26.05,26.06,111500.0,16.9875,17.0005,16.9615,16.968,111500.0
2009-04-17 11:00:00,26.05,26.09,26.05,26.08,44500.0,16.9615,16.9875,16.9615,16.981,44500.0
2009-04-17 11:10:00,26.07,26.11,26.07,26.09,46400.0,16.9745,17.0005,16.9745,16.9875,46400.0
2009-04-17 11:20:00,26.09,26.14,26.07,26.13,110900.0,16.9875,17.0201,16.9745,17.0135,110900.0
2009-04-17 11:30:00,26.14,26.25,26.08,26.22,162600.0,17.0201,17.0917,16.981,17.0721,162600.0
2009-04-17 11:40:00,26.21,26.25,26.17,26.2,123200.0,17.0656,17.0917,17.0396,17.0591,123200.0
2009-04-17 11:50:00,26.21,26.24,26.19,26.21,83400.0,17.0656,17.0852,17.0526,17.0656,83400.0
2009-04-17 12:00:00,26.21,26.22,26.16,26.2,49500.0,17.0656,17.0721,17.0331,17.0591,49500.0
2009-04-17 12:10:00,26.2,26.22,26.16,26.17,35400.0,17.0591,17.0721,17.0331,17.0396,35400.0
2009-04-17 12:20:00,26.17,26.36,26.17,26.36,183800.0,17.0396,17.1633,17.0396,17.1633,183800.0
2009-04-17 12:30:00,26.35,26.36,26.18,26.22,89400.0,17.1568,17.1633,17.0461,17.0721,89400.0
2009-04-17 12:40:00,26.22,26.31,26.21,26.25,42600.0,17.0721,17.1307,17.0656,17.0917,42600.0
2009-04-17 12:50:00,26.25,26.28,26.2,26.22,93900.0,17.0917,17.1112,17.0591,17.0721,93900.0
2009-04-17 13:00:00,26.21,26.25,26.21,26.25,80000.0,17.0656,17.0917,17.0656,17.0917,80000.0
2009-04-17 13:10:00,26.24,26.25,26.16,26.18,75900.0,17.0852,17.0917,17.0331,17.0461,75900.0
2009-04-17 13:20:00,26.17,26.23,26.17,26.19,78300.0,17.0396,17.0787,17.0396,17.0526,78300.0
2009-04-17 13:30:00,26.18,26.2,26.18,26.18,65400.0,17.0461,17.0591,17.0461,17.0461,65400.0
2009-04-17 13:40:00,26.19,26.29,26.18,26.25,175900.0,17.0526,17.1177,17.0461,17.0917,175900.0
2009-04-17 13:50:00,26.25,26.31,26.24,26.26,88100.0,17.0917,17.1307,17.0852,17.0982,88100.0
2009-04-17 14:00:00,26.26,26.27,26.25,26.25,64200.0,17.0982,17.1047,17.0917,17.0917,64200.0
2009-04-17 14:10:00,26.26,26.34,26.22,26.34,145000.0,17.0982,17.1503,17.0721,17.1503,145000.0
2009-04-17 14:20:00,26.34,26.39,26.32,26.33,98600.0,17.1503,17.1828,17.1373,17.1438,98600.0
2009-04-17 14:30:00,26.34,26.41,26.33,26.36,109300.0,17.1503,17.1959,17.1438,17.1633,109300.0
2009-04-17 14:40:00,26.36,26.37,26.26,26.26,85300.0,17.1633,17.1698,17.0982,17.0982,85300.0
2009-04-17 14:50:00,26.26,26.28,26.13,26.13,107000.0,17.0982,17.1112,17.0135,17.0135,107000.0
2009-04-17 15:00:00,26.13,26.26,26.13,26.2,140800.0,17.0135,17.0982,17.0135,17.0591,140800.0
2009-04-17 15:10:00,26.2,26.24,26.2,26.21,62900.0,17.0591,17.0852,17.0591,17.0656,62900.0
2009-04-17 15:20:00,26.2,26.25,26.2,26.23,115300.0,17.0591,17.0917,17.0591,17.0787,115300.0
2009-04-17 15:30:00,26.23,26.23,26.14,26.18,171700.0,17.0787,17.0787,17.0201,17.0461,171700.0
2009-04-17 15:40:00,26.19,26.25,26.16,26.21,237900.0,17.0526,17.0917,17.0331,17.0656,237900.0
2009-04-17 15:50:00,26.21,26.23,26.13,26.18,380700.0,17.0656,17.0787,17.0135,17.0461,380700.0
2009-04-20 09:30:00,25.77,25.96,25.5,25.56,211400.0,16.7791,16.9029,16.6033,16.6424,211400.0
2009-04-20 09:40:00,25.58,25.69,25.43,25.55,258300.0,16.6554,16.7271,16.5578,16.6359,258300.0
2009-04-20 09:50:00,25.55,25.59,25.31,25.38,134100.0,16.6359,16.6619,16.4796,16.5252,134100.0
2009-04-20 10:00:00,25.38,25.49,25.34,25.43,139900.0,16.5252,16.5968,16.4992,16.5578,139900.0
2009-04-20 10:10:00,25.42,25.42,25.3,25.36,226600.0,16.5513,16.5513,16.4731,16.5122,226600.0
2009-04-20 10:20:00,25.37,25.41,25.28,25.35,121400.0,16.5187,16.5447,16.4601,16.5057,121400.0
2009-04-20 10:30:00,25.36,25.41,25.32,25.34,158300.0,16.5122,16.5447,16.4861,16.4992,158300.0
2009-04-20 10:40:00,25.34,25.34,25.2,25.22,106000.0,16.4992,16.4992,16.408,16.421,106000.0
2009-04-20 10:50:00,25.23,25.25,25.0,25.14,176500.0,16.4275,16.4406,16.2778,16.3689,176500.0
2009-04-20 11:00:00,25.14,25.22,25.09,25.21,87500.0,16.3689,16.421,16.3364,16.4145,87500.0
2009-04-20 11:10:00,25.22,25.29,25.2,25.22,113400.0,16.421,16.4666,16.408,16.421,113400.0
2009-04-20 11:20:00,25.23,25.25,25.16,25.17,59300.0,16.4275,16.4406,16.382,16.3885,59300.0
2009-04-20 11:30:00,25.17,25.25,25.15,25.24,67400.0,16.3885,16.4406,16.3755,16.4341,67400.0
2009-04-20 11:40:00,25.25,25.3,25.23,25.25,108000.0,16.4406,16.4731,16.4275,16.4406,108000.0
2009-04-20 11:50:00,25.25,25.3,25.16,25.18,95500.0,16.4406,16.4731,16.382,16.395,95500.0
2009-04-20 12:00:00,25.18,25.19,25.02,25.03,121200.0,16.395,16.4015,16.2908,16.2973,121200.0
2009-04-20 12:10:00,25.03,25.04,24.92,24.99,273400.0,16.2973,16.3038,16.2257,16.2713,273400.0
2009-04-20 12:20:00,24.99,25.0,24.89,24.9,92000.0,16.2713,16.2778,16.2062,16.2127,92000.0
2009-04-20 12:30:00,24.91,24.94,24.86,24.89,99600.0,16.2192,16.2387,16.1866,16.2062,99600.0
2009-04-20 12:40:00,24.89,24.94,24.89,24.91,86100.0,16.2062,16.2387,16.2062,16.2192,86100.0
2009-04-20 12:50:00,24.91,24.94,24.9,24.94,71400.0,16.2192,16.2387,16.2127,16.2387,71400.0
2009-04-20 13:00:00,24.93,24.94,24.86,24.87,84600.0,16.2322,16.2387,16.1866,16.1931,84600.0
2009-04-20 13:10:00,24.87,24.88,24.72,24.84,227000.0,16.1931,16.1997,16.0955,16.1736,227000.0
2009-04-20 13:20:00,24.84,24.89,24.82,24.83,132500.0,16.1736,16.2062,16.1606,16.1671,132500.0
2009-04-20 13:30:00,24.83,24.91,24.8,24.9,79300.0,16.1671,16.2192,16.1476,16.2127,79300.0
2009-04-20 13:40:00,24.9,24.95,24.9,24.93,81000.0,16.2127,16.2452,16.2127,16.2322,81000.0
2009-04-20 13:50:00,24.93,24.94,24.88,24.91,60100.0,16.2322,16.2387,16.1997,16.2192,60100.0
2009-04-20 14:00:00,24.91,24.92,24.84,24.88,85200.0,16.2192,16.2257,16.1736,16.1997,85200.0
2009-04-20 14:10:00,24.88,24.89,24.79,24.85,119200.0,16.1997,16.2062,16.1411,16.1801,119200.0
2009-04-20 14:20:00,24.84,24.89,24.81,24.83,207500.0,16.1736,16.2062,16.1541,16.1671,207500.0
2009-04-20 14:30:00,24.83,24.84,24.79,24.84,103700.0,16.1671,16.1736,16.1411,16.1736,103700.0
2009-04-20 14:40:00,24.83,24.89,24.82,24.87,108400.0,16.1671,16.2062,16.1606,16.1931,108400.0
2009-04-20 14:50:00,24.87,24.88,24.78,24.81,105600.0,16.1931,16.1997,16.1345,16.1541,105600.0
2009-04-20 15:00:00,24.8,24.81,24.72,24.76,120200.0,16.1476,16.1541,16.0955,16.1215,120200.0
2009-04-20 15:10:00,24.76,24.76,24.65,24.68,151300.0,16.1215,16.1215,16.0499,16.0694,151300.0
2009-04-20 15:20:00,24.68,24.68,24.6,24.62,215500.0,16.0694,16.0694,16.0173,16.0304,215500.0
2009-04-20 15:30:00,24.61,24.76,24.6,24.67,372600.0,16.0239,16.1215,16.0173,16.0629,372600.0
2009-04-20 15:40:00,24.67,24.75,24.64,24.72,356700.0,16.0629,16.115,16.0434,16.0955,356700.0
2009-04-20 15:50:00,24.73,24.73,24.57,24.59,623900.0,16.102,16.102,15.9978,16.0108,623900.0
2009-04-21 09:30:00,24.5,24.87,24.29,24.41,292700.0,15.9522,16.1931,15.8155,15.8936,292700.0
2009-04-21 09:40:00,24.4,24.51,24.28,24.31,267400.0,15.8871,15.9587,15.809,15.8285,267400.0
2009-04-21 09:50:00,24.3,24.5,24.27,24.34,339700.0,15.822,15.9522,15.8025,15.8481,339700.0
2009-04-21 10:00:00,24.34,24.46,24.3,24.38,242400.0,15.8481,15.9262,15.822,15.8741,242400.0
2009-04-21 10:10:00,24.38,24.4,24.33,24.36,282600.0,15.8741,15.8871,15.8415,15.8611,282600.0
2009-04-21 10:20:00,24.35,24.51,24.35,24.4,268700.0,15.8546,15.9587,15.8546,15.8871,268700.0
2009-04-21 10:30:00,24.4,24.5,24.33,24.36,171400.0,15.8871,15.9522,15.8415,15.8611,171400.0
2009-04-21 10:40:00,24.36,24.42,24.34,24.4,112800.0,15.8611,15.9001,15.8481,15.8871,112800.0
2009-04-21 10:50:00,24.39,24.4,24.33,24.36,171300.0,15.8806,15.8871,15.8415,15.8611,171300.0
2009-04-21 11:00:00,24.36,24.41,24.34,24.34,100100.0,15.8611,15.8936,15.8481,15.8481,100100.0
2009-04-21 11:10:00,24.34,24.53,24.33,24.5,272000.0,15.8481,15.9718,15.8415,15.9522,272000.0
2009-04-21 11:20:00,24.49,24.54,24.47,24.47,182000.0,15.9457,15.9783,15.9327,15.9327,182000.0
2009-04-21 11:30:00,24.47,24.48,24.39,24.4,129800.0,15.9327,15.9392,15.8806,15.8871,129800.0
2009-04-21 11:40:00,24.4,24.55,24.36,24.46,201600.0,15.8871,15.9848,15.8611,15.9262,201600.0
2009-04-21 11:50:00,24.54,24.54,24.47,24.5,110200.0,15.9783,15.9783,15.9327,15.9522,110200.0
2009-04-21 12:00:00,24.5,24.52,24.43,24.44,124700.0,15.9522,15.9653,15.9067,15.9132,124700.0
2009-04-21 12:10:00,24.43,24.48,24.41,24.47,53600.0,15.9067,15.9392,15.8936,15.9327,53600.0
2009-04-21 12:20:00,24.48,24.5,24.42,24.44,75000.0,15.9392,15.9522,15.9001,15.9132,75000.0
2009-04-21 12:30:00,24.44,24.5,24.43,24.48,60100.0,15.9132,15.9522,15.9067,15.9392,60100.0
2009-04-21 12:40:00,24.49,24.58,24.48,24.58,129900.0,15.9457,16.0043,15.9392,16.0043,129900.0
2009-04-21 12:50:00,24.58,24.64,24.55,24.57,103000.0,16.0043,16.0434,15.9848,15.9978,103000.0
2009-04-21 13:00:00,24.57,24.62,24.57,24.61,62400.0,15.9978,16.0304,15.9978,16.0239,62400.0
2009-04-21 13:10:00,24.6,24.67,24.6,24.61,79700.0,16.0173,16.0629,16.0173,16.0239,79700.0
2009-04-21 13:20:00,24.61,24.69,24.6,24.68,108700.0,16.0239,16.0759,16.0173,16.0694,108700.0
2009-04-21 13:30:00,24.68,24.69,24.67,24.68,83600.0,16.0694,16.0759,16.0629,16.0694,83600.0
2009-04-21 13:40:00,24.68,24.74,24.68,24.7,88000.0,16.0694,16.1085,16.0694,16.0825,88000.0
2009-04-21 13:50:00,24.7,24.71,24.69,24.69,83900.0,16.0825,16.089,16.0759,16.0759,83900.0
2009-04-21 14:00:00,24.7,24.74,24.68,24.69,80000.0,16.0825,16.1085,16.0694,16.0759,80000.0
2009-04-21 14:10:00,24.68,24.7,24.67,24.69,93400.0,16.0694,16.0825,16.0629,16.0759,93400.0
2009-04-21 14:20:00,24.7,24.76,24.69,24.74,101700.0,16.0825,16.1215,16.0759,16.1085,101700.0
2009-04-21 14:30:00,24.77,24.8,24.74,24.74,96200.0,16.128,16.1476,16.1085,16.1085,96200.0
2009-04-21 14:40:00,24.75,24.78,24.64,24.64,142300.0,16.115,16.1345,16.0434,16.0434,142300.0
2009-04-21 14:50:00,24.65,24.67,24.58,24.6,127400.0,16.0499,16.0629,16.0043,16.0173,127400.0
2009-04-21 15:00:00,24.6,24.69,24.58,24.67,102200.0,16.0173,16.0759,16.0043,16.0629,102200.0
2009-04-21 15:10:00,24.67,24.7,24.63,24.64,128700.0,16.0629,16.0825,16.0369,16.0434,128700.0
2009-04-21 15:20:00,24.63,24.65,24.6,24.65,206600.0,16.0369,16.0499,16.0173,16.0499,206600.0
2009-04-21 15:30:00,24.65,24.67,24.61,24.65,247600.0,16.0499,16.0629,16.0239,16.0499,247600.0
2009-04-21 15:40:00,24.66,24.67,24.61,24.63,211700.0,16.0564,16.0629,16.0239,16.0369,211700.0
2009-04-21 15:50:00,24.63,24.69,24.62,24.66,294200.0,16.0369,16.0759,16.0304,16.0564,294200.0
2009-04-22 09:30:00,24.5,24.82,24.45,24.64,179300.0,15.9522,16.1606,15.9197,16.0434,179300.0
2009-04-22 09:40:00,24.62,24.73,24.56,24.7,123200.0,16.0304,16.102,15.9913,16.0825,123200.0
2009-04-22 09:50:00,24.7,24.8,24.67,24.76,104000.0,16.0825,16.1476,16.0629,16.1215,104000.0
2009-04-22 10:00:00,24.77,25.04,24.77,25.0,180500.0,16.128,16.3038,16.128,16.2778,180500.0
2009-04-22 10:10:00,25.0,25.22,25.0,25.13,329300.0,16.2778,16.421,16.2778,16.3624,329300.0
2009-04-22 10:20:00,25.14,25.37,25.11,25.2,296100.0,16.3689,16.5187,16.3494,16.408,296100.0
2009-04-22 10:30:00,25.21,25.24,24.98,24.99,189800.0,16.4145,16.4341,16.2648,16.2713,189800.0
2009-04-22 10:40:00,24.99,25.05,24.93,25.01,214100.0,16.2713,16.3103,16.2322,16.2843,214100.0
2009-04-22 10:50:00,25.01,25.05,24.96,25.04,116400.0,16.2843,16.3103,16.2517,16.3038,116400.0
2009-04-22 11:00:00,25.04,25.05,24.99,25.03,190200.0,16.3038,16.3103,16.2713,16.2973,190200.0
2009-04-22 11:10:00,25.05,25.05,24.99,25.03,133200.0,16.3103,16.3103,16.2713,16.2973,133200.0
2009-04-22 11:20:00,25.03,25.2,25.03,25.2,187000.0,16.2973,16.408,16.2973,16.408,187000.0
2009-04-22 11:30:00,25.2,25.26,25.17,25.19,84900.0,16.408,16.4471,16.3885,16.4015,84900.0
2009-04-22 11:40:00,25.19,25.3,25.18,25.28,106200.0,16.4015,16.4731,16.395,16.4601,106200.0
2009-04-22 11:50:00,25.29,25.35,25.24,25.34,94200.0,16.4666,16.5057,16.4341,16.4992,94200.0
2009-04-22 12:00:00,25.35,25.44,25.33,25.43,177500.0,16.5057,16.5643,16.4927,16.5578,177500.0
2009-04-22 12:10:00,25.43,25.43,25.35,25.39,59700.0,16.5578,16.5578,16.5057,16.5317,59700.0
2009-04-22 12:20:00,25.39,25.47,25.34,25.36,199700.0,16.5317,16.5838,16.4992,16.5122,199700.0
2009-04-22 12:30:00,25.35,25.43,25.33,25.33,99300.0,16.5057,16.5578,16.4927,16.4927,99300.0
2009-04-22 12:40:00,25.34,25.34,25.2,25.23,117700.0,16.4992,16.4992,16.408,16.4275,117700.0
2009-04-22 12:50:00,25.23,25.28,25.2,25.23,60700.0,16.4275,16.4601,16.408,16.4275,60700.0
2009-04-22 13:00:00,25.23,25.35,25.22,25.34,129800.0,16.4275,16.5057,16.421,16.4992,129800.0
2009-04-22 13:10:00,25.33,25.34,25.25,25.33,78500.0,16.4927,16.4992,16.4406,16.4927,78500.0
2009-04-22 13:20:00,25.32,25.33,25.27,25.28,51900.0,16.4861,16.4927,16.4536,16.4601,51900.0
2009-04-22 13:30:00,25.28,25.32,25.26,25.31,63300.0,16.4601,16.4861,16.4471,16.4796,63300.0
2009-04-22 13:40:00,25.31,25.31,25.27,25.3,43200.0,16.4796,16.4796,16.4536,16.4731,43200.0
2009-04-22 13:50:00,25.3,25.38,25.3,25.32,120600.0,16.4731,16.5252,16.4731,16.4861,120600.0
2009-04-22 14:00:00,25.32,25.35,25.29,25.33,147500.0,16.4861,16.5057,16.4666,16.4927,147500.0
2009-04-22 14:10:00,25.33,25.41,25.33,25.4,131900.0,16.4927,16.5447,16.4927,16.5382,131900.0
2009-04-22 14:20:00,25.4,25.41,25.36,25.37,68300.0,16.5382,16.5447,16.5122,16.5187,68300.0
2009-04-22 14:30:00,25.37,25.45,25.37,25.43,81000.0,16.5187,16.5708,16.5187,16.5578,81000.0
2009-04-22 14:40:00,25.42,25.46,25.41,25.42,75500.0,16.5513,16.5773,16.5447,16.5513,75500.0
2009-04-22 14:50:00,25.43,25.44,25.37,25.4,91800.0,16.5578,16.5643,16.5187,16.5382,91800.0
2009-04-22 15:00:00,25.4,25.4,25.32,25.34,149400.0,16.5382,16.5382,16.4861,16.4992,149400.0
2009-04-22 15:10:00,25.34,25.47,25.27,25.31,248900.0,16.4992,16.5838,16.4536,16.4796,248900.0
2009-04-22 15:20:00,25.31,25.4,25.27,25.29,209600.0,16.4796,16.5382,16.4536,16.4666,209600.0
2009-04-22 15:30:00,25.28,25.31,25.16,25.19,180900.0,16.4601,16.4796,16.382,16.4015,180900.0
2009-04-22 15:40:00,25.2,25.22,25.03,25.09,301200.0,16.408,16.421,16.2973,16.3364,301200.0
2009-04-22 15:50:00,25.09,25.14,25.0,25.0,402000.0,16.3364,16.3689,16.2778,16.2778,402000.0
2009-04-23 09:30:00,24.98,24.98,24.01,24.12,493100.0,16.2648,16.2648,15.6332,15.7048,493100.0
2009-04-23 09:40:00,24.12,24.13,23.57,23.63,637000.0,15.7048,15.7113,15.3467,15.3858,637000.0
2009-04-23 09:50:00,23.62,23.72,23.42,23.42,454700.0,15.3793,15.4444,15.249,15.249,454700.0
2009-04-23 10:00:00,23.42,23.74,23.41,23.42,408100.0,15.249,15.4574,15.2425,15.249,408100.0
2009-04-23 10:10:00,23.42,23.54,23.27,23.28,480300.0,15.249,15.3272,15.1514,15.1579,480300.0
2009-04-23 10:20:00,23.28,23.37,23.22,23.25,246200.0,15.1579,15.2165,15.1188,15.1383,246200.0
2009-04-23 10:30:00,23.25,23.62,23.13,23.61,356700.0,15.1383,15.3793,15.0602,15.3727,356700.0
2009-04-23 10:40:00,23.61,23.78,23.54,23.58,226800.0,15.3727,15.4834,15.3272,15.3532,226800.0
2009-04-23 10:50:00,23.57,23.62,23.46,23.46,232000.0,15.3467,15.3793,15.2751,15.2751,232000.0
2009-04-23 11:00:00,23.47,23.56,23.42,23.47,228400.0,15.2816,15.3402,15.249,15.2816,228400.0
2009-04-23 11:10:00,23.46,23.48,23.27,23.39,184700.0,15.2751,15.2881,15.1514,15.2295,184700.0
2009-04-23 11:20:00,23.4,23.5,23.39,23.42,150300.0,15.236,15.3011,15.2295,15.249,150300.0
2009-04-23 11:30:00,23.41,23.49,23.37,23.43,151400.0,15.2425,15.2946,15.2165,15.2555,151400.0
2009-04-23 11:40:00,23.43,23.44,23.36,23.39,137700.0,15.2555,15.2621,15.21,15.2295,137700.0
2009-04-23 11:50:00,23.39,23.47,23.39,23.46,134600.0,15.2295,15.2816,15.2295,15.2751,134600.0
2009-04-23 12:00:00,23.47,23.5,23.44,23.5,180100.0,15.2816,15.3011,15.2621,15.3011,180100.0
2009-04-23 12:10:00,23.5,23.57,23.49,23.52,114900.0,15.3011,15.3467,15.2946,15.3141,114900.0
2009-04-23 12:20:00,23.52,23.53,23.46,23.49,253400.0,15.3141,15.3207,15.2751,15.2946,253400.0
2009-04-23 12:30:00,23.49,23.51,23.42,23.5,108500.0,15.2946,15.3076,15.249,15.3011,108500.0
2009-04-23 12:40:00,23.51,23.56,23.48,23.56,61800.0,15.3076,15.3402,15.2881,15.3402,61800.0
2009-04-23 12:50:00,23.57,23.63,23.56,23.63,112400.0,15.3467,15.3858,15.3402,15.3858,112400.0
2009-04-23 13:00:00,23.63,23.66,23.59,23.63,145500.0,15.3858,15.4053,15.3597,15.3858,145500.0
2009-04-23 13:10:00,23.63,23.71,23.62,23.71,162300.0,15.3858,15.4379,15.3793,15.4379,162300.0
2009-04-23 13:20:00,23.71,23.75,23.7,23.74,147200.0,15.4379,15.4639,15.4313,15.4574,147200.0
2009-04-23 13:30:00,23.74,23.75,23.66,23.73,118600.0,15.4574,15.4639,15.4053,15.4509,118600.0
2009-04-23 13:40:00,23.73,23.75,23.67,23.69,116500.0,15.4509,15.4639,15.4118,15.4248,116500.0
2009-04-23 13:50:00,23.69,23.75,23.69,23.75,117900.0,15.4248,15.4639,15.4248,15.4639,117900.0
2009-04-23 14:00:00,23.74,23.75,23.7,23.7,132500.0,15.4574,15.4639,15.4313,15.4313,132500.0
2009-04-23 14:10:00,23.7,23.75,23.67,23.71,114700.0,15.4313,15.4639,15.4118,15.4379,114700.0
2009-04-23 14:20:00,23.71,23.78,23.7,23.77,164000.0,15.4379,15.4834,15.4313,15.4769,164000.0
2009-04-23 14:30:00,23.76,23.8,23.73,23.8,142300.0,15.4704,15.4965,15.4509,15.4965,142300.0
2009-04-23 14:40:00,23.8,23.89,23.8,23.82,195900.0,15.4965,15.5551,15.4965,15.5095,195900.0
2009-04-23 14:50:00,23.82,23.83,23.75,23.76,158200.0,15.5095,15.516,15.4639,15.4704,158200.0
2009-04-23 15:00:00,23.76,23.77,23.66,23.67,202400.0,15.4704,15.4769,15.4053,15.4118,202400.0
2009-04-23 15:10:00,23.67,23.67,23.57,23.62,258600.0,15.4118,15.4118,15.3467,15.3793,258600.0
2009-04-23 15:20:00,23.62,23.71,23.6,23.62,192600.0,15.3793,15.4379,15.3662,15.3793,192600.0
2009-04-23 15:30:00,23.62,23.7,23.55,23.59,324900.0,15.3793,15.4313,15.3337,15.3597,324900.0
2009-04-23 15:40:00,23.59,23.73,23.59,23.69,407800.0,15.3597,15.4509,15.3597,15.4248,407800.0
2009-04-23 15:50:00,23.69,23.83,23.65,23.7,752100.0,15.4248,15.516,15.3988,15.4313,752100.0
2009-04-24 09:30:00,23.21,23.93,23.15,23.92,317400.0,15.1123,15.5811,15.0732,15.5746,317400.0
2009-04-24 09:40:00,23.93,24.25,23.88,24.11,208700.0,15.5811,15.7895,15.5485,15.6983,208700.0
2009-04-24 09:50:00,24.1,24.28,24.1,24.22,182500.0,15.6918,15.809,15.6918,15.7699,182500.0
2009-04-24 10:00:00,24.23,24.25,23.98,23.99,145800.0,15.7764,15.7895,15.6137,15.6202,145800.0
2009-04-24 10:10:00,23.98,24.05,23.88,24.03,157300.0,15.6137,15.6592,15.5485,15.6462,157300.0
2009-04-24 10:20:00,24.04,24.04,23.88,24.0,148600.0,15.6527,15.6527,15.5485,15.6267,148600.0
2009-04-24 10:30:00,24.0,24.04,23.91,24.03,107200.0,15.6267,15.6527,15.5681,15.6462,107200.0
2009-04-24 10:40:00,24.03,24.03,23.91,24.0,118200.0,15.6462,15.6462,15.5681,15.6267,118200.0
2009-04-24 10:50:00,23.99,24.03,23.95,23.98,68500.0,15.6202,15.6462,15.5941,15.6137,68500.0
2009-04-24 11:00:00,23.97,24.06,23.9,23.94,151400.0,15.6071,15.6657,15.5616,15.5876,151400.0
2009-04-24 11:10:00,23.94,24.09,23.94,24.02,108000.0,15.5876,15.6853,15.5876,15.6397,108000.0
2009-04-24 11:20:00,24.02,24.02,23.93,23.98,61900.0,15.6397,15.6397,15.5811,15.6137,61900.0
2009-04-24 11:30:00,23.97,24.02,23.97,23.99,52700.0,15.6071,15.6397,15.6071,15.6202,52700.0
2009-04-24 11:40:00,23.99,24.0,23.95,23.97,62200.0,15.6202,15.6267,15.5941,15.6071,62200.0
2009-04-24 11:50:00,23.96,24.0,23.93,23.98,73700.0,15.6006,15.6267,15.5811,15.6137,73700.0
2009-04-24 12:00:00,23.98,24.0,23.92,24.0,141800.0,15.6137,15.6267,15.5746,15.6267,141800.0
2009-04-24 12:10:00,23.99,24.0,23.94,23.94,49800.0,15.6202,15.6267,15.5876,15.5876,49800.0
2009-04-24 12:20:00,23.94,23.94,23.84,23.86,117200.0,15.5876,15.5876,15.5225,15.5355,117200.0
2009-04-24 12:30:00,23.87,23.87,23.73,23.83,228700.0,15.542,15.542,15.4509,15.516,228700.0
2009-04-24 12:40:00,23.82,23.84,23.67,23.67,149700.0,15.5095,15.5225,15.4118,15.4118,149700.0
2009-04-24 12:50:00,23.67,23.8,23.57,23.8,172800.0,15.4118,15.4965,15.3467,15.4965,172800.0
2009-04-24 13:00:00,23.79,23.81,23.73,23.75,148100.0,15.4899,15.503,15.4509,15.4639,148100.0
2009-04-24 13:10:00,23.75,23.79,23.73,23.79,43200.0,15.4639,15.4899,15.4509,15.4899,43200.0
2009-04-24 13:20:00,23.79,23.84,23.79,23.83,55000.0,15.4899,15.5225,15.4899,15.516,55000.0
2009-04-24 13:30:00,23.83,23.83,23.77,23.77,42100.0,15.516,15.516,15.4769,15.4769,42100.0
2009-04-24 13:40:00,23.77,23.82,23.77,23.82,34100.0,15.4769,15.5095,15.4769,15.5095,34100.0
2009-04-24 13:50:00,23.82,23.83,23.76,23.77,48800.0,15.5095,15.516,15.4704,15.4769,48800.0
2009-04-24 14:00:00,23.77,23.85,23.73,23.76,164100.0,15.4769,15.529,15.4509,15.4704,164100.0
2009-04-24 14:10:00,23.75,23.77,23.62,23.69,97600.0,15.4639,15.4769,15.3793,15.4248,97600.0
2009-04-24 14:20:00,23.68,23.7,23.6,23.64,121700.0,15.4183,15.4313,15.3662,15.3923,121700.0
2009-04-24 14:30:00,23.64,23.7,23.59,23.7,183600.0,15.3923,15.4313,15.3597,15.4313,183600.0
2009-04-24 14:40:00,23.69,23.8,23.68,23.76,83600.0,15.4248,15.4965,15.4183,15.4704,83600.0
2009-04-24 14:50:00,23.76,23.82,23.73,23.82,124000.0,15.4704,15.5095,15.4509,15.5095,124000.0
2009-04-24 15:00:00,23.82,23.86,23.8,23.84,138000.0,15.5095,15.5355,15.4965,15.5225,138000.0
2009-04-24 15:10:00,23.84,23.85,23.77,23.78,113700.0,15.5225,15.529,15.4769,15.4834,113700.0
2009-04-24 15:20:00,23.78,23.8,23.69,23.8,255700.0,15.4834,15.4965,15.4248,15.4965,255700.0
2009-04-24 15:30:00,23.79,23.82,23.76,23.79,189000.0,15.4899,15.5095,15.4704,15.4899,189000.0
2009-04-24 15:40:00,23.79,23.91,23.76,23.89,363000.0,15.4899,15.5681,15.4704,15.5551,363000.0
2009-04-24 15:50:00,23.88,23.88,23.66,23.77,498400.0,15.5485,15.5485,15.4053,15.4769,498400.0
2009-04-27 09:30:00,23.34,23.72,23.3,23.69,169800.0,15.1969,15.4444,15.1709,15.4248,169800.0
2009-04-27 09:40:00,23.7,23.78,23.61,23.76,148700.0,15.4313,15.4834,15.3727,15.4704,148700.0
2009-04-27 09:50:00,23.78,24.05,23.78,24.0,271700.0,15.4834,15.6592,15.4834,15.6267,271700.0
2009-04-27 10:00:00,24.01,24.06,23.97,24.05,254400.0,15.6332,15.6657,15.6071,15.6592,254400.0
2009-04-27 10:10:00,24.06,24.23,23.96,24.22,240700.0,15.6657,15.7764,15.6006,15.7699,240700.0
2009-04-27 10:20:00,24.22,24.25,24.05,24.05,183100.0,15.7699,15.7895,15.6592,15.6592,183100.0
2009-04-27 10:30:00,24.06,24.26,24.04,24.24,179200.0,15.6657,15.796,15.6527,15.7829,179200.0
2009-04-27 10:40:00,24.24,24.34,24.22,24.25,188400.0,15.7829,15.8481,15.7699,15.7895,188400.0
2009-04-27 10:50:00,24.25,24.4,24.19,24.4,160400.0,15.7895,15.8871,15.7504,15.8871,160400.0
2009-04-27 11:00:00,24.39,24.46,24.35,24.46,152300.0,15.8806,15.9262,15.8546,15.9262,152300.0
2009-04-27 11:10:00,24.46,24.5,24.37,24.44,478000.0,15.9262,15.9522,15.8676,15.9132,478000.0
2009-04-27 11:20:00,24.44,24.45,24.36,24.39,202200.0,15.9132,15.9197,15.8611,15.8806,202200.0
2009-04-27 11:30:00,24.4,24.44,24.27,24.29,151800.0,15.8871,15.9132,15.8025,15.8155,151800.0
2009-04-27 11:40:00,24.3,24.3,24.2,24.27,137500.0,15.822,15.822,15.7569,15.8025,137500.0
2009-04-27 11:50:00,24.27,24.28,24.18,24.19,130300.0,15.8025,15.809,15.7439,15.7504,130300.0
2009-04-27 12:00:00,24.2,24.26,24.17,24.17,91300.0,15.7569,15.796,15.7374,15.7374,91300.0
2009-04-27 12:10:00,24.17,24.21,24.03,24.04,138400.0,15.7374,15.7634,15.6462,15.6527,138400.0
2009-04-27 12:20:00,24.04,24.12,24.04,24.11,74500.0,15.6527,15.7048,15.6527,15.6983,74500.0
2009-04-27 12:30:00,24.12,24.12,24.02,24.07,142300.0,15.7048,15.7048,15.6397,15.6723,142300.0
2009-04-27 12:40:00,24.07,24.08,24.0,24.05,84300.0,15.6723,15.6788,15.6267,15.6592,84300.0
2009-04-27 12:50:00,24.04,24.11,24.03,24.07,71200.0,15.6527,15.6983,15.6462,15.6723,71200.0
2009-04-27 13:00:00,24.07,24.13,24.0,24.12,99500.0,15.6723,15.7113,15.6267,15.7048,99500.0
2009-04-27 13:10:00,24.12,24.17,24.09,24.12,97200.0,15.7048,15.7374,15.6853,15.7048,97200.0
2009-04-27 13:20:00,24.13,24.16,24.09,24.13,136700.0,15.7113,15.7309,15.6853,15.7113,136700.0
2009-04-27 13:30:00,24.12,24.12,24.02,24.02,107900.0,15.7048,15.7048,15.6397,15.6397,107900.0
2009-04-27 13:40:00,24.03,24.11,24.02,24.02,97200.0,15.6462,15.6983,15.6397,15.6397,97200.0
2009-04-27 13:50:00,24.02,24.07,24.01,24.06,81300.0,15.6397,15.6723,15.6332,15.6657,81300.0
2009-04-27 14:00:00,24.06,24.12,24.02,24.09,104600.0,15.6657,15.7048,15.6397,15.6853,104600.0
2009-04-27 14:10:00,24.09,24.16,24.09,24.13,154200.0,15.6853,15.7309,15.6853,15.7113,154200.0
2009-04-27 14:20:00,24.13,24.2,24.13,24.18,109800.0,15.7113,15.7569,15.7113,15.7439,109800.0
2009-04-27 14:30:00,24.18,24.27,24.18,24.25,114400.0,15.7439,15.8025,15.7439,15.7895,114400.0
2009-04-27 14:40:00,24.25,24.27,24.19,24.19,104400.0,15.7895,15.8025,15.7504,15.7504,104400.0
2009-04-27 14:50:00,24.2,24.21,24.18,24.2,93700.0,15.7569,15.7634,15.7439,15.7569,93700.0
2009-04-27 15:00:00,24.2,24.23,24.15,24.15,124500.0,15.7569,15.7764,15.7243,15.7243,124500.0
2009-04-27 15:10:00,24.16,24.28,24.11,24.27,178800.0,15.7309,15.809,15.6983,15.8025,178800.0
2009-04-27 15:20:00,24.28,24.34,24.24,24.26,216700.0,15.809,15.8481,15.7829,15.796,216700.0
2009-04-27 15:30:00,24.26,24.32,24.22,24.28,208900.0,15.796,15.835,15.7699,15.809,208900.0
2009-04-27 15:40:00,24.28,24.38,24.24,24.33,343600.0,15.809,15.8741,15.7829,15.8415,343600.0
2009-04-27 15:50:00,24.32,24.34,24.19,24.2,559700.0,15.835,15.8481,15.7504,15.7569,559700.0
2009-04-28 09:30:00,23.85,24.18,23.7,24.18,316600.0,15.529,15.7439,15.4313,15.7439,316600.0
2009-04-28 09:40:00,24.17,24.34,24.09,24.23,280600.0,15.7374,15.8481,15.6853,15.7764,280600.0
2009-04-28 09:50:00,24.23,24.57,24.21,24.56,328400.0,15.7764,15.9978,15.7634,15.9913,328400.0
2009-04-28 10:00:00,24.57,24.81,24.4,24.41,438200.0,15.9978,16.1541,15.8871,15.8936,438200.0
2009-04-28 10:10:00,24.41,24.5,24.3,24.45,181700.0,15.8936,15.9522,15.822,15.9197,181700.0
2009-04-28 10:20:00,24.44,24.47,24.34,24.37,243800.0,15.9132,15.9327,15.8481,15.8676,243800.0
2009-04-28 10:30:00,24.37,24.38,24.27,24.27,129200.0,15.8676,15.8741,15.8025,15.8025,129200.0
2009-04-28 10:40:00,24.28,24.37,24.23,24.23,221500.0,15.809,15.8676,15.7764,15.7764,221500.0
2009-04-28 10:50:00,24.24,24.28,24.21,24.23,131900.0,15.7829,15.809,15.7634,15.7764,131900.0
2009-04-28 11:00:00,24.24,24.29,24.1,24.18,123300.0,15.7829,15.8155,15.6918,15.7439,123300.0
2009-04-28 11:10:00,24.19,24.29,24.14,24.29,54500.0,15.7504,15.8155,15.7178,15.8155,54500.0
2009-04-28 11:20:00,24.3,24.3,24.22,24.23,65600.0,15.822,15.822,15.7699,15.7764,65600.0
2009-04-28 11:30:00,24.23,24.25,24.18,24.24,60700.0,15.7764,15.7895,15.7439,15.7829,60700.0
2009-04-28 11:40:00,24.24,24.24,24.15,24.16,79500.0,15.7829,15.7829,15.7243,15.7309,79500.0
2009-04-28 11:50:00,24.16,24.24,24.14,24.22,52500.0,15.7309,15.7829,15.7178,15.7699,52500.0
2009-04-28 12:00:00,24.23,24.27,24.21,24.24,62900.0,15.7764,15.8025,15.7634,15.7829,62900.0
2009-04-28 12:10:00,24.24,24.24,24.15,24.21,79100.0,15.7829,15.7829,15.7243,15.7634,79100.0
2009-04-28 12:20:00,24.21,24.26,24.21,24.25,94800.0,15.7634,15.796,15.7634,15.7895,94800.0
2009-04-28 12:30:00,24.24,24.3,24.21,24.22,68500.0,15.7829,15.822,15.7634,15.7699,68500.0
2009-04-28 12:40:00,24.22,24.3,24.22,24.3,42700.0,15.7699,15.822,15.7699,15.822,42700.0
2009-04-28 12:50:00,24.29,24.3,24.15,24.3,114900.0,15.8155,15.822,15.7243,15.822,114900.0
2009-04-28 13:00:00,24.3,24.31,24.17,24.21,98000.0,15.822,15.8285,15.7374,15.7634,98000.0
2009-04-28 13:10:00,24.21,24.29,24.21,24.26,37500.0,15.7634,15.8155,15.7634,15.796,37500.0
2009-04-28 13:20:00,24.26,24.27,24.23,24.25,60300.0,15.796,15.8025,15.7764,15.7895,60300.0
2009-04-28 13:30:00,24.25,24.28,24.22,24.25,115000.0,15.7895,15.809,15.7699,15.7895,115000.0
2009-04-28 13:40:00,24.26,24.28,24.18,24.18,104500.0,15.796,15.809,15.7439,15.7439,104500.0
2009-04-28 13:50:00,24.19,24.28,24.15,24.26,88900.0,15.7504,15.809,15.7243,15.796,88900.0
2009-04-28 14:00:00,24.27,24.37,24.26,24.33,75900.0,15.8025,15.8676,15.796,15.8415,75900.0
2009-04-28 14:10:00,24.33,24.4,24.32,24.38,151500.0,15.8415,15.8871,15.835,15.8741,151500.0
2009-04-28 14:20:00,24.38,24.41,24.34,24.38,130800.0,15.8741,15.8936,15.8481,15.8741,130800.0
2009-04-28 14:30:00,24.39,24.41,24.36,24.4,81000.0,15.8806,15.8936,15.8611,15.8871,81000.0
2009-04-28 14:40:00,24.39,24.45,24.38,24.4,111800.0,15.8806,15.9197,15.8741,15.8871,111800.0
2009-04-28 14:50:00,24.4,24.41,24.38,24.39,50300.0,15.8871,15.8936,15.8741,15.8806,50300.0
2009-04-28 15:00:00,24.39,24.42,24.35,24.38,138500.0,15.8806,15.9001,15.8546,15.8741,138500.0
2009-04-28 15:10:00,24.38,24.44,24.33,24.4,120900.0,15.8741,15.9132,15.8415,15.8871,120900.0
2009-04-28 15:20:00,24.4,24.44,24.33,24.4,122600.0,15.8871,15.9132,15.8415,15.8871,122600.0
2009-04-28 15:30:00,24.4,24.41,24.29,24.32,157000.0,15.8871,15.8936,15.8155,15.835,157000.0
2009-04-28 15:40:00,24.32,24.35,24.24,24.28,395700.0,15.835,15.8546,15.7829,15.809,395700.0
2009-04-28 15:50:00,24.28,24.29,24.14,24.16,711400.0,15.809,15.8155,15.7178,15.7309,711400.0
2009-04-29 09:30:00,24.35,24.36,24.12,24.25,136900.0,15.8546,15.8611,15.7048,15.7895,136900.0
2009-04-29 09:40:00,24.28,24.37,24.28,24.28,68400.0,15.809,15.8676,15.809,15.809,68400.0
2009-04-29 09:50:00,24.29,24.35,24.2,24.35,130400.0,15.8155,15.8546,15.7569,15.8546,130400.0
2009-04-29 10:00:00,24.35,24.38,24.06,24.06,204200.0,15.8546,15.8741,15.6657,15.6657,204200.0
2009-04-29 10:10:00,24.07,24.21,23.96,24.17,154800.0,15.6723,15.7634,15.6006,15.7374,154800.0
2009-04-29 10:20:00,24.17,24.4,24.17,24.36,170600.0,15.7374,15.8871,15.7374,15.8611,170600.0
2009-04-29 10:30:00,24.36,24.42,24.33,24.38,75700.0,15.8611,15.9001,15.8415,15.8741,75700.0
2009-04-29 10:40:00,24.38,24.47,24.35,24.44,83900.0,15.8741,15.9327,15.8546,15.9132,83900.0
2009-04-29 10:50:00,24.43,24.44,24.34,24.43,61600.0,15.9067,15.9132,15.8481,15.9067,61600.0
2009-04-29 11:00:00,24.44,24.48,24.44,24.46,72100.0,15.9132,15.9392,15.9132,15.9262,72100.0
2009-04-29 11:10:00,24.46,24.46,24.35,24.42,79300.0,15.9262,15.9262,15.8546,15.9001,79300.0
2009-04-29 11:20:00,24.42,24.55,24.42,24.5,84900.0,15.9001,15.9848,15.9001,15.9522,84900.0
2009-04-29 11:30:00,24.51,24.56,24.5,24.51,100800.0,15.9587,15.9913,15.9522,15.9587,100800.0
2009-04-29 11:40:00,24.51,24.61,24.5,24.6,150100.0,15.9587,16.0239,15.9522,16.0173,150100.0
2009-04-29 11:50:00,24.6,24.61,24.52,24.52,160700.0,16.0173,16.0239,15.9653,15.9653,160700.0
2009-04-29 12:00:00,24.52,24.55,24.46,24.47,70400.0,15.9653,15.9848,15.9262,15.9327,70400.0
2009-04-29 12:10:00,24.47,24.5,24.43,24.45,74800.0,15.9327,15.9522,15.9067,15.9197,74800.0
2009-04-29 12:20:00,24.46,24.46,24.37,24.42,47900.0,15.9262,15.9262,15.8676,15.9001,47900.0
2009-04-29 12:30:00,24.41,24.42,24.34,24.35,35300.0,15.8936,15.9001,15.8481,15.8546,35300.0
2009-04-29 12:40:00,24.36,24.39,24.35,24.39,48000.0,15.8611,15.8806,15.8546,15.8806,48000.0
2009-04-29 12:50:00,24.38,24.47,24.38,24.47,54300.0,15.8741,15.9327,15.8741,15.9327,54300.0
2009-04-29 13:00:00,24.47,24.51,24.46,24.49,133200.0,15.9327,15.9587,15.9262,15.9457,133200.0
2009-04-29 13:10:00,24.5,24.51,24.49,24.5,33000.0,15.9522,15.9587,15.9457,15.9522,33000.0
2009-04-29 13:20:00,24.5,24.57,24.5,24.57,110700.0,15.9522,15.9978,15.9522,15.9978,110700.0
2009-04-29 13:30:00,24.57,24.57,24.52,24.55,122300.0,15.9978,15.9978,15.9653,15.9848,122300.0
2009-04-29 13:40:00,24.54,24.55,24.54,24.55,43200.0,15.9783,15.9848,15.9783,15.9848,43200.0
2009-04-29 13:50:00,24.54,24.61,24.51,24.6,278000.0,15.9783,16.0239,15.9587,16.0173,278000.0
2009-04-29 14:00:00,24.6,24.61,24.59,24.6,59400.0,16.0173,16.0239,16.0108,16.0173,59400.0
2009-04-29 14:10:00,24.6,24.62,24.47,24.54,117600.0,16.0173,16.0304,15.9327,15.9783,117600.0
2009-04-29 14:20:00,24.55,24.6,24.47,24.53,120700.0,15.9848,16.0173,15.9327,15.9718,120700.0
2009-04-29 14:30:00,24.53,24.65,24.49,24.6,148600.0,15.9718,16.0499,15.9457,16.0173,148600.0
2009-04-29 14:40:00,24.59,24.62,24.43,24.45,98100.0,16.0108,16.0304,15.9067,15.9197,98100.0
2009-04-29 14:50:00,24.44,24.52,24.4,24.52,117400.0,15.9132,15.9653,15.8871,15.9653,117400.0
2009-04-29 15:00:00,24.52,24.57,24.46,24.47,100000.0,15.9653,15.9978,15.9262,15.9327,100000.0
2009-04-29 15:10:00,24.48,24.55,24.42,24.46,136100.0,15.9392,15.9848,15.9001,15.9262,136100.0
2009-04-29 15:20:00,24.46,24.52,24.38,24.39,106800.0,15.9262,15.9653,15.8741,15.8806,106800.0
2009-04-29 15:30:00,24.39,24.49,24.32,24.47,137400.0,15.8806,15.9457,15.835,15.9327,137400.0
2009-04-29 15:40:00,24.47,24.55,24.41,24.46,379100.0,15.9327,15.9848,15.8936,15.9262,379100.0
2009-04-29 15:50:00,24.47,24.5,24.37,24.48,444400.0,15.9327,15.9522,15.8676,15.9392,444400.0
2009-04-30 09:30:00,24.69,24.9,24.54,24.57,186400.0,16.0759,16.2127,15.9783,15.9978,186400.0
2009-04-30 09:40:00,24.56,24.8,24.54,24.62,196700.0,15.9913,16.1476,15.9783,16.0304,196700.0
2009-04-30 09:50:00,24.62,24.86,24.61,24.78,149600.0,16.0304,16.1866,16.0239,16.1345,149600.0
2009-04-30 10:00:00,24.78,24.92,24.78,24.91,133500.0,16.1345,16.2257,16.1345,16.2192,133500.0
2009-04-30 10:10:00,24.91,24.92,24.8,24.8,163300.0,16.2192,16.2257,16.1476,16.1476,163300.0
2009-04-30 10:20:00,24.8,24.88,24.77,24.86,146100.0,16.1476,16.1997,16.128,16.1866,146100.0
2009-04-30 10:30:00,24.87,24.89,24.71,24.78,140200.0,16.1931,16.2062,16.089,16.1345,140200.0
2009-04-30 10:40:00,24.77,24.8,24.74,24.8,55800.0,16.128,16.1476,16.1085,16.1476,55800.0
2009-04-30 10:50:00,24.8,24.88,24.79,24.88,53800.0,16.1476,16.1997,16.1411,16.1997,53800.0
2009-04-30 11:00:00,24.88,24.88,24.82,24.83,78100.0,16.1997,16.1997,16.1606,16.1671,78100.0
2009-04-30 11:10:00,24.82,24.92,24.82,24.9,89700.0,16.1606,16.2257,16.1606,16.2127,89700.0
2009-04-30 11:20:00,24.89,24.95,24.89,24.91,84000.0,16.2062,16.2452,16.2062,16.2192,84000.0
2009-04-30 11:30:00,24.91,24.92,24.76,24.76,63700.0,16.2192,16.2257,16.1215,16.1215,63700.0
2009-04-30 11:40:00,24.75,24.76,24.69,24.69,70100.0,16.115,16.1215,16.0759,16.0759,70100.0
2009-04-30 11:50:00,24.69,24.8,24.64,24.73,181500.0,16.0759,16.1476,16.0434,16.102,181500.0
2009-04-30 12:00:00,24.73,24.77,24.65,24.7,65200.0,16.102,16.128,16.0499,16.0825,65200.0
2009-04-30 12:10:00,24.69,24.7,24.6,24.69,43700.0,16.0759,16.0825,16.0173,16.0759,43700.0
2009-04-30 12:20:00,24.69,24.69,24.65,24.69,42400.0,16.0759,16.0759,16.0499,16.0759,42400.0
2009-04-30 12:30:00,24.68,24.73,24.62,24.66,173800.0,16.0694,16.102,16.0304,16.0564,173800.0
2009-04-30 12:40:00,24.65,24.69,24.62,24.65,89200.0,16.0499,16.0759,16.0304,16.0499,89200.0
2009-04-30 12:50:00,24.66,24.7,24.63,24.67,84600.0,16.0564,16.0825,16.0369,16.0629,84600.0
2009-04-30 13:00:00,24.67,24.68,24.61,24.62,56800.0,16.0629,16.0694,16.0239,16.0304,56800.0
2009-04-30 13:10:00,24.63,24.65,24.6,24.6,62300.0,16.0369,16.0499,16.0173,16.0173,62300.0
2009-04-30 13:20:00,24.6,24.6,24.49,24.56,68400.0,16.0173,16.0173,15.9457,15.9913,68400.0
2009-04-30 13:30:00,24.57,24.62,24.56,24.56,47200.0,15.9978,16.0304,15.9913,15.9913,47200.0
2009-04-30 13:40:00,24.57,24.7,24.56,24.63,220300.0,15.9978,16.0825,15.9913,16.0369,220300.0
2009-04-30 13:50:00,24.63,24.65,24.6,24.64,54100.0,16.0369,16.0499,16.0173,16.0434,54100.0
2009-04-30 14:00:00,24.63,24.64,24.59,24.6,89000.0,16.0369,16.0434,16.0108,16.0173,89000.0
2009-04-30 14:10:00,24.6,24.67,24.58,24.66,67600.0,16.0173,16.0629,16.0043,16.0564,67600.0
2009-04-30 14:20:00,24.66,24.67,24.61,24.61,105300.0,16.0564,16.0629,16.0239,16.0239,105300.0
2009-04-30 14:30:00,24.62,24.75,24.61,24.75,228900.0,16.0304,16.115,16.0239,16.115,228900.0
2009-04-30 14:40:00,24.75,24.76,24.66,24.74,237000.0,16.115,16.1215,16.0564,16.1085,237000.0
2009-04-30 14:50:00,24.74,24.81,24.74,24.79,113500.0,16.1085,16.1541,16.1085,16.1411,113500.0
2009-04-30 15:00:00,24.8,24.82,24.67,24.68,216200.0,16.1476,16.1606,16.0629,16.0694,216200.0
2009-04-30 15:10:00,24.68,24.73,24.51,24.59,184800.0,16.0694,16.102,15.9587,16.0108,184800.0
2009-04-30 15:20:00,24.59,24.62,24.55,24.61,119800.0,16.0108,16.0304,15.9848,16.0239,119800.0
2009-04-30 15:30:00,24.61,24.69,24.59,24.64,134800.0,16.0239,16.0759,16.0108,16.0434,134800.0
2009-04-30 15:40:00,24.65,24.81,24.59,24.75,235800.0,16.0499,16.1541,16.0108,16.115,235800.0
2009-04-30 15:50:00,24.76,24.77,24.62,24.66,388300.0,16.1215,16.128,16.0304,16.0564,388300.0
2009-05-01 09:30:00,24.66,25.03,24.56,24.63,262400.0,16.0564,16.2973,15.9913,16.0369,262400.0
2009-05-01 09:40:00,24.64,24.78,24.55,24.76,97300.0,16.0434,16.1345,15.9848,16.1215,97300.0
2009-05-01 09:50:00,24.78,24.96,24.75,24.95,67900.0,16.1345,16.2517,16.115,16.2452,67900.0
2009-05-01 10:00:00,24.96,24.97,24.81,24.82,175600.0,16.2517,16.2583,16.1541,16.1606,175600.0
2009-05-01 10:10:00,24.83,24.88,24.71,24.71,91500.0,16.1671,16.1997,16.089,16.089,91500.0
2009-05-01 10:20:00,24.71,24.91,24.68,24.86,86100.0,16.089,16.2192,16.0694,16.1866,86100.0
2009-05-01 10:30:00,24.85,24.93,24.83,24.91,114800.0,16.1801,16.2322,16.1671,16.2192,114800.0
2009-05-01 10:40:00,24.92,24.92,24.9,24.91,43100.0,16.2257,16.2257,16.2127,16.2192,43100.0
2009-05-01 10:50:00,24.92,24.99,24.91,24.96,168100.0,16.2257,16.2713,16.2192,16.2517,168100.0
2009-05-01 11:00:00,24.96,25.08,24.9,25.08,141100.0,16.2517,16.3299,16.2127,16.3299,141100.0
2009-05-01 11:10:00,25.08,25.23,25.07,25.22,135500.0,16.3299,16.4275,16.3234,16.421,135500.0
2009-05-01 11:20:00,25.21,25.36,25.21,25.36,142400.0,16.4145,16.5122,16.4145,16.5122,142400.0
2009-05-01 11:30:00,25.35,25.49,25.3,25.49,209900.0,16.5057,16.5968,16.4731,16.5968,209900.0
2009-05-01 11:40:00,25.48,25.51,25.44,25.46,151600.0,16.5903,16.6099,16.5643,16.5773,151600.0
2009-05-01 11:50:00,25.47,25.59,25.46,25.49,149100.0,16.5838,16.6619,16.5773,16.5968,149100.0
2009-05-01 12:00:00,25.49,25.49,25.4,25.45,102800.0,16.5968,16.5968,16.5382,16.5708,102800.0
2009-05-01 12:10:00,25.45,25.55,25.43,25.54,88800.0,16.5708,16.6359,16.5578,16.6294,88800.0
2009-05-01 12:20:00,25.54,25.55,25.41,25.44,77400.0,16.6294,16.6359,16.5447,16.5643,77400.0
2009-05-01 12:30:00,25.44,25.45,25.29,25.39,102600.0,16.5643,16.5708,16.4666,16.5317,102600.0
2009-05-01 12:40:00,25.37,25.4,25.32,25.33,83100.0,16.5187,16.5382,16.4861,16.4927,83100.0
2009-05-01 12:50:00,25.33,25.45,25.33,25.36,91900.0,16.4927,16.5708,16.4927,16.5122,91900.0
2009-05-01 13:00:00,25.38,25.41,25.3,25.33,60100.0,16.5252,16.5447,16.4731,16.4927,60100.0
2009-05-01 13:10:00,25.33,25.44,25.3,25.42,63300.0,16.4927,16.5643,16.4731,16.5513,63300.0
2009-05-01 13:20:00,25.42,25.46,25.38,25.39,69800.0,16.5513,16.5773,16.5252,16.5317,69800.0
2009-05-01 13:30:00,25.39,25.41,25.3,25.35,79100.0,16.5317,16.5447,16.4731,16.5057,79100.0
2009-05-01 13:40:00,25.36,25.47,25.35,25.45,97600.0,16.5122,16.5838,16.5057,16.5708,97600.0
2009-05-01 13:50:00,25.45,25.51,25.44,25.45,97800.0,16.5708,16.6099,16.5643,16.5708,97800.0
2009-05-01 14:00:00,25.46,25.47,25.43,25.47,78300.0,16.5773,16.5838,16.5578,16.5838,78300.0
2009-05-01 14:10:00,25.47,25.5,25.46,25.48,63000.0,16.5838,16.6033,16.5773,16.5903,63000.0
2009-05-01 14:20:00,25.49,25.51,25.46,25.46,90900.0,16.5968,16.6099,16.5773,16.5773,90900.0
2009-05-01 14:30:00,25.46,25.49,25.45,25.49,80200.0,16.5773,16.5968,16.5708,16.5968,80200.0
2009-05-01 14:40:00,25.49,25.49,25.4,25.4,116200.0,16.5968,16.5968,16.5382,16.5382,116200.0
2009-05-01 14:50:00,25.4,25.46,25.35,25.46,128800.0,16.5382,16.5773,16.5057,16.5773,128800.0
2009-05-01 15:00:00,25.46,25.52,25.42,25.43,135300.0,16.5773,16.6164,16.5513,16.5578,135300.0
2009-05-01 15:10:00,25.43,25.48,25.4,25.45,143600.0,16.5578,16.5903,16.5382,16.5708,143600.0
2009-05-01 15:20:00,25.44,25.45,25.36,25.38,121000.0,16.5643,16.5708,16.5122,16.5252,121000.0
2009-05-01 15:30:00,25.39,25.4,25.3,25.34,186500.0,16.5317,16.5382,16.4731,16.4992,186500.0
2009-05-01 15:40:00,25.35,25.43,25.32,25.33,187400.0,16.5057,16.5578,16.4861,16.4927,187400.0
2009-05-01 15:50:00,25.33,25.52,25.32,25.49,427700.0,16.4927,16.6164,16.4861,16.5968,427700.0
2009-05-04 09:30:00,25.68,25.71,25.1,25.2,206400.0,16.7205,16.7401,16.3429,16.408,206400.0
2009-05-04 09:40:00,25.2,25.7,25.19,25.53,195400.0,16.408,16.7336,16.4015,16.6229,195400.0
2009-05-04 09:50:00,25.53,25.54,25.39,25.49,123300.0,16.6229,16.6294,16.5317,16.5968,123300.0
2009-05-04 10:00:00,25.49,25.82,25.48,25.62,192500.0,16.5968,16.8117,16.5903,16.6815,192500.0
2009-05-04 10:10:00,25.61,25.66,25.47,25.49,108500.0,16.675,16.7075,16.5838,16.5968,108500.0
2009-05-04 10:20:00,25.5,25.59,25.45,25.52,140200.0,16.6033,16.6619,16.5708,16.6164,140200.0
2009-05-04 10:30:00,25.53,25.54,25.39,25.39,141600.0,16.6229,16.6294,16.5317,16.5317,141600.0
2009-05-04 10:40:00,25.4,25.47,25.4,25.42,85800.0,16.5382,16.5838,16.5382,16.5513,85800.0
2009-05-04 10:50:00,25.42,25.43,25.29,25.31,144900.0,16.5513,16.5578,16.4666,16.4796,144900.0
2009-05-04 11:00:00,25.3,25.44,25.3,25.38,273000.0,16.4731,16.5643,16.4731,16.5252,273000.0
2009-05-04 11:10:00,25.37,25.62,25.37,25.6,127200.0,16.5187,16.6815,16.5187,16.6685,127200.0
2009-05-04 11:20:00,25.6,25.68,25.5,25.51,135400.0,16.6685,16.7205,16.6033,16.6099,135400.0
2009-05-04 11:30:00,25.51,25.51,25.39,25.43,105700.0,16.6099,16.6099,16.5317,16.5578,105700.0
2009-05-04 11:40:00,25.43,25.45,25.36,25.44,47400.0,16.5578,16.5708,16.5122,16.5643,47400.0
2009-05-04 11:50:00,25.45,25.45,25.25,25.27,101100.0,16.5708,16.5708,16.4406,16.4536,101100.0
2009-05-04 12:00:00,25.27,25.32,25.19,25.2,223200.0,16.4536,16.4861,16.4015,16.408,223200.0
2009-05-04 12:10:00,25.2,25.2,25.15,25.16,121000.0,16.408,16.408,16.3755,16.382,121000.0
2009-05-04 12:20:00,25.15,25.29,25.02,25.25,191800.0,16.3755,16.4666,16.2908,16.4406,191800.0
2009-05-04 12:30:00,25.25,25.33,25.25,25.32,65200.0,16.4406,16.4927,16.4406,16.4861,65200.0
2009-05-04 12:40:00,25.32,25.34,25.28,25.29,61200.0,16.4861,16.4992,16.4601,16.4666,61200.0
2009-05-04 12:50:00,25.28,25.51,25.27,25.5,114800.0,16.4601,16.6099,16.4536,16.6033,114800.0
2009-05-04 13:00:00,25.51,25.61,25.5,25.61,183500.0,16.6099,16.675,16.6033,16.675,183500.0
2009-05-04 13:10:00,25.6,25.76,25.59,25.69,167000.0,16.6685,16.7726,16.6619,16.7271,167000.0
2009-05-04 13:20:00,25.69,25.81,25.69,25.75,85600.0,16.7271,16.8052,16.7271,16.7661,85600.0
2009-05-04 13:30:00,25.75,25.84,25.72,25.76,101800.0,16.7661,16.8247,16.7466,16.7726,101800.0
2009-05-04 13:40:00,25.76,25.87,25.75,25.86,104100.0,16.7726,16.8443,16.7661,16.8377,104100.0
2009-05-04 13:50:00,25.86,25.87,25.77,25.85,102500.0,16.8377,16.8443,16.7791,16.8312,102500.0
2009-05-04 14:00:00,25.85,26.0,25.81,25.92,222500.0,16.8312,16.9289,16.8052,16.8768,222500.0
2009-05-04 14:10:00,25.92,25.99,25.86,25.94,130800.0,16.8768,16.9224,16.8377,16.8898,130800.0
2009-05-04 14:20:00,25.94,26.06,25.92,26.01,143500.0,16.8898,16.968,16.8768,16.9354,143500.0
2009-05-04 14:30:00,26.01,26.02,25.91,25.96,136200.0,16.9354,16.9419,16.8703,16.9029,136200.0
2009-05-04 14:40:00,25.96,26.02,25.92,26.0,100600.0,16.9029,16.9419,16.8768,16.9289,100600.0
2009-05-04 14:50:00,26.01,26.04,25.97,26.0,132900.0,16.9354,16.9549,16.9094,16.9289,132900.0
2009-05-04 15:00:00,26.0,26.08,25.96,26.03,164600.0,16.9289,16.981,16.9029,16.9484,164600.0
2009-05-04 15:10:00,26.04,26.09,26.03,26.05,161200.0,16.9549,16.9875,16.9484,16.9615,161200.0
2009-05-04 15:20:00,26.05,26.06,25.95,26.02,147500.0,16.9615,16.968,16.8963,16.9419,147500.0
2009-05-04 15:30:00,26.02,26.03,25.88,26.02,295000.0,16.9419,16.9484,16.8508,16.9419,295000.0
2009-05-04 15:40:00,26.02,26.08,25.94,26.03,433000.0,16.9419,16.981,16.8898,16.9484,433000.0
2009-05-04 15:50:00,26.03,26.21,26.01,26.21,516500.0,16.9484,17.0656,16.9354,17.0656,516500.0
2009-05-05 09:30:00,24.5,26.24,24.34,25.27,817700.0,15.9522,17.0852,15.8481,16.4536,817700.0
2009-05-05 09:40:00,25.27,25.42,25.02,25.04,585100.0,16.4536,16.5513,16.2908,16.3038,585100.0
2009-05-05 09:50:00,25.04,25.06,24.65,24.68,472400.0,16.3038,16.3169,16.0499,16.0694,472400.0
2009-05-05 10:00:00,24.69,24.74,24.48,24.5,594800.0,16.0759,16.1085,15.9392,15.9522,594800.0
2009-05-05 10:10:00,24.49,24.5,24.2,24.26,641700.0,15.9457,15.9522,15.7569,15.796,641700.0
2009-05-05 10:20:00,24.26,24.37,24.06,24.29,377900.0,15.796,15.8676,15.6657,15.8155,377900.0
2009-05-05 10:30:00,24.29,24.33,24.11,24.22,336100.0,15.8155,15.8415,15.6983,15.7699,336100.0
2009-05-05 10:40:00,24.22,24.22,23.75,23.76,514700.0,15.7699,15.7699,15.4639,15.4704,514700.0
2009-05-05 10:50:00,23.76,24.41,23.55,23.58,466800.0,15.4704,15.8936,15.3337,15.3532,466800.0
2009-05-05 11:00:00,23.57,23.73,23.51,23.51,292500.0,15.3467,15.4509,15.3076,15.3076,292500.0
2009-05-05 11:10:00,23.51,23.64,23.5,23.5,269400.0,15.3076,15.3923,15.3011,15.3011,269400.0
2009-05-05 11:20:00,23.51,23.64,23.38,23.61,381800.0,15.3076,15.3923,15.223,15.3727,381800.0
2009-05-05 11:30:00,23.61,23.86,23.55,23.6,314300.0,15.3727,15.5355,15.3337,15.3662,314300.0
2009-05-05 11:40:00,23.62,23.79,23.56,23.76,175400.0,15.3793,15.4899,15.3402,15.4704,175400.0
2009-05-05 11:50:00,23.75,23.83,23.63,23.64,272200.0,15.4639,15.516,15.3858,15.3923,272200.0
2009-05-05 12:00:00,23.64,23.78,23.59,23.73,162700.0,15.3923,15.4834,15.3597,15.4509,162700.0
2009-05-05 12:10:00,23.73,23.9,23.72,23.85,212300.0,15.4509,15.5616,15.4444,15.529,212300.0
2009-05-05 12:20:00,23.85,24.02,23.76,23.98,253300.0,15.529,15.6397,15.4704,15.6137,253300.0
2009-05-05 12:30:00,23.97,23.99,23.81,23.82,158700.0,15.6071,15.6202,15.503,15.5095,158700.0
2009-05-05 12:40:00,23.83,23.84,23.75,23.84,144700.0,15.516,15.5225,15.4639,15.5225,144700.0
2009-05-05 12:50:00,23.84,23.89,23.77,23.83,88700.0,15.5225,15.5551,15.4769,15.516,88700.0
2009-05-05 13:00:00,23.82,23.83,23.76,23.76,105000.0,15.5095,15.516,15.4704,15.4704,105000.0
2009-05-05 13:10:00,23.76,23.77,23.59,23.67,226800.0,15.4704,15.4769,15.3597,15.4118,226800.0
2009-05-05 13:20:00,23.67,23.67,23.54,23.58,152000.0,15.4118,15.4118,15.3272,15.3532,152000.0
2009-05-05 13:30:00,23.58,23.67,23.57,23.67,95400.0,15.3532,15.4118,15.3467,15.4118,95400.0
2009-05-05 13:40:00,23.67,23.68,23.64,23.67,105400.0,15.4118,15.4183,15.3923,15.4118,105400.0
2009-05-05 13:50:00,23.68,23.73,23.6,23.6,119100.0,15.4183,15.4509,15.3662,15.3662,119100.0
2009-05-05 14:00:00,23.6,23.66,23.58,23.62,136400.0,15.3662,15.4053,15.3532,15.3793,136400.0
2009-05-05 14:10:00,23.62,23.63,23.58,23.58,128000.0,15.3793,15.3858,15.3532,15.3532,128000.0
2009-05-05 14:20:00,23.58,23.6,23.52,23.54,163400.0,15.3532,15.3662,15.3141,15.3272,163400.0
2009-05-05 14:30:00,23.53,23.61,23.53,23.59,137200.0,15.3207,15.3727,15.3207,15.3597,137200.0
2009-05-05 14:40:00,23.59,23.65,23.56,23.65,147200.0,15.3597,15.3988,15.3402,15.3988,147200.0
2009-05-05 14:50:00,23.65,23.72,23.62,23.7,155200.0,15.3988,15.4444,15.3793,15.4313,155200.0
2009-05-05 15:00:00,23.71,23.75,23.68,23.71,121700.0,15.4379,15.4639,15.4183,15.4379,121700.0
2009-05-05 15:10:00,23.71,23.72,23.65,23.71,114500.0,15.4379,15.4444,15.3988,15.4379,114500.0
2009-05-05 15:20:00,23.71,23.72,23.65,23.66,133200.0,15.4379,15.4444,15.3988,15.4053,133200.0
2009-05-05 15:30:00,23.66,23.78,23.65,23.75,196700.0,15.4053,15.4834,15.3988,15.4639,196700.0
2009-05-05 15:40:00,23.76,23.81,23.75,23.76,313600.0,15.4704,15.503,15.4639,15.4704,313600.0
2009-05-05 15:50:00,23.75,23.86,23.72,23.82,704200.0,15.4639,15.5355,15.4444,15.5095,704200.0
2009-05-06 09:30:00,23.93,23.96,23.5,23.75,538100.0,15.5811,15.6006,15.3011,15.4639,538100.0
2009-05-06 09:40:00,23.75,23.89,23.7,23.84,259400.0,15.4639,15.5551,15.4313,15.5225,259400.0
2009-05-06 09:50:00,23.83,23.95,23.77,23.87,206800.0,15.516,15.5941,15.4769,15.542,206800.0
2009-05-06 10:00:00,23.88,24.0,23.77,23.97,273400.0,15.5485,15.6267,15.4769,15.6071,273400.0
2009-05-06 10:10:00,23.98,23.98,23.73,23.77,175800.0,15.6137,15.6137,15.4509,15.4769,175800.0
2009-05-06 10:20:00,23.78,23.81,23.64,23.66,217200.0,15.4834,15.503,15.3923,15.4053,217200.0
2009-05-06 10:30:00,23.66,23.72,23.55,23.72,178600.0,15.4053,15.4444,15.3337,15.4444,178600.0
2009-05-06 10:40:00,23.7,23.77,23.67,23.75,109700.0,15.4313,15.4769,15.4118,15.4639,109700.0
2009-05-06 10:50:00,23.75,23.77,23.72,23.73,209500.0,15.4639,15.4769,15.4444,15.4509,209500.0
2009-05-06 11:00:00,23.73,23.8,23.73,23.78,115200.0,15.4509,15.4965,15.4509,15.4834,115200.0
2009-05-06 11:10:00,23.79,23.85,23.78,23.82,81600.0,15.4899,15.529,15.4834,15.5095,81600.0
2009-05-06 11:20:00,23.82,23.89,23.74,23.76,93000.0,15.5095,15.5551,15.4574,15.4704,93000.0
2009-05-06 11:30:00,23.76,23.84,23.73,23.81,101400.0,15.4704,15.5225,15.4509,15.503,101400.0
2009-05-06 11:40:00,23.8,23.83,23.76,23.79,98000.0,15.4965,15.516,15.4704,15.4899,98000.0
2009-05-06 11:50:00,23.79,23.9,23.79,23.9,50800.0,15.4899,15.5616,15.4899,15.5616,50800.0
2009-05-06 12:00:00,23.9,23.95,23.88,23.94,62300.0,15.5616,15.5941,15.5485,15.5876,62300.0
2009-05-06 12:10:00,23.94,23.97,23.86,23.97,84000.0,15.5876,15.6071,15.5355,15.6071,84000.0
2009-05-06 12:20:00,23.96,24.05,23.94,24.03,138600.0,15.6006,15.6592,15.5876,15.6462,138600.0
2009-05-06 12:30:00,24.04,24.04,23.88,23.93,115900.0,15.6527,15.6527,15.5485,15.5811,115900.0
2009-05-06 12:40:00,23.94,23.94,23.87,23.94,95400.0,15.5876,15.5876,15.542,15.5876,95400.0
2009-05-06 12:50:00,23.94,23.94,23.86,23.87,71200.0,15.5876,15.5876,15.5355,15.542,71200.0
2009-05-06 13:00:00,23.87,23.94,23.86,23.93,103100.0,15.542,15.5876,15.5355,15.5811,103100.0
2009-05-06 13:10:00,23.92,24.01,23.92,24.01,89200.0,15.5746,15.6332,15.5746,15.6332,89200.0
2009-05-06 13:20:00,24.01,24.05,24.0,24.0,101800.0,15.6332,15.6592,15.6267,15.6267,101800.0
2009-05-06 13:30:00,24.0,24.09,24.0,24.01,100900.0,15.6267,15.6853,15.6267,15.6332,100900.0
2009-05-06 13:40:00,24.0,24.05,23.99,24.01,93900.0,15.6267,15.6592,15.6202,15.6332,93900.0
2009-05-06 13:50:00,24.02,24.08,24.0,24.07,127100.0,15.6397,15.6788,15.6267,15.6723,127100.0
2009-05-06 14:00:00,24.07,24.09,24.0,24.01,140300.0,15.6723,15.6853,15.6267,15.6332,140300.0
2009-05-06 14:10:00,24.02,24.04,24.0,24.0,129800.0,15.6397,15.6527,15.6267,15.6267,129800.0
2009-05-06 14:20:00,24.0,24.07,23.98,24.05,201900.0,15.6267,15.6723,15.6137,15.6592,201900.0
2009-05-06 14:30:00,24.05,24.16,24.05,24.06,194700.0,15.6592,15.7309,15.6592,15.6657,194700.0
2009-05-06 14:40:00,24.07,24.24,24.03,24.17,254400.0,15.6723,15.7829,15.6462,15.7374,254400.0
2009-05-06 14:50:00,24.17,24.24,24.11,24.18,162700.0,15.7374,15.7829,15.6983,15.7439,162700.0
2009-05-06 15:00:00,24.18,24.23,24.15,24.18,183800.0,15.7439,15.7764,15.7243,15.7439,183800.0
2009-05-06 15:10:00,24.18,24.18,24.1,24.15,101100.0,15.7439,15.7439,15.6918,15.7243,101100.0
2009-05-06 15:20:00,24.16,24.16,24.05,24.08,224800.0,15.7309,15.7309,15.6592,15.6788,224800.0
2009-05-06 15:30:00,24.09,24.12,24.02,24.05,246200.0,15.6853,15.7048,15.6397,15.6592,246200.0
2009-05-06 15:40:00,24.06,24.34,24.06,24.33,538800.0,15.6657,15.8481,15.6657,15.8415,538800.0
2009-05-06 15:50:00,24.34,24.37,24.17,24.25,876500.0,15.8481,15.8676,15.7374,15.7895,876500.0
2009-05-07 09:30:00,24.51,24.88,24.25,24.87,290100.0,15.9587,16.1997,15.7895,16.1931,290100.0
2009-05-07 09:40:00,24.87,24.87,24.55,24.65,168100.0,16.1931,16.1931,15.9848,16.0499,168100.0
2009-05-07 09:50:00,24.66,24.9,24.61,24.73,225800.0,16.0564,16.2127,16.0239,16.102,225800.0
2009-05-07 10:00:00,24.73,24.85,24.55,24.58,250200.0,16.102,16.1801,15.9848,16.0043,250200.0
2009-05-07 10:10:00,24.58,24.59,24.43,24.58,187100.0,16.0043,16.0108,15.9067,16.0043,187100.0
2009-05-07 10:20:00,24.59,24.63,24.46,24.59,236400.0,16.0108,16.0369,15.9262,16.0108,236400.0
2009-05-07 10:30:00,24.58,24.71,24.56,24.68,223400.0,16.0043,16.089,15.9913,16.0694,223400.0
2009-05-07 10:40:00,24.68,24.78,24.6,24.78,136500.0,16.0694,16.1345,16.0173,16.1345,136500.0
2009-05-07 10:50:00,24.78,24.91,24.73,24.91,187800.0,16.1345,16.2192,16.102,16.2192,187800.0
2009-05-07 11:00:00,24.9,24.96,24.84,24.93,214500.0,16.2127,16.2517,16.1736,16.2322,214500.0
2009-05-07 11:10:00,24.94,24.96,24.67,24.68,271300.0,16.2387,16.2517,16.0629,16.0694,271300.0
2009-05-07 11:20:00,24.67,24.72,24.63,24.72,127700.0,16.0629,16.0955,16.0369,16.0955,127700.0
2009-05-07 11:30:00,24.72,24.72,24.62,24.66,187400.0,16.0955,16.0955,16.0304,16.0564,187400.0
2009-05-07 11:40:00,24.67,24.78,24.66,24.75,104500.0,16.0629,16.1345,16.0564,16.115,104500.0
2009-05-07 11:50:00,24.75,24.96,24.75,24.95,124800.0,16.115,16.2517,16.115,16.2452,124800.0
2009-05-07 12:00:00,24.96,24.97,24.84,24.85,129000.0,16.2517,16.2583,16.1736,16.1801,129000.0
2009-05-07 12:10:00,24.84,24.94,24.84,24.86,101600.0,16.1736,16.2387,16.1736,16.1866,101600.0
2009-05-07 12:20:00,24.87,24.91,24.85,24.9,68900.0,16.1931,16.2192,16.1801,16.2127,68900.0
2009-05-07 12:30:00,24.89,24.96,24.87,24.96,172200.0,16.2062,16.2517,16.1931,16.2517,172200.0
2009-05-07 12:40:00,24.95,25.0,24.95,24.99,107200.0,16.2452,16.2778,16.2452,16.2713,107200.0
2009-05-07 12:50:00,24.99,25.0,24.96,24.97,134800.0,16.2713,16.2778,16.2517,16.2583,134800.0
2009-05-07 13:00:00,24.96,25.0,24.89,24.99,170200.0,16.2517,16.2778,16.2062,16.2713,170200.0
2009-05-07 13:10:00,24.99,25.0,24.96,24.97,121100.0,16.2713,16.2778,16.2517,16.2583,121100.0
2009-05-07 13:20:00,24.96,25.04,24.96,25.03,196100.0,16.2517,16.3038,16.2517,16.2973,196100.0
2009-05-07 13:30:00,25.03,25.05,24.91,24.93,133000.0,16.2973,16.3103,16.2192,16.2322,133000.0
2009-05-07 13:40:00,24.93,24.96,24.88,24.94,144500.0,16.2322,16.2517,16.1997,16.2387,144500.0
2009-05-07 13:50:00,24.94,24.95,24.87,24.94,123300.0,16.2387,16.2452,16.1931,16.2387,123300.0
2009-05-07 14:00:00,24.94,24.95,24.91,24.93,110500.0,16.2387,16.2452,16.2192,16.2322,110500.0
2009-05-07 14:10:00,24.93,24.93,24.82,24.85,110400.0,16.2322,16.2322,16.1606,16.1801,110400.0
2009-05-07 14:20:00,24.86,24.94,24.85,24.9,168700.0,16.1866,16.2387,16.1801,16.2127,168700.0
2009-05-07 14:30:00,24.91,24.95,24.85,24.85,158500.0,16.2192,16.2452,16.1801,16.1801,158500.0
2009-05-07 14:40:00,24.85,24.99,24.84,24.97,210200.0,16.1801,16.2713,16.1736,16.2583,210200.0
2009-05-07 14:50:00,24.97,25.05,24.97,24.99,287100.0,16.2583,16.3103,16.2583,16.2713,287100.0
2009-05-07 15:00:00,24.99,25.04,24.93,25.0,203500.0,16.2713,16.3038,16.2322,16.2778,203500.0
2009-05-07 15:10:00,25.01,25.01,24.91,24.95,214800.0,16.2843,16.2843,16.2192,16.2452,214800.0
2009-05-07 15:20:00,24.95,25.0,24.91,24.96,187600.0,16.2452,16.2778,16.2192,16.2517,187600.0
2009-05-07 15:30:00,24.96,24.97,24.81,24.91,346600.0,16.2517,16.2583,16.1541,16.2192,346600.0
2009-05-07 15:40:00,24.9,25.0,24.9,24.96,289700.0,16.2127,16.2778,16.2127,16.2517,289700.0
2009-05-07 15:50:00,24.95,25.01,24.9,24.95,544800.0,16.2452,16.2843,16.2127,16.2452,544800.0
2009-05-08 09:30:00,25.03,25.96,25.03,25.64,411100.0,16.2973,16.9029,16.2973,16.6945,411100.0
2009-05-08 09:40:00,25.66,25.67,25.5,25.63,286500.0,16.7075,16.714,16.6033,16.688,286500.0
2009-05-08 09:50:00,25.63,25.78,25.57,25.65,226900.0,16.688,16.7857,16.6489,16.701,226900.0
2009-05-08 10:00:00,25.65,25.88,25.65,25.88,265600.0,16.701,16.8508,16.701,16.8508,265600.0
2009-05-08 10:10:00,25.87,25.99,25.81,25.97,275100.0,16.8443,16.9224,16.8052,16.9094,275100.0
2009-05-08 10:20:00,25.98,26.0,25.85,25.89,273400.0,16.9159,16.9289,16.8312,16.8573,273400.0
2009-05-08 10:30:00,25.89,26.05,25.89,26.05,220300.0,16.8573,16.9615,16.8573,16.9615,220300.0
2009-05-08 10:40:00,26.06,26.09,25.93,26.01,204100.0,16.968,16.9875,16.8833,16.9354,204100.0
2009-05-08 10:50:00,26.01,26.1,25.96,26.06,154100.0,16.9354,16.994,16.9029,16.968,154100.0
2009-05-08 11:00:00,26.06,26.14,26.04,26.12,205200.0,16.968,17.0201,16.9549,17.007,205200.0
2009-05-08 11:10:00,26.13,26.39,26.09,26.35,331900.0,17.0135,17.1828,16.9875,17.1568,331900.0
2009-05-08 11:20:00,26.35,26.35,26.19,26.26,190200.0,17.1568,17.1568,17.0526,17.0982,190200.0
2009-05-08 11:30:00,26.26,26.38,26.25,26.37,129400.0,17.0982,17.1763,17.0917,17.1698,129400.0
2009-05-08 11:40:00,26.37,26.48,26.35,26.4,197300.0,17.1698,17.2414,17.1568,17.1893,197300.0
2009-05-08 11:50:00,26.41,26.49,26.4,26.45,165600.0,17.1959,17.2479,17.1893,17.2219,165600.0
2009-05-08 12:00:00,26.45,26.47,26.35,26.43,116000.0,17.2219,17.2349,17.1568,17.2089,116000.0
2009-05-08 12:10:00,26.43,26.45,26.36,26.39,118200.0,17.2089,17.2219,17.1633,17.1828,118200.0
2009-05-08 12:20:00,26.37,26.45,26.35,26.44,114900.0,17.1698,17.2219,17.1568,17.2154,114900.0
2009-05-08 12:30:00,26.45,26.5,26.43,26.49,126900.0,17.2219,17.2545,17.2089,17.2479,126900.0
2009-05-08 12:40:00,26.49,26.52,26.45,26.52,115000.0,17.2479,17.2675,17.2219,17.2675,115000.0
2009-05-08 12:50:00,26.51,26.65,26.49,26.64,194500.0,17.261,17.3521,17.2479,17.3456,194500.0
2009-05-08 13:00:00,26.63,26.68,26.61,26.67,170900.0,17.3391,17.3717,17.3261,17.3651,170900.0
2009-05-08 13:10:00,26.67,26.72,26.66,26.71,152500.0,17.3651,17.3977,17.3586,17.3912,152500.0
2009-05-08 13:20:00,26.72,26.76,26.61,26.61,222900.0,17.3977,17.4237,17.3261,17.3261,222900.0
2009-05-08 13:30:00,26.62,26.66,26.56,26.61,153300.0,17.3326,17.3586,17.2935,17.3261,153300.0
2009-05-08 13:40:00,26.61,26.76,26.58,26.72,198800.0,17.3261,17.4237,17.3065,17.3977,198800.0
2009-05-08 13:50:00,26.72,26.74,26.67,26.7,163600.0,17.3977,17.4107,17.3651,17.3847,163600.0
2009-05-08 14:00:00,26.7,26.82,26.7,26.8,168100.0,17.3847,17.4628,17.3847,17.4498,168100.0
2009-05-08 14:10:00,26.8,26.9,26.79,26.87,166300.0,17.4498,17.5149,17.4433,17.4954,166300.0
2009-05-08 14:20:00,26.86,26.89,26.8,26.81,157300.0,17.4889,17.5084,17.4498,17.4563,157300.0
2009-05-08 14:30:00,26.8,26.91,26.8,26.9,192000.0,17.4498,17.5214,17.4498,17.5149,192000.0
2009-05-08 14:40:00,26.91,26.97,26.85,26.94,227900.0,17.5214,17.5605,17.4823,17.5409,227900.0
2009-05-08 14:50:00,26.95,27.0,26.93,26.95,214600.0,17.5475,17.58,17.5344,17.5475,214600.0
2009-05-08 15:00:00,26.95,26.98,26.85,26.98,238300.0,17.5475,17.567,17.4823,17.567,238300.0
2009-05-08 15:10:00,26.98,27.04,26.95,27.03,286300.0,17.567,17.6061,17.5475,17.5995,286300.0
2009-05-08 15:20:00,27.03,27.12,27.03,27.08,387500.0,17.5995,17.6581,17.5995,17.6321,387500.0
2009-05-08 15:30:00,27.08,27.08,26.98,26.98,396400.0,17.6321,17.6321,17.567,17.567,396400.0
2009-05-08 15:40:00,26.98,27.09,26.94,26.95,412600.0,17.567,17.6386,17.5409,17.5475,412600.0
2009-05-08 15:50:00,26.95,27.04,26.84,27.0,964800.0,17.5475,17.6061,17.4758,17.58,964800.0
2009-05-11 09:30:00,26.44,26.8,26.0,26.08,268200.0,17.2154,17.4498,16.9289,16.981,268200.0
2009-05-11 09:40:00,26.07,26.07,25.81,25.86,369600.0,16.9745,16.9745,16.8052,16.8377,369600.0
2009-05-11 09:50:00,25.86,25.97,25.86,25.91,185400.0,16.8377,16.9094,16.8377,16.8703,185400.0
2009-05-11 10:00:00,25.91,25.93,25.83,25.92,226400.0,16.8703,16.8833,16.8182,16.8768,226400.0
2009-05-11 10:10:00,25.92,26.08,25.9,26.08,299500.0,16.8768,16.981,16.8638,16.981,299500.0
2009-05-11 10:20:00,26.08,26.2,26.06,26.13,189500.0,16.981,17.0591,16.968,17.0135,189500.0
2009-05-11 10:30:00,26.13,26.19,26.02,26.08,116100.0,17.0135,17.0526,16.9419,16.981,116100.0
2009-05-11 10:40:00,26.07,26.1,25.9,25.9,153500.0,16.9745,16.994,16.8638,16.8638,153500.0
2009-05-11 10:50:00,25.91,25.98,25.87,25.95,115600.0,16.8703,16.9159,16.8443,16.8963,115600.0
2009-05-11 11:00:00,25.96,25.98,25.84,25.87,88600.0,16.9029,16.9159,16.8247,16.8443,88600.0
2009-05-11 11:10:00,25.87,25.97,25.84,25.87,118600.0,16.8443,16.9094,16.8247,16.8443,118600.0
2009-05-11 11:20:00,25.87,25.88,25.79,25.84,81900.0,16.8443,16.8508,16.7922,16.8247,81900.0
2009-05-11 11:30:00,25.84,25.85,25.75,25.83,70100.0,16.8247,16.8312,16.7661,16.8182,70100.0
2009-05-11 11:40:00,25.82,25.83,25.78,25.81,84000.0,16.8117,16.8182,16.7857,16.8052,84000.0
2009-05-11 11:50:00,25.81,25.81,25.7,25.73,97300.0,16.8052,16.8052,16.7336,16.7531,97300.0
2009-05-11 12:00:00,25.72,25.73,25.63,25.68,137500.0,16.7466,16.7531,16.688,16.7205,137500.0
2009-05-11 12:10:00,25.68,25.72,25.62,25.65,144200.0,16.7205,16.7466,16.6815,16.701,144200.0
2009-05-11 12:20:00,25.65,25.78,25.59,25.75,96300.0,16.701,16.7857,16.6619,16.7661,96300.0
2009-05-11 12:30:00,25.74,25.91,25.71,25.88,102800.0,16.7596,16.8703,16.7401,16.8508,102800.0
2009-05-11 12:40:00,25.88,25.88,25.72,25.76,83600.0,16.8508,16.8508,16.7466,16.7726,83600.0
2009-05-11 12:50:00,25.75,25.77,25.72,25.72,45600.0,16.7661,16.7791,16.7466,16.7466,45600.0
2009-05-11 13:00:00,25.73,25.73,25.69,25.72,55900.0,16.7531,16.7531,16.7271,16.7466,55900.0
2009-05-11 13:10:00,25.72,25.72,25.66,25.67,65500.0,16.7466,16.7466,16.7075,16.714,65500.0
2009-05-11 13:20:00,25.66,25.74,25.64,25.74,80200.0,16.7075,16.7596,16.6945,16.7596,80200.0
2009-05-11 13:30:00,25.74,25.74,25.62,25.65,156000.0,16.7596,16.7596,16.6815,16.701,156000.0
2009-05-11 13:40:00,25.66,25.69,25.57,25.65,146000.0,16.7075,16.7271,16.6489,16.701,146000.0
2009-05-11 13:50:00,25.65,25.72,25.62,25.66,123400.0,16.701,16.7466,16.6815,16.7075,123400.0
2009-05-11 14:00:00,25.66,25.67,25.57,25.61,101500.0,16.7075,16.714,16.6489,16.675,101500.0
2009-05-11 14:10:00,25.61,25.67,25.56,25.62,131500.0,16.675,16.714,16.6424,16.6815,131500.0
2009-05-11 14:20:00,25.61,25.68,25.57,25.68,89700.0,16.675,16.7205,16.6489,16.7205,89700.0
2009-05-11 14:30:00,25.69,25.81,25.67,25.71,154700.0,16.7271,16.8052,16.714,16.7401,154700.0
2009-05-11 14:40:00,25.72,25.8,25.71,25.8,63100.0,16.7466,16.7987,16.7401,16.7987,63100.0
2009-05-11 14:50:00,25.8,25.82,25.73,25.8,117900.0,16.7987,16.8117,16.7531,16.7987,117900.0
2009-05-11 15:00:00,25.8,25.84,25.78,25.83,121000.0,16.7987,16.8247,16.7857,16.8182,121000.0
2009-05-11 15:10:00,25.83,25.85,25.78,25.79,166100.0,16.8182,16.8312,16.7857,16.7922,166100.0
2009-05-11 15:20:00,25.8,25.82,25.74,25.76,194000.0,16.7987,16.8117,16.7596,16.7726,194000.0
2009-05-11 15:30:00,25.75,25.77,25.61,25.61,164000.0,16.7661,16.7791,16.675,16.675,164000.0
2009-05-11 15:40:00,25.61,25.66,25.59,25.61,296100.0,16.675,16.7075,16.6619,16.675,296100.0
2009-05-11 15:50:00,25.62,25.7,25.58,25.68,624100.0,16.6815,16.7336,16.6554,16.7205,624100.0
2009-05-12 09:30:00,25.83,26.16,25.51,25.9,180400.0,16.8182,17.0331,16.6099,16.8638,180400.0
2009-05-12 09:40:00,25.91,26.18,25.85,26.11,121000.0,16.8703,17.0461,16.8312,17.0005,121000.0
2009-05-12 09:50:00,26.13,26.65,26.1,26.64,298200.0,17.0135,17.3521,16.994,17.3456,298200.0
2009-05-12 10:00:00,26.65,26.65,26.16,26.34,261100.0,17.3521,17.3521,17.0331,17.1503,261100.0
2009-05-12 10:10:00,26.33,26.33,26.16,26.25,100700.0,17.1438,17.1438,17.0331,17.0917,100700.0
2009-05-12 10:20:00,26.24,26.35,26.2,26.35,151600.0,17.0852,17.1568,17.0591,17.1568,151600.0
2009-05-12 10:30:00,26.34,26.4,26.15,26.15,215900.0,17.1503,17.1893,17.0266,17.0266,215900.0
2009-05-12 10:40:00,26.16,26.27,26.15,26.25,74400.0,17.0331,17.1047,17.0266,17.0917,74400.0
2009-05-12 10:50:00,26.25,26.25,26.13,26.23,86100.0,17.0917,17.0917,17.0135,17.0787,86100.0
2009-05-12 11:00:00,26.22,26.26,26.06,26.14,71400.0,17.0721,17.0982,16.968,17.0201,71400.0
2009-05-12 11:10:00,26.14,26.26,26.1,26.2,130700.0,17.0201,17.0982,16.994,17.0591,130700.0
2009-05-12 11:20:00,26.2,26.23,26.04,26.11,102300.0,17.0591,17.0787,16.9549,17.0005,102300.0
2009-05-12 11:30:00,26.11,26.12,26.0,26.05,123500.0,17.0005,17.007,16.9289,16.9615,123500.0
2009-05-12 11:40:00,26.05,26.07,25.9,25.95,203400.0,16.9615,16.9745,16.8638,16.8963,203400.0
2009-05-12 11:50:00,25.95,25.97,25.89,25.96,112500.0,16.8963,16.9094,16.8573,16.9029,112500.0
2009-05-12 12:00:00,25.96,26.0,25.82,25.89,155900.0,16.9029,16.9289,16.8117,16.8573,155900.0
2009-05-12 12:10:00,25.88,25.93,25.85,25.91,104200.0,16.8508,16.8833,16.8312,16.8703,104200.0
2009-05-12 12:20:00,25.91,25.93,25.83,25.92,77700.0,16.8703,16.8833,16.8182,16.8768,77700.0
2009-05-12 12:30:00,25.92,25.92,25.78,25.79,67900.0,16.8768,16.8768,16.7857,16.7922,67900.0
2009-05-12 12:40:00,25.8,25.92,25.8,25.85,88400.0,16.7987,16.8768,16.7987,16.8312,88400.0
2009-05-12 12:50:00,25.84,25.88,25.75,25.77,76800.0,16.8247,16.8508,16.7661,16.7791,76800.0
2009-05-12 13:00:00,25.76,25.84,25.68,25.72,90300.0,16.7726,16.8247,16.7205,16.7466,90300.0
2009-05-12 13:10:00,25.73,25.77,25.72,25.72,64300.0,16.7531,16.7791,16.7466,16.7466,64300.0
2009-05-12 13:20:00,25.73,25.76,25.69,25.74,118000.0,16.7531,16.7726,16.7271,16.7596,118000.0
2009-05-12 13:30:00,25.74,25.79,25.69,25.78,93600.0,16.7596,16.7922,16.7271,16.7857,93600.0
2009-05-12 13:40:00,25.77,25.8,25.71,25.75,82900.0,16.7791,16.7987,16.7401,16.7661,82900.0
2009-05-12 13:50:00,25.74,25.75,25.66,25.67,59200.0,16.7596,16.7661,16.7075,16.714,59200.0
2009-05-12 14:00:00,25.67,25.79,25.65,25.77,85500.0,16.714,16.7922,16.701,16.7791,85500.0
2009-05-12 14:10:00,25.76,25.77,25.71,25.75,87600.0,16.7726,16.7791,16.7401,16.7661,87600.0
2009-05-12 14:20:00,25.74,25.76,25.67,25.67,99200.0,16.7596,16.7726,16.714,16.714,99200.0
2009-05-12 14:30:00,25.68,25.79,25.65,25.77,117400.0,16.7205,16.7922,16.701,16.7791,117400.0
2009-05-12 14:40:00,25.78,25.81,25.73,25.75,102000.0,16.7857,16.8052,16.7531,16.7661,102000.0
2009-05-12 14:50:00,25.76,25.95,25.72,25.93,140800.0,16.7726,16.8963,16.7466,16.8833,140800.0
2009-05-12 15:00:00,25.93,26.0,25.9,26.0,157300.0,16.8833,16.9289,16.8638,16.9289,157300.0
2009-05-12 15:10:00,25.99,26.12,25.94,26.05,204000.0,16.9224,17.007,16.8898,16.9615,204000.0
2009-05-12 15:20:00,26.08,26.15,26.01,26.09,177500.0,16.981,17.0266,16.9354,16.9875,177500.0
2009-05-12 15:30:00,26.09,26.1,25.98,25.98,181900.0,16.9875,16.994,16.9159,16.9159,181900.0
2009-05-12 15:40:00,25.98,26.0,25.87,25.91,299400.0,16.9159,16.9289,16.8443,16.8703,299400.0
2009-05-12 15:50:00,25.92,25.96,25.85,25.93,467000.0,16.8768,16.9029,16.8312,16.8833,467000.0
2009-05-13 09:30:00,25.55,26.49,25.26,25.32,182700.0,16.6359,17.2479,16.4471,16.4861,182700.0
2009-05-13 09:40:00,25.32,25.53,25.3,25.44,191700.0,16.4861,16.6229,16.4731,16.5643,191700.0
2009-05-13 09:50:00,25.44,25.62,25.4,25.49,95200.0,16.5643,16.6815,16.5382,16.5968,95200.0
2009-05-13 10:00:00,25.49,25.6,25.42,25.49,177000.0,16.5968,16.6685,16.5513,16.5968,177000.0
2009-05-13 10:10:00,25.49,25.59,25.47,25.5,71200.0,16.5968,16.6619,16.5838,16.6033,71200.0
2009-05-13 10:20:00,25.5,25.64,25.47,25.64,75100.0,16.6033,16.6945,16.5838,16.6945,75100.0
2009-05-13 10:30:00,25.66,25.66,25.51,25.53,79100.0,16.7075,16.7075,16.6099,16.6229,79100.0
2009-05-13 10:40:00,25.53,25.54,25.4,25.41,206500.0,16.6229,16.6294,16.5382,16.5447,206500.0
2009-05-13 10:50:00,25.41,25.43,25.31,25.32,191000.0,16.5447,16.5578,16.4796,16.4861,191000.0
2009-05-13 11:00:00,25.32,25.41,25.29,25.3,146200.0,16.4861,16.5447,16.4666,16.4731,146200.0
2009-05-13 11:10:00,25.3,25.36,25.25,25.28,119900.0,16.4731,16.5122,16.4406,16.4601,119900.0
2009-05-13 11:20:00,25.27,25.35,25.23,25.25,113700.0,16.4536,16.5057,16.4275,16.4406,113700.0
2009-05-13 11:30:00,25.24,25.26,25.12,25.15,140100.0,16.4341,16.4471,16.3559,16.3755,140100.0
2009-05-13 11:40:00,25.14,25.18,25.11,25.17,88900.0,16.3689,16.395,16.3494,16.3885,88900.0
2009-05-13 11:50:00,25.17,25.19,25.1,25.16,82500.0,16.3885,16.4015,16.3429,16.382,82500.0
2009-05-13 12:00:00,25.16,25.21,25.15,25.18,39400.0,16.382,16.4145,16.3755,16.395,39400.0
2009-05-13 12:10:00,25.17,25.22,25.15,25.18,67800.0,16.3885,16.421,16.3755,16.395,67800.0
2009-05-13 12:20:00,25.18,25.21,25.14,25.21,40100.0,16.395,16.4145,16.3689,16.4145,40100.0
2009-05-13 12:30:00,25.21,25.22,25.13,25.13,30600.0,16.4145,16.421,16.3624,16.3624,30600.0
2009-05-13 12:40:00,25.11,25.15,25.11,25.14,34400.0,16.3494,16.3755,16.3494,16.3689,34400.0
2009-05-13 12:50:00,25.14,25.16,25.07,25.07,41800.0,16.3689,16.382,16.3234,16.3234,41800.0
2009-05-13 13:00:00,25.08,25.1,25.05,25.07,42800.0,16.3299,16.3429,16.3103,16.3234,42800.0
2009-05-13 13:10:00,25.06,25.07,25.01,25.01,52100.0,16.3169,16.3234,16.2843,16.2843,52100.0
2009-05-13 13:20:00,25.02,25.03,25.0,25.0,66300.0,16.2908,16.2973,16.2778,16.2778,66300.0
2009-05-13 13:30:00,25.0,25.01,24.92,24.94,111200.0,16.2778,16.2843,16.2257,16.2387,111200.0
2009-05-13 13:40:00,24.95,24.99,24.9,24.99,64400.0,16.2452,16.2713,16.2127,16.2713,64400.0
2009-05-13 13:50:00,24.99,25.03,24.97,25.02,72800.0,16.2713,16.2973,16.2583,16.2908,72800.0
2009-05-13 14:00:00,25.02,25.04,24.98,25.04,96000.0,16.2908,16.3038,16.2648,16.3038,96000.0
2009-05-13 14:10:00,25.04,25.08,24.99,25.0,80200.0,16.3038,16.3299,16.2713,16.2778,80200.0
2009-05-13 14:20:00,24.99,25.05,24.96,25.0,157900.0,16.2713,16.3103,16.2517,16.2778,157900.0
2009-05-13 14:30:00,25.0,25.05,24.97,25.05,53600.0,16.2778,16.3103,16.2583,16.3103,53600.0
2009-05-13 14:40:00,25.04,25.06,24.97,24.98,118700.0,16.3038,16.3169,16.2583,16.2648,118700.0
2009-05-13 14:50:00,24.99,25.01,24.97,25.0,93700.0,16.2713,16.2843,16.2583,16.2778,93700.0
2009-05-13 15:00:00,25.0,25.02,24.89,24.89,191200.0,16.2778,16.2908,16.2062,16.2062,191200.0
2009-05-13 15:10:00,24.89,24.9,24.81,24.81,230500.0,16.2062,16.2127,16.1541,16.1541,230500.0
2009-05-13 15:20:00,24.81,24.95,24.8,24.85,253300.0,16.1541,16.2452,16.1476,16.1801,253300.0
2009-05-13 15:30:00,24.85,24.93,24.81,24.82,264900.0,16.1801,16.2322,16.1541,16.1606,264900.0
2009-05-13 15:40:00,24.82,24.92,24.75,24.91,399800.0,16.1606,16.2257,16.115,16.2192,399800.0
2009-05-13 15:50:00,24.9,24.91,24.8,24.82,468000.0,16.2127,16.2192,16.1476,16.1606,468000.0
2009-05-14 09:30:00,24.91,25.17,24.61,24.9,210000.0,16.2192,16.3885,16.0239,16.2127,210000.0
2009-05-14 09:40:00,24.86,25.05,24.84,24.85,88500.0,16.1866,16.3103,16.1736,16.1801,88500.0
2009-05-14 09:50:00,24.83,25.01,24.83,25.0,63500.0,16.1671,16.2843,16.1671,16.2778,63500.0
2009-05-14 10:00:00,25.01,25.06,24.93,25.03,83000.0,16.2843,16.3169,16.2322,16.2973,83000.0
2009-05-14 10:10:00,25.04,25.22,24.99,25.0,105800.0,16.3038,16.421,16.2713,16.2778,105800.0
2009-05-14 10:20:00,25.0,25.09,24.9,24.95,94900.0,16.2778,16.3364,16.2127,16.2452,94900.0
2009-05-14 10:30:00,24.96,25.1,24.9,24.9,63400.0,16.2517,16.3429,16.2127,16.2127,63400.0
2009-05-14 10:40:00,24.91,24.99,24.9,24.98,85700.0,16.2192,16.2713,16.2127,16.2648,85700.0
2009-05-14 10:50:00,24.99,25.09,24.97,25.09,90500.0,16.2713,16.3364,16.2583,16.3364,90500.0
2009-05-14 11:00:00,25.09,25.17,25.06,25.11,93600.0,16.3364,16.3885,16.3169,16.3494,93600.0
2009-05-14 11:10:00,25.11,25.11,25.07,25.1,60200.0,16.3494,16.3494,16.3234,16.3429,60200.0
2009-05-14 11:20:00,25.1,25.1,25.01,25.08,75600.0,16.3429,16.3429,16.2843,16.3299,75600.0
2009-05-14 11:30:00,25.09,25.19,25.09,25.13,84700.0,16.3364,16.4015,16.3364,16.3624,84700.0
2009-05-14 11:40:00,25.14,25.17,25.09,25.13,49600.0,16.3689,16.3885,16.3364,16.3624,49600.0
2009-05-14 11:50:00,25.13,25.13,25.01,25.09,56400.0,16.3624,16.3624,16.2843,16.3364,56400.0
2009-05-14 12:00:00,25.08,25.12,25.03,25.11,58600.0,16.3299,16.3559,16.2973,16.3494,58600.0
2009-05-14 12:10:00,25.12,25.23,25.11,25.18,76700.0,16.3559,16.4275,16.3494,16.395,76700.0
2009-05-14 12:20:00,25.18,25.18,25.14,25.15,61200.0,16.395,16.395,16.3689,16.3755,61200.0
2009-05-14 12:30:00,25.16,25.23,25.16,25.2,48900.0,16.382,16.4275,16.382,16.408,48900.0
2009-05-14 12:40:00,25.21,25.21,25.07,25.13,78400.0,16.4145,16.4145,16.3234,16.3624,78400.0
2009-05-14 12:50:00,25.13,25.14,25.06,25.07,89000.0,16.3624,16.3689,16.3169,16.3234,89000.0
2009-05-14 13:00:00,25.08,25.15,25.06,25.1,71600.0,16.3299,16.3755,16.3169,16.3429,71600.0
2009-05-14 13:10:00,25.1,25.1,25.01,25.03,48600.0,16.3429,16.3429,16.2843,16.2973,48600.0
2009-05-14 13:20:00,25.03,25.06,25.01,25.03,41600.0,16.2973,16.3169,16.2843,16.2973,41600.0
2009-05-14 13:30:00,25.03,25.03,25.01,25.01,123000.0,16.2973,16.2973,16.2843,16.2843,123000.0
2009-05-14 13:40:00,25.02,25.07,25.01,25.06,93200.0,16.2908,16.3234,16.2843,16.3169,93200.0
2009-05-14 13:50:00,25.07,25.13,24.95,25.01,120800.0,16.3234,16.3624,16.2452,16.2843,120800.0
2009-05-14 14:00:00,25.01,25.09,25.0,25.08,42100.0,16.2843,16.3364,16.2778,16.3299,42100.0
2009-05-14 14:10:00,25.08,25.09,25.07,25.08,38800.0,16.3299,16.3364,16.3234,16.3299,38800.0
2009-05-14 14:20:00,25.08,25.18,25.08,25.17,53800.0,16.3299,16.395,16.3299,16.3885,53800.0
2009-05-14 14:30:00,25.18,25.21,25.16,25.21,56000.0,16.395,16.4145,16.382,16.4145,56000.0
2009-05-14 14:40:00,25.2,25.24,25.18,25.2,118700.0,16.408,16.4341,16.395,16.408,118700.0
2009-05-14 14:50:00,25.21,25.23,25.15,25.2,58500.0,16.4145,16.4275,16.3755,16.408,58500.0
2009-05-14 15:00:00,25.21,25.23,25.17,25.18,98100.0,16.4145,16.4275,16.3885,16.395,98100.0
2009-05-14 15:10:00,25.18,25.22,25.17,25.22,84800.0,16.395,16.421,16.3885,16.421,84800.0
2009-05-14 15:20:00,25.22,25.29,25.2,25.24,113200.0,16.421,16.4666,16.408,16.4341,113200.0
2009-05-14 15:30:00,25.24,25.26,25.19,25.24,273700.0,16.4341,16.4471,16.4015,16.4341,273700.0
2009-05-14 15:40:00,25.24,25.34,25.24,25.3,235000.0,16.4341,16.4992,16.4341,16.4731,235000.0
2009-05-14 15:50:00,25.3,25.31,25.19,25.22,451500.0,16.4731,16.4796,16.4015,16.421,451500.0
2009-05-15 09:30:00,25.2,25.44,25.01,25.14,413900.0,16.408,16.5643,16.2843,16.3689,413900.0
2009-05-15 09:40:00,25.14,25.3,25.08,25.3,56300.0,16.3689,16.4731,16.3299,16.4731,56300.0
2009-05-15 09:50:00,25.3,25.35,25.23,25.31,69800.0,16.4731,16.5057,16.4275,16.4796,69800.0
2009-05-15 10:00:00,25.31,25.33,25.18,25.32,107400.0,16.4796,16.4927,16.395,16.4861,107400.0
2009-05-15 10:10:00,25.33,25.4,25.22,25.37,90400.0,16.4927,16.5382,16.421,16.5187,90400.0
2009-05-15 10:20:00,25.39,25.41,25.35,25.38,64400.0,16.5317,16.5447,16.5057,16.5252,64400.0
2009-05-15 10:30:00,25.39,25.49,25.33,25.49,63000.0,16.5317,16.5968,16.4927,16.5968,63000.0
2009-05-15 10:40:00,25.49,25.54,25.48,25.54,47400.0,16.5968,16.6294,16.5903,16.6294,47400.0
2009-05-15 10:50:00,25.54,25.55,25.48,25.48,71300.0,16.6294,16.6359,16.5903,16.5903,71300.0
2009-05-15 11:00:00,25.49,25.53,25.46,25.52,80600.0,16.5968,16.6229,16.5773,16.6164,80600.0
2009-05-15 11:10:00,25.51,25.52,25.43,25.5,93700.0,16.6099,16.6164,16.5578,16.6033,93700.0
2009-05-15 11:20:00,25.5,25.51,25.41,25.43,83900.0,16.6033,16.6099,16.5447,16.5578,83900.0
2009-05-15 11:30:00,25.43,25.53,25.41,25.47,80700.0,16.5578,16.6229,16.5447,16.5838,80700.0
2009-05-15 11:40:00,25.47,25.5,25.36,25.36,90500.0,16.5838,16.6033,16.5122,16.5122,90500.0
2009-05-15 11:50:00,25.35,25.35,25.24,25.24,66100.0,16.5057,16.5057,16.4341,16.4341,66100.0
2009-05-15 12:00:00,25.24,25.29,25.19,25.2,103600.0,16.4341,16.4666,16.4015,16.408,103600.0
2009-05-15 12:10:00,25.2,25.23,25.19,25.23,43200.0,16.408,16.4275,16.4015,16.4275,43200.0
2009-05-15 12:20:00,25.22,25.25,25.22,25.24,20900.0,16.421,16.4406,16.421,16.4341,20900.0
2009-05-15 12:30:00,25.25,25.25,25.24,25.24,22900.0,16.4406,16.4406,16.4341,16.4341,22900.0
2009-05-15 12:40:00,25.24,25.25,25.24,25.24,46700.0,16.4341,16.4406,16.4341,16.4341,46700.0
2009-05-15 12:50:00,25.23,25.25,25.12,25.13,154400.0,16.4275,16.4406,16.3559,16.3624,154400.0
2009-05-15 13:00:00,25.13,25.17,25.09,25.13,93400.0,16.3624,16.3885,16.3364,16.3624,93400.0
2009-05-15 13:10:00,25.14,25.2,25.1,25.18,52700.0,16.3689,16.408,16.3429,16.395,52700.0
2009-05-15 13:20:00,25.19,25.19,25.09,25.1,46700.0,16.4015,16.4015,16.3364,16.3429,46700.0
2009-05-15 13:30:00,25.1,25.11,25.04,25.1,83100.0,16.3429,16.3494,16.3038,16.3429,83100.0
2009-05-15 13:40:00,25.1,25.16,25.09,25.15,54000.0,16.3429,16.382,16.3364,16.3755,54000.0
2009-05-15 13:50:00,25.16,25.16,25.11,25.13,33200.0,16.382,16.382,16.3494,16.3624,33200.0
2009-05-15 14:00:00,25.12,25.18,25.11,25.18,52400.0,16.3559,16.395,16.3494,16.395,52400.0
2009-05-15 14:10:00,25.17,25.21,25.13,25.18,72700.0,16.3885,16.4145,16.3624,16.395,72700.0
2009-05-15 14:20:00,25.18,25.2,25.16,25.2,62800.0,16.395,16.408,16.382,16.408,62800.0
2009-05-15 14:30:00,25.2,25.2,25.1,25.13,78400.0,16.408,16.408,16.3429,16.3624,78400.0
2009-05-15 14:40:00,25.13,25.13,25.04,25.04,96200.0,16.3624,16.3624,16.3038,16.3038,96200.0
2009-05-15 14:50:00,25.05,25.12,25.05,25.11,76600.0,16.3103,16.3559,16.3103,16.3494,76600.0
2009-05-15 15:00:00,25.11,25.12,25.02,25.04,127800.0,16.3494,16.3559,16.2908,16.3038,127800.0
2009-05-15 15:10:00,25.05,25.12,25.02,25.09,135100.0,16.3103,16.3559,16.2908,16.3364,135100.0
2009-05-15 15:20:00,25.09,25.22,25.05,25.2,128100.0,16.3364,16.421,16.3103,16.408,128100.0
2009-05-15 15:30:00,25.21,25.21,25.12,25.15,98000.0,16.4145,16.4145,16.3559,16.3755,98000.0
2009-05-15 15:40:00,25.14,25.17,25.1,25.15,176200.0,16.3689,16.3885,16.3429,16.3755,176200.0
2009-05-15 15:50:00,25.15,25.16,25.13,25.14,268100.0,16.3755,16.382,16.3624,16.3689,268100.0
2009-05-18 09:30:00,25.47,25.66,25.1,25.12,143300.0,16.5838,16.7075,16.3429,16.3559,143300.0
2009-05-18 09:40:00,25.11,25.12,24.86,24.87,277500.0,16.3494,16.3559,16.1866,16.1931,277500.0
2009-05-18 09:50:00,24.87,24.95,24.67,24.71,456300.0,16.1931,16.2452,16.0629,16.089,456300.0
2009-05-18 10:00:00,24.71,24.73,24.62,24.69,154200.0,16.089,16.102,16.0304,16.0759,154200.0
2009-05-18 10:10:00,24.68,24.73,24.6,24.65,131300.0,16.0694,16.102,16.0173,16.0499,131300.0
2009-05-18 10:20:00,24.65,24.73,24.62,24.65,115400.0,16.0499,16.102,16.0304,16.0499,115400.0
2009-05-18 10:30:00,24.65,24.77,24.65,24.72,166000.0,16.0499,16.128,16.0499,16.0955,166000.0
2009-05-18 10:40:00,24.72,24.78,24.66,24.75,167900.0,16.0955,16.1345,16.0564,16.115,167900.0
2009-05-18 10:50:00,24.75,24.75,24.62,24.63,177300.0,16.115,16.115,16.0304,16.0369,177300.0
2009-05-18 11:00:00,24.64,24.71,24.64,24.68,147600.0,16.0434,16.089,16.0434,16.0694,147600.0
2009-05-18 11:10:00,24.67,24.69,24.6,24.6,161500.0,16.0629,16.0759,16.0173,16.0173,161500.0
2009-05-18 11:20:00,24.6,24.66,24.52,24.57,182700.0,16.0173,16.0564,15.9653,15.9978,182700.0
2009-05-18 11:30:00,24.57,24.62,24.53,24.58,102500.0,15.9978,16.0304,15.9718,16.0043,102500.0
2009-05-18 11:40:00,24.59,24.61,24.52,24.57,77100.0,16.0108,16.0239,15.9653,15.9978,77100.0
2009-05-18 11:50:00,24.57,24.59,24.53,24.53,130900.0,15.9978,16.0108,15.9718,15.9718,130900.0
2009-05-18 12:00:00,24.54,24.56,24.49,24.54,106200.0,15.9783,15.9913,15.9457,15.9783,106200.0
2009-05-18 12:10:00,24.54,24.58,24.5,24.58,63600.0,15.9783,16.0043,15.9522,16.0043,63600.0
2009-05-18 12:20:00,24.58,24.58,24.54,24.56,60600.0,16.0043,16.0043,15.9783,15.9913,60600.0
2009-05-18 12:30:00,24.56,24.59,24.53,24.59,76800.0,15.9913,16.0108,15.9718,16.0108,76800.0
2009-05-18 12:40:00,24.6,24.75,24.6,24.74,109200.0,16.0173,16.115,16.0173,16.1085,109200.0
2009-05-18 12:50:00,24.74,24.82,24.7,24.81,113600.0,16.1085,16.1606,16.0825,16.1541,113600.0
2009-05-18 13:00:00,24.81,24.81,24.68,24.7,142000.0,16.1541,16.1541,16.0694,16.0825,142000.0
2009-05-18 13:10:00,24.7,24.71,24.63,24.67,116900.0,16.0825,16.089,16.0369,16.0629,116900.0
2009-05-18 13:20:00,24.66,24.67,24.59,24.6,101400.0,16.0564,16.0629,16.0108,16.0173,101400.0
2009-05-18 13:30:00,24.61,24.63,24.57,24.6,102700.0,16.0239,16.0369,15.9978,16.0173,102700.0
2009-05-18 13:40:00,24.6,24.6,24.54,24.55,86200.0,16.0173,16.0173,15.9783,15.9848,86200.0
2009-05-18 13:50:00,24.55,24.58,24.51,24.55,76300.0,15.9848,16.0043,15.9587,15.9848,76300.0
2009-05-18 14:00:00,24.56,24.64,24.55,24.63,57300.0,15.9913,16.0434,15.9848,16.0369,57300.0
2009-05-18 14:10:00,24.64,24.64,24.57,24.6,120400.0,16.0434,16.0434,15.9978,16.0173,120400.0
2009-05-18 14:20:00,24.6,24.61,24.55,24.6,63000.0,16.0173,16.0239,15.9848,16.0173,63000.0
2009-05-18 14:30:00,24.6,24.67,24.59,24.64,107300.0,16.0173,16.0629,16.0108,16.0434,107300.0
2009-05-18 14:40:00,24.64,24.7,24.61,24.62,139000.0,16.0434,16.0825,16.0239,16.0304,139000.0
2009-05-18 14:50:00,24.62,24.7,24.58,24.69,118600.0,16.0304,16.0825,16.0043,16.0759,118600.0
2009-05-18 15:00:00,24.69,24.75,24.65,24.74,127900.0,16.0759,16.115,16.0499,16.1085,127900.0
2009-05-18 15:10:00,24.74,24.77,24.68,24.74,164600.0,16.1085,16.128,16.0694,16.1085,164600.0
2009-05-18 15:20:00,24.73,24.79,24.66,24.7,143000.0,16.102,16.1411,16.0564,16.0825,143000.0
2009-05-18 15:30:00,24.7,24.75,24.67,24.74,175200.0,16.0825,16.115,16.0629,16.1085,175200.0
2009-05-18 15:40:00,24.74,24.85,24.72,24.85,283400.0,16.1085,16.1801,16.0955,16.1801,283400.0
2009-05-18 15:50:00,24.85,24.95,24.84,24.95,442000.0,16.1801,16.2452,16.1736,16.2452,442000.0
2009-05-19 09:30:00,24.76,25.41,24.76,25.21,232100.0,16.2092,16.6347,16.2092,16.5038,232100.0
2009-05-19 09:40:00,25.19,25.43,25.18,25.42,92100.0,16.4907,16.6478,16.4841,16.6412,92100.0
2009-05-19 09:50:00,25.42,25.61,25.36,25.58,276000.0,16.6412,16.7656,16.602,16.746,276000.0
2009-05-19 10:00:00,25.58,25.74,25.44,25.51,263200.0,16.746,16.8507,16.6543,16.7002,263200.0
2009-05-19 10:10:00,25.51,25.63,25.45,25.61,144800.0,16.7002,16.7787,16.6609,16.7656,144800.0
2009-05-19 10:20:00,25.61,25.66,25.54,25.63,128000.0,16.7656,16.7984,16.7198,16.7787,128000.0
2009-05-19 10:30:00,25.63,25.76,25.63,25.73,93500.0,16.7787,16.8638,16.7787,16.8442,93500.0
2009-05-19 10:40:00,25.72,25.78,25.7,25.74,96400.0,16.8376,16.8769,16.8245,16.8507,96400.0
2009-05-19 10:50:00,25.74,25.79,25.57,25.58,194400.0,16.8507,16.8835,16.7394,16.746,194400.0
2009-05-19 11:00:00,25.58,25.6,25.53,25.58,123700.0,16.746,16.7591,16.7133,16.746,123700.0
2009-05-19 11:10:00,25.58,25.72,25.57,25.71,100200.0,16.746,16.8376,16.7394,16.8311,100200.0
2009-05-19 11:20:00,25.71,25.76,25.69,25.75,88100.0,16.8311,16.8638,16.818,16.8573,88100.0
2009-05-19 11:30:00,25.75,25.97,25.74,25.92,187900.0,16.8573,17.0013,16.8507,16.9686,187900.0
2009-05-19 11:40:00,25.92,26.04,25.91,26.0,208200.0,16.9686,17.0471,16.962,17.0209,208200.0
2009-05-19 11:50:00,26.0,26.0,25.91,25.97,103500.0,17.0209,17.0209,16.962,17.0013,103500.0
2009-05-19 12:00:00,25.97,25.98,25.95,25.98,95100.0,17.0013,17.0079,16.9882,17.0079,95100.0
2009-05-19 12:10:00,25.97,25.97,25.93,25.97,50600.0,17.0013,17.0013,16.9751,17.0013,50600.0
2009-05-19 12:20:00,25.97,25.99,25.93,25.96,47900.0,17.0013,17.0144,16.9751,16.9948,47900.0
2009-05-19 12:30:00,25.95,25.97,25.94,25.95,121100.0,16.9882,17.0013,16.9817,16.9882,121100.0
2009-05-19 12:40:00,25.95,26.04,25.94,26.01,185900.0,16.9882,17.0471,16.9817,17.0275,185900.0
2009-05-19 12:50:00,26.02,26.03,25.9,25.9,75400.0,17.034,17.0406,16.9555,16.9555,75400.0
2009-05-19 13:00:00,25.9,25.92,25.86,25.9,80100.0,16.9555,16.9686,16.9293,16.9555,80100.0
2009-05-19 13:10:00,25.9,25.9,25.79,25.84,189600.0,16.9555,16.9555,16.8835,16.9162,189600.0
2009-05-19 13:20:00,25.84,25.87,25.79,25.82,142600.0,16.9162,16.9358,16.8835,16.9031,142600.0
2009-05-19 13:30:00,25.83,25.88,25.81,25.85,98500.0,16.9097,16.9424,16.8966,16.9227,98500.0
2009-05-19 13:40:00,25.86,25.88,25.8,25.87,111100.0,16.9293,16.9424,16.89,16.9358,111100.0
2009-05-19 13:50:00,25.86,25.88,25.81,25.86,93500.0,16.9293,16.9424,16.8966,16.9293,93500.0
2009-05-19 14:00:00,25.85,25.86,25.81,25.82,128300.0,16.9227,16.9293,16.8966,16.9031,128300.0
2009-05-19 14:10:00,25.81,25.82,25.74,25.8,88700.0,16.8966,16.9031,16.8507,16.89,88700.0
2009-05-19 14:20:00,25.79,25.85,25.79,25.84,114900.0,16.8835,16.9227,16.8835,16.9162,114900.0
2009-05-19 14:30:00,25.83,25.85,25.8,25.82,94600.0,16.9097,16.9227,16.89,16.9031,94600.0
2009-05-19 14:40:00,25.82,25.86,25.81,25.86,71700.0,16.9031,16.9293,16.8966,16.9293,71700.0
2009-05-19 14:50:00,25.86,25.91,25.86,25.91,75100.0,16.9293,16.962,16.9293,16.962,75100.0
2009-05-19 15:00:00,25.9,25.99,25.89,25.94,150100.0,16.9555,17.0144,16.9489,16.9817,150100.0
2009-05-19 15:10:00,25.94,25.96,25.91,25.96,110300.0,16.9817,16.9948,16.962,16.9948,110300.0
2009-05-19 15:20:00,25.96,25.97,25.95,25.97,68800.0,16.9948,17.0013,16.9882,17.0013,68800.0
2009-05-19 15:30:00,25.96,25.97,25.86,25.88,149900.0,16.9948,17.0013,16.9293,16.9424,149900.0
2009-05-19 15:40:00,25.88,25.88,25.8,25.8,202200.0,16.9424,16.9424,16.89,16.89,202200.0
2009-05-19 15:50:00,25.8,25.85,25.76,25.76,459900.0,16.89,16.9227,16.8638,16.8638,459900.0
2009-05-20 09:30:00,25.98,26.11,25.89,25.96,164600.0,17.0079,17.093,16.9489,16.9948,164600.0
2009-05-20 09:40:00,25.94,26.29,25.91,26.1,313600.0,16.9817,17.2108,16.962,17.0864,313600.0
2009-05-20 09:50:00,26.09,26.3,26.04,26.27,189900.0,17.0799,17.2173,17.0471,17.1977,189900.0
2009-05-20 10:00:00,26.28,26.54,26.28,26.51,340200.0,17.2042,17.3745,17.2042,17.3548,340200.0
2009-05-20 10:10:00,26.52,26.57,26.47,26.5,220400.0,17.3614,17.3941,17.3286,17.3483,220400.0
2009-05-20 10:20:00,26.51,26.64,26.44,26.57,167300.0,17.3548,17.4399,17.309,17.3941,167300.0
2009-05-20 10:30:00,26.56,26.64,26.56,26.61,129700.0,17.3876,17.4399,17.3876,17.4203,129700.0
2009-05-20 10:40:00,26.6,26.74,26.58,26.72,197800.0,17.4137,17.5054,17.4006,17.4923,197800.0
2009-05-20 10:50:00,26.72,26.82,26.66,26.8,235100.0,17.4923,17.5578,17.453,17.5447,235100.0
2009-05-20 11:00:00,26.82,26.83,26.76,26.78,116000.0,17.5578,17.5643,17.5185,17.5316,116000.0
2009-05-20 11:10:00,26.78,26.83,26.74,26.78,124300.0,17.5316,17.5643,17.5054,17.5316,124300.0
2009-05-20 11:20:00,26.78,26.83,26.74,26.8,121500.0,17.5316,17.5643,17.5054,17.5447,121500.0
2009-05-20 11:30:00,26.8,26.83,26.72,26.74,76200.0,17.5447,17.5643,17.4923,17.5054,76200.0
2009-05-20 11:40:00,26.74,26.79,26.71,26.73,62800.0,17.5054,17.5381,17.4857,17.4988,62800.0
2009-05-20 11:50:00,26.72,26.75,26.55,26.59,106200.0,17.4923,17.5119,17.381,17.4072,106200.0
2009-05-20 12:00:00,26.59,26.64,26.55,26.61,44700.0,17.4072,17.4399,17.381,17.4203,44700.0
2009-05-20 12:10:00,26.61,26.73,26.6,26.61,63200.0,17.4203,17.4988,17.4137,17.4203,63200.0
2009-05-20 12:20:00,26.6,26.74,26.56,26.72,113000.0,17.4137,17.5054,17.3876,17.4923,113000.0
2009-05-20 12:30:00,26.71,26.75,26.63,26.7,87400.0,17.4857,17.5119,17.4334,17.4792,87400.0
2009-05-20 12:40:00,26.7,26.71,26.64,26.67,45300.0,17.4792,17.4857,17.4399,17.4596,45300.0
2009-05-20 12:50:00,26.67,26.75,26.66,26.69,77400.0,17.4596,17.5119,17.453,17.4727,77400.0
2009-05-20 13:00:00,26.68,26.76,26.65,26.72,65700.0,17.4661,17.5185,17.4465,17.4923,65700.0
2009-05-20 13:10:00,26.72,26.75,26.71,26.74,64900.0,17.4923,17.5119,17.4857,17.5054,64900.0
2009-05-20 13:20:00,26.74,26.77,26.68,26.76,80400.0,17.5054,17.525,17.4661,17.5185,80400.0
2009-05-20 13:30:00,26.76,26.76,26.69,26.74,41200.0,17.5185,17.5185,17.4727,17.5054,41200.0
2009-05-20 13:40:00,26.75,26.82,26.75,26.79,82400.0,17.5119,17.5578,17.5119,17.5381,82400.0
2009-05-20 13:50:00,26.79,26.8,26.75,26.77,41700.0,17.5381,17.5447,17.5119,17.525,41700.0
2009-05-20 14:00:00,26.78,26.85,26.74,26.76,198300.0,17.5316,17.5774,17.5054,17.5185,198300.0
2009-05-20 14:10:00,26.75,26.85,26.74,26.85,72900.0,17.5119,17.5774,17.5054,17.5774,72900.0
2009-05-20 14:20:00,26.85,26.88,26.83,26.84,75200.0,17.5774,17.597,17.5643,17.5709,75200.0
2009-05-20 14:30:00,26.83,26.85,26.73,26.8,131400.0,17.5643,17.5774,17.4988,17.5447,131400.0
2009-05-20 14:40:00,26.8,26.9,26.8,26.89,88100.0,17.5447,17.6101,17.5447,17.6036,88100.0
2009-05-20 14:50:00,26.89,26.98,26.85,26.98,223300.0,17.6036,17.6625,17.5774,17.6625,223300.0
2009-05-20 15:00:00,26.97,26.98,26.78,26.78,198200.0,17.656,17.6625,17.5316,17.5316,198200.0
2009-05-20 15:10:00,26.78,26.79,26.7,26.76,154300.0,17.5316,17.5381,17.4792,17.5185,154300.0
2009-05-20 15:20:00,26.77,26.77,26.65,26.7,174100.0,17.525,17.525,17.4465,17.4792,174100.0
2009-05-20 15:30:00,26.7,26.73,26.61,26.7,280100.0,17.4792,17.4988,17.4203,17.4792,280100.0
2009-05-20 15:40:00,26.7,26.7,26.56,26.62,346400.0,17.4792,17.4792,17.3876,17.4268,346400.0
2009-05-20 15:50:00,26.62,26.69,26.51,26.52,632500.0,17.4268,17.4727,17.3548,17.3614,632500.0
2009-05-21 09:30:00,26.2,26.39,25.85,26.05,228500.0,17.1519,17.2763,16.9227,17.0537,228500.0
2009-05-21 09:40:00,26.05,26.19,26.0,26.06,109000.0,17.0537,17.1453,17.0209,17.0602,109000.0
2009-05-21 09:50:00,26.06,26.07,25.81,25.81,123000.0,17.0602,17.0668,16.8966,16.8966,123000.0
2009-05-21 10:00:00,25.8,25.92,25.71,25.77,134200.0,16.89,16.9686,16.8311,16.8704,134200.0
2009-05-21 10:10:00,25.77,25.79,25.65,25.69,87900.0,16.8704,16.8835,16.7918,16.818,87900.0
2009-05-21 10:20:00,25.68,25.73,25.65,25.66,90700.0,16.8115,16.8442,16.7918,16.7984,90700.0
2009-05-21 10:30:00,25.66,25.75,25.65,25.74,76400.0,16.7984,16.8573,16.7918,16.8507,76400.0
2009-05-21 10:40:00,25.74,25.79,25.74,25.76,60400.0,16.8507,16.8835,16.8507,16.8638,60400.0
2009-05-21 10:50:00,25.75,25.75,25.6,25.62,128800.0,16.8573,16.8573,16.7591,16.7722,128800.0
2009-05-21 11:00:00,25.62,25.68,25.62,25.62,119100.0,16.7722,16.8115,16.7722,16.7722,119100.0
2009-05-21 11:10:00,25.62,25.72,25.62,25.7,76200.0,16.7722,16.8376,16.7722,16.8245,76200.0
2009-05-21 11:20:00,25.7,25.76,25.7,25.76,74000.0,16.8245,16.8638,16.8245,16.8638,74000.0
2009-05-21 11:30:00,25.75,25.88,25.75,25.86,159500.0,16.8573,16.9424,16.8573,16.9293,159500.0
2009-05-21 11:40:00,25.86,25.9,25.83,25.83,153000.0,16.9293,16.9555,16.9097,16.9097,153000.0
2009-05-21 11:50:00,25.83,25.92,25.83,25.92,96400.0,16.9097,16.9686,16.9097,16.9686,96400.0
2009-05-21 12:00:00,25.91,25.95,25.89,25.92,125400.0,16.962,16.9882,16.9489,16.9686,125400.0
2009-05-21 12:10:00,25.92,25.99,25.91,25.98,62300.0,16.9686,17.0144,16.962,17.0079,62300.0
2009-05-21 12:20:00,25.98,26.08,25.97,25.98,104700.0,17.0079,17.0733,17.0013,17.0079,104700.0
2009-05-21 12:30:00,25.98,26.03,25.97,26.02,77800.0,17.0079,17.0406,17.0013,17.034,77800.0
2009-05-21 12:40:00,26.02,26.02,25.97,25.98,38800.0,17.034,17.034,17.0013,17.0079,38800.0
2009-05-21 12:50:00,25.98,26.07,25.94,26.06,106400.0,17.0079,17.0668,16.9817,17.0602,106400.0
2009-05-21 13:00:00,26.06,26.15,26.04,26.08,118000.0,17.0602,17.1191,17.0471,17.0733,118000.0
2009-05-21 13:10:00,26.09,26.12,26.08,26.1,94000.0,17.0799,17.0995,17.0733,17.0864,94000.0
2009-05-21 13:20:00,26.1,26.14,26.09,26.14,133600.0,17.0864,17.1126,17.0799,17.1126,133600.0
2009-05-21 13:30:00,26.14,26.18,26.13,26.15,82600.0,17.1126,17.1388,17.106,17.1191,82600.0
2009-05-21 13:40:00,26.15,26.15,26.11,26.12,71700.0,17.1191,17.1191,17.093,17.0995,71700.0
2009-05-21 13:50:00,26.12,26.12,26.05,26.05,70000.0,17.0995,17.0995,17.0537,17.0537,70000.0
2009-05-21 14:00:00,26.06,26.11,25.93,25.95,159800.0,17.0602,17.093,16.9751,16.9882,159800.0
2009-05-21 14:10:00,25.96,25.97,25.87,25.93,156200.0,16.9948,17.0013,16.9358,16.9751,156200.0
2009-05-21 14:20:00,25.92,25.95,25.85,25.89,125500.0,16.9686,16.9882,16.9227,16.9489,125500.0
2009-05-21 14:30:00,25.89,25.91,25.82,25.83,104200.0,16.9489,16.962,16.9031,16.9097,104200.0
2009-05-21 14:40:00,25.83,25.83,25.74,25.76,110800.0,16.9097,16.9097,16.8507,16.8638,110800.0
2009-05-21 14:50:00,25.75,25.76,25.67,25.68,194700.0,16.8573,16.8638,16.8049,16.8115,194700.0
2009-05-21 15:00:00,25.67,25.7,25.66,25.66,150700.0,16.8049,16.8245,16.7984,16.7984,150700.0
2009-05-21 15:10:00,25.66,25.7,25.63,25.67,110700.0,16.7984,16.8245,16.7787,16.8049,110700.0
2009-05-21 15:20:00,25.66,25.68,25.62,25.66,114200.0,16.7984,16.8115,16.7722,16.7984,114200.0
2009-05-21 15:30:00,25.67,25.79,25.66,25.72,153300.0,16.8049,16.8835,16.7984,16.8376,153300.0
2009-05-21 15:40:00,25.72,25.87,25.71,25.81,235900.0,16.8376,16.9358,16.8311,16.8966,235900.0
2009-05-21 15:50:00,25.8,25.86,25.76,25.84,380700.0,16.89,16.9293,16.8638,16.9162,380700.0
2009-05-22 09:30:00,26.41,27.49,26.0,27.33,588000.0,17.2894,17.9964,17.0209,17.8916,588000.0
2009-05-22 09:40:00,27.34,27.48,27.08,27.45,405600.0,17.8982,17.9898,17.728,17.9702,405600.0
2009-05-22 09:50:00,27.45,27.67,27.39,27.62,540800.0,17.9702,18.1142,17.9309,18.0815,540800.0
2009-05-22 10:00:00,27.62,27.92,27.49,27.86,223100.0,18.0815,18.2779,17.9964,18.2386,223100.0
2009-05-22 10:10:00,27.85,28.07,27.85,27.9,408500.0,18.2321,18.3761,18.2321,18.2648,408500.0
2009-05-22 10:20:00,27.9,27.98,27.81,27.95,257800.0,18.2648,18.3172,18.2059,18.2975,257800.0
2009-05-22 10:30:00,27.92,28.04,27.79,28.0,428900.0,18.2779,18.3564,18.1928,18.3302,428900.0
2009-05-22 10:40:00,28.0,28.09,27.88,27.98,282600.0,18.3302,18.3892,18.2517,18.3172,282600.0
2009-05-22 10:50:00,27.99,28.06,27.94,28.02,293500.0,18.3237,18.3695,18.291,18.3433,293500.0
2009-05-22 11:00:00,28.01,28.05,27.97,28.05,176200.0,18.3368,18.363,18.3106,18.363,176200.0
2009-05-22 11:10:00,28.05,28.05,27.95,28.05,259700.0,18.363,18.363,18.2975,18.363,259700.0
2009-05-22 11:20:00,28.05,28.1,27.9,27.93,188100.0,18.363,18.3957,18.2648,18.2844,188100.0
2009-05-22 11:30:00,27.93,27.93,27.8,27.82,154600.0,18.2844,18.2844,18.1993,18.2124,154600.0
2009-05-22 11:40:00,27.83,27.84,27.75,27.81,129300.0,18.219,18.2255,18.1666,18.2059,129300.0
2009-05-22 11:50:00,27.81,27.82,27.65,27.68,108200.0,18.2059,18.2124,18.1011,18.1208,108200.0
2009-05-22 12:00:00,27.68,27.73,27.66,27.67,51900.0,18.1208,18.1535,18.1077,18.1142,51900.0
2009-05-22 12:10:00,27.67,27.75,27.61,27.65,105100.0,18.1142,18.1666,18.0749,18.1011,105100.0
2009-05-22 12:20:00,27.66,27.66,27.55,27.55,99800.0,18.1077,18.1077,18.0357,18.0357,99800.0
2009-05-22 12:30:00,27.55,27.56,27.51,27.56,78400.0,18.0357,18.0422,18.0095,18.0422,78400.0
2009-05-22 12:40:00,27.56,27.58,27.49,27.52,123800.0,18.0422,18.0553,17.9964,18.016,123800.0
2009-05-22 12:50:00,27.52,27.64,27.52,27.58,84600.0,18.016,18.0946,18.016,18.0553,84600.0
2009-05-22 13:00:00,27.59,27.69,27.59,27.64,77700.0,18.0618,18.1273,18.0618,18.0946,77700.0
2009-05-22 13:10:00,27.65,27.65,27.53,27.53,106500.0,18.1011,18.1011,18.0226,18.0226,106500.0
2009-05-22 13:20:00,27.53,27.53,27.44,27.45,163100.0,18.0226,18.0226,17.9636,17.9702,163100.0
2009-05-22 13:30:00,27.45,27.49,27.36,27.49,164500.0,17.9702,17.9964,17.9113,17.9964,164500.0
2009-05-22 13:40:00,27.48,27.51,27.46,27.49,68600.0,17.9898,18.0095,17.9767,17.9964,68600.0
2009-05-22 13:50:00,27.49,27.5,27.43,27.5,111800.0,17.9964,18.0029,17.9571,18.0029,111800.0
2009-05-22 14:00:00,27.49,27.55,27.48,27.55,168200.0,17.9964,18.0357,17.9898,18.0357,168200.0
2009-05-22 14:10:00,27.55,27.63,27.49,27.57,187000.0,18.0357,18.088,17.9964,18.0487,187000.0
2009-05-22 14:20:00,27.58,27.58,27.5,27.5,104600.0,18.0553,18.0553,18.0029,18.0029,104600.0
2009-05-22 14:30:00,27.5,27.56,27.46,27.52,288700.0,18.0029,18.0422,17.9767,18.016,288700.0
2009-05-22 14:40:00,27.53,27.56,27.5,27.53,181500.0,18.0226,18.0422,18.0029,18.0226,181500.0
2009-05-22 14:50:00,27.52,27.53,27.49,27.5,140600.0,18.016,18.0226,17.9964,18.0029,140600.0
2009-05-22 15:00:00,27.5,27.5,27.45,27.5,120700.0,18.0029,18.0029,17.9702,18.0029,120700.0
2009-05-22 15:10:00,27.49,27.53,27.45,27.45,92500.0,17.9964,18.0226,17.9702,17.9702,92500.0
2009-05-22 15:20:00,27.45,27.48,27.38,27.39,132100.0,17.9702,17.9898,17.9244,17.9309,132100.0
2009-05-22 15:30:00,27.39,27.39,27.32,27.34,178900.0,17.9309,17.9309,17.8851,17.8982,178900.0
2009-05-22 15:40:00,27.34,27.35,27.22,27.26,256500.0,17.8982,17.9047,17.8196,17.8458,256500.0
2009-05-22 15:50:00,27.25,27.26,27.17,27.17,455100.0,17.8393,17.8458,17.7869,17.7869,455100.0
2009-05-26 09:30:00,26.98,27.23,26.47,26.67,304900.0,17.6625,17.8262,17.3286,17.4596,304900.0
2009-05-26 09:40:00,26.67,27.09,26.6,27.07,214400.0,17.4596,17.7345,17.4137,17.7214,214400.0
2009-05-26 09:50:00,27.06,27.1,26.94,27.02,140100.0,17.7149,17.7411,17.6363,17.6887,140100.0
2009-05-26 10:00:00,27.02,27.31,27.02,27.26,277000.0,17.6887,17.8785,17.6887,17.8458,277000.0
2009-05-26 10:10:00,27.27,27.4,27.2,27.28,229300.0,17.8524,17.9375,17.8065,17.8589,229300.0
2009-05-26 10:20:00,27.28,27.4,27.18,27.23,144600.0,17.8589,17.9375,17.7934,17.8262,144600.0
2009-05-26 10:30:00,27.22,27.39,27.2,27.34,159900.0,17.8196,17.9309,17.8065,17.8982,159900.0
2009-05-26 10:40:00,27.35,27.35,27.11,27.12,140000.0,17.9047,17.9047,17.7476,17.7542,140000.0
2009-05-26 10:50:00,27.13,27.19,27.11,27.15,108800.0,17.7607,17.8,17.7476,17.7738,108800.0
2009-05-26 11:00:00,27.15,27.16,27.05,27.09,97400.0,17.7738,17.7803,17.7083,17.7345,97400.0
2009-05-26 11:10:00,27.09,27.13,27.07,27.07,93000.0,17.7345,17.7607,17.7214,17.7214,93000.0
2009-05-26 11:20:00,27.07,27.12,27.07,27.1,85400.0,17.7214,17.7542,17.7214,17.7411,85400.0
2009-05-26 11:30:00,27.11,27.12,27.08,27.1,78300.0,17.7476,17.7542,17.728,17.7411,78300.0
2009-05-26 11:40:00,27.09,27.2,27.09,27.16,96000.0,17.7345,17.8065,17.7345,17.7803,96000.0
2009-05-26 11:50:00,27.16,27.16,26.93,26.93,183000.0,17.7803,17.7803,17.6298,17.6298,183000.0
2009-05-26 12:00:00,26.94,26.95,26.85,26.94,132700.0,17.6363,17.6429,17.5774,17.6363,132700.0
2009-05-26 12:10:00,26.94,26.94,26.83,26.86,74200.0,17.6363,17.6363,17.5643,17.5839,74200.0
2009-05-26 12:20:00,26.85,26.9,26.84,26.87,70800.0,17.5774,17.6101,17.5709,17.5905,70800.0
2009-05-26 12:30:00,26.87,26.89,26.85,26.87,68700.0,17.5905,17.6036,17.5774,17.5905,68700.0
2009-05-26 12:40:00,26.88,27.0,26.86,27.0,96400.0,17.597,17.6756,17.5839,17.6756,96400.0
2009-05-26 12:50:00,27.0,27.09,26.96,27.09,68400.0,17.6756,17.7345,17.6494,17.7345,68400.0
2009-05-26 13:00:00,27.08,27.09,27.0,27.05,127000.0,17.728,17.7345,17.6756,17.7083,127000.0
2009-05-26 13:10:00,27.05,27.05,26.98,27.03,85400.0,17.7083,17.7083,17.6625,17.6952,85400.0
2009-05-26 13:20:00,27.03,27.03,26.96,26.99,77400.0,17.6952,17.6952,17.6494,17.6691,77400.0
2009-05-26 13:30:00,26.98,26.99,26.93,26.97,86300.0,17.6625,17.6691,17.6298,17.656,86300.0
2009-05-26 13:40:00,26.96,27.01,26.96,27.0,61200.0,17.6494,17.6821,17.6494,17.6756,61200.0
2009-05-26 13:50:00,27.01,27.01,26.94,26.97,75600.0,17.6821,17.6821,17.6363,17.656,75600.0
2009-05-26 14:00:00,26.97,27.09,26.97,27.07,110100.0,17.656,17.7345,17.656,17.7214,110100.0
2009-05-26 14:10:00,27.07,27.08,27.02,27.08,83400.0,17.7214,17.728,17.6887,17.728,83400.0
2009-05-26 14:20:00,27.07,27.08,27.06,27.07,78700.0,17.7214,17.728,17.7149,17.7214,78700.0
2009-05-26 14:30:00,27.07,27.07,27.04,27.04,143300.0,17.7214,17.7214,17.7018,17.7018,143300.0
2009-05-26 14:40:00,27.05,27.12,27.01,27.11,196900.0,17.7083,17.7542,17.6821,17.7476,196900.0
2009-05-26 14:50:00,27.1,27.1,27.04,27.04,136900.0,17.7411,17.7411,17.7018,17.7018,136900.0
2009-05-26 15:00:00,27.03,27.13,27.03,27.09,221700.0,17.6952,17.7607,17.6952,17.7345,221700.0
2009-05-26 15:10:00,27.09,27.1,26.94,27.02,161300.0,17.7345,17.7411,17.6363,17.6887,161300.0
2009-05-26 15:20:00,27.03,27.06,26.98,26.99,122900.0,17.6952,17.7149,17.6625,17.6691,122900.0
2009-05-26 15:30:00,26.98,27.0,26.96,26.97,136400.0,17.6625,17.6756,17.6494,17.656,136400.0
2009-05-26 15:40:00,26.97,26.98,26.85,26.88,292700.0,17.656,17.6625,17.5774,17.597,292700.0
2009-05-26 15:50:00,26.88,27.06,26.87,27.04,310300.0,17.597,17.7149,17.5905,17.7018,310300.0
2009-05-27 09:30:00,26.86,26.99,26.69,26.86,215000.0,17.5839,17.6691,17.4727,17.5839,215000.0
2009-05-27 09:40:00,26.86,27.05,26.79,27.04,116700.0,17.5839,17.7083,17.5381,17.7018,116700.0
2009-05-27 09:50:00,27.05,27.08,26.96,26.99,84100.0,17.7083,17.728,17.6494,17.6691,84100.0
2009-05-27 10:00:00,26.99,27.09,26.88,26.9,133700.0,17.6691,17.7345,17.597,17.6101,133700.0
2009-05-27 10:10:00,26.9,26.93,26.86,26.87,60700.0,17.6101,17.6298,17.5839,17.5905,60700.0
2009-05-27 10:20:00,26.86,26.88,26.8,26.87,102900.0,17.5839,17.597,17.5447,17.5905,102900.0
2009-05-27 10:30:00,26.86,26.88,26.82,26.83,85600.0,17.5839,17.597,17.5578,17.5643,85600.0
2009-05-27 10:40:00,26.84,26.87,26.81,26.87,105700.0,17.5709,17.5905,17.5512,17.5905,105700.0
2009-05-27 10:50:00,26.87,26.94,26.86,26.93,180600.0,17.5905,17.6363,17.5839,17.6298,180600.0
2009-05-27 11:00:00,26.94,26.94,26.81,26.87,180200.0,17.6363,17.6363,17.5512,17.5905,180200.0
2009-05-27 11:10:00,26.87,26.91,26.84,26.89,132000.0,17.5905,17.6167,17.5709,17.6036,132000.0
2009-05-27 11:20:00,26.89,26.9,26.86,26.89,74700.0,17.6036,17.6101,17.5839,17.6036,74700.0
2009-05-27 11:30:00,26.89,27.01,26.86,27.0,71200.0,17.6036,17.6821,17.5839,17.6756,71200.0
2009-05-27 11:40:00,27.01,27.06,27.0,27.06,86500.0,17.6821,17.7149,17.6756,17.7149,86500.0
2009-05-27 11:50:00,27.06,27.08,27.0,27.05,80000.0,17.7149,17.728,17.6756,17.7083,80000.0
2009-05-27 12:00:00,27.05,27.13,27.04,27.1,71800.0,17.7083,17.7607,17.7018,17.7411,71800.0
2009-05-27 12:10:00,27.1,27.11,26.99,26.99,67500.0,17.7411,17.7476,17.6691,17.6691,67500.0
2009-05-27 12:20:00,27.0,27.0,26.92,26.92,65100.0,17.6756,17.6756,17.6232,17.6232,65100.0
2009-05-27 12:30:00,26.93,26.97,26.89,26.94,83200.0,17.6298,17.656,17.6036,17.6363,83200.0
2009-05-27 12:40:00,26.94,27.0,26.9,26.98,95700.0,17.6363,17.6756,17.6101,17.6625,95700.0
2009-05-27 12:50:00,26.98,27.0,26.94,26.95,72900.0,17.6625,17.6756,17.6363,17.6429,72900.0
2009-05-27 13:00:00,26.96,27.03,26.94,27.01,88300.0,17.6494,17.6952,17.6363,17.6821,88300.0
2009-05-27 13:10:00,27.02,27.03,26.98,26.98,94300.0,17.6887,17.6952,17.6625,17.6625,94300.0
2009-05-27 13:20:00,26.98,27.05,26.97,27.03,65700.0,17.6625,17.7083,17.656,17.6952,65700.0
2009-05-27 13:30:00,27.03,27.07,26.98,27.01,132900.0,17.6952,17.7214,17.6625,17.6821,132900.0
2009-05-27 13:40:00,27.01,27.04,26.93,26.93,97300.0,17.6821,17.7018,17.6298,17.6298,97300.0
2009-05-27 13:50:00,26.93,26.93,26.79,26.9,117400.0,17.6298,17.6298,17.5381,17.6101,117400.0
2009-05-27 14:00:00,26.91,26.91,26.75,26.76,138900.0,17.6167,17.6167,17.5119,17.5185,138900.0
2009-05-27 14:10:00,26.78,26.91,26.78,26.91,113400.0,17.5316,17.6167,17.5316,17.6167,113400.0
2009-05-27 14:20:00,26.91,26.97,26.85,26.96,163900.0,17.6167,17.656,17.5774,17.6494,163900.0
2009-05-27 14:30:00,26.95,27.03,26.92,27.02,149600.0,17.6429,17.6952,17.6232,17.6887,149600.0
2009-05-27 14:40:00,27.02,27.09,27.01,27.09,131900.0,17.6887,17.7345,17.6821,17.7345,131900.0
2009-05-27 14:50:00,27.09,27.14,27.01,27.04,169800.0,17.7345,17.7672,17.6821,17.7018,169800.0
2009-05-27 15:00:00,27.04,27.09,27.0,27.07,98600.0,17.7018,17.7345,17.6756,17.7214,98600.0
2009-05-27 15:10:00,27.07,27.07,26.91,26.95,233700.0,17.7214,17.7214,17.6167,17.6429,233700.0
2009-05-27 15:20:00,26.94,26.95,26.77,26.77,169600.0,17.6363,17.6429,17.525,17.525,169600.0
2009-05-27 15:30:00,26.77,26.84,26.65,26.7,245000.0,17.525,17.5709,17.4465,17.4792,245000.0
2009-05-27 15:40:00,26.7,26.82,26.69,26.79,220900.0,17.4792,17.5578,17.4727,17.5381,220900.0
2009-05-27 15:50:00,26.78,26.81,26.68,26.7,327100.0,17.5316,17.5512,17.4661,17.4792,327100.0
2009-05-28 09:30:00,26.58,27.22,26.51,26.86,221300.0,17.4006,17.8196,17.3548,17.5839,221300.0
2009-05-28 09:40:00,26.85,26.88,26.75,26.79,150700.0,17.5774,17.597,17.5119,17.5381,150700.0
2009-05-28 09:50:00,26.8,26.89,26.78,26.89,101000.0,17.5447,17.6036,17.5316,17.6036,101000.0
2009-05-28 10:00:00,26.87,26.9,26.75,26.83,141900.0,17.5905,17.6101,17.5119,17.5643,141900.0
2009-05-28 10:10:00,26.84,26.87,26.72,26.73,167500.0,17.5709,17.5905,17.4923,17.4988,167500.0
2009-05-28 10:20:00,26.73,26.77,26.65,26.7,140000.0,17.4988,17.525,17.4465,17.4792,140000.0
2009-05-28 10:30:00,26.7,26.85,26.6,26.63,99100.0,17.4792,17.5774,17.4137,17.4334,99100.0
2009-05-28 10:40:00,26.64,26.78,26.63,26.77,84700.0,17.4399,17.5316,17.4334,17.525,84700.0
2009-05-28 10:50:00,26.78,26.81,26.63,26.75,65200.0,17.5316,17.5512,17.4334,17.5119,65200.0
2009-05-28 11:00:00,26.75,26.95,26.75,26.95,47700.0,17.5119,17.6429,17.5119,17.6429,47700.0
2009-05-28 11:10:00,26.96,26.98,26.86,26.93,122400.0,17.6494,17.6625,17.5839,17.6298,122400.0
2009-05-28 11:20:00,26.93,26.94,26.83,26.88,70300.0,17.6298,17.6363,17.5643,17.597,70300.0
2009-05-28 11:30:00,26.89,26.93,26.85,26.86,76400.0,17.6036,17.6298,17.5774,17.5839,76400.0
2009-05-28 11:40:00,26.88,27.01,26.87,27.01,49100.0,17.597,17.6821,17.5905,17.6821,49100.0
2009-05-28 11:50:00,27.02,27.1,26.99,27.1,59700.0,17.6887,17.7411,17.6691,17.7411,59700.0
2009-05-28 12:00:00,27.1,27.12,27.0,27.02,99400.0,17.7411,17.7542,17.6756,17.6887,99400.0
2009-05-28 12:10:00,27.02,27.03,26.86,26.87,78100.0,17.6887,17.6952,17.5839,17.5905,78100.0
2009-05-28 12:20:00,26.88,26.91,26.83,26.87,62300.0,17.597,17.6167,17.5643,17.5905,62300.0
2009-05-28 12:30:00,26.87,26.99,26.87,26.96,40400.0,17.5905,17.6691,17.5905,17.6494,40400.0
2009-05-28 12:40:00,26.97,27.01,26.88,26.89,44400.0,17.656,17.6821,17.597,17.6036,44400.0
2009-05-28 12:50:00,26.9,26.94,26.89,26.93,33700.0,17.6101,17.6363,17.6036,17.6298,33700.0
2009-05-28 13:00:00,26.94,27.07,26.89,27.03,86200.0,17.6363,17.7214,17.6036,17.6952,86200.0
2009-05-28 13:10:00,27.04,27.25,27.03,27.21,118900.0,17.7018,17.8393,17.6952,17.8131,118900.0
2009-05-28 13:20:00,27.21,27.31,27.19,27.22,101600.0,17.8131,17.8785,17.8,17.8196,101600.0
2009-05-28 13:30:00,27.22,27.33,27.19,27.32,61600.0,17.8196,17.8916,17.8,17.8851,61600.0
2009-05-28 13:40:00,27.32,27.34,27.24,27.26,67600.0,17.8851,17.8982,17.8327,17.8458,67600.0
2009-05-28 13:50:00,27.25,27.28,27.1,27.19,79800.0,17.8393,17.8589,17.7411,17.8,79800.0
2009-05-28 14:00:00,27.19,27.26,27.17,27.25,88700.0,17.8,17.8458,17.7869,17.8393,88700.0
2009-05-28 14:10:00,27.25,27.29,27.08,27.14,94300.0,17.8393,17.8654,17.728,17.7672,94300.0
2009-05-28 14:20:00,27.14,27.2,27.1,27.17,95700.0,17.7672,17.8065,17.7411,17.7869,95700.0
2009-05-28 14:30:00,27.18,27.27,27.16,27.17,83200.0,17.7934,17.8524,17.7803,17.7869,83200.0
2009-05-28 14:40:00,27.18,27.18,27.06,27.14,69000.0,17.7934,17.7934,17.7149,17.7672,69000.0
2009-05-28 14:50:00,27.14,27.2,27.13,27.19,95400.0,17.7672,17.8065,17.7607,17.8,95400.0
2009-05-28 15:00:00,27.19,27.25,27.18,27.18,96700.0,17.8,17.8393,17.7934,17.7934,96700.0
2009-05-28 15:10:00,27.18,27.18,27.1,27.14,97300.0,17.7934,17.7934,17.7411,17.7672,97300.0
2009-05-28 15:20:00,27.15,27.15,27.02,27.11,127300.0,17.7738,17.7738,17.6887,17.7476,127300.0
2009-05-28 15:30:00,27.11,27.23,27.1,27.22,181100.0,17.7476,17.8262,17.7411,17.8196,181100.0
2009-05-28 15:40:00,27.22,27.27,27.16,27.17,182500.0,17.8196,17.8524,17.7803,17.7869,182500.0
2009-05-28 15:50:00,27.18,27.26,27.08,27.19,271800.0,17.7934,17.8458,17.728,17.8,271800.0
2009-05-29 09:30:00,27.36,27.6,27.19,27.29,161900.0,17.9113,18.0684,17.8,17.8654,161900.0
2009-05-29 09:40:00,27.3,27.4,27.05,27.09,155000.0,17.872,17.9375,17.7083,17.7345,155000.0
2009-05-29 09:50:00,27.1,27.25,27.09,27.25,113700.0,17.7411,17.8393,17.7345,17.8393,113700.0
2009-05-29 10:00:00,27.24,27.33,27.16,27.32,100200.0,17.8327,17.8916,17.7803,17.8851,100200.0
2009-05-29 10:10:00,27.32,27.33,27.17,27.22,102600.0,17.8851,17.8916,17.7869,17.8196,102600.0
2009-05-29 10:20:00,27.22,27.29,27.16,27.21,90900.0,17.8196,17.8654,17.7803,17.8131,90900.0
2009-05-29 10:30:00,27.2,27.21,27.1,27.17,132900.0,17.8065,17.8131,17.7411,17.7869,132900.0
2009-05-29 10:40:00,27.17,27.18,27.04,27.1,86700.0,17.7869,17.7934,17.7018,17.7411,86700.0
2009-05-29 10:50:00,27.1,27.19,27.09,27.18,81500.0,17.7411,17.8,17.7345,17.7934,81500.0
2009-05-29 11:00:00,27.17,27.27,27.15,27.24,99100.0,17.7869,17.8524,17.7738,17.8327,99100.0
2009-05-29 11:10:00,27.25,27.27,27.19,27.27,84600.0,17.8393,17.8524,17.8,17.8524,84600.0
2009-05-29 11:20:00,27.26,27.39,27.24,27.24,114900.0,17.8458,17.9309,17.8327,17.8327,114900.0
2009-05-29 11:30:00,27.24,27.34,27.2,27.28,99400.0,17.8327,17.8982,17.8065,17.8589,99400.0
2009-05-29 11:40:00,27.28,27.35,27.26,27.35,84400.0,17.8589,17.9047,17.8458,17.9047,84400.0
2009-05-29 11:50:00,27.35,27.36,27.26,27.3,74400.0,17.9047,17.9113,17.8458,17.872,74400.0
2009-05-29 12:00:00,27.3,27.39,27.3,27.38,33500.0,17.872,17.9309,17.872,17.9244,33500.0
2009-05-29 12:10:00,27.39,27.46,27.39,27.45,57600.0,17.9309,17.9767,17.9309,17.9702,57600.0
2009-05-29 12:20:00,27.44,27.49,27.39,27.46,109900.0,17.9636,17.9964,17.9309,17.9767,109900.0
2009-05-29 12:30:00,27.44,27.44,27.37,27.39,68000.0,17.9636,17.9636,17.9178,17.9309,68000.0
2009-05-29 12:40:00,27.39,27.39,27.27,27.32,59400.0,17.9309,17.9309,17.8524,17.8851,59400.0
2009-05-29 12:50:00,27.32,27.39,27.32,27.37,27100.0,17.8851,17.9309,17.8851,17.9178,27100.0
2009-05-29 13:00:00,27.37,27.43,27.36,27.39,32500.0,17.9178,17.9571,17.9113,17.9309,32500.0
2009-05-29 13:10:00,27.39,27.43,27.38,27.39,28900.0,17.9309,17.9571,17.9244,17.9309,28900.0
2009-05-29 13:20:00,27.39,27.41,27.38,27.4,30100.0,17.9309,17.944,17.9244,17.9375,30100.0
2009-05-29 13:30:00,27.4,27.47,27.4,27.44,46500.0,17.9375,17.9833,17.9375,17.9636,46500.0
2009-05-29 13:40:00,27.45,27.49,27.44,27.45,56900.0,17.9702,17.9964,17.9636,17.9702,56900.0
2009-05-29 13:50:00,27.46,27.47,27.41,27.46,31900.0,17.9767,17.9833,17.944,17.9767,31900.0
2009-05-29 14:00:00,27.47,27.47,27.43,27.43,36100.0,17.9833,17.9833,17.9571,17.9571,36100.0
2009-05-29 14:10:00,27.43,27.44,27.43,27.44,20300.0,17.9571,17.9636,17.9571,17.9636,20300.0
2009-05-29 14:20:00,27.44,27.47,27.43,27.46,45400.0,17.9636,17.9833,17.9571,17.9767,45400.0
2009-05-29 14:30:00,27.46,27.47,27.4,27.42,51700.0,17.9767,17.9833,17.9375,17.9506,51700.0
2009-05-29 14:40:00,27.41,27.49,27.38,27.47,106900.0,17.944,17.9964,17.9244,17.9833,106900.0
2009-05-29 14:50:00,27.47,27.48,27.3,27.3,222400.0,17.9833,17.9898,17.872,17.872,222400.0
2009-05-29 15:00:00,27.29,27.36,27.29,27.35,63000.0,17.8654,17.9113,17.8654,17.9047,63000.0
2009-05-29 15:10:00,27.36,27.38,27.28,27.35,84800.0,17.9113,17.9244,17.8589,17.9047,84800.0
2009-05-29 15:20:00,27.35,27.37,27.31,27.36,72100.0,17.9047,17.9178,17.8785,17.9113,72100.0
2009-05-29 15:30:00,27.37,27.39,27.32,27.38,104600.0,17.9178,17.9309,17.8851,17.9244,104600.0
2009-05-29 15:40:00,27.38,27.47,27.36,27.42,142200.0,17.9244,17.9833,17.9113,17.9506,142200.0
2009-05-29 15:50:00,27.42,27.58,27.38,27.58,585000.0,17.9506,18.0553,17.9244,18.0553,585000.0
2009-06-01 09:30:00,27.87,28.26,27.87,28.07,269800.0,18.2451,18.5005,18.2451,18.3761,269800.0
2009-06-01 09:40:00,28.06,28.19,28.02,28.02,200300.0,18.3695,18.4546,18.3433,18.3433,200300.0
2009-06-01 09:50:00,28.03,28.11,27.81,27.86,247000.0,18.3499,18.4023,18.2059,18.2386,247000.0
2009-06-01 10:00:00,27.86,28.13,27.86,28.01,189400.0,18.2386,18.4154,18.2386,18.3368,189400.0
2009-06-01 10:10:00,28.01,28.06,27.88,28.05,101600.0,18.3368,18.3695,18.2517,18.363,101600.0
2009-06-01 10:20:00,28.03,28.17,27.99,28.09,113700.0,18.3499,18.4415,18.3237,18.3892,113700.0
2009-06-01 10:30:00,28.09,28.2,28.09,28.19,90800.0,18.3892,18.4612,18.3892,18.4546,90800.0
2009-06-01 10:40:00,28.2,28.2,28.0,28.04,73000.0,18.4612,18.4612,18.3302,18.3564,73000.0
2009-06-01 10:50:00,28.04,28.14,28.03,28.11,75900.0,18.3564,18.4219,18.3499,18.4023,75900.0
2009-06-01 11:00:00,28.1,28.15,28.08,28.12,98300.0,18.3957,18.4284,18.3826,18.4088,98300.0
2009-06-01 11:10:00,28.12,28.16,28.02,28.02,86400.0,18.4088,18.435,18.3433,18.3433,86400.0
2009-06-01 11:20:00,28.03,28.08,28.02,28.07,88700.0,18.3499,18.3826,18.3433,18.3761,88700.0
2009-06-01 11:30:00,28.06,28.07,27.97,28.01,116700.0,18.3695,18.3761,18.3106,18.3368,116700.0
2009-06-01 11:40:00,28.01,28.02,28.0,28.01,44300.0,18.3368,18.3433,18.3302,18.3368,44300.0
2009-06-01 11:50:00,28.01,28.03,28.0,28.01,80500.0,18.3368,18.3499,18.3302,18.3368,80500.0
2009-06-01 12:00:00,28.01,28.03,28.0,28.01,49600.0,18.3368,18.3499,18.3302,18.3368,49600.0
2009-06-01 12:10:00,28.01,28.04,28.0,28.01,34200.0,18.3368,18.3564,18.3302,18.3368,34200.0
2009-06-01 12:20:00,28.0,28.01,27.98,28.0,57300.0,18.3302,18.3368,18.3172,18.3302,57300.0
2009-06-01 12:30:00,28.01,28.03,27.99,28.02,78000.0,18.3368,18.3499,18.3237,18.3433,78000.0
2009-06-01 12:40:00,28.02,28.06,27.94,27.99,117900.0,18.3433,18.3695,18.291,18.3237,117900.0
2009-06-01 12:50:00,27.99,28.03,27.9,27.9,48200.0,18.3237,18.3499,18.2648,18.2648,48200.0
2009-06-01 13:00:00,27.91,27.98,27.9,27.91,92200.0,18.2713,18.3172,18.2648,18.2713,92200.0
2009-06-01 13:10:00,27.92,27.99,27.89,27.99,51100.0,18.2779,18.3237,18.2582,18.3237,51100.0
2009-06-01 13:20:00,27.99,28.0,27.87,27.9,72700.0,18.3237,18.3302,18.2451,18.2648,72700.0
2009-06-01 13:30:00,27.9,27.96,27.81,27.96,126700.0,18.2648,18.3041,18.2059,18.3041,126700.0
2009-06-01 13:40:00,27.97,28.08,27.96,28.07,46000.0,18.3106,18.3826,18.3041,18.3761,46000.0
2009-06-01 13:50:00,28.03,28.08,27.96,28.07,56800.0,18.3499,18.3826,18.3041,18.3761,56800.0
2009-06-01 14:00:00,28.08,28.15,28.03,28.04,90800.0,18.3826,18.4284,18.3499,18.3564,90800.0
2009-06-01 14:10:00,28.05,28.12,28.05,28.11,65400.0,18.363,18.4088,18.363,18.4023,65400.0
2009-06-01 14:20:00,28.12,28.18,28.11,28.13,71900.0,18.4088,18.4481,18.4023,18.4154,71900.0
2009-06-01 14:30:00,28.12,28.2,28.11,28.17,87300.0,18.4088,18.4612,18.4023,18.4415,87300.0
2009-06-01 14:40:00,28.16,28.24,28.16,28.19,89500.0,18.435,18.4874,18.435,18.4546,89500.0
2009-06-01 14:50:00,28.19,28.29,28.18,28.26,168000.0,18.4546,18.5201,18.4481,18.5005,168000.0
2009-06-01 15:00:00,28.25,28.29,28.24,28.27,143400.0,18.4939,18.5201,18.4874,18.507,143400.0
2009-06-01 15:10:00,28.26,28.29,28.19,28.26,128400.0,18.5005,18.5201,18.4546,18.5005,128400.0
2009-06-01 15:20:00,28.25,28.35,28.25,28.35,152200.0,18.4939,18.5594,18.4939,18.5594,152200.0
2009-06-01 15:30:00,28.35,28.4,28.29,28.37,269200.0,18.5594,18.5921,18.5201,18.5725,269200.0
2009-06-01 15:40:00,28.37,28.43,28.24,28.37,363300.0,18.5725,18.6117,18.4874,18.5725,363300.0
2009-06-01 15:50:00,28.38,28.45,28.22,28.38,690400.0,18.579,18.6248,18.4743,18.579,690400.0
2009-06-02 09:30:00,28.25,28.77,27.93,28.74,282600.0,18.4939,18.8343,18.2844,18.8147,282600.0
2009-06-02 09:40:00,28.74,28.82,28.66,28.78,216900.0,18.8147,18.8671,18.7623,18.8409,216900.0
2009-06-02 09:50:00,28.79,28.85,28.68,28.78,255300.0,18.8474,18.8867,18.7754,18.8409,255300.0
2009-06-02 10:00:00,28.78,28.84,28.72,28.77,353400.0,18.8409,18.8802,18.8016,18.8343,353400.0
2009-06-02 10:10:00,28.77,28.78,28.57,28.62,181700.0,18.8343,18.8409,18.7034,18.7361,181700.0
2009-06-02 10:20:00,28.62,28.77,28.61,28.72,110700.0,18.7361,18.8343,18.7296,18.8016,110700.0
2009-06-02 10:30:00,28.71,28.97,28.66,28.87,231700.0,18.7951,18.9653,18.7623,18.8998,231700.0
2009-06-02 10:40:00,28.88,28.89,28.76,28.8,62600.0,18.9063,18.9129,18.8278,18.854,62600.0
2009-06-02 10:50:00,28.81,28.86,28.75,28.79,95700.0,18.8605,18.8932,18.8212,18.8474,95700.0
2009-06-02 11:00:00,28.8,28.81,28.64,28.65,154900.0,18.854,18.8605,18.7492,18.7558,154900.0
2009-06-02 11:10:00,28.66,28.66,28.57,28.64,178000.0,18.7623,18.7623,18.7034,18.7492,178000.0
2009-06-02 11:20:00,28.64,28.69,28.6,28.63,138400.0,18.7492,18.782,18.723,18.7427,138400.0
2009-06-02 11:30:00,28.62,28.63,28.5,28.54,187000.0,18.7361,18.7427,18.6576,18.6838,187000.0
2009-06-02 11:40:00,28.54,28.62,28.54,28.61,116300.0,18.6838,18.7361,18.6838,18.7296,116300.0
2009-06-02 11:50:00,28.61,28.63,28.6,28.62,65000.0,18.7296,18.7427,18.723,18.7361,65000.0
2009-06-02 12:00:00,28.62,28.73,28.6,28.68,130800.0,18.7361,18.8081,18.723,18.7754,130800.0
2009-06-02 12:10:00,28.68,28.75,28.66,28.72,65300.0,18.7754,18.8212,18.7623,18.8016,65300.0
2009-06-02 12:20:00,28.72,28.73,28.63,28.71,108800.0,18.8016,18.8081,18.7427,18.7951,108800.0
2009-06-02 12:30:00,28.71,28.72,28.69,28.69,59900.0,18.7951,18.8016,18.782,18.782,59900.0
2009-06-02 12:40:00,28.71,28.73,28.68,28.68,66900.0,18.7951,18.8081,18.7754,18.7754,66900.0
2009-06-02 12:50:00,28.68,28.68,28.6,28.6,73700.0,18.7754,18.7754,18.723,18.723,73700.0
2009-06-02 13:00:00,28.59,28.61,28.5,28.5,86500.0,18.7165,18.7296,18.6576,18.6576,86500.0
2009-06-02 13:10:00,28.5,28.51,28.46,28.47,168300.0,18.6576,18.6641,18.6314,18.6379,168300.0
2009-06-02 13:20:00,28.47,28.51,28.43,28.5,116600.0,18.6379,18.6641,18.6117,18.6576,116600.0
2009-06-02 13:30:00,28.51,28.53,28.46,28.47,89000.0,18.6641,18.6772,18.6314,18.6379,89000.0
2009-06-02 13:40:00,28.48,28.51,28.47,28.49,92600.0,18.6445,18.6641,18.6379,18.651,92600.0
2009-06-02 13:50:00,28.49,28.51,28.45,28.47,108900.0,18.651,18.6641,18.6248,18.6379,108900.0
2009-06-02 14:00:00,28.47,28.47,28.42,28.43,116400.0,18.6379,18.6379,18.6052,18.6117,116400.0
2009-06-02 14:10:00,28.43,28.47,28.42,28.45,120000.0,18.6117,18.6379,18.6052,18.6248,120000.0
2009-06-02 14:20:00,28.46,28.47,28.42,28.44,107500.0,18.6314,18.6379,18.6052,18.6183,107500.0
2009-06-02 14:30:00,28.43,28.47,28.39,28.43,109600.0,18.6117,18.6379,18.5856,18.6117,109600.0
2009-06-02 14:40:00,28.43,28.47,28.4,28.43,95300.0,18.6117,18.6379,18.5921,18.6117,95300.0
2009-06-02 14:50:00,28.44,28.48,28.41,28.42,75800.0,18.6183,18.6445,18.5987,18.6052,75800.0
2009-06-02 15:00:00,28.42,28.47,28.41,28.45,109700.0,18.6052,18.6379,18.5987,18.6248,109700.0
2009-06-02 15:10:00,28.45,28.46,28.4,28.43,105500.0,18.6248,18.6314,18.5921,18.6117,105500.0
2009-06-02 15:20:00,28.43,28.49,28.38,28.4,125900.0,18.6117,18.651,18.579,18.5921,125900.0
2009-06-02 15:30:00,28.39,28.48,28.34,28.48,160100.0,18.5856,18.6445,18.5528,18.6445,160100.0
2009-06-02 15:40:00,28.48,28.48,28.4,28.45,211600.0,18.6445,18.6445,18.5921,18.6248,211600.0
2009-06-02 15:50:00,28.45,28.46,28.36,28.38,386400.0,18.6248,18.6314,18.5659,18.579,386400.0
2009-06-03 09:30:00,28.11,28.14,27.8,27.87,122700.0,18.4023,18.4219,18.1993,18.2451,122700.0
2009-06-03 09:40:00,27.85,27.87,27.69,27.8,104500.0,18.2321,18.2451,18.1273,18.1993,104500.0
2009-06-03 09:50:00,27.8,27.87,27.58,27.58,136800.0,18.1993,18.2451,18.0553,18.0553,136800.0
2009-06-03 10:00:00,27.58,27.61,27.51,27.57,110700.0,18.0553,18.0749,18.0095,18.0487,110700.0
2009-06-03 10:10:00,27.58,27.65,27.55,27.55,65000.0,18.0553,18.1011,18.0357,18.0357,65000.0
2009-06-03 10:20:00,27.55,27.58,27.51,27.52,73300.0,18.0357,18.0553,18.0095,18.016,73300.0
2009-06-03 10:30:00,27.53,27.53,27.47,27.48,131300.0,18.0226,18.0226,17.9833,17.9898,131300.0
2009-06-03 10:40:00,27.47,27.62,27.43,27.56,142500.0,17.9833,18.0815,17.9571,18.0422,142500.0
2009-06-03 10:50:00,27.57,27.67,27.56,27.67,95800.0,18.0487,18.1142,18.0422,18.1142,95800.0
2009-06-03 11:00:00,27.66,27.7,27.6,27.61,55300.0,18.1077,18.1339,18.0684,18.0749,55300.0
2009-06-03 11:10:00,27.6,27.61,27.51,27.6,77500.0,18.0684,18.0749,18.0095,18.0684,77500.0
2009-06-03 11:20:00,27.59,27.74,27.59,27.66,68300.0,18.0618,18.16,18.0618,18.1077,68300.0
2009-06-03 11:30:00,27.65,27.7,27.58,27.69,55800.0,18.1011,18.1339,18.0553,18.1273,55800.0
2009-06-03 11:40:00,27.69,27.74,27.63,27.66,59800.0,18.1273,18.16,18.088,18.1077,59800.0
2009-06-03 11:50:00,27.66,27.69,27.61,27.61,153400.0,18.1077,18.1273,18.0749,18.0749,153400.0
2009-06-03 12:00:00,27.61,27.61,27.53,27.61,128800.0,18.0749,18.0749,18.0226,18.0749,128800.0
2009-06-03 12:10:00,27.61,27.61,27.58,27.6,73400.0,18.0749,18.0749,18.0553,18.0684,73400.0
2009-06-03 12:20:00,27.6,27.6,27.51,27.53,64700.0,18.0684,18.0684,18.0095,18.0226,64700.0
2009-06-03 12:30:00,27.53,27.53,27.48,27.51,60500.0,18.0226,18.0226,17.9898,18.0095,60500.0
2009-06-03 12:40:00,27.51,27.51,27.42,27.45,79900.0,18.0095,18.0095,17.9506,17.9702,79900.0
2009-06-03 12:50:00,27.45,27.48,27.42,27.43,48100.0,17.9702,17.9898,17.9506,17.9571,48100.0
2009-06-03 13:00:00,27.43,27.55,27.41,27.54,77600.0,17.9571,18.0357,17.944,18.0291,77600.0
2009-06-03 13:10:00,27.54,27.6,27.53,27.6,108300.0,18.0291,18.0684,18.0226,18.0684,108300.0
2009-06-03 13:20:00,27.6,27.61,27.54,27.59,151200.0,18.0684,18.0749,18.0291,18.0618,151200.0
2009-06-03 13:30:00,27.59,27.62,27.57,27.57,90600.0,18.0618,18.0815,18.0487,18.0487,90600.0
2009-06-03 13:40:00,27.58,27.62,27.5,27.5,101900.0,18.0553,18.0815,18.0029,18.0029,101900.0
2009-06-03 13:50:00,27.5,27.54,27.5,27.52,69100.0,18.0029,18.0291,18.0029,18.016,69100.0
2009-06-03 14:00:00,27.53,27.58,27.52,27.54,83200.0,18.0226,18.0553,18.016,18.0291,83200.0
2009-06-03 14:10:00,27.54,27.58,27.48,27.54,75500.0,18.0291,18.0553,17.9898,18.0291,75500.0
2009-06-03 14:20:00,27.54,27.56,27.49,27.5,223900.0,18.0291,18.0422,17.9964,18.0029,223900.0
2009-06-03 14:30:00,27.49,27.54,27.43,27.5,91200.0,17.9964,18.0291,17.9571,18.0029,91200.0
2009-06-03 14:40:00,27.49,27.53,27.49,27.53,57200.0,17.9964,18.0226,17.9964,18.0226,57200.0
2009-06-03 14:50:00,27.54,27.65,27.5,27.57,168200.0,18.0291,18.1011,18.0029,18.0487,168200.0
2009-06-03 15:00:00,27.57,27.7,27.57,27.69,151800.0,18.0487,18.1339,18.0487,18.1273,151800.0
2009-06-03 15:10:00,27.7,27.73,27.64,27.69,170700.0,18.1339,18.1535,18.0946,18.1273,170700.0
2009-06-03 15:20:00,27.68,27.69,27.53,27.53,95200.0,18.1208,18.1273,18.0226,18.0226,95200.0
2009-06-03 15:30:00,27.53,27.63,27.52,27.58,195100.0,18.0226,18.088,18.016,18.0553,195100.0
2009-06-03 15:40:00,27.57,27.76,27.57,27.72,248500.0,18.0487,18.1731,18.0487,18.1469,248500.0
2009-06-03 15:50:00,27.73,27.83,27.64,27.83,434100.0,18.1535,18.219,18.0946,18.219,434100.0
2009-06-04 09:30:00,27.83,28.05,27.73,27.98,152100.0,18.219,18.363,18.1535,18.3172,152100.0
2009-06-04 09:40:00,28.0,28.15,27.97,28.0,91100.0,18.3302,18.4284,18.3106,18.3302,91100.0
2009-06-04 09:50:00,28.0,28.19,27.99,28.15,50000.0,18.3302,18.4546,18.3237,18.4284,50000.0
2009-06-04 10:00:00,28.16,28.19,28.01,28.09,60200.0,18.435,18.4546,18.3368,18.3892,60200.0
2009-06-04 10:10:00,28.1,28.16,27.98,28.16,47700.0,18.3957,18.435,18.3172,18.435,47700.0
2009-06-04 10:20:00,28.15,28.25,28.11,28.21,73200.0,18.4284,18.4939,18.4023,18.4677,73200.0
2009-06-04 10:30:00,28.21,28.22,28.12,28.12,86900.0,18.4677,18.4743,18.4088,18.4088,86900.0
2009-06-04 10:40:00,28.13,28.19,28.13,28.14,76900.0,18.4154,18.4546,18.4154,18.4219,76900.0
2009-06-04 10:50:00,28.14,28.25,28.14,28.21,97800.0,18.4219,18.4939,18.4219,18.4677,97800.0
2009-06-04 11:00:00,28.21,28.25,28.17,28.18,44900.0,18.4677,18.4939,18.4415,18.4481,44900.0
2009-06-04 11:10:00,28.18,28.22,28.18,28.2,68900.0,18.4481,18.4743,18.4481,18.4612,68900.0
2009-06-04 11:20:00,28.2,28.21,28.13,28.14,43200.0,18.4612,18.4677,18.4154,18.4219,43200.0
2009-06-04 11:30:00,28.15,28.15,28.08,28.09,73700.0,18.4284,18.4284,18.3826,18.3892,73700.0
2009-06-04 11:40:00,28.1,28.2,28.09,28.2,30300.0,18.3957,18.4612,18.3892,18.4612,30300.0
2009-06-04 11:50:00,28.2,28.2,28.13,28.13,29300.0,18.4612,18.4612,18.4154,18.4154,29300.0
2009-06-04 12:00:00,28.14,28.16,28.02,28.04,52000.0,18.4219,18.435,18.3433,18.3564,52000.0
2009-06-04 12:10:00,28.04,28.05,28.0,28.04,24800.0,18.3564,18.363,18.3302,18.3564,24800.0
2009-06-04 12:20:00,28.05,28.21,28.04,28.21,71700.0,18.363,18.4677,18.3564,18.4677,71700.0
2009-06-04 12:30:00,28.2,28.22,28.19,28.22,61600.0,18.4612,18.4743,18.4546,18.4743,61600.0
2009-06-04 12:40:00,28.21,28.3,28.21,28.3,200700.0,18.4677,18.5266,18.4677,18.5266,200700.0
2009-06-04 12:50:00,28.29,28.35,28.2,28.25,104400.0,18.5201,18.5594,18.4612,18.4939,104400.0
2009-06-04 13:00:00,28.25,28.26,28.21,28.22,35400.0,18.4939,18.5005,18.4677,18.4743,35400.0
2009-06-04 13:10:00,28.23,28.34,28.23,28.33,40000.0,18.4808,18.5528,18.4808,18.5463,40000.0
2009-06-04 13:20:00,28.34,28.39,28.3,28.3,37700.0,18.5528,18.5856,18.5266,18.5266,37700.0
2009-06-04 13:30:00,28.3,28.37,28.3,28.35,68700.0,18.5266,18.5725,18.5266,18.5594,68700.0
2009-06-04 13:40:00,28.35,28.39,28.3,28.39,42500.0,18.5594,18.5856,18.5266,18.5856,42500.0
2009-06-04 13:50:00,28.39,28.41,28.31,28.32,54200.0,18.5856,18.5987,18.5332,18.5397,54200.0
2009-06-04 14:00:00,28.33,28.4,28.32,28.4,63900.0,18.5463,18.5921,18.5397,18.5921,63900.0
2009-06-04 14:10:00,28.39,28.42,28.39,28.42,78200.0,18.5856,18.6052,18.5856,18.6052,78200.0
2009-06-04 14:20:00,28.42,28.42,28.35,28.35,50400.0,18.6052,18.6052,18.5594,18.5594,50400.0
2009-06-04 14:30:00,28.35,28.36,28.26,28.3,70200.0,18.5594,18.5659,18.5005,18.5266,70200.0
2009-06-04 14:40:00,28.3,28.41,28.29,28.41,148500.0,18.5266,18.5987,18.5201,18.5987,148500.0
2009-06-04 14:50:00,28.41,28.46,28.4,28.42,231500.0,18.5987,18.6314,18.5921,18.6052,231500.0
2009-06-04 15:00:00,28.43,28.43,28.35,28.42,153600.0,18.6117,18.6117,18.5594,18.6052,153600.0
2009-06-04 15:10:00,28.42,28.43,28.39,28.41,168500.0,18.6052,18.6117,18.5856,18.5987,168500.0
2009-06-04 15:20:00,28.41,28.43,28.35,28.37,115500.0,18.5987,18.6117,18.5594,18.5725,115500.0
2009-06-04 15:30:00,28.36,28.42,28.33,28.41,151900.0,18.5659,18.6052,18.5463,18.5987,151900.0
2009-06-04 15:40:00,28.4,28.42,28.32,28.32,326000.0,18.5921,18.6052,18.5397,18.5397,326000.0
2009-06-04 15:50:00,28.31,28.49,28.3,28.39,617500.0,18.5332,18.651,18.5266,18.5856,617500.0
2009-06-05 09:30:00,28.44,28.69,28.3,28.63,135300.0,18.6183,18.782,18.5266,18.7427,135300.0
2009-06-05 09:40:00,28.64,28.67,28.27,28.29,115700.0,18.7492,18.7689,18.507,18.5201,115700.0
2009-06-05 09:50:00,28.3,28.31,28.1,28.29,138500.0,18.5266,18.5332,18.3957,18.5201,138500.0
2009-06-05 10:00:00,28.3,28.31,28.07,28.08,125000.0,18.5266,18.5332,18.3761,18.3826,125000.0
2009-06-05 10:10:00,28.08,28.18,28.0,28.14,92500.0,18.3826,18.4481,18.3302,18.4219,92500.0
2009-06-05 10:20:00,28.13,28.25,28.08,28.1,92200.0,18.4154,18.4939,18.3826,18.3957,92200.0
2009-06-05 10:30:00,28.09,28.16,28.03,28.15,71700.0,18.3892,18.435,18.3499,18.4284,71700.0
2009-06-05 10:40:00,28.15,28.26,28.12,28.24,87100.0,18.4284,18.5005,18.4088,18.4874,87100.0
2009-06-05 10:50:00,28.25,28.27,28.17,28.25,55900.0,18.4939,18.507,18.4415,18.4939,55900.0
2009-06-05 11:00:00,28.27,28.28,28.21,28.24,44800.0,18.507,18.5136,18.4677,18.4874,44800.0
2009-06-05 11:10:00,28.24,28.25,28.21,28.22,53800.0,18.4874,18.4939,18.4677,18.4743,53800.0
2009-06-05 11:20:00,28.22,28.25,28.11,28.13,57600.0,18.4743,18.4939,18.4023,18.4154,57600.0
2009-06-05 11:30:00,28.13,28.14,28.03,28.07,28200.0,18.4154,18.4219,18.3499,18.3761,28200.0
2009-06-05 11:40:00,28.07,28.12,28.02,28.07,72100.0,18.3761,18.4088,18.3433,18.3761,72100.0
2009-06-05 11:50:00,28.07,28.1,28.03,28.08,32200.0,18.3761,18.3957,18.3499,18.3826,32200.0
2009-06-05 12:00:00,28.07,28.1,28.03,28.03,29700.0,18.3761,18.3957,18.3499,18.3499,29700.0
2009-06-05 12:10:00,28.03,28.04,28.0,28.03,24400.0,18.3499,18.3564,18.3302,18.3499,24400.0
2009-06-05 12:20:00,28.03,28.14,28.02,28.13,30600.0,18.3499,18.4219,18.3433,18.4154,30600.0
2009-06-05 12:30:00,28.13,28.14,28.09,28.11,24700.0,18.4154,18.4219,18.3892,18.4023,24700.0
2009-06-05 12:40:00,28.11,28.11,28.05,28.07,28300.0,18.4023,18.4023,18.363,18.3761,28300.0
2009-06-05 12:50:00,28.07,28.11,28.05,28.08,30000.0,18.3761,18.4023,18.363,18.3826,30000.0
2009-06-05 13:00:00,28.07,28.08,28.04,28.05,20600.0,18.3761,18.3826,18.3564,18.363,20600.0
2009-06-05 13:10:00,28.05,28.05,27.98,27.99,41100.0,18.363,18.363,18.3172,18.3237,41100.0
2009-06-05 13:20:00,27.99,28.0,27.94,27.96,29800.0,18.3237,18.3302,18.291,18.3041,29800.0
2009-06-05 13:30:00,27.96,27.99,27.95,27.99,33200.0,18.3041,18.3237,18.2975,18.3237,33200.0
2009-06-05 13:40:00,27.99,28.04,27.98,28.01,26900.0,18.3237,18.3564,18.3172,18.3368,26900.0
2009-06-05 13:50:00,28.0,28.02,27.94,27.99,42600.0,18.3302,18.3433,18.291,18.3237,42600.0
2009-06-05 14:00:00,27.98,28.0,27.87,27.88,56900.0,18.3172,18.3302,18.2451,18.2517,56900.0
2009-06-05 14:10:00,27.89,27.89,27.76,27.81,55700.0,18.2582,18.2582,18.1731,18.2059,55700.0
2009-06-05 14:20:00,27.81,27.81,27.73,27.78,48300.0,18.2059,18.2059,18.1535,18.1862,48300.0
2009-06-05 14:30:00,27.78,27.78,27.71,27.76,59700.0,18.1862,18.1862,18.1404,18.1731,59700.0
2009-06-05 14:40:00,27.75,27.82,27.75,27.81,43100.0,18.1666,18.2124,18.1666,18.2059,43100.0
2009-06-05 14:50:00,27.82,27.86,27.8,27.8,38500.0,18.2124,18.2386,18.1993,18.1993,38500.0
2009-06-05 15:00:00,27.8,27.91,27.77,27.86,70300.0,18.1993,18.2713,18.1797,18.2386,70300.0
2009-06-05 15:10:00,27.86,27.89,27.8,27.87,53300.0,18.2386,18.2582,18.1993,18.2451,53300.0
2009-06-05 15:20:00,27.86,27.89,27.82,27.82,60500.0,18.2386,18.2582,18.2124,18.2124,60500.0
2009-06-05 15:30:00,27.82,27.95,27.8,27.91,115400.0,18.2124,18.2975,18.1993,18.2713,115400.0
2009-06-05 15:40:00,27.92,27.96,27.82,27.9,164700.0,18.2779,18.3041,18.2124,18.2648,164700.0
2009-06-05 15:50:00,27.9,27.95,27.87,27.94,257400.0,18.2648,18.2975,18.2451,18.291,257400.0
2009-06-08 09:30:00,27.51,28.03,27.51,28.01,82400.0,18.0095,18.3499,18.0095,18.3368,82400.0
2009-06-08 09:40:00,28.01,28.08,27.86,27.92,106800.0,18.3368,18.3826,18.2386,18.2779,106800.0
2009-06-08 09:50:00,27.93,28.02,27.89,27.9,95300.0,18.2844,18.3433,18.2582,18.2648,95300.0
2009-06-08 10:00:00,27.9,27.92,27.7,27.73,118200.0,18.2648,18.2779,18.1339,18.1535,118200.0
2009-06-08 10:10:00,27.72,27.78,27.64,27.72,84800.0,18.1469,18.1862,18.0946,18.1469,84800.0
2009-06-08 10:20:00,27.72,27.8,27.66,27.71,50900.0,18.1469,18.1993,18.1077,18.1404,50900.0
2009-06-08 10:30:00,27.7,27.8,27.67,27.79,37200.0,18.1339,18.1993,18.1142,18.1928,37200.0
2009-06-08 10:40:00,27.81,27.86,27.77,27.8,44100.0,18.2059,18.2386,18.1797,18.1993,44100.0
2009-06-08 10:50:00,27.8,27.85,27.77,27.79,38000.0,18.1993,18.2321,18.1797,18.1928,38000.0
2009-06-08 11:00:00,27.79,27.85,27.76,27.79,58100.0,18.1928,18.2321,18.1731,18.1928,58100.0
2009-06-08 11:10:00,27.8,27.8,27.7,27.74,59900.0,18.1993,18.1993,18.1339,18.16,59900.0
2009-06-08 11:20:00,27.75,27.78,27.65,27.67,66800.0,18.1666,18.1862,18.1011,18.1142,66800.0
2009-06-08 11:30:00,27.66,27.67,27.55,27.62,59800.0,18.1077,18.1142,18.0357,18.0815,59800.0
2009-06-08 11:40:00,27.62,27.65,27.58,27.61,50800.0,18.0815,18.1011,18.0553,18.0749,50800.0
2009-06-08 11:50:00,27.61,27.69,27.58,27.68,36500.0,18.0749,18.1273,18.0553,18.1208,36500.0
2009-06-08 12:00:00,27.67,27.7,27.55,27.59,57100.0,18.1142,18.1339,18.0357,18.0618,57100.0
2009-06-08 12:10:00,27.59,27.59,27.51,27.57,42600.0,18.0618,18.0618,18.0095,18.0487,42600.0
2009-06-08 12:20:00,27.57,27.64,27.56,27.62,22200.0,18.0487,18.0946,18.0422,18.0815,22200.0
2009-06-08 12:30:00,27.62,27.63,27.56,27.63,17500.0,18.0815,18.088,18.0422,18.088,17500.0
2009-06-08 12:40:00,27.62,27.66,27.59,27.59,25700.0,18.0815,18.1077,18.0618,18.0618,25700.0
2009-06-08 12:50:00,27.59,27.63,27.57,27.63,31800.0,18.0618,18.088,18.0487,18.088,31800.0
2009-06-08 13:00:00,27.6,27.67,27.58,27.66,62900.0,18.0684,18.1142,18.0553,18.1077,62900.0
2009-06-08 13:10:00,27.65,27.69,27.58,27.66,56800.0,18.1011,18.1273,18.0553,18.1077,56800.0
2009-06-08 13:20:00,27.65,27.66,27.58,27.66,66500.0,18.1011,18.1077,18.0553,18.1077,66500.0
2009-06-08 13:30:00,27.65,27.68,27.6,27.64,41600.0,18.1011,18.1208,18.0684,18.0946,41600.0
2009-06-08 13:40:00,27.63,27.76,27.63,27.73,46400.0,18.088,18.1731,18.088,18.1535,46400.0
2009-06-08 13:50:00,27.73,27.74,27.67,27.7,22300.0,18.1535,18.16,18.1142,18.1339,22300.0
2009-06-08 14:00:00,27.69,27.73,27.68,27.71,42900.0,18.1273,18.1535,18.1208,18.1404,42900.0
2009-06-08 14:10:00,27.71,27.72,27.64,27.65,47300.0,18.1404,18.1469,18.0946,18.1011,47300.0
2009-06-08 14:20:00,27.64,27.68,27.61,27.67,85800.0,18.0946,18.1208,18.0749,18.1142,85800.0
2009-06-08 14:30:00,27.67,27.71,27.64,27.68,58400.0,18.1142,18.1404,18.0946,18.1208,58400.0
2009-06-08 14:40:00,27.68,27.69,27.62,27.67,46400.0,18.1208,18.1273,18.0815,18.1142,46400.0
2009-06-08 14:50:00,27.69,27.7,27.64,27.68,40600.0,18.1273,18.1339,18.0946,18.1208,40600.0
2009-06-08 15:00:00,27.69,27.75,27.68,27.69,65800.0,18.1273,18.1666,18.1208,18.1273,65800.0
2009-06-08 15:10:00,27.7,27.85,27.67,27.82,120000.0,18.1339,18.2321,18.1142,18.2124,120000.0
2009-06-08 15:20:00,27.82,28.0,27.82,27.94,203500.0,18.2124,18.3302,18.2124,18.291,203500.0
2009-06-08 15:30:00,27.94,28.13,27.93,27.99,322200.0,18.291,18.4154,18.2844,18.3237,322200.0
2009-06-08 15:40:00,27.99,28.03,27.93,27.99,258800.0,18.3237,18.3499,18.2844,18.3237,258800.0
2009-06-08 15:50:00,28.0,28.02,27.91,27.92,291000.0,18.3302,18.3433,18.2713,18.2779,291000.0
2009-06-09 09:30:00,28.07,28.5,28.07,28.38,436800.0,18.3761,18.6576,18.3761,18.579,436800.0
2009-06-09 09:40:00,28.41,28.56,28.31,28.4,141100.0,18.5987,18.6969,18.5332,18.5921,141100.0
2009-06-09 09:50:00,28.39,28.39,28.13,28.24,113000.0,18.5856,18.5856,18.4154,18.4874,113000.0
2009-06-09 10:00:00,28.25,28.48,28.18,28.48,163500.0,18.4939,18.6445,18.4481,18.6445,163500.0
2009-06-09 10:10:00,28.47,28.49,28.31,28.32,129100.0,18.6379,18.651,18.5332,18.5397,129100.0
2009-06-09 10:20:00,28.31,28.38,28.2,28.38,76500.0,18.5332,18.579,18.4612,18.579,76500.0
2009-06-09 10:30:00,28.37,28.48,28.37,28.48,99900.0,18.5725,18.6445,18.5725,18.6445,99900.0
2009-06-09 10:40:00,28.48,28.55,28.42,28.44,151500.0,18.6445,18.6903,18.6052,18.6183,151500.0
2009-06-09 10:50:00,28.43,28.48,28.37,28.47,72000.0,18.6117,18.6445,18.5725,18.6379,72000.0
2009-06-09 11:00:00,28.46,28.47,28.29,28.3,77000.0,18.6314,18.6379,18.5201,18.5266,77000.0
2009-06-09 11:10:00,28.29,28.29,28.25,28.28,45400.0,18.5201,18.5201,18.4939,18.5136,45400.0
2009-06-09 11:20:00,28.29,28.32,28.24,28.25,87500.0,18.5201,18.5397,18.4874,18.4939,87500.0
2009-06-09 11:30:00,28.26,28.26,28.18,28.19,34800.0,18.5005,18.5005,18.4481,18.4546,34800.0
2009-06-09 11:40:00,28.19,28.22,28.16,28.16,45000.0,18.4546,18.4743,18.435,18.435,45000.0
2009-06-09 11:50:00,28.16,28.2,28.13,28.18,40400.0,18.435,18.4612,18.4154,18.4481,40400.0
2009-06-09 12:00:00,28.18,28.25,28.16,28.23,32300.0,18.4481,18.4939,18.435,18.4808,32300.0
2009-06-09 12:10:00,28.22,28.25,28.2,28.25,53700.0,18.4743,18.4939,18.4612,18.4939,53700.0
2009-06-09 12:20:00,28.25,28.33,28.22,28.3,38900.0,18.4939,18.5463,18.4743,18.5266,38900.0
2009-06-09 12:30:00,28.31,28.34,28.28,28.28,31600.0,18.5332,18.5528,18.5136,18.5136,31600.0
2009-06-09 12:40:00,28.29,28.29,28.22,28.25,68000.0,18.5201,18.5201,18.4743,18.4939,68000.0
2009-06-09 12:50:00,28.25,28.27,28.22,28.27,39800.0,18.4939,18.507,18.4743,18.507,39800.0
2009-06-09 13:00:00,28.27,28.34,28.24,28.27,41000.0,18.507,18.5528,18.4874,18.507,41000.0
2009-06-09 13:10:00,28.27,28.28,28.21,28.25,40600.0,18.507,18.5136,18.4677,18.4939,40600.0
2009-06-09 13:20:00,28.24,28.29,28.24,28.27,47500.0,18.4874,18.5201,18.4874,18.507,47500.0
2009-06-09 13:30:00,28.27,28.27,28.21,28.26,49300.0,18.507,18.507,18.4677,18.5005,49300.0
2009-06-09 13:40:00,28.25,28.3,28.24,28.24,45000.0,18.4939,18.5266,18.4874,18.4874,45000.0
2009-06-09 13:50:00,28.24,28.35,28.24,28.35,46200.0,18.4874,18.5594,18.4874,18.5594,46200.0
2009-06-09 14:00:00,28.36,28.42,28.33,28.33,69800.0,18.5659,18.6052,18.5463,18.5463,69800.0
2009-06-09 14:10:00,28.33,28.44,28.32,28.44,42400.0,18.5463,18.6183,18.5397,18.6183,42400.0
2009-06-09 14:20:00,28.43,28.46,28.36,28.39,105500.0,18.6117,18.6314,18.5659,18.5856,105500.0
2009-06-09 14:30:00,28.39,28.45,28.39,28.4,125900.0,18.5856,18.6248,18.5856,18.5921,125900.0
2009-06-09 14:40:00,28.4,28.44,28.33,28.39,112200.0,18.5921,18.6183,18.5463,18.5856,112200.0
2009-06-09 14:50:00,28.39,28.48,28.38,28.47,74600.0,18.5856,18.6445,18.579,18.6379,74600.0
2009-06-09 15:00:00,28.47,28.5,28.43,28.44,83100.0,18.6379,18.6576,18.6117,18.6183,83100.0
2009-06-09 15:10:00,28.44,28.45,28.33,28.35,121800.0,18.6183,18.6248,18.5463,18.5594,121800.0
2009-06-09 15:20:00,28.35,28.37,28.3,28.36,131000.0,18.5594,18.5725,18.5266,18.5659,131000.0
2009-06-09 15:30:00,28.36,28.41,28.35,28.38,159900.0,18.5659,18.5987,18.5594,18.579,159900.0
2009-06-09 15:40:00,28.38,28.42,28.27,28.31,212800.0,18.579,18.6052,18.507,18.5332,212800.0
2009-06-09 15:50:00,28.31,28.35,28.26,28.26,337500.0,18.5332,18.5594,18.5005,18.5005,337500.0
2009-06-10 09:30:00,28.48,28.52,28.25,28.46,168800.0,18.6445,18.6707,18.4939,18.6314,168800.0
2009-06-10 09:40:00,28.46,28.47,28.35,28.44,140700.0,18.6314,18.6379,18.5594,18.6183,140700.0
2009-06-10 09:50:00,28.43,28.52,28.31,28.41,187200.0,18.6117,18.6707,18.5332,18.5987,187200.0
2009-06-10 10:00:00,28.4,28.45,28.36,28.41,74900.0,18.5921,18.6248,18.5659,18.5987,74900.0
2009-06-10 10:10:00,28.41,28.49,28.33,28.48,298000.0,18.5987,18.651,18.5463,18.6445,298000.0
2009-06-10 10:20:00,28.48,28.65,28.46,28.61,255200.0,18.6445,18.7558,18.6314,18.7296,255200.0
2009-06-10 10:30:00,28.63,28.75,28.57,28.7,419900.0,18.7427,18.8212,18.7034,18.7885,419900.0
2009-06-10 10:40:00,28.71,28.76,28.7,28.76,208700.0,18.7951,18.8278,18.7885,18.8278,208700.0
2009-06-10 10:50:00,28.75,28.8,28.72,28.72,172800.0,18.8212,18.854,18.8016,18.8016,172800.0
2009-06-10 11:00:00,28.72,28.82,28.61,28.73,342100.0,18.8016,18.8671,18.7296,18.8081,342100.0
2009-06-10 11:10:00,28.72,28.76,28.63,28.71,128200.0,18.8016,18.8278,18.7427,18.7951,128200.0
2009-06-10 11:20:00,28.71,28.84,28.71,28.8,92100.0,18.7951,18.8802,18.7951,18.854,92100.0
2009-06-10 11:30:00,28.8,28.97,28.78,28.96,183000.0,18.854,18.9653,18.8409,18.9587,183000.0
2009-06-10 11:40:00,28.96,28.98,28.86,28.86,89700.0,18.9587,18.9718,18.8932,18.8932,89700.0
2009-06-10 11:50:00,28.87,28.88,28.8,28.85,67800.0,18.8998,18.9063,18.854,18.8867,67800.0
2009-06-10 12:00:00,28.85,28.95,28.83,28.92,82100.0,18.8867,18.9522,18.8736,18.9325,82100.0
2009-06-10 12:10:00,28.92,29.0,28.92,28.92,88100.0,18.9325,18.9849,18.9325,18.9325,88100.0
2009-06-10 12:20:00,28.92,28.98,28.87,28.95,109600.0,18.9325,18.9718,18.8998,18.9522,109600.0
2009-06-10 12:30:00,28.94,28.95,28.83,28.9,92300.0,18.9456,18.9522,18.8736,18.9194,92300.0
2009-06-10 12:40:00,28.89,28.93,28.86,28.86,83500.0,18.9129,18.9391,18.8932,18.8932,83500.0
2009-06-10 12:50:00,28.87,28.92,28.86,28.91,51400.0,18.8998,18.9325,18.8932,18.926,51400.0
2009-06-10 13:00:00,28.9,28.91,28.74,28.8,164400.0,18.9194,18.926,18.8147,18.854,164400.0
2009-06-10 13:10:00,28.81,28.83,28.74,28.77,94400.0,18.8605,18.8736,18.8147,18.8343,94400.0
2009-06-10 13:20:00,28.76,28.77,28.68,28.7,80400.0,18.8278,18.8343,18.7754,18.7885,80400.0
2009-06-10 13:30:00,28.7,28.71,28.56,28.56,88800.0,18.7885,18.7951,18.6969,18.6969,88800.0
2009-06-10 13:40:00,28.56,28.63,28.5,28.52,231300.0,18.6969,18.7427,18.6576,18.6707,231300.0
2009-06-10 13:50:00,28.52,28.62,28.5,28.61,171300.0,18.6707,18.7361,18.6576,18.7296,171300.0
2009-06-10 14:00:00,28.6,28.7,28.56,28.69,237600.0,18.723,18.7885,18.6969,18.782,237600.0
2009-06-10 14:10:00,28.68,28.74,28.67,28.71,69400.0,18.7754,18.8147,18.7689,18.7951,69400.0
2009-06-10 14:20:00,28.71,28.76,28.57,28.6,104400.0,18.7951,18.8278,18.7034,18.723,104400.0
2009-06-10 14:30:00,28.59,28.68,28.55,28.67,105800.0,18.7165,18.7754,18.6903,18.7689,105800.0
2009-06-10 14:40:00,28.67,28.81,28.66,28.75,332200.0,18.7689,18.8605,18.7623,18.8212,332200.0
2009-06-10 14:50:00,28.75,28.81,28.7,28.78,125200.0,18.8212,18.8605,18.7885,18.8409,125200.0
2009-06-10 15:00:00,28.78,28.81,28.68,28.7,122400.0,18.8409,18.8605,18.7754,18.7885,122400.0
2009-06-10 15:10:00,28.69,28.7,28.59,28.63,118900.0,18.782,18.7885,18.7165,18.7427,118900.0
2009-06-10 15:20:00,28.63,28.67,28.56,28.58,160200.0,18.7427,18.7689,18.6969,18.7099,160200.0
2009-06-10 15:30:00,28.58,28.78,28.58,28.78,307100.0,18.7099,18.8409,18.7099,18.8409,307100.0
2009-06-10 15:40:00,28.78,28.78,28.65,28.75,325500.0,18.8409,18.8409,18.7558,18.8212,325500.0
2009-06-10 15:50:00,28.75,28.84,28.68,28.82,410300.0,18.8212,18.8802,18.7754,18.8671,410300.0
2009-06-11 09:30:00,28.77,29.15,28.77,29.13,213400.0,18.8343,19.0831,18.8343,19.07,213400.0
2009-06-11 09:40:00,29.12,29.23,28.93,29.22,189000.0,19.0635,19.1355,18.9391,19.1289,189000.0
2009-06-11 09:50:00,29.23,29.29,29.18,29.21,255100.0,19.1355,19.1747,19.1027,19.1224,255100.0
2009-06-11 10:00:00,29.22,29.25,29.14,29.19,127900.0,19.1289,19.1486,19.0766,19.1093,127900.0
2009-06-11 10:10:00,29.19,29.3,29.18,29.23,228100.0,19.1093,19.1813,19.1027,19.1355,228100.0
2009-06-11 10:20:00,29.25,29.26,29.14,29.22,94100.0,19.1486,19.1551,19.0766,19.1289,94100.0
2009-06-11 10:30:00,29.21,29.27,29.2,29.25,149000.0,19.1224,19.1617,19.1158,19.1486,149000.0
2009-06-11 10:40:00,29.26,29.36,29.25,29.3,149500.0,19.1551,19.2206,19.1486,19.1813,149500.0
2009-06-11 10:50:00,29.29,29.32,29.25,29.28,138100.0,19.1747,19.1944,19.1486,19.1682,138100.0
2009-06-11 11:00:00,29.29,29.31,29.18,29.24,154400.0,19.1747,19.1878,19.1027,19.142,154400.0
2009-06-11 11:10:00,29.24,29.3,29.21,29.27,104600.0,19.142,19.1813,19.1224,19.1617,104600.0
2009-06-11 11:20:00,29.26,29.3,29.2,29.28,102300.0,19.1551,19.1813,19.1158,19.1682,102300.0
2009-06-11 11:30:00,29.28,29.29,29.24,29.27,64200.0,19.1682,19.1747,19.142,19.1617,64200.0
2009-06-11 11:40:00,29.27,29.3,29.21,29.26,123700.0,19.1617,19.1813,19.1224,19.1551,123700.0
2009-06-11 11:50:00,29.26,29.28,29.23,29.24,40700.0,19.1551,19.1682,19.1355,19.142,40700.0
2009-06-11 12:00:00,29.24,29.27,29.19,29.27,75800.0,19.142,19.1617,19.1093,19.1617,75800.0
2009-06-11 12:10:00,29.26,29.28,29.22,29.25,48600.0,19.1551,19.1682,19.1289,19.1486,48600.0
2009-06-11 12:20:00,29.24,29.28,29.22,29.23,51900.0,19.142,19.1682,19.1289,19.1355,51900.0
2009-06-11 12:30:00,29.23,29.27,29.22,29.23,147200.0,19.1355,19.1617,19.1289,19.1355,147200.0
2009-06-11 12:40:00,29.22,29.38,29.22,29.34,182800.0,19.1289,19.2337,19.1289,19.2075,182800.0
2009-06-11 12:50:00,29.35,29.4,29.31,29.34,212700.0,19.214,19.2468,19.1878,19.2075,212700.0
2009-06-11 13:00:00,29.35,29.4,29.24,29.25,91900.0,19.214,19.2468,19.142,19.1486,91900.0
2009-06-11 13:10:00,29.25,29.32,29.23,29.3,40400.0,19.1486,19.1944,19.1355,19.1813,40400.0
2009-06-11 13:20:00,29.3,29.35,29.28,29.31,110600.0,19.1813,19.214,19.1682,19.1878,110600.0
2009-06-11 13:30:00,29.31,29.33,29.22,29.22,86800.0,19.1878,19.2009,19.1289,19.1289,86800.0
2009-06-11 13:40:00,29.23,29.3,29.22,29.26,71900.0,19.1355,19.1813,19.1289,19.1551,71900.0
2009-06-11 13:50:00,29.26,29.27,29.23,29.25,31900.0,19.1551,19.1617,19.1355,19.1486,31900.0
2009-06-11 14:00:00,29.25,29.3,29.21,29.25,93300.0,19.1486,19.1813,19.1224,19.1486,93300.0
2009-06-11 14:10:00,29.24,29.31,29.24,29.29,88300.0,19.142,19.1878,19.142,19.1747,88300.0
2009-06-11 14:20:00,29.29,29.3,29.25,29.27,64900.0,19.1747,19.1813,19.1486,19.1617,64900.0
2009-06-11 14:30:00,29.28,29.29,29.12,29.17,122400.0,19.1682,19.1747,19.0635,19.0962,122400.0
2009-06-11 14:40:00,29.17,29.19,29.13,29.16,41100.0,19.0962,19.1093,19.07,19.0896,41100.0
2009-06-11 14:50:00,29.17,29.23,29.12,29.23,81900.0,19.0962,19.1355,19.0635,19.1355,81900.0
2009-06-11 15:00:00,29.22,29.27,29.16,29.22,87000.0,19.1289,19.1617,19.0896,19.1289,87000.0
2009-06-11 15:10:00,29.22,29.28,29.17,29.25,101600.0,19.1289,19.1682,19.0962,19.1486,101600.0
2009-06-11 15:20:00,29.25,29.25,29.17,29.18,138200.0,19.1486,19.1486,19.0962,19.1027,138200.0
2009-06-11 15:30:00,29.18,29.18,29.09,29.11,249700.0,19.1027,19.1027,19.0438,19.0569,249700.0
2009-06-11 15:40:00,29.11,29.13,29.05,29.07,325100.0,19.0569,19.07,19.0176,19.0307,325100.0
2009-06-11 15:50:00,29.07,29.1,28.93,28.98,363900.0,19.0307,19.0504,18.9391,18.9718,363900.0
2009-06-12 09:30:00,28.84,28.84,28.45,28.7,162700.0,18.8802,18.8802,18.6248,18.7885,162700.0
2009-06-12 09:40:00,28.66,28.73,28.44,28.45,168300.0,18.7623,18.8081,18.6183,18.6248,168300.0
2009-06-12 09:50:00,28.46,28.67,28.45,28.67,121800.0,18.6314,18.7689,18.6248,18.7689,121800.0
2009-06-12 10:00:00,28.64,28.74,28.54,28.74,122400.0,18.7492,18.8147,18.6838,18.8147,122400.0
2009-06-12 10:10:00,28.72,28.78,28.63,28.75,87000.0,18.8016,18.8409,18.7427,18.8212,87000.0
2009-06-12 10:20:00,28.75,28.85,28.66,28.66,65600.0,18.8212,18.8867,18.7623,18.7623,65600.0
2009-06-12 10:30:00,28.66,28.78,28.61,28.76,79500.0,18.7623,18.8409,18.7296,18.8278,79500.0
2009-06-12 10:40:00,28.76,28.77,28.71,28.71,80100.0,18.8278,18.8343,18.7951,18.7951,80100.0
2009-06-12 10:50:00,28.71,28.74,28.58,28.64,102600.0,18.7951,18.8147,18.7099,18.7492,102600.0
2009-06-12 11:00:00,28.65,28.69,28.59,28.62,71400.0,18.7558,18.782,18.7165,18.7361,71400.0
2009-06-12 11:10:00,28.61,28.67,28.61,28.63,51300.0,18.7296,18.7689,18.7296,18.7427,51300.0
2009-06-12 11:20:00,28.63,28.64,28.57,28.59,53000.0,18.7427,18.7492,18.7034,18.7165,53000.0
2009-06-12 11:30:00,28.57,28.69,28.56,28.64,58800.0,18.7034,18.782,18.6969,18.7492,58800.0
2009-06-12 11:40:00,28.64,28.64,28.5,28.51,61600.0,18.7492,18.7492,18.6576,18.6641,61600.0
2009-06-12 11:50:00,28.51,28.53,28.49,28.52,28600.0,18.6641,18.6772,18.651,18.6707,28600.0
2009-06-12 12:00:00,28.51,28.56,28.51,28.52,36000.0,18.6641,18.6969,18.6641,18.6707,36000.0
2009-06-12 12:10:00,28.53,28.62,28.52,28.59,64500.0,18.6772,18.7361,18.6707,18.7165,64500.0
2009-06-12 12:20:00,28.6,28.64,28.58,28.64,31800.0,18.723,18.7492,18.7099,18.7492,31800.0
2009-06-12 12:30:00,28.64,28.65,28.61,28.63,67300.0,18.7492,18.7558,18.7296,18.7427,67300.0
2009-06-12 12:40:00,28.64,28.68,28.61,28.65,56700.0,18.7492,18.7754,18.7296,18.7558,56700.0
2009-06-12 12:50:00,28.65,28.66,28.56,28.64,43700.0,18.7558,18.7623,18.6969,18.7492,43700.0
2009-06-12 13:00:00,28.65,28.68,28.57,28.58,40200.0,18.7558,18.7754,18.7034,18.7099,40200.0
2009-06-12 13:10:00,28.59,28.66,28.57,28.57,61300.0,18.7165,18.7623,18.7034,18.7034,61300.0
2009-06-12 13:20:00,28.56,28.65,28.56,28.6,30100.0,18.6969,18.7558,18.6969,18.723,30100.0
2009-06-12 13:30:00,28.6,28.61,28.55,28.58,35500.0,18.723,18.7296,18.6903,18.7099,35500.0
2009-06-12 13:40:00,28.58,28.6,28.54,28.56,30100.0,18.7099,18.723,18.6838,18.6969,30100.0
2009-06-12 13:50:00,28.57,28.61,28.55,28.56,41500.0,18.7034,18.7296,18.6903,18.6969,41500.0
2009-06-12 14:00:00,28.56,28.56,28.5,28.56,39800.0,18.6969,18.6969,18.6576,18.6969,39800.0
2009-06-12 14:10:00,28.55,28.56,28.51,28.53,31600.0,18.6903,18.6969,18.6641,18.6772,31600.0
2009-06-12 14:20:00,28.54,28.57,28.45,28.48,54600.0,18.6838,18.7034,18.6248,18.6445,54600.0
2009-06-12 14:30:00,28.48,28.53,28.45,28.48,79300.0,18.6445,18.6772,18.6248,18.6445,79300.0
2009-06-12 14:40:00,28.48,28.7,28.48,28.67,77200.0,18.6445,18.7885,18.6445,18.7689,77200.0
2009-06-12 14:50:00,28.67,28.71,28.63,28.64,53100.0,18.7689,18.7951,18.7427,18.7492,53100.0
2009-06-12 15:00:00,28.64,28.74,28.64,28.67,53100.0,18.7492,18.8147,18.7492,18.7689,53100.0
2009-06-12 15:10:00,28.66,28.7,28.64,28.68,53700.0,18.7623,18.7885,18.7492,18.7754,53700.0
2009-06-12 15:20:00,28.68,28.68,28.58,28.63,76900.0,18.7754,18.7754,18.7099,18.7427,76900.0
2009-06-12 15:30:00,28.64,28.65,28.55,28.58,98400.0,18.7492,18.7558,18.6903,18.7099,98400.0
2009-06-12 15:40:00,28.59,28.68,28.59,28.65,125600.0,18.7165,18.7754,18.7165,18.7558,125600.0
2009-06-12 15:50:00,28.65,28.75,28.64,28.71,258800.0,18.7558,18.8212,18.7492,18.7951,258800.0
2009-06-15 09:30:00,28.4,28.6,28.15,28.32,140700.0,18.5921,18.723,18.4284,18.5397,140700.0
2009-06-15 09:40:00,28.34,28.37,28.03,28.09,118400.0,18.5528,18.5725,18.3499,18.3892,118400.0
2009-06-15 09:50:00,28.09,28.4,28.09,28.35,97400.0,18.3892,18.5921,18.3892,18.5594,97400.0
2009-06-15 10:00:00,28.35,28.38,28.24,28.31,85100.0,18.5594,18.579,18.4874,18.5332,85100.0
2009-06-15 10:10:00,28.31,28.37,28.2,28.23,119300.0,18.5332,18.5725,18.4612,18.4808,119300.0
2009-06-15 10:20:00,28.23,28.23,28.14,28.15,53000.0,18.4808,18.4808,18.4219,18.4284,53000.0
2009-06-15 10:30:00,28.15,28.16,27.92,27.95,105200.0,18.4284,18.435,18.2779,18.2975,105200.0
2009-06-15 10:40:00,27.94,28.03,27.92,27.96,81800.0,18.291,18.3499,18.2779,18.3041,81800.0
2009-06-15 10:50:00,27.93,27.99,27.9,27.93,95200.0,18.2844,18.3237,18.2648,18.2844,95200.0
2009-06-15 11:00:00,27.93,28.01,27.84,27.93,118200.0,18.2844,18.3368,18.2255,18.2844,118200.0
2009-06-15 11:10:00,27.93,28.08,27.9,28.06,83800.0,18.2844,18.3826,18.2648,18.3695,83800.0
2009-06-15 11:20:00,28.06,28.06,27.92,27.94,55100.0,18.3695,18.3695,18.2779,18.291,55100.0
2009-06-15 11:30:00,27.94,28.1,27.93,28.03,78400.0,18.291,18.3957,18.2844,18.3499,78400.0
2009-06-15 11:40:00,28.03,28.16,28.03,28.13,97200.0,18.3499,18.435,18.3499,18.4154,97200.0
2009-06-15 11:50:00,28.1,28.11,27.97,27.98,29900.0,18.3957,18.4023,18.3106,18.3172,29900.0
2009-06-15 12:00:00,27.98,28.0,27.91,27.95,49300.0,18.3172,18.3302,18.2713,18.2975,49300.0
2009-06-15 12:10:00,27.96,27.96,27.89,27.91,49800.0,18.3041,18.3041,18.2582,18.2713,49800.0
2009-06-15 12:20:00,27.92,27.97,27.87,27.87,35500.0,18.2779,18.3106,18.2451,18.2451,35500.0
2009-06-15 12:30:00,27.87,27.95,27.85,27.95,46800.0,18.2451,18.2975,18.2321,18.2975,46800.0
2009-06-15 12:40:00,27.95,27.96,27.86,27.88,45000.0,18.2975,18.3041,18.2386,18.2517,45000.0
2009-06-15 12:50:00,27.89,27.91,27.84,27.86,47000.0,18.2582,18.2713,18.2255,18.2386,47000.0
2009-06-15 13:00:00,27.85,27.86,27.78,27.83,51400.0,18.2321,18.2386,18.1862,18.219,51400.0
2009-06-15 13:10:00,27.83,27.87,27.81,27.82,43800.0,18.219,18.2451,18.2059,18.2124,43800.0
2009-06-15 13:20:00,27.83,27.83,27.76,27.79,35900.0,18.219,18.219,18.1731,18.1928,35900.0
2009-06-15 13:30:00,27.78,27.78,27.73,27.77,59000.0,18.1862,18.1862,18.1535,18.1797,59000.0
2009-06-15 13:40:00,27.76,27.79,27.75,27.79,43800.0,18.1731,18.1928,18.1666,18.1928,43800.0
2009-06-15 13:50:00,27.79,27.79,27.74,27.78,63700.0,18.1928,18.1928,18.16,18.1862,63700.0
2009-06-15 14:00:00,27.77,27.79,27.76,27.79,62600.0,18.1797,18.1928,18.1731,18.1928,62600.0
2009-06-15 14:10:00,27.79,27.8,27.74,27.77,65000.0,18.1928,18.1993,18.16,18.1797,65000.0
2009-06-15 14:20:00,27.77,27.91,27.76,27.89,99500.0,18.1797,18.2713,18.1731,18.2582,99500.0
2009-06-15 14:30:00,27.89,27.9,27.83,27.88,58500.0,18.2582,18.2648,18.219,18.2517,58500.0
2009-06-15 14:40:00,27.87,27.93,27.83,27.9,79900.0,18.2451,18.2844,18.219,18.2648,79900.0
2009-06-15 14:50:00,27.91,27.91,27.8,27.85,64700.0,18.2713,18.2713,18.1993,18.2321,64700.0
2009-06-15 15:00:00,27.86,27.86,27.79,27.82,90500.0,18.2386,18.2386,18.1928,18.2124,90500.0
2009-06-15 15:10:00,27.82,27.91,27.79,27.9,85200.0,18.2124,18.2713,18.1928,18.2648,85200.0
2009-06-15 15:20:00,27.91,27.94,27.83,27.84,104900.0,18.2713,18.291,18.219,18.2255,104900.0
2009-06-15 15:30:00,27.84,27.92,27.83,27.91,161400.0,18.2255,18.2779,18.219,18.2713,161400.0
2009-06-15 15:40:00,27.9,27.92,27.81,27.88,191400.0,18.2648,18.2779,18.2059,18.2517,191400.0
2009-06-15 15:50:00,27.88,27.94,27.85,27.91,278400.0,18.2517,18.291,18.2321,18.2713,278400.0
2009-06-16 09:30:00,28.01,28.26,27.6,27.61,117300.0,18.3368,18.5005,18.0684,18.0749,117300.0
2009-06-16 09:40:00,27.6,27.75,27.54,27.68,130600.0,18.0684,18.1666,18.0291,18.1208,130600.0
2009-06-16 09:50:00,27.69,27.69,27.53,27.58,112100.0,18.1273,18.1273,18.0226,18.0553,112100.0
2009-06-16 10:00:00,27.56,27.65,27.53,27.57,108800.0,18.0422,18.1011,18.0226,18.0487,108800.0
2009-06-16 10:10:00,27.57,27.64,27.47,27.5,156300.0,18.0487,18.0946,17.9833,18.0029,156300.0
2009-06-16 10:20:00,27.5,27.51,27.48,27.49,134800.0,18.0029,18.0095,17.9898,17.9964,134800.0
2009-06-16 10:30:00,27.48,27.48,27.41,27.44,109100.0,17.9898,17.9898,17.944,17.9636,109100.0
2009-06-16 10:40:00,27.43,27.44,27.4,27.41,118800.0,17.9571,17.9636,17.9375,17.944,118800.0
2009-06-16 10:50:00,27.41,27.43,27.36,27.41,84800.0,17.944,17.9571,17.9113,17.944,84800.0
2009-06-16 11:00:00,27.4,27.43,27.35,27.42,89600.0,17.9375,17.9571,17.9047,17.9506,89600.0
2009-06-16 11:10:00,27.43,27.43,27.38,27.42,50400.0,17.9571,17.9571,17.9244,17.9506,50400.0
2009-06-16 11:20:00,27.42,27.44,27.36,27.43,73200.0,17.9506,17.9636,17.9113,17.9571,73200.0
2009-06-16 11:30:00,27.42,27.44,27.36,27.43,58300.0,17.9506,17.9636,17.9113,17.9571,58300.0
2009-06-16 11:40:00,27.44,27.44,27.32,27.32,58000.0,17.9636,17.9636,17.8851,17.8851,58000.0
2009-06-16 11:50:00,27.33,27.33,27.25,27.3,126800.0,17.8916,17.8916,17.8393,17.872,126800.0
2009-06-16 12:00:00,27.29,27.36,27.28,27.36,204100.0,17.8654,17.9113,17.8589,17.9113,204100.0
2009-06-16 12:10:00,27.36,27.39,27.31,27.32,61500.0,17.9113,17.9309,17.8785,17.8851,61500.0
2009-06-16 12:20:00,27.32,27.37,27.31,27.32,52800.0,17.8851,17.9178,17.8785,17.8851,52800.0
2009-06-16 12:30:00,27.32,27.32,27.22,27.22,89900.0,17.8851,17.8851,17.8196,17.8196,89900.0
2009-06-16 12:40:00,27.22,27.22,27.15,27.17,99800.0,17.8196,17.8196,17.7738,17.7869,99800.0
2009-06-16 12:50:00,27.17,27.19,27.13,27.14,84600.0,17.7869,17.8,17.7607,17.7672,84600.0
2009-06-16 13:00:00,27.14,27.17,27.12,27.17,78400.0,17.7672,17.7869,17.7542,17.7869,78400.0
2009-06-16 13:10:00,27.16,27.18,27.14,27.16,49600.0,17.7803,17.7934,17.7672,17.7803,49600.0
2009-06-16 13:20:00,27.16,27.16,27.04,27.06,101600.0,17.7803,17.7803,17.7018,17.7149,101600.0
2009-06-16 13:30:00,27.05,27.07,27.03,27.06,51100.0,17.7083,17.7214,17.6952,17.7149,51100.0
2009-06-16 13:40:00,27.05,27.06,27.03,27.05,78700.0,17.7083,17.7149,17.6952,17.7083,78700.0
2009-06-16 13:50:00,27.04,27.07,27.01,27.05,58600.0,17.7018,17.7214,17.6821,17.7083,58600.0
2009-06-16 14:00:00,27.04,27.1,27.03,27.09,76900.0,17.7018,17.7411,17.6952,17.7345,76900.0
2009-06-16 14:10:00,27.09,27.15,27.05,27.1,88700.0,17.7345,17.7738,17.7083,17.7411,88700.0
2009-06-16 14:20:00,27.1,27.1,27.07,27.08,52700.0,17.7411,17.7411,17.7214,17.728,52700.0
2009-06-16 14:30:00,27.08,27.15,27.03,27.14,117700.0,17.728,17.7738,17.6952,17.7672,117700.0
2009-06-16 14:40:00,27.15,27.2,27.09,27.18,175900.0,17.7738,17.8065,17.7345,17.7934,175900.0
2009-06-16 14:50:00,27.18,27.24,27.18,27.22,81700.0,17.7934,17.8327,17.7934,17.8196,81700.0
2009-06-16 15:00:00,27.22,27.23,27.11,27.14,114100.0,17.8196,17.8262,17.7476,17.7672,114100.0
2009-06-16 15:10:00,27.13,27.22,27.08,27.2,85400.0,17.7607,17.8196,17.728,17.8065,85400.0
2009-06-16 15:20:00,27.2,27.21,27.12,27.18,69800.0,17.8065,17.8131,17.7542,17.7934,69800.0
2009-06-16 15:30:00,27.18,27.28,27.17,27.22,131200.0,17.7934,17.8589,17.7869,17.8196,131200.0
2009-06-16 15:40:00,27.21,27.29,27.19,27.19,183700.0,17.8131,17.8654,17.8,17.8,183700.0
2009-06-16 15:50:00,27.19,27.21,27.07,27.09,407700.0,17.8,17.8131,17.7214,17.7345,407700.0
2009-06-17 09:30:00,26.92,27.06,26.86,27.05,156800.0,17.6232,17.7149,17.5839,17.7083,156800.0
2009-06-17 09:40:00,27.03,27.03,26.68,26.68,119100.0,17.6952,17.6952,17.4661,17.4661,119100.0
2009-06-17 09:50:00,26.69,26.84,26.68,26.71,179400.0,17.4727,17.5709,17.4661,17.4857,179400.0
2009-06-17 10:00:00,26.71,26.81,26.67,26.78,123600.0,17.4857,17.5512,17.4596,17.5316,123600.0
2009-06-17 10:10:00,26.77,26.83,26.63,26.65,107900.0,17.525,17.5643,17.4334,17.4465,107900.0
2009-06-17 10:20:00,26.65,26.71,26.56,26.57,115200.0,17.4465,17.4857,17.3876,17.3941,115200.0
2009-06-17 10:30:00,26.57,26.57,26.5,26.5,106100.0,17.3941,17.3941,17.3483,17.3483,106100.0
2009-06-17 10:40:00,26.51,26.55,26.44,26.45,123900.0,17.3548,17.381,17.309,17.3155,123900.0
2009-06-17 10:50:00,26.46,26.51,26.43,26.44,58500.0,17.3221,17.3548,17.3024,17.309,58500.0
2009-06-17 11:00:00,26.44,26.53,26.43,26.45,77500.0,17.309,17.3679,17.3024,17.3155,77500.0
2009-06-17 11:10:00,26.46,26.46,26.36,26.42,151700.0,17.3221,17.3221,17.2566,17.2959,151700.0
2009-06-17 11:20:00,26.42,26.53,26.4,26.41,109900.0,17.2959,17.3679,17.2828,17.2894,109900.0
2009-06-17 11:30:00,26.4,26.44,26.33,26.38,60300.0,17.2828,17.309,17.237,17.2697,60300.0
2009-06-17 11:40:00,26.38,26.44,26.34,26.43,91200.0,17.2697,17.309,17.2435,17.3024,91200.0
2009-06-17 11:50:00,26.43,26.5,26.3,26.49,144100.0,17.3024,17.3483,17.2173,17.3417,144100.0
2009-06-17 12:00:00,26.49,26.6,26.49,26.6,89500.0,17.3417,17.4137,17.3417,17.4137,89500.0
2009-06-17 12:10:00,26.61,26.69,26.57,26.64,51100.0,17.4203,17.4727,17.3941,17.4399,51100.0
2009-06-17 12:20:00,26.63,26.77,26.63,26.69,76500.0,17.4334,17.525,17.4334,17.4727,76500.0
2009-06-17 12:30:00,26.69,26.7,26.6,26.65,82800.0,17.4727,17.4792,17.4137,17.4465,82800.0
2009-06-17 12:40:00,26.65,26.71,26.63,26.64,63500.0,17.4465,17.4857,17.4334,17.4399,63500.0
2009-06-17 12:50:00,26.65,26.65,26.58,26.6,25200.0,17.4465,17.4465,17.4006,17.4137,25200.0
2009-06-17 13:00:00,26.6,26.61,26.53,26.54,63900.0,17.4137,17.4203,17.3679,17.3745,63900.0
2009-06-17 13:10:00,26.54,26.56,26.44,26.44,86200.0,17.3745,17.3876,17.309,17.309,86200.0
2009-06-17 13:20:00,26.45,26.52,26.44,26.5,77700.0,17.3155,17.3614,17.309,17.3483,77700.0
2009-06-17 13:30:00,26.5,26.54,26.48,26.53,61000.0,17.3483,17.3745,17.3352,17.3679,61000.0
2009-06-17 13:40:00,26.54,26.63,26.53,26.58,92300.0,17.3745,17.4334,17.3679,17.4006,92300.0
2009-06-17 13:50:00,26.59,26.59,26.53,26.58,82900.0,17.4072,17.4072,17.3679,17.4006,82900.0
2009-06-17 14:00:00,26.58,26.7,26.58,26.62,57700.0,17.4006,17.4792,17.4006,17.4268,57700.0
2009-06-17 14:10:00,26.62,26.64,26.59,26.6,36700.0,17.4268,17.4399,17.4072,17.4137,36700.0
2009-06-17 14:20:00,26.6,26.71,26.59,26.69,54600.0,17.4137,17.4857,17.4072,17.4727,54600.0
2009-06-17 14:30:00,26.69,26.69,26.63,26.65,113800.0,17.4727,17.4727,17.4334,17.4465,113800.0
2009-06-17 14:40:00,26.64,26.67,26.59,26.65,83600.0,17.4399,17.4596,17.4072,17.4465,83600.0
2009-06-17 14:50:00,26.64,26.64,26.56,26.58,68800.0,17.4399,17.4399,17.3876,17.4006,68800.0
2009-06-17 15:00:00,26.58,26.64,26.57,26.58,67100.0,17.4006,17.4399,17.3941,17.4006,67100.0
2009-06-17 15:10:00,26.58,26.64,26.58,26.63,94900.0,17.4006,17.4399,17.4006,17.4334,94900.0
2009-06-17 15:20:00,26.63,26.67,26.6,26.61,129500.0,17.4334,17.4596,17.4137,17.4203,129500.0
2009-06-17 15:30:00,26.6,26.63,26.52,26.57,147500.0,17.4137,17.4334,17.3614,17.3941,147500.0
2009-06-17 15:40:00,26.57,26.68,26.53,26.68,138000.0,17.3941,17.4661,17.3679,17.4661,138000.0
2009-06-17 15:50:00,26.68,26.69,26.57,26.59,311000.0,17.4661,17.4727,17.3941,17.4072,311000.0
2009-06-18 09:30:00,26.66,27.01,26.26,26.83,225500.0,17.453,17.6821,17.1912,17.5643,225500.0
2009-06-18 09:40:00,26.83,27.04,26.79,26.87,293200.0,17.5643,17.7018,17.5381,17.5905,293200.0
2009-06-18 09:50:00,26.87,26.94,26.81,26.93,160800.0,17.5905,17.6363,17.5512,17.6298,160800.0
2009-06-18 10:00:00,26.93,27.05,26.9,26.93,173500.0,17.6298,17.7083,17.6101,17.6298,173500.0
2009-06-18 10:10:00,26.92,26.95,26.89,26.91,103300.0,17.6232,17.6429,17.6036,17.6167,103300.0
2009-06-18 10:20:00,26.92,27.18,26.9,27.13,156800.0,17.6232,17.7934,17.6101,17.7607,156800.0
2009-06-18 10:30:00,27.13,27.34,27.13,27.33,131000.0,17.7607,17.8982,17.7607,17.8916,131000.0
2009-06-18 10:40:00,27.33,27.38,27.26,27.36,92100.0,17.8916,17.9244,17.8458,17.9113,92100.0
2009-06-18 10:50:00,27.36,27.38,27.26,27.28,57200.0,17.9113,17.9244,17.8458,17.8589,57200.0
2009-06-18 11:00:00,27.28,27.34,27.23,27.25,76000.0,17.8589,17.8982,17.8262,17.8393,76000.0
2009-06-18 11:10:00,27.25,27.27,27.16,27.26,69400.0,17.8393,17.8524,17.7803,17.8458,69400.0
2009-06-18 11:20:00,27.26,27.31,27.25,27.29,31100.0,17.8458,17.8785,17.8393,17.8654,31100.0
2009-06-18 11:30:00,27.28,27.29,27.22,27.26,34000.0,17.8589,17.8654,17.8196,17.8458,34000.0
2009-06-18 11:40:00,27.26,27.27,27.23,27.25,41800.0,17.8458,17.8524,17.8262,17.8393,41800.0
2009-06-18 11:50:00,27.25,27.27,27.21,27.25,56000.0,17.8393,17.8524,17.8131,17.8393,56000.0
2009-06-18 12:00:00,27.25,27.26,27.22,27.24,27800.0,17.8393,17.8458,17.8196,17.8327,27800.0
2009-06-18 12:10:00,27.24,27.26,27.23,27.24,63200.0,17.8327,17.8458,17.8262,17.8327,63200.0
2009-06-18 12:20:00,27.23,27.25,27.19,27.23,41700.0,17.8262,17.8393,17.8,17.8262,41700.0
2009-06-18 12:30:00,27.24,27.26,27.22,27.23,27200.0,17.8327,17.8458,17.8196,17.8262,27200.0
2009-06-18 12:40:00,27.22,27.26,27.2,27.25,32300.0,17.8196,17.8458,17.8065,17.8393,32300.0
2009-06-18 12:50:00,27.26,27.26,27.18,27.26,44800.0,17.8458,17.8458,17.7934,17.8458,44800.0
2009-06-18 13:00:00,27.26,27.32,27.25,27.32,38400.0,17.8458,17.8851,17.8393,17.8851,38400.0
2009-06-18 13:10:00,27.31,27.32,27.21,27.23,63800.0,17.8785,17.8851,17.8131,17.8262,63800.0
2009-06-18 13:20:00,27.23,27.26,27.19,27.23,99200.0,17.8262,17.8458,17.8,17.8262,99200.0
2009-06-18 13:30:00,27.24,27.26,27.18,27.19,66500.0,17.8327,17.8458,17.7934,17.8,66500.0
2009-06-18 13:40:00,27.19,27.24,27.17,27.18,85700.0,17.8,17.8327,17.7869,17.7934,85700.0
2009-06-18 13:50:00,27.18,27.24,27.16,27.17,41100.0,17.7934,17.8327,17.7803,17.7869,41100.0
2009-06-18 14:00:00,27.16,27.19,27.11,27.14,70100.0,17.7803,17.8,17.7476,17.7672,70100.0
2009-06-18 14:10:00,27.14,27.17,27.07,27.11,104100.0,17.7672,17.7869,17.7214,17.7476,104100.0
2009-06-18 14:20:00,27.12,27.14,27.06,27.13,107900.0,17.7542,17.7672,17.7149,17.7607,107900.0
2009-06-18 14:30:00,27.13,27.19,27.09,27.19,162300.0,17.7607,17.8,17.7345,17.8,162300.0
2009-06-18 14:40:00,27.19,27.23,27.15,27.17,166700.0,17.8,17.8262,17.7738,17.7869,166700.0
2009-06-18 14:50:00,27.18,27.27,27.17,27.25,129600.0,17.7934,17.8524,17.7869,17.8393,129600.0
2009-06-18 15:00:00,27.26,27.32,27.24,27.3,101800.0,17.8458,17.8851,17.8327,17.872,101800.0
2009-06-18 15:10:00,27.31,27.36,27.26,27.31,88100.0,17.8785,17.9113,17.8458,17.8785,88100.0
2009-06-18 15:20:00,27.32,27.36,27.31,27.35,154600.0,17.8851,17.9113,17.8785,17.9047,154600.0
2009-06-18 15:30:00,27.35,27.4,27.32,27.37,184300.0,17.9047,17.9375,17.8851,17.9178,184300.0
2009-06-18 15:40:00,27.37,27.38,27.25,27.3,318500.0,17.9178,17.9244,17.8393,17.872,318500.0
2009-06-18 15:50:00,27.29,27.3,27.21,27.26,330800.0,17.8654,17.872,17.8131,17.8458,330800.0
2009-06-19 09:30:00,27.54,27.86,27.25,27.8,1552400.0,18.0291,18.2386,17.8393,18.1993,1552400.0
2009-06-19 09:40:00,27.81,27.97,27.8,27.95,146100.0,18.2059,18.3106,18.1993,18.2975,146100.0
2009-06-19 09:50:00,27.95,27.95,27.85,27.86,189200.0,18.2975,18.2975,18.2321,18.2386,189200.0
2009-06-19 10:00:00,27.86,27.94,27.82,27.9,154600.0,18.2386,18.291,18.2124,18.2648,154600.0
2009-06-19 10:10:00,27.89,27.93,27.73,27.75,112100.0,18.2582,18.2844,18.1535,18.1666,112100.0
2009-06-19 10:20:00,27.75,27.76,27.64,27.71,157500.0,18.1666,18.1731,18.0946,18.1404,157500.0
2009-06-19 10:30:00,27.72,27.83,27.71,27.83,92300.0,18.1469,18.219,18.1404,18.219,92300.0
2009-06-19 10:40:00,27.82,27.9,27.82,27.9,108200.0,18.2124,18.2648,18.2124,18.2648,108200.0
2009-06-19 10:50:00,27.9,27.92,27.83,27.87,98100.0,18.2648,18.2779,18.219,18.2451,98100.0
2009-06-19 11:00:00,27.87,27.89,27.85,27.87,82800.0,18.2451,18.2582,18.2321,18.2451,82800.0
2009-06-19 11:10:00,27.87,27.91,27.86,27.89,62000.0,18.2451,18.2713,18.2386,18.2582,62000.0
2009-06-19 11:20:00,27.9,27.92,27.84,27.85,68400.0,18.2648,18.2779,18.2255,18.2321,68400.0
2009-06-19 11:30:00,27.84,27.85,27.79,27.79,63000.0,18.2255,18.2321,18.1928,18.1928,63000.0
2009-06-19 11:40:00,27.79,27.84,27.79,27.83,40900.0,18.1928,18.2255,18.1928,18.219,40900.0
2009-06-19 11:50:00,27.83,27.89,27.83,27.89,57000.0,18.219,18.2582,18.219,18.2582,57000.0
2009-06-19 12:00:00,27.89,27.91,27.87,27.87,40500.0,18.2582,18.2713,18.2451,18.2451,40500.0
2009-06-19 12:10:00,27.88,27.88,27.79,27.83,44400.0,18.2517,18.2517,18.1928,18.219,44400.0
2009-06-19 12:20:00,27.82,27.83,27.75,27.76,48300.0,18.2124,18.219,18.1666,18.1731,48300.0
2009-06-19 12:30:00,27.77,27.78,27.72,27.74,39500.0,18.1797,18.1862,18.1469,18.16,39500.0
2009-06-19 12:40:00,27.74,27.79,27.72,27.72,56300.0,18.16,18.1928,18.1469,18.1469,56300.0
2009-06-19 12:50:00,27.73,27.73,27.67,27.69,52300.0,18.1535,18.1535,18.1142,18.1273,52300.0
2009-06-19 13:00:00,27.69,27.71,27.65,27.71,56300.0,18.1273,18.1404,18.1011,18.1404,56300.0
2009-06-19 13:10:00,27.71,27.73,27.68,27.69,38900.0,18.1404,18.1535,18.1208,18.1273,38900.0
2009-06-19 13:20:00,27.68,27.68,27.59,27.6,54900.0,18.1208,18.1208,18.0618,18.0684,54900.0
2009-06-19 13:30:00,27.6,27.72,27.59,27.69,59600.0,18.0684,18.1469,18.0618,18.1273,59600.0
2009-06-19 13:40:00,27.69,27.72,27.6,27.64,64200.0,18.1273,18.1469,18.0684,18.0946,64200.0
2009-06-19 13:50:00,27.64,27.69,27.63,27.64,59600.0,18.0946,18.1273,18.088,18.0946,59600.0
2009-06-19 14:00:00,27.65,27.65,27.56,27.58,89000.0,18.1011,18.1011,18.0422,18.0553,89000.0
2009-06-19 14:10:00,27.58,27.59,27.49,27.52,80000.0,18.0553,18.0618,17.9964,18.016,80000.0
2009-06-19 14:20:00,27.51,27.55,27.45,27.48,89300.0,18.0095,18.0357,17.9702,17.9898,89300.0
2009-06-19 14:30:00,27.47,27.54,27.45,27.46,75600.0,17.9833,18.0291,17.9702,17.9767,75600.0
2009-06-19 14:40:00,27.46,27.49,27.46,27.47,42700.0,17.9767,17.9964,17.9767,17.9833,42700.0
2009-06-19 14:50:00,27.46,27.52,27.43,27.47,97400.0,17.9767,18.016,17.9571,17.9833,97400.0
2009-06-19 15:00:00,27.46,27.47,27.39,27.4,121600.0,17.9767,17.9833,17.9309,17.9375,121600.0
2009-06-19 15:10:00,27.4,27.4,27.34,27.36,178000.0,17.9375,17.9375,17.8982,17.9113,178000.0
2009-06-19 15:20:00,27.36,27.43,27.34,27.42,196300.0,17.9113,17.9571,17.8982,17.9506,196300.0
2009-06-19 15:30:00,27.42,27.43,27.37,27.37,191000.0,17.9506,17.9571,17.9178,17.9178,191000.0
2009-06-19 15:40:00,27.37,27.38,27.3,27.31,321000.0,17.9178,17.9244,17.872,17.8785,321000.0
2009-06-19 15:50:00,27.31,27.34,27.26,27.28,533700.0,17.8785,17.8982,17.8458,17.8589,533700.0
2009-06-22 09:30:00,27.04,27.18,26.83,26.98,130800.0,17.7018,17.7934,17.5643,17.6625,130800.0
2009-06-22 09:40:00,27.0,27.08,26.95,27.05,99300.0,17.6756,17.728,17.6429,17.7083,99300.0
2009-06-22 09:50:00,27.05,27.06,26.93,26.96,102900.0,17.7083,17.7149,17.6298,17.6494,102900.0
2009-06-22 10:00:00,26.96,27.05,26.9,26.99,195100.0,17.6494,17.7083,17.6101,17.6691,195100.0
2009-06-22 10:10:00,26.97,27.06,26.95,26.99,91900.0,17.656,17.7149,17.6429,17.6691,91900.0
2009-06-22 10:20:00,27.0,27.04,26.93,26.95,92100.0,17.6756,17.7018,17.6298,17.6429,92100.0
2009-06-22 10:30:00,26.95,26.97,26.86,26.97,157800.0,17.6429,17.656,17.5839,17.656,157800.0
2009-06-22 10:40:00,26.97,26.97,26.88,26.94,37400.0,17.656,17.656,17.597,17.6363,37400.0
2009-06-22 10:50:00,26.95,26.98,26.88,26.92,56500.0,17.6429,17.6625,17.597,17.6232,56500.0
2009-06-22 11:00:00,26.93,26.93,26.8,26.86,97900.0,17.6298,17.6298,17.5447,17.5839,97900.0
2009-06-22 11:10:00,26.87,26.92,26.84,26.91,39700.0,17.5905,17.6232,17.5709,17.6167,39700.0
2009-06-22 11:20:00,26.91,26.95,26.85,26.85,47200.0,17.6167,17.6429,17.5774,17.5774,47200.0
2009-06-22 11:30:00,26.85,26.87,26.74,26.74,107100.0,17.5774,17.5905,17.5054,17.5054,107100.0
2009-06-22 11:40:00,26.74,26.78,26.74,26.74,99400.0,17.5054,17.5316,17.5054,17.5054,99400.0
2009-06-22 11:50:00,26.74,26.78,26.74,26.76,48800.0,17.5054,17.5316,17.5054,17.5185,48800.0
2009-06-22 12:00:00,26.75,26.77,26.74,26.75,67200.0,17.5119,17.525,17.5054,17.5119,67200.0
2009-06-22 12:10:00,26.76,26.81,26.75,26.81,40600.0,17.5185,17.5512,17.5119,17.5512,40600.0
2009-06-22 12:20:00,26.8,26.82,26.74,26.78,63400.0,17.5447,17.5578,17.5054,17.5316,63400.0
2009-06-22 12:30:00,26.78,26.85,26.77,26.85,65400.0,17.5316,17.5774,17.525,17.5774,65400.0
2009-06-22 12:40:00,26.85,26.85,26.74,26.77,65800.0,17.5774,17.5774,17.5054,17.525,65800.0
2009-06-22 12:50:00,26.77,26.8,26.74,26.79,35100.0,17.525,17.5447,17.5054,17.5381,35100.0
2009-06-22 13:00:00,26.8,26.81,26.75,26.77,50300.0,17.5447,17.5512,17.5119,17.525,50300.0
2009-06-22 13:10:00,26.78,26.78,26.7,26.71,61600.0,17.5316,17.5316,17.4792,17.4857,61600.0
2009-06-22 13:20:00,26.71,26.72,26.64,26.67,62800.0,17.4857,17.4923,17.4399,17.4596,62800.0
2009-06-22 13:30:00,26.68,26.72,26.67,26.72,29100.0,17.4661,17.4923,17.4596,17.4923,29100.0
2009-06-22 13:40:00,26.72,26.76,26.71,26.75,29200.0,17.4923,17.5185,17.4857,17.5119,29200.0
2009-06-22 13:50:00,26.76,26.77,26.71,26.73,54900.0,17.5185,17.525,17.4857,17.4988,54900.0
2009-06-22 14:00:00,26.73,26.74,26.69,26.69,87800.0,17.4988,17.5054,17.4727,17.4727,87800.0
2009-06-22 14:10:00,26.69,26.77,26.68,26.77,49100.0,17.4727,17.525,17.4661,17.525,49100.0
2009-06-22 14:20:00,26.77,26.77,26.72,26.73,53100.0,17.525,17.525,17.4923,17.4988,53100.0
2009-06-22 14:30:00,26.73,26.94,26.72,26.89,350900.0,17.4988,17.6363,17.4923,17.6036,350900.0
2009-06-22 14:40:00,26.88,26.91,26.84,26.89,109400.0,17.597,17.6167,17.5709,17.6036,109400.0
2009-06-22 14:50:00,26.89,26.94,26.88,26.92,97200.0,17.6036,17.6363,17.597,17.6232,97200.0
2009-06-22 15:00:00,26.93,26.98,26.93,26.96,56900.0,17.6298,17.6625,17.6298,17.6494,56900.0
2009-06-22 15:10:00,26.96,26.97,26.87,26.96,157700.0,17.6494,17.656,17.5905,17.6494,157700.0
2009-06-22 15:20:00,26.96,26.98,26.9,26.94,102700.0,17.6494,17.6625,17.6101,17.6363,102700.0
2009-06-22 15:30:00,26.94,26.98,26.9,26.94,177700.0,17.6363,17.6625,17.6101,17.6363,177700.0
2009-06-22 15:40:00,26.94,26.94,26.82,26.83,258600.0,17.6363,17.6363,17.5578,17.5643,258600.0
2009-06-22 15:50:00,26.83,26.84,26.7,26.73,420600.0,17.5643,17.5709,17.4792,17.4988,420600.0
2009-06-23 09:30:00,26.83,26.83,26.28,26.3,533400.0,17.5643,17.5643,17.2042,17.2173,533400.0
2009-06-23 09:40:00,26.31,26.43,26.27,26.38,175300.0,17.2239,17.3024,17.1977,17.2697,175300.0
2009-06-23 09:50:00,26.37,26.42,26.32,26.37,130100.0,17.2632,17.2959,17.2304,17.2632,130100.0
2009-06-23 10:00:00,26.36,26.48,26.26,26.39,202600.0,17.2566,17.3352,17.1912,17.2763,202600.0
2009-06-23 10:10:00,26.38,26.47,26.33,26.39,198800.0,17.2697,17.3286,17.237,17.2763,198800.0
2009-06-23 10:20:00,26.38,26.44,26.35,26.37,121900.0,17.2697,17.309,17.2501,17.2632,121900.0
2009-06-23 10:30:00,26.37,26.4,26.31,26.36,105200.0,17.2632,17.2828,17.2239,17.2566,105200.0
2009-06-23 10:40:00,26.36,26.37,26.3,26.31,70600.0,17.2566,17.2632,17.2173,17.2239,70600.0
2009-06-23 10:50:00,26.31,26.32,26.21,26.26,277300.0,17.2239,17.2304,17.1584,17.1912,277300.0
2009-06-23 11:00:00,26.26,26.27,26.17,26.18,125400.0,17.1912,17.1977,17.1322,17.1388,125400.0
2009-06-23 11:10:00,26.17,26.24,26.17,26.24,89200.0,17.1322,17.1781,17.1322,17.1781,89200.0
2009-06-23 11:20:00,26.24,26.24,26.13,26.13,205800.0,17.1781,17.1781,17.106,17.106,205800.0
2009-06-23 11:30:00,26.13,26.2,26.13,26.2,83400.0,17.106,17.1519,17.106,17.1519,83400.0
2009-06-23 11:40:00,26.19,26.21,26.15,26.16,132900.0,17.1453,17.1584,17.1191,17.1257,132900.0
2009-06-23 11:50:00,26.16,26.17,26.14,26.14,35000.0,17.1257,17.1322,17.1126,17.1126,35000.0
2009-06-23 12:00:00,26.15,26.17,26.09,26.09,102200.0,17.1191,17.1322,17.0799,17.0799,102200.0
2009-06-23 12:10:00,26.09,26.1,25.98,25.98,289600.0,17.0799,17.0864,17.0079,17.0079,289600.0
2009-06-23 12:20:00,25.98,25.98,25.87,25.9,177000.0,17.0079,17.0079,16.9358,16.9555,177000.0
2009-06-23 12:30:00,25.89,25.9,25.77,25.86,448400.0,16.9489,16.9555,16.8704,16.9293,448400.0
2009-06-23 12:40:00,25.86,25.88,25.83,25.87,229900.0,16.9293,16.9424,16.9097,16.9358,229900.0
2009-06-23 12:50:00,25.87,25.87,25.8,25.85,83900.0,16.9358,16.9358,16.89,16.9227,83900.0
2009-06-23 13:00:00,25.84,25.88,25.81,25.87,158900.0,16.9162,16.9424,16.8966,16.9358,158900.0
2009-06-23 13:10:00,25.87,25.88,25.81,25.87,134500.0,16.9358,16.9424,16.8966,16.9358,134500.0
2009-06-23 13:20:00,25.87,25.89,25.82,25.84,111200.0,16.9358,16.9489,16.9031,16.9162,111200.0
2009-06-23 13:30:00,25.84,25.88,25.84,25.88,90500.0,16.9162,16.9424,16.9162,16.9424,90500.0
2009-06-23 13:40:00,25.88,25.88,25.83,25.86,137600.0,16.9424,16.9424,16.9097,16.9293,137600.0
2009-06-23 13:50:00,25.86,25.88,25.79,25.8,83800.0,16.9293,16.9424,16.8835,16.89,83800.0
2009-06-23 14:00:00,25.8,25.87,25.78,25.87,66300.0,16.89,16.9358,16.8769,16.9358,66300.0
2009-06-23 14:10:00,25.87,25.92,25.86,25.91,243500.0,16.9358,16.9686,16.9293,16.962,243500.0
2009-06-23 14:20:00,25.9,25.92,25.83,25.84,219000.0,16.9555,16.9686,16.9097,16.9162,219000.0
2009-06-23 14:30:00,25.86,25.89,25.85,25.88,195000.0,16.9293,16.9489,16.9227,16.9424,195000.0
2009-06-23 14:40:00,25.88,25.88,25.82,25.87,110500.0,16.9424,16.9424,16.9031,16.9358,110500.0
2009-06-23 14:50:00,25.87,26.0,25.86,25.98,187800.0,16.9358,17.0209,16.9293,17.0079,187800.0
2009-06-23 15:00:00,25.98,25.99,25.95,25.98,183100.0,17.0079,17.0144,16.9882,17.0079,183100.0
2009-06-23 15:10:00,25.99,26.04,25.96,26.03,116600.0,17.0144,17.0471,16.9948,17.0406,116600.0
2009-06-23 15:20:00,26.02,26.1,25.97,26.09,159000.0,17.034,17.0864,17.0013,17.0799,159000.0
2009-06-23 15:30:00,26.09,26.09,26.02,26.07,166200.0,17.0799,17.0799,17.034,17.0668,166200.0
2009-06-23 15:40:00,26.07,26.1,26.01,26.09,309300.0,17.0668,17.0864,17.0275,17.0799,309300.0
2009-06-23 15:50:00,26.09,26.13,26.0,26.01,488800.0,17.0799,17.106,17.0209,17.0275,488800.0
2009-06-24 09:30:00,26.09,26.47,26.05,26.35,223600.0,17.0799,17.3286,17.0537,17.2501,223600.0
2009-06-24 09:40:00,26.35,26.45,26.27,26.45,314200.0,17.2501,17.3155,17.1977,17.3155,314200.0
2009-06-24 09:50:00,26.45,26.52,26.44,26.5,99500.0,17.3155,17.3614,17.309,17.3483,99500.0
2009-06-24 10:00:00,26.49,26.57,26.44,26.53,171200.0,17.3417,17.3941,17.309,17.3679,171200.0
2009-06-24 10:10:00,26.52,26.7,26.51,26.69,148400.0,17.3614,17.4792,17.3548,17.4727,148400.0
2009-06-24 10:20:00,26.68,26.74,26.6,26.6,120000.0,17.4661,17.5054,17.4137,17.4137,120000.0
2009-06-24 10:30:00,26.6,26.61,26.5,26.5,129700.0,17.4137,17.4203,17.3483,17.3483,129700.0
2009-06-24 10:40:00,26.51,26.6,26.49,26.6,140400.0,17.3548,17.4137,17.3417,17.4137,140400.0
2009-06-24 10:50:00,26.61,26.65,26.52,26.53,75200.0,17.4203,17.4465,17.3614,17.3679,75200.0
2009-06-24 11:00:00,26.54,26.59,26.51,26.57,60700.0,17.3745,17.4072,17.3548,17.3941,60700.0
2009-06-24 11:10:00,26.57,26.58,26.56,26.58,37900.0,17.3941,17.4006,17.3876,17.4006,37900.0
2009-06-24 11:20:00,26.58,26.68,26.55,26.66,108500.0,17.4006,17.4661,17.381,17.453,108500.0
2009-06-24 11:30:00,26.67,26.68,26.59,26.6,93700.0,17.4596,17.4661,17.4072,17.4137,93700.0
2009-06-24 11:40:00,26.6,26.64,26.58,26.59,73800.0,17.4137,17.4399,17.4006,17.4072,73800.0
2009-06-24 11:50:00,26.58,26.61,26.58,26.58,40500.0,17.4006,17.4203,17.4006,17.4006,40500.0
2009-06-24 12:00:00,26.59,26.64,26.58,26.64,50200.0,17.4072,17.4399,17.4006,17.4399,50200.0
2009-06-24 12:10:00,26.63,26.64,26.57,26.58,43700.0,17.4334,17.4399,17.3941,17.4006,43700.0
2009-06-24 12:20:00,26.58,26.59,26.49,26.5,104700.0,17.4006,17.4072,17.3417,17.3483,104700.0
2009-06-24 12:30:00,26.5,26.51,26.45,26.45,70700.0,17.3483,17.3548,17.3155,17.3155,70700.0
2009-06-24 12:40:00,26.44,26.44,26.38,26.42,144600.0,17.309,17.309,17.2697,17.2959,144600.0
2009-06-24 12:50:00,26.42,26.48,26.4,26.44,64900.0,17.2959,17.3352,17.2828,17.309,64900.0
2009-06-24 13:00:00,26.44,26.49,26.42,26.48,49600.0,17.309,17.3417,17.2959,17.3352,49600.0
2009-06-24 13:10:00,26.48,26.49,26.45,26.49,41500.0,17.3352,17.3417,17.3155,17.3417,41500.0
2009-06-24 13:20:00,26.49,26.54,26.48,26.54,45500.0,17.3417,17.3745,17.3352,17.3745,45500.0
2009-06-24 13:30:00,26.53,26.58,26.52,26.56,121900.0,17.3679,17.4006,17.3614,17.3876,121900.0
2009-06-24 13:40:00,26.56,26.58,26.54,26.56,78900.0,17.3876,17.4006,17.3745,17.3876,78900.0
2009-06-24 13:50:00,26.55,26.57,26.55,26.57,34600.0,17.381,17.3941,17.381,17.3941,34600.0
2009-06-24 14:00:00,26.57,26.6,26.55,26.56,70700.0,17.3941,17.4137,17.381,17.3876,70700.0
2009-06-24 14:10:00,26.56,26.65,26.51,26.51,115600.0,17.3876,17.4465,17.3548,17.3548,115600.0
2009-06-24 14:20:00,26.51,26.63,26.48,26.53,128300.0,17.3548,17.4334,17.3352,17.3679,128300.0
2009-06-24 14:30:00,26.53,26.53,26.36,26.37,209500.0,17.3679,17.3679,17.2566,17.2632,209500.0
2009-06-24 14:40:00,26.38,26.45,26.38,26.39,171800.0,17.2697,17.3155,17.2697,17.2763,171800.0
2009-06-24 14:50:00,26.38,26.52,26.38,26.42,105000.0,17.2697,17.3614,17.2697,17.2959,105000.0
2009-06-24 15:00:00,26.43,26.44,26.3,26.33,154400.0,17.3024,17.309,17.2173,17.237,154400.0
2009-06-24 15:10:00,26.33,26.37,26.27,26.37,141700.0,17.237,17.2632,17.1977,17.2632,141700.0
2009-06-24 15:20:00,26.36,26.47,26.33,26.44,167900.0,17.2566,17.3286,17.237,17.309,167900.0
2009-06-24 15:30:00,26.44,26.47,26.4,26.43,146100.0,17.309,17.3286,17.2828,17.3024,146100.0
2009-06-24 15:40:00,26.44,26.52,26.36,26.5,202200.0,17.309,17.3614,17.2566,17.3483,202200.0
2009-06-24 15:50:00,26.5,26.53,26.41,26.49,293300.0,17.3483,17.3679,17.2894,17.3417,293300.0
2009-06-25 09:30:00,26.5,26.52,26.06,26.23,175200.0,17.3483,17.3614,17.0602,17.1715,175200.0
2009-06-25 09:40:00,26.24,26.32,26.16,26.23,163600.0,17.1781,17.2304,17.1257,17.1715,163600.0
2009-06-25 09:50:00,26.23,26.48,26.23,26.45,201300.0,17.1715,17.3352,17.1715,17.3155,201300.0
2009-06-25 10:00:00,26.45,26.59,26.42,26.48,151600.0,17.3155,17.4072,17.2959,17.3352,151600.0
2009-06-25 10:10:00,26.48,26.64,26.45,26.63,137500.0,17.3352,17.4399,17.3155,17.4334,137500.0
2009-06-25 10:20:00,26.64,26.7,26.59,26.67,141300.0,17.4399,17.4792,17.4072,17.4596,141300.0
2009-06-25 10:30:00,26.67,26.71,26.61,26.69,156400.0,17.4596,17.4857,17.4203,17.4727,156400.0
2009-06-25 10:40:00,26.69,26.73,26.61,26.63,152400.0,17.4727,17.4988,17.4203,17.4334,152400.0
2009-06-25 10:50:00,26.63,26.66,26.59,26.61,89000.0,17.4334,17.453,17.4072,17.4203,89000.0
2009-06-25 11:00:00,26.62,26.72,26.61,26.67,89600.0,17.4268,17.4923,17.4203,17.4596,89600.0
2009-06-25 11:10:00,26.67,26.71,26.61,26.71,58700.0,17.4596,17.4857,17.4203,17.4857,58700.0
2009-06-25 11:20:00,26.71,26.82,26.68,26.82,91800.0,17.4857,17.5578,17.4661,17.5578,91800.0
2009-06-25 11:30:00,26.82,26.88,26.81,26.82,156700.0,17.5578,17.597,17.5512,17.5578,156700.0
2009-06-25 11:40:00,26.83,26.87,26.74,26.81,104900.0,17.5643,17.5905,17.5054,17.5512,104900.0
2009-06-25 11:50:00,26.81,26.9,26.79,26.88,104300.0,17.5512,17.6101,17.5381,17.597,104300.0
2009-06-25 12:00:00,26.88,26.99,26.86,26.9,154200.0,17.597,17.6691,17.5839,17.6101,154200.0
2009-06-25 12:10:00,26.9,26.95,26.9,26.93,110200.0,17.6101,17.6429,17.6101,17.6298,110200.0
2009-06-25 12:20:00,26.94,26.99,26.93,26.96,69000.0,17.6363,17.6691,17.6298,17.6494,69000.0
2009-06-25 12:30:00,26.96,26.98,26.9,26.9,95700.0,17.6494,17.6625,17.6101,17.6101,95700.0
2009-06-25 12:40:00,26.9,26.95,26.9,26.93,69800.0,17.6101,17.6429,17.6101,17.6298,69800.0
2009-06-25 12:50:00,26.93,26.97,26.91,26.95,126900.0,17.6298,17.656,17.6167,17.6429,126900.0
2009-06-25 13:00:00,26.95,27.09,26.94,27.07,223100.0,17.6429,17.7345,17.6363,17.7214,223100.0
2009-06-25 13:10:00,27.08,27.1,27.06,27.09,94300.0,17.728,17.7411,17.7149,17.7345,94300.0
2009-06-25 13:20:00,27.09,27.12,27.04,27.06,65200.0,17.7345,17.7542,17.7018,17.7149,65200.0
2009-06-25 13:30:00,27.06,27.11,27.06,27.11,77800.0,17.7149,17.7476,17.7149,17.7476,77800.0
2009-06-25 13:40:00,27.11,27.12,27.07,27.09,96900.0,17.7476,17.7542,17.7214,17.7345,96900.0
2009-06-25 13:50:00,27.09,27.15,27.09,27.13,134900.0,17.7345,17.7738,17.7345,17.7607,134900.0
2009-06-25 14:00:00,27.14,27.16,27.03,27.03,89100.0,17.7672,17.7803,17.6952,17.6952,89100.0
2009-06-25 14:10:00,27.03,27.06,26.98,27.0,95600.0,17.6952,17.7149,17.6625,17.6756,95600.0
2009-06-25 14:20:00,27.01,27.08,27.0,27.08,102200.0,17.6821,17.728,17.6756,17.728,102200.0
2009-06-25 14:30:00,27.08,27.09,26.95,26.95,109000.0,17.728,17.7345,17.6429,17.6429,109000.0
2009-06-25 14:40:00,26.96,27.0,26.91,26.96,493600.0,17.6494,17.6756,17.6167,17.6494,493600.0
2009-06-25 14:50:00,26.95,27.0,26.91,26.93,92400.0,17.6429,17.6756,17.6167,17.6298,92400.0
2009-06-25 15:00:00,26.93,27.0,26.9,26.97,111600.0,17.6298,17.6756,17.6101,17.656,111600.0
2009-06-25 15:10:00,26.97,27.01,26.87,26.9,118400.0,17.656,17.6821,17.5905,17.6101,118400.0
2009-06-25 15:20:00,26.88,26.9,26.83,26.87,194900.0,17.597,17.6101,17.5643,17.5905,194900.0
2009-06-25 15:30:00,26.87,26.9,26.74,26.82,279500.0,17.5905,17.6101,17.5054,17.5578,279500.0
2009-06-25 15:40:00,26.82,26.94,26.81,26.89,266200.0,17.5578,17.6363,17.5512,17.6036,266200.0
2009-06-25 15:50:00,26.9,27.04,26.89,26.98,390100.0,17.6101,17.7018,17.6036,17.6625,390100.0
2009-06-26 09:30:00,26.87,26.89,26.63,26.73,111000.0,17.5905,17.6036,17.4334,17.4988,111000.0
2009-06-26 09:40:00,26.71,26.85,26.68,26.82,46600.0,17.4857,17.5774,17.4661,17.5578,46600.0
2009-06-26 09:50:00,26.83,26.94,26.72,26.84,337500.0,17.5643,17.6363,17.4923,17.5709,337500.0
2009-06-26 10:00:00,26.83,26.85,26.77,26.82,97800.0,17.5643,17.5774,17.525,17.5578,97800.0
2009-06-26 10:10:00,26.81,26.88,26.75,26.88,139100.0,17.5512,17.597,17.5119,17.597,139100.0
2009-06-26 10:20:00,26.87,27.05,26.86,26.97,112700.0,17.5905,17.7083,17.5839,17.656,112700.0
2009-06-26 10:30:00,26.98,27.05,26.92,26.95,135100.0,17.6625,17.7083,17.6232,17.6429,135100.0
2009-06-26 10:40:00,26.95,27.0,26.91,26.96,70100.0,17.6429,17.6756,17.6167,17.6494,70100.0
2009-06-26 10:50:00,26.97,26.97,26.89,26.95,71200.0,17.656,17.656,17.6036,17.6429,71200.0
2009-06-26 11:00:00,26.96,26.97,26.86,26.93,95200.0,17.6494,17.656,17.5839,17.6298,95200.0
2009-06-26 11:10:00,26.93,26.93,26.86,26.87,55000.0,17.6298,17.6298,17.5839,17.5905,55000.0
2009-06-26 11:20:00,26.88,26.89,26.84,26.85,56300.0,17.597,17.6036,17.5709,17.5774,56300.0
2009-06-26 11:30:00,26.86,26.86,26.83,26.85,33000.0,17.5839,17.5839,17.5643,17.5774,33000.0
2009-06-26 11:40:00,26.85,26.85,26.75,26.76,60200.0,17.5774,17.5774,17.5119,17.5185,60200.0
2009-06-26 11:50:00,26.76,26.79,26.75,26.78,44900.0,17.5185,17.5381,17.5119,17.5316,44900.0
2009-06-26 12:00:00,26.78,26.84,26.77,26.81,38300.0,17.5316,17.5709,17.525,17.5512,38300.0
2009-06-26 12:10:00,26.81,26.82,26.73,26.74,89900.0,17.5512,17.5578,17.4988,17.5054,89900.0
2009-06-26 12:20:00,26.73,26.75,26.72,26.72,134200.0,17.4988,17.5119,17.4923,17.4923,134200.0
2009-06-26 12:30:00,26.72,26.75,26.71,26.75,23300.0,17.4923,17.5119,17.4857,17.5119,23300.0
2009-06-26 12:40:00,26.75,26.75,26.73,26.74,36100.0,17.5119,17.5119,17.4988,17.5054,36100.0
2009-06-26 12:50:00,26.74,26.74,26.69,26.7,42000.0,17.5054,17.5054,17.4727,17.4792,42000.0
2009-06-26 13:00:00,26.69,26.7,26.66,26.68,40100.0,17.4727,17.4792,17.453,17.4661,40100.0
2009-06-26 13:10:00,26.68,26.72,26.64,26.72,49800.0,17.4661,17.4923,17.4399,17.4923,49800.0
2009-06-26 13:20:00,26.73,26.79,26.71,26.77,49100.0,17.4988,17.5381,17.4857,17.525,49100.0
2009-06-26 13:30:00,26.77,26.77,26.68,26.72,65000.0,17.525,17.525,17.4661,17.4923,65000.0
2009-06-26 13:40:00,26.72,26.76,26.71,26.73,37000.0,17.4923,17.5185,17.4857,17.4988,37000.0
2009-06-26 13:50:00,26.73,26.75,26.7,26.71,34200.0,17.4988,17.5119,17.4792,17.4857,34200.0
2009-06-26 14:00:00,26.71,26.71,26.67,26.69,60700.0,17.4857,17.4857,17.4596,17.4727,60700.0
2009-06-26 14:10:00,26.7,26.76,26.69,26.69,32800.0,17.4792,17.5185,17.4727,17.4727,32800.0
2009-06-26 14:20:00,26.71,26.73,26.69,26.7,30000.0,17.4857,17.4988,17.4727,17.4792,30000.0
2009-06-26 14:30:00,26.69,26.73,26.67,26.72,78200.0,17.4727,17.4988,17.4596,17.4923,78200.0
2009-06-26 14:40:00,26.71,26.76,26.71,26.73,60600.0,17.4857,17.5185,17.4857,17.4988,60600.0
2009-06-26 14:50:00,26.73,26.85,26.72,26.84,51800.0,17.4988,17.5774,17.4923,17.5709,51800.0
2009-06-26 15:00:00,26.84,26.87,26.82,26.86,75300.0,17.5709,17.5905,17.5578,17.5839,75300.0
2009-06-26 15:10:00,26.86,26.86,26.75,26.79,81000.0,17.5839,17.5839,17.5119,17.5381,81000.0
2009-06-26 15:20:00,26.78,26.79,26.74,26.74,57600.0,17.5316,17.5381,17.5054,17.5054,57600.0
2009-06-26 15:30:00,26.75,26.75,26.7,26.7,112600.0,17.5119,17.5119,17.4792,17.4792,112600.0
2009-06-26 15:40:00,26.71,26.81,26.7,26.74,301700.0,17.4857,17.5512,17.4792,17.5054,301700.0
2009-06-26 15:50:00,26.74,26.74,26.61,26.64,503900.0,17.5054,17.5054,17.4203,17.4399,503900.0
2009-06-29 09:30:00,26.81,26.99,26.71,26.75,117000.0,17.5512,17.6691,17.4857,17.5119,117000.0
2009-06-29 09:40:00,26.75,26.82,26.72,26.73,84800.0,17.5119,17.5578,17.4923,17.4988,84800.0
2009-06-29 09:50:00,26.72,26.83,26.71,26.8,73200.0,17.4923,17.5643,17.4857,17.5447,73200.0
2009-06-29 10:00:00,26.79,26.87,26.79,26.87,90300.0,17.5381,17.5905,17.5381,17.5905,90300.0
2009-06-29 10:10:00,26.87,27.08,26.86,27.06,131700.0,17.5905,17.728,17.5839,17.7149,131700.0
2009-06-29 10:20:00,27.07,27.19,27.05,27.19,106000.0,17.7214,17.8,17.7083,17.8,106000.0
2009-06-29 10:30:00,27.19,27.25,27.19,27.22,91600.0,17.8,17.8393,17.8,17.8196,91600.0
2009-06-29 10:40:00,27.22,27.29,27.19,27.27,83900.0,17.8196,17.8654,17.8,17.8524,83900.0
2009-06-29 10:50:00,27.27,27.29,27.23,27.25,77600.0,17.8524,17.8654,17.8262,17.8393,77600.0
2009-06-29 11:00:00,27.24,27.27,27.23,27.27,107600.0,17.8327,17.8524,17.8262,17.8524,107600.0
2009-06-29 11:10:00,27.27,27.3,27.23,27.24,112600.0,17.8524,17.872,17.8262,17.8327,112600.0
2009-06-29 11:20:00,27.25,27.29,27.24,27.26,95700.0,17.8393,17.8654,17.8327,17.8458,95700.0
2009-06-29 11:30:00,27.26,27.29,27.21,27.22,121500.0,17.8458,17.8654,17.8131,17.8196,121500.0
2009-06-29 11:40:00,27.23,27.27,27.2,27.24,110200.0,17.8262,17.8524,17.8065,17.8327,110200.0
2009-06-29 11:50:00,27.24,27.31,27.24,27.31,113000.0,17.8327,17.8785,17.8327,17.8785,113000.0
2009-06-29 12:00:00,27.31,27.31,27.24,27.26,62100.0,17.8785,17.8785,17.8327,17.8458,62100.0
2009-06-29 12:10:00,27.27,27.31,27.27,27.3,52800.0,17.8524,17.8785,17.8524,17.872,52800.0
2009-06-29 12:20:00,27.31,27.31,27.26,27.27,60000.0,17.8785,17.8785,17.8458,17.8524,60000.0
2009-06-29 12:30:00,27.28,27.3,27.24,27.29,61600.0,17.8589,17.872,17.8327,17.8654,61600.0
2009-06-29 12:40:00,27.29,27.31,27.27,27.27,85700.0,17.8654,17.8785,17.8524,17.8524,85700.0
2009-06-29 12:50:00,27.27,27.31,27.26,27.3,56400.0,17.8524,17.8785,17.8458,17.872,56400.0
2009-06-29 13:00:00,27.3,27.33,27.3,27.33,147400.0,17.872,17.8916,17.872,17.8916,147400.0
2009-06-29 13:10:00,27.33,27.33,27.29,27.29,78300.0,17.8916,17.8916,17.8654,17.8654,78300.0
2009-06-29 13:20:00,27.3,27.32,27.29,27.29,48100.0,17.872,17.8851,17.8654,17.8654,48100.0
2009-06-29 13:30:00,27.31,27.31,27.29,27.29,35400.0,17.8785,17.8785,17.8654,17.8654,35400.0
2009-06-29 13:40:00,27.29,27.3,27.26,27.3,82000.0,17.8654,17.872,17.8458,17.872,82000.0
2009-06-29 13:50:00,27.3,27.32,27.26,27.31,104900.0,17.872,17.8851,17.8458,17.8785,104900.0
2009-06-29 14:00:00,27.31,27.31,27.23,27.26,81200.0,17.8785,17.8785,17.8262,17.8458,81200.0
2009-06-29 14:10:00,27.25,27.26,27.22,27.24,67900.0,17.8393,17.8458,17.8196,17.8327,67900.0
2009-06-29 14:20:00,27.23,27.25,27.23,27.24,60100.0,17.8262,17.8393,17.8262,17.8327,60100.0
2009-06-29 14:30:00,27.24,27.25,27.23,27.25,83100.0,17.8327,17.8393,17.8262,17.8393,83100.0
2009-06-29 14:40:00,27.25,27.27,27.24,27.25,65900.0,17.8393,17.8524,17.8327,17.8393,65900.0
2009-06-29 14:50:00,27.24,27.27,27.21,27.24,133900.0,17.8327,17.8524,17.8131,17.8327,133900.0
2009-06-29 15:00:00,27.25,27.28,27.24,27.28,78300.0,17.8393,17.8589,17.8327,17.8589,78300.0
2009-06-29 15:10:00,27.27,27.32,27.27,27.31,93500.0,17.8524,17.8851,17.8524,17.8785,93500.0
2009-06-29 15:20:00,27.31,27.35,27.29,27.31,222900.0,17.8785,17.9047,17.8654,17.8785,222900.0
2009-06-29 15:30:00,27.3,27.31,27.27,27.3,194400.0,17.872,17.8785,17.8524,17.872,194400.0
2009-06-29 15:40:00,27.3,27.32,27.28,27.28,271100.0,17.872,17.8851,17.8589,17.8589,271100.0
2009-06-29 15:50:00,27.27,27.29,27.23,27.27,535200.0,17.8524,17.8654,17.8262,17.8524,535200.0
2009-06-30 09:30:00,27.3,27.38,27.13,27.33,255900.0,17.872,17.9244,17.7607,17.8916,255900.0
2009-06-30 09:40:00,27.34,27.34,27.26,27.29,178600.0,17.8982,17.8982,17.8458,17.8654,178600.0
2009-06-30 09:50:00,27.29,27.3,27.2,27.27,136400.0,17.8654,17.872,17.8065,17.8524,136400.0
2009-06-30 10:00:00,27.26,27.26,27.01,27.02,228900.0,17.8458,17.8458,17.6821,17.6887,228900.0
2009-06-30 10:10:00,27.03,27.05,26.87,26.88,187100.0,17.6952,17.7083,17.5905,17.597,187100.0
2009-06-30 10:20:00,26.88,26.88,26.76,26.77,147500.0,17.597,17.597,17.5185,17.525,147500.0
2009-06-30 10:30:00,26.77,26.78,26.58,26.62,235600.0,17.525,17.5316,17.4006,17.4268,235600.0
2009-06-30 10:40:00,26.61,26.7,26.57,26.68,154800.0,17.4203,17.4792,17.3941,17.4661,154800.0
2009-06-30 10:50:00,26.68,26.78,26.68,26.75,123000.0,17.4661,17.5316,17.4661,17.5119,123000.0
2009-06-30 11:00:00,26.75,26.81,26.73,26.8,103000.0,17.5119,17.5512,17.4988,17.5447,103000.0
2009-06-30 11:10:00,26.81,26.83,26.75,26.83,78500.0,17.5512,17.5643,17.5119,17.5643,78500.0
2009-06-30 11:20:00,26.83,26.9,26.82,26.89,165400.0,17.5643,17.6101,17.5578,17.6036,165400.0
2009-06-30 11:30:00,26.89,26.89,26.79,26.85,108900.0,17.6036,17.6036,17.5381,17.5774,108900.0
2009-06-30 11:40:00,26.85,26.9,26.81,26.85,108200.0,17.5774,17.6101,17.5512,17.5774,108200.0
2009-06-30 11:50:00,26.83,26.85,26.77,26.78,135800.0,17.5643,17.5774,17.525,17.5316,135800.0
2009-06-30 12:00:00,26.77,26.79,26.77,26.78,42000.0,17.525,17.5381,17.525,17.5316,42000.0
2009-06-30 12:10:00,26.77,26.81,26.77,26.8,56000.0,17.525,17.5512,17.525,17.5447,56000.0
2009-06-30 12:20:00,26.8,26.83,26.72,26.79,132400.0,17.5447,17.5643,17.4923,17.5381,132400.0
2009-06-30 12:30:00,26.8,26.85,26.75,26.75,117400.0,17.5447,17.5774,17.5119,17.5119,117400.0
2009-06-30 12:40:00,26.76,26.8,26.75,26.76,59900.0,17.5185,17.5447,17.5119,17.5185,59900.0
2009-06-30 12:50:00,26.77,26.82,26.76,26.82,88800.0,17.525,17.5578,17.5185,17.5578,88800.0
2009-06-30 13:00:00,26.82,26.83,26.74,26.76,113500.0,17.5578,17.5643,17.5054,17.5185,113500.0
2009-06-30 13:10:00,26.75,26.76,26.7,26.7,84000.0,17.5119,17.5185,17.4792,17.4792,84000.0
2009-06-30 13:20:00,26.7,26.73,26.68,26.7,74100.0,17.4792,17.4988,17.4661,17.4792,74100.0
2009-06-30 13:30:00,26.69,26.76,26.69,26.76,52500.0,17.4727,17.5185,17.4727,17.5185,52500.0
2009-06-30 13:40:00,26.76,26.82,26.75,26.79,53000.0,17.5185,17.5578,17.5119,17.5381,53000.0
2009-06-30 13:50:00,26.8,26.81,26.74,26.77,103000.0,17.5447,17.5512,17.5054,17.525,103000.0
2009-06-30 14:00:00,26.76,26.79,26.74,26.76,104500.0,17.5185,17.5381,17.5054,17.5185,104500.0
2009-06-30 14:10:00,26.75,26.83,26.75,26.81,82100.0,17.5119,17.5643,17.5119,17.5512,82100.0
2009-06-30 14:20:00,26.8,26.87,26.79,26.86,141700.0,17.5447,17.5905,17.5381,17.5839,141700.0
2009-06-30 14:30:00,26.86,26.88,26.81,26.86,124300.0,17.5839,17.597,17.5512,17.5839,124300.0
2009-06-30 14:40:00,26.86,26.88,26.81,26.82,89100.0,17.5839,17.597,17.5512,17.5578,89100.0
2009-06-30 14:50:00,26.81,26.88,26.81,26.82,90200.0,17.5512,17.597,17.5512,17.5578,90200.0
2009-06-30 15:00:00,26.83,26.85,26.8,26.81,145200.0,17.5643,17.5774,17.5447,17.5512,145200.0
2009-06-30 15:10:00,26.8,26.87,26.8,26.82,179100.0,17.5447,17.5905,17.5447,17.5578,179100.0
2009-06-30 15:20:00,26.81,26.91,26.81,26.83,135100.0,17.5512,17.6167,17.5512,17.5643,135100.0
2009-06-30 15:30:00,26.83,26.9,26.83,26.85,260200.0,17.5643,17.6101,17.5643,17.5774,260200.0
2009-06-30 15:40:00,26.86,26.86,26.8,26.81,238000.0,17.5839,17.5839,17.5447,17.5512,238000.0
2009-06-30 15:50:00,26.81,26.82,26.72,26.75,611000.0,17.5512,17.5578,17.4923,17.5119,611000.0
2009-07-01 09:30:00,26.98,27.6,26.73,27.57,286800.0,17.6625,18.0684,17.4988,18.0487,286800.0
2009-07-01 09:40:00,27.58,27.62,27.4,27.59,169300.0,18.0553,18.0815,17.9375,18.0618,169300.0
2009-07-01 09:50:00,27.6,27.74,27.56,27.72,145200.0,18.0684,18.16,18.0422,18.1469,145200.0
2009-07-01 10:00:00,27.72,27.73,27.45,27.54,135000.0,18.1469,18.1535,17.9702,18.0291,135000.0
2009-07-01 10:10:00,27.54,27.71,27.54,27.62,162700.0,18.0291,18.1404,18.0291,18.0815,162700.0
2009-07-01 10:20:00,27.62,27.89,27.61,27.85,198300.0,18.0815,18.2582,18.0749,18.2321,198300.0
2009-07-01 10:30:00,27.84,27.9,27.75,27.77,117400.0,18.2255,18.2648,18.1666,18.1797,117400.0
2009-07-01 10:40:00,27.76,27.77,27.73,27.74,75700.0,18.1731,18.1797,18.1535,18.16,75700.0
2009-07-01 10:50:00,27.74,27.82,27.67,27.69,166400.0,18.16,18.2124,18.1142,18.1273,166400.0
2009-07-01 11:00:00,27.69,27.74,27.65,27.67,76000.0,18.1273,18.16,18.1011,18.1142,76000.0
2009-07-01 11:10:00,27.67,27.74,27.64,27.73,78700.0,18.1142,18.16,18.0946,18.1535,78700.0
2009-07-01 11:20:00,27.72,27.76,27.7,27.7,68000.0,18.1469,18.1731,18.1339,18.1339,68000.0
2009-07-01 11:30:00,27.69,27.82,27.68,27.76,142400.0,18.1273,18.2124,18.1208,18.1731,142400.0
2009-07-01 11:40:00,27.76,27.77,27.73,27.76,59500.0,18.1731,18.1797,18.1535,18.1731,59500.0
2009-07-01 11:50:00,27.76,27.86,27.75,27.82,99000.0,18.1731,18.2386,18.1666,18.2124,99000.0
2009-07-01 12:00:00,27.82,27.88,27.79,27.86,75500.0,18.2124,18.2517,18.1928,18.2386,75500.0
2009-07-01 12:10:00,27.87,27.88,27.8,27.87,140400.0,18.2451,18.2517,18.1993,18.2451,140400.0
2009-07-01 12:20:00,27.87,27.93,27.86,27.87,63200.0,18.2451,18.2844,18.2386,18.2451,63200.0
2009-07-01 12:30:00,27.86,27.9,27.82,27.83,51400.0,18.2386,18.2648,18.2124,18.219,51400.0
2009-07-01 12:40:00,27.82,27.89,27.81,27.88,41100.0,18.2124,18.2582,18.2059,18.2517,41100.0
2009-07-01 12:50:00,27.88,27.89,27.77,27.78,44900.0,18.2517,18.2582,18.1797,18.1862,44900.0
2009-07-01 13:00:00,27.78,27.79,27.71,27.71,165600.0,18.1862,18.1928,18.1404,18.1404,165600.0
2009-07-01 13:10:00,27.71,27.74,27.71,27.72,64400.0,18.1404,18.16,18.1404,18.1469,64400.0
2009-07-01 13:20:00,27.72,27.82,27.72,27.76,100600.0,18.1469,18.2124,18.1469,18.1731,100600.0
2009-07-01 13:30:00,27.75,27.76,27.63,27.66,83500.0,18.1666,18.1731,18.088,18.1077,83500.0
2009-07-01 13:40:00,27.67,27.7,27.65,27.69,35300.0,18.1142,18.1339,18.1011,18.1273,35300.0
2009-07-01 13:50:00,27.7,27.78,27.69,27.76,67700.0,18.1339,18.1862,18.1273,18.1731,67700.0
2009-07-01 14:00:00,27.76,27.76,27.62,27.71,96400.0,18.1731,18.1731,18.0815,18.1404,96400.0
2009-07-01 14:10:00,27.7,27.72,27.67,27.68,42800.0,18.1339,18.1469,18.1142,18.1208,42800.0
2009-07-01 14:20:00,27.68,27.74,27.68,27.71,68100.0,18.1208,18.16,18.1208,18.1404,68100.0
2009-07-01 14:30:00,27.71,27.72,27.65,27.68,56500.0,18.1404,18.1469,18.1011,18.1208,56500.0
2009-07-01 14:40:00,27.67,27.68,27.63,27.64,59900.0,18.1142,18.1208,18.088,18.0946,59900.0
2009-07-01 14:50:00,27.64,27.64,27.58,27.59,87800.0,18.0946,18.0946,18.0553,18.0618,87800.0
2009-07-01 15:00:00,27.59,27.65,27.58,27.58,115700.0,18.0618,18.1011,18.0553,18.0553,115700.0
2009-07-01 15:10:00,27.58,27.59,27.53,27.54,99900.0,18.0553,18.0618,18.0226,18.0291,99900.0
2009-07-01 15:20:00,27.54,27.63,27.54,27.56,115500.0,18.0291,18.088,18.0291,18.0422,115500.0
2009-07-01 15:30:00,27.56,27.63,27.54,27.6,140700.0,18.0422,18.088,18.0291,18.0684,140700.0
2009-07-01 15:40:00,27.6,27.63,27.57,27.59,196000.0,18.0684,18.088,18.0487,18.0618,196000.0
2009-07-01 15:50:00,27.58,27.61,27.49,27.53,335800.0,18.0553,18.0749,17.9964,18.0226,335800.0
2009-07-02 09:30:00,27.12,27.43,27.0,27.02,132900.0,17.7542,17.9571,17.6756,17.6887,132900.0
2009-07-02 09:40:00,27.01,27.1,26.98,27.05,86100.0,17.6821,17.7411,17.6625,17.7083,86100.0
2009-07-02 09:50:00,27.06,27.1,26.92,26.96,148000.0,17.7149,17.7411,17.6232,17.6494,148000.0
2009-07-02 10:00:00,26.97,27.01,26.86,26.9,157600.0,17.656,17.6821,17.5839,17.6101,157600.0
2009-07-02 10:10:00,26.9,26.92,26.81,26.85,116900.0,17.6101,17.6232,17.5512,17.5774,116900.0
2009-07-02 10:20:00,26.85,26.86,26.74,26.75,138200.0,17.5774,17.5839,17.5054,17.5119,138200.0
2009-07-02 10:30:00,26.76,26.76,26.68,26.74,147000.0,17.5185,17.5185,17.4661,17.5054,147000.0
2009-07-02 10:40:00,26.73,26.8,26.71,26.77,84500.0,17.4988,17.5447,17.4857,17.525,84500.0
2009-07-02 10:50:00,26.77,26.82,26.71,26.75,92800.0,17.525,17.5578,17.4857,17.5119,92800.0
2009-07-02 11:00:00,26.75,26.8,26.71,26.8,75200.0,17.5119,17.5447,17.4857,17.5447,75200.0
2009-07-02 11:10:00,26.79,26.83,26.74,26.81,89000.0,17.5381,17.5643,17.5054,17.5512,89000.0
2009-07-02 11:20:00,26.81,26.82,26.72,26.74,102900.0,17.5512,17.5578,17.4923,17.5054,102900.0
2009-07-02 11:30:00,26.73,26.78,26.68,26.76,112500.0,17.4988,17.5316,17.4661,17.5185,112500.0
2009-07-02 11:40:00,26.77,26.78,26.67,26.78,112900.0,17.525,17.5316,17.4596,17.5316,112900.0
2009-07-02 11:50:00,26.78,26.86,26.76,26.82,75700.0,17.5316,17.5839,17.5185,17.5578,75700.0
2009-07-02 12:00:00,26.81,26.91,26.81,26.89,81000.0,17.5512,17.6167,17.5512,17.6036,81000.0
2009-07-02 12:10:00,26.89,26.96,26.88,26.93,104600.0,17.6036,17.6494,17.597,17.6298,104600.0
2009-07-02 12:20:00,26.93,26.97,26.92,26.93,45000.0,17.6298,17.656,17.6232,17.6298,45000.0
2009-07-02 12:30:00,26.92,26.96,26.81,26.83,101800.0,17.6232,17.6494,17.5512,17.5643,101800.0
2009-07-02 12:40:00,26.82,26.82,26.73,26.74,67000.0,17.5578,17.5578,17.4988,17.5054,67000.0
2009-07-02 12:50:00,26.73,26.76,26.72,26.75,46900.0,17.4988,17.5185,17.4923,17.5119,46900.0
2009-07-02 13:00:00,26.74,26.76,26.72,26.75,32800.0,17.5054,17.5185,17.4923,17.5119,32800.0
2009-07-02 13:10:00,26.76,26.76,26.73,26.75,30200.0,17.5185,17.5185,17.4988,17.5119,30200.0
2009-07-02 13:20:00,26.75,26.76,26.72,26.73,42600.0,17.5119,17.5185,17.4923,17.4988,42600.0
2009-07-02 13:30:00,26.72,26.77,26.7,26.76,56500.0,17.4923,17.525,17.4792,17.5185,56500.0
2009-07-02 13:40:00,26.76,26.8,26.76,26.78,39900.0,17.5185,17.5447,17.5185,17.5316,39900.0
2009-07-02 13:50:00,26.77,26.79,26.73,26.76,91600.0,17.525,17.5381,17.4988,17.5185,91600.0
2009-07-02 14:00:00,26.76,26.81,26.75,26.8,41900.0,17.5185,17.5512,17.5119,17.5447,41900.0
2009-07-02 14:10:00,26.8,26.81,26.7,26.74,92100.0,17.5447,17.5512,17.4792,17.5054,92100.0
2009-07-02 14:20:00,26.73,26.79,26.73,26.74,48700.0,17.4988,17.5381,17.4988,17.5054,48700.0
2009-07-02 14:30:00,26.74,26.81,26.71,26.77,53600.0,17.5054,17.5512,17.4857,17.525,53600.0
2009-07-02 14:40:00,26.77,26.78,26.76,26.78,33800.0,17.525,17.5316,17.5185,17.5316,33800.0
2009-07-02 14:50:00,26.77,26.78,26.77,26.77,16500.0,17.525,17.5316,17.525,17.525,16500.0
2009-07-02 15:00:00,26.78,26.8,26.77,26.8,43200.0,17.5316,17.5447,17.525,17.5447,43200.0
2009-07-02 15:10:00,26.8,26.81,26.75,26.75,73400.0,17.5447,17.5512,17.5119,17.5119,73400.0
2009-07-02 15:20:00,26.75,26.75,26.59,26.62,146400.0,17.5119,17.5119,17.4072,17.4268,146400.0
2009-07-02 15:30:00,26.61,26.65,26.58,26.65,173300.0,17.4203,17.4465,17.4006,17.4465,173300.0
2009-07-02 15:40:00,26.64,26.66,26.59,26.63,223600.0,17.4399,17.453,17.4072,17.4334,223600.0
2009-07-02 15:50:00,26.63,26.66,26.58,26.63,271300.0,17.4334,17.453,17.4006,17.4334,271300.0
2009-07-06 09:30:00,26.27,26.55,26.1,26.1,207700.0,17.1977,17.381,17.0864,17.0864,207700.0
2009-07-06 09:40:00,26.11,26.31,26.0,26.31,303800.0,17.093,17.2239,17.0209,17.2239,303800.0
2009-07-06 09:50:00,26.31,26.46,26.29,26.4,196300.0,17.2239,17.3221,17.2108,17.2828,196300.0
2009-07-06 10:00:00,26.4,26.5,26.35,26.41,146400.0,17.2828,17.3483,17.2501,17.2894,146400.0
2009-07-06 10:10:00,26.4,26.46,26.33,26.41,98000.0,17.2828,17.3221,17.237,17.2894,98000.0
2009-07-06 10:20:00,26.42,26.56,26.41,26.54,163700.0,17.2959,17.3876,17.2894,17.3745,163700.0
2009-07-06 10:30:00,26.53,26.56,26.48,26.51,109000.0,17.3679,17.3876,17.3352,17.3548,109000.0
2009-07-06 10:40:00,26.52,26.63,26.51,26.59,84400.0,17.3614,17.4334,17.3548,17.4072,84400.0
2009-07-06 10:50:00,26.56,26.59,26.53,26.55,108000.0,17.3876,17.4072,17.3679,17.381,108000.0
2009-07-06 11:00:00,26.55,26.62,26.54,26.61,38000.0,17.381,17.4268,17.3745,17.4203,38000.0
2009-07-06 11:10:00,26.58,26.58,26.52,26.54,47700.0,17.4006,17.4006,17.3614,17.3745,47700.0
2009-07-06 11:20:00,26.53,26.61,26.53,26.59,67800.0,17.3679,17.4203,17.3679,17.4072,67800.0
2009-07-06 11:30:00,26.58,26.61,26.56,26.6,42200.0,17.4006,17.4203,17.3876,17.4137,42200.0
2009-07-06 11:40:00,26.59,26.62,26.55,26.62,43200.0,17.4072,17.4268,17.381,17.4268,43200.0
2009-07-06 11:50:00,26.61,26.63,26.45,26.51,69400.0,17.4203,17.4334,17.3155,17.3548,69400.0
2009-07-06 12:00:00,26.51,26.55,26.47,26.48,27800.0,17.3548,17.381,17.3286,17.3352,27800.0
2009-07-06 12:10:00,26.47,26.55,26.47,26.55,25400.0,17.3286,17.381,17.3286,17.381,25400.0
2009-07-06 12:20:00,26.55,26.58,26.54,26.58,36500.0,17.381,17.4006,17.3745,17.4006,36500.0
2009-07-06 12:30:00,26.58,26.6,26.55,26.6,43800.0,17.4006,17.4137,17.381,17.4137,43800.0
2009-07-06 12:40:00,26.6,26.6,26.56,26.58,37100.0,17.4137,17.4137,17.3876,17.4006,37100.0
2009-07-06 12:50:00,26.58,26.61,26.56,26.59,22600.0,17.4006,17.4203,17.3876,17.4072,22600.0
2009-07-06 13:00:00,26.6,26.62,26.54,26.62,58500.0,17.4137,17.4268,17.3745,17.4268,58500.0
2009-07-06 13:10:00,26.61,26.74,26.6,26.7,61700.0,17.4203,17.5054,17.4137,17.4792,61700.0
2009-07-06 13:20:00,26.7,26.75,26.7,26.72,34700.0,17.4792,17.5119,17.4792,17.4923,34700.0
2009-07-06 13:30:00,26.73,26.73,26.67,26.67,34100.0,17.4988,17.4988,17.4596,17.4596,34100.0
2009-07-06 13:40:00,26.68,26.71,26.65,26.7,61100.0,17.4661,17.4857,17.4465,17.4792,61100.0
2009-07-06 13:50:00,26.7,26.73,26.7,26.71,32500.0,17.4792,17.4988,17.4792,17.4857,32500.0
2009-07-06 14:00:00,26.72,26.77,26.71,26.71,50000.0,17.4923,17.525,17.4857,17.4857,50000.0
2009-07-06 14:10:00,26.72,26.73,26.67,26.68,47700.0,17.4923,17.4988,17.4596,17.4661,47700.0
2009-07-06 14:20:00,26.67,26.67,26.64,26.67,30300.0,17.4596,17.4596,17.4399,17.4596,30300.0
2009-07-06 14:30:00,26.67,26.69,26.64,26.68,32500.0,17.4596,17.4727,17.4399,17.4661,32500.0
2009-07-06 14:40:00,26.69,26.71,26.63,26.71,46200.0,17.4727,17.4857,17.4334,17.4857,46200.0
2009-07-06 14:50:00,26.7,26.72,26.67,26.72,66800.0,17.4792,17.4923,17.4596,17.4923,66800.0
2009-07-06 15:00:00,26.71,26.81,26.71,26.75,81500.0,17.4857,17.5512,17.4857,17.5119,81500.0
2009-07-06 15:10:00,26.75,26.76,26.64,26.72,87200.0,17.5119,17.5185,17.4399,17.4923,87200.0
2009-07-06 15:20:00,26.71,26.76,26.68,26.72,67100.0,17.4857,17.5185,17.4661,17.4923,67100.0
2009-07-06 15:30:00,26.73,26.74,26.65,26.66,129800.0,17.4988,17.5054,17.4465,17.453,129800.0
2009-07-06 15:40:00,26.66,26.75,26.61,26.73,175500.0,17.453,17.5119,17.4203,17.4988,175500.0
2009-07-06 15:50:00,26.74,26.78,26.71,26.77,236200.0,17.5054,17.5316,17.4857,17.525,236200.0
2009-07-07 09:30:00,26.57,26.75,26.47,26.62,122900.0,17.3941,17.5119,17.3286,17.4268,122900.0
2009-07-07 09:40:00,26.6,26.66,26.5,26.66,115300.0,17.4137,17.453,17.3483,17.453,115300.0
2009-07-07 09:50:00,26.66,26.95,26.66,26.93,253700.0,17.453,17.6429,17.453,17.6298,253700.0
2009-07-07 10:00:00,26.94,26.98,26.89,26.93,423200.0,17.6363,17.6625,17.6036,17.6298,423200.0
2009-07-07 10:10:00,26.93,26.98,26.92,26.95,202100.0,17.6298,17.6625,17.6232,17.6429,202100.0
2009-07-07 10:20:00,26.95,27.1,26.95,27.02,148000.0,17.6429,17.7411,17.6429,17.6887,148000.0
2009-07-07 10:30:00,27.02,27.06,27.0,27.03,119600.0,17.6887,17.7149,17.6756,17.6952,119600.0
2009-07-07 10:40:00,27.03,27.09,27.03,27.05,107500.0,17.6952,17.7345,17.6952,17.7083,107500.0
2009-07-07 10:50:00,27.06,27.1,27.03,27.05,126100.0,17.7149,17.7411,17.6952,17.7083,126100.0
2009-07-07 11:00:00,27.04,27.15,27.04,27.14,125700.0,17.7018,17.7738,17.7018,17.7672,125700.0
2009-07-07 11:10:00,27.13,27.41,27.13,27.4,630900.0,17.7607,17.944,17.7607,17.9375,630900.0
2009-07-07 11:20:00,27.39,27.46,27.2,27.2,255000.0,17.9309,17.9767,17.8065,17.8065,255000.0
2009-07-07 11:30:00,27.2,27.3,27.2,27.21,118600.0,17.8065,17.872,17.8065,17.8131,118600.0
2009-07-07 11:40:00,27.21,27.24,27.19,27.21,86300.0,17.8131,17.8327,17.8,17.8131,86300.0
2009-07-07 11:50:00,27.21,27.27,27.2,27.24,69000.0,17.8131,17.8524,17.8065,17.8327,69000.0
2009-07-07 12:00:00,27.24,27.24,27.22,27.24,57700.0,17.8327,17.8327,17.8196,17.8327,57700.0
2009-07-07 12:10:00,27.24,27.24,27.2,27.23,45600.0,17.8327,17.8327,17.8065,17.8262,45600.0
2009-07-07 12:20:00,27.22,27.23,27.19,27.2,62900.0,17.8196,17.8262,17.8,17.8065,62900.0
2009-07-07 12:30:00,27.2,27.23,27.19,27.2,77300.0,17.8065,17.8262,17.8,17.8065,77300.0
2009-07-07 12:40:00,27.2,27.24,27.2,27.22,70500.0,17.8065,17.8327,17.8065,17.8196,70500.0
2009-07-07 12:50:00,27.22,27.23,27.21,27.21,45300.0,17.8196,17.8262,17.8131,17.8131,45300.0
2009-07-07 13:00:00,27.22,27.32,27.21,27.32,172800.0,17.8196,17.8851,17.8131,17.8851,172800.0
2009-07-07 13:10:00,27.31,27.37,27.29,27.31,326300.0,17.8785,17.9178,17.8654,17.8785,326300.0
2009-07-07 13:20:00,27.32,27.32,27.26,27.31,194900.0,17.8851,17.8851,17.8458,17.8785,194900.0
2009-07-07 13:30:00,27.31,27.32,27.27,27.29,128700.0,17.8785,17.8851,17.8524,17.8654,128700.0
2009-07-07 13:40:00,27.28,27.35,27.28,27.29,130900.0,17.8589,17.9047,17.8589,17.8654,130900.0
2009-07-07 13:50:00,27.29,27.33,27.29,27.31,195700.0,17.8654,17.8916,17.8654,17.8785,195700.0
2009-07-07 14:00:00,27.32,27.32,27.26,27.26,118500.0,17.8851,17.8851,17.8458,17.8458,118500.0
2009-07-07 14:10:00,27.26,27.3,27.26,27.26,108800.0,17.8458,17.872,17.8458,17.8458,108800.0
2009-07-07 14:20:00,27.26,27.27,27.26,27.26,60400.0,17.8458,17.8524,17.8458,17.8458,60400.0
2009-07-07 14:30:00,27.26,27.28,27.26,27.28,72900.0,17.8458,17.8589,17.8458,17.8589,72900.0
2009-07-07 14:40:00,27.27,27.3,27.23,27.24,146300.0,17.8524,17.872,17.8262,17.8327,146300.0
2009-07-07 14:50:00,27.24,27.26,27.21,27.26,245600.0,17.8327,17.8458,17.8131,17.8458,245600.0
2009-07-07 15:00:00,27.26,27.26,27.24,27.25,255000.0,17.8458,17.8458,17.8327,17.8393,255000.0
2009-07-07 15:10:00,27.25,27.3,27.24,27.26,224100.0,17.8393,17.872,17.8327,17.8458,224100.0
2009-07-07 15:20:00,27.26,27.31,27.25,27.3,390600.0,17.8458,17.8785,17.8393,17.872,390600.0
2009-07-07 15:30:00,27.3,27.35,27.28,27.3,355900.0,17.872,17.9047,17.8589,17.872,355900.0
2009-07-07 15:40:00,27.29,27.33,27.25,27.26,384800.0,17.8654,17.8916,17.8393,17.8458,384800.0
2009-07-07 15:50:00,27.26,27.29,27.25,27.26,530200.0,17.8458,17.8654,17.8393,17.8458,530200.0
2009-07-08 09:30:00,26.94,26.96,26.68,26.7,268300.0,17.6363,17.6494,17.4661,17.4792,268300.0
2009-07-08 09:40:00,26.7,26.88,26.67,26.84,88400.0,17.4792,17.597,17.4596,17.5709,88400.0
2009-07-08 09:50:00,26.86,26.91,26.76,26.76,101600.0,17.5839,17.6167,17.5185,17.5185,101600.0
2009-07-08 10:00:00,26.77,26.92,26.75,26.91,131900.0,17.525,17.6232,17.5119,17.6167,131900.0
2009-07-08 10:10:00,26.91,26.94,26.86,26.94,115200.0,17.6167,17.6363,17.5839,17.6363,115200.0
2009-07-08 10:20:00,26.94,26.97,26.9,26.96,64200.0,17.6363,17.656,17.6101,17.6494,64200.0
2009-07-08 10:30:00,26.96,26.98,26.89,26.97,87600.0,17.6494,17.6625,17.6036,17.656,87600.0
2009-07-08 10:40:00,26.97,27.0,26.94,26.97,60400.0,17.656,17.6756,17.6363,17.656,60400.0
2009-07-08 10:50:00,26.96,27.0,26.87,26.87,66900.0,17.6494,17.6756,17.5905,17.5905,66900.0
2009-07-08 11:00:00,26.87,26.89,26.75,26.75,120800.0,17.5905,17.6036,17.5119,17.5119,120800.0
2009-07-08 11:10:00,26.75,26.77,26.69,26.71,117600.0,17.5119,17.525,17.4727,17.4857,117600.0
2009-07-08 11:20:00,26.71,26.73,26.61,26.71,96400.0,17.4857,17.4988,17.4203,17.4857,96400.0
2009-07-08 11:30:00,26.71,26.75,26.68,26.68,61400.0,17.4857,17.5119,17.4661,17.4661,61400.0
2009-07-08 11:40:00,26.68,26.74,26.64,26.64,100200.0,17.4661,17.5054,17.4399,17.4399,100200.0
2009-07-08 11:50:00,26.65,26.65,26.55,26.59,95700.0,17.4465,17.4465,17.381,17.4072,95700.0
2009-07-08 12:00:00,26.6,26.61,26.49,26.6,122800.0,17.4137,17.4203,17.3417,17.4137,122800.0
2009-07-08 12:10:00,26.59,26.6,26.5,26.51,66200.0,17.4072,17.4137,17.3483,17.3548,66200.0
2009-07-08 12:20:00,26.51,26.53,26.42,26.43,95700.0,17.3548,17.3679,17.2959,17.3024,95700.0
2009-07-08 12:30:00,26.43,26.47,26.41,26.44,109500.0,17.3024,17.3286,17.2894,17.309,109500.0
2009-07-08 12:40:00,26.44,26.52,26.44,26.5,56500.0,17.309,17.3614,17.309,17.3483,56500.0
2009-07-08 12:50:00,26.5,26.51,26.44,26.45,104100.0,17.3483,17.3548,17.309,17.3155,104100.0
2009-07-08 13:00:00,26.45,26.52,26.45,26.5,84000.0,17.3155,17.3614,17.3155,17.3483,84000.0
2009-07-08 13:10:00,26.49,26.53,26.46,26.51,58900.0,17.3417,17.3679,17.3221,17.3548,58900.0
2009-07-08 13:20:00,26.51,26.55,26.48,26.53,60800.0,17.3548,17.381,17.3352,17.3679,60800.0
2009-07-08 13:30:00,26.53,26.57,26.52,26.53,68100.0,17.3679,17.3941,17.3614,17.3679,68100.0
2009-07-08 13:40:00,26.53,26.55,26.49,26.53,49100.0,17.3679,17.381,17.3417,17.3679,49100.0
2009-07-08 13:50:00,26.54,26.54,26.49,26.51,48900.0,17.3745,17.3745,17.3417,17.3548,48900.0
2009-07-08 14:00:00,26.51,26.53,26.43,26.44,54000.0,17.3548,17.3679,17.3024,17.309,54000.0
2009-07-08 14:10:00,26.44,26.46,26.33,26.35,215100.0,17.309,17.3221,17.237,17.2501,215100.0
2009-07-08 14:20:00,26.35,26.43,26.3,26.38,114000.0,17.2501,17.3024,17.2173,17.2697,114000.0
2009-07-08 14:30:00,26.37,26.38,26.26,26.35,112600.0,17.2632,17.2697,17.1912,17.2501,112600.0
2009-07-08 14:40:00,26.36,26.38,26.32,26.36,59300.0,17.2566,17.2697,17.2304,17.2566,59300.0
2009-07-08 14:50:00,26.35,26.44,26.35,26.39,122400.0,17.2501,17.309,17.2501,17.2763,122400.0
2009-07-08 15:00:00,26.39,26.48,26.39,26.41,178400.0,17.2763,17.3352,17.2763,17.2894,178400.0
2009-07-08 15:10:00,26.41,26.41,26.36,26.38,186800.0,17.2894,17.2894,17.2566,17.2697,186800.0
2009-07-08 15:20:00,26.38,26.4,26.3,26.36,179100.0,17.2697,17.2828,17.2173,17.2566,179100.0
2009-07-08 15:30:00,26.35,26.48,26.35,26.46,184300.0,17.2501,17.3352,17.2501,17.3221,184300.0
2009-07-08 15:40:00,26.46,26.61,26.46,26.54,285900.0,17.3221,17.4203,17.3221,17.3745,285900.0
2009-07-08 15:50:00,26.55,26.6,26.52,26.54,345300.0,17.381,17.4137,17.3614,17.3745,345300.0
2009-07-09 09:30:00,26.96,26.98,26.55,26.72,118200.0,17.6494,17.6625,17.381,17.4923,118200.0
2009-07-09 09:40:00,26.71,26.8,26.69,26.71,122700.0,17.4857,17.5447,17.4727,17.4857,122700.0
2009-07-09 09:50:00,26.7,26.94,26.7,26.76,108000.0,17.4792,17.6363,17.4792,17.5185,108000.0
2009-07-09 10:00:00,26.77,26.77,26.68,26.75,75000.0,17.525,17.525,17.4661,17.5119,75000.0
2009-07-09 10:10:00,26.74,26.85,26.7,26.82,83800.0,17.5054,17.5774,17.4792,17.5578,83800.0
2009-07-09 10:20:00,26.81,26.81,26.68,26.75,66100.0,17.5512,17.5512,17.4661,17.5119,66100.0
2009-07-09 10:30:00,26.74,26.83,26.67,26.75,108300.0,17.5054,17.5643,17.4596,17.5119,108300.0
2009-07-09 10:40:00,26.76,26.86,26.72,26.73,85000.0,17.5185,17.5839,17.4923,17.4988,85000.0
2009-07-09 10:50:00,26.73,26.82,26.72,26.82,53800.0,17.4988,17.5578,17.4923,17.5578,53800.0
2009-07-09 11:00:00,26.82,26.82,26.69,26.73,65300.0,17.5578,17.5578,17.4727,17.4988,65300.0
2009-07-09 11:10:00,26.72,26.8,26.72,26.78,72700.0,17.4923,17.5447,17.4923,17.5316,72700.0
2009-07-09 11:20:00,26.78,26.85,26.77,26.81,66500.0,17.5316,17.5774,17.525,17.5512,66500.0
2009-07-09 11:30:00,26.82,26.85,26.77,26.81,61600.0,17.5578,17.5774,17.525,17.5512,61600.0
2009-07-09 11:40:00,26.82,26.91,26.82,26.9,75500.0,17.5578,17.6167,17.5578,17.6101,75500.0
2009-07-09 11:50:00,26.9,26.91,26.86,26.86,52200.0,17.6101,17.6167,17.5839,17.5839,52200.0
2009-07-09 12:00:00,26.87,26.9,26.84,26.9,46800.0,17.5905,17.6101,17.5709,17.6101,46800.0
2009-07-09 12:10:00,26.9,26.95,26.9,26.95,95300.0,17.6101,17.6429,17.6101,17.6429,95300.0
2009-07-09 12:20:00,26.95,27.08,26.94,27.07,142400.0,17.6429,17.728,17.6363,17.7214,142400.0
2009-07-09 12:30:00,27.08,27.15,27.04,27.1,156100.0,17.728,17.7738,17.7018,17.7411,156100.0
2009-07-09 12:40:00,27.1,27.11,27.05,27.06,63400.0,17.7411,17.7476,17.7083,17.7149,63400.0
2009-07-09 12:50:00,27.06,27.15,27.04,27.13,46900.0,17.7149,17.7738,17.7018,17.7607,46900.0
2009-07-09 13:00:00,27.12,27.25,27.12,27.25,286900.0,17.7542,17.8393,17.7542,17.8393,286900.0
2009-07-09 13:10:00,27.24,27.31,27.24,27.25,74300.0,17.8327,17.8785,17.8327,17.8393,74300.0
2009-07-09 13:20:00,27.25,27.28,27.2,27.22,116400.0,17.8393,17.8589,17.8065,17.8196,116400.0
2009-07-09 13:30:00,27.23,27.25,27.11,27.11,100600.0,17.8262,17.8393,17.7476,17.7476,100600.0
2009-07-09 13:40:00,27.11,27.18,27.08,27.17,125500.0,17.7476,17.7934,17.728,17.7869,125500.0
2009-07-09 13:50:00,27.17,27.18,27.1,27.11,49500.0,17.7869,17.7934,17.7411,17.7476,49500.0
2009-07-09 14:00:00,27.11,27.12,27.03,27.04,84300.0,17.7476,17.7542,17.6952,17.7018,84300.0
2009-07-09 14:10:00,27.04,27.09,27.01,27.06,71400.0,17.7018,17.7345,17.6821,17.7149,71400.0
2009-07-09 14:20:00,27.06,27.08,27.02,27.03,127700.0,17.7149,17.728,17.6887,17.6952,127700.0
2009-07-09 14:30:00,27.03,27.11,27.02,27.08,117900.0,17.6952,17.7476,17.6887,17.728,117900.0
2009-07-09 14:40:00,27.08,27.14,27.08,27.13,86500.0,17.728,17.7672,17.728,17.7607,86500.0
2009-07-09 14:50:00,27.14,27.17,27.1,27.13,136700.0,17.7672,17.7869,17.7411,17.7607,136700.0
2009-07-09 15:00:00,27.13,27.14,27.04,27.05,149300.0,17.7607,17.7672,17.7018,17.7083,149300.0
2009-07-09 15:10:00,27.06,27.1,27.05,27.07,72800.0,17.7149,17.7411,17.7083,17.7214,72800.0
2009-07-09 15:20:00,27.07,27.07,26.99,27.03,107100.0,17.7214,17.7214,17.6691,17.6952,107100.0
2009-07-09 15:30:00,27.03,27.04,26.91,26.96,110700.0,17.6952,17.7018,17.6167,17.6494,110700.0
2009-07-09 15:40:00,26.97,27.09,26.97,27.05,199000.0,17.656,17.7345,17.656,17.7083,199000.0
2009-07-09 15:50:00,27.04,27.05,26.97,27.02,266400.0,17.7018,17.7083,17.656,17.6887,266400.0
2009-07-10 09:30:00,26.79,26.88,26.53,26.79,137600.0,17.5381,17.597,17.3679,17.5381,137600.0
2009-07-10 09:40:00,26.79,26.93,26.78,26.92,61900.0,17.5381,17.6298,17.5316,17.6232,61900.0
2009-07-10 09:50:00,26.93,26.97,26.85,26.97,132300.0,17.6298,17.656,17.5774,17.656,132300.0
2009-07-10 10:00:00,26.98,26.98,26.87,26.88,103000.0,17.6625,17.6625,17.5905,17.597,103000.0
2009-07-10 10:10:00,26.88,27.12,26.88,27.08,137000.0,17.597,17.7542,17.597,17.728,137000.0
2009-07-10 10:20:00,27.08,27.16,27.07,27.1,78600.0,17.728,17.7803,17.7214,17.7411,78600.0
2009-07-10 10:30:00,27.1,27.13,27.06,27.06,89300.0,17.7411,17.7607,17.7149,17.7149,89300.0
2009-07-10 10:40:00,27.07,27.07,27.05,27.06,67400.0,17.7214,17.7214,17.7083,17.7149,67400.0
2009-07-10 10:50:00,27.07,27.1,26.98,26.98,147100.0,17.7214,17.7411,17.6625,17.6625,147100.0
2009-07-10 11:00:00,26.99,26.99,26.86,26.92,76900.0,17.6691,17.6691,17.5839,17.6232,76900.0
2009-07-10 11:10:00,26.92,26.92,26.77,26.8,87400.0,17.6232,17.6232,17.525,17.5447,87400.0
2009-07-10 11:20:00,26.8,26.83,26.71,26.76,82200.0,17.5447,17.5643,17.4857,17.5185,82200.0
2009-07-10 11:30:00,26.77,26.8,26.71,26.74,65700.0,17.525,17.5447,17.4857,17.5054,65700.0
2009-07-10 11:40:00,26.73,26.74,26.65,26.68,94200.0,17.4988,17.5054,17.4465,17.4661,94200.0
2009-07-10 11:50:00,26.68,26.68,26.59,26.6,94900.0,17.4661,17.4661,17.4072,17.4137,94900.0
2009-07-10 12:00:00,26.6,26.67,26.59,26.64,220500.0,17.4137,17.4596,17.4072,17.4399,220500.0
2009-07-10 12:10:00,26.64,26.65,26.61,26.63,41600.0,17.4399,17.4465,17.4203,17.4334,41600.0
2009-07-10 12:20:00,26.63,26.67,26.62,26.64,36600.0,17.4334,17.4596,17.4268,17.4399,36600.0
2009-07-10 12:30:00,26.64,26.65,26.57,26.62,46000.0,17.4399,17.4465,17.3941,17.4268,46000.0
2009-07-10 12:40:00,26.62,26.72,26.62,26.67,67800.0,17.4268,17.4923,17.4268,17.4596,67800.0
2009-07-10 12:50:00,26.67,26.67,26.63,26.65,26900.0,17.4596,17.4596,17.4334,17.4465,26900.0
2009-07-10 13:00:00,26.65,26.68,26.64,26.66,20000.0,17.4465,17.4661,17.4399,17.453,20000.0
2009-07-10 13:10:00,26.66,26.68,26.65,26.68,23100.0,17.453,17.4661,17.4465,17.4661,23100.0
2009-07-10 13:20:00,26.67,26.67,26.58,26.58,33600.0,17.4596,17.4596,17.4006,17.4006,33600.0
2009-07-10 13:30:00,26.58,26.63,26.58,26.62,20000.0,17.4006,17.4334,17.4006,17.4268,20000.0
2009-07-10 13:40:00,26.62,26.69,26.61,26.67,36400.0,17.4268,17.4727,17.4203,17.4596,36400.0
2009-07-10 13:50:00,26.66,26.69,26.66,26.69,14100.0,17.453,17.4727,17.453,17.4727,14100.0
2009-07-10 14:00:00,26.68,26.71,26.67,26.67,26900.0,17.4661,17.4857,17.4596,17.4596,26900.0
2009-07-10 14:10:00,26.68,26.68,26.64,26.66,44300.0,17.4661,17.4661,17.4399,17.453,44300.0
2009-07-10 14:20:00,26.66,26.66,26.56,26.56,39500.0,17.453,17.453,17.3876,17.3876,39500.0
2009-07-10 14:30:00,26.57,26.59,26.53,26.58,77800.0,17.3941,17.4072,17.3679,17.4006,77800.0
2009-07-10 14:40:00,26.59,26.6,26.54,26.56,54400.0,17.4072,17.4137,17.3745,17.3876,54400.0
2009-07-10 14:50:00,26.56,26.57,26.51,26.52,76000.0,17.3876,17.3941,17.3548,17.3614,76000.0
2009-07-10 15:00:00,26.52,26.58,26.48,26.57,90600.0,17.3614,17.4006,17.3352,17.3941,90600.0
2009-07-10 15:10:00,26.57,26.65,26.56,26.63,87200.0,17.3941,17.4465,17.3876,17.4334,87200.0
2009-07-10 15:20:00,26.63,26.64,26.56,26.58,83600.0,17.4334,17.4399,17.3876,17.4006,83600.0
2009-07-10 15:30:00,26.58,26.64,26.56,26.61,105200.0,17.4006,17.4399,17.3876,17.4203,105200.0
2009-07-10 15:40:00,26.61,26.71,26.59,26.68,190700.0,17.4203,17.4857,17.4072,17.4661,190700.0
2009-07-10 15:50:00,26.68,26.71,26.63,26.65,255900.0,17.4661,17.4857,17.4334,17.4465,255900.0
2009-07-13 09:30:00,26.7,26.82,26.61,26.73,72300.0,17.4792,17.5578,17.4203,17.4988,72300.0
2009-07-13 09:40:00,26.74,26.82,26.65,26.77,49300.0,17.5054,17.5578,17.4465,17.525,49300.0
2009-07-13 09:50:00,26.76,26.78,26.58,26.6,64600.0,17.5185,17.5316,17.4006,17.4137,64600.0
2009-07-13 10:00:00,26.6,26.6,26.41,26.41,120400.0,17.4137,17.4137,17.2894,17.2894,120400.0
2009-07-13 10:10:00,26.41,26.48,26.4,26.45,77500.0,17.2894,17.3352,17.2828,17.3155,77500.0
2009-07-13 10:20:00,26.46,26.64,26.44,26.64,162300.0,17.3221,17.4399,17.309,17.4399,162300.0
2009-07-13 10:30:00,26.64,26.72,26.62,26.66,90500.0,17.4399,17.4923,17.4268,17.453,90500.0
2009-07-13 10:40:00,26.67,26.67,26.58,26.6,158500.0,17.4596,17.4596,17.4006,17.4137,158500.0
2009-07-13 10:50:00,26.6,26.64,26.58,26.64,83000.0,17.4137,17.4399,17.4006,17.4399,83000.0
2009-07-13 11:00:00,26.64,26.65,26.59,26.6,60300.0,17.4399,17.4465,17.4072,17.4137,60300.0
2009-07-13 11:10:00,26.6,26.6,26.56,26.57,50300.0,17.4137,17.4137,17.3876,17.3941,50300.0
2009-07-13 11:20:00,26.57,26.6,26.57,26.59,32700.0,17.3941,17.4137,17.3941,17.4072,32700.0
2009-07-13 11:30:00,26.6,26.75,26.59,26.7,182100.0,17.4137,17.5119,17.4072,17.4792,182100.0
2009-07-13 11:40:00,26.71,26.86,26.7,26.85,117800.0,17.4857,17.5839,17.4792,17.5774,117800.0
2009-07-13 11:50:00,26.85,26.91,26.83,26.9,81300.0,17.5774,17.6167,17.5643,17.6101,81300.0
2009-07-13 12:00:00,26.9,26.93,26.83,26.85,129400.0,17.6101,17.6298,17.5643,17.5774,129400.0
2009-07-13 12:10:00,26.85,26.86,26.82,26.82,37700.0,17.5774,17.5839,17.5578,17.5578,37700.0
2009-07-13 12:20:00,26.83,26.87,26.8,26.84,36400.0,17.5643,17.5905,17.5447,17.5709,36400.0
2009-07-13 12:30:00,26.83,26.86,26.83,26.85,19300.0,17.5643,17.5839,17.5643,17.5774,19300.0
2009-07-13 12:40:00,26.84,26.86,26.81,26.85,44600.0,17.5709,17.5839,17.5512,17.5774,44600.0
2009-07-13 12:50:00,26.85,26.85,26.82,26.85,32100.0,17.5774,17.5774,17.5578,17.5774,32100.0
2009-07-13 13:00:00,26.84,26.91,26.84,26.91,52000.0,17.5709,17.6167,17.5709,17.6167,52000.0
2009-07-13 13:10:00,26.9,26.92,26.86,26.92,54300.0,17.6101,17.6232,17.5839,17.6232,54300.0
2009-07-13 13:20:00,26.92,26.96,26.91,26.91,75700.0,17.6232,17.6494,17.6167,17.6167,75700.0
2009-07-13 13:30:00,26.92,26.96,26.87,26.94,58100.0,17.6232,17.6494,17.5905,17.6363,58100.0
2009-07-13 13:40:00,26.93,27.0,26.93,26.98,73900.0,17.6298,17.6756,17.6298,17.6625,73900.0
2009-07-13 13:50:00,26.97,27.01,26.97,27.01,77700.0,17.656,17.6821,17.656,17.6821,77700.0
2009-07-13 14:00:00,27.0,27.02,26.99,26.99,72200.0,17.6756,17.6887,17.6691,17.6691,72200.0
2009-07-13 14:10:00,26.99,27.01,26.98,26.98,59900.0,17.6691,17.6821,17.6625,17.6625,59900.0
2009-07-13 14:20:00,26.98,27.07,26.97,27.02,58000.0,17.6625,17.7214,17.656,17.6887,58000.0
2009-07-13 14:30:00,27.02,27.05,27.01,27.01,38700.0,17.6887,17.7083,17.6821,17.6821,38700.0
2009-07-13 14:40:00,27.01,27.04,26.99,27.0,164800.0,17.6821,17.7018,17.6691,17.6756,164800.0
2009-07-13 14:50:00,27.01,27.06,27.0,27.04,63000.0,17.6821,17.7149,17.6756,17.7018,63000.0
2009-07-13 15:00:00,27.04,27.08,27.03,27.03,85100.0,17.7018,17.728,17.6952,17.6952,85100.0
2009-07-13 15:10:00,27.03,27.04,26.96,27.0,163000.0,17.6952,17.7018,17.6494,17.6756,163000.0
2009-07-13 15:20:00,27.0,27.0,26.96,26.96,89400.0,17.6756,17.6756,17.6494,17.6494,89400.0
2009-07-13 15:30:00,26.96,27.07,26.94,27.04,302900.0,17.6494,17.7214,17.6363,17.7018,302900.0
2009-07-13 15:40:00,27.04,27.13,27.03,27.05,310400.0,17.7018,17.7607,17.6952,17.7083,310400.0
2009-07-13 15:50:00,27.05,27.13,27.04,27.1,289900.0,17.7083,17.7607,17.7018,17.7411,289900.0
2009-07-14 09:30:00,27.17,27.49,27.11,27.42,221100.0,17.7869,17.9964,17.7476,17.9506,221100.0
2009-07-14 09:40:00,27.43,27.44,27.29,27.36,112900.0,17.9571,17.9636,17.8654,17.9113,112900.0
2009-07-14 09:50:00,27.36,27.41,27.22,27.31,165100.0,17.9113,17.944,17.8196,17.8785,165100.0
2009-07-14 10:00:00,27.32,27.35,27.17,27.25,152500.0,17.8851,17.9047,17.7869,17.8393,152500.0
2009-07-14 10:10:00,27.25,27.29,27.2,27.22,109000.0,17.8393,17.8654,17.8065,17.8196,109000.0
2009-07-14 10:20:00,27.22,27.27,27.17,27.17,69400.0,17.8196,17.8524,17.7869,17.7869,69400.0
2009-07-14 10:30:00,27.19,27.2,27.08,27.08,89800.0,17.8,17.8065,17.728,17.728,89800.0
2009-07-14 10:40:00,27.08,27.12,27.04,27.05,85000.0,17.728,17.7542,17.7018,17.7083,85000.0
2009-07-14 10:50:00,27.06,27.07,26.99,27.01,101200.0,17.7149,17.7214,17.6691,17.6821,101200.0
2009-07-14 11:00:00,27.01,27.03,26.96,26.97,114200.0,17.6821,17.6952,17.6494,17.656,114200.0
2009-07-14 11:10:00,26.97,27.03,26.97,27.0,77200.0,17.656,17.6952,17.656,17.6756,77200.0
2009-07-14 11:20:00,27.0,27.07,26.99,27.03,89500.0,17.6756,17.7214,17.6691,17.6952,89500.0
2009-07-14 11:30:00,27.02,27.05,27.02,27.03,97800.0,17.6887,17.7083,17.6887,17.6952,97800.0
2009-07-14 11:40:00,27.04,27.11,27.02,27.1,61800.0,17.7018,17.7476,17.6887,17.7411,61800.0
2009-07-14 11:50:00,27.1,27.14,27.08,27.09,125900.0,17.7411,17.7672,17.728,17.7345,125900.0
2009-07-14 12:00:00,27.09,27.09,27.03,27.07,49200.0,17.7345,17.7345,17.6952,17.7214,49200.0
2009-07-14 12:10:00,27.07,27.08,27.04,27.05,47100.0,17.7214,17.728,17.7018,17.7083,47100.0
2009-07-14 12:20:00,27.05,27.1,27.02,27.07,65800.0,17.7083,17.7411,17.6887,17.7214,65800.0
2009-07-14 12:30:00,27.08,27.12,27.07,27.11,62000.0,17.728,17.7542,17.7214,17.7476,62000.0
2009-07-14 12:40:00,27.12,27.14,27.08,27.11,67000.0,17.7542,17.7672,17.728,17.7476,67000.0
2009-07-14 12:50:00,27.11,27.16,27.1,27.14,61400.0,17.7476,17.7803,17.7411,17.7672,61400.0
2009-07-14 13:00:00,27.14,27.18,27.12,27.13,80300.0,17.7672,17.7934,17.7542,17.7607,80300.0
2009-07-14 13:10:00,27.13,27.14,27.07,27.08,55400.0,17.7607,17.7672,17.7214,17.728,55400.0
2009-07-14 13:20:00,27.08,27.11,27.07,27.1,43800.0,17.728,17.7476,17.7214,17.7411,43800.0
2009-07-14 13:30:00,27.1,27.11,27.08,27.09,66300.0,17.7411,17.7476,17.728,17.7345,66300.0
2009-07-14 13:40:00,27.08,27.12,27.08,27.11,38600.0,17.728,17.7542,17.728,17.7476,38600.0
2009-07-14 13:50:00,27.12,27.13,27.1,27.11,84300.0,17.7542,17.7607,17.7411,17.7476,84300.0
2009-07-14 14:00:00,27.11,27.11,27.03,27.05,74600.0,17.7476,17.7476,17.6952,17.7083,74600.0
2009-07-14 14:10:00,27.06,27.11,27.04,27.1,64300.0,17.7149,17.7476,17.7018,17.7411,64300.0
2009-07-14 14:20:00,27.11,27.12,27.05,27.06,71100.0,17.7476,17.7542,17.7083,17.7149,71100.0
2009-07-14 14:30:00,27.06,27.17,27.03,27.11,107300.0,17.7149,17.7869,17.6952,17.7476,107300.0
2009-07-14 14:40:00,27.11,27.19,27.1,27.14,99500.0,17.7476,17.8,17.7411,17.7672,99500.0
2009-07-14 14:50:00,27.15,27.15,27.1,27.15,102700.0,17.7738,17.7738,17.7411,17.7738,102700.0
2009-07-14 15:00:00,27.15,27.19,27.1,27.11,133500.0,17.7738,17.8,17.7411,17.7476,133500.0
2009-07-14 15:10:00,27.11,27.2,27.1,27.18,116100.0,17.7476,17.8065,17.7411,17.7934,116100.0
2009-07-14 15:20:00,27.17,27.27,27.17,27.22,96000.0,17.7869,17.8524,17.7869,17.8196,96000.0
2009-07-14 15:30:00,27.21,27.29,27.2,27.29,93600.0,17.8131,17.8654,17.8065,17.8654,93600.0
2009-07-14 15:40:00,27.29,27.31,27.22,27.24,159500.0,17.8654,17.8785,17.8196,17.8327,159500.0
2009-07-14 15:50:00,27.25,27.31,27.24,27.3,225800.0,17.8393,17.8785,17.8327,17.872,225800.0
2009-07-15 09:30:00,27.54,27.74,27.31,27.55,247700.0,18.0291,18.16,17.8785,18.0357,247700.0
2009-07-15 09:40:00,27.55,27.68,27.54,27.66,131000.0,18.0357,18.1208,18.0291,18.1077,131000.0
2009-07-15 09:50:00,27.65,27.87,27.65,27.84,102600.0,18.1011,18.2451,18.1011,18.2255,102600.0
2009-07-15 10:00:00,27.85,27.91,27.82,27.82,233600.0,18.2321,18.2713,18.2124,18.2124,233600.0
2009-07-15 10:10:00,27.81,27.83,27.77,27.78,88200.0,18.2059,18.219,18.1797,18.1862,88200.0
2009-07-15 10:20:00,27.79,27.87,27.76,27.83,141800.0,18.1928,18.2451,18.1731,18.219,141800.0
2009-07-15 10:30:00,27.83,27.94,27.81,27.9,189900.0,18.219,18.291,18.2059,18.2648,189900.0
2009-07-15 10:40:00,27.9,28.0,27.87,27.94,188700.0,18.2648,18.3302,18.2451,18.291,188700.0
2009-07-15 10:50:00,27.95,28.04,27.94,28.0,151200.0,18.2975,18.3564,18.291,18.3302,151200.0
2009-07-15 11:00:00,28.0,28.01,27.89,27.89,156300.0,18.3302,18.3368,18.2582,18.2582,156300.0
2009-07-15 11:10:00,27.9,27.99,27.89,27.96,77500.0,18.2648,18.3237,18.2582,18.3041,77500.0
2009-07-15 11:20:00,27.96,28.04,27.96,28.02,94800.0,18.3041,18.3564,18.3041,18.3433,94800.0
2009-07-15 11:30:00,28.03,28.1,28.02,28.09,96400.0,18.3499,18.3957,18.3433,18.3892,96400.0
2009-07-15 11:40:00,28.09,28.13,28.04,28.11,147000.0,18.3892,18.4154,18.3564,18.4023,147000.0
2009-07-15 11:50:00,28.11,28.12,28.07,28.09,162800.0,18.4023,18.4088,18.3761,18.3892,162800.0
2009-07-15 12:00:00,28.09,28.13,28.07,28.1,71900.0,18.3892,18.4154,18.3761,18.3957,71900.0
2009-07-15 12:10:00,28.1,28.13,28.09,28.12,144600.0,18.3957,18.4154,18.3892,18.4088,144600.0
2009-07-15 12:20:00,28.12,28.13,28.09,28.09,48400.0,18.4088,18.4154,18.3892,18.3892,48400.0
2009-07-15 12:30:00,28.09,28.1,28.08,28.08,104700.0,18.3892,18.3957,18.3826,18.3826,104700.0
2009-07-15 12:40:00,28.09,28.09,28.04,28.05,46100.0,18.3892,18.3892,18.3564,18.363,46100.0
2009-07-15 12:50:00,28.05,28.06,27.99,27.99,118800.0,18.363,18.3695,18.3237,18.3237,118800.0
2009-07-15 13:00:00,28.0,28.0,27.97,27.98,120900.0,18.3302,18.3302,18.3106,18.3172,120900.0
2009-07-15 13:10:00,27.98,27.99,27.97,27.98,44200.0,18.3172,18.3237,18.3106,18.3172,44200.0
2009-07-15 13:20:00,27.98,28.0,27.97,27.99,121100.0,18.3172,18.3302,18.3106,18.3237,121100.0
2009-07-15 13:30:00,27.99,28.01,27.98,27.99,127600.0,18.3237,18.3368,18.3172,18.3237,127600.0
2009-07-15 13:40:00,28.0,28.02,27.98,27.98,86500.0,18.3302,18.3433,18.3172,18.3172,86500.0
2009-07-15 13:50:00,27.98,28.0,27.98,27.99,69100.0,18.3172,18.3302,18.3172,18.3237,69100.0
2009-07-15 14:00:00,27.98,28.03,27.96,28.01,94700.0,18.3172,18.3499,18.3041,18.3368,94700.0
2009-07-15 14:10:00,28.0,28.0,27.93,27.94,93300.0,18.3302,18.3302,18.2844,18.291,93300.0
2009-07-15 14:20:00,27.93,27.99,27.93,27.98,107200.0,18.2844,18.3237,18.2844,18.3172,107200.0
2009-07-15 14:30:00,27.98,28.02,27.92,27.93,143800.0,18.3172,18.3433,18.2779,18.2844,143800.0
2009-07-15 14:40:00,27.93,28.0,27.87,27.99,265800.0,18.2844,18.3302,18.2451,18.3237,265800.0
2009-07-15 14:50:00,27.97,28.04,27.92,28.03,125700.0,18.3106,18.3564,18.2779,18.3499,125700.0
2009-07-15 15:00:00,28.03,28.04,27.99,28.03,105000.0,18.3499,18.3564,18.3237,18.3499,105000.0
2009-07-15 15:10:00,28.04,28.05,27.96,27.98,143200.0,18.3564,18.363,18.3041,18.3172,143200.0
2009-07-15 15:20:00,27.97,27.99,27.87,27.87,145700.0,18.3106,18.3237,18.2451,18.2451,145700.0
2009-07-15 15:30:00,27.87,27.98,27.87,27.95,148700.0,18.2451,18.3172,18.2451,18.2975,148700.0
2009-07-15 15:40:00,27.96,28.05,27.89,27.89,352800.0,18.3041,18.363,18.2582,18.2582,352800.0
2009-07-15 15:50:00,27.89,27.97,27.89,27.95,691700.0,18.2582,18.3106,18.2582,18.2975,691700.0
2009-07-16 09:30:00,27.88,28.24,27.88,28.16,199000.0,18.2517,18.4874,18.2517,18.435,199000.0
2009-07-16 09:40:00,28.17,28.4,28.17,28.36,138400.0,18.4415,18.5921,18.4415,18.5659,138400.0
2009-07-16 09:50:00,28.36,28.43,28.36,28.4,121100.0,18.5659,18.6117,18.5659,18.5921,121100.0
2009-07-16 10:00:00,28.4,28.41,28.29,28.3,112600.0,18.5921,18.5987,18.5201,18.5266,112600.0
2009-07-16 10:10:00,28.3,28.39,28.29,28.36,73800.0,18.5266,18.5856,18.5201,18.5659,73800.0
2009-07-16 10:20:00,28.37,28.39,28.31,28.31,135000.0,18.5725,18.5856,18.5332,18.5332,135000.0
2009-07-16 10:30:00,28.31,28.39,28.29,28.33,222500.0,18.5332,18.5856,18.5201,18.5463,222500.0
2009-07-16 10:40:00,28.34,28.4,28.33,28.36,133500.0,18.5528,18.5921,18.5463,18.5659,133500.0
2009-07-16 10:50:00,28.36,28.37,28.27,28.27,100000.0,18.5659,18.5725,18.507,18.507,100000.0
2009-07-16 11:00:00,28.27,28.32,28.23,28.23,78700.0,18.507,18.5397,18.4808,18.4808,78700.0
2009-07-16 11:10:00,28.22,28.25,28.18,28.19,43100.0,18.4743,18.4939,18.4481,18.4546,43100.0
2009-07-16 11:20:00,28.19,28.22,28.16,28.16,43900.0,18.4546,18.4743,18.435,18.435,43900.0
2009-07-16 11:30:00,28.16,28.17,28.13,28.16,33700.0,18.435,18.4415,18.4154,18.435,33700.0
2009-07-16 11:40:00,28.16,28.18,28.13,28.16,44600.0,18.435,18.4481,18.4154,18.435,44600.0
2009-07-16 11:50:00,28.15,28.25,28.14,28.23,39400.0,18.4284,18.4939,18.4219,18.4808,39400.0
2009-07-16 12:00:00,28.23,28.24,28.21,28.22,29400.0,18.4808,18.4874,18.4677,18.4743,29400.0
2009-07-16 12:10:00,28.22,28.25,28.2,28.21,43300.0,18.4743,18.4939,18.4612,18.4677,43300.0
2009-07-16 12:20:00,28.21,28.27,28.18,28.26,64100.0,18.4677,18.507,18.4481,18.5005,64100.0
2009-07-16 12:30:00,28.26,28.27,28.16,28.17,68300.0,18.5005,18.507,18.435,18.4415,68300.0
2009-07-16 12:40:00,28.17,28.28,28.17,28.27,56400.0,18.4415,18.5136,18.4415,18.507,56400.0
2009-07-16 12:50:00,28.28,28.29,28.26,28.28,83600.0,18.5136,18.5201,18.5005,18.5136,83600.0
2009-07-16 13:00:00,28.28,28.29,28.21,28.22,42700.0,18.5136,18.5201,18.4677,18.4743,42700.0
2009-07-16 13:10:00,28.22,28.26,28.22,28.25,31000.0,18.4743,18.5005,18.4743,18.4939,31000.0
2009-07-16 13:20:00,28.26,28.27,28.23,28.26,96100.0,18.5005,18.507,18.4808,18.5005,96100.0
2009-07-16 13:30:00,28.26,28.27,28.26,28.26,35200.0,18.5005,18.507,18.5005,18.5005,35200.0
2009-07-16 13:40:00,28.26,28.34,28.26,28.31,176000.0,18.5005,18.5528,18.5005,18.5332,176000.0
2009-07-16 13:50:00,28.32,28.34,28.29,28.34,109500.0,18.5397,18.5528,18.5201,18.5528,109500.0
2009-07-16 14:00:00,28.34,28.39,28.31,28.33,69300.0,18.5528,18.5856,18.5332,18.5463,69300.0
2009-07-16 14:10:00,28.33,28.37,28.31,28.32,182000.0,18.5463,18.5725,18.5332,18.5397,182000.0
2009-07-16 14:20:00,28.32,28.38,28.32,28.37,93800.0,18.5397,18.579,18.5397,18.5725,93800.0
2009-07-16 14:30:00,28.36,28.43,28.36,28.43,80100.0,18.5659,18.6117,18.5659,18.6117,80100.0
2009-07-16 14:40:00,28.43,28.49,28.4,28.48,133500.0,18.6117,18.651,18.5921,18.6445,133500.0
2009-07-16 14:50:00,28.48,28.53,28.47,28.52,85800.0,18.6445,18.6772,18.6379,18.6707,85800.0
2009-07-16 15:00:00,28.51,28.55,28.47,28.49,127300.0,18.6641,18.6903,18.6379,18.651,127300.0
2009-07-16 15:10:00,28.49,28.54,28.47,28.5,109100.0,18.651,18.6838,18.6379,18.6576,109100.0
2009-07-16 15:20:00,28.5,28.57,28.5,28.55,168900.0,18.6576,18.7034,18.6576,18.6903,168900.0
2009-07-16 15:30:00,28.55,28.57,28.49,28.49,138200.0,18.6903,18.7034,18.651,18.651,138200.0
2009-07-16 15:40:00,28.5,28.59,28.47,28.52,217700.0,18.6576,18.7165,18.6379,18.6707,217700.0
2009-07-16 15:50:00,28.52,28.55,28.45,28.49,243500.0,18.6707,18.6903,18.6248,18.651,243500.0
2009-07-17 09:30:00,28.53,28.75,28.23,28.61,672000.0,18.6772,18.8212,18.4808,18.7296,672000.0
2009-07-17 09:40:00,28.61,28.79,28.58,28.71,120900.0,18.7296,18.8474,18.7099,18.7951,120900.0
2009-07-17 09:50:00,28.71,28.83,28.63,28.83,105100.0,18.7951,18.8736,18.7427,18.8736,105100.0
2009-07-17 10:00:00,28.83,28.92,28.8,28.91,231400.0,18.8736,18.9325,18.854,18.926,231400.0
2009-07-17 10:10:00,28.9,28.93,28.72,28.75,231400.0,18.9194,18.9391,18.8016,18.8212,231400.0
2009-07-17 10:20:00,28.75,28.82,28.74,28.76,91700.0,18.8212,18.8671,18.8147,18.8278,91700.0
2009-07-17 10:30:00,28.76,28.85,28.76,28.79,90800.0,18.8278,18.8867,18.8278,18.8474,90800.0
2009-07-17 10:40:00,28.79,28.83,28.75,28.8,64200.0,18.8474,18.8736,18.8212,18.854,64200.0
2009-07-17 10:50:00,28.8,28.8,28.73,28.74,26700.0,18.854,18.854,18.8081,18.8147,26700.0
2009-07-17 11:00:00,28.73,28.76,28.67,28.72,47000.0,18.8081,18.8278,18.7689,18.8016,47000.0
2009-07-17 11:10:00,28.71,28.71,28.6,28.62,58200.0,18.7951,18.7951,18.723,18.7361,58200.0
2009-07-17 11:20:00,28.61,28.68,28.6,28.68,34200.0,18.7296,18.7754,18.723,18.7754,34200.0
2009-07-17 11:30:00,28.67,28.73,28.66,28.73,83300.0,18.7689,18.8081,18.7623,18.8081,83300.0
2009-07-17 11:40:00,28.71,28.75,28.7,28.75,49500.0,18.7951,18.8212,18.7885,18.8212,49500.0
2009-07-17 11:50:00,28.74,28.79,28.73,28.76,62200.0,18.8147,18.8474,18.8081,18.8278,62200.0
2009-07-17 12:00:00,28.77,28.83,28.76,28.82,18600.0,18.8343,18.8736,18.8278,18.8671,18600.0
2009-07-17 12:10:00,28.83,28.85,28.79,28.84,67500.0,18.8736,18.8867,18.8474,18.8802,67500.0
2009-07-17 12:20:00,28.84,28.87,28.83,28.84,84100.0,18.8802,18.8998,18.8736,18.8802,84100.0
2009-07-17 12:30:00,28.84,28.87,28.84,28.84,32600.0,18.8802,18.8998,18.8802,18.8802,32600.0
2009-07-17 12:40:00,28.85,28.86,28.83,28.84,75500.0,18.8867,18.8932,18.8736,18.8802,75500.0
2009-07-17 12:50:00,28.84,28.87,28.83,28.84,105900.0,18.8802,18.8998,18.8736,18.8802,105900.0
2009-07-17 13:00:00,28.84,28.85,28.83,28.84,28300.0,18.8802,18.8867,18.8736,18.8802,28300.0
2009-07-17 13:10:00,28.84,28.85,28.78,28.81,40400.0,18.8802,18.8867,18.8409,18.8605,40400.0
2009-07-17 13:20:00,28.79,28.83,28.78,28.78,48300.0,18.8474,18.8736,18.8409,18.8409,48300.0
2009-07-17 13:30:00,28.78,28.84,28.74,28.83,47700.0,18.8409,18.8802,18.8147,18.8736,47700.0
2009-07-17 13:40:00,28.82,28.83,28.8,28.82,21100.0,18.8671,18.8736,18.854,18.8671,21100.0
2009-07-17 13:50:00,28.81,28.86,28.8,28.8,35400.0,18.8605,18.8932,18.854,18.854,35400.0
2009-07-17 14:00:00,28.8,28.81,28.76,28.76,30400.0,18.854,18.8605,18.8278,18.8278,30400.0
2009-07-17 14:10:00,28.77,28.77,28.69,28.71,30200.0,18.8343,18.8343,18.782,18.7951,30200.0
2009-07-17 14:20:00,28.7,28.71,28.68,28.7,55500.0,18.7885,18.7951,18.7754,18.7885,55500.0
2009-07-17 14:30:00,28.7,28.73,28.69,28.72,55000.0,18.7885,18.8081,18.782,18.8016,55000.0
2009-07-17 14:40:00,28.72,28.74,28.7,28.7,70200.0,18.8016,18.8147,18.7885,18.7885,70200.0
2009-07-17 14:50:00,28.7,28.71,28.65,28.68,54400.0,18.7885,18.7951,18.7558,18.7754,54400.0
2009-07-17 15:00:00,28.67,28.68,28.62,28.64,67100.0,18.7689,18.7754,18.7361,18.7492,67100.0
2009-07-17 15:10:00,28.64,28.64,28.61,28.62,44800.0,18.7492,18.7492,18.7296,18.7361,44800.0
2009-07-17 15:20:00,28.61,28.62,28.58,28.61,63700.0,18.7296,18.7361,18.7099,18.7296,63700.0
2009-07-17 15:30:00,28.61,28.61,28.5,28.53,99000.0,18.7296,18.7296,18.6576,18.6772,99000.0
2009-07-17 15:40:00,28.54,28.57,28.51,28.53,89700.0,18.6838,18.7034,18.6641,18.6772,89700.0
2009-07-17 15:50:00,28.53,28.62,28.51,28.62,228500.0,18.6772,18.7361,18.6641,18.7361,228500.0
2009-07-20 09:30:00,28.84,29.0,28.63,28.99,509500.0,18.8802,18.9849,18.7427,18.9784,509500.0
2009-07-20 09:40:00,28.99,29.14,28.95,29.06,213900.0,18.9784,19.0766,18.9522,19.0242,213900.0
2009-07-20 09:50:00,29.05,29.11,28.95,29.1,190600.0,19.0176,19.0569,18.9522,19.0504,190600.0
2009-07-20 10:00:00,29.08,29.12,29.0,29.01,109400.0,19.0373,19.0635,18.9849,18.9914,109400.0
2009-07-20 10:10:00,29.01,29.04,28.94,28.98,191600.0,18.9914,19.0111,18.9456,18.9718,191600.0
2009-07-20 10:20:00,28.98,28.99,28.89,28.95,195100.0,18.9718,18.9784,18.9129,18.9522,195100.0
2009-07-20 10:30:00,28.95,28.96,28.77,28.81,112300.0,18.9522,18.9587,18.8343,18.8605,112300.0
2009-07-20 10:40:00,28.81,28.89,28.8,28.86,83200.0,18.8605,18.9129,18.854,18.8932,83200.0
2009-07-20 10:50:00,28.86,28.9,28.86,28.88,43100.0,18.8932,18.9194,18.8932,18.9063,43100.0
2009-07-20 11:00:00,28.88,28.89,28.85,28.87,63800.0,18.9063,18.9129,18.8867,18.8998,63800.0
2009-07-20 11:10:00,28.88,28.96,28.87,28.92,62900.0,18.9063,18.9587,18.8998,18.9325,62900.0
2009-07-20 11:20:00,28.92,28.99,28.9,28.98,73100.0,18.9325,18.9784,18.9194,18.9718,73100.0
2009-07-20 11:30:00,28.98,29.0,28.94,28.94,48600.0,18.9718,18.9849,18.9456,18.9456,48600.0
2009-07-20 11:40:00,28.94,28.94,28.88,28.88,27300.0,18.9456,18.9456,18.9063,18.9063,27300.0
2009-07-20 11:50:00,28.88,28.9,28.87,28.88,30400.0,18.9063,18.9194,18.8998,18.9063,30400.0
2009-07-20 12:00:00,28.87,28.9,28.87,28.88,28800.0,18.8998,18.9194,18.8998,18.9063,28800.0
2009-07-20 12:10:00,28.88,28.89,28.87,28.87,21000.0,18.9063,18.9129,18.8998,18.8998,21000.0
2009-07-20 12:20:00,28.87,28.88,28.87,28.88,54100.0,18.8998,18.9063,18.8998,18.9063,54100.0
2009-07-20 12:30:00,28.88,28.89,28.83,28.84,70000.0,18.9063,18.9129,18.8736,18.8802,70000.0
2009-07-20 12:40:00,28.85,28.88,28.83,28.86,38600.0,18.8867,18.9063,18.8736,18.8932,38600.0
2009-07-20 12:50:00,28.87,28.89,28.85,28.88,29600.0,18.8998,18.9129,18.8867,18.9063,29600.0
2009-07-20 13:00:00,28.89,28.93,28.88,28.92,39400.0,18.9129,18.9391,18.9063,18.9325,39400.0
2009-07-20 13:10:00,28.93,28.94,28.89,28.9,37800.0,18.9391,18.9456,18.9129,18.9194,37800.0
2009-07-20 13:20:00,28.89,28.91,28.85,28.85,61800.0,18.9129,18.926,18.8867,18.8867,61800.0
2009-07-20 13:30:00,28.85,28.85,28.77,28.77,93500.0,18.8867,18.8867,18.8343,18.8343,93500.0
2009-07-20 13:40:00,28.78,28.9,28.78,28.9,95300.0,18.8409,18.9194,18.8409,18.9194,95300.0
2009-07-20 13:50:00,28.89,28.92,28.87,28.91,66300.0,18.9129,18.9325,18.8998,18.926,66300.0
2009-07-20 14:00:00,28.91,28.92,28.87,28.91,71500.0,18.926,18.9325,18.8998,18.926,71500.0
2009-07-20 14:10:00,28.91,28.97,28.88,28.93,102800.0,18.926,18.9653,18.9063,18.9391,102800.0
2009-07-20 14:20:00,28.94,28.94,28.85,28.87,70000.0,18.9456,18.9456,18.8867,18.8998,70000.0
2009-07-20 14:30:00,28.87,28.91,28.86,28.86,86700.0,18.8998,18.926,18.8932,18.8932,86700.0
2009-07-20 14:40:00,28.86,28.9,28.8,28.82,110100.0,18.8932,18.9194,18.854,18.8671,110100.0
2009-07-20 14:50:00,28.82,28.84,28.76,28.76,112900.0,18.8671,18.8802,18.8278,18.8278,112900.0
2009-07-20 15:00:00,28.77,28.91,28.76,28.91,123100.0,18.8343,18.926,18.8278,18.926,123100.0
2009-07-20 15:10:00,28.91,28.94,28.89,28.92,98300.0,18.926,18.9456,18.9129,18.9325,98300.0
2009-07-20 15:20:00,28.93,28.96,28.92,28.94,91600.0,18.9391,18.9587,18.9325,18.9456,91600.0
2009-07-20 15:30:00,28.95,28.98,28.93,28.95,136200.0,18.9522,18.9718,18.9391,18.9522,136200.0
2009-07-20 15:40:00,28.96,28.99,28.89,28.89,244100.0,18.9587,18.9784,18.9129,18.9129,244100.0
2009-07-20 15:50:00,28.89,29.0,28.89,28.99,310200.0,18.9129,18.9849,18.9129,18.9784,310200.0
2009-07-21 09:30:00,29.25,29.6,29.2,29.58,258900.0,19.1486,19.3777,19.1158,19.3646,258900.0
2009-07-21 09:40:00,29.58,29.64,29.45,29.64,180200.0,19.3646,19.4039,19.2795,19.4039,180200.0
2009-07-21 09:50:00,29.63,29.68,29.58,29.6,153600.0,19.3973,19.4301,19.3646,19.3777,153600.0
2009-07-21 10:00:00,29.61,29.65,29.47,29.47,142600.0,19.3842,19.4104,19.2926,19.2926,142600.0
2009-07-21 10:10:00,29.47,29.53,29.36,29.5,220200.0,19.2926,19.3319,19.2206,19.3122,220200.0
2009-07-21 10:20:00,29.5,29.52,29.43,29.5,94700.0,19.3122,19.3253,19.2664,19.3122,94700.0
2009-07-21 10:30:00,29.5,29.65,29.47,29.62,129600.0,19.3122,19.4104,19.2926,19.3908,129600.0
2009-07-21 10:40:00,29.62,29.63,29.59,29.59,74600.0,19.3908,19.3973,19.3711,19.3711,74600.0
2009-07-21 10:50:00,29.6,29.67,29.53,29.54,189900.0,19.3777,19.4235,19.3319,19.3384,189900.0
2009-07-21 11:00:00,29.54,29.56,29.39,29.39,119400.0,19.3384,19.3515,19.2402,19.2402,119400.0
2009-07-21 11:10:00,29.4,29.42,29.31,29.39,118300.0,19.2468,19.2599,19.1878,19.2402,118300.0
2009-07-21 11:20:00,29.39,29.46,29.34,29.38,163200.0,19.2402,19.286,19.2075,19.2337,163200.0
2009-07-21 11:30:00,29.36,29.4,29.29,29.33,145600.0,19.2206,19.2468,19.1747,19.2009,145600.0
2009-07-21 11:40:00,29.32,29.32,29.15,29.16,113600.0,19.1944,19.1944,19.0831,19.0896,113600.0
2009-07-21 11:50:00,29.16,29.17,29.08,29.09,72300.0,19.0896,19.0962,19.0373,19.0438,72300.0
2009-07-21 12:00:00,29.09,29.12,29.07,29.09,69900.0,19.0438,19.0635,19.0307,19.0438,69900.0
2009-07-21 12:10:00,29.08,29.1,29.04,29.04,48600.0,19.0373,19.0504,19.0111,19.0111,48600.0
2009-07-21 12:20:00,29.04,29.04,28.98,29.02,99700.0,19.0111,19.0111,18.9718,18.998,99700.0
2009-07-21 12:30:00,29.03,29.06,28.93,29.0,107500.0,19.0045,19.0242,18.9391,18.9849,107500.0
2009-07-21 12:40:00,28.99,29.0,28.95,28.95,54900.0,18.9784,18.9849,18.9522,18.9522,54900.0
2009-07-21 12:50:00,28.95,28.95,28.86,28.91,62500.0,18.9522,18.9522,18.8932,18.926,62500.0
2009-07-21 13:00:00,28.9,28.92,28.84,28.86,62400.0,18.9194,18.9325,18.8802,18.8932,62400.0
2009-07-21 13:10:00,28.85,28.92,28.85,28.92,57500.0,18.8867,18.9325,18.8867,18.9325,57500.0
2009-07-21 13:20:00,28.91,28.96,28.89,28.95,80900.0,18.926,18.9587,18.9129,18.9522,80900.0
2009-07-21 13:30:00,28.95,28.98,28.92,28.92,68900.0,18.9522,18.9718,18.9325,18.9325,68900.0
2009-07-21 13:40:00,28.92,28.98,28.91,28.95,136700.0,18.9325,18.9718,18.926,18.9522,136700.0
2009-07-21 13:50:00,28.95,28.95,28.91,28.94,65100.0,18.9522,18.9522,18.926,18.9456,65100.0
2009-07-21 14:00:00,28.95,28.97,28.94,28.96,69900.0,18.9522,18.9653,18.9456,18.9587,69900.0
2009-07-21 14:10:00,28.96,29.05,28.96,29.05,116000.0,18.9587,19.0176,18.9587,19.0176,116000.0
2009-07-21 14:20:00,29.05,29.12,29.04,29.11,173700.0,19.0176,19.0635,19.0111,19.0569,173700.0
2009-07-21 14:30:00,29.11,29.12,29.05,29.1,122900.0,19.0569,19.0635,19.0176,19.0504,122900.0
2009-07-21 14:40:00,29.1,29.13,29.02,29.08,71000.0,19.0504,19.07,18.998,19.0373,71000.0
2009-07-21 14:50:00,29.09,29.12,29.05,29.09,78100.0,19.0438,19.0635,19.0176,19.0438,78100.0
2009-07-21 15:00:00,29.1,29.13,29.08,29.11,123400.0,19.0504,19.07,19.0373,19.0569,123400.0
2009-07-21 15:10:00,29.11,29.17,29.1,29.17,98300.0,19.0569,19.0962,19.0504,19.0962,98300.0
2009-07-21 15:20:00,29.18,29.19,29.08,29.09,80800.0,19.1027,19.1093,19.0373,19.0438,80800.0
2009-07-21 15:30:00,29.09,29.13,29.06,29.12,72800.0,19.0438,19.07,19.0242,19.0635,72800.0
2009-07-21 15:40:00,29.13,29.17,29.12,29.15,129900.0,19.07,19.0962,19.0635,19.0831,129900.0
2009-07-21 15:50:00,29.14,29.25,29.14,29.25,222900.0,19.0766,19.1486,19.0766,19.1486,222900.0
2009-07-22 09:30:00,28.99,29.06,28.5,28.92,182200.0,18.9784,19.0242,18.6576,18.9325,182200.0
2009-07-22 09:40:00,28.94,28.98,28.78,28.9,127500.0,18.9456,18.9718,18.8409,18.9194,127500.0
2009-07-22 09:50:00,28.9,29.09,28.79,29.04,188400.0,18.9194,19.0438,18.8474,19.0111,188400.0
2009-07-22 10:00:00,29.04,29.2,29.04,29.17,109300.0,19.0111,19.1158,19.0111,19.0962,109300.0
2009-07-22 10:10:00,29.18,29.23,29.14,29.19,166000.0,19.1027,19.1355,19.0766,19.1093,166000.0
2009-07-22 10:20:00,29.17,29.19,29.13,29.17,87500.0,19.0962,19.1093,19.07,19.0962,87500.0
2009-07-22 10:30:00,29.18,29.25,29.16,29.2,73000.0,19.1027,19.1486,19.0896,19.1158,73000.0
2009-07-22 10:40:00,29.2,29.23,29.14,29.22,77800.0,19.1158,19.1355,19.0766,19.1289,77800.0
2009-07-22 10:50:00,29.22,29.26,29.19,29.22,59900.0,19.1289,19.1551,19.1093,19.1289,59900.0
2009-07-22 11:00:00,29.22,29.24,29.13,29.24,167800.0,19.1289,19.142,19.07,19.142,167800.0
2009-07-22 11:10:00,29.24,29.28,29.2,29.25,59300.0,19.142,19.1682,19.1158,19.1486,59300.0
2009-07-22 11:20:00,29.26,29.26,29.16,29.18,49300.0,19.1551,19.1551,19.0896,19.1027,49300.0
2009-07-22 11:30:00,29.17,29.26,29.17,29.26,79800.0,19.0962,19.1551,19.0962,19.1551,79800.0
2009-07-22 11:40:00,29.27,29.29,29.26,29.27,86200.0,19.1617,19.1747,19.1551,19.1617,86200.0
2009-07-22 11:50:00,29.27,29.35,29.27,29.35,102600.0,19.1617,19.214,19.1617,19.214,102600.0
2009-07-22 12:00:00,29.34,29.48,29.34,29.43,164700.0,19.2075,19.2991,19.2075,19.2664,164700.0
2009-07-22 12:10:00,29.44,29.5,29.43,29.48,121600.0,19.2729,19.3122,19.2664,19.2991,121600.0
2009-07-22 12:20:00,29.48,29.59,29.47,29.57,93700.0,19.2991,19.3711,19.2926,19.3581,93700.0
2009-07-22 12:30:00,29.56,29.68,29.55,29.59,174300.0,19.3515,19.4301,19.345,19.3711,174300.0
2009-07-22 12:40:00,29.59,29.67,29.54,29.64,82700.0,19.3711,19.4235,19.3384,19.4039,82700.0
2009-07-22 12:50:00,29.64,29.67,29.59,29.59,79900.0,19.4039,19.4235,19.3711,19.3711,79900.0
2009-07-22 13:00:00,29.59,29.63,29.56,29.58,83500.0,19.3711,19.3973,19.3515,19.3646,83500.0
2009-07-22 13:10:00,29.57,29.59,29.54,29.59,54300.0,19.3581,19.3711,19.3384,19.3711,54300.0
2009-07-22 13:20:00,29.58,29.59,29.46,29.49,85300.0,19.3646,19.3711,19.286,19.3057,85300.0
2009-07-22 13:30:00,29.49,29.49,29.42,29.44,96200.0,19.3057,19.3057,19.2599,19.2729,96200.0
2009-07-22 13:40:00,29.44,29.47,29.37,29.45,181800.0,19.2729,19.2926,19.2271,19.2795,181800.0
2009-07-22 13:50:00,29.45,29.53,29.41,29.53,154100.0,19.2795,19.3319,19.2533,19.3319,154100.0
2009-07-22 14:00:00,29.53,29.55,29.44,29.46,104700.0,19.3319,19.345,19.2729,19.286,104700.0
2009-07-22 14:10:00,29.46,29.48,29.44,29.47,74100.0,19.286,19.2991,19.2729,19.2926,74100.0
2009-07-22 14:20:00,29.47,29.47,29.35,29.36,75700.0,19.2926,19.2926,19.214,19.2206,75700.0
2009-07-22 14:30:00,29.35,29.45,29.33,29.43,139100.0,19.214,19.2795,19.2009,19.2664,139100.0
2009-07-22 14:40:00,29.43,29.46,29.4,29.4,73900.0,19.2664,19.286,19.2468,19.2468,73900.0
2009-07-22 14:50:00,29.4,29.48,29.39,29.43,75000.0,19.2468,19.2991,19.2402,19.2664,75000.0
2009-07-22 15:00:00,29.43,29.46,29.36,29.42,92500.0,19.2664,19.286,19.2206,19.2599,92500.0
2009-07-22 15:10:00,29.42,29.42,29.33,29.34,105900.0,19.2599,19.2599,19.2009,19.2075,105900.0
2009-07-22 15:20:00,29.33,29.36,29.27,29.33,114500.0,19.2009,19.2206,19.1617,19.2009,114500.0
2009-07-22 15:30:00,29.33,29.4,29.32,29.4,143700.0,19.2009,19.2468,19.1944,19.2468,143700.0
2009-07-22 15:40:00,29.4,29.43,29.35,29.38,241300.0,19.2468,19.2664,19.214,19.2337,241300.0
2009-07-22 15:50:00,29.38,29.45,29.35,29.45,372000.0,19.2337,19.2795,19.214,19.2795,372000.0
2009-07-23 09:30:00,29.53,29.91,29.5,29.9,166600.0,19.3319,19.5806,19.3122,19.5741,166600.0
2009-07-23 09:40:00,29.9,30.05,29.87,30.05,389200.0,19.5741,19.6723,19.5544,19.6723,389200.0
2009-07-23 09:50:00,30.05,30.37,29.96,30.31,334300.0,19.6723,19.8818,19.6134,19.8425,334300.0
2009-07-23 10:00:00,30.31,30.45,30.31,30.43,278800.0,19.8425,19.9341,19.8425,19.9211,278800.0
2009-07-23 10:10:00,30.44,30.67,30.41,30.61,277800.0,19.9276,20.0782,19.908,20.0389,277800.0
2009-07-23 10:20:00,30.6,30.65,30.53,30.55,332100.0,20.0323,20.0651,19.9865,19.9996,332100.0
2009-07-23 10:30:00,30.56,30.84,30.54,30.76,365200.0,20.0062,20.1895,19.9931,20.1371,365200.0
2009-07-23 10:40:00,30.74,30.78,30.61,30.69,151500.0,20.124,20.1502,20.0389,20.0913,151500.0
2009-07-23 10:50:00,30.68,30.81,30.65,30.8,144600.0,20.0847,20.1698,20.0651,20.1633,144600.0
2009-07-23 11:00:00,30.79,30.88,30.74,30.81,205300.0,20.1567,20.2156,20.124,20.1698,205300.0
2009-07-23 11:10:00,30.81,30.99,30.8,30.99,307100.0,20.1698,20.2877,20.1633,20.2877,307100.0
2009-07-23 11:20:00,30.99,31.12,30.98,31.1,162600.0,20.2877,20.3728,20.2811,20.3597,162600.0
2009-07-23 11:30:00,31.11,31.11,31.02,31.1,135300.0,20.3662,20.3662,20.3073,20.3597,135300.0
2009-07-23 11:40:00,31.1,31.14,31.05,31.12,171000.0,20.3597,20.3859,20.3269,20.3728,171000.0
2009-07-23 11:50:00,31.13,31.13,31.01,31.06,138800.0,20.3793,20.3793,20.3008,20.3335,138800.0
2009-07-23 12:00:00,31.06,31.08,30.95,31.02,113500.0,20.3335,20.3466,20.2615,20.3073,113500.0
2009-07-23 12:10:00,31.02,31.04,31.0,31.01,67600.0,20.3073,20.3204,20.2942,20.3008,67600.0
2009-07-23 12:20:00,31.0,31.02,31.0,31.01,59600.0,20.2942,20.3073,20.2942,20.3008,59600.0
2009-07-23 12:30:00,31.01,31.02,30.97,30.97,92900.0,20.3008,20.3073,20.2746,20.2746,92900.0
2009-07-23 12:40:00,30.98,31.09,30.92,31.0,188800.0,20.2811,20.3531,20.2418,20.2942,188800.0
2009-07-23 12:50:00,31.0,31.03,30.96,31.0,50100.0,20.2942,20.3138,20.268,20.2942,50100.0
2009-07-23 13:00:00,31.0,31.0,30.92,30.93,51000.0,20.2942,20.2942,20.2418,20.2484,51000.0
2009-07-23 13:10:00,30.92,30.95,30.92,30.94,65800.0,20.2418,20.2615,20.2418,20.2549,65800.0
2009-07-23 13:20:00,30.94,31.0,30.94,30.96,89700.0,20.2549,20.2942,20.2549,20.268,89700.0
2009-07-23 13:30:00,30.97,31.06,30.95,31.05,133800.0,20.2746,20.3335,20.2615,20.3269,133800.0
2009-07-23 13:40:00,31.06,31.06,30.94,30.94,89700.0,20.3335,20.3335,20.2549,20.2549,89700.0
2009-07-23 13:50:00,30.94,30.96,30.92,30.92,72900.0,20.2549,20.268,20.2418,20.2418,72900.0
2009-07-23 14:00:00,30.92,30.94,30.89,30.92,98100.0,20.2418,20.2549,20.2222,20.2418,98100.0
2009-07-23 14:10:00,30.92,30.95,30.91,30.93,190100.0,20.2418,20.2615,20.2353,20.2484,190100.0
2009-07-23 14:20:00,30.94,30.94,30.87,30.9,116800.0,20.2549,20.2549,20.2091,20.2287,116800.0
2009-07-23 14:30:00,30.91,30.98,30.86,30.87,182300.0,20.2353,20.2811,20.2026,20.2091,182300.0
2009-07-23 14:40:00,30.87,30.96,30.86,30.95,121100.0,20.2091,20.268,20.2026,20.2615,121100.0
2009-07-23 14:50:00,30.95,30.95,30.89,30.93,90800.0,20.2615,20.2615,20.2222,20.2484,90800.0
2009-07-23 15:00:00,30.93,30.98,30.92,30.94,162600.0,20.2484,20.2811,20.2418,20.2549,162600.0
2009-07-23 15:10:00,30.94,30.97,30.89,30.91,134600.0,20.2549,20.2746,20.2222,20.2353,134600.0
2009-07-23 15:20:00,30.92,30.92,30.81,30.81,182000.0,20.2418,20.2418,20.1698,20.1698,182000.0
2009-07-23 15:30:00,30.81,30.88,30.79,30.81,243000.0,20.1698,20.2156,20.1567,20.1698,243000.0
2009-07-23 15:40:00,30.82,30.83,30.66,30.67,270600.0,20.1764,20.1829,20.0716,20.0782,270600.0
2009-07-23 15:50:00,30.68,30.74,30.63,30.72,470400.0,20.0847,20.124,20.052,20.1109,470400.0
2009-07-24 09:30:00,29.98,30.86,29.98,30.64,287300.0,19.6265,20.2026,19.6265,20.0585,287300.0
2009-07-24 09:40:00,30.62,30.89,30.62,30.78,85300.0,20.0454,20.2222,20.0454,20.1502,85300.0
2009-07-24 09:50:00,30.78,30.85,30.63,30.64,148300.0,20.1502,20.196,20.052,20.0585,148300.0
2009-07-24 10:00:00,30.65,30.65,30.55,30.61,156900.0,20.0651,20.0651,19.9996,20.0389,156900.0
2009-07-24 10:10:00,30.61,30.64,30.44,30.45,120700.0,20.0389,20.0585,19.9276,19.9341,120700.0
2009-07-24 10:20:00,30.45,30.54,30.38,30.48,103400.0,19.9341,19.9931,19.8883,19.9538,103400.0
2009-07-24 10:30:00,30.48,30.49,30.28,30.33,102100.0,19.9538,19.9603,19.8229,19.8556,102100.0
2009-07-24 10:40:00,30.33,30.34,30.29,30.33,62100.0,19.8556,19.8621,19.8294,19.8556,62100.0
2009-07-24 10:50:00,30.31,30.31,30.16,30.21,90900.0,19.8425,19.8425,19.7443,19.777,90900.0
2009-07-24 11:00:00,30.21,30.24,30.15,30.16,66800.0,19.777,19.7967,19.7377,19.7443,66800.0
2009-07-24 11:10:00,30.16,30.27,30.15,30.26,80000.0,19.7443,19.8163,19.7377,19.8098,80000.0
2009-07-24 11:20:00,30.27,30.33,30.26,30.31,58800.0,19.8163,19.8556,19.8098,19.8425,58800.0
2009-07-24 11:30:00,30.31,30.38,30.24,30.24,92300.0,19.8425,19.8883,19.7967,19.7967,92300.0
2009-07-24 11:40:00,30.24,30.26,30.18,30.19,70900.0,19.7967,19.8098,19.7574,19.7639,70900.0
2009-07-24 11:50:00,30.19,30.29,30.17,30.29,99500.0,19.7639,19.8294,19.7508,19.8294,99500.0
2009-07-24 12:00:00,30.28,30.35,30.27,30.34,50200.0,19.8229,19.8687,19.8163,19.8621,50200.0
2009-07-24 12:10:00,30.33,30.35,30.23,30.23,109300.0,19.8556,19.8687,19.7901,19.7901,109300.0
2009-07-24 12:20:00,30.23,30.33,30.2,30.3,64100.0,19.7901,19.8556,19.7705,19.8359,64100.0
2009-07-24 12:30:00,30.29,30.33,30.2,30.25,51900.0,19.8294,19.8556,19.7705,19.8032,51900.0
2009-07-24 12:40:00,30.25,30.26,30.21,30.21,40600.0,19.8032,19.8098,19.777,19.777,40600.0
2009-07-24 12:50:00,30.22,30.24,30.13,30.16,81700.0,19.7836,19.7967,19.7247,19.7443,81700.0
2009-07-24 13:00:00,30.16,30.24,30.16,30.24,67900.0,19.7443,19.7967,19.7443,19.7967,67900.0
2009-07-24 13:10:00,30.24,30.27,30.23,30.26,41800.0,19.7967,19.8163,19.7901,19.8098,41800.0
2009-07-24 13:20:00,30.26,30.37,30.26,30.36,115700.0,19.8098,19.8818,19.8098,19.8752,115700.0
2009-07-24 13:30:00,30.37,30.48,30.36,30.47,114800.0,19.8818,19.9538,19.8752,19.9472,114800.0
2009-07-24 13:40:00,30.48,30.49,30.43,30.47,85600.0,19.9538,19.9603,19.9211,19.9472,85600.0
2009-07-24 13:50:00,30.48,30.49,30.43,30.43,63500.0,19.9538,19.9603,19.9211,19.9211,63500.0
2009-07-24 14:00:00,30.45,30.47,30.4,30.47,65700.0,19.9341,19.9472,19.9014,19.9472,65700.0
2009-07-24 14:10:00,30.46,30.5,30.44,30.47,75900.0,19.9407,19.9669,19.9276,19.9472,75900.0
2009-07-24 14:20:00,30.48,30.48,30.43,30.43,51100.0,19.9538,19.9538,19.9211,19.9211,51100.0
2009-07-24 14:30:00,30.43,30.44,30.38,30.38,59400.0,19.9211,19.9276,19.8883,19.8883,59400.0
2009-07-24 14:40:00,30.39,30.46,30.38,30.4,75800.0,19.8949,19.9407,19.8883,19.9014,75800.0
2009-07-24 14:50:00,30.4,30.4,30.31,30.35,80600.0,19.9014,19.9014,19.8425,19.8687,80600.0
2009-07-24 15:00:00,30.34,30.41,30.33,30.33,117500.0,19.8621,19.908,19.8556,19.8556,117500.0
2009-07-24 15:10:00,30.33,30.36,30.24,30.25,202400.0,19.8556,19.8752,19.7967,19.8032,202400.0
2009-07-24 15:20:00,30.26,30.35,30.25,30.29,135200.0,19.8098,19.8687,19.8032,19.8294,135200.0
2009-07-24 15:30:00,30.3,30.32,30.23,30.27,160100.0,19.8359,19.849,19.7901,19.8163,160100.0
2009-07-24 15:40:00,30.27,30.38,30.25,30.38,191300.0,19.8163,19.8883,19.8032,19.8883,191300.0
2009-07-24 15:50:00,30.37,30.45,30.37,30.42,347200.0,19.8818,19.9341,19.8818,19.9145,347200.0
2009-07-27 09:30:00,30.57,30.89,30.41,30.8,192300.0,20.0127,20.2222,19.908,20.1633,192300.0
2009-07-27 09:40:00,30.8,30.91,30.76,30.89,130400.0,20.1633,20.2353,20.1371,20.2222,130400.0
2009-07-27 09:50:00,30.89,31.03,30.89,31.01,180000.0,20.2222,20.3138,20.2222,20.3008,180000.0
2009-07-27 10:00:00,31.03,31.13,30.92,30.99,182200.0,20.3138,20.3793,20.2418,20.2877,182200.0
2009-07-27 10:10:00,30.98,31.01,30.77,30.81,126500.0,20.2811,20.3008,20.1436,20.1698,126500.0
2009-07-27 10:20:00,30.8,30.87,30.7,30.85,141700.0,20.1633,20.2091,20.0978,20.196,141700.0
2009-07-27 10:30:00,30.85,30.9,30.74,30.86,119200.0,20.196,20.2287,20.124,20.2026,119200.0
2009-07-27 10:40:00,30.86,30.92,30.82,30.92,118300.0,20.2026,20.2418,20.1764,20.2418,118300.0
2009-07-27 10:50:00,30.92,31.06,30.91,31.06,170800.0,20.2418,20.3335,20.2353,20.3335,170800.0
2009-07-27 11:00:00,31.04,31.11,31.03,31.08,118100.0,20.3204,20.3662,20.3138,20.3466,118100.0
2009-07-27 11:10:00,31.09,31.09,31.0,31.0,56900.0,20.3531,20.3531,20.2942,20.2942,56900.0
2009-07-27 11:20:00,31.01,31.23,31.0,31.22,145400.0,20.3008,20.4448,20.2942,20.4382,145400.0
2009-07-27 11:30:00,31.21,31.38,31.21,31.35,161100.0,20.4317,20.543,20.4317,20.5233,161100.0
2009-07-27 11:40:00,31.36,31.44,31.35,31.42,110600.0,20.5299,20.5823,20.5233,20.5692,110600.0
2009-07-27 11:50:00,31.43,31.43,31.28,31.28,105600.0,20.5757,20.5757,20.4775,20.4775,105600.0
2009-07-27 12:00:00,31.28,31.38,31.25,31.38,118800.0,20.4775,20.543,20.4579,20.543,118800.0
2009-07-27 12:10:00,31.38,31.5,31.33,31.49,190800.0,20.543,20.6215,20.5102,20.615,190800.0
2009-07-27 12:20:00,31.49,31.52,31.4,31.42,97400.0,20.615,20.6346,20.5561,20.5692,97400.0
2009-07-27 12:30:00,31.41,31.42,31.31,31.35,152700.0,20.5626,20.5692,20.4971,20.5233,152700.0
2009-07-27 12:40:00,31.35,31.37,31.28,31.35,71800.0,20.5233,20.5364,20.4775,20.5233,71800.0
2009-07-27 12:50:00,31.35,31.45,31.35,31.44,69400.0,20.5233,20.5888,20.5233,20.5823,69400.0
2009-07-27 13:00:00,31.45,31.59,31.43,31.58,138300.0,20.5888,20.6804,20.5757,20.6739,138300.0
2009-07-27 13:10:00,31.59,31.59,31.44,31.53,159400.0,20.6804,20.6804,20.5823,20.6412,159400.0
2009-07-27 13:20:00,31.53,31.53,31.41,31.47,187100.0,20.6412,20.6412,20.5626,20.6019,187100.0
2009-07-27 13:30:00,31.47,31.51,31.45,31.49,167700.0,20.6019,20.6281,20.5888,20.615,167700.0
2009-07-27 13:40:00,31.49,31.58,31.48,31.56,169300.0,20.615,20.6739,20.6084,20.6608,169300.0
2009-07-27 13:50:00,31.55,31.68,31.53,31.64,198100.0,20.6543,20.7394,20.6412,20.7132,198100.0
2009-07-27 14:00:00,31.65,31.67,31.58,31.66,189800.0,20.7197,20.7328,20.6739,20.7263,189800.0
2009-07-27 14:10:00,31.67,31.73,31.58,31.72,235200.0,20.7328,20.7721,20.6739,20.7656,235200.0
2009-07-27 14:20:00,31.71,31.74,31.61,31.61,102900.0,20.759,20.7786,20.6935,20.6935,102900.0
2009-07-27 14:30:00,31.61,31.75,31.61,31.75,194000.0,20.6935,20.7852,20.6935,20.7852,194000.0
2009-07-27 14:40:00,31.74,31.91,31.72,31.85,246500.0,20.7786,20.8899,20.7656,20.8507,246500.0
2009-07-27 14:50:00,31.85,31.93,31.78,31.93,155000.0,20.8507,20.903,20.8048,20.903,155000.0
2009-07-27 15:00:00,31.92,32.13,31.91,32.11,540700.0,20.8965,21.034,20.8899,21.0209,540700.0
2009-07-27 15:10:00,32.1,32.12,32.01,32.03,197100.0,21.0143,21.0274,20.9554,20.9685,197100.0
2009-07-27 15:20:00,32.02,32.04,31.92,31.92,288000.0,20.9619,20.975,20.8965,20.8965,288000.0
2009-07-27 15:30:00,31.92,31.95,31.91,31.91,343200.0,20.8965,20.9161,20.8899,20.8899,343200.0
2009-07-27 15:40:00,31.91,31.93,31.8,31.82,421200.0,20.8899,20.903,20.8179,20.831,421200.0
2009-07-27 15:50:00,31.81,31.97,31.81,31.97,594300.0,20.8245,20.9292,20.8245,20.9292,594300.0
2009-07-28 09:30:00,31.65,31.74,31.34,31.43,310700.0,20.7197,20.7786,20.5168,20.5757,310700.0
2009-07-28 09:40:00,31.41,31.57,31.34,31.57,258700.0,20.5626,20.6674,20.5168,20.6674,258700.0
2009-07-28 09:50:00,31.57,31.69,31.52,31.66,259300.0,20.6674,20.7459,20.6346,20.7263,259300.0
2009-07-28 10:00:00,31.65,31.66,31.43,31.46,278100.0,20.7197,20.7263,20.5757,20.5953,278100.0
2009-07-28 10:10:00,31.46,31.52,31.24,31.31,276000.0,20.5953,20.6346,20.4513,20.4971,276000.0
2009-07-28 10:20:00,31.32,31.41,31.27,31.33,154900.0,20.5037,20.5626,20.471,20.5102,154900.0
2009-07-28 10:30:00,31.32,31.39,31.31,31.37,126000.0,20.5037,20.5495,20.4971,20.5364,126000.0
2009-07-28 10:40:00,31.37,31.44,31.36,31.4,78200.0,20.5364,20.5823,20.5299,20.5561,78200.0
2009-07-28 10:50:00,31.41,31.46,31.33,31.35,172800.0,20.5626,20.5953,20.5102,20.5233,172800.0
2009-07-28 11:00:00,31.36,31.36,31.17,31.18,117600.0,20.5299,20.5299,20.4055,20.412,117600.0
2009-07-28 11:10:00,31.18,31.19,31.09,31.1,158100.0,20.412,20.4186,20.3531,20.3597,158100.0
2009-07-28 11:20:00,31.09,31.09,31.02,31.04,124600.0,20.3531,20.3531,20.3073,20.3204,124600.0
2009-07-28 11:30:00,31.05,31.07,30.94,31.02,121800.0,20.3269,20.34,20.2549,20.3073,121800.0
2009-07-28 11:40:00,31.02,31.09,30.98,30.99,108200.0,20.3073,20.3531,20.2811,20.2877,108200.0
2009-07-28 11:50:00,31.0,31.05,30.95,31.03,78100.0,20.2942,20.3269,20.2615,20.3138,78100.0
2009-07-28 12:00:00,31.03,31.04,30.91,30.94,85400.0,20.3138,20.3204,20.2353,20.2549,85400.0
2009-07-28 12:10:00,30.95,31.01,30.92,30.93,65100.0,20.2615,20.3008,20.2418,20.2484,65100.0
2009-07-28 12:20:00,30.93,30.95,30.88,30.91,64500.0,20.2484,20.2615,20.2156,20.2353,64500.0
2009-07-28 12:30:00,30.9,30.98,30.9,30.94,114400.0,20.2287,20.2811,20.2287,20.2549,114400.0
2009-07-28 12:40:00,30.95,31.02,30.9,30.9,53600.0,20.2615,20.3073,20.2287,20.2287,53600.0
2009-07-28 12:50:00,30.91,30.94,30.89,30.93,50600.0,20.2353,20.2549,20.2222,20.2484,50600.0
2009-07-28 13:00:00,30.93,30.94,30.82,30.9,50200.0,20.2484,20.2549,20.1764,20.2287,50200.0
2009-07-28 13:10:00,30.9,31.0,30.89,30.93,61800.0,20.2287,20.2942,20.2222,20.2484,61800.0
2009-07-28 13:20:00,30.94,31.09,30.93,31.07,119500.0,20.2549,20.3531,20.2484,20.34,119500.0
2009-07-28 13:30:00,31.08,31.1,31.02,31.08,77500.0,20.3466,20.3597,20.3073,20.3466,77500.0
2009-07-28 13:40:00,31.07,31.08,30.95,30.95,60900.0,20.34,20.3466,20.2615,20.2615,60900.0
2009-07-28 13:50:00,30.95,31.09,30.93,31.04,116900.0,20.2615,20.3531,20.2484,20.3204,116900.0
2009-07-28 14:00:00,31.05,31.07,30.96,31.07,78100.0,20.3269,20.34,20.268,20.34,78100.0
2009-07-28 14:10:00,31.07,31.1,31.04,31.07,72400.0,20.34,20.3597,20.3204,20.34,72400.0
2009-07-28 14:20:00,31.07,31.14,31.0,31.02,122100.0,20.34,20.3859,20.2942,20.3073,122100.0
2009-07-28 14:30:00,31.02,31.14,31.01,31.05,206800.0,20.3073,20.3859,20.3008,20.3269,206800.0
2009-07-28 14:40:00,31.05,31.09,31.0,31.04,98300.0,20.3269,20.3531,20.2942,20.3204,98300.0
2009-07-28 14:50:00,31.03,31.04,30.94,31.01,83400.0,20.3138,20.3204,20.2549,20.3008,83400.0
2009-07-28 15:00:00,31.0,31.04,30.95,30.98,134400.0,20.2942,20.3204,20.2615,20.2811,134400.0
2009-07-28 15:10:00,30.98,31.04,30.96,30.97,135400.0,20.2811,20.3204,20.268,20.2746,135400.0
2009-07-28 15:20:00,30.96,30.99,30.89,30.91,161800.0,20.268,20.2877,20.2222,20.2353,161800.0
2009-07-28 15:30:00,30.91,31.04,30.9,31.0,238800.0,20.2353,20.3204,20.2287,20.2942,238800.0
2009-07-28 15:40:00,31.01,31.14,31.0,31.13,286600.0,20.3008,20.3859,20.2942,20.3793,286600.0
2009-07-28 15:50:00,31.14,31.16,31.11,31.14,392900.0,20.3859,20.3989,20.3662,20.3859,392900.0
2009-07-29 09:30:00,30.96,31.12,30.72,30.84,223200.0,20.268,20.3728,20.1109,20.1895,223200.0
2009-07-29 09:40:00,30.84,30.97,30.79,30.9,181800.0,20.1895,20.2746,20.1567,20.2287,181800.0
2009-07-29 09:50:00,30.9,30.93,30.76,30.78,183200.0,20.2287,20.2484,20.1371,20.1502,183200.0
2009-07-29 10:00:00,30.78,30.9,30.76,30.82,269600.0,20.1502,20.2287,20.1371,20.1764,269600.0
2009-07-29 10:10:00,30.82,30.84,30.73,30.75,397400.0,20.1764,20.1895,20.1174,20.1305,397400.0
2009-07-29 10:20:00,30.76,31.03,30.75,30.97,222500.0,20.1371,20.3138,20.1305,20.2746,222500.0
2009-07-29 10:30:00,30.97,30.98,30.84,30.84,91500.0,20.2746,20.2811,20.1895,20.1895,91500.0
2009-07-29 10:40:00,30.85,30.89,30.78,30.84,75700.0,20.196,20.2222,20.1502,20.1895,75700.0
2009-07-29 10:50:00,30.84,30.89,30.78,30.87,104800.0,20.1895,20.2222,20.1502,20.2091,104800.0
2009-07-29 11:00:00,30.88,30.89,30.77,30.83,121100.0,20.2156,20.2222,20.1436,20.1829,121100.0
2009-07-29 11:10:00,30.83,30.86,30.64,30.65,79900.0,20.1829,20.2026,20.0585,20.0651,79900.0
2009-07-29 11:20:00,30.66,30.71,30.62,30.71,222700.0,20.0716,20.1044,20.0454,20.1044,222700.0
2009-07-29 11:30:00,30.71,30.72,30.64,30.67,95500.0,20.1044,20.1109,20.0585,20.0782,95500.0
2009-07-29 11:40:00,30.67,30.68,30.61,30.64,96400.0,20.0782,20.0847,20.0389,20.0585,96400.0
2009-07-29 11:50:00,30.65,30.67,30.64,30.67,34100.0,20.0651,20.0782,20.0585,20.0782,34100.0
2009-07-29 12:00:00,30.66,30.67,30.64,30.64,51000.0,20.0716,20.0782,20.0585,20.0585,51000.0
2009-07-29 12:10:00,30.65,30.68,30.64,30.68,33800.0,20.0651,20.0847,20.0585,20.0847,33800.0
2009-07-29 12:20:00,30.68,30.73,30.67,30.71,64400.0,20.0847,20.1174,20.0782,20.1044,64400.0
2009-07-29 12:30:00,30.71,30.77,30.71,30.75,90900.0,20.1044,20.1436,20.1044,20.1305,90900.0
2009-07-29 12:40:00,30.75,30.79,30.74,30.75,161300.0,20.1305,20.1567,20.124,20.1305,161300.0
2009-07-29 12:50:00,30.75,30.77,30.74,30.76,45000.0,20.1305,20.1436,20.124,20.1371,45000.0
2009-07-29 13:00:00,30.77,30.77,30.61,30.65,184100.0,20.1436,20.1436,20.0389,20.0651,184100.0
2009-07-29 13:10:00,30.64,30.68,30.62,30.67,70600.0,20.0585,20.0847,20.0454,20.0782,70600.0
2009-07-29 13:20:00,30.66,30.67,30.63,30.65,75800.0,20.0716,20.0782,20.052,20.0651,75800.0
2009-07-29 13:30:00,30.64,30.67,30.63,30.67,72900.0,20.0585,20.0782,20.052,20.0782,72900.0
2009-07-29 13:40:00,30.67,30.68,30.66,30.67,66300.0,20.0782,20.0847,20.0716,20.0782,66300.0
2009-07-29 13:50:00,30.67,30.67,30.65,30.66,42600.0,20.0782,20.0782,20.0651,20.0716,42600.0
2009-07-29 14:00:00,30.67,30.68,30.65,30.67,151800.0,20.0782,20.0847,20.0651,20.0782,151800.0
2009-07-29 14:10:00,30.67,30.68,30.62,30.63,93900.0,20.0782,20.0847,20.0454,20.052,93900.0
2009-07-29 14:20:00,30.63,30.67,30.57,30.67,87600.0,20.052,20.0782,20.0127,20.0782,87600.0
2009-07-29 14:30:00,30.66,30.68,30.63,30.65,140900.0,20.0716,20.0847,20.052,20.0651,140900.0
2009-07-29 14:40:00,30.65,30.65,30.55,30.56,52000.0,20.0651,20.0651,19.9996,20.0062,52000.0
2009-07-29 14:50:00,30.56,30.56,30.51,30.52,90700.0,20.0062,20.0062,19.9734,19.98,90700.0
2009-07-29 15:00:00,30.52,30.66,30.52,30.66,97900.0,19.98,20.0716,19.98,20.0716,97900.0
2009-07-29 15:10:00,30.66,30.68,30.63,30.64,141400.0,20.0716,20.0847,20.052,20.0585,141400.0
2009-07-29 15:20:00,30.63,30.74,30.63,30.72,196600.0,20.052,20.124,20.052,20.1109,196600.0
2009-07-29 15:30:00,30.72,30.73,30.7,30.71,110300.0,20.1109,20.1174,20.0978,20.1044,110300.0
2009-07-29 15:40:00,30.71,30.71,30.66,30.68,233400.0,20.1044,20.1044,20.0716,20.0847,233400.0
2009-07-29 15:50:00,30.68,30.7,30.66,30.7,223500.0,20.0847,20.0978,20.0716,20.0978,223500.0
2009-07-30 09:30:00,31.05,31.15,30.77,30.99,307300.0,20.3269,20.3924,20.1436,20.2877,307300.0
2009-07-30 09:40:00,30.98,30.99,30.76,30.84,196600.0,20.2811,20.2877,20.1371,20.1895,196600.0
2009-07-30 09:50:00,30.84,30.84,30.63,30.75,325200.0,20.1895,20.1895,20.052,20.1305,325200.0
2009-07-30 10:00:00,30.73,30.85,30.7,30.85,208800.0,20.1174,20.196,20.0978,20.196,208800.0
2009-07-30 10:10:00,30.85,30.86,30.56,30.63,467400.0,20.196,20.2026,20.0062,20.052,467400.0
2009-07-30 10:20:00,30.63,30.68,30.6,30.62,217400.0,20.052,20.0847,20.0323,20.0454,217400.0
2009-07-30 10:30:00,30.61,30.71,30.58,30.65,193500.0,20.0389,20.1044,20.0193,20.0651,193500.0
2009-07-30 10:40:00,30.66,30.77,30.62,30.72,239600.0,20.0716,20.1436,20.0454,20.1109,239600.0
2009-07-30 10:50:00,30.72,30.75,30.62,30.62,156100.0,20.1109,20.1305,20.0454,20.0454,156100.0
2009-07-30 11:00:00,30.63,30.66,30.52,30.52,131200.0,20.052,20.0716,19.98,19.98,131200.0
2009-07-30 11:10:00,30.52,30.61,30.52,30.56,131400.0,19.98,20.0389,19.98,20.0062,131400.0
2009-07-30 11:20:00,30.56,30.6,30.45,30.55,242700.0,20.0062,20.0323,19.9341,19.9996,242700.0
2009-07-30 11:30:00,30.55,30.62,30.51,30.59,142500.0,19.9996,20.0454,19.9734,20.0258,142500.0
2009-07-30 11:40:00,30.59,30.7,30.56,30.65,102300.0,20.0258,20.0978,20.0062,20.0651,102300.0
2009-07-30 11:50:00,30.65,30.65,30.51,30.53,88800.0,20.0651,20.0651,19.9734,19.9865,88800.0
2009-07-30 12:00:00,30.53,30.61,30.51,30.58,96900.0,19.9865,20.0389,19.9734,20.0193,96900.0
2009-07-30 12:10:00,30.58,30.64,30.58,30.64,72500.0,20.0193,20.0585,20.0193,20.0585,72500.0
2009-07-30 12:20:00,30.64,30.64,30.56,30.58,72000.0,20.0585,20.0585,20.0062,20.0193,72000.0
2009-07-30 12:30:00,30.58,30.63,30.54,30.56,82900.0,20.0193,20.052,19.9931,20.0062,82900.0
2009-07-30 12:40:00,30.56,30.61,30.55,30.61,68800.0,20.0062,20.0389,19.9996,20.0389,68800.0
2009-07-30 12:50:00,30.61,30.64,30.58,30.6,309700.0,20.0389,20.0585,20.0193,20.0323,309700.0
2009-07-30 13:00:00,30.6,30.64,30.57,30.64,209600.0,20.0323,20.0585,20.0127,20.0585,209600.0
2009-07-30 13:10:00,30.64,30.68,30.61,30.68,171100.0,20.0585,20.0847,20.0389,20.0847,171100.0
2009-07-30 13:20:00,30.68,30.71,30.62,30.63,116200.0,20.0847,20.1044,20.0454,20.052,116200.0
2009-07-30 13:30:00,30.63,30.67,30.6,30.6,71200.0,20.052,20.0782,20.0323,20.0323,71200.0
2009-07-30 13:40:00,30.61,30.62,30.51,30.52,97700.0,20.0389,20.0454,19.9734,19.98,97700.0
2009-07-30 13:50:00,30.51,30.58,30.48,30.49,111500.0,19.9734,20.0193,19.9538,19.9603,111500.0
2009-07-30 14:00:00,30.49,30.55,30.49,30.51,74200.0,19.9603,19.9996,19.9603,19.9734,74200.0
2009-07-30 14:10:00,30.5,30.53,30.49,30.5,57000.0,19.9669,19.9865,19.9603,19.9669,57000.0
2009-07-30 14:20:00,30.49,30.53,30.48,30.51,94900.0,19.9603,19.9865,19.9538,19.9734,94900.0
2009-07-30 14:30:00,30.51,30.53,30.43,30.44,149800.0,19.9734,19.9865,19.9211,19.9276,149800.0
2009-07-30 14:40:00,30.44,30.44,30.33,30.34,124300.0,19.9276,19.9276,19.8556,19.8621,124300.0
2009-07-30 14:50:00,30.33,30.37,30.29,30.29,182000.0,19.8556,19.8818,19.8294,19.8294,182000.0
2009-07-30 15:00:00,30.3,30.51,30.29,30.51,233600.0,19.8359,19.9734,19.8294,19.9734,233600.0
2009-07-30 15:10:00,30.51,30.51,30.44,30.45,116200.0,19.9734,19.9734,19.9276,19.9341,116200.0
2009-07-30 15:20:00,30.46,30.46,30.35,30.4,139600.0,19.9407,19.9407,19.8687,19.9014,139600.0
2009-07-30 15:30:00,30.4,30.43,30.29,30.35,209000.0,19.9014,19.9211,19.8294,19.8687,209000.0
2009-07-30 15:40:00,30.35,30.35,30.28,30.34,293000.0,19.8687,19.8687,19.8229,19.8621,293000.0
2009-07-30 15:50:00,30.34,30.35,30.19,30.21,507500.0,19.8621,19.8687,19.7639,19.777,507500.0
2009-07-31 09:30:00,30.17,30.81,29.98,30.74,246800.0,19.7508,20.1698,19.6265,20.124,246800.0
2009-07-31 09:40:00,30.73,30.9,30.53,30.53,406900.0,20.1174,20.2287,19.9865,19.9865,406900.0
2009-07-31 09:50:00,30.53,30.54,30.24,30.25,213300.0,19.9865,19.9931,19.7967,19.8032,213300.0
2009-07-31 10:00:00,30.25,30.25,30.02,30.2,289400.0,19.8032,19.8032,19.6526,19.7705,289400.0
2009-07-31 10:10:00,30.21,30.35,30.2,30.3,146200.0,19.777,19.8687,19.7705,19.8359,146200.0
2009-07-31 10:20:00,30.29,30.45,30.28,30.35,72800.0,19.8294,19.9341,19.8229,19.8687,72800.0
2009-07-31 10:30:00,30.35,30.39,30.19,30.22,142400.0,19.8687,19.8949,19.7639,19.7836,142400.0
2009-07-31 10:40:00,30.23,30.37,30.22,30.23,123800.0,19.7901,19.8818,19.7836,19.7901,123800.0
2009-07-31 10:50:00,30.22,30.24,30.15,30.22,116000.0,19.7836,19.7967,19.7377,19.7836,116000.0
2009-07-31 11:00:00,30.23,30.34,30.22,30.29,100600.0,19.7901,19.8621,19.7836,19.8294,100600.0
2009-07-31 11:10:00,30.29,30.37,30.21,30.22,77300.0,19.8294,19.8818,19.777,19.7836,77300.0
2009-07-31 11:20:00,30.23,30.27,30.16,30.17,88000.0,19.7901,19.8163,19.7443,19.7508,88000.0
2009-07-31 11:30:00,30.15,30.29,30.1,30.24,80000.0,19.7377,19.8294,19.705,19.7967,80000.0
2009-07-31 11:40:00,30.24,30.3,30.18,30.28,77100.0,19.7967,19.8359,19.7574,19.8229,77100.0
2009-07-31 11:50:00,30.28,30.33,30.17,30.21,78700.0,19.8229,19.8556,19.7508,19.777,78700.0
2009-07-31 12:00:00,30.2,30.21,30.14,30.14,43800.0,19.7705,19.777,19.7312,19.7312,43800.0
2009-07-31 12:10:00,30.14,30.17,30.1,30.1,49800.0,19.7312,19.7508,19.705,19.705,49800.0
2009-07-31 12:20:00,30.09,30.21,30.09,30.17,60100.0,19.6985,19.777,19.6985,19.7508,60100.0
2009-07-31 12:30:00,30.17,30.22,30.16,30.19,64200.0,19.7508,19.7836,19.7443,19.7639,64200.0
2009-07-31 12:40:00,30.18,30.19,30.07,30.1,81600.0,19.7574,19.7639,19.6854,19.705,81600.0
2009-07-31 12:50:00,30.11,30.2,30.1,30.19,149200.0,19.7116,19.7705,19.705,19.7639,149200.0
2009-07-31 13:00:00,30.2,30.32,30.17,30.32,113000.0,19.7705,19.849,19.7508,19.849,113000.0
2009-07-31 13:10:00,30.31,30.39,30.31,30.34,71700.0,19.8425,19.8949,19.8425,19.8621,71700.0
2009-07-31 13:20:00,30.35,30.4,30.33,30.4,115800.0,19.8687,19.9014,19.8556,19.9014,115800.0
2009-07-31 13:30:00,30.4,30.43,30.38,30.39,175700.0,19.9014,19.9211,19.8883,19.8949,175700.0
2009-07-31 13:40:00,30.39,30.4,30.38,30.39,98400.0,19.8949,19.9014,19.8883,19.8949,98400.0
2009-07-31 13:50:00,30.4,30.4,30.34,30.38,155400.0,19.9014,19.9014,19.8621,19.8883,155400.0
2009-07-31 14:00:00,30.38,30.4,30.35,30.37,202100.0,19.8883,19.9014,19.8687,19.8818,202100.0
2009-07-31 14:10:00,30.38,30.48,30.38,30.44,138000.0,19.8883,19.9538,19.8883,19.9276,138000.0
2009-07-31 14:20:00,30.44,30.48,30.4,30.47,230700.0,19.9276,19.9538,19.9014,19.9472,230700.0
2009-07-31 14:30:00,30.47,30.6,30.43,30.44,320900.0,19.9472,20.0323,19.9211,19.9276,320900.0
2009-07-31 14:40:00,30.43,30.44,30.34,30.38,66900.0,19.9211,19.9276,19.8621,19.8883,66900.0
2009-07-31 14:50:00,30.39,30.41,30.33,30.35,90300.0,19.8949,19.908,19.8556,19.8687,90300.0
2009-07-31 15:00:00,30.34,30.42,30.33,30.41,274300.0,19.8621,19.9145,19.8556,19.908,274300.0
2009-07-31 15:10:00,30.4,30.44,30.39,30.41,71700.0,19.9014,19.9276,19.8949,19.908,71700.0
2009-07-31 15:20:00,30.41,30.5,30.39,30.4,451600.0,19.908,19.9669,19.8949,19.9014,451600.0
2009-07-31 15:30:00,30.41,30.41,30.23,30.24,302800.0,19.908,19.908,19.7901,19.7967,302800.0
2009-07-31 15:40:00,30.24,30.24,30.16,30.19,418900.0,19.7967,19.7967,19.7443,19.7639,418900.0
2009-07-31 15:50:00,30.19,30.21,30.11,30.12,573600.0,19.7639,19.777,19.7116,19.7181,573600.0
2009-08-03 09:30:00,30.66,30.9,30.19,30.41,250000.0,20.0716,20.2287,19.7639,19.908,250000.0
2009-08-03 09:40:00,30.38,30.43,30.21,30.29,135400.0,19.8883,19.9211,19.777,19.8294,135400.0
2009-08-03 09:50:00,30.28,30.39,30.27,30.3,196600.0,19.8229,19.8949,19.8163,19.8359,196600.0
2009-08-03 10:00:00,30.31,30.53,30.29,30.4,172500.0,19.8425,19.9865,19.8294,19.9014,172500.0
2009-08-03 10:10:00,30.4,30.54,30.32,30.46,151000.0,19.9014,19.9931,19.849,19.9407,151000.0
2009-08-03 10:20:00,30.47,30.6,30.45,30.51,192400.0,19.9472,20.0323,19.9341,19.9734,192400.0
2009-08-03 10:30:00,30.51,30.66,30.42,30.42,171700.0,19.9734,20.0716,19.9145,19.9145,171700.0
2009-08-03 10:40:00,30.43,30.44,30.32,30.32,79800.0,19.9211,19.9276,19.849,19.849,79800.0
2009-08-03 10:50:00,30.33,30.4,30.3,30.33,122700.0,19.8556,19.9014,19.8359,19.8556,122700.0
2009-08-03 11:00:00,30.34,30.41,30.32,30.37,126400.0,19.8621,19.908,19.849,19.8818,126400.0
2009-08-03 11:10:00,30.37,30.38,30.31,30.37,89000.0,19.8818,19.8883,19.8425,19.8818,89000.0
2009-08-03 11:20:00,30.37,30.4,30.34,30.37,96000.0,19.8818,19.9014,19.8621,19.8818,96000.0
2009-08-03 11:30:00,30.36,30.39,30.34,30.36,71000.0,19.8752,19.8949,19.8621,19.8752,71000.0
2009-08-03 11:40:00,30.36,30.41,30.35,30.37,95700.0,19.8752,19.908,19.8687,19.8818,95700.0
2009-08-03 11:50:00,30.36,30.42,30.36,30.4,86100.0,19.8752,19.9145,19.8752,19.9014,86100.0
2009-08-03 12:00:00,30.39,30.42,30.35,30.35,126000.0,19.8949,19.9145,19.8687,19.8687,126000.0
2009-08-03 12:10:00,30.35,30.39,30.32,30.35,58000.0,19.8687,19.8949,19.849,19.8687,58000.0
2009-08-03 12:20:00,30.34,30.41,30.33,30.37,100800.0,19.8621,19.908,19.8556,19.8818,100800.0
2009-08-03 12:30:00,30.37,30.4,30.32,30.35,119600.0,19.8818,19.9014,19.849,19.8687,119600.0
2009-08-03 12:40:00,30.34,30.38,30.34,30.37,81200.0,19.8621,19.8883,19.8621,19.8818,81200.0
2009-08-03 12:50:00,30.37,30.38,30.35,30.37,85900.0,19.8818,19.8883,19.8687,19.8818,85900.0
2009-08-03 13:00:00,30.36,30.4,30.36,30.38,76300.0,19.8752,19.9014,19.8752,19.8883,76300.0
2009-08-03 13:10:00,30.39,30.44,30.35,30.4,84000.0,19.8949,19.9276,19.8687,19.9014,84000.0
2009-08-03 13:20:00,30.41,30.46,30.4,30.45,52700.0,19.908,19.9407,19.9014,19.9341,52700.0
2009-08-03 13:30:00,30.46,30.49,30.4,30.45,121500.0,19.9407,19.9603,19.9014,19.9341,121500.0
2009-08-03 13:40:00,30.45,30.47,30.37,30.41,137700.0,19.9341,19.9472,19.8818,19.908,137700.0
2009-08-03 13:50:00,30.41,30.41,30.38,30.39,76700.0,19.908,19.908,19.8883,19.8949,76700.0
2009-08-03 14:00:00,30.39,30.4,30.39,30.39,94700.0,19.8949,19.9014,19.8949,19.8949,94700.0
2009-08-03 14:10:00,30.4,30.4,30.39,30.4,47400.0,19.9014,19.9014,19.8949,19.9014,47400.0
2009-08-03 14:20:00,30.4,30.41,30.36,30.38,114200.0,19.9014,19.908,19.8752,19.8883,114200.0
2009-08-03 14:30:00,30.38,30.4,30.33,30.39,92200.0,19.8883,19.9014,19.8556,19.8949,92200.0
2009-08-03 14:40:00,30.39,30.4,30.36,30.38,93600.0,19.8949,19.9014,19.8752,19.8883,93600.0
2009-08-03 14:50:00,30.39,30.39,30.26,30.3,132800.0,19.8949,19.8949,19.8098,19.8359,132800.0
2009-08-03 15:00:00,30.29,30.36,30.28,30.3,224300.0,19.8294,19.8752,19.8229,19.8359,224300.0
2009-08-03 15:10:00,30.3,30.33,30.26,30.31,147700.0,19.8359,19.8556,19.8098,19.8425,147700.0
2009-08-03 15:20:00,30.32,30.36,30.26,30.3,283000.0,19.849,19.8752,19.8098,19.8359,283000.0
2009-08-03 15:30:00,30.3,30.36,30.27,30.29,343700.0,19.8359,19.8752,19.8163,19.8294,343700.0
2009-08-03 15:40:00,30.29,30.4,30.27,30.36,270200.0,19.8294,19.9014,19.8163,19.8752,270200.0
2009-08-03 15:50:00,30.35,30.4,30.35,30.4,263500.0,19.8687,19.9014,19.8687,19.9014,263500.0
2009-08-04 09:30:00,28.83,29.53,28.69,29.53,1344000.0,18.8736,19.3319,18.782,19.3319,1344000.0
2009-08-04 09:40:00,29.52,30.0,29.33,29.55,751700.0,19.3253,19.6396,19.2009,19.345,751700.0
2009-08-04 09:50:00,29.53,29.6,28.65,29.54,494800.0,19.3319,19.3777,18.7558,19.3384,494800.0
2009-08-04 10:00:00,29.56,29.91,29.3,29.32,495800.0,19.3515,19.5806,19.1813,19.1944,495800.0
2009-08-04 10:10:00,29.32,29.35,28.99,29.01,705500.0,19.1944,19.214,18.9784,18.9914,705500.0
2009-08-04 10:20:00,29.01,29.07,28.7,28.88,733000.0,18.9914,19.0307,18.7885,18.9063,733000.0
2009-08-04 10:30:00,28.89,29.35,28.87,29.09,507900.0,18.9129,19.214,18.8998,19.0438,507900.0
2009-08-04 10:40:00,29.09,29.32,29.01,29.11,370200.0,19.0438,19.1944,18.9914,19.0569,370200.0
2009-08-04 10:50:00,29.1,29.27,29.02,29.13,221100.0,19.0504,19.1617,18.998,19.07,221100.0
2009-08-04 11:00:00,29.11,29.39,29.11,29.36,292300.0,19.0569,19.2402,19.0569,19.2206,292300.0
2009-08-04 11:10:00,29.36,29.46,29.3,29.34,223400.0,19.2206,19.286,19.1813,19.2075,223400.0
2009-08-04 11:20:00,29.34,29.44,29.31,29.37,206300.0,19.2075,19.2729,19.1878,19.2271,206300.0
2009-08-04 11:30:00,29.37,29.44,29.27,29.27,184800.0,19.2271,19.2729,19.1617,19.1617,184800.0
2009-08-04 11:40:00,29.27,29.35,29.15,29.19,177300.0,19.1617,19.214,19.0831,19.1093,177300.0
2009-08-04 11:50:00,29.19,29.19,29.0,29.14,279900.0,19.1093,19.1093,18.9849,19.0766,279900.0
2009-08-04 12:00:00,29.15,29.15,29.09,29.11,85900.0,19.0831,19.0831,19.0438,19.0569,85900.0
2009-08-04 12:10:00,29.11,29.14,29.06,29.13,147400.0,19.0569,19.0766,19.0242,19.07,147400.0
2009-08-04 12:20:00,29.13,29.18,29.07,29.11,158200.0,19.07,19.1027,19.0307,19.0569,158200.0
2009-08-04 12:30:00,29.09,29.19,29.09,29.14,132700.0,19.0438,19.1093,19.0438,19.0766,132700.0
2009-08-04 12:40:00,29.14,29.18,29.1,29.17,87100.0,19.0766,19.1027,19.0504,19.0962,87100.0
2009-08-04 12:50:00,29.18,29.18,29.11,29.14,67400.0,19.1027,19.1027,19.0569,19.0766,67400.0
2009-08-04 13:00:00,29.14,29.16,29.09,29.11,69600.0,19.0766,19.0896,19.0438,19.0569,69600.0
2009-08-04 13:10:00,29.12,29.19,29.0,29.13,220400.0,19.0635,19.1093,18.9849,19.07,220400.0
2009-08-04 13:20:00,29.12,29.13,29.0,29.02,152000.0,19.0635,19.07,18.9849,18.998,152000.0
2009-08-04 13:30:00,29.02,29.09,29.01,29.06,200400.0,18.998,19.0438,18.9914,19.0242,200400.0
2009-08-04 13:40:00,29.06,29.08,29.04,29.06,150400.0,19.0242,19.0373,19.0111,19.0242,150400.0
2009-08-04 13:50:00,29.06,29.06,28.96,29.02,228300.0,19.0242,19.0242,18.9587,18.998,228300.0
2009-08-04 14:00:00,29.02,29.05,28.98,29.01,203200.0,18.998,19.0176,18.9718,18.9914,203200.0
2009-08-04 14:10:00,29.01,29.04,28.96,29.0,129400.0,18.9914,19.0111,18.9587,18.9849,129400.0
2009-08-04 14:20:00,29.02,29.03,28.98,28.99,156800.0,18.998,19.0045,18.9718,18.9784,156800.0
2009-08-04 14:30:00,29.0,29.04,28.98,29.01,181200.0,18.9849,19.0111,18.9718,18.9914,181200.0
2009-08-04 14:40:00,29.01,29.02,28.9,28.9,183800.0,18.9914,18.998,18.9194,18.9194,183800.0
2009-08-04 14:50:00,28.9,28.95,28.9,28.92,75200.0,18.9194,18.9522,18.9194,18.9325,75200.0
2009-08-04 15:00:00,28.92,28.99,28.91,28.96,164000.0,18.9325,18.9784,18.926,18.9587,164000.0
2009-08-04 15:10:00,28.97,28.98,28.93,28.97,115200.0,18.9653,18.9718,18.9391,18.9653,115200.0
2009-08-04 15:20:00,28.96,28.97,28.78,28.78,276900.0,18.9587,18.9653,18.8409,18.8409,276900.0
2009-08-04 15:30:00,28.78,28.83,28.75,28.75,328000.0,18.8409,18.8736,18.8212,18.8212,328000.0
2009-08-04 15:40:00,28.76,28.8,28.72,28.72,314200.0,18.8278,18.854,18.8016,18.8016,314200.0
2009-08-04 15:50:00,28.73,28.94,28.72,28.84,560200.0,18.8081,18.9456,18.8016,18.8802,560200.0
2009-08-05 09:30:00,28.15,28.59,27.77,28.1,861900.0,18.4284,18.7165,18.1797,18.3957,861900.0
2009-08-05 09:40:00,28.1,28.15,27.93,28.14,284000.0,18.3957,18.4284,18.2844,18.4219,284000.0
2009-08-05 09:50:00,28.14,28.2,28.07,28.1,165600.0,18.4219,18.4612,18.3761,18.3957,165600.0
2009-08-05 10:00:00,28.11,28.23,27.96,28.19,227100.0,18.4023,18.4808,18.3041,18.4546,227100.0
2009-08-05 10:10:00,28.18,28.24,28.15,28.24,236200.0,18.4481,18.4874,18.4284,18.4874,236200.0
2009-08-05 10:20:00,28.24,28.32,28.2,28.28,189900.0,18.4874,18.5397,18.4612,18.5136,189900.0
2009-08-05 10:30:00,28.27,28.42,28.25,28.35,305600.0,18.507,18.6052,18.4939,18.5594,305600.0
2009-08-05 10:40:00,28.36,28.41,28.27,28.27,218100.0,18.5659,18.5987,18.507,18.507,218100.0
2009-08-05 10:50:00,28.27,28.46,28.27,28.39,242400.0,18.507,18.6314,18.507,18.5856,242400.0
2009-08-05 11:00:00,28.39,28.56,28.38,28.56,358300.0,18.5856,18.6969,18.579,18.6969,358300.0
2009-08-05 11:10:00,28.55,28.56,28.51,28.51,131200.0,18.6903,18.6969,18.6641,18.6641,131200.0
2009-08-05 11:20:00,28.51,28.51,28.4,28.46,83500.0,18.6641,18.6641,18.5921,18.6314,83500.0
2009-08-05 11:30:00,28.45,28.46,28.35,28.4,134300.0,18.6248,18.6314,18.5594,18.5921,134300.0
2009-08-05 11:40:00,28.4,28.47,28.4,28.47,83700.0,18.5921,18.6379,18.5921,18.6379,83700.0
2009-08-05 11:50:00,28.47,28.47,28.4,28.4,59500.0,18.6379,18.6379,18.5921,18.5921,59500.0
2009-08-05 12:00:00,28.4,28.41,28.38,28.4,67900.0,18.5921,18.5987,18.579,18.5921,67900.0
2009-08-05 12:10:00,28.4,28.45,28.39,28.44,82200.0,18.5921,18.6248,18.5856,18.6183,82200.0
2009-08-05 12:20:00,28.44,28.46,28.4,28.41,69100.0,18.6183,18.6314,18.5921,18.5987,69100.0
2009-08-05 12:30:00,28.41,28.44,28.39,28.43,105000.0,18.5987,18.6183,18.5856,18.6117,105000.0
2009-08-05 12:40:00,28.43,28.46,28.43,28.46,35800.0,18.6117,18.6314,18.6117,18.6314,35800.0
2009-08-05 12:50:00,28.46,28.49,28.45,28.45,69300.0,18.6314,18.651,18.6248,18.6248,69300.0
2009-08-05 13:00:00,28.45,28.52,28.43,28.52,133000.0,18.6248,18.6707,18.6117,18.6707,133000.0
2009-08-05 13:10:00,28.51,28.52,28.45,28.49,124400.0,18.6641,18.6707,18.6248,18.651,124400.0
2009-08-05 13:20:00,28.48,28.62,28.48,28.61,322600.0,18.6445,18.7361,18.6445,18.7296,322600.0
2009-08-05 13:30:00,28.61,28.61,28.58,28.59,107000.0,18.7296,18.7296,18.7099,18.7165,107000.0
2009-08-05 13:40:00,28.59,28.68,28.58,28.66,127300.0,18.7165,18.7754,18.7099,18.7623,127300.0
2009-08-05 13:50:00,28.66,28.67,28.57,28.58,113300.0,18.7623,18.7689,18.7034,18.7099,113300.0
2009-08-05 14:00:00,28.57,28.58,28.51,28.54,87200.0,18.7034,18.7099,18.6641,18.6838,87200.0
2009-08-05 14:10:00,28.53,28.55,28.53,28.54,34700.0,18.6772,18.6903,18.6772,18.6838,34700.0
2009-08-05 14:20:00,28.54,28.55,28.5,28.53,64400.0,18.6838,18.6903,18.6576,18.6772,64400.0
2009-08-05 14:30:00,28.53,28.58,28.49,28.5,117800.0,18.6772,18.7099,18.651,18.6576,117800.0
2009-08-05 14:40:00,28.5,28.73,28.49,28.72,168000.0,18.6576,18.8081,18.651,18.8016,168000.0
2009-08-05 14:50:00,28.72,28.73,28.68,28.72,165000.0,18.8016,18.8081,18.7754,18.8016,165000.0
2009-08-05 15:00:00,28.71,28.75,28.71,28.72,96400.0,18.7951,18.8212,18.7951,18.8016,96400.0
2009-08-05 15:10:00,28.72,28.73,28.71,28.71,66100.0,18.8016,18.8081,18.7951,18.7951,66100.0
2009-08-05 15:20:00,28.71,28.8,28.71,28.75,172600.0,18.7951,18.854,18.7951,18.8212,172600.0
2009-08-05 15:30:00,28.75,28.75,28.64,28.67,220500.0,18.8212,18.8212,18.7492,18.7689,220500.0
2009-08-05 15:40:00,28.67,28.67,28.64,28.66,156000.0,18.7689,18.7689,18.7492,18.7623,156000.0
2009-08-05 15:50:00,28.66,28.75,28.66,28.74,414100.0,18.7623,18.8212,18.7623,18.8147,414100.0
2009-08-06 09:30:00,28.85,28.93,28.47,28.84,289700.0,18.8867,18.9391,18.6379,18.8802,289700.0
2009-08-06 09:40:00,28.83,28.98,28.77,28.81,170200.0,18.8736,18.9718,18.8343,18.8605,170200.0
2009-08-06 09:50:00,28.82,28.85,28.67,28.69,148400.0,18.8671,18.8867,18.7689,18.782,148400.0
2009-08-06 10:00:00,28.69,28.69,28.46,28.56,299600.0,18.782,18.782,18.6314,18.6969,299600.0
2009-08-06 10:10:00,28.55,28.56,28.36,28.48,151900.0,18.6903,18.6969,18.5659,18.6445,151900.0
2009-08-06 10:20:00,28.49,28.54,28.42,28.53,63200.0,18.651,18.6838,18.6052,18.6772,63200.0
2009-08-06 10:30:00,28.53,28.54,28.36,28.46,89800.0,18.6772,18.6838,18.5659,18.6314,89800.0
2009-08-06 10:40:00,28.46,28.55,28.4,28.53,105200.0,18.6314,18.6903,18.5921,18.6772,105200.0
2009-08-06 10:50:00,28.53,28.62,28.53,28.6,48100.0,18.6772,18.7361,18.6772,18.723,48100.0
2009-08-06 11:00:00,28.6,28.71,28.59,28.67,148500.0,18.723,18.7951,18.7165,18.7689,148500.0
2009-08-06 11:10:00,28.66,28.72,28.66,28.69,63900.0,18.7623,18.8016,18.7623,18.782,63900.0
2009-08-06 11:20:00,28.7,28.76,28.68,28.74,70000.0,18.7885,18.8278,18.7754,18.8147,70000.0
2009-08-06 11:30:00,28.74,28.77,28.72,28.77,49900.0,18.8147,18.8343,18.8016,18.8343,49900.0
2009-08-06 11:40:00,28.78,28.8,28.71,28.73,54100.0,18.8409,18.854,18.7951,18.8081,54100.0
2009-08-06 11:50:00,28.73,28.75,28.68,28.71,44400.0,18.8081,18.8212,18.7754,18.7951,44400.0
2009-08-06 12:00:00,28.71,28.74,28.7,28.71,37400.0,18.7951,18.8147,18.7885,18.7951,37400.0
2009-08-06 12:10:00,28.73,28.77,28.63,28.65,62300.0,18.8081,18.8343,18.7427,18.7558,62300.0
2009-08-06 12:20:00,28.66,28.7,28.63,28.64,71600.0,18.7623,18.7885,18.7427,18.7492,71600.0
2009-08-06 12:30:00,28.64,28.69,28.61,28.67,60800.0,18.7492,18.782,18.7296,18.7689,60800.0
2009-08-06 12:40:00,28.66,28.69,28.65,28.69,30100.0,18.7623,18.782,18.7558,18.782,30100.0
2009-08-06 12:50:00,28.69,28.7,28.62,28.62,60000.0,18.782,18.7885,18.7361,18.7361,60000.0
2009-08-06 13:00:00,28.63,28.65,28.58,28.63,71300.0,18.7427,18.7558,18.7099,18.7427,71300.0
2009-08-06 13:10:00,28.63,28.64,28.62,28.63,17500.0,18.7427,18.7492,18.7361,18.7427,17500.0
2009-08-06 13:20:00,28.63,28.67,28.62,28.65,38000.0,18.7427,18.7689,18.7361,18.7558,38000.0
2009-08-06 13:30:00,28.65,28.72,28.65,28.71,125200.0,18.7558,18.8016,18.7558,18.7951,125200.0
2009-08-06 13:40:00,28.71,28.72,28.6,28.6,42700.0,18.7951,18.8016,18.723,18.723,42700.0
2009-08-06 13:50:00,28.6,28.64,28.58,28.64,74500.0,18.723,18.7492,18.7099,18.7492,74500.0
2009-08-06 14:00:00,28.63,28.66,28.55,28.58,62500.0,18.7427,18.7623,18.6903,18.7099,62500.0
2009-08-06 14:10:00,28.57,28.63,28.57,28.63,35200.0,18.7034,18.7427,18.7034,18.7427,35200.0
2009-08-06 14:20:00,28.62,28.65,28.6,28.62,49400.0,18.7361,18.7558,18.723,18.7361,49400.0
2009-08-06 14:30:00,28.61,28.62,28.58,28.58,43600.0,18.7296,18.7361,18.7099,18.7099,43600.0
2009-08-06 14:40:00,28.58,28.61,28.57,28.6,37300.0,18.7099,18.7296,18.7034,18.723,37300.0
2009-08-06 14:50:00,28.6,28.69,28.6,28.67,102700.0,18.723,18.782,18.723,18.7689,102700.0
2009-08-06 15:00:00,28.67,28.67,28.65,28.67,22500.0,18.7689,18.7689,18.7558,18.7689,22500.0
2009-08-06 15:10:00,28.67,28.69,28.66,28.69,46900.0,18.7689,18.782,18.7623,18.782,46900.0
2009-08-06 15:20:00,28.69,28.7,28.68,28.7,69100.0,18.782,18.7885,18.7754,18.7885,69100.0
2009-08-06 15:30:00,28.7,28.7,28.65,28.69,149300.0,18.7885,18.7885,18.7558,18.782,149300.0
2009-08-06 15:40:00,28.69,28.69,28.63,28.66,205200.0,18.782,18.782,18.7427,18.7623,205200.0
2009-08-06 15:50:00,28.66,28.7,28.59,28.7,274300.0,18.7623,18.7885,18.7165,18.7885,274300.0
2009-08-07 09:30:00,29.02,29.08,28.6,28.84,185000.0,18.998,19.0373,18.723,18.8802,185000.0
2009-08-07 09:40:00,28.81,28.82,28.72,28.76,90700.0,18.8605,18.8671,18.8016,18.8278,90700.0
2009-08-07 09:50:00,28.75,28.76,28.57,28.57,161000.0,18.8212,18.8278,18.7034,18.7034,161000.0
2009-08-07 10:00:00,28.57,28.59,28.44,28.49,97600.0,18.7034,18.7165,18.6183,18.651,97600.0
2009-08-07 10:10:00,28.49,28.69,28.48,28.62,60900.0,18.651,18.782,18.6445,18.7361,60900.0
2009-08-07 10:20:00,28.63,28.65,28.54,28.55,85300.0,18.7427,18.7558,18.6838,18.6903,85300.0
2009-08-07 10:30:00,28.55,28.66,28.54,28.64,94200.0,18.6903,18.7623,18.6838,18.7492,94200.0
2009-08-07 10:40:00,28.64,28.64,28.53,28.53,123800.0,18.7492,18.7492,18.6772,18.6772,123800.0
2009-08-07 10:50:00,28.53,28.63,28.5,28.57,67300.0,18.6772,18.7427,18.6576,18.7034,67300.0
2009-08-07 11:00:00,28.57,28.7,28.57,28.67,94500.0,18.7034,18.7885,18.7034,18.7689,94500.0
2009-08-07 11:10:00,28.66,28.69,28.58,28.61,61100.0,18.7623,18.782,18.7099,18.7296,61100.0
2009-08-07 11:20:00,28.61,28.61,28.58,28.6,63000.0,18.7296,18.7296,18.7099,18.723,63000.0
2009-08-07 11:30:00,28.6,28.62,28.58,28.58,54600.0,18.723,18.7361,18.7099,18.7099,54600.0
2009-08-07 11:40:00,28.58,28.58,28.5,28.53,93100.0,18.7099,18.7099,18.6576,18.6772,93100.0
2009-08-07 11:50:00,28.54,28.57,28.51,28.55,49300.0,18.6838,18.7034,18.6641,18.6903,49300.0
2009-08-07 12:00:00,28.54,28.57,28.52,28.55,55100.0,18.6838,18.7034,18.6707,18.6903,55100.0
2009-08-07 12:10:00,28.55,28.56,28.51,28.54,74700.0,18.6903,18.6969,18.6641,18.6838,74700.0
2009-08-07 12:20:00,28.53,28.55,28.52,28.52,39800.0,18.6772,18.6903,18.6707,18.6707,39800.0
2009-08-07 12:30:00,28.53,28.56,28.52,28.56,46200.0,18.6772,18.6969,18.6707,18.6969,46200.0
2009-08-07 12:40:00,28.55,28.57,28.54,28.55,49800.0,18.6903,18.7034,18.6838,18.6903,49800.0
2009-08-07 12:50:00,28.55,28.55,28.54,28.55,25000.0,18.6903,18.6903,18.6838,18.6903,25000.0
2009-08-07 13:00:00,28.55,28.58,28.53,28.54,52000.0,18.6903,18.7099,18.6772,18.6838,52000.0
2009-08-07 13:10:00,28.55,28.55,28.5,28.52,64200.0,18.6903,18.6903,18.6576,18.6707,64200.0
2009-08-07 13:20:00,28.53,28.6,28.52,28.59,72400.0,18.6772,18.723,18.6707,18.7165,72400.0
2009-08-07 13:30:00,28.59,28.62,28.58,28.6,40900.0,18.7165,18.7361,18.7099,18.723,40900.0
2009-08-07 13:40:00,28.6,28.62,28.58,28.61,45700.0,18.723,18.7361,18.7099,18.7296,45700.0
2009-08-07 13:50:00,28.61,28.61,28.58,28.59,46200.0,18.7296,18.7296,18.7099,18.7165,46200.0
2009-08-07 14:00:00,28.59,28.66,28.58,28.64,75200.0,18.7165,18.7623,18.7099,18.7492,75200.0
2009-08-07 14:10:00,28.64,28.68,28.61,28.64,74700.0,18.7492,18.7754,18.7296,18.7492,74700.0
2009-08-07 14:20:00,28.65,28.7,28.63,28.64,131700.0,18.7558,18.7885,18.7427,18.7492,131700.0
2009-08-07 14:30:00,28.64,28.67,28.62,28.65,117900.0,18.7492,18.7689,18.7361,18.7558,117900.0
2009-08-07 14:40:00,28.65,28.67,28.64,28.67,84600.0,18.7558,18.7689,18.7492,18.7689,84600.0
2009-08-07 14:50:00,28.67,28.75,28.67,28.7,135400.0,18.7689,18.8212,18.7689,18.7885,135400.0
2009-08-07 15:00:00,28.69,28.74,28.69,28.72,171000.0,18.782,18.8147,18.782,18.8016,171000.0
2009-08-07 15:10:00,28.71,28.72,28.69,28.71,132000.0,18.7951,18.8016,18.782,18.7951,132000.0
2009-08-07 15:20:00,28.71,28.79,28.69,28.78,159700.0,18.7951,18.8474,18.782,18.8409,159700.0
2009-08-07 15:30:00,28.77,28.77,28.69,28.7,155900.0,18.8343,18.8343,18.782,18.7885,155900.0
2009-08-07 15:40:00,28.71,28.75,28.7,28.71,211700.0,18.7951,18.8212,18.7885,18.7951,211700.0
2009-08-07 15:50:00,28.71,28.75,28.7,28.72,425800.0,18.7951,18.8212,18.7885,18.8016,425800.0
2009-08-10 09:30:00,28.63,28.7,28.4,28.45,117200.0,18.7427,18.7885,18.5921,18.6248,117200.0
2009-08-10 09:40:00,28.45,28.49,28.23,28.43,160200.0,18.6248,18.651,18.4808,18.6117,160200.0
2009-08-10 09:50:00,28.41,28.59,28.41,28.52,113300.0,18.5987,18.7165,18.5987,18.6707,113300.0
2009-08-10 10:00:00,28.52,28.58,28.51,28.53,102100.0,18.6707,18.7099,18.6641,18.6772,102100.0
2009-08-10 10:10:00,28.54,28.59,28.49,28.5,251800.0,18.6838,18.7165,18.651,18.6576,251800.0
2009-08-10 10:20:00,28.51,28.55,28.49,28.53,123600.0,18.6641,18.6903,18.651,18.6772,123600.0
2009-08-10 10:30:00,28.52,28.53,28.47,28.51,88500.0,18.6707,18.6772,18.6379,18.6641,88500.0
2009-08-10 10:40:00,28.51,28.54,28.48,28.5,70100.0,18.6641,18.6838,18.6445,18.6576,70100.0
2009-08-10 10:50:00,28.49,28.54,28.46,28.53,91800.0,18.651,18.6838,18.6314,18.6772,91800.0
2009-08-10 11:00:00,28.54,28.56,28.5,28.5,58900.0,18.6838,18.6969,18.6576,18.6576,58900.0
2009-08-10 11:10:00,28.5,28.6,28.5,28.59,148300.0,18.6576,18.723,18.6576,18.7165,148300.0
2009-08-10 11:20:00,28.59,28.59,28.49,28.5,72500.0,18.7165,18.7165,18.651,18.6576,72500.0
2009-08-10 11:30:00,28.5,28.58,28.5,28.58,203800.0,18.6576,18.7099,18.6576,18.7099,203800.0
2009-08-10 11:40:00,28.58,28.59,28.5,28.51,23400.0,18.7099,18.7165,18.6576,18.6641,23400.0
2009-08-10 11:50:00,28.51,28.51,28.48,28.49,47300.0,18.6641,18.6641,18.6445,18.651,47300.0
2009-08-10 12:00:00,28.48,28.53,28.46,28.5,45500.0,18.6445,18.6772,18.6314,18.6576,45500.0
2009-08-10 12:10:00,28.51,28.53,28.49,28.53,30800.0,18.6641,18.6772,18.651,18.6772,30800.0
2009-08-10 12:20:00,28.53,28.53,28.48,28.5,39100.0,18.6772,18.6772,18.6445,18.6576,39100.0
2009-08-10 12:30:00,28.51,28.51,28.5,28.51,24700.0,18.6641,18.6641,18.6576,18.6641,24700.0
2009-08-10 12:40:00,28.5,28.52,28.47,28.51,78700.0,18.6576,18.6707,18.6379,18.6641,78700.0
2009-08-10 12:50:00,28.51,28.51,28.47,28.48,43700.0,18.6641,18.6641,18.6379,18.6445,43700.0
2009-08-10 13:00:00,28.48,28.49,28.42,28.43,44000.0,18.6445,18.651,18.6052,18.6117,44000.0
2009-08-10 13:10:00,28.43,28.49,28.42,28.48,44800.0,18.6117,18.651,18.6052,18.6445,44800.0
2009-08-10 13:20:00,28.48,28.54,28.48,28.54,96800.0,18.6445,18.6838,18.6445,18.6838,96800.0
2009-08-10 13:30:00,28.53,28.58,28.53,28.55,82300.0,18.6772,18.7099,18.6772,18.6903,82300.0
2009-08-10 13:40:00,28.54,28.56,28.51,28.51,62200.0,18.6838,18.6969,18.6641,18.6641,62200.0
2009-08-10 13:50:00,28.52,28.52,28.47,28.5,40400.0,18.6707,18.6707,18.6379,18.6576,40400.0
2009-08-10 14:00:00,28.49,28.51,28.49,28.51,30100.0,18.651,18.6641,18.651,18.6641,30100.0
2009-08-10 14:10:00,28.51,28.55,28.5,28.54,136100.0,18.6641,18.6903,18.6576,18.6838,136100.0
2009-08-10 14:20:00,28.54,28.64,28.54,28.63,162400.0,18.6838,18.7492,18.6838,18.7427,162400.0
2009-08-10 14:30:00,28.63,28.68,28.62,28.65,132700.0,18.7427,18.7754,18.7361,18.7558,132700.0
2009-08-10 14:40:00,28.64,28.65,28.59,28.59,45600.0,18.7492,18.7558,18.7165,18.7165,45600.0
2009-08-10 14:50:00,28.59,28.66,28.56,28.65,149000.0,18.7165,18.7623,18.6969,18.7558,149000.0
2009-08-10 15:00:00,28.66,28.7,28.63,28.66,213700.0,18.7623,18.7885,18.7427,18.7623,213700.0
2009-08-10 15:10:00,28.65,28.66,28.61,28.63,101500.0,18.7558,18.7623,18.7296,18.7427,101500.0
2009-08-10 15:20:00,28.63,28.67,28.62,28.67,122700.0,18.7427,18.7689,18.7361,18.7689,122700.0
2009-08-10 15:30:00,28.67,28.68,28.66,28.68,125300.0,18.7689,18.7754,18.7623,18.7754,125300.0
2009-08-10 15:40:00,28.67,28.78,28.66,28.76,223800.0,18.7689,18.8409,18.7623,18.8278,223800.0
2009-08-10 15:50:00,28.75,28.76,28.64,28.69,401900.0,18.8212,18.8278,18.7492,18.782,401900.0
2009-08-11 09:30:00,28.54,28.54,28.3,28.4,197900.0,18.6838,18.6838,18.5266,18.5921,197900.0
2009-08-11 09:40:00,28.39,28.56,28.34,28.5,192200.0,18.5856,18.6969,18.5528,18.6576,192200.0
2009-08-11 09:50:00,28.51,28.63,28.48,28.61,100600.0,18.6641,18.7427,18.6445,18.7296,100600.0
2009-08-11 10:00:00,28.59,28.65,28.56,28.64,184500.0,18.7165,18.7558,18.6969,18.7492,184500.0
2009-08-11 10:10:00,28.64,28.68,28.58,28.6,126800.0,18.7492,18.7754,18.7099,18.723,126800.0
2009-08-11 10:20:00,28.6,28.63,28.55,28.57,76700.0,18.723,18.7427,18.6903,18.7034,76700.0
2009-08-11 10:30:00,28.56,28.61,28.54,28.55,70200.0,18.6969,18.7296,18.6838,18.6903,70200.0
2009-08-11 10:40:00,28.54,28.6,28.51,28.56,102200.0,18.6838,18.723,18.6641,18.6969,102200.0
2009-08-11 10:50:00,28.56,28.64,28.56,28.57,89200.0,18.6969,18.7492,18.6969,18.7034,89200.0
2009-08-11 11:00:00,28.56,28.6,28.52,28.58,80700.0,18.6969,18.723,18.6707,18.7099,80700.0
2009-08-11 11:10:00,28.58,28.65,28.48,28.48,97600.0,18.7099,18.7558,18.6445,18.6445,97600.0
2009-08-11 11:20:00,28.48,28.52,28.44,28.52,61500.0,18.6445,18.6707,18.6183,18.6707,61500.0
2009-08-11 11:30:00,28.51,28.52,28.48,28.5,56500.0,18.6641,18.6707,18.6445,18.6576,56500.0
2009-08-11 11:40:00,28.5,28.56,28.49,28.55,84300.0,18.6576,18.6969,18.651,18.6903,84300.0
2009-08-11 11:50:00,28.55,28.58,28.53,28.57,40400.0,18.6903,18.7099,18.6772,18.7034,40400.0
2009-08-11 12:00:00,28.57,28.58,28.57,28.58,23400.0,18.7034,18.7099,18.7034,18.7099,23400.0
2009-08-11 12:10:00,28.58,28.58,28.53,28.53,74900.0,18.7099,18.7099,18.6772,18.6772,74900.0
2009-08-11 12:20:00,28.53,28.56,28.53,28.55,63300.0,18.6772,18.6969,18.6772,18.6903,63300.0
2009-08-11 12:30:00,28.54,28.6,28.54,28.6,51800.0,18.6838,18.723,18.6838,18.723,51800.0
2009-08-11 12:40:00,28.59,28.6,28.51,28.51,67700.0,18.7165,18.723,18.6641,18.6641,67700.0
2009-08-11 12:50:00,28.51,28.51,28.45,28.46,60400.0,18.6641,18.6641,18.6248,18.6314,60400.0
2009-08-11 13:00:00,28.46,28.47,28.44,28.45,51900.0,18.6314,18.6379,18.6183,18.6248,51900.0
2009-08-11 13:10:00,28.44,28.45,28.4,28.42,67300.0,18.6183,18.6248,18.5921,18.6052,67300.0
2009-08-11 13:20:00,28.43,28.49,28.42,28.48,67800.0,18.6117,18.651,18.6052,18.6445,67800.0
2009-08-11 13:30:00,28.49,28.5,28.48,28.48,74200.0,18.651,18.6576,18.6445,18.6445,74200.0
2009-08-11 13:40:00,28.49,28.49,28.44,28.44,50800.0,18.651,18.651,18.6183,18.6183,50800.0
2009-08-11 13:50:00,28.44,28.45,28.44,28.44,18400.0,18.6183,18.6248,18.6183,18.6183,18400.0
2009-08-11 14:00:00,28.45,28.49,28.44,28.48,74000.0,18.6248,18.651,18.6183,18.6445,74000.0
2009-08-11 14:10:00,28.49,28.54,28.48,28.54,97400.0,18.651,18.6838,18.6445,18.6838,97400.0
2009-08-11 14:20:00,28.54,28.58,28.53,28.56,78500.0,18.6838,18.7099,18.6772,18.6969,78500.0
2009-08-11 14:30:00,28.57,28.6,28.53,28.54,79900.0,18.7034,18.723,18.6772,18.6838,79900.0
2009-08-11 14:40:00,28.54,28.55,28.5,28.53,74300.0,18.6838,18.6903,18.6576,18.6772,74300.0
2009-08-11 14:50:00,28.53,28.61,28.52,28.59,70200.0,18.6772,18.7296,18.6707,18.7165,70200.0
2009-08-11 15:00:00,28.6,28.63,28.55,28.55,83000.0,18.723,18.7427,18.6903,18.6903,83000.0
2009-08-11 15:10:00,28.56,28.56,28.53,28.54,64800.0,18.6969,18.6969,18.6772,18.6838,64800.0
2009-08-11 15:20:00,28.54,28.58,28.53,28.57,56800.0,18.6838,18.7099,18.6772,18.7034,56800.0
2009-08-11 15:30:00,28.58,28.58,28.53,28.53,122800.0,18.7099,18.7099,18.6772,18.6772,122800.0
2009-08-11 15:40:00,28.53,28.54,28.5,28.53,188700.0,18.6772,18.6838,18.6576,18.6772,188700.0
2009-08-11 15:50:00,28.52,28.53,28.42,28.48,328600.0,18.6707,18.6772,18.6052,18.6445,328600.0
2009-08-12 09:30:00,28.65,28.65,28.04,28.06,154200.0,18.7558,18.7558,18.3564,18.3695,154200.0
2009-08-12 09:40:00,28.06,28.19,28.03,28.06,127000.0,18.3695,18.4546,18.3499,18.3695,127000.0
2009-08-12 09:50:00,28.06,28.19,28.06,28.1,255000.0,18.3695,18.4546,18.3695,18.3957,255000.0
2009-08-12 10:00:00,28.11,28.16,27.98,28.0,386000.0,18.4023,18.435,18.3172,18.3302,386000.0
2009-08-12 10:10:00,28.0,28.12,27.92,28.1,257100.0,18.3302,18.4088,18.2779,18.3957,257100.0
2009-08-12 10:20:00,28.11,28.31,28.1,28.31,189100.0,18.4023,18.5332,18.3957,18.5332,189100.0
2009-08-12 10:30:00,28.31,28.34,28.23,28.24,194400.0,18.5332,18.5528,18.4808,18.4874,194400.0
2009-08-12 10:40:00,28.24,28.33,28.22,28.3,205000.0,18.4874,18.5463,18.4743,18.5266,205000.0
2009-08-12 10:50:00,28.3,28.31,28.26,28.29,68600.0,18.5266,18.5332,18.5005,18.5201,68600.0
2009-08-12 11:00:00,28.28,28.32,28.26,28.32,112400.0,18.5136,18.5397,18.5005,18.5397,112400.0
2009-08-12 11:10:00,28.32,28.33,28.28,28.33,115400.0,18.5397,18.5463,18.5136,18.5463,115400.0
2009-08-12 11:20:00,28.33,28.39,28.32,28.38,76000.0,18.5463,18.5856,18.5397,18.579,76000.0
2009-08-12 11:30:00,28.39,28.42,28.27,28.28,204400.0,18.5856,18.6052,18.507,18.5136,204400.0
2009-08-12 11:40:00,28.28,28.41,28.16,28.16,292700.0,18.5136,18.5987,18.435,18.435,292700.0
2009-08-12 11:50:00,28.17,28.17,28.11,28.15,146300.0,18.4415,18.4415,18.4023,18.4284,146300.0
2009-08-12 12:00:00,28.15,28.15,28.12,28.15,85100.0,18.4284,18.4284,18.4088,18.4284,85100.0
2009-08-12 12:10:00,28.14,28.15,28.13,28.15,46900.0,18.4219,18.4284,18.4154,18.4284,46900.0
2009-08-12 12:20:00,28.15,28.15,28.05,28.06,225100.0,18.4284,18.4284,18.363,18.3695,225100.0
2009-08-12 12:30:00,28.06,28.08,28.03,28.05,275700.0,18.3695,18.3826,18.3499,18.363,275700.0
2009-08-12 12:40:00,28.05,28.06,27.95,27.97,274400.0,18.363,18.3695,18.2975,18.3106,274400.0
2009-08-12 12:50:00,27.97,27.99,27.93,27.95,110300.0,18.3106,18.3237,18.2844,18.2975,110300.0
2009-08-12 13:00:00,27.95,27.98,27.9,27.94,150100.0,18.2975,18.3172,18.2648,18.291,150100.0
2009-08-12 13:10:00,27.94,27.98,27.9,27.9,150300.0,18.291,18.3172,18.2648,18.2648,150300.0
2009-08-12 13:20:00,27.91,27.94,27.89,27.94,90700.0,18.2713,18.291,18.2582,18.291,90700.0
2009-08-12 13:30:00,27.94,27.94,27.89,27.89,228300.0,18.291,18.291,18.2582,18.2582,228300.0
2009-08-12 13:40:00,27.89,27.96,27.85,27.96,78000.0,18.2582,18.3041,18.2321,18.3041,78000.0
2009-08-12 13:50:00,27.95,27.96,27.9,27.93,191800.0,18.2975,18.3041,18.2648,18.2844,191800.0
2009-08-12 14:00:00,27.93,27.96,27.92,27.95,34300.0,18.2844,18.3041,18.2779,18.2975,34300.0
2009-08-12 14:10:00,27.95,27.96,27.85,27.87,194500.0,18.2975,18.3041,18.2321,18.2451,194500.0
2009-08-12 14:20:00,27.88,27.94,27.84,27.84,126400.0,18.2517,18.291,18.2255,18.2255,126400.0
2009-08-12 14:30:00,27.83,27.89,27.8,27.8,159000.0,18.219,18.2582,18.1993,18.1993,159000.0
2009-08-12 14:40:00,27.8,27.82,27.72,27.74,163400.0,18.1993,18.2124,18.1469,18.16,163400.0
2009-08-12 14:50:00,27.73,27.93,27.71,27.91,224500.0,18.1535,18.2844,18.1404,18.2713,224500.0
2009-08-12 15:00:00,27.91,27.97,27.91,27.96,143100.0,18.2713,18.3106,18.2713,18.3041,143100.0
2009-08-12 15:10:00,27.95,27.96,27.92,27.96,157600.0,18.2975,18.3041,18.2779,18.3041,157600.0
2009-08-12 15:20:00,27.96,28.03,27.94,28.02,180300.0,18.3041,18.3499,18.291,18.3433,180300.0
2009-08-12 15:30:00,28.01,28.1,28.01,28.03,315500.0,18.3368,18.3957,18.3368,18.3499,315500.0
2009-08-12 15:40:00,28.03,28.06,27.97,28.01,710300.0,18.3499,18.3695,18.3106,18.3368,710300.0
2009-08-12 15:50:00,28.01,28.03,27.94,28.0,985400.0,18.3368,18.3499,18.291,18.3302,985400.0
2009-08-13 09:30:00,28.16,28.37,27.97,28.32,364300.0,18.435,18.5725,18.3106,18.5397,364300.0
2009-08-13 09:40:00,28.31,28.37,28.25,28.32,157600.0,18.5332,18.5725,18.4939,18.5397,157600.0
2009-08-13 09:50:00,28.32,28.36,28.26,28.3,218800.0,18.5397,18.5659,18.5005,18.5266,218800.0
2009-08-13 10:00:00,28.3,28.34,28.05,28.05,364500.0,18.5266,18.5528,18.363,18.363,364500.0
2009-08-13 10:10:00,28.05,28.17,28.03,28.15,302900.0,18.363,18.4415,18.3499,18.4284,302900.0
2009-08-13 10:20:00,28.16,28.25,28.15,28.24,137100.0,18.435,18.4939,18.4284,18.4874,137100.0
2009-08-13 10:30:00,28.23,28.27,28.19,28.23,224900.0,18.4808,18.507,18.4546,18.4808,224900.0
2009-08-13 10:40:00,28.22,28.25,28.17,28.21,115600.0,18.4743,18.4939,18.4415,18.4677,115600.0
2009-08-13 10:50:00,28.21,28.3,28.2,28.23,129900.0,18.4677,18.5266,18.4612,18.4808,129900.0
2009-08-13 11:00:00,28.24,28.34,28.21,28.34,72600.0,18.4874,18.5528,18.4677,18.5528,72600.0
2009-08-13 11:10:00,28.34,28.36,28.3,28.35,114200.0,18.5528,18.5659,18.5266,18.5594,114200.0
2009-08-13 11:20:00,28.36,28.39,28.32,28.35,168100.0,18.5659,18.5856,18.5397,18.5594,168100.0
2009-08-13 11:30:00,28.36,28.4,28.35,28.4,71500.0,18.5659,18.5921,18.5594,18.5921,71500.0
2009-08-13 11:40:00,28.4,28.41,28.35,28.38,77700.0,18.5921,18.5987,18.5594,18.579,77700.0
2009-08-13 11:50:00,28.37,28.42,28.37,28.4,45300.0,18.5725,18.6052,18.5725,18.5921,45300.0
2009-08-13 12:00:00,28.4,28.4,28.39,28.4,28300.0,18.5921,18.5921,18.5856,18.5921,28300.0
2009-08-13 12:10:00,28.4,28.4,28.37,28.39,57000.0,18.5921,18.5921,18.5725,18.5856,57000.0
2009-08-13 12:20:00,28.39,28.4,28.37,28.39,58600.0,18.5856,18.5921,18.5725,18.5856,58600.0
2009-08-13 12:30:00,28.39,28.4,28.38,28.4,45500.0,18.5856,18.5921,18.579,18.5921,45500.0
2009-08-13 12:40:00,28.4,28.42,28.39,28.4,100100.0,18.5921,18.6052,18.5856,18.5921,100100.0
2009-08-13 12:50:00,28.4,28.41,28.4,28.4,26600.0,18.5921,18.5987,18.5921,18.5921,26600.0
2009-08-13 13:00:00,28.41,28.5,28.4,28.41,240300.0,18.5987,18.6576,18.5921,18.5987,240300.0
2009-08-13 13:10:00,28.42,28.45,28.36,28.37,162300.0,18.6052,18.6248,18.5659,18.5725,162300.0
2009-08-13 13:20:00,28.37,28.37,28.29,28.29,129100.0,18.5725,18.5725,18.5201,18.5201,129100.0
2009-08-13 13:30:00,28.3,28.32,28.29,28.29,76700.0,18.5266,18.5397,18.5201,18.5201,76700.0
2009-08-13 13:40:00,28.3,28.3,28.25,28.26,47600.0,18.5266,18.5266,18.4939,18.5005,47600.0
2009-08-13 13:50:00,28.28,28.28,28.18,28.21,109200.0,18.5136,18.5136,18.4481,18.4677,109200.0
2009-08-13 14:00:00,28.22,28.23,28.14,28.17,50000.0,18.4743,18.4808,18.4219,18.4415,50000.0
2009-08-13 14:10:00,28.16,28.17,28.12,28.17,88800.0,18.435,18.4415,18.4088,18.4415,88800.0
2009-08-13 14:20:00,28.17,28.22,28.16,28.21,60000.0,18.4415,18.4743,18.435,18.4677,60000.0
2009-08-13 14:30:00,28.21,28.25,28.17,28.25,87000.0,18.4677,18.4939,18.4415,18.4939,87000.0
2009-08-13 14:40:00,28.24,28.29,28.21,28.24,119400.0,18.4874,18.5201,18.4677,18.4874,119400.0
2009-08-13 14:50:00,28.24,28.26,28.19,28.19,60300.0,18.4874,18.5005,18.4546,18.4546,60300.0
2009-08-13 15:00:00,28.19,28.22,28.17,28.2,105300.0,18.4546,18.4743,18.4415,18.4612,105300.0
2009-08-13 15:10:00,28.2,28.23,28.18,28.22,175500.0,18.4612,18.4808,18.4481,18.4743,175500.0
2009-08-13 15:20:00,28.21,28.23,28.18,28.2,127500.0,18.4677,18.4808,18.4481,18.4612,127500.0
2009-08-13 15:30:00,28.2,28.22,28.19,28.21,83000.0,18.4612,18.4743,18.4546,18.4677,83000.0
2009-08-13 15:40:00,28.21,28.24,28.2,28.21,263400.0,18.4677,18.4874,18.4612,18.4677,263400.0
2009-08-13 15:50:00,28.22,28.22,28.17,28.2,473900.0,18.4743,18.4743,18.4415,18.4612,473900.0
2009-08-14 09:30:00,28.22,28.39,28.22,28.3,168700.0,18.4743,18.5856,18.4743,18.5266,168700.0
2009-08-14 09:40:00,28.3,28.32,28.22,28.22,140700.0,18.5266,18.5397,18.4743,18.4743,140700.0
2009-08-14 09:50:00,28.22,28.23,28.01,28.07,119100.0,18.4743,18.4808,18.3368,18.3761,119100.0
2009-08-14 10:00:00,28.07,28.07,27.93,27.99,138800.0,18.3761,18.3761,18.2844,18.3237,138800.0
2009-08-14 10:10:00,27.99,28.0,27.75,27.77,159800.0,18.3237,18.3302,18.1666,18.1797,159800.0
2009-08-14 10:20:00,27.76,27.8,27.67,27.67,156900.0,18.1731,18.1993,18.1142,18.1142,156900.0
2009-08-14 10:30:00,27.68,27.75,27.68,27.73,79600.0,18.1208,18.1666,18.1208,18.1535,79600.0
2009-08-14 10:40:00,27.72,27.81,27.71,27.73,97100.0,18.1469,18.2059,18.1404,18.1535,97100.0
2009-08-14 10:50:00,27.73,27.76,27.68,27.76,76900.0,18.1535,18.1731,18.1208,18.1731,76900.0
2009-08-14 11:00:00,27.76,27.77,27.7,27.71,92400.0,18.1731,18.1797,18.1339,18.1404,92400.0
2009-08-14 11:10:00,27.71,27.73,27.67,27.7,86900.0,18.1404,18.1535,18.1142,18.1339,86900.0
2009-08-14 11:20:00,27.7,27.71,27.68,27.69,65100.0,18.1339,18.1404,18.1208,18.1273,65100.0
2009-08-14 11:30:00,27.69,27.71,27.63,27.66,86100.0,18.1273,18.1404,18.088,18.1077,86100.0
2009-08-14 11:40:00,27.66,27.7,27.63,27.63,53700.0,18.1077,18.1339,18.088,18.088,53700.0
2009-08-14 11:50:00,27.63,27.69,27.62,27.66,71700.0,18.088,18.1273,18.0815,18.1077,71700.0
2009-08-14 12:00:00,27.66,27.66,27.62,27.62,47100.0,18.1077,18.1077,18.0815,18.0815,47100.0
2009-08-14 12:10:00,27.62,27.64,27.62,27.63,30000.0,18.0815,18.0946,18.0815,18.088,30000.0
2009-08-14 12:20:00,27.64,27.64,27.58,27.6,76200.0,18.0946,18.0946,18.0553,18.0684,76200.0
2009-08-14 12:30:00,27.6,27.63,27.59,27.62,58000.0,18.0684,18.088,18.0618,18.0815,58000.0
2009-08-14 12:40:00,27.62,27.73,27.62,27.71,63800.0,18.0815,18.1535,18.0815,18.1404,63800.0
2009-08-14 12:50:00,27.71,27.78,27.7,27.72,223200.0,18.1404,18.1862,18.1339,18.1469,223200.0
2009-08-14 13:00:00,27.72,27.73,27.64,27.66,127000.0,18.1469,18.1535,18.0946,18.1077,127000.0
2009-08-14 13:10:00,27.66,27.69,27.63,27.67,55300.0,18.1077,18.1273,18.088,18.1142,55300.0
2009-08-14 13:20:00,27.67,27.68,27.63,27.66,61000.0,18.1142,18.1208,18.088,18.1077,61000.0
2009-08-14 13:30:00,27.66,27.67,27.63,27.65,100700.0,18.1077,18.1142,18.088,18.1011,100700.0
2009-08-14 13:40:00,27.65,27.71,27.65,27.7,30000.0,18.1011,18.1404,18.1011,18.1339,30000.0
2009-08-14 13:50:00,27.71,27.73,27.7,27.73,26800.0,18.1404,18.1535,18.1339,18.1535,26800.0
2009-08-14 14:00:00,27.74,27.77,27.71,27.73,65900.0,18.16,18.1797,18.1404,18.1535,65900.0
2009-08-14 14:10:00,27.73,27.77,27.72,27.74,32600.0,18.1535,18.1797,18.1469,18.16,32600.0
2009-08-14 14:20:00,27.75,27.75,27.7,27.71,41300.0,18.1666,18.1666,18.1339,18.1404,41300.0
2009-08-14 14:30:00,27.71,27.74,27.7,27.72,51700.0,18.1404,18.16,18.1339,18.1469,51700.0
2009-08-14 14:40:00,27.72,27.75,27.7,27.73,105300.0,18.1469,18.1666,18.1339,18.1535,105300.0
2009-08-14 14:50:00,27.73,27.76,27.71,27.74,103200.0,18.1535,18.1731,18.1404,18.16,103200.0
2009-08-14 15:00:00,27.74,27.83,27.74,27.82,82000.0,18.16,18.219,18.16,18.2124,82000.0
2009-08-14 15:10:00,27.82,27.82,27.78,27.82,61700.0,18.2124,18.2124,18.1862,18.2124,61700.0
2009-08-14 15:20:00,27.82,27.82,27.76,27.77,101900.0,18.2124,18.2124,18.1731,18.1797,101900.0
2009-08-14 15:30:00,27.77,27.78,27.74,27.75,169900.0,18.1797,18.1862,18.16,18.1666,169900.0
2009-08-14 15:40:00,27.75,27.76,27.7,27.73,304100.0,18.1666,18.1731,18.1339,18.1535,304100.0
2009-08-14 15:50:00,27.73,27.84,27.72,27.84,475700.0,18.1535,18.2255,18.1469,18.2255,475700.0
2009-08-17 09:30:00,27.44,27.67,27.32,27.33,315100.0,17.9636,18.1142,17.8851,17.8916,315100.0
2009-08-17 09:40:00,27.32,27.36,27.28,27.29,182200.0,17.8851,17.9113,17.8589,17.8654,182200.0
2009-08-17 09:50:00,27.3,27.37,27.26,27.28,135300.0,17.872,17.9178,17.8458,17.8589,135300.0
2009-08-17 10:00:00,27.28,27.3,27.12,27.14,189600.0,17.8589,17.872,17.7542,17.7672,189600.0
2009-08-17 10:10:00,27.14,27.15,27.07,27.08,114300.0,17.7672,17.7738,17.7214,17.728,114300.0
2009-08-17 10:20:00,27.07,27.14,27.05,27.13,130800.0,17.7214,17.7672,17.7083,17.7607,130800.0
2009-08-17 10:30:00,27.13,27.16,27.05,27.07,135600.0,17.7607,17.7803,17.7083,17.7214,135600.0
2009-08-17 10:40:00,27.07,27.09,27.03,27.07,96400.0,17.7214,17.7345,17.6952,17.7214,96400.0
2009-08-17 10:50:00,27.07,27.11,27.05,27.08,52600.0,17.7214,17.7476,17.7083,17.728,52600.0
2009-08-17 11:00:00,27.1,27.14,27.08,27.1,58200.0,17.7411,17.7672,17.728,17.7411,58200.0
2009-08-17 11:10:00,27.09,27.1,27.04,27.05,145400.0,17.7345,17.7411,17.7018,17.7083,145400.0
2009-08-17 11:20:00,27.06,27.12,27.05,27.07,70600.0,17.7149,17.7542,17.7083,17.7214,70600.0
2009-08-17 11:30:00,27.06,27.09,27.04,27.08,67400.0,17.7149,17.7345,17.7018,17.728,67400.0
2009-08-17 11:40:00,27.08,27.12,27.06,27.09,32200.0,17.728,17.7542,17.7149,17.7345,32200.0
2009-08-17 11:50:00,27.1,27.17,27.09,27.14,61500.0,17.7411,17.7869,17.7345,17.7672,61500.0
2009-08-17 12:00:00,27.14,27.14,27.06,27.08,53800.0,17.7672,17.7672,17.7149,17.728,53800.0
2009-08-17 12:10:00,27.07,27.08,27.05,27.07,25200.0,17.7214,17.728,17.7083,17.7214,25200.0
2009-08-17 12:20:00,27.08,27.08,27.05,27.06,32900.0,17.728,17.728,17.7083,17.7149,32900.0
2009-08-17 12:30:00,27.07,27.11,27.05,27.09,76500.0,17.7214,17.7476,17.7083,17.7345,76500.0
2009-08-17 12:40:00,27.08,27.09,27.06,27.08,43800.0,17.728,17.7345,17.7149,17.728,43800.0
2009-08-17 12:50:00,27.08,27.09,27.06,27.06,62000.0,17.728,17.7345,17.7149,17.7149,62000.0
2009-08-17 13:00:00,27.06,27.06,27.03,27.05,75600.0,17.7149,17.7149,17.6952,17.7083,75600.0
2009-08-17 13:10:00,27.06,27.08,27.05,27.06,49000.0,17.7149,17.728,17.7083,17.7149,49000.0
2009-08-17 13:20:00,27.07,27.07,27.05,27.07,23700.0,17.7214,17.7214,17.7083,17.7214,23700.0
2009-08-17 13:30:00,27.06,27.09,27.03,27.06,56700.0,17.7149,17.7345,17.6952,17.7149,56700.0
2009-08-17 13:40:00,27.05,27.1,27.03,27.09,39200.0,17.7083,17.7411,17.6952,17.7345,39200.0
2009-08-17 13:50:00,27.09,27.13,27.08,27.1,68900.0,17.7345,17.7607,17.728,17.7411,68900.0
2009-08-17 14:00:00,27.11,27.11,27.06,27.07,64500.0,17.7476,17.7476,17.7149,17.7214,64500.0
2009-08-17 14:10:00,27.07,27.14,27.06,27.13,83100.0,17.7214,17.7672,17.7149,17.7607,83100.0
2009-08-17 14:20:00,27.14,27.15,27.11,27.14,75600.0,17.7672,17.7738,17.7476,17.7672,75600.0
2009-08-17 14:30:00,27.14,27.15,27.11,27.12,59900.0,17.7672,17.7738,17.7476,17.7542,59900.0
2009-08-17 14:40:00,27.11,27.12,27.07,27.09,194900.0,17.7476,17.7542,17.7214,17.7345,194900.0
2009-08-17 14:50:00,27.09,27.1,27.07,27.1,106200.0,17.7345,17.7411,17.7214,17.7411,106200.0
2009-08-17 15:00:00,27.09,27.12,27.09,27.11,99400.0,17.7345,17.7542,17.7345,17.7476,99400.0
2009-08-17 15:10:00,27.12,27.12,27.05,27.1,146800.0,17.7542,17.7542,17.7083,17.7411,146800.0
2009-08-17 15:20:00,27.1,27.15,27.06,27.1,235000.0,17.7411,17.7738,17.7149,17.7411,235000.0
2009-08-17 15:30:00,27.09,27.1,27.07,27.07,209900.0,17.7345,17.7411,17.7214,17.7214,209900.0
2009-08-17 15:40:00,27.07,27.1,27.05,27.07,291700.0,17.7214,17.7411,17.7083,17.7214,291700.0
2009-08-17 15:50:00,27.07,27.1,27.03,27.07,439600.0,17.7214,17.7411,17.6952,17.7214,439600.0
2009-08-18 09:30:00,27.06,27.48,27.06,27.26,238300.0,17.8052,18.0816,17.8052,17.9368,238300.0
2009-08-18 09:40:00,27.26,27.4,27.25,27.3,175600.0,17.9368,18.0289,17.9302,17.9631,175600.0
2009-08-18 09:50:00,27.3,27.31,27.2,27.25,128200.0,17.9631,17.9697,17.8973,17.9302,128200.0
2009-08-18 10:00:00,27.26,27.3,27.23,27.29,146200.0,17.9368,17.9631,17.9171,17.9566,146200.0
2009-08-18 10:10:00,27.29,27.33,27.28,27.32,75900.0,17.9566,17.9829,17.95,17.9763,75900.0
2009-08-18 10:20:00,27.32,27.33,27.19,27.19,59000.0,17.9763,17.9829,17.8908,17.8908,59000.0
2009-08-18 10:30:00,27.19,27.21,27.18,27.19,59500.0,17.8908,17.9039,17.8842,17.8908,59500.0
2009-08-18 10:40:00,27.19,27.23,27.18,27.23,67600.0,17.8908,17.9171,17.8842,17.9171,67600.0
2009-08-18 10:50:00,27.23,27.24,27.18,27.18,88600.0,17.9171,17.9237,17.8842,17.8842,88600.0
2009-08-18 11:00:00,27.18,27.23,27.17,27.23,55500.0,17.8842,17.9171,17.8776,17.9171,55500.0
2009-08-18 11:10:00,27.22,27.3,27.22,27.3,74100.0,17.9105,17.9631,17.9105,17.9631,74100.0
2009-08-18 11:20:00,27.3,27.32,27.29,27.31,56200.0,17.9631,17.9763,17.9566,17.9697,56200.0
2009-08-18 11:30:00,27.31,27.4,27.31,27.4,50900.0,17.9697,18.0289,17.9697,18.0289,50900.0
2009-08-18 11:40:00,27.4,27.44,27.37,27.42,72800.0,18.0289,18.0553,18.0092,18.0421,72800.0
2009-08-18 11:50:00,27.43,27.5,27.42,27.48,117600.0,18.0487,18.0947,18.0421,18.0816,117600.0
2009-08-18 12:00:00,27.47,27.54,27.46,27.53,105700.0,18.075,18.1211,18.0684,18.1145,105700.0
2009-08-18 12:10:00,27.52,27.53,27.44,27.45,59600.0,18.1079,18.1145,18.0553,18.0618,59600.0
2009-08-18 12:20:00,27.45,27.47,27.45,27.46,38900.0,18.0618,18.075,18.0618,18.0684,38900.0
2009-08-18 12:30:00,27.47,27.47,27.44,27.44,57100.0,18.075,18.075,18.0553,18.0553,57100.0
2009-08-18 12:40:00,27.45,27.47,27.44,27.47,29800.0,18.0618,18.075,18.0553,18.075,29800.0
2009-08-18 12:50:00,27.47,27.49,27.46,27.48,38800.0,18.075,18.0882,18.0684,18.0816,38800.0
2009-08-18 13:00:00,27.49,27.57,27.48,27.56,96100.0,18.0882,18.1408,18.0816,18.1342,96100.0
2009-08-18 13:10:00,27.56,27.58,27.56,27.57,92600.0,18.1342,18.1474,18.1342,18.1408,92600.0
2009-08-18 13:20:00,27.58,27.61,27.57,27.61,55300.0,18.1474,18.1671,18.1408,18.1671,55300.0
2009-08-18 13:30:00,27.61,27.61,27.52,27.55,133500.0,18.1671,18.1671,18.1079,18.1276,133500.0
2009-08-18 13:40:00,27.56,27.56,27.54,27.54,49000.0,18.1342,18.1342,18.1211,18.1211,49000.0
2009-08-18 13:50:00,27.54,27.55,27.53,27.53,59100.0,18.1211,18.1276,18.1145,18.1145,59100.0
2009-08-18 14:00:00,27.54,27.54,27.51,27.52,47500.0,18.1211,18.1211,18.1013,18.1079,47500.0
2009-08-18 14:10:00,27.52,27.52,27.45,27.46,87500.0,18.1079,18.1079,18.0618,18.0684,87500.0
2009-08-18 14:20:00,27.46,27.49,27.46,27.48,63100.0,18.0684,18.0882,18.0684,18.0816,63100.0
2009-08-18 14:30:00,27.48,27.48,27.44,27.45,127900.0,18.0816,18.0816,18.0553,18.0618,127900.0
2009-08-18 14:40:00,27.46,27.5,27.45,27.5,45400.0,18.0684,18.0947,18.0618,18.0947,45400.0
2009-08-18 14:50:00,27.5,27.51,27.49,27.51,33800.0,18.0947,18.1013,18.0882,18.1013,33800.0
2009-08-18 15:00:00,27.51,27.52,27.5,27.51,35500.0,18.1013,18.1079,18.0947,18.1013,35500.0
2009-08-18 15:10:00,27.51,27.55,27.51,27.53,87800.0,18.1013,18.1276,18.1013,18.1145,87800.0
2009-08-18 15:20:00,27.53,27.57,27.53,27.56,109000.0,18.1145,18.1408,18.1145,18.1342,109000.0
2009-08-18 15:30:00,27.57,27.57,27.48,27.48,237300.0,18.1408,18.1408,18.0816,18.0816,237300.0
2009-08-18 15:40:00,27.48,27.48,27.45,27.46,172200.0,18.0816,18.0816,18.0618,18.0684,172200.0
2009-08-18 15:50:00,27.46,27.47,27.39,27.44,519400.0,18.0684,18.075,18.0224,18.0553,519400.0
2009-08-19 09:30:00,27.13,27.47,27.13,27.41,205300.0,17.8513,18.075,17.8513,18.0355,205300.0
2009-08-19 09:40:00,27.41,27.44,27.31,27.32,170500.0,18.0355,18.0553,17.9697,17.9763,170500.0
2009-08-19 09:50:00,27.31,27.32,27.21,27.23,159400.0,17.9697,17.9763,17.9039,17.9171,159400.0
2009-08-19 10:00:00,27.23,27.4,27.23,27.36,267200.0,17.9171,18.0289,17.9171,18.0026,267200.0
2009-08-19 10:10:00,27.36,27.4,27.36,27.39,53300.0,18.0026,18.0289,18.0026,18.0224,53300.0
2009-08-19 10:20:00,27.39,27.5,27.39,27.49,94300.0,18.0224,18.0947,18.0224,18.0882,94300.0
2009-08-19 10:30:00,27.5,27.51,27.33,27.36,233900.0,18.0947,18.1013,17.9829,18.0026,233900.0
2009-08-19 10:40:00,27.36,27.44,27.36,27.42,62400.0,18.0026,18.0553,18.0026,18.0421,62400.0
2009-08-19 10:50:00,27.42,27.47,27.42,27.44,73400.0,18.0421,18.075,18.0421,18.0553,73400.0
2009-08-19 11:00:00,27.44,27.52,27.44,27.46,95700.0,18.0553,18.1079,18.0553,18.0684,95700.0
2009-08-19 11:10:00,27.47,27.49,27.43,27.48,54100.0,18.075,18.0882,18.0487,18.0816,54100.0
2009-08-19 11:20:00,27.49,27.49,27.39,27.4,85400.0,18.0882,18.0882,18.0224,18.0289,85400.0
2009-08-19 11:30:00,27.4,27.4,27.34,27.35,49600.0,18.0289,18.0289,17.9895,17.996,49600.0
2009-08-19 11:40:00,27.34,27.4,27.34,27.4,59700.0,17.9895,18.0289,17.9895,18.0289,59700.0
2009-08-19 11:50:00,27.4,27.58,27.39,27.57,99600.0,18.0289,18.1474,18.0224,18.1408,99600.0
2009-08-19 12:00:00,27.58,27.71,27.58,27.71,96500.0,18.1474,18.2329,18.1474,18.2329,96500.0
2009-08-19 12:10:00,27.7,27.78,27.68,27.71,109800.0,18.2263,18.279,18.2132,18.2329,109800.0
2009-08-19 12:20:00,27.7,27.75,27.68,27.71,112600.0,18.2263,18.2592,18.2132,18.2329,112600.0
2009-08-19 12:30:00,27.71,27.72,27.66,27.68,69000.0,18.2329,18.2395,18.2,18.2132,69000.0
2009-08-19 12:40:00,27.68,27.68,27.6,27.61,102300.0,18.2132,18.2132,18.1605,18.1671,102300.0
2009-08-19 12:50:00,27.6,27.67,27.58,27.58,124200.0,18.1605,18.2066,18.1474,18.1474,124200.0
2009-08-19 13:00:00,27.58,27.62,27.56,27.59,65600.0,18.1474,18.1737,18.1342,18.154,65600.0
2009-08-19 13:10:00,27.59,27.64,27.56,27.58,86400.0,18.154,18.1869,18.1342,18.1474,86400.0
2009-08-19 13:20:00,27.58,27.64,27.57,27.59,68800.0,18.1474,18.1869,18.1408,18.154,68800.0
2009-08-19 13:30:00,27.59,27.65,27.59,27.65,32000.0,18.154,18.1934,18.154,18.1934,32000.0
2009-08-19 13:40:00,27.65,27.71,27.63,27.71,109400.0,18.1934,18.2329,18.1803,18.2329,109400.0
2009-08-19 13:50:00,27.71,27.71,27.67,27.69,38200.0,18.2329,18.2329,18.2066,18.2198,38200.0
2009-08-19 14:00:00,27.69,27.72,27.69,27.71,42200.0,18.2198,18.2395,18.2198,18.2329,42200.0
2009-08-19 14:10:00,27.71,27.73,27.69,27.69,50700.0,18.2329,18.2461,18.2198,18.2198,50700.0
2009-08-19 14:20:00,27.69,27.7,27.65,27.66,55200.0,18.2198,18.2263,18.1934,18.2,55200.0
2009-08-19 14:30:00,27.67,27.68,27.65,27.66,76900.0,18.2066,18.2132,18.1934,18.2,76900.0
2009-08-19 14:40:00,27.66,27.69,27.64,27.66,62400.0,18.2,18.2198,18.1869,18.2,62400.0
2009-08-19 14:50:00,27.66,27.73,27.66,27.71,95500.0,18.2,18.2461,18.2,18.2329,95500.0
2009-08-19 15:00:00,27.71,27.71,27.63,27.64,67400.0,18.2329,18.2329,18.1803,18.1869,67400.0
2009-08-19 15:10:00,27.64,27.65,27.58,27.61,86500.0,18.1869,18.1934,18.1474,18.1671,86500.0
2009-08-19 15:20:00,27.6,27.64,27.59,27.63,72100.0,18.1605,18.1869,18.154,18.1803,72100.0
2009-08-19 15:30:00,27.63,27.66,27.57,27.65,141300.0,18.1803,18.2,18.1408,18.1934,141300.0
2009-08-19 15:40:00,27.66,27.66,27.58,27.59,157200.0,18.2,18.2,18.1474,18.154,157200.0
2009-08-19 15:50:00,27.6,27.68,27.6,27.67,286600.0,18.1605,18.2132,18.1605,18.2066,286600.0
2009-08-20 09:30:00,27.64,27.87,27.64,27.73,181000.0,18.1869,18.3382,18.1869,18.2461,181000.0
2009-08-20 09:40:00,27.75,27.93,27.71,27.79,77700.0,18.2592,18.3777,18.2329,18.2856,77700.0
2009-08-20 09:50:00,27.79,27.89,27.71,27.88,89900.0,18.2856,18.3514,18.2329,18.3448,89900.0
2009-08-20 10:00:00,27.88,27.95,27.85,27.85,111100.0,18.3448,18.3908,18.325,18.325,111100.0
2009-08-20 10:10:00,27.86,27.89,27.85,27.88,44000.0,18.3316,18.3514,18.325,18.3448,44000.0
2009-08-20 10:20:00,27.88,27.93,27.82,27.85,69400.0,18.3448,18.3777,18.3053,18.325,69400.0
2009-08-20 10:30:00,27.85,27.89,27.82,27.83,56400.0,18.325,18.3514,18.3053,18.3119,56400.0
2009-08-20 10:40:00,27.84,27.86,27.81,27.84,44300.0,18.3185,18.3316,18.2987,18.3185,44300.0
2009-08-20 10:50:00,27.84,27.84,27.75,27.76,51600.0,18.3185,18.3185,18.2592,18.2658,51600.0
2009-08-20 11:00:00,27.76,27.76,27.69,27.71,45700.0,18.2658,18.2658,18.2198,18.2329,45700.0
2009-08-20 11:10:00,27.7,27.71,27.68,27.7,43900.0,18.2263,18.2329,18.2132,18.2263,43900.0
2009-08-20 11:20:00,27.7,27.71,27.69,27.7,31000.0,18.2263,18.2329,18.2198,18.2263,31000.0
2009-08-20 11:30:00,27.7,27.71,27.67,27.69,37000.0,18.2263,18.2329,18.2066,18.2198,37000.0
2009-08-20 11:40:00,27.69,27.71,27.68,27.7,33000.0,18.2198,18.2329,18.2132,18.2263,33000.0
2009-08-20 11:50:00,27.7,27.81,27.7,27.77,48400.0,18.2263,18.2987,18.2263,18.2724,48400.0
2009-08-20 12:00:00,27.78,27.8,27.77,27.79,18300.0,18.279,18.2921,18.2724,18.2856,18300.0
2009-08-20 12:10:00,27.8,27.8,27.75,27.77,37100.0,18.2921,18.2921,18.2592,18.2724,37100.0
2009-08-20 12:20:00,27.77,27.77,27.71,27.74,27200.0,18.2724,18.2724,18.2329,18.2527,27200.0
2009-08-20 12:30:00,27.74,27.76,27.72,27.75,25400.0,18.2527,18.2658,18.2395,18.2592,25400.0
2009-08-20 12:40:00,27.75,27.75,27.71,27.71,42600.0,18.2592,18.2592,18.2329,18.2329,42600.0
2009-08-20 12:50:00,27.72,27.74,27.7,27.74,31500.0,18.2395,18.2527,18.2263,18.2527,31500.0
2009-08-20 13:00:00,27.74,27.76,27.74,27.74,31200.0,18.2527,18.2658,18.2527,18.2527,31200.0
2009-08-20 13:10:00,27.75,27.77,27.73,27.77,35500.0,18.2592,18.2724,18.2461,18.2724,35500.0
2009-08-20 13:20:00,27.76,27.79,27.74,27.78,26900.0,18.2658,18.2856,18.2527,18.279,26900.0
2009-08-20 13:30:00,27.79,27.8,27.75,27.76,45200.0,18.2856,18.2921,18.2592,18.2658,45200.0
2009-08-20 13:40:00,27.75,27.8,27.74,27.78,31700.0,18.2592,18.2921,18.2527,18.279,31700.0
2009-08-20 13:50:00,27.78,27.79,27.76,27.77,23200.0,18.279,18.2856,18.2658,18.2724,23200.0
2009-08-20 14:00:00,27.76,27.79,27.76,27.77,15200.0,18.2658,18.2856,18.2658,18.2724,15200.0
2009-08-20 14:10:00,27.77,27.78,27.74,27.76,33100.0,18.2724,18.279,18.2527,18.2658,33100.0
2009-08-20 14:20:00,27.77,27.81,27.76,27.78,101400.0,18.2724,18.2987,18.2658,18.279,101400.0
2009-08-20 14:30:00,27.79,27.82,27.77,27.79,48500.0,18.2856,18.3053,18.2724,18.2856,48500.0
2009-08-20 14:40:00,27.78,27.84,27.78,27.83,46600.0,18.279,18.3185,18.279,18.3119,46600.0
2009-08-20 14:50:00,27.83,27.86,27.82,27.84,35700.0,18.3119,18.3316,18.3053,18.3185,35700.0
2009-08-20 15:00:00,27.84,27.92,27.84,27.9,69400.0,18.3185,18.3711,18.3185,18.3579,69400.0
2009-08-20 15:10:00,27.9,27.92,27.89,27.9,64100.0,18.3579,18.3711,18.3514,18.3579,64100.0
2009-08-20 15:20:00,27.91,27.97,27.9,27.96,173700.0,18.3645,18.404,18.3579,18.3974,173700.0
2009-08-20 15:30:00,27.96,28.03,27.95,28.02,240800.0,18.3974,18.4435,18.3908,18.4369,240800.0
2009-08-20 15:40:00,28.02,28.04,27.98,27.98,143100.0,18.4369,18.4501,18.4106,18.4106,143100.0
2009-08-20 15:50:00,27.98,28.0,27.95,27.97,290500.0,18.4106,18.4237,18.3908,18.404,290500.0
2009-08-21 09:30:00,28.12,28.47,28.07,28.4,704200.0,18.5027,18.733,18.4698,18.6869,704200.0
2009-08-21 09:40:00,28.42,28.44,28.35,28.38,136700.0,18.7001,18.7133,18.654,18.6738,136700.0
2009-08-21 09:50:00,28.38,28.4,28.33,28.38,116500.0,18.6738,18.6869,18.6409,18.6738,116500.0
2009-08-21 10:00:00,28.39,28.57,28.39,28.54,134400.0,18.6804,18.7988,18.6804,18.7791,134400.0
2009-08-21 10:10:00,28.54,28.7,28.52,28.65,114700.0,18.7791,18.8843,18.7659,18.8514,114700.0
2009-08-21 10:20:00,28.65,28.68,28.58,28.6,71800.0,18.8514,18.8712,18.8054,18.8185,71800.0
2009-08-21 10:30:00,28.6,28.63,28.54,28.58,88000.0,18.8185,18.8383,18.7791,18.8054,88000.0
2009-08-21 10:40:00,28.58,28.62,28.48,28.54,84400.0,18.8054,18.8317,18.7396,18.7791,84400.0
2009-08-21 10:50:00,28.55,28.55,28.47,28.47,77200.0,18.7856,18.7856,18.733,18.733,77200.0
2009-08-21 11:00:00,28.48,28.48,28.41,28.47,62800.0,18.7396,18.7396,18.6935,18.733,62800.0
2009-08-21 11:10:00,28.47,28.5,28.45,28.5,74700.0,18.733,18.7527,18.7198,18.7527,74700.0
2009-08-21 11:20:00,28.5,28.58,28.49,28.57,71400.0,18.7527,18.8054,18.7462,18.7988,71400.0
2009-08-21 11:30:00,28.58,28.65,28.57,28.63,81900.0,18.8054,18.8514,18.7988,18.8383,81900.0
2009-08-21 11:40:00,28.64,28.65,28.62,28.64,33800.0,18.8449,18.8514,18.8317,18.8449,33800.0
2009-08-21 11:50:00,28.65,28.65,28.58,28.61,46000.0,18.8514,18.8514,18.8054,18.8251,46000.0
2009-08-21 12:00:00,28.61,28.65,28.59,28.6,77000.0,18.8251,18.8514,18.812,18.8185,77000.0
2009-08-21 12:10:00,28.6,28.62,28.58,28.62,46200.0,18.8185,18.8317,18.8054,18.8317,46200.0
2009-08-21 12:20:00,28.63,28.71,28.63,28.7,105600.0,18.8383,18.8909,18.8383,18.8843,105600.0
2009-08-21 12:30:00,28.7,28.72,28.66,28.67,33200.0,18.8843,18.8975,18.858,18.8646,33200.0
2009-08-21 12:40:00,28.67,28.7,28.66,28.68,35100.0,18.8646,18.8843,18.858,18.8712,35100.0
2009-08-21 12:50:00,28.68,28.68,28.61,28.62,31900.0,18.8712,18.8712,18.8251,18.8317,31900.0
2009-08-21 13:00:00,28.63,28.63,28.56,28.58,29900.0,18.8383,18.8383,18.7922,18.8054,29900.0
2009-08-21 13:10:00,28.58,28.59,28.55,28.55,41300.0,18.8054,18.812,18.7856,18.7856,41300.0
2009-08-21 13:20:00,28.55,28.56,28.53,28.54,22900.0,18.7856,18.7922,18.7725,18.7791,22900.0
2009-08-21 13:30:00,28.53,28.58,28.53,28.55,58800.0,18.7725,18.8054,18.7725,18.7856,58800.0
2009-08-21 13:40:00,28.54,28.55,28.52,28.53,25500.0,18.7791,18.7856,18.7659,18.7725,25500.0
2009-08-21 13:50:00,28.53,28.55,28.52,28.54,36500.0,18.7725,18.7856,18.7659,18.7791,36500.0
2009-08-21 14:00:00,28.53,28.56,28.51,28.55,44600.0,18.7725,18.7922,18.7593,18.7856,44600.0
2009-08-21 14:10:00,28.56,28.63,28.56,28.63,30900.0,18.7922,18.8383,18.7922,18.8383,30900.0
2009-08-21 14:20:00,28.63,28.63,28.59,28.61,25900.0,18.8383,18.8383,18.812,18.8251,25900.0
2009-08-21 14:30:00,28.61,28.65,28.6,28.64,32200.0,18.8251,18.8514,18.8185,18.8449,32200.0
2009-08-21 14:40:00,28.64,28.64,28.57,28.57,41900.0,18.8449,18.8449,18.7988,18.7988,41900.0
2009-08-21 14:50:00,28.58,28.6,28.57,28.6,35400.0,18.8054,18.8185,18.7988,18.8185,35400.0
2009-08-21 15:00:00,28.61,28.66,28.61,28.65,65500.0,18.8251,18.858,18.8251,18.8514,65500.0
2009-08-21 15:10:00,28.65,28.75,28.64,28.68,165500.0,18.8514,18.9172,18.8449,18.8712,165500.0
2009-08-21 15:20:00,28.69,28.7,28.65,28.66,48000.0,18.8777,18.8843,18.8514,18.858,48000.0
2009-08-21 15:30:00,28.66,28.68,28.61,28.66,136500.0,18.858,18.8712,18.8251,18.858,136500.0
2009-08-21 15:40:00,28.66,28.71,28.65,28.65,180900.0,18.858,18.8909,18.8514,18.8514,180900.0
2009-08-21 15:50:00,28.66,28.7,28.61,28.66,394400.0,18.858,18.8843,18.8251,18.858,394400.0
2009-08-24 09:30:00,28.8,29.5,28.67,29.29,352400.0,18.9501,19.4107,18.8646,19.2725,352400.0
2009-08-24 09:40:00,29.28,29.28,29.11,29.19,175100.0,19.266,19.266,19.1541,19.2067,175100.0
2009-08-24 09:50:00,29.2,29.21,29.11,29.13,196700.0,19.2133,19.2199,19.1541,19.1673,196700.0
2009-08-24 10:00:00,29.14,29.15,29.04,29.1,114700.0,19.1738,19.1804,19.108,19.1475,114700.0
2009-08-24 10:10:00,29.1,29.1,29.01,29.01,100700.0,19.1475,19.1475,19.0883,19.0883,100700.0
2009-08-24 10:20:00,29.01,29.02,28.95,28.97,144900.0,19.0883,19.0949,19.0488,19.062,144900.0
2009-08-24 10:30:00,28.97,28.98,28.87,28.89,171900.0,19.062,19.0686,18.9962,19.0093,171900.0
2009-08-24 10:40:00,28.88,28.9,28.86,28.87,95600.0,19.0028,19.0159,18.9896,18.9962,95600.0
2009-08-24 10:50:00,28.87,28.94,28.86,28.94,108900.0,18.9962,19.0422,18.9896,19.0422,108900.0
2009-08-24 11:00:00,28.93,28.98,28.93,28.97,55000.0,19.0357,19.0686,19.0357,19.062,55000.0
2009-08-24 11:10:00,28.96,28.97,28.9,28.92,58400.0,19.0554,19.062,19.0159,19.0291,58400.0
2009-08-24 11:20:00,28.92,28.93,28.9,28.9,74400.0,19.0291,19.0357,19.0159,19.0159,74400.0
2009-08-24 11:30:00,28.9,28.98,28.9,28.94,86300.0,19.0159,19.0686,19.0159,19.0422,86300.0
2009-08-24 11:40:00,28.93,28.95,28.9,28.91,57800.0,19.0357,19.0488,19.0159,19.0225,57800.0
2009-08-24 11:50:00,28.91,28.92,28.9,28.92,81900.0,19.0225,19.0291,19.0159,19.0291,81900.0
2009-08-24 12:00:00,28.92,28.94,28.91,28.94,44700.0,19.0291,19.0422,19.0225,19.0422,44700.0
2009-08-24 12:10:00,28.94,28.98,28.93,28.96,71200.0,19.0422,19.0686,19.0357,19.0554,71200.0
2009-08-24 12:20:00,28.96,28.97,28.93,28.94,60900.0,19.0554,19.062,19.0357,19.0422,60900.0
2009-08-24 12:30:00,28.94,28.95,28.9,28.91,45400.0,19.0422,19.0488,19.0159,19.0225,45400.0
2009-08-24 12:40:00,28.92,28.94,28.9,28.9,163800.0,19.0291,19.0422,19.0159,19.0159,163800.0
2009-08-24 12:50:00,28.9,28.91,28.7,28.73,127500.0,19.0159,19.0225,18.8843,18.9041,127500.0
2009-08-24 13:00:00,28.73,28.77,28.67,28.68,64500.0,18.9041,18.9304,18.8646,18.8712,64500.0
2009-08-24 13:10:00,28.67,28.7,28.65,28.65,69500.0,18.8646,18.8843,18.8514,18.8514,69500.0
2009-08-24 13:20:00,28.66,28.66,28.46,28.47,288400.0,18.858,18.858,18.7264,18.733,288400.0
2009-08-24 13:30:00,28.46,28.47,28.35,28.44,310200.0,18.7264,18.733,18.654,18.7133,310200.0
2009-08-24 13:40:00,28.44,28.47,28.36,28.38,150000.0,18.7133,18.733,18.6606,18.6738,150000.0
2009-08-24 13:50:00,28.38,28.43,28.37,28.42,110000.0,18.6738,18.7067,18.6672,18.7001,110000.0
2009-08-24 14:00:00,28.41,28.43,28.39,28.4,49200.0,18.6935,18.7067,18.6804,18.6869,49200.0
2009-08-24 14:10:00,28.4,28.41,28.39,28.4,78300.0,18.6869,18.6935,18.6804,18.6869,78300.0
2009-08-24 14:20:00,28.39,28.4,28.39,28.39,47400.0,18.6804,18.6869,18.6804,18.6804,47400.0
2009-08-24 14:30:00,28.4,28.41,28.38,28.38,76300.0,18.6869,18.6935,18.6738,18.6738,76300.0
2009-08-24 14:40:00,28.39,28.39,28.31,28.36,89400.0,18.6804,18.6804,18.6277,18.6606,89400.0
2009-08-24 14:50:00,28.36,28.38,28.33,28.35,107300.0,18.6606,18.6738,18.6409,18.654,107300.0
2009-08-24 15:00:00,28.35,28.37,28.23,28.24,241400.0,18.654,18.6672,18.5751,18.5817,241400.0
2009-08-24 15:10:00,28.23,28.28,28.2,28.25,210900.0,18.5751,18.608,18.5553,18.5882,210900.0
2009-08-24 15:20:00,28.25,28.36,28.25,28.36,97000.0,18.5882,18.6606,18.5882,18.6606,97000.0
2009-08-24 15:30:00,28.36,28.44,28.35,28.38,134100.0,18.6606,18.7133,18.654,18.6738,134100.0
2009-08-24 15:40:00,28.38,28.41,28.27,28.3,266200.0,18.6738,18.6935,18.6014,18.6211,266200.0
2009-08-24 15:50:00,28.3,28.39,28.3,28.38,359300.0,18.6211,18.6804,18.6211,18.6738,359300.0
2009-08-25 09:30:00,28.37,28.63,28.26,28.51,186000.0,18.6672,18.8383,18.5948,18.7593,186000.0
2009-08-25 09:40:00,28.49,28.57,28.37,28.37,119300.0,18.7462,18.7988,18.6672,18.6672,119300.0
2009-08-25 09:50:00,28.37,28.44,28.29,28.37,147500.0,18.6672,18.7133,18.6146,18.6672,147500.0
2009-08-25 10:00:00,28.37,28.63,28.36,28.47,196900.0,18.6672,18.8383,18.6606,18.733,196900.0
2009-08-25 10:10:00,28.47,28.56,28.4,28.42,119000.0,18.733,18.7922,18.6869,18.7001,119000.0
2009-08-25 10:20:00,28.42,28.47,28.4,28.44,136800.0,18.7001,18.733,18.6869,18.7133,136800.0
2009-08-25 10:30:00,28.44,28.45,28.33,28.33,87200.0,18.7133,18.7198,18.6409,18.6409,87200.0
2009-08-25 10:40:00,28.34,28.38,28.29,28.31,111200.0,18.6475,18.6738,18.6146,18.6277,111200.0
2009-08-25 10:50:00,28.3,28.35,28.3,28.35,69400.0,18.6211,18.654,18.6211,18.654,69400.0
2009-08-25 11:00:00,28.35,28.36,28.33,28.33,44000.0,18.654,18.6606,18.6409,18.6409,44000.0
2009-08-25 11:10:00,28.33,28.35,28.3,28.31,67700.0,18.6409,18.654,18.6211,18.6277,67700.0
2009-08-25 11:20:00,28.31,28.36,28.3,28.34,53700.0,18.6277,18.6606,18.6211,18.6475,53700.0
2009-08-25 11:30:00,28.34,28.36,28.34,28.36,23600.0,18.6475,18.6606,18.6475,18.6606,23600.0
2009-08-25 11:40:00,28.36,28.43,28.35,28.39,61200.0,18.6606,18.7067,18.654,18.6804,61200.0
2009-08-25 11:50:00,28.39,28.4,28.35,28.36,42700.0,18.6804,18.6869,18.654,18.6606,42700.0
2009-08-25 12:00:00,28.36,28.44,28.34,28.41,55700.0,18.6606,18.7133,18.6475,18.6935,55700.0
2009-08-25 12:10:00,28.42,28.42,28.41,28.41,12600.0,18.7001,18.7001,18.6935,18.6935,12600.0
2009-08-25 12:20:00,28.42,28.47,28.4,28.41,57300.0,18.7001,18.733,18.6869,18.6935,57300.0
2009-08-25 12:30:00,28.41,28.47,28.39,28.4,35800.0,18.6935,18.733,18.6804,18.6869,35800.0
2009-08-25 12:40:00,28.39,28.4,28.36,28.36,24400.0,18.6804,18.6869,18.6606,18.6606,24400.0
2009-08-25 12:50:00,28.36,28.37,28.29,28.29,41000.0,18.6606,18.6672,18.6146,18.6146,41000.0
2009-08-25 13:00:00,28.29,28.33,28.29,28.3,77200.0,18.6146,18.6409,18.6146,18.6211,77200.0
2009-08-25 13:10:00,28.31,28.33,28.3,28.32,47900.0,18.6277,18.6409,18.6211,18.6343,47900.0
2009-08-25 13:20:00,28.32,28.32,28.14,28.15,89600.0,18.6343,18.6343,18.5159,18.5224,89600.0
2009-08-25 13:30:00,28.15,28.15,28.14,28.15,27200.0,18.5224,18.5224,18.5159,18.5224,27200.0
2009-08-25 13:40:00,28.15,28.15,28.1,28.11,59300.0,18.5224,18.5224,18.4895,18.4961,59300.0
2009-08-25 13:50:00,28.11,28.16,28.07,28.08,137100.0,18.4961,18.529,18.4698,18.4764,137100.0
2009-08-25 14:00:00,28.07,28.1,28.05,28.08,69200.0,18.4698,18.4895,18.4566,18.4764,69200.0
2009-08-25 14:10:00,28.08,28.08,28.02,28.04,104400.0,18.4764,18.4764,18.4369,18.4501,104400.0
2009-08-25 14:20:00,28.03,28.04,28.03,28.03,41400.0,18.4435,18.4501,18.4435,18.4435,41400.0
2009-08-25 14:30:00,28.03,28.04,27.92,27.92,123700.0,18.4435,18.4501,18.3711,18.3711,123700.0
2009-08-25 14:40:00,27.93,27.93,27.86,27.87,118500.0,18.3777,18.3777,18.3316,18.3382,118500.0
2009-08-25 14:50:00,27.86,27.92,27.83,27.92,146000.0,18.3316,18.3711,18.3119,18.3711,146000.0
2009-08-25 15:00:00,27.92,27.95,27.89,27.91,160100.0,18.3711,18.3908,18.3514,18.3645,160100.0
2009-08-25 15:10:00,27.9,27.91,27.9,27.91,52800.0,18.3579,18.3645,18.3579,18.3645,52800.0
2009-08-25 15:20:00,27.91,27.97,27.89,27.9,252500.0,18.3645,18.404,18.3514,18.3579,252500.0
2009-08-25 15:30:00,27.9,27.9,27.79,27.81,222200.0,18.3579,18.3579,18.2856,18.2987,222200.0
2009-08-25 15:40:00,27.8,27.81,27.7,27.71,331800.0,18.2921,18.2987,18.2263,18.2329,331800.0
2009-08-25 15:50:00,27.7,27.83,27.7,27.75,838300.0,18.2263,18.3119,18.2263,18.2592,838300.0
2009-08-26 09:30:00,27.63,28.18,27.63,27.74,387100.0,18.1803,18.5422,18.1803,18.2527,387100.0
2009-08-26 09:40:00,27.74,27.75,27.57,27.68,264200.0,18.2527,18.2592,18.1408,18.2132,264200.0
2009-08-26 09:50:00,27.68,27.7,27.58,27.61,373100.0,18.2132,18.2263,18.1474,18.1671,373100.0
2009-08-26 10:00:00,27.59,27.74,27.59,27.65,513400.0,18.154,18.2527,18.154,18.1934,513400.0
2009-08-26 10:10:00,27.66,27.7,27.65,27.69,131300.0,18.2,18.2263,18.1934,18.2198,131300.0
2009-08-26 10:20:00,27.7,27.71,27.6,27.62,280500.0,18.2263,18.2329,18.1605,18.1737,280500.0
2009-08-26 10:30:00,27.62,27.69,27.61,27.68,208500.0,18.1737,18.2198,18.1671,18.2132,208500.0
2009-08-26 10:40:00,27.69,27.71,27.67,27.69,248600.0,18.2198,18.2329,18.2066,18.2198,248600.0
2009-08-26 10:50:00,27.69,27.7,27.67,27.68,148700.0,18.2198,18.2263,18.2066,18.2132,148700.0
2009-08-26 11:00:00,27.68,27.73,27.67,27.7,309500.0,18.2132,18.2461,18.2066,18.2263,309500.0
2009-08-26 11:10:00,27.7,27.81,27.67,27.7,500300.0,18.2263,18.2987,18.2066,18.2263,500300.0
2009-08-26 11:20:00,27.7,27.82,27.69,27.8,218000.0,18.2263,18.3053,18.2198,18.2921,218000.0
2009-08-26 11:30:00,27.8,27.83,27.76,27.79,130000.0,18.2921,18.3119,18.2658,18.2856,130000.0
2009-08-26 11:40:00,27.8,27.8,27.75,27.76,63300.0,18.2921,18.2921,18.2592,18.2658,63300.0
2009-08-26 11:50:00,27.76,27.76,27.73,27.74,69300.0,18.2658,18.2658,18.2461,18.2527,69300.0
2009-08-26 12:00:00,27.74,27.74,27.7,27.7,65000.0,18.2527,18.2527,18.2263,18.2263,65000.0
2009-08-26 12:10:00,27.7,27.74,27.7,27.71,124000.0,18.2263,18.2527,18.2263,18.2329,124000.0
2009-08-26 12:20:00,27.72,27.72,27.67,27.67,88700.0,18.2395,18.2395,18.2066,18.2066,88700.0
2009-08-26 12:30:00,27.67,27.68,27.63,27.64,94400.0,18.2066,18.2132,18.1803,18.1869,94400.0
2009-08-26 12:40:00,27.63,27.66,27.6,27.66,72200.0,18.1803,18.2,18.1605,18.2,72200.0
2009-08-26 12:50:00,27.65,27.77,27.64,27.77,58200.0,18.1934,18.2724,18.1869,18.2724,58200.0
2009-08-26 13:00:00,27.77,27.78,27.76,27.77,56600.0,18.2724,18.279,18.2658,18.2724,56600.0
2009-08-26 13:10:00,27.78,27.81,27.73,27.73,124500.0,18.279,18.2987,18.2461,18.2461,124500.0
2009-08-26 13:20:00,27.73,27.8,27.73,27.8,47800.0,18.2461,18.2921,18.2461,18.2921,47800.0
2009-08-26 13:30:00,27.8,27.81,27.78,27.79,67400.0,18.2921,18.2987,18.279,18.2856,67400.0
2009-08-26 13:40:00,27.8,27.87,27.78,27.86,87300.0,18.2921,18.3382,18.279,18.3316,87300.0
2009-08-26 13:50:00,27.85,27.94,27.83,27.93,95800.0,18.325,18.3843,18.3119,18.3777,95800.0
2009-08-26 14:00:00,27.93,27.97,27.93,27.97,66300.0,18.3777,18.404,18.3777,18.404,66300.0
2009-08-26 14:10:00,27.97,27.99,27.94,27.99,63200.0,18.404,18.4172,18.3843,18.4172,63200.0
2009-08-26 14:20:00,27.99,28.04,27.96,28.03,109200.0,18.4172,18.4501,18.3974,18.4435,109200.0
2009-08-26 14:30:00,28.03,28.07,28.02,28.04,224000.0,18.4435,18.4698,18.4369,18.4501,224000.0
2009-08-26 14:40:00,28.04,28.05,27.96,28.05,122400.0,18.4501,18.4566,18.3974,18.4566,122400.0
2009-08-26 14:50:00,28.04,28.05,27.9,27.9,67400.0,18.4501,18.4566,18.3579,18.3579,67400.0
2009-08-26 15:00:00,27.9,27.91,27.87,27.91,73100.0,18.3579,18.3645,18.3382,18.3645,73100.0
2009-08-26 15:10:00,27.91,27.91,27.85,27.86,134500.0,18.3645,18.3645,18.325,18.3316,134500.0
2009-08-26 15:20:00,27.85,27.9,27.83,27.84,169200.0,18.325,18.3579,18.3119,18.3185,169200.0
2009-08-26 15:30:00,27.85,27.87,27.81,27.86,149400.0,18.325,18.3382,18.2987,18.3316,149400.0
2009-08-26 15:40:00,27.86,27.88,27.81,27.85,335900.0,18.3316,18.3448,18.2987,18.325,335900.0
2009-08-26 15:50:00,27.85,27.9,27.83,27.89,480300.0,18.325,18.3579,18.3119,18.3514,480300.0
2009-08-27 09:30:00,27.75,28.03,27.75,27.81,137700.0,18.2592,18.4435,18.2592,18.2987,137700.0
2009-08-27 09:40:00,27.8,27.82,27.71,27.75,69400.0,18.2921,18.3053,18.2329,18.2592,69400.0
2009-08-27 09:50:00,27.76,27.82,27.73,27.75,113100.0,18.2658,18.3053,18.2461,18.2592,113100.0
2009-08-27 10:00:00,27.74,27.77,27.62,27.63,158700.0,18.2527,18.2724,18.1737,18.1803,158700.0
2009-08-27 10:10:00,27.67,27.68,27.62,27.68,118600.0,18.2066,18.2132,18.1737,18.2132,118600.0
2009-08-27 10:20:00,27.68,27.69,27.63,27.64,96800.0,18.2132,18.2198,18.1803,18.1869,96800.0
2009-08-27 10:30:00,27.64,27.66,27.6,27.65,80800.0,18.1869,18.2,18.1605,18.1934,80800.0
2009-08-27 10:40:00,27.65,27.74,27.63,27.65,171500.0,18.1934,18.2527,18.1803,18.1934,171500.0
2009-08-27 10:50:00,27.65,27.65,27.6,27.63,27300.0,18.1934,18.1934,18.1605,18.1803,27300.0
2009-08-27 11:00:00,27.62,27.7,27.6,27.7,67500.0,18.1737,18.2263,18.1605,18.2263,67500.0
2009-08-27 11:10:00,27.71,27.74,27.68,27.74,124200.0,18.2329,18.2527,18.2132,18.2527,124200.0
2009-08-27 11:20:00,27.74,27.79,27.71,27.77,122000.0,18.2527,18.2856,18.2329,18.2724,122000.0
2009-08-27 11:30:00,27.76,27.78,27.74,27.75,65400.0,18.2658,18.279,18.2527,18.2592,65400.0
2009-08-27 11:40:00,27.75,27.77,27.74,27.75,36400.0,18.2592,18.2724,18.2527,18.2592,36400.0
2009-08-27 11:50:00,27.75,27.84,27.74,27.84,44900.0,18.2592,18.3185,18.2527,18.3185,44900.0
2009-08-27 12:00:00,27.84,27.94,27.84,27.93,74400.0,18.3185,18.3843,18.3185,18.3777,74400.0
2009-08-27 12:10:00,27.94,27.98,27.9,27.95,144700.0,18.3843,18.4106,18.3579,18.3908,144700.0
2009-08-27 12:20:00,27.93,28.04,27.92,28.03,57800.0,18.3777,18.4501,18.3711,18.4435,57800.0
2009-08-27 12:30:00,28.03,28.07,27.99,28.01,44600.0,18.4435,18.4698,18.4172,18.4303,44600.0
2009-08-27 12:40:00,28.0,28.01,27.97,27.98,29200.0,18.4237,18.4303,18.404,18.4106,29200.0
2009-08-27 12:50:00,27.98,28.01,27.97,28.0,34300.0,18.4106,18.4303,18.404,18.4237,34300.0
2009-08-27 13:00:00,28.0,28.03,27.99,28.02,23100.0,18.4237,18.4435,18.4172,18.4369,23100.0
2009-08-27 13:10:00,28.02,28.02,27.95,27.97,42200.0,18.4369,18.4369,18.3908,18.404,42200.0
2009-08-27 13:20:00,27.98,28.0,27.93,27.94,44600.0,18.4106,18.4237,18.3777,18.3843,44600.0
2009-08-27 13:30:00,27.93,28.05,27.93,28.02,50700.0,18.3777,18.4566,18.3777,18.4369,50700.0
2009-08-27 13:40:00,28.01,28.03,27.98,27.99,46900.0,18.4303,18.4435,18.4106,18.4172,46900.0
2009-08-27 13:50:00,28.0,28.08,27.97,28.03,41400.0,18.4237,18.4764,18.404,18.4435,41400.0
2009-08-27 14:00:00,28.03,28.11,28.03,28.09,59200.0,18.4435,18.4961,18.4435,18.483,59200.0
2009-08-27 14:10:00,28.09,28.1,28.05,28.08,48200.0,18.483,18.4895,18.4566,18.4764,48200.0
2009-08-27 14:20:00,28.08,28.2,28.06,28.15,238300.0,18.4764,18.5553,18.4632,18.5224,238300.0
2009-08-27 14:30:00,28.15,28.25,28.15,28.24,68400.0,18.5224,18.5882,18.5224,18.5817,68400.0
2009-08-27 14:40:00,28.24,28.33,28.21,28.31,98300.0,18.5817,18.6409,18.5619,18.6277,98300.0
2009-08-27 14:50:00,28.3,28.31,28.28,28.31,73100.0,18.6211,18.6277,18.608,18.6277,73100.0
2009-08-27 15:00:00,28.31,28.31,28.24,28.26,81600.0,18.6277,18.6277,18.5817,18.5948,81600.0
2009-08-27 15:10:00,28.25,28.29,28.25,28.29,69600.0,18.5882,18.6146,18.5882,18.6146,69600.0
2009-08-27 15:20:00,28.28,28.3,28.2,28.22,124100.0,18.608,18.6211,18.5553,18.5685,124100.0
2009-08-27 15:30:00,28.22,28.24,28.19,28.2,113200.0,18.5685,18.5817,18.5488,18.5553,113200.0
2009-08-27 15:40:00,28.19,28.21,28.13,28.18,198600.0,18.5488,18.5619,18.5093,18.5422,198600.0
2009-08-27 15:50:00,28.19,28.23,28.16,28.21,351900.0,18.5488,18.5751,18.529,18.5619,351900.0
2009-08-28 09:30:00,28.54,28.98,28.54,28.82,409100.0,18.7791,19.0686,18.7791,18.9633,409100.0
2009-08-28 09:40:00,28.81,28.85,28.61,28.65,112500.0,18.9567,18.983,18.8251,18.8514,112500.0
2009-08-28 09:50:00,28.64,28.71,28.55,28.57,203800.0,18.8449,18.8909,18.7856,18.7988,203800.0
2009-08-28 10:00:00,28.58,28.62,28.51,28.52,127800.0,18.8054,18.8317,18.7593,18.7659,127800.0
2009-08-28 10:10:00,28.51,28.68,28.5,28.6,108400.0,18.7593,18.8712,18.7527,18.8185,108400.0
2009-08-28 10:20:00,28.61,28.61,28.35,28.37,100400.0,18.8251,18.8251,18.654,18.6672,100400.0
2009-08-28 10:30:00,28.37,28.55,28.33,28.55,79000.0,18.6672,18.7856,18.6409,18.7856,79000.0
2009-08-28 10:40:00,28.55,28.68,28.51,28.68,109600.0,18.7856,18.8712,18.7593,18.8712,109600.0
2009-08-28 10:50:00,28.68,28.71,28.62,28.69,365400.0,18.8712,18.8909,18.8317,18.8777,365400.0
2009-08-28 11:00:00,28.68,28.74,28.62,28.62,204200.0,18.8712,18.9106,18.8317,18.8317,204200.0
2009-08-28 11:10:00,28.62,28.66,28.56,28.63,83700.0,18.8317,18.858,18.7922,18.8383,83700.0
2009-08-28 11:20:00,28.63,28.76,28.63,28.74,222500.0,18.8383,18.9238,18.8383,18.9106,222500.0
2009-08-28 11:30:00,28.74,28.77,28.66,28.69,140400.0,18.9106,18.9304,18.858,18.8777,140400.0
2009-08-28 11:40:00,28.69,28.77,28.68,28.76,83000.0,18.8777,18.9304,18.8712,18.9238,83000.0
2009-08-28 11:50:00,28.75,28.77,28.69,28.71,98100.0,18.9172,18.9304,18.8777,18.8909,98100.0
2009-08-28 12:00:00,28.7,28.74,28.69,28.7,72000.0,18.8843,18.9106,18.8777,18.8843,72000.0
2009-08-28 12:10:00,28.7,28.71,28.69,28.7,77200.0,18.8843,18.8909,18.8777,18.8843,77200.0
2009-08-28 12:20:00,28.7,28.73,28.7,28.72,93500.0,18.8843,18.9041,18.8843,18.8975,93500.0
2009-08-28 12:30:00,28.71,28.76,28.7,28.75,68600.0,18.8909,18.9238,18.8843,18.9172,68600.0
2009-08-28 12:40:00,28.75,28.75,28.71,28.71,70200.0,18.9172,18.9172,18.8909,18.8909,70200.0
2009-08-28 12:50:00,28.71,28.71,28.7,28.7,67800.0,18.8909,18.8909,18.8843,18.8843,67800.0
2009-08-28 13:00:00,28.7,28.73,28.69,28.7,66600.0,18.8843,18.9041,18.8777,18.8843,66600.0
2009-08-28 13:10:00,28.7,28.71,28.69,28.71,110400.0,18.8843,18.8909,18.8777,18.8909,110400.0
2009-08-28 13:20:00,28.71,28.75,28.7,28.75,77700.0,18.8909,18.9172,18.8843,18.9172,77700.0
2009-08-28 13:30:00,28.75,28.77,28.69,28.7,73300.0,18.9172,18.9304,18.8777,18.8843,73300.0
2009-08-28 13:40:00,28.7,28.71,28.66,28.66,147000.0,18.8843,18.8909,18.858,18.858,147000.0
2009-08-28 13:50:00,28.67,28.71,28.66,28.69,167200.0,18.8646,18.8909,18.858,18.8777,167200.0
2009-08-28 14:00:00,28.69,28.71,28.67,28.68,140000.0,18.8777,18.8909,18.8646,18.8712,140000.0
2009-08-28 14:10:00,28.69,28.76,28.68,28.68,189800.0,18.8777,18.9238,18.8712,18.8712,189800.0
2009-08-28 14:20:00,28.68,28.69,28.59,28.63,288400.0,18.8712,18.8777,18.812,18.8383,288400.0
2009-08-28 14:30:00,28.64,28.65,28.59,28.65,132500.0,18.8449,18.8514,18.812,18.8514,132500.0
2009-08-28 14:40:00,28.64,28.71,28.64,28.69,60200.0,18.8449,18.8909,18.8449,18.8777,60200.0
2009-08-28 14:50:00,28.69,28.75,28.69,28.71,115700.0,18.8777,18.9172,18.8777,18.8909,115700.0
2009-08-28 15:00:00,28.71,28.73,28.69,28.7,138300.0,18.8909,18.9041,18.8777,18.8843,138300.0
2009-08-28 15:10:00,28.71,28.74,28.7,28.72,105200.0,18.8909,18.9106,18.8843,18.8975,105200.0
2009-08-28 15:20:00,28.72,28.76,28.7,28.7,146800.0,18.8975,18.9238,18.8843,18.8843,146800.0
2009-08-28 15:30:00,28.7,28.71,28.66,28.68,173400.0,18.8843,18.8909,18.858,18.8712,173400.0
2009-08-28 15:40:00,28.67,28.72,28.64,28.67,194700.0,18.8646,18.8975,18.8449,18.8646,194700.0
2009-08-28 15:50:00,28.67,28.67,28.61,28.63,559600.0,18.8646,18.8646,18.8251,18.8383,559600.0
2009-08-31 09:30:00,28.4,28.66,28.3,28.38,127200.0,18.6869,18.858,18.6211,18.6738,127200.0
2009-08-31 09:40:00,28.38,28.5,28.28,28.3,166300.0,18.6738,18.7527,18.608,18.6211,166300.0
2009-08-31 09:50:00,28.3,28.3,28.14,28.28,114100.0,18.6211,18.6211,18.5159,18.608,114100.0
2009-08-31 10:00:00,28.28,28.29,28.18,28.28,98400.0,18.608,18.6146,18.5422,18.608,98400.0
2009-08-31 10:10:00,28.28,28.32,28.21,28.24,72700.0,18.608,18.6343,18.5619,18.5817,72700.0
2009-08-31 10:20:00,28.23,28.25,28.16,28.23,89800.0,18.5751,18.5882,18.529,18.5751,89800.0
2009-08-31 10:30:00,28.23,28.34,28.2,28.34,122500.0,18.5751,18.6475,18.5553,18.6475,122500.0
2009-08-31 10:40:00,28.34,28.4,28.32,28.38,93600.0,18.6475,18.6869,18.6343,18.6738,93600.0
2009-08-31 10:50:00,28.37,28.41,28.34,28.4,70300.0,18.6672,18.6935,18.6475,18.6869,70300.0
2009-08-31 11:00:00,28.4,28.4,28.33,28.36,45400.0,18.6869,18.6869,18.6409,18.6606,45400.0
2009-08-31 11:10:00,28.35,28.44,28.35,28.42,98400.0,18.654,18.7133,18.654,18.7001,98400.0
2009-08-31 11:20:00,28.42,28.45,28.36,28.38,61300.0,18.7001,18.7198,18.6606,18.6738,61300.0
2009-08-31 11:30:00,28.38,28.46,28.37,28.45,59300.0,18.6738,18.7264,18.6672,18.7198,59300.0
2009-08-31 11:40:00,28.45,28.46,28.33,28.33,37700.0,18.7198,18.7264,18.6409,18.6409,37700.0
2009-08-31 11:50:00,28.33,28.36,28.32,28.32,26800.0,18.6409,18.6606,18.6343,18.6343,26800.0
2009-08-31 12:00:00,28.32,28.38,28.31,28.31,48000.0,18.6343,18.6738,18.6277,18.6277,48000.0
2009-08-31 12:10:00,28.31,28.31,28.27,28.27,33800.0,18.6277,18.6277,18.6014,18.6014,33800.0
2009-08-31 12:20:00,28.27,28.29,28.26,28.26,31600.0,18.6014,18.6146,18.5948,18.5948,31600.0
2009-08-31 12:30:00,28.27,28.27,28.18,28.22,48900.0,18.6014,18.6014,18.5422,18.5685,48900.0
2009-08-31 12:40:00,28.22,28.24,28.2,28.2,38700.0,18.5685,18.5817,18.5553,18.5553,38700.0
2009-08-31 12:50:00,28.2,28.32,28.19,28.32,132800.0,18.5553,18.6343,18.5488,18.6343,132800.0
2009-08-31 13:00:00,28.32,28.39,28.27,28.38,98700.0,18.6343,18.6804,18.6014,18.6738,98700.0
2009-08-31 13:10:00,28.39,28.46,28.38,28.45,91100.0,18.6804,18.7264,18.6738,18.7198,91100.0
2009-08-31 13:20:00,28.45,28.61,28.45,28.6,158700.0,18.7198,18.8251,18.7198,18.8185,158700.0
2009-08-31 13:30:00,28.6,28.62,28.52,28.57,163200.0,18.8185,18.8317,18.7659,18.7988,163200.0
2009-08-31 13:40:00,28.57,28.62,28.56,28.58,90400.0,18.7988,18.8317,18.7922,18.8054,90400.0
2009-08-31 13:50:00,28.58,28.58,28.53,28.53,40200.0,18.8054,18.8054,18.7725,18.7725,40200.0
2009-08-31 14:00:00,28.53,28.54,28.53,28.54,37700.0,18.7725,18.7791,18.7725,18.7791,37700.0
2009-08-31 14:10:00,28.54,28.54,28.48,28.5,86600.0,18.7791,18.7791,18.7396,18.7527,86600.0
2009-08-31 14:20:00,28.5,28.55,28.49,28.52,69100.0,18.7527,18.7856,18.7462,18.7659,69100.0
2009-08-31 14:30:00,28.52,28.62,28.52,28.6,97800.0,18.7659,18.8317,18.7659,18.8185,97800.0
2009-08-31 14:40:00,28.61,28.66,28.6,28.65,78300.0,18.8251,18.858,18.8185,18.8514,78300.0
2009-08-31 14:50:00,28.65,28.74,28.63,28.71,185700.0,18.8514,18.9106,18.8383,18.8909,185700.0
2009-08-31 15:00:00,28.71,28.75,28.67,28.7,173800.0,18.8909,18.9172,18.8646,18.8843,173800.0
2009-08-31 15:10:00,28.71,28.73,28.65,28.68,183500.0,18.8909,18.9041,18.8514,18.8712,183500.0
2009-08-31 15:20:00,28.68,28.75,28.66,28.74,276700.0,18.8712,18.9172,18.858,18.9106,276700.0
2009-08-31 15:30:00,28.75,28.77,28.71,28.76,164200.0,18.9172,18.9304,18.8909,18.9238,164200.0
2009-08-31 15:40:00,28.76,28.8,28.73,28.8,248700.0,18.9238,18.9501,18.9041,18.9501,248700.0
2009-08-31 15:50:00,28.8,28.89,28.75,28.85,946100.0,18.9501,19.0093,18.9172,18.983,946100.0
2009-09-01 09:30:00,28.67,28.95,28.51,28.78,298900.0,18.8646,19.0488,18.7593,18.937,298900.0
2009-09-01 09:40:00,28.76,28.96,28.7,28.89,149700.0,18.9238,19.0554,18.8843,19.0093,149700.0
2009-09-01 09:50:00,28.88,29.02,28.86,28.97,207300.0,19.0028,19.0949,18.9896,19.062,207300.0
2009-09-01 10:00:00,28.98,29.05,28.9,28.99,161000.0,19.0686,19.1146,19.0159,19.0751,161000.0
2009-09-01 10:10:00,29.0,29.03,28.75,28.8,215700.0,19.0817,19.1015,18.9172,18.9501,215700.0
2009-09-01 10:20:00,28.8,28.92,28.77,28.89,143400.0,18.9501,19.0291,18.9304,19.0093,143400.0
2009-09-01 10:30:00,28.88,28.98,28.85,28.91,88600.0,19.0028,19.0686,18.983,19.0225,88600.0
2009-09-01 10:40:00,28.91,28.92,28.84,28.88,55900.0,19.0225,19.0291,18.9764,19.0028,55900.0
2009-09-01 10:50:00,28.87,28.87,28.81,28.81,121600.0,18.9962,18.9962,18.9567,18.9567,121600.0
2009-09-01 11:00:00,28.81,28.85,28.72,28.73,147000.0,18.9567,18.983,18.8975,18.9041,147000.0
2009-09-01 11:10:00,28.72,28.72,28.54,28.63,122600.0,18.8975,18.8975,18.7791,18.8383,122600.0
2009-09-01 11:20:00,28.63,28.63,28.45,28.46,237700.0,18.8383,18.8383,18.7198,18.7264,237700.0
2009-09-01 11:30:00,28.46,28.46,28.31,28.41,183500.0,18.7264,18.7264,18.6277,18.6935,183500.0
2009-09-01 11:40:00,28.41,28.43,28.33,28.34,114100.0,18.6935,18.7067,18.6409,18.6475,114100.0
2009-09-01 11:50:00,28.35,28.38,28.26,28.28,69700.0,18.654,18.6738,18.5948,18.608,69700.0
2009-09-01 12:00:00,28.27,28.37,28.26,28.37,76700.0,18.6014,18.6672,18.5948,18.6672,76700.0
2009-09-01 12:10:00,28.37,28.38,28.23,28.23,49300.0,18.6672,18.6738,18.5751,18.5751,49300.0
2009-09-01 12:20:00,28.23,28.24,28.16,28.22,95400.0,18.5751,18.5817,18.529,18.5685,95400.0
2009-09-01 12:30:00,28.22,28.22,28.14,28.17,71100.0,18.5685,18.5685,18.5159,18.5356,71100.0
2009-09-01 12:40:00,28.16,28.18,28.13,28.17,88000.0,18.529,18.5422,18.5093,18.5356,88000.0
2009-09-01 12:50:00,28.17,28.17,28.07,28.09,98900.0,18.5356,18.5356,18.4698,18.483,98900.0
2009-09-01 13:00:00,28.1,28.12,27.99,28.02,128600.0,18.4895,18.5027,18.4172,18.4369,128600.0
2009-09-01 13:10:00,28.02,28.03,27.96,27.99,92900.0,18.4369,18.4435,18.3974,18.4172,92900.0
2009-09-01 13:20:00,27.99,28.0,27.93,28.0,75400.0,18.4172,18.4237,18.3777,18.4237,75400.0
2009-09-01 13:30:00,28.0,28.0,27.94,27.98,114100.0,18.4237,18.4237,18.3843,18.4106,114100.0
2009-09-01 13:40:00,27.99,28.04,27.98,28.01,77400.0,18.4172,18.4501,18.4106,18.4303,77400.0
2009-09-01 13:50:00,28.01,28.09,27.99,28.07,82700.0,18.4303,18.483,18.4172,18.4698,82700.0
2009-09-01 14:00:00,28.08,28.12,28.07,28.1,58500.0,18.4764,18.5027,18.4698,18.4895,58500.0
2009-09-01 14:10:00,28.1,28.15,28.1,28.13,107400.0,18.4895,18.5224,18.4895,18.5093,107400.0
2009-09-01 14:20:00,28.12,28.14,28.06,28.11,95500.0,18.5027,18.5159,18.4632,18.4961,95500.0
2009-09-01 14:30:00,28.11,28.17,28.09,28.14,55900.0,18.4961,18.5356,18.483,18.5159,55900.0
2009-09-01 14:40:00,28.14,28.15,28.07,28.08,115500.0,18.5159,18.5224,18.4698,18.4764,115500.0
2009-09-01 14:50:00,28.08,28.13,28.08,28.1,90800.0,18.4764,18.5093,18.4764,18.4895,90800.0
2009-09-01 15:00:00,28.11,28.14,28.08,28.08,89400.0,18.4961,18.5159,18.4764,18.4764,89400.0
2009-09-01 15:10:00,28.08,28.11,28.06,28.07,59100.0,18.4764,18.4961,18.4632,18.4698,59100.0
2009-09-01 15:20:00,28.07,28.07,27.97,28.0,133900.0,18.4698,18.4698,18.404,18.4237,133900.0
2009-09-01 15:30:00,28.0,28.08,27.99,28.06,146500.0,18.4237,18.4764,18.4172,18.4632,146500.0
2009-09-01 15:40:00,28.07,28.07,27.94,27.97,184300.0,18.4698,18.4698,18.3843,18.404,184300.0
2009-09-01 15:50:00,27.97,28.08,27.94,28.0,364000.0,18.404,18.4764,18.3843,18.4237,364000.0
2009-09-02 09:30:00,27.97,28.17,27.65,27.66,192800.0,18.404,18.5356,18.1934,18.2,192800.0
2009-09-02 09:40:00,27.67,27.68,27.52,27.57,164000.0,18.2066,18.2132,18.1079,18.1408,164000.0
2009-09-02 09:50:00,27.58,27.81,27.58,27.8,149800.0,18.1474,18.2987,18.1474,18.2921,149800.0
2009-09-02 10:00:00,27.78,27.84,27.68,27.84,149000.0,18.279,18.3185,18.2132,18.3185,149000.0
2009-09-02 10:10:00,27.83,27.93,27.75,27.79,147400.0,18.3119,18.3777,18.2592,18.2856,147400.0
2009-09-02 10:20:00,27.8,27.81,27.68,27.71,119400.0,18.2921,18.2987,18.2132,18.2329,119400.0
2009-09-02 10:30:00,27.7,27.73,27.63,27.68,146900.0,18.2263,18.2461,18.1803,18.2132,146900.0
2009-09-02 10:40:00,27.68,27.77,27.65,27.75,112800.0,18.2132,18.2724,18.1934,18.2592,112800.0
2009-09-02 10:50:00,27.75,27.82,27.71,27.81,115500.0,18.2592,18.3053,18.2329,18.2987,115500.0
2009-09-02 11:00:00,27.81,27.82,27.68,27.7,108700.0,18.2987,18.3053,18.2132,18.2263,108700.0
2009-09-02 11:10:00,27.7,27.75,27.7,27.71,209300.0,18.2263,18.2592,18.2263,18.2329,209300.0
2009-09-02 11:20:00,27.71,27.76,27.7,27.74,79700.0,18.2329,18.2658,18.2263,18.2527,79700.0
2009-09-02 11:30:00,27.74,27.76,27.69,27.69,94100.0,18.2527,18.2658,18.2198,18.2198,94100.0
2009-09-02 11:40:00,27.7,27.74,27.7,27.72,63500.0,18.2263,18.2527,18.2263,18.2395,63500.0
2009-09-02 11:50:00,27.72,27.78,27.68,27.7,190000.0,18.2395,18.279,18.2132,18.2263,190000.0
2009-09-02 12:00:00,27.7,27.74,27.67,27.69,87000.0,18.2263,18.2527,18.2066,18.2198,87000.0
2009-09-02 12:10:00,27.7,27.72,27.64,27.64,123000.0,18.2263,18.2395,18.1869,18.1869,123000.0
2009-09-02 12:20:00,27.65,27.71,27.63,27.67,58900.0,18.1934,18.2329,18.1803,18.2066,58900.0
2009-09-02 12:30:00,27.66,27.68,27.64,27.65,103400.0,18.2,18.2132,18.1869,18.1934,103400.0
2009-09-02 12:40:00,27.65,27.71,27.65,27.7,74500.0,18.1934,18.2329,18.1934,18.2263,74500.0
2009-09-02 12:50:00,27.7,27.74,27.67,27.74,91100.0,18.2263,18.2527,18.2066,18.2527,91100.0
2009-09-02 13:00:00,27.74,27.75,27.72,27.75,64800.0,18.2527,18.2592,18.2395,18.2592,64800.0
2009-09-02 13:10:00,27.75,27.76,27.72,27.72,100800.0,18.2592,18.2658,18.2395,18.2395,100800.0
2009-09-02 13:20:00,27.72,27.75,27.72,27.73,72800.0,18.2395,18.2592,18.2395,18.2461,72800.0
2009-09-02 13:30:00,27.72,27.73,27.71,27.71,47700.0,18.2395,18.2461,18.2329,18.2329,47700.0
2009-09-02 13:40:00,27.71,27.72,27.71,27.72,41400.0,18.2329,18.2395,18.2329,18.2395,41400.0
2009-09-02 13:50:00,27.71,27.72,27.71,27.72,50100.0,18.2329,18.2395,18.2329,18.2395,50100.0
2009-09-02 14:00:00,27.71,27.78,27.71,27.76,127200.0,18.2329,18.279,18.2329,18.2658,127200.0
2009-09-02 14:10:00,27.76,27.77,27.7,27.7,76000.0,18.2658,18.2724,18.2263,18.2263,76000.0
2009-09-02 14:20:00,27.7,27.71,27.69,27.69,36000.0,18.2263,18.2329,18.2198,18.2198,36000.0
2009-09-02 14:30:00,27.69,27.73,27.69,27.7,78000.0,18.2198,18.2461,18.2198,18.2263,78000.0
2009-09-02 14:40:00,27.69,27.7,27.64,27.64,84700.0,18.2198,18.2263,18.1869,18.1869,84700.0
2009-09-02 14:50:00,27.64,27.66,27.63,27.63,81900.0,18.1869,18.2,18.1803,18.1803,81900.0
2009-09-02 15:00:00,27.63,27.64,27.58,27.58,105900.0,18.1803,18.1869,18.1474,18.1474,105900.0
2009-09-02 15:10:00,27.58,27.67,27.57,27.66,108700.0,18.1474,18.2066,18.1408,18.2,108700.0
2009-09-02 15:20:00,27.66,27.66,27.61,27.61,157200.0,18.2,18.2,18.1671,18.1671,157200.0
2009-09-02 15:30:00,27.62,27.68,27.61,27.68,123000.0,18.1737,18.2132,18.1671,18.2132,123000.0
2009-09-02 15:40:00,27.68,27.71,27.62,27.62,334900.0,18.2132,18.2329,18.1737,18.1737,334900.0
2009-09-02 15:50:00,27.62,27.67,27.57,27.57,396700.0,18.1737,18.2066,18.1408,18.1408,396700.0
2009-09-03 09:30:00,27.74,27.93,27.57,27.65,273900.0,18.2527,18.3777,18.1408,18.1934,273900.0
2009-09-03 09:40:00,27.65,27.8,27.64,27.74,135600.0,18.1934,18.2921,18.1869,18.2527,135600.0
2009-09-03 09:50:00,27.74,27.74,27.62,27.72,174200.0,18.2527,18.2527,18.1737,18.2395,174200.0
2009-09-03 10:00:00,27.71,27.77,27.58,27.65,221400.0,18.2329,18.2724,18.1474,18.1934,221400.0
2009-09-03 10:10:00,27.65,27.66,27.58,27.63,156600.0,18.1934,18.2,18.1474,18.1803,156600.0
2009-09-03 10:20:00,27.62,27.66,27.51,27.55,92600.0,18.1737,18.2,18.1013,18.1276,92600.0
2009-09-03 10:30:00,27.56,27.63,27.55,27.58,76400.0,18.1342,18.1803,18.1276,18.1474,76400.0
2009-09-03 10:40:00,27.58,27.63,27.56,27.56,94400.0,18.1474,18.1803,18.1342,18.1342,94400.0
2009-09-03 10:50:00,27.56,27.6,27.54,27.56,56900.0,18.1342,18.1605,18.1211,18.1342,56900.0
2009-09-03 11:00:00,27.56,27.62,27.56,27.6,90800.0,18.1342,18.1737,18.1342,18.1605,90800.0
2009-09-03 11:10:00,27.6,27.64,27.56,27.61,145800.0,18.1605,18.1869,18.1342,18.1671,145800.0
2009-09-03 11:20:00,27.61,27.62,27.56,27.58,59600.0,18.1671,18.1737,18.1342,18.1474,59600.0
2009-09-03 11:30:00,27.58,27.64,27.55,27.58,135900.0,18.1474,18.1869,18.1276,18.1474,135900.0
2009-09-03 11:40:00,27.59,27.61,27.59,27.6,30100.0,18.154,18.1671,18.154,18.1605,30100.0
2009-09-03 11:50:00,27.6,27.61,27.56,27.6,39000.0,18.1605,18.1671,18.1342,18.1605,39000.0
2009-09-03 12:00:00,27.61,27.67,27.58,27.67,34800.0,18.1671,18.2066,18.1474,18.2066,34800.0
2009-09-03 12:10:00,27.67,27.69,27.65,27.65,55000.0,18.2066,18.2198,18.1934,18.1934,55000.0
2009-09-03 12:20:00,27.65,27.66,27.65,27.65,20500.0,18.1934,18.2,18.1934,18.1934,20500.0
2009-09-03 12:30:00,27.66,27.66,27.65,27.66,23500.0,18.2,18.2,18.1934,18.2,23500.0
2009-09-03 12:40:00,27.66,27.68,27.65,27.65,37900.0,18.2,18.2132,18.1934,18.1934,37900.0
2009-09-03 12:50:00,27.65,27.66,27.63,27.65,29500.0,18.1934,18.2,18.1803,18.1934,29500.0
2009-09-03 13:00:00,27.65,27.68,27.62,27.66,96900.0,18.1934,18.2132,18.1737,18.2,96900.0
2009-09-03 13:10:00,27.67,27.69,27.64,27.69,69200.0,18.2066,18.2198,18.1869,18.2198,69200.0
2009-09-03 13:20:00,27.69,27.71,27.67,27.71,50000.0,18.2198,18.2329,18.2066,18.2329,50000.0
2009-09-03 13:30:00,27.71,27.75,27.7,27.75,75500.0,18.2329,18.2592,18.2263,18.2592,75500.0
2009-09-03 13:40:00,27.75,27.79,27.74,27.77,87400.0,18.2592,18.2856,18.2527,18.2724,87400.0
2009-09-03 13:50:00,27.77,27.78,27.76,27.77,52900.0,18.2724,18.279,18.2658,18.2724,52900.0
2009-09-03 14:00:00,27.77,27.81,27.75,27.76,87000.0,18.2724,18.2987,18.2592,18.2658,87000.0
2009-09-03 14:10:00,27.76,27.81,27.76,27.8,72700.0,18.2658,18.2987,18.2658,18.2921,72700.0
2009-09-03 14:20:00,27.79,27.81,27.76,27.81,88700.0,18.2856,18.2987,18.2658,18.2987,88700.0
2009-09-03 14:30:00,27.81,27.81,27.8,27.8,59800.0,18.2987,18.2987,18.2921,18.2921,59800.0
2009-09-03 14:40:00,27.8,27.81,27.79,27.8,85700.0,18.2921,18.2987,18.2856,18.2921,85700.0
2009-09-03 14:50:00,27.8,27.86,27.8,27.83,77700.0,18.2921,18.3316,18.2921,18.3119,77700.0
2009-09-03 15:00:00,27.83,27.88,27.82,27.83,104600.0,18.3119,18.3448,18.3053,18.3119,104600.0
2009-09-03 15:10:00,27.83,27.87,27.83,27.85,59100.0,18.3119,18.3382,18.3119,18.325,59100.0
2009-09-03 15:20:00,27.85,27.86,27.85,27.85,88200.0,18.325,18.3316,18.325,18.325,88200.0
2009-09-03 15:30:00,27.85,27.91,27.85,27.9,126100.0,18.325,18.3645,18.325,18.3579,126100.0
2009-09-03 15:40:00,27.91,28.02,27.9,28.02,222500.0,18.3645,18.4369,18.3579,18.4369,222500.0
2009-09-03 15:50:00,28.01,28.07,28.01,28.04,462800.0,18.4303,18.4698,18.4303,18.4501,462800.0
2009-09-04 09:30:00,27.95,28.44,27.9,28.39,241900.0,18.3908,18.7133,18.3579,18.6804,241900.0
2009-09-04 09:40:00,28.39,28.55,28.36,28.46,236500.0,18.6804,18.7856,18.6606,18.7264,236500.0
2009-09-04 09:50:00,28.47,28.59,28.44,28.51,161500.0,18.733,18.812,18.7133,18.7593,161500.0
2009-09-04 10:00:00,28.51,28.62,28.51,28.56,151100.0,18.7593,18.8317,18.7593,18.7922,151100.0
2009-09-04 10:10:00,28.56,28.63,28.54,28.59,91200.0,18.7922,18.8383,18.7791,18.812,91200.0
2009-09-04 10:20:00,28.58,28.59,28.51,28.51,77800.0,18.8054,18.812,18.7593,18.7593,77800.0
2009-09-04 10:30:00,28.51,28.59,28.5,28.5,101200.0,18.7593,18.812,18.7527,18.7527,101200.0
2009-09-04 10:40:00,28.51,28.54,28.46,28.48,74400.0,18.7593,18.7791,18.7264,18.7396,74400.0
2009-09-04 10:50:00,28.48,28.5,28.44,28.5,92200.0,18.7396,18.7527,18.7133,18.7527,92200.0
2009-09-04 11:00:00,28.5,28.56,28.49,28.52,100000.0,18.7527,18.7922,18.7462,18.7659,100000.0
2009-09-04 11:10:00,28.52,28.53,28.48,28.53,87800.0,18.7659,18.7725,18.7396,18.7725,87800.0
2009-09-04 11:20:00,28.53,28.57,28.51,28.56,73600.0,18.7725,18.7988,18.7593,18.7922,73600.0
2009-09-04 11:30:00,28.56,28.67,28.56,28.65,55700.0,18.7922,18.8646,18.7922,18.8514,55700.0
2009-09-04 11:40:00,28.65,28.7,28.63,28.69,140800.0,18.8514,18.8843,18.8383,18.8777,140800.0
2009-09-04 11:50:00,28.7,28.7,28.67,28.68,35500.0,18.8843,18.8843,18.8646,18.8712,35500.0
2009-09-04 12:00:00,28.67,28.75,28.67,28.74,63000.0,18.8646,18.9172,18.8646,18.9106,63000.0
2009-09-04 12:10:00,28.73,28.8,28.73,28.76,94300.0,18.9041,18.9501,18.9041,18.9238,94300.0
2009-09-04 12:20:00,28.77,28.78,28.75,28.75,67900.0,18.9304,18.937,18.9172,18.9172,67900.0
2009-09-04 12:30:00,28.75,28.76,28.7,28.72,94200.0,18.9172,18.9238,18.8843,18.8975,94200.0
2009-09-04 12:40:00,28.72,28.76,28.72,28.74,24400.0,18.8975,18.9238,18.8975,18.9106,24400.0
2009-09-04 12:50:00,28.74,28.75,28.68,28.68,80100.0,18.9106,18.9172,18.8712,18.8712,80100.0
2009-09-04 13:00:00,28.69,28.69,28.64,28.67,51100.0,18.8777,18.8777,18.8449,18.8646,51100.0
2009-09-04 13:10:00,28.66,28.72,28.66,28.71,79000.0,18.858,18.8975,18.858,18.8909,79000.0
2009-09-04 13:20:00,28.72,28.75,28.71,28.73,72200.0,18.8975,18.9172,18.8909,18.9041,72200.0
2009-09-04 13:30:00,28.72,28.75,28.72,28.75,56400.0,18.8975,18.9172,18.8975,18.9172,56400.0
2009-09-04 13:40:00,28.75,28.78,28.72,28.77,78600.0,18.9172,18.937,18.8975,18.9304,78600.0
2009-09-04 13:50:00,28.77,28.79,28.77,28.78,79200.0,18.9304,18.9435,18.9304,18.937,79200.0
2009-09-04 14:00:00,28.78,28.87,28.78,28.84,193300.0,18.937,18.9962,18.937,18.9764,193300.0
2009-09-04 14:10:00,28.85,28.86,28.78,28.8,119700.0,18.983,18.9896,18.937,18.9501,119700.0
2009-09-04 14:20:00,28.8,28.81,28.73,28.74,32400.0,18.9501,18.9567,18.9041,18.9106,32400.0
2009-09-04 14:30:00,28.73,28.77,28.72,28.75,96400.0,18.9041,18.9304,18.8975,18.9172,96400.0
2009-09-04 14:40:00,28.75,28.77,28.73,28.76,91200.0,18.9172,18.9304,18.9041,18.9238,91200.0
2009-09-04 14:50:00,28.76,28.83,28.76,28.83,73000.0,18.9238,18.9699,18.9238,18.9699,73000.0
2009-09-04 15:00:00,28.83,28.87,28.79,28.79,133700.0,18.9699,18.9962,18.9435,18.9435,133700.0
2009-09-04 15:10:00,28.78,28.81,28.75,28.75,98200.0,18.937,18.9567,18.9172,18.9172,98200.0
2009-09-04 15:20:00,28.75,28.78,28.75,28.78,74800.0,18.9172,18.937,18.9172,18.937,74800.0
2009-09-04 15:30:00,28.77,28.8,28.76,28.8,129500.0,18.9304,18.9501,18.9238,18.9501,129500.0
2009-09-04 15:40:00,28.8,28.9,28.79,28.89,349100.0,18.9501,19.0159,18.9435,19.0093,349100.0
2009-09-04 15:50:00,28.9,28.91,28.86,28.89,635500.0,19.0159,19.0225,18.9896,19.0093,635500.0
2009-09-08 09:30:00,29.04,29.3,28.92,29.3,327600.0,19.108,19.2791,19.0291,19.2791,327600.0
2009-09-08 09:40:00,29.29,29.3,29.01,29.02,188700.0,19.2725,19.2791,19.0883,19.0949,188700.0
2009-09-08 09:50:00,29.03,29.03,28.91,28.94,128800.0,19.1015,19.1015,19.0225,19.0422,128800.0
2009-09-08 10:00:00,28.92,29.01,28.9,29.0,135600.0,19.0291,19.0883,19.0159,19.0817,135600.0
2009-09-08 10:10:00,28.99,29.08,28.95,29.04,150500.0,19.0751,19.1344,19.0488,19.108,150500.0
2009-09-08 10:20:00,29.05,29.2,29.04,29.17,101900.0,19.1146,19.2133,19.108,19.1936,101900.0
2009-09-08 10:30:00,29.18,29.21,29.11,29.11,64500.0,19.2002,19.2199,19.1541,19.1541,64500.0
2009-09-08 10:40:00,29.11,29.11,29.02,29.02,71400.0,19.1541,19.1541,19.0949,19.0949,71400.0
2009-09-08 10:50:00,29.02,29.05,28.97,29.0,85700.0,19.0949,19.1146,19.062,19.0817,85700.0
2009-09-08 11:00:00,29.0,29.0,28.9,28.9,79600.0,19.0817,19.0817,19.0159,19.0159,79600.0
2009-09-08 11:10:00,28.9,28.91,28.85,28.85,73300.0,19.0159,19.0225,18.983,18.983,73300.0
2009-09-08 11:20:00,28.85,28.87,28.81,28.81,103800.0,18.983,18.9962,18.9567,18.9567,103800.0
2009-09-08 11:30:00,28.82,28.82,28.64,28.65,134300.0,18.9633,18.9633,18.8449,18.8514,134300.0
2009-09-08 11:40:00,28.66,28.72,28.59,28.62,96900.0,18.858,18.8975,18.812,18.8317,96900.0
2009-09-08 11:50:00,28.62,28.68,28.59,28.66,82500.0,18.8317,18.8712,18.812,18.858,82500.0
2009-09-08 12:00:00,28.66,28.66,28.57,28.6,125200.0,18.858,18.858,18.7988,18.8185,125200.0
2009-09-08 12:10:00,28.59,28.65,28.59,28.61,66400.0,18.812,18.8514,18.812,18.8251,66400.0
2009-09-08 12:20:00,28.61,28.62,28.56,28.56,92800.0,18.8251,18.8317,18.7922,18.7922,92800.0
2009-09-08 12:30:00,28.55,28.61,28.55,28.6,58100.0,18.7856,18.8251,18.7856,18.8185,58100.0
2009-09-08 12:40:00,28.59,28.61,28.55,28.55,72100.0,18.812,18.8251,18.7856,18.7856,72100.0
2009-09-08 12:50:00,28.56,28.56,28.48,28.5,130700.0,18.7922,18.7922,18.7396,18.7527,130700.0
2009-09-08 13:00:00,28.49,28.53,28.45,28.52,205700.0,18.7462,18.7725,18.7198,18.7659,205700.0
2009-09-08 13:10:00,28.52,28.64,28.48,28.64,95300.0,18.7659,18.8449,18.7396,18.8449,95300.0
2009-09-08 13:20:00,28.64,28.67,28.63,28.64,69100.0,18.8449,18.8646,18.8383,18.8449,69100.0
2009-09-08 13:30:00,28.64,28.66,28.61,28.62,45400.0,18.8449,18.858,18.8251,18.8317,45400.0
2009-09-08 13:40:00,28.61,28.65,28.57,28.6,120900.0,18.8251,18.8514,18.7988,18.8185,120900.0
2009-09-08 13:50:00,28.61,28.66,28.59,28.65,239400.0,18.8251,18.858,18.812,18.8514,239400.0
2009-09-08 14:00:00,28.65,28.65,28.56,28.59,170400.0,18.8514,18.8514,18.7922,18.812,170400.0
2009-09-08 14:10:00,28.59,28.6,28.53,28.56,60300.0,18.812,18.8185,18.7725,18.7922,60300.0
2009-09-08 14:20:00,28.55,28.63,28.55,28.61,60200.0,18.7856,18.8383,18.7856,18.8251,60200.0
2009-09-08 14:30:00,28.61,28.65,28.53,28.65,212300.0,18.8251,18.8514,18.7725,18.8514,212300.0
2009-09-08 14:40:00,28.65,28.69,28.64,28.69,131100.0,18.8514,18.8777,18.8449,18.8777,131100.0
2009-09-08 14:50:00,28.68,28.7,28.65,28.68,237400.0,18.8712,18.8843,18.8514,18.8712,237400.0
2009-09-08 15:00:00,28.68,28.72,28.65,28.72,124800.0,18.8712,18.8975,18.8514,18.8975,124800.0
2009-09-08 15:10:00,28.71,28.72,28.7,28.7,63800.0,18.8909,18.8975,18.8843,18.8843,63800.0
2009-09-08 15:20:00,28.71,28.75,28.67,28.73,147500.0,18.8909,18.9172,18.8646,18.9041,147500.0
2009-09-08 15:30:00,28.73,28.76,28.71,28.75,126300.0,18.9041,18.9238,18.8909,18.9172,126300.0
2009-09-08 15:40:00,28.75,28.78,28.73,28.75,208700.0,18.9172,18.937,18.9041,18.9172,208700.0
2009-09-08 15:50:00,28.75,28.78,28.74,28.75,285600.0,18.9172,18.937,18.9106,18.9172,285600.0
2009-09-09 09:30:00,28.79,28.92,28.5,28.53,311000.0,18.9435,19.0291,18.7527,18.7725,311000.0
2009-09-09 09:40:00,28.54,28.7,28.5,28.61,111600.0,18.7791,18.8843,18.7527,18.8251,111600.0
2009-09-09 09:50:00,28.61,28.75,28.61,28.71,116000.0,18.8251,18.9172,18.8251,18.8909,116000.0
2009-09-09 10:00:00,28.73,28.8,28.73,28.78,71400.0,18.9041,18.9501,18.9041,18.937,71400.0
2009-09-09 10:10:00,28.78,28.89,28.77,28.83,77800.0,18.937,19.0093,18.9304,18.9699,77800.0
2009-09-09 10:20:00,28.84,28.9,28.82,28.9,143800.0,18.9764,19.0159,18.9633,19.0159,143800.0
2009-09-09 10:30:00,28.9,28.91,28.85,28.88,92900.0,19.0159,19.0225,18.983,19.0028,92900.0
2009-09-09 10:40:00,28.89,28.9,28.81,28.82,64400.0,19.0093,19.0159,18.9567,18.9633,64400.0
2009-09-09 10:50:00,28.83,28.88,28.81,28.86,40900.0,18.9699,19.0028,18.9567,18.9896,40900.0
2009-09-09 11:00:00,28.86,28.88,28.82,28.84,47200.0,18.9896,19.0028,18.9633,18.9764,47200.0
2009-09-09 11:10:00,28.84,28.85,28.76,28.76,65700.0,18.9764,18.983,18.9238,18.9238,65700.0
2009-09-09 11:20:00,28.76,28.82,28.73,28.79,101500.0,18.9238,18.9633,18.9041,18.9435,101500.0
2009-09-09 11:30:00,28.8,28.8,28.69,28.72,151900.0,18.9501,18.9501,18.8777,18.8975,151900.0
2009-09-09 11:40:00,28.72,28.73,28.67,28.68,115600.0,18.8975,18.9041,18.8646,18.8712,115600.0
2009-09-09 11:50:00,28.69,28.7,28.61,28.63,100200.0,18.8777,18.8843,18.8251,18.8383,100200.0
2009-09-09 12:00:00,28.63,28.64,28.58,28.59,67100.0,18.8383,18.8449,18.8054,18.812,67100.0
2009-09-09 12:10:00,28.59,28.62,28.58,28.6,73000.0,18.812,18.8317,18.8054,18.8185,73000.0
2009-09-09 12:20:00,28.6,28.61,28.58,28.59,57300.0,18.8185,18.8251,18.8054,18.812,57300.0
2009-09-09 12:30:00,28.58,28.61,28.58,28.6,37000.0,18.8054,18.8251,18.8054,18.8185,37000.0
2009-09-09 12:40:00,28.61,28.61,28.6,28.61,25200.0,18.8251,18.8251,18.8185,18.8251,25200.0
2009-09-09 12:50:00,28.61,28.63,28.6,28.62,39900.0,18.8251,18.8383,18.8185,18.8317,39900.0
2009-09-09 13:00:00,28.62,28.67,28.61,28.61,95400.0,18.8317,18.8646,18.8251,18.8251,95400.0
2009-09-09 13:10:00,28.62,28.62,28.59,28.6,92900.0,18.8317,18.8317,18.812,18.8185,92900.0
2009-09-09 13:20:00,28.6,28.6,28.56,28.57,40700.0,18.8185,18.8185,18.7922,18.7988,40700.0
2009-09-09 13:30:00,28.58,28.58,28.53,28.55,69600.0,18.8054,18.8054,18.7725,18.7856,69600.0
2009-09-09 13:40:00,28.54,28.55,28.54,28.54,41400.0,18.7791,18.7856,18.7791,18.7791,41400.0
2009-09-09 13:50:00,28.54,28.58,28.53,28.56,80000.0,18.7791,18.8054,18.7725,18.7922,80000.0
2009-09-09 14:00:00,28.56,28.56,28.53,28.53,38900.0,18.7922,18.7922,18.7725,18.7725,38900.0
2009-09-09 14:10:00,28.53,28.55,28.47,28.5,76800.0,18.7725,18.7856,18.733,18.7527,76800.0
2009-09-09 14:20:00,28.49,28.52,28.45,28.52,91300.0,18.7462,18.7659,18.7198,18.7659,91300.0
2009-09-09 14:30:00,28.52,28.61,28.52,28.56,81000.0,18.7659,18.8251,18.7659,18.7922,81000.0
2009-09-09 14:40:00,28.56,28.58,28.53,28.53,89700.0,18.7922,18.8054,18.7725,18.7725,89700.0
2009-09-09 14:50:00,28.52,28.55,28.5,28.54,68800.0,18.7659,18.7856,18.7527,18.7791,68800.0
2009-09-09 15:00:00,28.53,28.61,28.53,28.59,124700.0,18.7725,18.8251,18.7725,18.812,124700.0
2009-09-09 15:10:00,28.59,28.65,28.59,28.63,59600.0,18.812,18.8514,18.812,18.8383,59600.0
2009-09-09 15:20:00,28.63,28.65,28.61,28.62,54100.0,18.8383,18.8514,18.8251,18.8317,54100.0
2009-09-09 15:30:00,28.63,28.69,28.62,28.64,134500.0,18.8383,18.8777,18.8317,18.8449,134500.0
2009-09-09 15:40:00,28.65,28.73,28.64,28.72,117000.0,18.8514,18.9041,18.8449,18.8975,117000.0
2009-09-09 15:50:00,28.73,28.74,28.64,28.64,217500.0,18.9041,18.9106,18.8449,18.8449,217500.0
2009-09-10 09:30:00,28.5,28.63,28.31,28.38,165400.0,18.7527,18.8383,18.6277,18.6738,165400.0
2009-09-10 09:40:00,28.36,28.54,28.35,28.54,96600.0,18.6606,18.7791,18.654,18.7791,96600.0
2009-09-10 09:50:00,28.52,28.63,28.5,28.54,87300.0,18.7659,18.8383,18.7527,18.7791,87300.0
2009-09-10 10:00:00,28.54,28.59,28.52,28.53,80100.0,18.7791,18.812,18.7659,18.7725,80100.0
2009-09-10 10:10:00,28.53,28.54,28.46,28.5,68200.0,18.7725,18.7791,18.7264,18.7527,68200.0
2009-09-10 10:20:00,28.49,28.51,28.44,28.5,82900.0,18.7462,18.7593,18.7133,18.7527,82900.0
2009-09-10 10:30:00,28.51,28.6,28.5,28.6,87700.0,18.7593,18.8185,18.7527,18.8185,87700.0
2009-09-10 10:40:00,28.6,28.63,28.59,28.61,50700.0,18.8185,18.8383,18.812,18.8251,50700.0
2009-09-10 10:50:00,28.6,28.65,28.6,28.65,71900.0,18.8185,18.8514,18.8185,18.8514,71900.0
2009-09-10 11:00:00,28.65,28.66,28.59,28.63,84900.0,18.8514,18.858,18.812,18.8383,84900.0
2009-09-10 11:10:00,28.64,28.65,28.63,28.64,42000.0,18.8449,18.8514,18.8383,18.8449,42000.0
2009-09-10 11:20:00,28.65,28.65,28.64,28.64,47500.0,18.8514,18.8514,18.8449,18.8449,47500.0
2009-09-10 11:30:00,28.65,28.65,28.57,28.6,98300.0,18.8514,18.8514,18.7988,18.8185,98300.0
2009-09-10 11:40:00,28.6,28.61,28.55,28.6,95200.0,18.8185,18.8251,18.7856,18.8185,95200.0
2009-09-10 11:50:00,28.59,28.6,28.56,28.56,44700.0,18.812,18.8185,18.7922,18.7922,44700.0
2009-09-10 12:00:00,28.56,28.63,28.55,28.63,57500.0,18.7922,18.8383,18.7856,18.8383,57500.0
2009-09-10 12:10:00,28.63,28.66,28.63,28.65,33400.0,18.8383,18.858,18.8383,18.8514,33400.0
2009-09-10 12:20:00,28.66,28.67,28.62,28.62,69500.0,18.858,18.8646,18.8317,18.8317,69500.0
2009-09-10 12:30:00,28.62,28.65,28.62,28.65,31400.0,18.8317,18.8514,18.8317,18.8514,31400.0
2009-09-10 12:40:00,28.64,28.67,28.64,28.67,30400.0,18.8449,18.8646,18.8449,18.8646,30400.0
2009-09-10 12:50:00,28.67,28.72,28.66,28.72,57800.0,18.8646,18.8975,18.858,18.8975,57800.0
2009-09-10 13:00:00,28.72,28.83,28.71,28.83,203900.0,18.8975,18.9699,18.8909,18.9699,203900.0
2009-09-10 13:10:00,28.82,28.83,28.79,28.81,85500.0,18.9633,18.9699,18.9435,18.9567,85500.0
2009-09-10 13:20:00,28.82,28.82,28.74,28.74,76600.0,18.9633,18.9633,18.9106,18.9106,76600.0
2009-09-10 13:30:00,28.74,28.75,28.7,28.74,87300.0,18.9106,18.9172,18.8843,18.9106,87300.0
2009-09-10 13:40:00,28.75,28.83,28.74,28.83,78200.0,18.9172,18.9699,18.9106,18.9699,78200.0
2009-09-10 13:50:00,28.83,28.89,28.83,28.88,89100.0,18.9699,19.0093,18.9699,19.0028,89100.0
2009-09-10 14:00:00,28.88,28.93,28.86,28.88,93700.0,19.0028,19.0357,18.9896,19.0028,93700.0
2009-09-10 14:10:00,28.87,28.88,28.84,28.86,41500.0,18.9962,19.0028,18.9764,18.9896,41500.0
2009-09-10 14:20:00,28.85,28.9,28.85,28.89,75300.0,18.983,19.0159,18.983,19.0093,75300.0
2009-09-10 14:30:00,28.9,28.9,28.85,28.86,45300.0,19.0159,19.0159,18.983,18.9896,45300.0
2009-09-10 14:40:00,28.87,28.89,28.86,28.89,37300.0,18.9962,19.0093,18.9896,19.0093,37300.0
2009-09-10 14:50:00,28.88,28.92,28.88,28.92,82000.0,19.0028,19.0291,19.0028,19.0291,82000.0
2009-09-10 15:00:00,28.91,28.92,28.82,28.84,124300.0,19.0225,19.0291,18.9633,18.9764,124300.0
2009-09-10 15:10:00,28.84,28.87,28.82,28.84,70500.0,18.9764,18.9962,18.9633,18.9764,70500.0
2009-09-10 15:20:00,28.84,28.9,28.84,28.9,122200.0,18.9764,19.0159,18.9764,19.0159,122200.0
2009-09-10 15:30:00,28.9,28.99,28.89,28.99,122800.0,19.0159,19.0751,19.0093,19.0751,122800.0
2009-09-10 15:40:00,28.99,29.03,28.97,29.0,193900.0,19.0751,19.1015,19.062,19.0817,193900.0
2009-09-10 15:50:00,29.01,29.04,29.0,29.01,288900.0,19.0883,19.108,19.0817,19.0883,288900.0
2009-09-11 09:30:00,28.83,29.08,28.83,29.04,307100.0,18.9699,19.1344,18.9699,19.108,307100.0
2009-09-11 09:40:00,29.04,29.04,28.91,29.01,150400.0,19.108,19.108,19.0225,19.0883,150400.0
2009-09-11 09:50:00,29.01,29.18,29.0,29.17,159100.0,19.0883,19.2002,19.0817,19.1936,159100.0
2009-09-11 10:00:00,29.17,29.2,29.08,29.12,130000.0,19.1936,19.2133,19.1344,19.1607,130000.0
2009-09-11 10:10:00,29.12,29.22,29.11,29.2,118700.0,19.1607,19.2265,19.1541,19.2133,118700.0
2009-09-11 10:20:00,29.2,29.29,29.2,29.27,101600.0,19.2133,19.2725,19.2133,19.2594,101600.0
2009-09-11 10:30:00,29.27,29.31,29.22,29.22,90800.0,19.2594,19.2857,19.2265,19.2265,90800.0
2009-09-11 10:40:00,29.22,29.27,29.19,29.19,73600.0,19.2265,19.2594,19.2067,19.2067,73600.0
2009-09-11 10:50:00,29.18,29.23,29.16,29.22,66900.0,19.2002,19.2331,19.187,19.2265,66900.0
2009-09-11 11:00:00,29.22,29.26,29.2,29.22,72400.0,19.2265,19.2528,19.2133,19.2265,72400.0
2009-09-11 11:10:00,29.21,29.23,29.06,29.08,113600.0,19.2199,19.2331,19.1212,19.1344,113600.0
2009-09-11 11:20:00,29.08,29.11,29.03,29.05,85700.0,19.1344,19.1541,19.1015,19.1146,85700.0
2009-09-11 11:30:00,29.05,29.13,29.05,29.08,79300.0,19.1146,19.1673,19.1146,19.1344,79300.0
2009-09-11 11:40:00,29.08,29.09,29.01,29.02,83700.0,19.1344,19.1409,19.0883,19.0949,83700.0
2009-09-11 11:50:00,29.02,29.06,29.0,29.04,101200.0,19.0949,19.1212,19.0817,19.108,101200.0
2009-09-11 12:00:00,29.04,29.07,29.01,29.06,58600.0,19.108,19.1278,19.0883,19.1212,58600.0
2009-09-11 12:10:00,29.07,29.11,29.06,29.1,48700.0,19.1278,19.1541,19.1212,19.1475,48700.0
2009-09-11 12:20:00,29.1,29.11,29.02,29.05,146000.0,19.1475,19.1541,19.0949,19.1146,146000.0
2009-09-11 12:30:00,29.04,29.07,28.98,28.99,222200.0,19.108,19.1278,19.0686,19.0751,222200.0
2009-09-11 12:40:00,28.98,28.98,28.91,28.94,45600.0,19.0686,19.0686,19.0225,19.0422,45600.0
2009-09-11 12:50:00,28.95,28.96,28.94,28.94,27000.0,19.0488,19.0554,19.0422,19.0422,27000.0
2009-09-11 13:00:00,28.94,28.95,28.9,28.9,37300.0,19.0422,19.0488,19.0159,19.0159,37300.0
2009-09-11 13:10:00,28.9,28.95,28.9,28.93,45400.0,19.0159,19.0488,19.0159,19.0357,45400.0
2009-09-11 13:20:00,28.92,28.94,28.91,28.92,40900.0,19.0291,19.0422,19.0225,19.0291,40900.0
2009-09-11 13:30:00,28.91,28.96,28.91,28.95,31500.0,19.0225,19.0554,19.0225,19.0488,31500.0
2009-09-11 13:40:00,28.95,28.95,28.92,28.93,37500.0,19.0488,19.0488,19.0291,19.0357,37500.0
2009-09-11 13:50:00,28.94,28.97,28.89,28.89,54100.0,19.0422,19.062,19.0093,19.0093,54100.0
2009-09-11 14:00:00,28.89,28.96,28.89,28.95,49600.0,19.0093,19.0554,19.0093,19.0488,49600.0
2009-09-11 14:10:00,28.95,29.03,28.94,29.02,102100.0,19.0488,19.1015,19.0422,19.0949,102100.0
2009-09-11 14:20:00,29.02,29.03,28.99,29.03,70800.0,19.0949,19.1015,19.0751,19.1015,70800.0
2009-09-11 14:30:00,29.03,29.05,29.02,29.04,29500.0,19.1015,19.1146,19.0949,19.108,29500.0
2009-09-11 14:40:00,29.05,29.05,28.98,29.0,46600.0,19.1146,19.1146,19.0686,19.0817,46600.0
2009-09-11 14:50:00,29.01,29.03,28.98,29.03,55300.0,19.0883,19.1015,19.0686,19.1015,55300.0
2009-09-11 15:00:00,29.02,29.05,28.99,29.01,67300.0,19.0949,19.1146,19.0751,19.0883,67300.0
2009-09-11 15:10:00,29.01,29.07,29.01,29.05,50100.0,19.0883,19.1278,19.0883,19.1146,50100.0
2009-09-11 15:20:00,29.05,29.09,29.04,29.09,67100.0,19.1146,19.1409,19.108,19.1409,67100.0
2009-09-11 15:30:00,29.09,29.1,29.01,29.01,114700.0,19.1409,19.1475,19.0883,19.0883,114700.0
2009-09-11 15:40:00,29.02,29.09,29.02,29.05,105100.0,19.0949,19.1409,19.0949,19.1146,105100.0
2009-09-11 15:50:00,29.05,29.05,28.98,28.99,265900.0,19.1146,19.1146,19.0686,19.0751,265900.0
2009-09-14 09:30:00,28.72,28.96,28.62,28.65,159700.0,18.8975,19.0554,18.8317,18.8514,159700.0
2009-09-14 09:40:00,28.65,28.8,28.63,28.64,63000.0,18.8514,18.9501,18.8383,18.8449,63000.0
2009-09-14 09:50:00,28.63,28.73,28.61,28.7,103800.0,18.8383,18.9041,18.8251,18.8843,103800.0
2009-09-14 10:00:00,28.7,28.73,28.65,28.7,52100.0,18.8843,18.9041,18.8514,18.8843,52100.0
2009-09-14 10:10:00,28.69,28.73,28.65,28.69,80400.0,18.8777,18.9041,18.8514,18.8777,80400.0
2009-09-14 10:20:00,28.68,28.72,28.63,28.66,49000.0,18.8712,18.8975,18.8383,18.858,49000.0
2009-09-14 10:30:00,28.65,28.66,28.6,28.62,66400.0,18.8514,18.858,18.8185,18.8317,66400.0
2009-09-14 10:40:00,28.62,28.71,28.59,28.69,67300.0,18.8317,18.8909,18.812,18.8777,67300.0
2009-09-14 10:50:00,28.69,28.7,28.6,28.61,62600.0,18.8777,18.8843,18.8185,18.8251,62600.0
2009-09-14 11:00:00,28.62,28.68,28.6,28.66,54600.0,18.8317,18.8712,18.8185,18.858,54600.0
2009-09-14 11:10:00,28.66,28.72,28.63,28.72,44400.0,18.858,18.8975,18.8383,18.8975,44400.0
2009-09-14 11:20:00,28.71,28.72,28.68,28.7,70100.0,18.8909,18.8975,18.8712,18.8843,70100.0
2009-09-14 11:30:00,28.7,28.77,28.7,28.71,65400.0,18.8843,18.9304,18.8843,18.8909,65400.0
2009-09-14 11:40:00,28.71,28.71,28.62,28.65,39400.0,18.8909,18.8909,18.8317,18.8514,39400.0
2009-09-14 11:50:00,28.66,28.68,28.65,28.67,35000.0,18.858,18.8712,18.8514,18.8646,35000.0
2009-09-14 12:00:00,28.67,28.7,28.67,28.67,58900.0,18.8646,18.8843,18.8646,18.8646,58900.0
2009-09-14 12:10:00,28.67,28.67,28.61,28.62,35400.0,18.8646,18.8646,18.8251,18.8317,35400.0
2009-09-14 12:20:00,28.61,28.62,28.61,28.62,26300.0,18.8251,18.8317,18.8251,18.8317,26300.0
2009-09-14 12:30:00,28.62,28.62,28.61,28.61,28900.0,18.8317,18.8317,18.8251,18.8251,28900.0
2009-09-14 12:40:00,28.62,28.63,28.59,28.62,50500.0,18.8317,18.8383,18.812,18.8317,50500.0
2009-09-14 12:50:00,28.62,28.62,28.58,28.62,33500.0,18.8317,18.8317,18.8054,18.8317,33500.0
2009-09-14 13:00:00,28.61,28.67,28.61,28.67,42800.0,18.8251,18.8646,18.8251,18.8646,42800.0
2009-09-14 13:10:00,28.67,28.69,28.63,28.67,80200.0,18.8646,18.8777,18.8383,18.8646,80200.0
2009-09-14 13:20:00,28.67,28.68,28.65,28.66,41300.0,18.8646,18.8712,18.8514,18.858,41300.0
2009-09-14 13:30:00,28.65,28.68,28.65,28.66,49300.0,18.8514,18.8712,18.8514,18.858,49300.0
2009-09-14 13:40:00,28.67,28.67,28.64,28.65,96700.0,18.8646,18.8646,18.8449,18.8514,96700.0
2009-09-14 13:50:00,28.65,28.66,28.6,28.62,84900.0,18.8514,18.858,18.8185,18.8317,84900.0
2009-09-14 14:00:00,28.63,28.63,28.6,28.6,26800.0,18.8383,18.8383,18.8185,18.8185,26800.0
2009-09-14 14:10:00,28.61,28.64,28.6,28.62,138900.0,18.8251,18.8449,18.8185,18.8317,138900.0
2009-09-14 14:20:00,28.62,28.66,28.6,28.65,128300.0,18.8317,18.858,18.8185,18.8514,128300.0
2009-09-14 14:30:00,28.65,28.67,28.62,28.63,62700.0,18.8514,18.8646,18.8317,18.8383,62700.0
2009-09-14 14:40:00,28.64,28.64,28.63,28.63,24700.0,18.8449,18.8449,18.8383,18.8383,24700.0
2009-09-14 14:50:00,28.63,28.65,28.61,28.63,98000.0,18.8383,18.8514,18.8251,18.8383,98000.0
2009-09-14 15:00:00,28.64,28.64,28.6,28.6,94300.0,18.8449,18.8449,18.8185,18.8185,94300.0
2009-09-14 15:10:00,28.6,28.62,28.6,28.61,108000.0,18.8185,18.8317,18.8185,18.8251,108000.0
2009-09-14 15:20:00,28.61,28.63,28.58,28.58,151000.0,18.8251,18.8383,18.8054,18.8054,151000.0
2009-09-14 15:30:00,28.58,28.59,28.56,28.59,145700.0,18.8054,18.812,18.7922,18.812,145700.0
2009-09-14 15:40:00,28.58,28.63,28.58,28.61,245600.0,18.8054,18.8383,18.8054,18.8251,245600.0
2009-09-14 15:50:00,28.61,28.67,28.59,28.62,410800.0,18.8251,18.8646,18.812,18.8317,410800.0
2009-09-15 09:30:00,28.68,28.94,28.55,28.88,319400.0,18.8712,19.0422,18.7856,19.0028,319400.0
2009-09-15 09:40:00,28.87,28.88,28.77,28.8,143200.0,18.9962,19.0028,18.9304,18.9501,143200.0
2009-09-15 09:50:00,28.79,28.79,28.66,28.7,160000.0,18.9435,18.9435,18.858,18.8843,160000.0
2009-09-15 10:00:00,28.7,28.72,28.58,28.68,235600.0,18.8843,18.8975,18.8054,18.8712,235600.0
2009-09-15 10:10:00,28.67,28.67,28.52,28.54,145700.0,18.8646,18.8646,18.7659,18.7791,145700.0
2009-09-15 10:20:00,28.54,28.56,28.48,28.51,143600.0,18.7791,18.7922,18.7396,18.7593,143600.0
2009-09-15 10:30:00,28.51,28.52,28.46,28.46,98300.0,18.7593,18.7659,18.7264,18.7264,98300.0
2009-09-15 10:40:00,28.46,28.55,28.46,28.48,70100.0,18.7264,18.7856,18.7264,18.7396,70100.0
2009-09-15 10:50:00,28.47,28.62,28.42,28.6,112200.0,18.733,18.8317,18.7001,18.8185,112200.0
2009-09-15 11:00:00,28.59,28.63,28.57,28.6,65600.0,18.812,18.8383,18.7988,18.8185,65600.0
2009-09-15 11:10:00,28.61,28.63,28.59,28.59,51300.0,18.8251,18.8383,18.812,18.812,51300.0
2009-09-15 11:20:00,28.59,28.63,28.51,28.51,44700.0,18.812,18.8383,18.7593,18.7593,44700.0
2009-09-15 11:30:00,28.51,28.6,28.51,28.59,44300.0,18.7593,18.8185,18.7593,18.812,44300.0
2009-09-15 11:40:00,28.59,28.59,28.52,28.54,65100.0,18.812,18.812,18.7659,18.7791,65100.0
2009-09-15 11:50:00,28.54,28.54,28.49,28.49,70600.0,18.7791,18.7791,18.7462,18.7462,70600.0
2009-09-15 12:00:00,28.5,28.53,28.46,28.51,70300.0,18.7527,18.7725,18.7264,18.7593,70300.0
2009-09-15 12:10:00,28.51,28.58,28.5,28.58,33600.0,18.7593,18.8054,18.7527,18.8054,33600.0
2009-09-15 12:20:00,28.57,28.62,28.57,28.59,66400.0,18.7988,18.8317,18.7988,18.812,66400.0
2009-09-15 12:30:00,28.59,28.6,28.56,28.57,27700.0,18.812,18.8185,18.7922,18.7988,27700.0
2009-09-15 12:40:00,28.57,28.71,28.54,28.67,182800.0,18.7988,18.8909,18.7791,18.8646,182800.0
2009-09-15 12:50:00,28.68,28.8,28.67,28.8,88100.0,18.8712,18.9501,18.8646,18.9501,88100.0
2009-09-15 13:00:00,28.8,28.81,28.76,28.79,72500.0,18.9501,18.9567,18.9238,18.9435,72500.0
2009-09-15 13:10:00,28.79,28.85,28.79,28.83,53500.0,18.9435,18.983,18.9435,18.9699,53500.0
2009-09-15 13:20:00,28.83,28.92,28.83,28.91,171800.0,18.9699,19.0291,18.9699,19.0225,171800.0
2009-09-15 13:30:00,28.91,28.92,28.89,28.9,95600.0,19.0225,19.0291,19.0093,19.0159,95600.0
2009-09-15 13:40:00,28.9,29.01,28.89,29.01,100600.0,19.0159,19.0883,19.0093,19.0883,100600.0
2009-09-15 13:50:00,29.01,29.07,29.0,29.07,131100.0,19.0883,19.1278,19.0817,19.1278,131100.0
2009-09-15 14:00:00,29.06,29.1,29.06,29.08,153600.0,19.1212,19.1475,19.1212,19.1344,153600.0
2009-09-15 14:10:00,29.08,29.1,29.08,29.08,148900.0,19.1344,19.1475,19.1344,19.1344,148900.0
2009-09-15 14:20:00,29.08,29.24,29.08,29.23,268500.0,19.1344,19.2396,19.1344,19.2331,268500.0
2009-09-15 14:30:00,29.23,29.24,29.15,29.19,173500.0,19.2331,19.2396,19.1804,19.2067,173500.0
2009-09-15 14:40:00,29.19,29.22,29.18,29.2,81600.0,19.2067,19.2265,19.2002,19.2133,81600.0
2009-09-15 14:50:00,29.2,29.27,29.19,29.25,107900.0,19.2133,19.2594,19.2067,19.2462,107900.0
2009-09-15 15:00:00,29.25,29.26,29.17,29.18,142900.0,19.2462,19.2528,19.1936,19.2002,142900.0
2009-09-15 15:10:00,29.17,29.21,29.15,29.21,119700.0,19.1936,19.2199,19.1804,19.2199,119700.0
2009-09-15 15:20:00,29.21,29.25,29.17,29.24,129500.0,19.2199,19.2462,19.1936,19.2396,129500.0
2009-09-15 15:30:00,29.23,29.24,29.21,29.23,164600.0,19.2331,19.2396,19.2199,19.2331,164600.0
2009-09-15 15:40:00,29.22,29.23,29.15,29.16,208100.0,19.2265,19.2331,19.1804,19.187,208100.0
2009-09-15 15:50:00,29.16,29.21,29.15,29.17,395200.0,19.187,19.2199,19.1804,19.1936,395200.0
2009-09-16 09:30:00,29.33,29.37,29.01,29.1,153400.0,19.2989,19.3252,19.0883,19.1475,153400.0
2009-09-16 09:40:00,29.09,29.29,28.99,29.28,157700.0,19.1409,19.2725,19.0751,19.266,157700.0
2009-09-16 09:50:00,29.29,29.31,29.2,29.21,100700.0,19.2725,19.2857,19.2133,19.2199,100700.0
2009-09-16 10:00:00,29.21,29.22,29.11,29.11,116300.0,19.2199,19.2265,19.1541,19.1541,116300.0
2009-09-16 10:10:00,29.11,29.12,29.03,29.06,85000.0,19.1541,19.1607,19.1015,19.1212,85000.0
2009-09-16 10:20:00,29.05,29.15,29.02,29.12,120100.0,19.1146,19.1804,19.0949,19.1607,120100.0
2009-09-16 10:30:00,29.14,29.2,29.09,29.18,71100.0,19.1738,19.2133,19.1409,19.2002,71100.0
2009-09-16 10:40:00,29.18,29.23,29.11,29.16,147300.0,19.2002,19.2331,19.1541,19.187,147300.0
2009-09-16 10:50:00,29.16,29.17,29.15,29.15,44200.0,19.187,19.1936,19.1804,19.1804,44200.0
2009-09-16 11:00:00,29.16,29.19,29.11,29.16,200500.0,19.187,19.2067,19.1541,19.187,200500.0
2009-09-16 11:10:00,29.16,29.19,29.07,29.11,124600.0,19.187,19.2067,19.1278,19.1541,124600.0
2009-09-16 11:20:00,29.11,29.17,29.1,29.14,54100.0,19.1541,19.1936,19.1475,19.1738,54100.0
2009-09-16 11:30:00,29.14,29.25,29.13,29.25,52500.0,19.1738,19.2462,19.1673,19.2462,52500.0
2009-09-16 11:40:00,29.25,29.33,29.24,29.31,91500.0,19.2462,19.2989,19.2396,19.2857,91500.0
2009-09-16 11:50:00,29.31,29.36,29.28,29.35,74500.0,19.2857,19.3186,19.266,19.312,74500.0
2009-09-16 12:00:00,29.35,29.39,29.35,29.36,73100.0,19.312,19.3383,19.312,19.3186,73100.0
2009-09-16 12:10:00,29.36,29.41,29.35,29.41,83200.0,19.3186,19.3515,19.312,19.3515,83200.0
2009-09-16 12:20:00,29.41,29.41,29.31,29.33,80700.0,19.3515,19.3515,19.2857,19.2989,80700.0
2009-09-16 12:30:00,29.32,29.33,29.26,29.27,36400.0,19.2923,19.2989,19.2528,19.2594,36400.0
2009-09-16 12:40:00,29.26,29.27,29.17,29.17,195400.0,19.2528,19.2594,19.1936,19.1936,195400.0
2009-09-16 12:50:00,29.17,29.18,29.08,29.08,82600.0,19.1936,19.2002,19.1344,19.1344,82600.0
2009-09-16 13:00:00,29.08,29.12,29.07,29.1,97000.0,19.1344,19.1607,19.1278,19.1475,97000.0
2009-09-16 13:10:00,29.1,29.14,29.09,29.11,75900.0,19.1475,19.1738,19.1409,19.1541,75900.0
2009-09-16 13:20:00,29.11,29.16,29.1,29.12,155400.0,19.1541,19.187,19.1475,19.1607,155400.0
2009-09-16 13:30:00,29.13,29.18,29.11,29.18,66100.0,19.1673,19.2002,19.1541,19.2002,66100.0
2009-09-16 13:40:00,29.17,29.27,29.17,29.25,51600.0,19.1936,19.2594,19.1936,19.2462,51600.0
2009-09-16 13:50:00,29.25,29.25,29.23,29.24,68500.0,19.2462,19.2462,19.2331,19.2396,68500.0
2009-09-16 14:00:00,29.24,29.33,29.24,29.28,51400.0,19.2396,19.2989,19.2396,19.266,51400.0
2009-09-16 14:10:00,29.28,29.33,29.28,29.29,62000.0,19.266,19.2989,19.266,19.2725,62000.0
2009-09-16 14:20:00,29.3,29.42,29.3,29.42,228900.0,19.2791,19.3581,19.2791,19.3581,228900.0
2009-09-16 14:30:00,29.42,29.47,29.41,29.44,176800.0,19.3581,19.391,19.3515,19.3712,176800.0
2009-09-16 14:40:00,29.45,29.49,29.39,29.41,216000.0,19.3778,19.4041,19.3383,19.3515,216000.0
2009-09-16 14:50:00,29.42,29.47,29.37,29.37,131200.0,19.3581,19.391,19.3252,19.3252,131200.0
2009-09-16 15:00:00,29.37,29.41,29.34,29.39,206600.0,19.3252,19.3515,19.3054,19.3383,206600.0
2009-09-16 15:10:00,29.39,29.43,29.35,29.43,178700.0,19.3383,19.3647,19.312,19.3647,178700.0
2009-09-16 15:20:00,29.42,29.47,29.42,29.45,129300.0,19.3581,19.391,19.3581,19.3778,129300.0
2009-09-16 15:30:00,29.44,29.49,29.43,29.45,245500.0,19.3712,19.4041,19.3647,19.3778,245500.0
2009-09-16 15:40:00,29.46,29.5,29.45,29.49,205800.0,19.3844,19.4107,19.3778,19.4041,205800.0
2009-09-16 15:50:00,29.49,29.5,29.42,29.43,341800.0,19.4041,19.4107,19.3581,19.3647,341800.0
2009-09-17 09:30:00,29.38,29.42,29.22,29.33,304800.0,19.3318,19.3581,19.2265,19.2989,304800.0
2009-09-17 09:40:00,29.34,29.34,29.04,29.04,148200.0,19.3054,19.3054,19.108,19.108,148200.0
2009-09-17 09:50:00,29.04,29.05,29.0,29.04,107600.0,19.108,19.1146,19.0817,19.108,107600.0
2009-09-17 10:00:00,29.04,29.1,28.99,29.01,146600.0,19.108,19.1475,19.0751,19.0883,146600.0
2009-09-17 10:10:00,29.01,29.02,28.86,28.86,147100.0,19.0883,19.0949,18.9896,18.9896,147100.0
2009-09-17 10:20:00,28.87,28.89,28.76,28.8,196900.0,18.9962,19.0093,18.9238,18.9501,196900.0
2009-09-17 10:30:00,28.8,28.8,28.67,28.72,183100.0,18.9501,18.9501,18.8646,18.8975,183100.0
2009-09-17 10:40:00,28.73,28.78,28.7,28.72,94400.0,18.9041,18.937,18.8843,18.8975,94400.0
2009-09-17 10:50:00,28.71,28.77,28.71,28.77,105900.0,18.8909,18.9304,18.8909,18.9304,105900.0
2009-09-17 11:00:00,28.76,28.77,28.65,28.67,167500.0,18.9238,18.9304,18.8514,18.8646,167500.0
2009-09-17 11:10:00,28.66,28.71,28.63,28.66,98900.0,18.858,18.8909,18.8383,18.858,98900.0
2009-09-17 11:20:00,28.67,28.67,28.59,28.63,108900.0,18.8646,18.8646,18.812,18.8383,108900.0
2009-09-17 11:30:00,28.63,28.67,28.53,28.53,120500.0,18.8383,18.8646,18.7725,18.7725,120500.0
2009-09-17 11:40:00,28.54,28.61,28.53,28.56,133700.0,18.7791,18.8251,18.7725,18.7922,133700.0
2009-09-17 11:50:00,28.56,28.56,28.46,28.51,163000.0,18.7922,18.7922,18.7264,18.7593,163000.0
2009-09-17 12:00:00,28.51,28.63,28.51,28.62,49300.0,18.7593,18.8383,18.7593,18.8317,49300.0
2009-09-17 12:10:00,28.62,28.63,28.54,28.54,126400.0,18.8317,18.8383,18.7791,18.7791,126400.0
2009-09-17 12:20:00,28.54,28.59,28.52,28.59,44100.0,18.7791,18.812,18.7659,18.812,44100.0
2009-09-17 12:30:00,28.58,28.66,28.58,28.65,56800.0,18.8054,18.858,18.8054,18.8514,56800.0
2009-09-17 12:40:00,28.64,28.65,28.55,28.58,94000.0,18.8449,18.8514,18.7856,18.8054,94000.0
2009-09-17 12:50:00,28.58,28.61,28.57,28.61,55600.0,18.8054,18.8251,18.7988,18.8251,55600.0
2009-09-17 13:00:00,28.61,28.68,28.6,28.68,80300.0,18.8251,18.8712,18.8185,18.8712,80300.0
2009-09-17 13:10:00,28.68,28.72,28.66,28.66,62300.0,18.8712,18.8975,18.858,18.858,62300.0
2009-09-17 13:20:00,28.66,28.67,28.55,28.58,66500.0,18.858,18.8646,18.7856,18.8054,66500.0
2009-09-17 13:30:00,28.59,28.63,28.58,28.62,42100.0,18.812,18.8383,18.8054,18.8317,42100.0
2009-09-17 13:40:00,28.61,28.62,28.59,28.6,44500.0,18.8251,18.8317,18.812,18.8185,44500.0
2009-09-17 13:50:00,28.6,28.63,28.6,28.61,31600.0,18.8185,18.8383,18.8185,18.8251,31600.0
2009-09-17 14:00:00,28.6,28.65,28.6,28.64,62600.0,18.8185,18.8514,18.8185,18.8449,62600.0
2009-09-17 14:10:00,28.63,28.67,28.62,28.67,54000.0,18.8383,18.8646,18.8317,18.8646,54000.0
2009-09-17 14:20:00,28.67,28.68,28.62,28.65,60500.0,18.8646,18.8712,18.8317,18.8514,60500.0
2009-09-17 14:30:00,28.65,28.67,28.63,28.67,172500.0,18.8514,18.8646,18.8383,18.8646,172500.0
2009-09-17 14:40:00,28.66,28.74,28.66,28.72,119900.0,18.858,18.9106,18.858,18.8975,119900.0
2009-09-17 14:50:00,28.72,28.77,28.72,28.75,103100.0,18.8975,18.9304,18.8975,18.9172,103100.0
2009-09-17 15:00:00,28.73,28.78,28.73,28.77,95200.0,18.9041,18.937,18.9041,18.9304,95200.0
2009-09-17 15:10:00,28.77,28.79,28.76,28.79,95000.0,18.9304,18.9435,18.9238,18.9435,95000.0
2009-09-17 15:20:00,28.8,28.85,28.79,28.85,187300.0,18.9501,18.983,18.9435,18.983,187300.0
2009-09-17 15:30:00,28.84,28.86,28.77,28.81,176200.0,18.9764,18.9896,18.9304,18.9567,176200.0
2009-09-17 15:40:00,28.82,28.84,28.69,28.69,374600.0,18.9633,18.9764,18.8777,18.8777,374600.0
2009-09-17 15:50:00,28.69,28.73,28.66,28.7,615700.0,18.8777,18.9041,18.858,18.8843,615700.0
2009-09-18 09:30:00,28.85,29.08,28.7,29.07,879800.0,18.983,19.1344,18.8843,19.1278,879800.0
2009-09-18 09:40:00,29.06,29.15,29.0,29.02,95800.0,19.1212,19.1804,19.0817,19.0949,95800.0
2009-09-18 09:50:00,29.03,29.12,28.98,28.98,112600.0,19.1015,19.1607,19.0686,19.0686,112600.0
2009-09-18 10:00:00,28.99,29.06,28.94,29.06,57600.0,19.0751,19.1212,19.0422,19.1212,57600.0
2009-09-18 10:10:00,29.06,29.19,29.06,29.19,65900.0,19.1212,19.2067,19.1212,19.2067,65900.0
2009-09-18 10:20:00,29.19,29.24,29.16,29.2,93100.0,19.2067,19.2396,19.187,19.2133,93100.0
2009-09-18 10:30:00,29.21,29.3,29.2,29.3,96200.0,19.2199,19.2791,19.2133,19.2791,96200.0
2009-09-18 10:40:00,29.29,29.33,29.19,29.22,125100.0,19.2725,19.2989,19.2067,19.2265,125100.0
2009-09-18 10:50:00,29.22,29.36,29.21,29.34,91300.0,19.2265,19.3186,19.2199,19.3054,91300.0
2009-09-18 11:00:00,29.35,29.36,29.3,29.31,136000.0,19.312,19.3186,19.2791,19.2857,136000.0
2009-09-18 11:10:00,29.3,29.35,29.28,29.29,129100.0,19.2791,19.312,19.266,19.2725,129100.0
2009-09-18 11:20:00,29.28,29.34,29.27,29.31,76000.0,19.266,19.3054,19.2594,19.2857,76000.0
2009-09-18 11:30:00,29.31,29.32,29.24,29.32,96200.0,19.2857,19.2923,19.2396,19.2923,96200.0
2009-09-18 11:40:00,29.32,29.34,29.28,29.28,95200.0,19.2923,19.3054,19.266,19.266,95200.0
2009-09-18 11:50:00,29.29,29.31,29.28,29.3,95200.0,19.2725,19.2857,19.266,19.2791,95200.0
2009-09-18 12:00:00,29.3,29.3,29.19,29.2,83700.0,19.2791,19.2791,19.2067,19.2133,83700.0
2009-09-18 12:10:00,29.2,29.23,29.2,29.22,50200.0,19.2133,19.2331,19.2133,19.2265,50200.0
2009-09-18 12:20:00,29.21,29.22,29.19,29.2,32300.0,19.2199,19.2265,19.2067,19.2133,32300.0
2009-09-18 12:30:00,29.19,29.25,29.19,29.24,79000.0,19.2067,19.2462,19.2067,19.2396,79000.0
2009-09-18 12:40:00,29.25,29.27,29.22,29.24,46000.0,19.2462,19.2594,19.2265,19.2396,46000.0
2009-09-18 12:50:00,29.24,29.24,29.19,29.19,35800.0,19.2396,19.2396,19.2067,19.2067,35800.0
2009-09-18 13:00:00,29.2,29.2,29.19,29.19,47100.0,19.2133,19.2133,19.2067,19.2067,47100.0
2009-09-18 13:10:00,29.2,29.24,29.19,29.22,94900.0,19.2133,19.2396,19.2067,19.2265,94900.0
2009-09-18 13:20:00,29.22,29.22,29.1,29.1,114300.0,19.2265,19.2265,19.1475,19.1475,114300.0
2009-09-18 13:30:00,29.11,29.11,29.04,29.05,62700.0,19.1541,19.1541,19.108,19.1146,62700.0
2009-09-18 13:40:00,29.04,29.1,29.04,29.09,76800.0,19.108,19.1475,19.108,19.1409,76800.0
2009-09-18 13:50:00,29.09,29.11,29.08,29.08,74200.0,19.1409,19.1541,19.1344,19.1344,74200.0
2009-09-18 14:00:00,29.08,29.12,29.06,29.12,98300.0,19.1344,19.1607,19.1212,19.1607,98300.0
2009-09-18 14:10:00,29.11,29.21,29.1,29.2,81200.0,19.1541,19.2199,19.1475,19.2133,81200.0
2009-09-18 14:20:00,29.2,29.2,29.19,29.2,39000.0,19.2133,19.2133,19.2067,19.2133,39000.0
2009-09-18 14:30:00,29.2,29.2,29.16,29.19,81500.0,19.2133,19.2133,19.187,19.2067,81500.0
2009-09-18 14:40:00,29.19,29.25,29.19,29.24,71200.0,19.2067,19.2462,19.2067,19.2396,71200.0
2009-09-18 14:50:00,29.25,29.3,29.18,29.19,109700.0,19.2462,19.2791,19.2002,19.2067,109700.0
2009-09-18 15:00:00,29.18,29.2,29.13,29.13,97100.0,19.2002,19.2133,19.1673,19.1673,97100.0
2009-09-18 15:10:00,29.13,29.17,29.12,29.13,106800.0,19.1673,19.1936,19.1607,19.1673,106800.0
2009-09-18 15:20:00,29.12,29.13,29.06,29.06,187500.0,19.1607,19.1673,19.1212,19.1212,187500.0
2009-09-18 15:30:00,29.06,29.08,29.01,29.01,170200.0,19.1212,19.1344,19.0883,19.0883,170200.0
2009-09-18 15:40:00,29.02,29.07,28.99,29.05,307700.0,19.0949,19.1278,19.0751,19.1146,307700.0
2009-09-18 15:50:00,29.06,29.1,29.05,29.09,693900.0,19.1212,19.1475,19.1146,19.1409,693900.0
2009-09-21 09:30:00,28.74,28.97,28.63,28.73,184100.0,18.9106,19.062,18.8383,18.9041,184100.0
2009-09-21 09:40:00,28.72,28.73,28.57,28.59,159900.0,18.8975,18.9041,18.7988,18.812,159900.0
2009-09-21 09:50:00,28.58,28.6,28.32,28.33,154700.0,18.8054,18.8185,18.6343,18.6409,154700.0
2009-09-21 10:00:00,28.33,28.36,28.29,28.32,157700.0,18.6409,18.6606,18.6146,18.6343,157700.0
2009-09-21 10:10:00,28.31,28.34,28.27,28.31,82300.0,18.6277,18.6475,18.6014,18.6277,82300.0
2009-09-21 10:20:00,28.31,28.33,28.28,28.32,136100.0,18.6277,18.6409,18.608,18.6343,136100.0
2009-09-21 10:30:00,28.32,28.32,28.24,28.3,102900.0,18.6343,18.6343,18.5817,18.6211,102900.0
2009-09-21 10:40:00,28.29,28.34,28.25,28.3,126700.0,18.6146,18.6475,18.5882,18.6211,126700.0
2009-09-21 10:50:00,28.31,28.36,28.31,28.35,125500.0,18.6277,18.6606,18.6277,18.654,125500.0
2009-09-21 11:00:00,28.34,28.49,28.33,28.49,98900.0,18.6475,18.7462,18.6409,18.7462,98900.0
2009-09-21 11:10:00,28.48,28.56,28.41,28.51,248600.0,18.7396,18.7922,18.6935,18.7593,248600.0
2009-09-21 11:20:00,28.51,28.55,28.47,28.54,65400.0,18.7593,18.7856,18.733,18.7791,65400.0
2009-09-21 11:30:00,28.54,28.58,28.53,28.55,84300.0,18.7791,18.8054,18.7725,18.7856,84300.0
2009-09-21 11:40:00,28.56,28.56,28.46,28.46,47400.0,18.7922,18.7922,18.7264,18.7264,47400.0
2009-09-21 11:50:00,28.47,28.5,28.47,28.49,34000.0,18.733,18.7527,18.733,18.7462,34000.0
2009-09-21 12:00:00,28.5,28.51,28.48,28.51,51400.0,18.7527,18.7593,18.7396,18.7593,51400.0
2009-09-21 12:10:00,28.51,28.56,28.49,28.5,65500.0,18.7593,18.7922,18.7462,18.7527,65500.0
2009-09-21 12:20:00,28.49,28.5,28.47,28.47,47500.0,18.7462,18.7527,18.733,18.733,47500.0
2009-09-21 12:30:00,28.47,28.52,28.47,28.52,62400.0,18.733,18.7659,18.733,18.7659,62400.0
2009-09-21 12:40:00,28.52,28.56,28.51,28.54,79400.0,18.7659,18.7922,18.7593,18.7791,79400.0
2009-09-21 12:50:00,28.54,28.54,28.52,28.52,32700.0,18.7791,18.7791,18.7659,18.7659,32700.0
2009-09-21 13:00:00,28.52,28.53,28.52,28.52,31200.0,18.7659,18.7725,18.7659,18.7659,31200.0
2009-09-21 13:10:00,28.52,28.55,28.52,28.53,60000.0,18.7659,18.7856,18.7659,18.7725,60000.0
2009-09-21 13:20:00,28.54,28.63,28.53,28.62,122600.0,18.7791,18.8383,18.7725,18.8317,122600.0
2009-09-21 13:30:00,28.61,28.67,28.61,28.65,66900.0,18.8251,18.8646,18.8251,18.8514,66900.0
2009-09-21 13:40:00,28.66,28.7,28.65,28.68,100200.0,18.858,18.8843,18.8514,18.8712,100200.0
2009-09-21 13:50:00,28.69,28.76,28.69,28.72,73400.0,18.8777,18.9238,18.8777,18.8975,73400.0
2009-09-21 14:00:00,28.72,28.74,28.71,28.71,62000.0,18.8975,18.9106,18.8909,18.8909,62000.0
2009-09-21 14:10:00,28.71,28.72,28.69,28.71,68900.0,18.8909,18.8975,18.8777,18.8909,68900.0
2009-09-21 14:20:00,28.71,28.73,28.7,28.73,57900.0,18.8909,18.9041,18.8843,18.9041,57900.0
2009-09-21 14:30:00,28.73,28.75,28.72,28.74,99100.0,18.9041,18.9172,18.8975,18.9106,99100.0
2009-09-21 14:40:00,28.74,28.82,28.73,28.82,152300.0,18.9106,18.9633,18.9041,18.9633,152300.0
2009-09-21 14:50:00,28.82,28.83,28.78,28.78,97600.0,18.9633,18.9699,18.937,18.937,97600.0
2009-09-21 15:00:00,28.78,28.81,28.77,28.81,67500.0,18.937,18.9567,18.9304,18.9567,67500.0
2009-09-21 15:10:00,28.81,28.87,28.8,28.85,119800.0,18.9567,18.9962,18.9501,18.983,119800.0
2009-09-21 15:20:00,28.84,28.85,28.83,28.83,69400.0,18.9764,18.983,18.9699,18.9699,69400.0
2009-09-21 15:30:00,28.83,28.84,28.78,28.82,251700.0,18.9699,18.9764,18.937,18.9633,251700.0
2009-09-21 15:40:00,28.82,28.85,28.76,28.81,314900.0,18.9633,18.983,18.9238,18.9567,314900.0
2009-09-21 15:50:00,28.81,28.88,28.79,28.84,426000.0,18.9567,19.0028,18.9435,18.9764,426000.0
2009-09-22 09:30:00,28.98,28.98,28.6,28.68,140600.0,19.0686,19.0686,18.8185,18.8712,140600.0
2009-09-22 09:40:00,28.66,28.77,28.6,28.76,81900.0,18.858,18.9304,18.8185,18.9238,81900.0
2009-09-22 09:50:00,28.76,28.83,28.71,28.74,129200.0,18.9238,18.9699,18.8909,18.9106,129200.0
2009-09-22 10:00:00,28.74,28.87,28.7,28.73,170100.0,18.9106,18.9962,18.8843,18.9041,170100.0
2009-09-22 10:10:00,28.73,28.78,28.73,28.75,66400.0,18.9041,18.937,18.9041,18.9172,66400.0
2009-09-22 10:20:00,28.75,28.78,28.75,28.75,36200.0,18.9172,18.937,18.9172,18.9172,36200.0
2009-09-22 10:30:00,28.75,28.75,28.65,28.68,73900.0,18.9172,18.9172,18.8514,18.8712,73900.0
2009-09-22 10:40:00,28.69,28.71,28.65,28.71,21100.0,18.8777,18.8909,18.8514,18.8909,21100.0
2009-09-22 10:50:00,28.7,28.77,28.7,28.75,47600.0,18.8843,18.9304,18.8843,18.9172,47600.0
2009-09-22 11:00:00,28.74,28.81,28.74,28.8,25600.0,18.9106,18.9567,18.9106,18.9501,25600.0
2009-09-22 11:10:00,28.8,28.87,28.8,28.86,34400.0,18.9501,18.9962,18.9501,18.9896,34400.0
2009-09-22 11:20:00,28.86,28.87,28.8,28.8,97300.0,18.9896,18.9962,18.9501,18.9501,97300.0
2009-09-22 11:30:00,28.8,28.83,28.77,28.77,40300.0,18.9501,18.9699,18.9304,18.9304,40300.0
2009-09-22 11:40:00,28.77,28.78,28.75,28.76,59000.0,18.9304,18.937,18.9172,18.9238,59000.0
2009-09-22 11:50:00,28.76,28.83,28.75,28.83,26900.0,18.9238,18.9699,18.9172,18.9699,26900.0
2009-09-22 12:00:00,28.83,28.9,28.83,28.88,49000.0,18.9699,19.0159,18.9699,19.0028,49000.0
2009-09-22 12:10:00,28.88,28.92,28.88,28.9,30800.0,19.0028,19.0291,19.0028,19.0159,30800.0
2009-09-22 12:20:00,28.9,28.95,28.89,28.92,92900.0,19.0159,19.0488,19.0093,19.0291,92900.0
2009-09-22 12:30:00,28.93,28.93,28.82,28.9,193600.0,19.0357,19.0357,18.9633,19.0159,193600.0
2009-09-22 12:40:00,28.91,28.91,28.85,28.85,28900.0,19.0225,19.0225,18.983,18.983,28900.0
2009-09-22 12:50:00,28.86,28.88,28.82,28.88,38700.0,18.9896,19.0028,18.9633,19.0028,38700.0
2009-09-22 13:00:00,28.88,28.91,28.87,28.91,63100.0,19.0028,19.0225,18.9962,19.0225,63100.0
2009-09-22 13:10:00,28.91,28.95,28.87,28.92,94300.0,19.0225,19.0488,18.9962,19.0291,94300.0
2009-09-22 13:20:00,28.91,28.92,28.85,28.92,62500.0,19.0225,19.0291,18.983,19.0291,62500.0
2009-09-22 13:30:00,28.92,28.92,28.87,28.88,28300.0,19.0291,19.0291,18.9962,19.0028,28300.0
2009-09-22 13:40:00,28.88,28.89,28.86,28.88,24500.0,19.0028,19.0093,18.9896,19.0028,24500.0
2009-09-22 13:50:00,28.89,28.89,28.86,28.89,50400.0,19.0093,19.0093,18.9896,19.0093,50400.0
2009-09-22 14:00:00,28.89,28.93,28.88,28.93,37600.0,19.0093,19.0357,19.0028,19.0357,37600.0
2009-09-22 14:10:00,28.92,28.93,28.9,28.9,36900.0,19.0291,19.0357,19.0159,19.0159,36900.0
2009-09-22 14:20:00,28.9,28.91,28.9,28.91,25400.0,19.0159,19.0225,19.0159,19.0225,25400.0
2009-09-22 14:30:00,28.91,28.92,28.9,28.9,46200.0,19.0225,19.0291,19.0159,19.0159,46200.0
2009-09-22 14:40:00,28.9,28.91,28.89,28.91,55700.0,19.0159,19.0225,19.0093,19.0225,55700.0
2009-09-22 14:50:00,28.9,28.93,28.9,28.92,53500.0,19.0159,19.0357,19.0159,19.0291,53500.0
2009-09-22 15:00:00,28.91,28.91,28.86,28.89,66600.0,19.0225,19.0225,18.9896,19.0093,66600.0
2009-09-22 15:10:00,28.89,28.92,28.87,28.92,60400.0,19.0093,19.0291,18.9962,19.0291,60400.0
2009-09-22 15:20:00,28.91,29.0,28.91,28.99,68100.0,19.0225,19.0817,19.0225,19.0751,68100.0
2009-09-22 15:30:00,29.0,29.0,28.93,28.96,127000.0,19.0817,19.0817,19.0357,19.0554,127000.0
2009-09-22 15:40:00,28.95,29.0,28.92,28.94,167700.0,19.0488,19.0817,19.0291,19.0422,167700.0
2009-09-22 15:50:00,28.93,28.94,28.88,28.9,260800.0,19.0357,19.0422,19.0028,19.0159,260800.0
2009-09-23 09:30:00,29.02,29.02,28.84,28.97,103700.0,19.0949,19.0949,18.9764,19.062,103700.0
2009-09-23 09:40:00,28.97,28.98,28.88,28.9,59800.0,19.062,19.0686,19.0028,19.0159,59800.0
2009-09-23 09:50:00,28.9,28.92,28.73,28.77,79100.0,19.0159,19.0291,18.9041,18.9304,79100.0
2009-09-23 10:00:00,28.78,28.83,28.75,28.78,45600.0,18.937,18.9699,18.9172,18.937,45600.0
2009-09-23 10:10:00,28.77,28.82,28.76,28.82,41300.0,18.9304,18.9633,18.9238,18.9633,41300.0
2009-09-23 10:20:00,28.81,28.82,28.76,28.77,28900.0,18.9567,18.9633,18.9238,18.9304,28900.0
2009-09-23 10:30:00,28.76,28.79,28.64,28.68,96100.0,18.9238,18.9435,18.8449,18.8712,96100.0
2009-09-23 10:40:00,28.68,28.7,28.6,28.69,56400.0,18.8712,18.8843,18.8185,18.8777,56400.0
2009-09-23 10:50:00,28.68,28.69,28.61,28.69,39700.0,18.8712,18.8777,18.8251,18.8777,39700.0
2009-09-23 11:00:00,28.68,28.79,28.68,28.79,32800.0,18.8712,18.9435,18.8712,18.9435,32800.0
2009-09-23 11:10:00,28.79,28.84,28.78,28.82,79500.0,18.9435,18.9764,18.937,18.9633,79500.0
2009-09-23 11:20:00,28.82,28.91,28.82,28.9,71600.0,18.9633,19.0225,18.9633,19.0159,71600.0
2009-09-23 11:30:00,28.89,28.9,28.86,28.87,48300.0,19.0093,19.0159,18.9896,18.9962,48300.0
2009-09-23 11:40:00,28.87,28.88,28.85,28.85,36400.0,18.9962,19.0028,18.983,18.983,36400.0
2009-09-23 11:50:00,28.85,28.89,28.84,28.87,100200.0,18.983,19.0093,18.9764,18.9962,100200.0
2009-09-23 12:00:00,28.87,28.94,28.87,28.91,50700.0,18.9962,19.0422,18.9962,19.0225,50700.0
2009-09-23 12:10:00,28.91,28.93,28.91,28.92,25700.0,19.0225,19.0357,19.0225,19.0291,25700.0
2009-09-23 12:20:00,28.91,28.93,28.87,28.89,43900.0,19.0225,19.0357,18.9962,19.0093,43900.0
2009-09-23 12:30:00,28.88,28.9,28.87,28.87,22800.0,19.0028,19.0159,18.9962,18.9962,22800.0
2009-09-23 12:40:00,28.87,28.88,28.84,28.86,42700.0,18.9962,19.0028,18.9764,18.9896,42700.0
2009-09-23 12:50:00,28.86,28.87,28.86,28.87,12300.0,18.9896,18.9962,18.9896,18.9962,12300.0
2009-09-23 13:00:00,28.86,28.87,28.83,28.83,30700.0,18.9896,18.9962,18.9699,18.9699,30700.0
2009-09-23 13:10:00,28.83,28.87,28.83,28.86,48900.0,18.9699,18.9962,18.9699,18.9896,48900.0
2009-09-23 13:20:00,28.86,28.87,28.75,28.75,62800.0,18.9896,18.9962,18.9172,18.9172,62800.0
2009-09-23 13:30:00,28.75,28.78,28.73,28.76,47400.0,18.9172,18.937,18.9041,18.9238,47400.0
2009-09-23 13:40:00,28.75,28.78,28.75,28.77,45000.0,18.9172,18.937,18.9172,18.9304,45000.0
2009-09-23 13:50:00,28.76,28.78,28.76,28.77,15900.0,18.9238,18.937,18.9238,18.9304,15900.0
2009-09-23 14:00:00,28.77,28.78,28.74,28.76,46500.0,18.9304,18.937,18.9106,18.9238,46500.0
2009-09-23 14:10:00,28.75,28.92,28.75,28.91,59900.0,18.9172,19.0291,18.9172,19.0225,59900.0
2009-09-23 14:20:00,28.92,28.95,28.86,28.95,64800.0,19.0291,19.0488,18.9896,19.0488,64800.0
2009-09-23 14:30:00,28.95,29.0,28.92,28.93,86800.0,19.0488,19.0817,19.0291,19.0357,86800.0
2009-09-23 14:40:00,28.93,28.97,28.93,28.95,46400.0,19.0357,19.062,19.0357,19.0488,46400.0
2009-09-23 14:50:00,28.95,28.97,28.85,28.86,119800.0,19.0488,19.062,18.983,18.9896,119800.0
2009-09-23 15:00:00,28.86,28.95,28.86,28.94,115300.0,18.9896,19.0488,18.9896,19.0422,115300.0
2009-09-23 15:10:00,28.94,28.94,28.8,28.84,79300.0,19.0422,19.0422,18.9501,18.9764,79300.0
2009-09-23 15:20:00,28.83,28.83,28.74,28.79,104600.0,18.9699,18.9699,18.9106,18.9435,104600.0
2009-09-23 15:30:00,28.79,28.79,28.67,28.72,152100.0,18.9435,18.9435,18.8646,18.8975,152100.0
2009-09-23 15:40:00,28.73,28.77,28.6,28.64,262000.0,18.9041,18.9304,18.8185,18.8449,262000.0
2009-09-23 15:50:00,28.64,28.64,28.49,28.52,566100.0,18.8449,18.8449,18.7462,18.7659,566100.0
2009-09-24 09:30:00,28.55,28.7,28.51,28.56,127900.0,18.7856,18.8843,18.7593,18.7922,127900.0
2009-09-24 09:40:00,28.54,28.63,28.44,28.51,69500.0,18.7791,18.8383,18.7133,18.7593,69500.0
2009-09-24 09:50:00,28.51,28.53,28.34,28.42,73600.0,18.7593,18.7725,18.6475,18.7001,73600.0
2009-09-24 10:00:00,28.42,28.42,28.24,28.28,104100.0,18.7001,18.7001,18.5817,18.608,104100.0
2009-09-24 10:10:00,28.28,28.32,28.2,28.25,68600.0,18.608,18.6343,18.5553,18.5882,68600.0
2009-09-24 10:20:00,28.25,28.26,28.18,28.24,70000.0,18.5882,18.5948,18.5422,18.5817,70000.0
2009-09-24 10:30:00,28.24,28.24,28.13,28.14,127500.0,18.5817,18.5817,18.5093,18.5159,127500.0
2009-09-24 10:40:00,28.14,28.15,28.06,28.07,107700.0,18.5159,18.5224,18.4632,18.4698,107700.0
2009-09-24 10:50:00,28.07,28.1,28.04,28.05,180000.0,18.4698,18.4895,18.4501,18.4566,180000.0
2009-09-24 11:00:00,28.05,28.05,27.97,28.0,127900.0,18.4566,18.4566,18.404,18.4237,127900.0
2009-09-24 11:10:00,28.0,28.11,27.99,28.1,62300.0,18.4237,18.4961,18.4172,18.4895,62300.0
2009-09-24 11:20:00,28.1,28.1,27.98,28.02,101000.0,18.4895,18.4895,18.4106,18.4369,101000.0
2009-09-24 11:30:00,28.02,28.07,27.96,27.97,131600.0,18.4369,18.4698,18.3974,18.404,131600.0
2009-09-24 11:40:00,27.98,28.04,27.95,27.99,72800.0,18.4106,18.4501,18.3908,18.4172,72800.0
2009-09-24 11:50:00,27.99,27.99,27.91,27.95,115300.0,18.4172,18.4172,18.3645,18.3908,115300.0
2009-09-24 12:00:00,27.95,27.97,27.92,27.92,71900.0,18.3908,18.404,18.3711,18.3711,71900.0
2009-09-24 12:10:00,27.93,27.97,27.91,27.92,108200.0,18.3777,18.404,18.3645,18.3711,108200.0
2009-09-24 12:20:00,27.93,27.95,27.91,27.95,67900.0,18.3777,18.3908,18.3645,18.3908,67900.0
2009-09-24 12:30:00,27.95,27.97,27.91,27.96,50300.0,18.3908,18.404,18.3645,18.3974,50300.0
2009-09-24 12:40:00,27.96,27.97,27.94,27.95,45400.0,18.3974,18.404,18.3843,18.3908,45400.0
2009-09-24 12:50:00,27.96,27.96,27.91,27.95,55900.0,18.3974,18.3974,18.3645,18.3908,55900.0
2009-09-24 13:00:00,27.95,27.97,27.94,27.94,84600.0,18.3908,18.404,18.3843,18.3843,84600.0
2009-09-24 13:10:00,27.94,27.97,27.93,27.94,114500.0,18.3843,18.404,18.3777,18.3843,114500.0
2009-09-24 13:20:00,27.94,27.97,27.94,27.95,34900.0,18.3843,18.404,18.3843,18.3908,34900.0
2009-09-24 13:30:00,27.96,28.0,27.93,27.94,55300.0,18.3974,18.4237,18.3777,18.3843,55300.0
2009-09-24 13:40:00,27.94,27.96,27.89,27.95,62700.0,18.3843,18.3974,18.3514,18.3908,62700.0
2009-09-24 13:50:00,27.96,28.03,27.95,28.01,87400.0,18.3974,18.4435,18.3908,18.4303,87400.0
2009-09-24 14:00:00,28.01,28.02,27.99,27.99,48900.0,18.4303,18.4369,18.4172,18.4172,48900.0
2009-09-24 14:10:00,27.99,28.02,27.98,28.02,48000.0,18.4172,18.4369,18.4106,18.4369,48000.0
2009-09-24 14:20:00,28.02,28.02,27.97,28.01,50500.0,18.4369,18.4369,18.404,18.4303,50500.0
2009-09-24 14:30:00,28.02,28.02,27.98,28.0,58800.0,18.4369,18.4369,18.4106,18.4237,58800.0
2009-09-24 14:40:00,27.99,28.0,27.99,28.0,33700.0,18.4172,18.4237,18.4172,18.4237,33700.0
2009-09-24 14:50:00,28.0,28.04,27.99,28.03,71100.0,18.4237,18.4501,18.4172,18.4435,71100.0
2009-09-24 15:00:00,28.02,28.06,28.01,28.01,102200.0,18.4369,18.4632,18.4303,18.4303,102200.0
2009-09-24 15:10:00,28.01,28.08,28.01,28.03,93900.0,18.4303,18.4764,18.4303,18.4435,93900.0
2009-09-24 15:20:00,28.04,28.05,28.01,28.02,99600.0,18.4501,18.4566,18.4303,18.4369,99600.0
2009-09-24 15:30:00,28.02,28.03,27.98,27.98,156400.0,18.4369,18.4435,18.4106,18.4106,156400.0
2009-09-24 15:40:00,27.98,27.98,27.92,27.93,307300.0,18.4106,18.4106,18.3711,18.3777,307300.0
2009-09-24 15:50:00,27.92,28.0,27.92,27.95,432300.0,18.3711,18.4237,18.3711,18.3908,432300.0
2009-09-25 09:30:00,27.93,28.01,27.62,27.72,285000.0,18.3777,18.4303,18.1737,18.2395,285000.0
2009-09-25 09:40:00,27.72,27.74,27.62,27.67,171700.0,18.2395,18.2527,18.1737,18.2066,171700.0
2009-09-25 09:50:00,27.67,27.78,27.63,27.68,204100.0,18.2066,18.279,18.1803,18.2132,204100.0
2009-09-25 10:00:00,27.68,27.7,27.61,27.66,182800.0,18.2132,18.2263,18.1671,18.2,182800.0
2009-09-25 10:10:00,27.66,27.69,27.62,27.68,135000.0,18.2,18.2198,18.1737,18.2132,135000.0
2009-09-25 10:20:00,27.67,27.68,27.61,27.62,130300.0,18.2066,18.2132,18.1671,18.1737,130300.0
2009-09-25 10:30:00,27.61,27.61,27.5,27.5,215600.0,18.1671,18.1671,18.0947,18.0947,215600.0
2009-09-25 10:40:00,27.51,27.52,27.45,27.46,162400.0,18.1013,18.1079,18.0618,18.0684,162400.0
2009-09-25 10:50:00,27.45,27.47,27.41,27.47,175500.0,18.0618,18.075,18.0355,18.075,175500.0
2009-09-25 11:00:00,27.47,27.51,27.42,27.44,139100.0,18.075,18.1013,18.0421,18.0553,139100.0
2009-09-25 11:10:00,27.43,27.47,27.39,27.47,233900.0,18.0487,18.075,18.0224,18.075,233900.0
2009-09-25 11:20:00,27.47,27.48,27.42,27.44,109900.0,18.075,18.0816,18.0421,18.0553,109900.0
2009-09-25 11:30:00,27.44,27.44,27.36,27.43,111900.0,18.0553,18.0553,18.0026,18.0487,111900.0
2009-09-25 11:40:00,27.43,27.45,27.42,27.44,118500.0,18.0487,18.0618,18.0421,18.0553,118500.0
2009-09-25 11:50:00,27.44,27.44,27.35,27.37,201500.0,18.0553,18.0553,17.996,18.0092,201500.0
2009-09-25 12:00:00,27.37,27.4,27.3,27.31,168200.0,18.0092,18.0289,17.9631,17.9697,168200.0
2009-09-25 12:10:00,27.31,27.31,27.23,27.24,206200.0,17.9697,17.9697,17.9171,17.9237,206200.0
2009-09-25 12:20:00,27.24,27.24,27.14,27.14,350700.0,17.9237,17.9237,17.8579,17.8579,350700.0
2009-09-25 12:30:00,27.15,27.15,27.09,27.1,334200.0,17.8644,17.8644,17.825,17.8315,334200.0
2009-09-25 12:40:00,27.09,27.17,27.05,27.15,173900.0,17.825,17.8776,17.7986,17.8644,173900.0
2009-09-25 12:50:00,27.15,27.16,27.13,27.14,129900.0,17.8644,17.871,17.8513,17.8579,129900.0
2009-09-25 13:00:00,27.15,27.16,27.11,27.12,137600.0,17.8644,17.871,17.8381,17.8447,137600.0
2009-09-25 13:10:00,27.12,27.15,27.11,27.14,110900.0,17.8447,17.8644,17.8381,17.8579,110900.0
2009-09-25 13:20:00,27.14,27.18,27.12,27.14,206000.0,17.8579,17.8842,17.8447,17.8579,206000.0
2009-09-25 13:30:00,27.15,27.16,27.09,27.1,143900.0,17.8644,17.871,17.825,17.8315,143900.0
2009-09-25 13:40:00,27.1,27.15,27.07,27.13,121600.0,17.8315,17.8644,17.8118,17.8513,121600.0
2009-09-25 13:50:00,27.13,27.18,27.09,27.18,100100.0,17.8513,17.8842,17.825,17.8842,100100.0
2009-09-25 14:00:00,27.18,27.21,27.14,27.19,200100.0,17.8842,17.9039,17.8579,17.8908,200100.0
2009-09-25 14:10:00,27.19,27.25,27.19,27.19,102200.0,17.8908,17.9302,17.8908,17.8908,102200.0
2009-09-25 14:20:00,27.2,27.26,27.19,27.26,71100.0,17.8973,17.9368,17.8908,17.9368,71100.0
2009-09-25 14:30:00,27.25,27.32,27.24,27.32,149600.0,17.9302,17.9763,17.9237,17.9763,149600.0
2009-09-25 14:40:00,27.32,27.35,27.31,27.33,93900.0,17.9763,17.996,17.9697,17.9829,93900.0
2009-09-25 14:50:00,27.32,27.36,27.3,27.35,107300.0,17.9763,18.0026,17.9631,17.996,107300.0
2009-09-25 15:00:00,27.36,27.39,27.35,27.36,131900.0,18.0026,18.0224,17.996,18.0026,131900.0
2009-09-25 15:10:00,27.36,27.38,27.34,27.38,129500.0,18.0026,18.0158,17.9895,18.0158,129500.0
2009-09-25 15:20:00,27.37,27.42,27.37,27.37,161800.0,18.0092,18.0421,18.0092,18.0092,161800.0
2009-09-25 15:30:00,27.38,27.42,27.37,27.38,203100.0,18.0158,18.0421,18.0092,18.0158,203100.0
2009-09-25 15:40:00,27.37,27.41,27.37,27.4,387300.0,18.0092,18.0355,18.0092,18.0289,387300.0
2009-09-25 15:50:00,27.41,27.42,27.31,27.33,526900.0,18.0355,18.0421,17.9697,17.9829,526900.0
2009-09-28 09:30:00,27.36,27.51,27.21,27.35,150600.0,18.0026,18.1013,17.9039,17.996,150600.0
2009-09-28 09:40:00,27.35,27.6,27.34,27.56,106600.0,17.996,18.1605,17.9895,18.1342,106600.0
2009-09-28 09:50:00,27.56,27.58,27.51,27.51,71400.0,18.1342,18.1474,18.1013,18.1013,71400.0
2009-09-28 10:00:00,27.51,27.6,27.51,27.55,64600.0,18.1013,18.1605,18.1013,18.1276,64600.0
2009-09-28 10:10:00,27.55,27.57,27.5,27.51,88400.0,18.1276,18.1408,18.0947,18.1013,88400.0
2009-09-28 10:20:00,27.5,27.56,27.49,27.53,116000.0,18.0947,18.1342,18.0882,18.1145,116000.0
2009-09-28 10:30:00,27.53,27.59,27.49,27.59,90700.0,18.1145,18.154,18.0882,18.154,90700.0
2009-09-28 10:40:00,27.58,27.64,27.58,27.62,81500.0,18.1474,18.1869,18.1474,18.1737,81500.0
2009-09-28 10:50:00,27.62,27.69,27.62,27.68,86600.0,18.1737,18.2198,18.1737,18.2132,86600.0
2009-09-28 11:00:00,27.68,27.69,27.66,27.66,50100.0,18.2132,18.2198,18.2,18.2,50100.0
2009-09-28 11:10:00,27.65,27.67,27.63,27.65,68700.0,18.1934,18.2066,18.1803,18.1934,68700.0
2009-09-28 11:20:00,27.64,27.69,27.64,27.68,50900.0,18.1869,18.2198,18.1869,18.2132,50900.0
2009-09-28 11:30:00,27.69,27.71,27.66,27.68,81600.0,18.2198,18.2329,18.2,18.2132,81600.0
2009-09-28 11:40:00,27.68,27.71,27.66,27.7,109300.0,18.2132,18.2329,18.2,18.2263,109300.0
2009-09-28 11:50:00,27.69,27.71,27.69,27.7,77700.0,18.2198,18.2329,18.2198,18.2263,77700.0
2009-09-28 12:00:00,27.7,27.76,27.69,27.72,78500.0,18.2263,18.2658,18.2198,18.2395,78500.0
2009-09-28 12:10:00,27.72,27.73,27.69,27.7,52400.0,18.2395,18.2461,18.2198,18.2263,52400.0
2009-09-28 12:20:00,27.69,27.7,27.69,27.7,69400.0,18.2198,18.2263,18.2198,18.2263,69400.0
2009-09-28 12:30:00,27.69,27.7,27.69,27.7,22500.0,18.2198,18.2263,18.2198,18.2263,22500.0
2009-09-28 12:40:00,27.7,27.7,27.69,27.69,36800.0,18.2263,18.2263,18.2198,18.2198,36800.0
2009-09-28 12:50:00,27.7,27.7,27.69,27.7,82000.0,18.2263,18.2263,18.2198,18.2263,82000.0
2009-09-28 13:00:00,27.7,27.7,27.69,27.7,54200.0,18.2263,18.2263,18.2198,18.2263,54200.0
2009-09-28 13:10:00,27.7,27.7,27.69,27.7,68200.0,18.2263,18.2263,18.2198,18.2263,68200.0
2009-09-28 13:20:00,27.7,27.7,27.69,27.7,18100.0,18.2263,18.2263,18.2198,18.2263,18100.0
2009-09-28 13:30:00,27.7,27.7,27.64,27.69,102600.0,18.2263,18.2263,18.1869,18.2198,102600.0
2009-09-28 13:40:00,27.69,27.7,27.68,27.7,43000.0,18.2198,18.2263,18.2132,18.2263,43000.0
2009-09-28 13:50:00,27.7,27.75,27.64,27.66,113600.0,18.2263,18.2592,18.1869,18.2,113600.0
2009-09-28 14:00:00,27.65,27.67,27.63,27.65,71900.0,18.1934,18.2066,18.1803,18.1934,71900.0
2009-09-28 14:10:00,27.65,27.67,27.63,27.64,85400.0,18.1934,18.2066,18.1803,18.1869,85400.0
2009-09-28 14:20:00,27.64,27.67,27.63,27.67,43400.0,18.1869,18.2066,18.1803,18.2066,43400.0
2009-09-28 14:30:00,27.67,27.69,27.66,27.69,47300.0,18.2066,18.2198,18.2,18.2198,47300.0
2009-09-28 14:40:00,27.69,27.73,27.69,27.72,44300.0,18.2198,18.2461,18.2198,18.2395,44300.0
2009-09-28 14:50:00,27.73,27.75,27.7,27.7,68700.0,18.2461,18.2592,18.2263,18.2263,68700.0
2009-09-28 15:00:00,27.7,27.71,27.69,27.7,43700.0,18.2263,18.2329,18.2198,18.2263,43700.0
2009-09-28 15:10:00,27.7,27.71,27.69,27.7,57600.0,18.2263,18.2329,18.2198,18.2263,57600.0
2009-09-28 15:20:00,27.7,27.73,27.68,27.7,183300.0,18.2263,18.2461,18.2132,18.2263,183300.0
2009-09-28 15:30:00,27.69,27.7,27.67,27.69,91200.0,18.2198,18.2263,18.2066,18.2198,91200.0
2009-09-28 15:40:00,27.69,27.7,27.69,27.69,114500.0,18.2198,18.2263,18.2198,18.2198,114500.0
2009-09-28 15:50:00,27.69,27.7,27.68,27.7,382700.0,18.2198,18.2263,18.2132,18.2263,382700.0
2009-09-29 09:30:00,27.77,27.77,27.65,27.75,160900.0,18.2724,18.2724,18.1934,18.2592,160900.0
2009-09-29 09:40:00,27.75,27.84,27.75,27.84,182300.0,18.2592,18.3185,18.2592,18.3185,182300.0
2009-09-29 09:50:00,27.84,27.87,27.81,27.82,145400.0,18.3185,18.3382,18.2987,18.3053,145400.0
2009-09-29 10:00:00,27.83,27.83,27.59,27.59,238700.0,18.3119,18.3119,18.154,18.154,238700.0
2009-09-29 10:10:00,27.59,27.72,27.59,27.71,169500.0,18.154,18.2395,18.154,18.2329,169500.0
2009-09-29 10:20:00,27.71,27.8,27.71,27.79,203100.0,18.2329,18.2921,18.2329,18.2856,203100.0
2009-09-29 10:30:00,27.78,27.83,27.74,27.76,143400.0,18.279,18.3119,18.2527,18.2658,143400.0
2009-09-29 10:40:00,27.75,27.75,27.69,27.73,93000.0,18.2592,18.2592,18.2198,18.2461,93000.0
2009-09-29 10:50:00,27.73,27.75,27.65,27.65,121400.0,18.2461,18.2592,18.1934,18.1934,121400.0
2009-09-29 11:00:00,27.65,27.74,27.61,27.73,149500.0,18.1934,18.2527,18.1671,18.2461,149500.0
2009-09-29 11:10:00,27.73,27.75,27.67,27.69,114600.0,18.2461,18.2592,18.2066,18.2198,114600.0
2009-09-29 11:20:00,27.69,27.79,27.69,27.77,93300.0,18.2198,18.2856,18.2198,18.2724,93300.0
2009-09-29 11:30:00,27.78,27.84,27.77,27.79,126200.0,18.279,18.3185,18.2724,18.2856,126200.0
2009-09-29 11:40:00,27.79,27.83,27.78,27.8,73200.0,18.2856,18.3119,18.279,18.2921,73200.0
2009-09-29 11:50:00,27.8,27.92,27.79,27.89,166400.0,18.2921,18.3711,18.2856,18.3514,166400.0
2009-09-29 12:00:00,27.9,28.01,27.89,27.99,94200.0,18.3579,18.4303,18.3514,18.4172,94200.0
2009-09-29 12:10:00,28.0,28.04,27.96,28.04,89700.0,18.4237,18.4501,18.3974,18.4501,89700.0
2009-09-29 12:20:00,28.04,28.07,27.98,28.01,129500.0,18.4501,18.4698,18.4106,18.4303,129500.0
2009-09-29 12:30:00,28.01,28.08,28.01,28.08,66900.0,18.4303,18.4764,18.4303,18.4764,66900.0
2009-09-29 12:40:00,28.09,28.1,28.04,28.08,81200.0,18.483,18.4895,18.4501,18.4764,81200.0
2009-09-29 12:50:00,28.08,28.16,28.08,28.15,80700.0,18.4764,18.529,18.4764,18.5224,80700.0
2009-09-29 13:00:00,28.14,28.19,28.14,28.15,61900.0,18.5159,18.5488,18.5159,18.5224,61900.0
2009-09-29 13:10:00,28.15,28.18,28.11,28.11,88100.0,18.5224,18.5422,18.4961,18.4961,88100.0
2009-09-29 13:20:00,28.11,28.12,28.09,28.11,28600.0,18.4961,18.5027,18.483,18.4961,28600.0
2009-09-29 13:30:00,28.11,28.11,28.05,28.05,64400.0,18.4961,18.4961,18.4566,18.4566,64400.0
2009-09-29 13:40:00,28.05,28.06,28.03,28.04,38300.0,18.4566,18.4632,18.4435,18.4501,38300.0
2009-09-29 13:50:00,28.03,28.06,28.02,28.06,62000.0,18.4435,18.4632,18.4369,18.4632,62000.0
2009-09-29 14:00:00,28.06,28.07,27.99,28.01,59900.0,18.4632,18.4698,18.4172,18.4303,59900.0
2009-09-29 14:10:00,28.0,28.06,28.0,28.05,48600.0,18.4237,18.4632,18.4237,18.4566,48600.0
2009-09-29 14:20:00,28.06,28.06,28.03,28.05,36700.0,18.4632,18.4632,18.4435,18.4566,36700.0
2009-09-29 14:30:00,28.05,28.08,28.03,28.08,73000.0,18.4566,18.4764,18.4435,18.4764,73000.0
2009-09-29 14:40:00,28.08,28.17,28.07,28.17,137000.0,18.4764,18.5356,18.4698,18.5356,137000.0
2009-09-29 14:50:00,28.17,28.26,28.16,28.23,121400.0,18.5356,18.5948,18.529,18.5751,121400.0
2009-09-29 15:00:00,28.23,28.25,28.18,28.21,147600.0,18.5751,18.5882,18.5422,18.5619,147600.0
2009-09-29 15:10:00,28.21,28.22,28.16,28.17,139600.0,18.5619,18.5685,18.529,18.5356,139600.0
2009-09-29 15:20:00,28.17,28.25,28.16,28.19,198600.0,18.5356,18.5882,18.529,18.5488,198600.0
2009-09-29 15:30:00,28.19,28.3,28.18,28.3,261100.0,18.5488,18.6211,18.5422,18.6211,261100.0
2009-09-29 15:40:00,28.3,28.33,28.27,28.3,410800.0,18.6211,18.6409,18.6014,18.6211,410800.0
2009-09-29 15:50:00,28.3,28.3,28.2,28.2,555400.0,18.6211,18.6211,18.5553,18.5553,555400.0
2009-09-30 09:30:00,28.89,29.19,28.64,29.09,403500.0,19.0093,19.2067,18.8449,19.1409,403500.0
2009-09-30 09:40:00,29.09,29.09,28.75,28.87,446400.0,19.1409,19.1409,18.9172,18.9962,446400.0
2009-09-30 09:50:00,28.87,28.93,28.72,28.74,483400.0,18.9962,19.0357,18.8975,18.9106,483400.0
2009-09-30 10:00:00,28.74,28.75,28.54,28.59,436300.0,18.9106,18.9172,18.7791,18.812,436300.0
2009-09-30 10:10:00,28.6,28.78,28.59,28.74,372700.0,18.8185,18.937,18.812,18.9106,372700.0
2009-09-30 10:20:00,28.75,28.8,28.7,28.71,292300.0,18.9172,18.9501,18.8843,18.8909,292300.0
2009-09-30 10:30:00,28.71,28.79,28.63,28.77,238200.0,18.8909,18.9435,18.8383,18.9304,238200.0
2009-09-30 10:40:00,28.78,28.79,28.75,28.77,97200.0,18.937,18.9435,18.9172,18.9304,97200.0
2009-09-30 10:50:00,28.77,28.89,28.74,28.87,221400.0,18.9304,19.0093,18.9106,18.9962,221400.0
2009-09-30 11:00:00,28.88,29.05,28.87,28.96,264400.0,19.0028,19.1146,18.9962,19.0554,264400.0
2009-09-30 11:10:00,28.96,29.1,28.94,29.09,233000.0,19.0554,19.1475,19.0422,19.1409,233000.0
2009-09-30 11:20:00,29.1,29.17,29.08,29.16,176600.0,19.1475,19.1936,19.1344,19.187,176600.0
2009-09-30 11:30:00,29.16,29.17,29.12,29.16,203100.0,19.187,19.1936,19.1607,19.187,203100.0
2009-09-30 11:40:00,29.16,29.17,29.12,29.15,125200.0,19.187,19.1936,19.1607,19.1804,125200.0
2009-09-30 11:50:00,29.15,29.3,29.12,29.25,193500.0,19.1804,19.2791,19.1607,19.2462,193500.0
2009-09-30 12:00:00,29.24,29.26,29.18,29.21,113300.0,19.2396,19.2528,19.2002,19.2199,113300.0
2009-09-30 12:10:00,29.2,29.23,29.17,29.19,104900.0,19.2133,19.2331,19.1936,19.2067,104900.0
2009-09-30 12:20:00,29.19,29.21,29.14,29.2,140600.0,19.2067,19.2199,19.1738,19.2133,140600.0
2009-09-30 12:30:00,29.21,29.29,29.21,29.22,154400.0,19.2199,19.2725,19.2199,19.2265,154400.0
2009-09-30 12:40:00,29.23,29.25,29.13,29.13,267500.0,19.2331,19.2462,19.1673,19.1673,267500.0
2009-09-30 12:50:00,29.14,29.25,29.13,29.13,138800.0,19.1738,19.2462,19.1673,19.1673,138800.0
2009-09-30 13:00:00,29.13,29.2,29.09,29.12,278500.0,19.1673,19.2133,19.1409,19.1607,278500.0
2009-09-30 13:10:00,29.12,29.18,29.11,29.17,154600.0,19.1607,19.2002,19.1541,19.1936,154600.0
2009-09-30 13:20:00,29.17,29.2,29.14,29.17,224100.0,19.1936,19.2133,19.1738,19.1936,224100.0
2009-09-30 13:30:00,29.17,29.18,29.07,29.07,224400.0,19.1936,19.2002,19.1278,19.1278,224400.0
2009-09-30 13:40:00,29.07,29.1,29.02,29.05,119200.0,19.1278,19.1475,19.0949,19.1146,119200.0
2009-09-30 13:50:00,29.05,29.06,28.99,28.99,113600.0,19.1146,19.1212,19.0751,19.0751,113600.0
2009-09-30 14:00:00,28.99,29.07,28.96,29.04,116800.0,19.0751,19.1278,19.0554,19.108,116800.0
2009-09-30 14:10:00,29.04,29.12,29.03,29.12,103400.0,19.108,19.1607,19.1015,19.1607,103400.0
2009-09-30 14:20:00,29.12,29.16,29.11,29.15,112200.0,19.1607,19.187,19.1541,19.1804,112200.0
2009-09-30 14:30:00,29.16,29.19,29.11,29.18,104800.0,19.187,19.2067,19.1541,19.2002,104800.0
2009-09-30 14:40:00,29.17,29.3,29.17,29.25,180800.0,19.1936,19.2791,19.1936,19.2462,180800.0
2009-09-30 14:50:00,29.26,29.28,29.14,29.14,119900.0,19.2528,19.266,19.1738,19.1738,119900.0
2009-09-30 15:00:00,29.14,29.15,29.04,29.07,169900.0,19.1738,19.1804,19.108,19.1278,169900.0
2009-09-30 15:10:00,29.07,29.08,29.04,29.07,222200.0,19.1278,19.1344,19.108,19.1278,222200.0
2009-09-30 15:20:00,29.06,29.12,29.06,29.1,209400.0,19.1212,19.1607,19.1212,19.1475,209400.0
2009-09-30 15:30:00,29.1,29.19,29.09,29.18,202600.0,19.1475,19.2067,19.1409,19.2002,202600.0
2009-09-30 15:40:00,29.18,29.27,29.15,29.25,393000.0,19.2002,19.2594,19.1804,19.2462,393000.0
2009-09-30 15:50:00,29.25,29.27,29.18,29.18,737700.0,19.2462,19.2594,19.2002,19.2002,737700.0
2009-10-01 09:30:00,29.05,29.21,28.83,29.07,248700.0,19.1146,19.2199,18.9699,19.1278,248700.0
2009-10-01 09:40:00,29.07,29.1,28.89,28.92,134700.0,19.1278,19.1475,19.0093,19.0291,134700.0
2009-10-01 09:50:00,28.92,28.97,28.75,28.93,164100.0,19.0291,19.062,18.9172,19.0357,164100.0
2009-10-01 10:00:00,28.93,28.99,28.75,28.8,146700.0,19.0357,19.0751,18.9172,18.9501,146700.0
2009-10-01 10:10:00,28.8,28.85,28.7,28.79,90600.0,18.9501,18.983,18.8843,18.9435,90600.0
2009-10-01 10:20:00,28.8,28.82,28.71,28.71,137700.0,18.9501,18.9633,18.8909,18.8909,137700.0
2009-10-01 10:30:00,28.71,28.74,28.68,28.71,121300.0,18.8909,18.9106,18.8712,18.8909,121300.0
2009-10-01 10:40:00,28.72,28.8,28.7,28.79,118800.0,18.8975,18.9501,18.8843,18.9435,118800.0
2009-10-01 10:50:00,28.8,28.91,28.79,28.85,138400.0,18.9501,19.0225,18.9435,18.983,138400.0
2009-10-01 11:00:00,28.84,28.86,28.74,28.74,140200.0,18.9764,18.9896,18.9106,18.9106,140200.0
2009-10-01 11:10:00,28.74,28.78,28.73,28.74,83100.0,18.9106,18.937,18.9041,18.9106,83100.0
2009-10-01 11:20:00,28.74,28.8,28.72,28.75,126500.0,18.9106,18.9501,18.8975,18.9172,126500.0
2009-10-01 11:30:00,28.75,28.84,28.74,28.84,59900.0,18.9172,18.9764,18.9106,18.9764,59900.0
2009-10-01 11:40:00,28.84,28.88,28.83,28.87,61500.0,18.9764,19.0028,18.9699,18.9962,61500.0
2009-10-01 11:50:00,28.86,28.93,28.86,28.92,72300.0,18.9896,19.0357,18.9896,19.0291,72300.0
2009-10-01 12:00:00,28.92,28.94,28.86,28.87,95600.0,19.0291,19.0422,18.9896,18.9962,95600.0
2009-10-01 12:10:00,28.86,28.88,28.86,28.87,42400.0,18.9896,19.0028,18.9896,18.9962,42400.0
2009-10-01 12:20:00,28.86,28.87,28.85,28.86,55500.0,18.9896,18.9962,18.983,18.9896,55500.0
2009-10-01 12:30:00,28.86,28.9,28.85,28.89,63800.0,18.9896,19.0159,18.983,19.0093,63800.0
2009-10-01 12:40:00,28.89,28.89,28.85,28.87,65200.0,19.0093,19.0093,18.983,18.9962,65200.0
2009-10-01 12:50:00,28.87,28.88,28.85,28.88,59800.0,18.9962,19.0028,18.983,19.0028,59800.0
2009-10-01 13:00:00,28.87,28.91,28.86,28.88,89300.0,18.9962,19.0225,18.9896,19.0028,89300.0
2009-10-01 13:10:00,28.88,28.89,28.8,28.8,63300.0,19.0028,19.0093,18.9501,18.9501,63300.0
2009-10-01 13:20:00,28.8,28.82,28.76,28.81,86500.0,18.9501,18.9633,18.9238,18.9567,86500.0
2009-10-01 13:30:00,28.81,28.83,28.78,28.82,94200.0,18.9567,18.9699,18.937,18.9633,94200.0
2009-10-01 13:40:00,28.83,28.94,28.83,28.94,81500.0,18.9699,19.0422,18.9699,19.0422,81500.0
2009-10-01 13:50:00,28.94,28.94,28.86,28.89,48300.0,19.0422,19.0422,18.9896,19.0093,48300.0
2009-10-01 14:00:00,28.88,28.96,28.87,28.96,94700.0,19.0028,19.0554,18.9962,19.0554,94700.0
2009-10-01 14:10:00,28.96,28.97,28.93,28.93,42800.0,19.0554,19.062,19.0357,19.0357,42800.0
2009-10-01 14:20:00,28.93,28.98,28.88,28.98,91800.0,19.0357,19.0686,19.0028,19.0686,91800.0
2009-10-01 14:30:00,28.97,28.99,28.89,28.93,110100.0,19.062,19.0751,19.0093,19.0357,110100.0
2009-10-01 14:40:00,28.92,28.92,28.82,28.84,129400.0,19.0291,19.0291,18.9633,18.9764,129400.0
2009-10-01 14:50:00,28.84,28.9,28.82,28.87,153500.0,18.9764,19.0159,18.9633,18.9962,153500.0
2009-10-01 15:00:00,28.87,28.88,28.78,28.8,95100.0,18.9962,19.0028,18.937,18.9501,95100.0
2009-10-01 15:10:00,28.8,28.88,28.79,28.87,82400.0,18.9501,19.0028,18.9435,18.9962,82400.0
2009-10-01 15:20:00,28.88,28.93,28.85,28.88,139100.0,19.0028,19.0357,18.983,19.0028,139100.0
2009-10-01 15:30:00,28.87,28.95,28.85,28.93,209200.0,18.9962,19.0488,18.983,19.0357,209200.0
2009-10-01 15:40:00,28.93,28.99,28.9,28.92,225700.0,19.0357,19.0751,19.0159,19.0291,225700.0
2009-10-01 15:50:00,28.92,28.92,28.8,28.83,646400.0,19.0291,19.0291,18.9501,18.9699,646400.0
2009-10-02 09:30:00,28.72,28.78,27.66,28.29,252900.0,18.8975,18.937,18.2,18.6146,252900.0
2009-10-02 09:40:00,28.29,28.39,28.27,28.35,182300.0,18.6146,18.6804,18.6014,18.654,182300.0
2009-10-02 09:50:00,28.35,28.4,28.26,28.3,154000.0,18.654,18.6869,18.5948,18.6211,154000.0
2009-10-02 10:00:00,28.29,28.32,28.1,28.13,232500.0,18.6146,18.6343,18.4895,18.5093,232500.0
2009-10-02 10:10:00,28.14,28.33,28.13,28.24,144200.0,18.5159,18.6409,18.5093,18.5817,144200.0
2009-10-02 10:20:00,28.24,28.33,28.22,28.29,118700.0,18.5817,18.6409,18.5685,18.6146,118700.0
2009-10-02 10:30:00,28.29,28.3,28.23,28.28,138200.0,18.6146,18.6211,18.5751,18.608,138200.0
2009-10-02 10:40:00,28.28,28.33,28.27,28.32,126300.0,18.608,18.6409,18.6014,18.6343,126300.0
2009-10-02 10:50:00,28.32,28.41,28.32,28.4,131800.0,18.6343,18.6935,18.6343,18.6869,131800.0
2009-10-02 11:00:00,28.4,28.43,28.37,28.4,87200.0,18.6869,18.7067,18.6672,18.6869,87200.0
2009-10-02 11:10:00,28.4,28.47,28.39,28.44,88300.0,18.6869,18.733,18.6804,18.7133,88300.0
2009-10-02 11:20:00,28.44,28.47,28.4,28.41,48800.0,18.7133,18.733,18.6869,18.6935,48800.0
2009-10-02 11:30:00,28.41,28.49,28.33,28.35,77100.0,18.6935,18.7462,18.6409,18.654,77100.0
2009-10-02 11:40:00,28.35,28.37,28.3,28.36,77900.0,18.654,18.6672,18.6211,18.6606,77900.0
2009-10-02 11:50:00,28.35,28.39,28.24,28.3,91000.0,18.654,18.6804,18.5817,18.6211,91000.0
2009-10-02 12:00:00,28.31,28.4,28.31,28.37,31700.0,18.6277,18.6869,18.6277,18.6672,31700.0
2009-10-02 12:10:00,28.37,28.48,28.37,28.48,32400.0,18.6672,18.7396,18.6672,18.7396,32400.0
2009-10-02 12:20:00,28.48,28.5,28.47,28.5,25000.0,18.7396,18.7527,18.733,18.7527,25000.0
2009-10-02 12:30:00,28.5,28.5,28.46,28.5,54400.0,18.7527,18.7527,18.7264,18.7527,54400.0
2009-10-02 12:40:00,28.5,28.5,28.37,28.37,50700.0,18.7527,18.7527,18.6672,18.6672,50700.0
2009-10-02 12:50:00,28.37,28.42,28.35,28.41,35500.0,18.6672,18.7001,18.654,18.6935,35500.0
2009-10-02 13:00:00,28.4,28.45,28.39,28.41,41200.0,18.6869,18.7198,18.6804,18.6935,41200.0
2009-10-02 13:10:00,28.4,28.49,28.4,28.47,50400.0,18.6869,18.7462,18.6869,18.733,50400.0
2009-10-02 13:20:00,28.46,28.48,28.44,28.48,28100.0,18.7264,18.7396,18.7133,18.7396,28100.0
2009-10-02 13:30:00,28.48,28.5,28.48,28.49,45300.0,18.7396,18.7527,18.7396,18.7462,45300.0
2009-10-02 13:40:00,28.49,28.5,28.48,28.49,33600.0,18.7462,18.7527,18.7396,18.7462,33600.0
2009-10-02 13:50:00,28.5,28.57,28.49,28.57,195000.0,18.7527,18.7988,18.7462,18.7988,195000.0
2009-10-02 14:00:00,28.56,28.57,28.51,28.51,59400.0,18.7922,18.7988,18.7593,18.7593,59400.0
2009-10-02 14:10:00,28.51,28.59,28.47,28.58,54700.0,18.7593,18.812,18.733,18.8054,54700.0
2009-10-02 14:20:00,28.58,28.63,28.57,28.62,60300.0,18.8054,18.8383,18.7988,18.8317,60300.0
2009-10-02 14:30:00,28.62,28.64,28.57,28.57,39100.0,18.8317,18.8449,18.7988,18.7988,39100.0
2009-10-02 14:40:00,28.57,28.57,28.53,28.55,36600.0,18.7988,18.7988,18.7725,18.7856,36600.0
2009-10-02 14:50:00,28.56,28.6,28.51,28.53,70600.0,18.7922,18.8185,18.7593,18.7725,70600.0
2009-10-02 15:00:00,28.53,28.56,28.47,28.54,73800.0,18.7725,18.7922,18.733,18.7791,73800.0
2009-10-02 15:10:00,28.55,28.55,28.49,28.51,50700.0,18.7856,18.7856,18.7462,18.7593,50700.0
2009-10-02 15:20:00,28.51,28.52,28.48,28.49,67900.0,18.7593,18.7659,18.7396,18.7462,67900.0
2009-10-02 15:30:00,28.48,28.53,28.47,28.51,103000.0,18.7396,18.7725,18.733,18.7593,103000.0
2009-10-02 15:40:00,28.5,28.54,28.5,28.52,95400.0,18.7527,18.7791,18.7527,18.7659,95400.0
2009-10-02 15:50:00,28.52,28.52,28.41,28.45,338500.0,18.7659,18.7659,18.6935,18.7198,338500.0
2009-10-05 09:30:00,28.42,28.42,27.93,27.98,201800.0,18.7001,18.7001,18.3777,18.4106,201800.0
2009-10-05 09:40:00,27.99,28.24,27.97,28.16,123000.0,18.4172,18.5817,18.404,18.529,123000.0
2009-10-05 09:50:00,28.16,28.33,28.16,28.2,123000.0,18.529,18.6409,18.529,18.5553,123000.0
2009-10-05 10:00:00,28.2,28.3,27.95,28.0,132200.0,18.5553,18.6211,18.3908,18.4237,132200.0
2009-10-05 10:10:00,28.0,28.06,27.97,28.0,72800.0,18.4237,18.4632,18.404,18.4237,72800.0
2009-10-05 10:20:00,28.0,28.0,27.88,27.97,143700.0,18.4237,18.4237,18.3448,18.404,143700.0
2009-10-05 10:30:00,27.97,28.13,27.93,28.13,118400.0,18.404,18.5093,18.3777,18.5093,118400.0
2009-10-05 10:40:00,28.13,28.16,28.09,28.16,81600.0,18.5093,18.529,18.483,18.529,81600.0
2009-10-05 10:50:00,28.16,28.23,28.14,28.22,52700.0,18.529,18.5751,18.5159,18.5685,52700.0
2009-10-05 11:00:00,28.23,28.26,28.19,28.2,69900.0,18.5751,18.5948,18.5488,18.5553,69900.0
2009-10-05 11:10:00,28.2,28.25,28.11,28.17,74900.0,18.5553,18.5882,18.4961,18.5356,74900.0
2009-10-05 11:20:00,28.17,28.18,28.13,28.13,39900.0,18.5356,18.5422,18.5093,18.5093,39900.0
2009-10-05 11:30:00,28.13,28.2,28.13,28.17,70700.0,18.5093,18.5553,18.5093,18.5356,70700.0
2009-10-05 11:40:00,28.17,28.26,28.16,28.25,26700.0,18.5356,18.5948,18.529,18.5882,26700.0
2009-10-05 11:50:00,28.25,28.28,28.21,28.21,54300.0,18.5882,18.608,18.5619,18.5619,54300.0
2009-10-05 12:00:00,28.21,28.32,28.21,28.32,52800.0,18.5619,18.6343,18.5619,18.6343,52800.0
2009-10-05 12:10:00,28.33,28.38,28.32,28.38,65600.0,18.6409,18.6738,18.6343,18.6738,65600.0
2009-10-05 12:20:00,28.36,28.39,28.31,28.31,46100.0,18.6606,18.6804,18.6277,18.6277,46100.0
2009-10-05 12:30:00,28.31,28.35,28.3,28.35,38600.0,18.6277,18.654,18.6211,18.654,38600.0
2009-10-05 12:40:00,28.35,28.47,28.35,28.47,48500.0,18.654,18.733,18.654,18.733,48500.0
2009-10-05 12:50:00,28.47,28.49,28.45,28.49,54200.0,18.733,18.7462,18.7198,18.7462,54200.0
2009-10-05 13:00:00,28.48,28.48,28.39,28.44,36400.0,18.7396,18.7396,18.6804,18.7133,36400.0
2009-10-05 13:10:00,28.44,28.46,28.43,28.46,21800.0,18.7133,18.7264,18.7067,18.7264,21800.0
2009-10-05 13:20:00,28.46,28.5,28.45,28.49,83100.0,18.7264,18.7527,18.7198,18.7462,83100.0
2009-10-05 13:30:00,28.5,28.5,28.48,28.5,53800.0,18.7527,18.7527,18.7396,18.7527,53800.0
2009-10-05 13:40:00,28.5,28.5,28.49,28.5,50600.0,18.7527,18.7527,18.7462,18.7527,50600.0
2009-10-05 13:50:00,28.5,28.5,28.49,28.5,25800.0,18.7527,18.7527,18.7462,18.7527,25800.0
2009-10-05 14:00:00,28.5,28.5,28.47,28.49,107000.0,18.7527,18.7527,18.733,18.7462,107000.0
2009-10-05 14:10:00,28.49,28.5,28.45,28.45,57600.0,18.7462,18.7527,18.7198,18.7198,57600.0
2009-10-05 14:20:00,28.45,28.5,28.42,28.49,86300.0,18.7198,18.7527,18.7001,18.7462,86300.0
2009-10-05 14:30:00,28.49,28.5,28.48,28.48,83100.0,18.7462,18.7527,18.7396,18.7396,83100.0
2009-10-05 14:40:00,28.47,28.62,28.47,28.62,132700.0,18.733,18.8317,18.733,18.8317,132700.0
2009-10-05 14:50:00,28.62,28.68,28.6,28.66,87800.0,18.8317,18.8712,18.8185,18.858,87800.0
2009-10-05 15:00:00,28.66,28.67,28.59,28.65,139800.0,18.858,18.8646,18.812,18.8514,139800.0
2009-10-05 15:10:00,28.66,28.67,28.61,28.63,136300.0,18.858,18.8646,18.8251,18.8383,136300.0
2009-10-05 15:20:00,28.62,28.68,28.62,28.68,181400.0,18.8317,18.8712,18.8317,18.8712,181400.0
2009-10-05 15:30:00,28.67,28.76,28.67,28.75,187900.0,18.8646,18.9238,18.8646,18.9172,187900.0
2009-10-05 15:40:00,28.74,28.79,28.74,28.78,205800.0,18.9106,18.9435,18.9106,18.937,205800.0
2009-10-05 15:50:00,28.79,28.79,28.7,28.71,454600.0,18.9435,18.9435,18.8843,18.8909,454600.0
2009-10-06 09:30:00,28.89,29.12,28.84,29.07,174500.0,19.0093,19.1607,18.9764,19.1278,174500.0
2009-10-06 09:40:00,29.07,29.12,28.98,29.08,223600.0,19.1278,19.1607,19.0686,19.1344,223600.0
2009-10-06 09:50:00,29.07,29.15,28.98,29.15,178100.0,19.1278,19.1804,19.0686,19.1804,178100.0
2009-10-06 10:00:00,29.15,29.29,29.15,29.2,132500.0,19.1804,19.2725,19.1804,19.2133,132500.0
2009-10-06 10:10:00,29.2,29.34,29.2,29.34,144300.0,19.2133,19.3054,19.2133,19.3054,144300.0
2009-10-06 10:20:00,29.33,29.37,29.32,29.33,211000.0,19.2989,19.3252,19.2923,19.2989,211000.0
2009-10-06 10:30:00,29.33,29.35,29.27,29.29,123200.0,19.2989,19.312,19.2594,19.2725,123200.0
2009-10-06 10:40:00,29.29,29.35,29.25,29.34,123000.0,19.2725,19.312,19.2462,19.3054,123000.0
2009-10-06 10:50:00,29.34,29.45,29.33,29.43,128100.0,19.3054,19.3778,19.2989,19.3647,128100.0
2009-10-06 11:00:00,29.44,29.5,29.42,29.49,158100.0,19.3712,19.4107,19.3581,19.4041,158100.0
2009-10-06 11:10:00,29.49,29.49,29.45,29.45,139800.0,19.4041,19.4041,19.3778,19.3778,139800.0
2009-10-06 11:20:00,29.45,29.48,29.45,29.46,99400.0,19.3778,19.3976,19.3778,19.3844,99400.0
2009-10-06 11:30:00,29.46,29.48,29.43,29.47,90500.0,19.3844,19.3976,19.3647,19.391,90500.0
2009-10-06 11:40:00,29.46,29.47,29.41,29.42,76400.0,19.3844,19.391,19.3515,19.3581,76400.0
2009-10-06 11:50:00,29.42,29.44,29.4,29.4,59700.0,19.3581,19.3712,19.3449,19.3449,59700.0
2009-10-06 12:00:00,29.4,29.43,29.4,29.42,49200.0,19.3449,19.3647,19.3449,19.3581,49200.0
2009-10-06 12:10:00,29.43,29.43,29.4,29.41,74300.0,19.3647,19.3647,19.3449,19.3515,74300.0
2009-10-06 12:20:00,29.42,29.44,29.34,29.38,224000.0,19.3581,19.3712,19.3054,19.3318,224000.0
2009-10-06 12:30:00,29.38,29.42,29.34,29.37,152500.0,19.3318,19.3581,19.3054,19.3252,152500.0
2009-10-06 12:40:00,29.37,29.4,29.33,29.33,56600.0,19.3252,19.3449,19.2989,19.2989,56600.0
2009-10-06 12:50:00,29.34,29.37,29.3,29.32,66600.0,19.3054,19.3252,19.2791,19.2923,66600.0
2009-10-06 13:00:00,29.31,29.4,29.3,29.39,47500.0,19.2857,19.3449,19.2791,19.3383,47500.0
2009-10-06 13:10:00,29.4,29.45,29.39,29.44,45700.0,19.3449,19.3778,19.3383,19.3712,45700.0
2009-10-06 13:20:00,29.44,29.46,29.42,29.45,55100.0,19.3712,19.3844,19.3581,19.3778,55100.0
2009-10-06 13:30:00,29.44,29.44,29.4,29.41,51900.0,19.3712,19.3712,19.3449,19.3515,51900.0
2009-10-06 13:40:00,29.4,29.41,29.32,29.33,57600.0,19.3449,19.3515,19.2923,19.2989,57600.0
2009-10-06 13:50:00,29.32,29.38,29.3,29.36,84200.0,19.2923,19.3318,19.2791,19.3186,84200.0
2009-10-06 14:00:00,29.37,29.38,29.32,29.36,76400.0,19.3252,19.3318,19.2923,19.3186,76400.0
2009-10-06 14:10:00,29.36,29.4,29.33,29.35,77900.0,19.3186,19.3449,19.2989,19.312,77900.0
2009-10-06 14:20:00,29.35,29.36,29.27,29.31,101900.0,19.312,19.3186,19.2594,19.2857,101900.0
2009-10-06 14:30:00,29.3,29.35,29.29,29.33,95000.0,19.2791,19.312,19.2725,19.2989,95000.0
2009-10-06 14:40:00,29.33,29.35,29.31,29.33,73100.0,19.2989,19.312,19.2857,19.2989,73100.0
2009-10-06 14:50:00,29.33,29.35,29.31,29.31,83000.0,19.2989,19.312,19.2857,19.2857,83000.0
2009-10-06 15:00:00,29.31,29.39,29.29,29.38,113800.0,19.2857,19.3383,19.2725,19.3318,113800.0
2009-10-06 15:10:00,29.37,29.42,29.35,29.39,185800.0,19.3252,19.3581,19.312,19.3383,185800.0
2009-10-06 15:20:00,29.39,29.48,29.38,29.45,165400.0,19.3383,19.3976,19.3318,19.3778,165400.0
2009-10-06 15:30:00,29.45,29.49,29.41,29.41,186300.0,19.3778,19.4041,19.3515,19.3515,186300.0
2009-10-06 15:40:00,29.41,29.42,29.33,29.41,344800.0,19.3515,19.3581,19.2989,19.3515,344800.0
2009-10-06 15:50:00,29.41,29.47,29.4,29.47,547000.0,19.3515,19.391,19.3449,19.391,547000.0
2009-10-07 09:30:00,29.42,29.47,29.23,29.46,188500.0,19.3581,19.391,19.2331,19.3844,188500.0
2009-10-07 09:40:00,29.45,29.46,29.37,29.37,173200.0,19.3778,19.3844,19.3252,19.3252,173200.0
2009-10-07 09:50:00,29.36,29.42,29.33,29.35,120900.0,19.3186,19.3581,19.2989,19.312,120900.0
2009-10-07 10:00:00,29.35,29.35,29.24,29.24,147800.0,19.312,19.312,19.2396,19.2396,147800.0
2009-10-07 10:10:00,29.24,29.25,29.16,29.24,92100.0,19.2396,19.2462,19.187,19.2396,92100.0
2009-10-07 10:20:00,29.25,29.3,29.17,29.24,79100.0,19.2462,19.2791,19.1936,19.2396,79100.0
2009-10-07 10:30:00,29.24,29.25,29.12,29.2,56600.0,19.2396,19.2462,19.1607,19.2133,56600.0
2009-10-07 10:40:00,29.21,29.25,29.19,29.21,41100.0,19.2199,19.2462,19.2067,19.2199,41100.0
2009-10-07 10:50:00,29.21,29.25,29.16,29.25,36600.0,19.2199,19.2462,19.187,19.2462,36600.0
2009-10-07 11:00:00,29.24,29.37,29.24,29.36,77600.0,19.2396,19.3252,19.2396,19.3186,77600.0
2009-10-07 11:10:00,29.36,29.4,29.27,29.33,71800.0,19.3186,19.3449,19.2594,19.2989,71800.0
2009-10-07 11:20:00,29.32,29.33,29.29,29.33,45100.0,19.2923,19.2989,19.2725,19.2989,45100.0
2009-10-07 11:30:00,29.33,29.33,29.25,29.3,33700.0,19.2989,19.2989,19.2462,19.2791,33700.0
2009-10-07 11:40:00,29.31,29.31,29.26,29.28,22600.0,19.2857,19.2857,19.2528,19.266,22600.0
2009-10-07 11:50:00,29.29,29.31,29.23,29.24,101900.0,19.2725,19.2857,19.2331,19.2396,101900.0
2009-10-07 12:00:00,29.24,29.31,29.24,29.3,24900.0,19.2396,19.2857,19.2396,19.2791,24900.0
2009-10-07 12:10:00,29.3,29.33,29.28,29.33,37200.0,19.2791,19.2989,19.266,19.2989,37200.0
2009-10-07 12:20:00,29.33,29.35,29.3,29.34,28200.0,19.2989,19.312,19.2791,19.3054,28200.0
2009-10-07 12:30:00,29.33,29.36,29.29,29.36,44100.0,19.2989,19.3186,19.2725,19.3186,44100.0
2009-10-07 12:40:00,29.36,29.39,29.33,29.38,53000.0,19.3186,19.3383,19.2989,19.3318,53000.0
2009-10-07 12:50:00,29.39,29.43,29.39,29.41,26100.0,19.3383,19.3647,19.3383,19.3515,26100.0
2009-10-07 13:00:00,29.42,29.43,29.37,29.38,28300.0,19.3581,19.3647,19.3252,19.3318,28300.0
2009-10-07 13:10:00,29.37,29.39,29.37,29.39,19900.0,19.3252,19.3383,19.3252,19.3383,19900.0
2009-10-07 13:20:00,29.38,29.4,29.36,29.37,20700.0,19.3318,19.3449,19.3186,19.3252,20700.0
2009-10-07 13:30:00,29.37,29.42,29.36,29.42,31500.0,19.3252,19.3581,19.3186,19.3581,31500.0
2009-10-07 13:40:00,29.42,29.43,29.35,29.37,31900.0,19.3581,19.3647,19.312,19.3252,31900.0
2009-10-07 13:50:00,29.37,29.38,29.34,29.38,26300.0,19.3252,19.3318,19.3054,19.3318,26300.0
2009-10-07 14:00:00,29.37,29.38,29.33,29.38,30800.0,19.3252,19.3318,19.2989,19.3318,30800.0
2009-10-07 14:10:00,29.37,29.38,29.33,29.35,28000.0,19.3252,19.3318,19.2989,19.312,28000.0
2009-10-07 14:20:00,29.35,29.35,29.32,29.34,22000.0,19.312,19.312,19.2923,19.3054,22000.0
2009-10-07 14:30:00,29.34,29.4,29.32,29.39,90700.0,19.3054,19.3449,19.2923,19.3383,90700.0
2009-10-07 14:40:00,29.39,29.46,29.38,29.44,41300.0,19.3383,19.3844,19.3318,19.3712,41300.0
2009-10-07 14:50:00,29.45,29.48,29.44,29.48,36800.0,19.3778,19.3976,19.3712,19.3976,36800.0
2009-10-07 15:00:00,29.48,29.48,29.44,29.45,37400.0,19.3976,19.3976,19.3712,19.3778,37400.0
2009-10-07 15:10:00,29.45,29.48,29.41,29.42,77700.0,19.3778,19.3976,19.3515,19.3581,77700.0
2009-10-07 15:20:00,29.42,29.42,29.36,29.42,73700.0,19.3581,19.3581,19.3186,19.3581,73700.0
2009-10-07 15:30:00,29.42,29.47,29.4,29.47,112900.0,19.3581,19.391,19.3449,19.391,112900.0
2009-10-07 15:40:00,29.47,29.5,29.46,29.49,160900.0,19.391,19.4107,19.3844,19.4041,160900.0
2009-10-07 15:50:00,29.48,29.5,29.48,29.5,270500.0,19.3976,19.4107,19.3976,19.4107,270500.0
2009-10-08 09:30:00,29.63,29.66,29.4,29.54,220300.0,19.4963,19.516,19.3449,19.437,220300.0
2009-10-08 09:40:00,29.54,29.65,29.5,29.51,134100.0,19.437,19.5094,19.4107,19.4173,134100.0
2009-10-08 09:50:00,29.51,29.53,29.36,29.37,161400.0,19.4173,19.4305,19.3186,19.3252,161400.0
2009-10-08 10:00:00,29.36,29.42,29.31,29.42,134400.0,19.3186,19.3581,19.2857,19.3581,134400.0
2009-10-08 10:10:00,29.43,29.58,29.35,29.56,106300.0,19.3647,19.4634,19.312,19.4502,106300.0
2009-10-08 10:20:00,29.55,29.63,29.53,29.55,81900.0,19.4436,19.4963,19.4305,19.4436,81900.0
2009-10-08 10:30:00,29.54,29.69,29.52,29.64,118300.0,19.437,19.5357,19.4239,19.5028,118300.0
2009-10-08 10:40:00,29.64,29.65,29.55,29.65,103900.0,19.5028,19.5094,19.4436,19.5094,103900.0
2009-10-08 10:50:00,29.65,29.69,29.64,29.65,67200.0,19.5094,19.5357,19.5028,19.5094,67200.0
2009-10-08 11:00:00,29.65,29.66,29.55,29.59,77600.0,19.5094,19.516,19.4436,19.4699,77600.0
2009-10-08 11:10:00,29.59,29.62,29.55,29.56,86400.0,19.4699,19.4897,19.4436,19.4502,86400.0
2009-10-08 11:20:00,29.56,29.57,29.55,29.55,60000.0,19.4502,19.4568,19.4436,19.4436,60000.0
2009-10-08 11:30:00,29.56,29.67,29.55,29.67,98800.0,19.4502,19.5226,19.4436,19.5226,98800.0
2009-10-08 11:40:00,29.67,29.68,29.61,29.61,49800.0,19.5226,19.5292,19.4831,19.4831,49800.0
2009-10-08 11:50:00,29.61,29.63,29.56,29.62,64200.0,19.4831,19.4963,19.4502,19.4897,64200.0
2009-10-08 12:00:00,29.63,29.68,29.6,29.66,52300.0,19.4963,19.5292,19.4765,19.516,52300.0
2009-10-08 12:10:00,29.66,29.67,29.64,29.64,29300.0,19.516,19.5226,19.5028,19.5028,29300.0
2009-10-08 12:20:00,29.64,29.67,29.64,29.66,139100.0,19.5028,19.5226,19.5028,19.516,139100.0
2009-10-08 12:30:00,29.65,29.7,29.65,29.7,37300.0,19.5094,19.5423,19.5094,19.5423,37300.0
2009-10-08 12:40:00,29.7,29.75,29.67,29.75,120800.0,19.5423,19.5752,19.5226,19.5752,120800.0
2009-10-08 12:50:00,29.75,29.78,29.74,29.77,37600.0,19.5752,19.595,19.5686,19.5884,37600.0
2009-10-08 13:00:00,29.77,29.78,29.73,29.76,57100.0,19.5884,19.595,19.5621,19.5818,57100.0
2009-10-08 13:10:00,29.77,29.77,29.7,29.75,61900.0,19.5884,19.5884,19.5423,19.5752,61900.0
2009-10-08 13:20:00,29.74,29.79,29.74,29.76,56200.0,19.5686,19.6015,19.5686,19.5818,56200.0
2009-10-08 13:30:00,29.77,29.8,29.69,29.69,61600.0,19.5884,19.6081,19.5357,19.5357,61600.0
2009-10-08 13:40:00,29.7,29.82,29.69,29.79,115300.0,19.5423,19.6213,19.5357,19.6015,115300.0
2009-10-08 13:50:00,29.79,29.81,29.64,29.74,71200.0,19.6015,19.6147,19.5028,19.5686,71200.0
2009-10-08 14:00:00,29.73,29.78,29.7,29.76,61800.0,19.5621,19.595,19.5423,19.5818,61800.0
2009-10-08 14:10:00,29.75,29.76,29.66,29.67,81300.0,19.5752,19.5818,19.516,19.5226,81300.0
2009-10-08 14:20:00,29.67,29.68,29.62,29.68,55000.0,19.5226,19.5292,19.4897,19.5292,55000.0
2009-10-08 14:30:00,29.68,29.69,29.64,29.65,84100.0,19.5292,19.5357,19.5028,19.5094,84100.0
2009-10-08 14:40:00,29.65,29.73,29.64,29.68,145100.0,19.5094,19.5621,19.5028,19.5292,145100.0
2009-10-08 14:50:00,29.68,29.76,29.68,29.74,77400.0,19.5292,19.5818,19.5292,19.5686,77400.0
2009-10-08 15:00:00,29.75,29.79,29.73,29.78,83100.0,19.5752,19.6015,19.5621,19.595,83100.0
2009-10-08 15:10:00,29.79,29.79,29.73,29.75,75900.0,19.6015,19.6015,19.5621,19.5752,75900.0
2009-10-08 15:20:00,29.76,29.8,29.75,29.75,100100.0,19.5818,19.6081,19.5752,19.5752,100100.0
2009-10-08 15:30:00,29.75,29.76,29.7,29.75,191500.0,19.5752,19.5818,19.5423,19.5752,191500.0
2009-10-08 15:40:00,29.74,29.8,29.74,29.8,105300.0,19.5686,19.6081,19.5686,19.6081,105300.0
2009-10-08 15:50:00,29.8,29.8,29.71,29.72,312200.0,19.6081,19.6081,19.5489,19.5555,312200.0
2009-10-09 09:30:00,29.69,29.89,29.68,29.73,137200.0,19.5357,19.6673,19.5292,19.5621,137200.0
2009-10-09 09:40:00,29.74,29.77,29.61,29.7,69900.0,19.5686,19.5884,19.4831,19.5423,69900.0
2009-10-09 09:50:00,29.71,29.75,29.68,29.7,70900.0,19.5489,19.5752,19.5292,19.5423,70900.0
2009-10-09 10:00:00,29.7,29.7,29.47,29.48,115300.0,19.5423,19.5423,19.391,19.3976,115300.0
2009-10-09 10:10:00,29.49,29.5,29.39,29.43,93600.0,19.4041,19.4107,19.3383,19.3647,93600.0
2009-10-09 10:20:00,29.42,29.5,29.39,29.44,40900.0,19.3581,19.4107,19.3383,19.3712,40900.0
2009-10-09 10:30:00,29.45,29.49,29.42,29.42,30900.0,19.3778,19.4041,19.3581,19.3581,30900.0
2009-10-09 10:40:00,29.43,29.48,29.42,29.45,38100.0,19.3647,19.3976,19.3581,19.3778,38100.0
2009-10-09 10:50:00,29.45,29.51,29.4,29.46,114200.0,19.3778,19.4173,19.3449,19.3844,114200.0
2009-10-09 11:00:00,29.46,29.46,29.39,29.39,38700.0,19.3844,19.3844,19.3383,19.3383,38700.0
2009-10-09 11:10:00,29.39,29.4,29.3,29.31,115400.0,19.3383,19.3449,19.2791,19.2857,115400.0
2009-10-09 11:20:00,29.31,29.38,29.28,29.3,146100.0,19.2857,19.3318,19.266,19.2791,146100.0
2009-10-09 11:30:00,29.3,29.31,29.26,29.31,121700.0,19.2791,19.2857,19.2528,19.2857,121700.0
2009-10-09 11:40:00,29.31,29.37,29.3,29.33,78300.0,19.2857,19.3252,19.2791,19.2989,78300.0
2009-10-09 11:50:00,29.34,29.39,29.31,29.39,37000.0,19.3054,19.3383,19.2857,19.3383,37000.0
2009-10-09 12:00:00,29.39,29.42,29.38,29.39,40300.0,19.3383,19.3581,19.3318,19.3383,40300.0
2009-10-09 12:10:00,29.39,29.41,29.38,29.39,32300.0,19.3383,19.3515,19.3318,19.3383,32300.0
2009-10-09 12:20:00,29.4,29.41,29.36,29.38,41100.0,19.3449,19.3515,19.3186,19.3318,41100.0
2009-10-09 12:30:00,29.38,29.41,29.36,29.4,25500.0,19.3318,19.3515,19.3186,19.3449,25500.0
2009-10-09 12:40:00,29.39,29.43,29.39,29.42,31100.0,19.3383,19.3647,19.3383,19.3581,31100.0
2009-10-09 12:50:00,29.42,29.5,29.42,29.5,52500.0,19.3581,19.4107,19.3581,19.4107,52500.0
2009-10-09 13:00:00,29.5,29.51,29.45,29.45,25500.0,19.4107,19.4173,19.3778,19.3778,25500.0
2009-10-09 13:10:00,29.45,29.5,29.45,29.5,34200.0,19.3778,19.4107,19.3778,19.4107,34200.0
2009-10-09 13:20:00,29.5,29.52,29.5,29.52,16900.0,19.4107,19.4239,19.4107,19.4239,16900.0
2009-10-09 13:30:00,29.52,29.52,29.51,29.51,26800.0,19.4239,19.4239,19.4173,19.4173,26800.0
2009-10-09 13:40:00,29.51,29.51,29.42,29.43,117100.0,19.4173,19.4173,19.3581,19.3647,117100.0
2009-10-09 13:50:00,29.43,29.46,29.41,29.42,58800.0,19.3647,19.3844,19.3515,19.3581,58800.0
2009-10-09 14:00:00,29.42,29.45,29.41,29.43,50000.0,19.3581,19.3778,19.3515,19.3647,50000.0
2009-10-09 14:10:00,29.43,29.49,29.43,29.48,38900.0,19.3647,19.4041,19.3647,19.3976,38900.0
2009-10-09 14:20:00,29.49,29.49,29.48,29.49,21200.0,19.4041,19.4041,19.3976,19.4041,21200.0
2009-10-09 14:30:00,29.49,29.52,29.48,29.51,65500.0,19.4041,19.4239,19.3976,19.4173,65500.0
2009-10-09 14:40:00,29.51,29.52,29.51,29.51,21500.0,19.4173,19.4239,19.4173,19.4173,21500.0
2009-10-09 14:50:00,29.52,29.52,29.51,29.51,26100.0,19.4239,19.4239,19.4173,19.4173,26100.0
2009-10-09 15:00:00,29.51,29.6,29.51,29.6,99500.0,19.4173,19.4765,19.4173,19.4765,99500.0
2009-10-09 15:10:00,29.6,29.63,29.6,29.6,103700.0,19.4765,19.4963,19.4765,19.4765,103700.0
2009-10-09 15:20:00,29.61,29.61,29.6,29.61,62600.0,19.4831,19.4831,19.4765,19.4831,62600.0
2009-10-09 15:30:00,29.6,29.66,29.58,29.65,182200.0,19.4765,19.516,19.4634,19.5094,182200.0
2009-10-09 15:40:00,29.66,29.67,29.65,29.65,161500.0,19.516,19.5226,19.5094,19.5094,161500.0
2009-10-09 15:50:00,29.65,29.73,29.65,29.73,267100.0,19.5094,19.5621,19.5094,19.5621,267100.0
2009-10-12 09:30:00,29.76,29.88,29.67,29.83,124600.0,19.5818,19.6608,19.5226,19.6279,124600.0
2009-10-12 09:40:00,29.84,29.95,29.84,29.91,145000.0,19.6344,19.7068,19.6344,19.6805,145000.0
2009-10-12 09:50:00,29.91,29.98,29.91,29.98,86000.0,19.6805,19.7266,19.6805,19.7266,86000.0
2009-10-12 10:00:00,29.98,30.0,29.97,29.99,128000.0,19.7266,19.7397,19.72,19.7331,128000.0
2009-10-12 10:10:00,29.99,30.0,29.85,29.88,213000.0,19.7331,19.7397,19.641,19.6608,213000.0
2009-10-12 10:20:00,29.87,29.91,29.85,29.86,42200.0,19.6542,19.6805,19.641,19.6476,42200.0
2009-10-12 10:30:00,29.86,29.95,29.86,29.92,47800.0,19.6476,19.7068,19.6476,19.6871,47800.0
2009-10-12 10:40:00,29.92,29.92,29.9,29.9,52600.0,19.6871,19.6871,19.6739,19.6739,52600.0
2009-10-12 10:50:00,29.9,29.91,29.87,29.88,34100.0,19.6739,19.6805,19.6542,19.6608,34100.0
2009-10-12 11:00:00,29.87,29.9,29.87,29.88,70400.0,19.6542,19.6739,19.6542,19.6608,70400.0
2009-10-12 11:10:00,29.87,29.9,29.87,29.89,27800.0,19.6542,19.6739,19.6542,19.6673,27800.0
2009-10-12 11:20:00,29.89,29.9,29.83,29.83,42800.0,19.6673,19.6739,19.6279,19.6279,42800.0
2009-10-12 11:30:00,29.83,29.86,29.83,29.86,41500.0,19.6279,19.6476,19.6279,19.6476,41500.0
2009-10-12 11:40:00,29.85,29.87,29.84,29.87,12400.0,19.641,19.6542,19.6344,19.6542,12400.0
2009-10-12 11:50:00,29.86,29.87,29.83,29.86,30500.0,19.6476,19.6542,19.6279,19.6476,30500.0
2009-10-12 12:00:00,29.85,29.88,29.85,29.88,29300.0,19.641,19.6608,19.641,19.6608,29300.0
2009-10-12 12:10:00,29.88,29.9,29.86,29.88,30200.0,19.6608,19.6739,19.6476,19.6608,30200.0
2009-10-12 12:20:00,29.89,29.89,29.83,29.83,30400.0,19.6673,19.6673,19.6279,19.6279,30400.0
2009-10-12 12:30:00,29.83,29.86,29.82,29.86,19000.0,19.6279,19.6476,19.6213,19.6476,19000.0
2009-10-12 12:40:00,29.86,29.88,29.85,29.87,15700.0,19.6476,19.6608,19.641,19.6542,15700.0
2009-10-12 12:50:00,29.87,29.88,29.84,29.84,39600.0,19.6542,19.6608,19.6344,19.6344,39600.0
2009-10-12 13:00:00,29.84,29.85,29.82,29.85,33000.0,19.6344,19.641,19.6213,19.641,33000.0
2009-10-12 13:10:00,29.84,29.88,29.84,29.88,23100.0,19.6344,19.6608,19.6344,19.6608,23100.0
2009-10-12 13:20:00,29.88,29.89,29.87,29.88,17800.0,19.6608,19.6673,19.6542,19.6608,17800.0
2009-10-12 13:30:00,29.89,29.89,29.86,29.86,34900.0,19.6673,19.6673,19.6476,19.6476,34900.0
2009-10-12 13:40:00,29.86,29.89,29.86,29.88,81000.0,19.6476,19.6673,19.6476,19.6608,81000.0
2009-10-12 13:50:00,29.87,29.88,29.87,29.88,14700.0,19.6542,19.6608,19.6542,19.6608,14700.0
2009-10-12 14:00:00,29.88,29.89,29.85,29.85,29300.0,19.6608,19.6673,19.641,19.641,29300.0
2009-10-12 14:10:00,29.85,29.85,29.78,29.8,51900.0,19.641,19.641,19.595,19.6081,51900.0
2009-10-12 14:20:00,29.8,29.81,29.72,29.74,76300.0,19.6081,19.6147,19.5555,19.5686,76300.0
2009-10-12 14:30:00,29.74,29.74,29.7,29.71,29000.0,19.5686,19.5686,19.5423,19.5489,29000.0
2009-10-12 14:40:00,29.71,29.78,29.7,29.78,30000.0,19.5489,19.595,19.5423,19.595,30000.0
2009-10-12 14:50:00,29.77,29.78,29.72,29.76,73800.0,19.5884,19.595,19.5555,19.5818,73800.0
2009-10-12 15:00:00,29.76,29.78,29.72,29.73,50200.0,19.5818,19.595,19.5555,19.5621,50200.0
2009-10-12 15:10:00,29.73,29.75,29.73,29.74,33600.0,19.5621,19.5752,19.5621,19.5686,33600.0
2009-10-12 15:20:00,29.74,29.81,29.74,29.8,45800.0,19.5686,19.6147,19.5686,19.6081,45800.0
2009-10-12 15:30:00,29.8,29.85,29.75,29.76,86900.0,19.6081,19.641,19.5752,19.5818,86900.0
2009-10-12 15:40:00,29.75,29.76,29.74,29.75,159800.0,19.5752,19.5818,19.5686,19.5752,159800.0
2009-10-12 15:50:00,29.75,29.84,29.74,29.83,257100.0,19.5752,19.6344,19.5686,19.6279,257100.0
2009-10-13 09:30:00,29.69,29.85,29.65,29.79,97300.0,19.5357,19.641,19.5094,19.6015,97300.0
2009-10-13 09:40:00,29.78,29.78,29.64,29.78,102700.0,19.595,19.595,19.5028,19.595,102700.0
2009-10-13 09:50:00,29.78,29.78,29.63,29.7,64800.0,19.595,19.595,19.4963,19.5423,64800.0
2009-10-13 10:00:00,29.7,29.7,29.51,29.51,114200.0,19.5423,19.5423,19.4173,19.4173,114200.0
2009-10-13 10:10:00,29.53,29.57,29.52,29.52,41300.0,19.4305,19.4568,19.4239,19.4239,41300.0
2009-10-13 10:20:00,29.54,29.54,29.46,29.5,52300.0,19.437,19.437,19.3844,19.4107,52300.0
2009-10-13 10:30:00,29.5,29.54,29.46,29.48,65500.0,19.4107,19.437,19.3844,19.3976,65500.0
2009-10-13 10:40:00,29.49,29.49,29.41,29.44,80300.0,19.4041,19.4041,19.3515,19.3712,80300.0
2009-10-13 10:50:00,29.43,29.54,29.43,29.52,73400.0,19.3647,19.437,19.3647,19.4239,73400.0
2009-10-13 11:00:00,29.52,29.57,29.49,29.57,51100.0,19.4239,19.4568,19.4041,19.4568,51100.0
2009-10-13 11:10:00,29.57,29.61,29.56,29.59,52300.0,19.4568,19.4831,19.4502,19.4699,52300.0
2009-10-13 11:20:00,29.59,29.69,29.58,29.67,56100.0,19.4699,19.5357,19.4634,19.5226,56100.0
2009-10-13 11:30:00,29.67,29.69,29.6,29.68,56700.0,19.5226,19.5357,19.4765,19.5292,56700.0
2009-10-13 11:40:00,29.69,29.8,29.69,29.79,35600.0,19.5357,19.6081,19.5357,19.6015,35600.0
2009-10-13 11:50:00,29.79,29.84,29.78,29.8,42300.0,19.6015,19.6344,19.595,19.6081,42300.0
2009-10-13 12:00:00,29.8,29.85,29.76,29.77,81700.0,19.6081,19.641,19.5818,19.5884,81700.0
2009-10-13 12:10:00,29.78,29.78,29.72,29.72,43200.0,19.595,19.595,19.5555,19.5555,43200.0
2009-10-13 12:20:00,29.72,29.74,29.7,29.73,42000.0,19.5555,19.5686,19.5423,19.5621,42000.0
2009-10-13 12:30:00,29.73,29.8,29.71,29.78,98100.0,19.5621,19.6081,19.5489,19.595,98100.0
2009-10-13 12:40:00,29.79,29.79,29.74,29.75,34100.0,19.6015,19.6015,19.5686,19.5752,34100.0
2009-10-13 12:50:00,29.76,29.76,29.7,29.7,29100.0,19.5818,19.5818,19.5423,19.5423,29100.0
2009-10-13 13:00:00,29.71,29.76,29.7,29.76,33700.0,19.5489,19.5818,19.5423,19.5818,33700.0
2009-10-13 13:10:00,29.76,29.77,29.76,29.77,25100.0,19.5818,19.5884,19.5818,19.5884,25100.0
2009-10-13 13:20:00,29.77,29.77,29.72,29.72,38200.0,19.5884,19.5884,19.5555,19.5555,38200.0
2009-10-13 13:30:00,29.72,29.73,29.7,29.7,26400.0,19.5555,19.5621,19.5423,19.5423,26400.0
2009-10-13 13:40:00,29.71,29.72,29.67,29.69,113400.0,19.5489,19.5555,19.5226,19.5357,113400.0
2009-10-13 13:50:00,29.68,29.72,29.67,29.72,60000.0,19.5292,19.5555,19.5226,19.5555,60000.0
2009-10-13 14:00:00,29.72,29.73,29.67,29.7,44800.0,19.5555,19.5621,19.5226,19.5423,44800.0
2009-10-13 14:10:00,29.69,29.76,29.67,29.75,129200.0,19.5357,19.5818,19.5226,19.5752,129200.0
2009-10-13 14:20:00,29.76,29.8,29.75,29.79,59200.0,19.5818,19.6081,19.5752,19.6015,59200.0
2009-10-13 14:30:00,29.8,29.81,29.78,29.78,32100.0,19.6081,19.6147,19.595,19.595,32100.0
2009-10-13 14:40:00,29.79,29.84,29.78,29.84,60700.0,19.6015,19.6344,19.595,19.6344,60700.0
2009-10-13 14:50:00,29.84,29.89,29.83,29.85,74100.0,19.6344,19.6673,19.6279,19.641,74100.0
2009-10-13 15:00:00,29.84,29.88,29.84,29.85,47400.0,19.6344,19.6608,19.6344,19.641,47400.0
2009-10-13 15:10:00,29.86,29.94,29.85,29.94,86100.0,19.6476,19.7002,19.641,19.7002,86100.0
2009-10-13 15:20:00,29.94,29.99,29.93,29.99,127600.0,19.7002,19.7331,19.6937,19.7331,127600.0
2009-10-13 15:30:00,29.99,29.99,29.91,29.92,171400.0,19.7331,19.7331,19.6805,19.6871,171400.0
2009-10-13 15:40:00,29.92,29.98,29.89,29.95,194200.0,19.6871,19.7266,19.6673,19.7068,194200.0
2009-10-13 15:50:00,29.95,29.98,29.94,29.97,380300.0,19.7068,19.7266,19.7002,19.72,380300.0
2009-10-14 09:30:00,30.09,30.13,29.95,30.0,282200.0,19.7989,19.8253,19.7068,19.7397,282200.0
2009-10-14 09:40:00,30.0,30.0,29.97,29.98,129000.0,19.7397,19.7397,19.72,19.7266,129000.0
2009-10-14 09:50:00,29.98,30.09,29.97,30.06,133300.0,19.7266,19.7989,19.72,19.7792,133300.0
2009-10-14 10:00:00,30.06,30.1,30.02,30.06,105000.0,19.7792,19.8055,19.7529,19.7792,105000.0
2009-10-14 10:10:00,30.06,30.07,30.05,30.06,71000.0,19.7792,19.7858,19.7726,19.7792,71000.0
2009-10-14 10:20:00,30.05,30.11,30.02,30.05,167200.0,19.7726,19.8121,19.7529,19.7726,167200.0
2009-10-14 10:30:00,30.05,30.13,30.04,30.12,126500.0,19.7726,19.8253,19.766,19.8187,126500.0
2009-10-14 10:40:00,30.12,30.13,30.1,30.1,60400.0,19.8187,19.8253,19.8055,19.8055,60400.0
2009-10-14 10:50:00,30.1,30.11,30.1,30.1,61800.0,19.8055,19.8121,19.8055,19.8055,61800.0
2009-10-14 11:00:00,30.11,30.18,30.03,30.04,140600.0,19.8121,19.8582,19.7595,19.766,140600.0
2009-10-14 11:10:00,30.06,30.09,30.03,30.05,85300.0,19.7792,19.7989,19.7595,19.7726,85300.0
2009-10-14 11:20:00,30.05,30.06,30.04,30.05,38600.0,19.7726,19.7792,19.766,19.7726,38600.0
2009-10-14 11:30:00,30.06,30.09,30.05,30.08,48200.0,19.7792,19.7989,19.7726,19.7924,48200.0
2009-10-14 11:40:00,30.08,30.09,30.06,30.06,30900.0,19.7924,19.7989,19.7792,19.7792,30900.0
2009-10-14 11:50:00,30.07,30.07,30.06,30.06,25600.0,19.7858,19.7858,19.7792,19.7792,25600.0
2009-10-14 12:00:00,30.06,30.07,29.98,29.99,85500.0,19.7792,19.7858,19.7266,19.7331,85500.0
2009-10-14 12:10:00,29.98,29.99,29.93,29.99,85300.0,19.7266,19.7331,19.6937,19.7331,85300.0
2009-10-14 12:20:00,29.99,30.02,29.99,29.99,44500.0,19.7331,19.7529,19.7331,19.7331,44500.0
2009-10-14 12:30:00,29.99,30.0,29.96,29.96,48200.0,19.7331,19.7397,19.7134,19.7134,48200.0
2009-10-14 12:40:00,29.97,29.98,29.93,29.95,79900.0,19.72,19.7266,19.6937,19.7068,79900.0
2009-10-14 12:50:00,29.95,30.0,29.94,29.98,62300.0,19.7068,19.7397,19.7002,19.7266,62300.0
2009-10-14 13:00:00,29.99,30.01,29.98,30.0,50500.0,19.7331,19.7463,19.7266,19.7397,50500.0
2009-10-14 13:10:00,29.99,30.01,29.98,29.98,46600.0,19.7331,19.7463,19.7266,19.7266,46600.0
2009-10-14 13:20:00,29.99,30.0,29.93,29.94,62100.0,19.7331,19.7397,19.6937,19.7002,62100.0
2009-10-14 13:30:00,29.93,29.96,29.93,29.95,46400.0,19.6937,19.7134,19.6937,19.7068,46400.0
2009-10-14 13:40:00,29.95,29.95,29.88,29.89,58800.0,19.7068,19.7068,19.6608,19.6673,58800.0
2009-10-14 13:50:00,29.89,29.91,29.88,29.91,51200.0,19.6673,19.6805,19.6608,19.6805,51200.0
2009-10-14 14:00:00,29.9,29.95,29.9,29.93,82500.0,19.6739,19.7068,19.6739,19.6937,82500.0
2009-10-14 14:10:00,29.93,29.94,29.9,29.92,56200.0,19.6937,19.7002,19.6739,19.6871,56200.0
2009-10-14 14:20:00,29.93,29.98,29.92,29.95,97700.0,19.6937,19.7266,19.6871,19.7068,97700.0
2009-10-14 14:30:00,29.94,29.96,29.92,29.93,77400.0,19.7002,19.7134,19.6871,19.6937,77400.0
2009-10-14 14:40:00,29.92,29.95,29.92,29.94,53800.0,19.6871,19.7068,19.6871,19.7002,53800.0
2009-10-14 14:50:00,29.94,29.95,29.91,29.94,80500.0,19.7002,19.7068,19.6805,19.7002,80500.0
2009-10-14 15:00:00,29.93,30.0,29.93,30.0,89600.0,19.6937,19.7397,19.6937,19.7397,89600.0
2009-10-14 15:10:00,30.0,30.01,29.98,29.99,98600.0,19.7397,19.7463,19.7266,19.7331,98600.0
2009-10-14 15:20:00,29.99,30.0,29.93,29.96,110200.0,19.7331,19.7397,19.6937,19.7134,110200.0
2009-10-14 15:30:00,29.97,29.97,29.95,29.95,139100.0,19.72,19.72,19.7068,19.7068,139100.0
2009-10-14 15:40:00,29.96,29.97,29.89,29.89,205600.0,19.7134,19.72,19.6673,19.6673,205600.0
2009-10-14 15:50:00,29.89,29.9,29.88,29.9,529400.0,19.6673,19.6739,19.6608,19.6739,529400.0
2009-10-15 09:30:00,29.75,30.06,29.62,30.01,94300.0,19.5752,19.7792,19.4897,19.7463,94300.0
2009-10-15 09:40:00,30.01,30.04,29.95,29.97,71800.0,19.7463,19.766,19.7068,19.72,71800.0
2009-10-15 09:50:00,29.95,30.01,29.95,30.0,60600.0,19.7068,19.7463,19.7068,19.7397,60600.0
2009-10-15 10:00:00,30.01,30.01,29.93,29.98,60800.0,19.7463,19.7463,19.6937,19.7266,60800.0
2009-10-15 10:10:00,29.98,30.01,29.93,29.93,70700.0,19.7266,19.7463,19.6937,19.6937,70700.0
2009-10-15 10:20:00,29.93,30.02,29.93,30.02,86100.0,19.6937,19.7529,19.6937,19.7529,86100.0
2009-10-15 10:30:00,30.01,30.02,29.91,29.92,97700.0,19.7463,19.7529,19.6805,19.6871,97700.0
2009-10-15 10:40:00,29.91,29.95,29.91,29.94,70000.0,19.6805,19.7068,19.6805,19.7002,70000.0
2009-10-15 10:50:00,29.94,30.02,29.92,30.01,77000.0,19.7002,19.7529,19.6871,19.7463,77000.0
2009-10-15 11:00:00,30.02,30.04,29.99,29.99,88700.0,19.7529,19.766,19.7331,19.7331,88700.0
2009-10-15 11:10:00,29.99,29.99,29.89,29.9,89500.0,19.7331,19.7331,19.6673,19.6739,89500.0
2009-10-15 11:20:00,29.89,29.9,29.84,29.84,85900.0,19.6673,19.6739,19.6344,19.6344,85900.0
2009-10-15 11:30:00,29.84,29.86,29.79,29.8,64500.0,19.6344,19.6476,19.6015,19.6081,64500.0
2009-10-15 11:40:00,29.8,29.8,29.77,29.78,65600.0,19.6081,19.6081,19.5884,19.595,65600.0
2009-10-15 11:50:00,29.78,29.8,29.75,29.76,131300.0,19.595,19.6081,19.5752,19.5818,131300.0
2009-10-15 12:00:00,29.75,29.76,29.73,29.73,56400.0,19.5752,19.5818,19.5621,19.5621,56400.0
2009-10-15 12:10:00,29.73,29.79,29.73,29.79,88700.0,19.5621,19.6015,19.5621,19.6015,88700.0
2009-10-15 12:20:00,29.79,29.8,29.75,29.75,57800.0,19.6015,19.6081,19.5752,19.5752,57800.0
2009-10-15 12:30:00,29.76,29.76,29.73,29.74,56800.0,19.5818,19.5818,19.5621,19.5686,56800.0
2009-10-15 12:40:00,29.74,29.75,29.73,29.74,51500.0,19.5686,19.5752,19.5621,19.5686,51500.0
2009-10-15 12:50:00,29.75,29.79,29.74,29.78,54700.0,19.5752,19.6015,19.5686,19.595,54700.0
2009-10-15 13:00:00,29.77,29.78,29.74,29.74,28000.0,19.5884,19.595,19.5686,19.5686,28000.0
2009-10-15 13:10:00,29.75,29.75,29.72,29.72,21600.0,19.5752,19.5752,19.5555,19.5555,21600.0
2009-10-15 13:20:00,29.73,29.76,29.72,29.76,33000.0,19.5621,19.5818,19.5555,19.5818,33000.0
2009-10-15 13:30:00,29.77,29.8,29.74,29.75,98900.0,19.5884,19.6081,19.5686,19.5752,98900.0
2009-10-15 13:40:00,29.75,29.75,29.65,29.7,147000.0,19.5752,19.5752,19.5094,19.5423,147000.0
2009-10-15 13:50:00,29.7,29.74,29.69,29.69,65000.0,19.5423,19.5686,19.5357,19.5357,65000.0
2009-10-15 14:00:00,29.7,29.74,29.69,29.7,87300.0,19.5423,19.5686,19.5357,19.5423,87300.0
2009-10-15 14:10:00,29.71,29.71,29.63,29.65,130300.0,19.5489,19.5489,19.4963,19.5094,130300.0
2009-10-15 14:20:00,29.65,29.65,29.59,29.6,135200.0,19.5094,19.5094,19.4699,19.4765,135200.0
2009-10-15 14:30:00,29.61,29.67,29.6,29.63,142700.0,19.4831,19.5226,19.4765,19.4963,142700.0
2009-10-15 14:40:00,29.63,29.64,29.59,29.59,104700.0,19.4963,19.5028,19.4699,19.4699,104700.0
2009-10-15 14:50:00,29.59,29.61,29.57,29.59,159500.0,19.4699,19.4831,19.4568,19.4699,159500.0
2009-10-15 15:00:00,29.6,29.61,29.58,29.61,136600.0,19.4765,19.4831,19.4634,19.4831,136600.0
2009-10-15 15:10:00,29.61,29.63,29.59,29.6,154100.0,19.4831,19.4963,19.4699,19.4765,154100.0
2009-10-15 15:20:00,29.6,29.6,29.54,29.56,164700.0,19.4765,19.4765,19.437,19.4502,164700.0
2009-10-15 15:30:00,29.55,29.61,29.55,29.6,330400.0,19.4436,19.4831,19.4436,19.4765,330400.0
2009-10-15 15:40:00,29.6,29.63,29.59,29.63,232800.0,19.4765,19.4963,19.4699,19.4963,232800.0
2009-10-15 15:50:00,29.63,29.69,29.62,29.68,846700.0,19.4963,19.5357,19.4897,19.5292,846700.0
2009-10-16 09:30:00,29.5,29.72,29.03,29.68,487800.0,19.4107,19.5555,19.1015,19.5292,487800.0
2009-10-16 09:40:00,29.71,29.75,29.65,29.7,86100.0,19.5489,19.5752,19.5094,19.5423,86100.0
2009-10-16 09:50:00,29.7,29.75,29.47,29.59,142000.0,19.5423,19.5752,19.391,19.4699,142000.0
2009-10-16 10:00:00,29.59,29.65,29.5,29.62,78700.0,19.4699,19.5094,19.4107,19.4897,78700.0
2009-10-16 10:10:00,29.62,29.66,29.6,29.64,79800.0,19.4897,19.516,19.4765,19.5028,79800.0
2009-10-16 10:20:00,29.64,29.75,29.64,29.73,78500.0,19.5028,19.5752,19.5028,19.5621,78500.0
2009-10-16 10:30:00,29.73,29.75,29.69,29.74,65100.0,19.5621,19.5752,19.5357,19.5686,65100.0
2009-10-16 10:40:00,29.74,29.86,29.7,29.81,131200.0,19.5686,19.6476,19.5423,19.6147,131200.0
2009-10-16 10:50:00,29.81,29.84,29.74,29.83,68500.0,19.6147,19.6344,19.5686,19.6279,68500.0
2009-10-16 11:00:00,29.83,29.89,29.81,29.86,73700.0,19.6279,19.6673,19.6147,19.6476,73700.0
2009-10-16 11:10:00,29.85,29.97,29.85,29.93,115100.0,19.641,19.72,19.641,19.6937,115100.0
2009-10-16 11:20:00,29.92,29.98,29.87,29.91,150100.0,19.6871,19.7266,19.6542,19.6805,150100.0
2009-10-16 11:30:00,29.92,30.0,29.91,29.98,165200.0,19.6871,19.7397,19.6805,19.7266,165200.0
2009-10-16 11:40:00,29.99,29.99,29.92,29.97,75100.0,19.7331,19.7331,19.6871,19.72,75100.0
2009-10-16 11:50:00,29.98,30.0,29.97,29.98,49100.0,19.7266,19.7397,19.72,19.7266,49100.0
2009-10-16 12:00:00,29.98,30.0,29.98,30.0,40100.0,19.7266,19.7397,19.7266,19.7397,40100.0
2009-10-16 12:10:00,30.0,30.0,29.93,29.98,125500.0,19.7397,19.7397,19.6937,19.7266,125500.0
2009-10-16 12:20:00,29.98,29.99,29.95,29.95,155200.0,19.7266,19.7331,19.7068,19.7068,155200.0
2009-10-16 12:30:00,29.95,29.96,29.9,29.9,42900.0,19.7068,19.7134,19.6739,19.6739,42900.0
2009-10-16 12:40:00,29.9,29.96,29.9,29.95,62600.0,19.6739,19.7134,19.6739,19.7068,62600.0
2009-10-16 12:50:00,29.95,29.99,29.95,29.98,45100.0,19.7068,19.7331,19.7068,19.7266,45100.0
2009-10-16 13:00:00,29.98,30.0,29.94,29.99,68400.0,19.7266,19.7397,19.7002,19.7331,68400.0
2009-10-16 13:10:00,29.99,30.0,29.98,29.99,194500.0,19.7331,19.7397,19.7266,19.7331,194500.0
2009-10-16 13:20:00,30.0,30.0,29.99,30.0,44000.0,19.7397,19.7397,19.7331,19.7397,44000.0
2009-10-16 13:30:00,29.99,30.0,29.97,29.98,102200.0,19.7331,19.7397,19.72,19.7266,102200.0
2009-10-16 13:40:00,29.99,30.0,29.98,29.99,44100.0,19.7331,19.7397,19.7266,19.7331,44100.0
2009-10-16 13:50:00,30.0,30.0,29.99,29.99,59000.0,19.7397,19.7397,19.7331,19.7331,59000.0
2009-10-16 14:00:00,30.0,30.0,29.94,29.99,169000.0,19.7397,19.7397,19.7002,19.7331,169000.0
2009-10-16 14:10:00,29.99,30.0,29.98,29.99,43400.0,19.7331,19.7397,19.7266,19.7331,43400.0
2009-10-16 14:20:00,29.98,30.08,29.98,30.05,218700.0,19.7266,19.7924,19.7266,19.7726,218700.0
2009-10-16 14:30:00,30.05,30.1,30.02,30.07,176900.0,19.7726,19.8055,19.7529,19.7858,176900.0
2009-10-16 14:40:00,30.06,30.15,30.02,30.14,110600.0,19.7792,19.8384,19.7529,19.8318,110600.0
2009-10-16 14:50:00,30.14,30.15,30.08,30.08,59700.0,19.8318,19.8384,19.7924,19.7924,59700.0
2009-10-16 15:00:00,30.08,30.09,30.07,30.07,66300.0,19.7924,19.7989,19.7858,19.7858,66300.0
2009-10-16 15:10:00,30.08,30.11,30.06,30.07,102700.0,19.7924,19.8121,19.7792,19.7858,102700.0
2009-10-16 15:20:00,30.06,30.07,30.01,30.04,112400.0,19.7792,19.7858,19.7463,19.766,112400.0
2009-10-16 15:30:00,30.04,30.08,30.0,30.04,197000.0,19.766,19.7924,19.7397,19.766,197000.0
2009-10-16 15:40:00,30.05,30.09,30.04,30.04,172700.0,19.7726,19.7989,19.766,19.766,172700.0
2009-10-16 15:50:00,30.04,30.05,29.97,29.99,388800.0,19.766,19.7726,19.72,19.7331,388800.0
2009-10-19 09:30:00,30.08,30.2,29.95,29.95,245000.0,19.7924,19.8713,19.7068,19.7068,245000.0
2009-10-19 09:40:00,29.98,30.25,29.95,30.15,120300.0,19.7266,19.9042,19.7068,19.8384,120300.0
2009-10-19 09:50:00,30.15,30.21,30.14,30.17,69400.0,19.8384,19.8779,19.8318,19.8516,69400.0
2009-10-19 10:00:00,30.17,30.29,30.16,30.29,183800.0,19.8516,19.9305,19.845,19.9305,183800.0
2009-10-19 10:10:00,30.29,30.44,30.28,30.39,218400.0,19.9305,20.0292,19.924,19.9963,218400.0
2009-10-19 10:20:00,30.39,30.44,30.36,30.38,172200.0,19.9963,20.0292,19.9766,19.9898,172200.0
2009-10-19 10:30:00,30.38,30.48,30.37,30.45,186300.0,19.9898,20.0556,19.9832,20.0358,186300.0
2009-10-19 10:40:00,30.46,30.55,30.45,30.55,122900.0,20.0424,20.1016,20.0358,20.1016,122900.0
2009-10-19 10:50:00,30.55,30.65,30.54,30.54,144800.0,20.1016,20.1674,20.095,20.095,144800.0
2009-10-19 11:00:00,30.54,30.59,30.51,30.53,105400.0,20.095,20.1279,20.0753,20.0885,105400.0
2009-10-19 11:10:00,30.53,30.58,30.53,30.54,70600.0,20.0885,20.1214,20.0885,20.095,70600.0
2009-10-19 11:20:00,30.53,30.64,30.52,30.64,65500.0,20.0885,20.1608,20.0819,20.1608,65500.0
2009-10-19 11:30:00,30.64,30.68,30.55,30.59,44500.0,20.1608,20.1872,20.1016,20.1279,44500.0
2009-10-19 11:40:00,30.59,30.65,30.57,30.65,49100.0,20.1279,20.1674,20.1148,20.1674,49100.0
2009-10-19 11:50:00,30.65,30.72,30.65,30.71,76000.0,20.1674,20.2135,20.1674,20.2069,76000.0
2009-10-19 12:00:00,30.7,30.72,30.66,30.68,83500.0,20.2003,20.2135,20.174,20.1872,83500.0
2009-10-19 12:10:00,30.68,30.72,30.2,30.65,77600.0,20.1872,20.2135,19.8713,20.1674,77600.0
2009-10-19 12:20:00,30.65,30.75,30.65,30.73,101200.0,20.1674,20.2332,20.1674,20.2201,101200.0
2009-10-19 12:30:00,30.74,30.74,30.72,30.72,18100.0,20.2266,20.2266,20.2135,20.2135,18100.0
2009-10-19 12:40:00,30.73,30.79,30.71,30.79,49500.0,20.2201,20.2595,20.2069,20.2595,49500.0
2009-10-19 12:50:00,30.78,30.79,30.7,30.7,43900.0,20.253,20.2595,20.2003,20.2003,43900.0
2009-10-19 13:00:00,30.7,30.71,30.66,30.66,48300.0,20.2003,20.2069,20.174,20.174,48300.0
2009-10-19 13:10:00,30.66,30.72,30.63,30.71,87400.0,20.174,20.2135,20.1543,20.2069,87400.0
2009-10-19 13:20:00,30.71,30.78,30.71,30.76,71900.0,20.2069,20.253,20.2069,20.2398,71900.0
2009-10-19 13:30:00,30.75,30.83,30.75,30.78,64200.0,20.2332,20.2858,20.2332,20.253,64200.0
2009-10-19 13:40:00,30.78,30.78,30.74,30.75,29400.0,20.253,20.253,20.2266,20.2332,29400.0
2009-10-19 13:50:00,30.75,30.77,30.71,30.71,53800.0,20.2332,20.2464,20.2069,20.2069,53800.0
2009-10-19 14:00:00,30.71,30.73,30.66,30.73,44300.0,20.2069,20.2201,20.174,20.2201,44300.0
2009-10-19 14:10:00,30.73,30.75,30.71,30.72,47700.0,20.2201,20.2332,20.2069,20.2135,47700.0
2009-10-19 14:20:00,30.71,30.75,30.71,30.74,59200.0,20.2069,20.2332,20.2069,20.2266,59200.0
2009-10-19 14:30:00,30.75,30.81,30.75,30.78,66300.0,20.2332,20.2727,20.2332,20.253,66300.0
2009-10-19 14:40:00,30.78,30.79,30.75,30.76,50900.0,20.253,20.2595,20.2332,20.2398,50900.0
2009-10-19 14:50:00,30.76,30.8,30.75,30.76,67500.0,20.2398,20.2661,20.2332,20.2398,67500.0
2009-10-19 15:00:00,30.76,30.77,30.71,30.71,102100.0,20.2398,20.2464,20.2069,20.2069,102100.0
2009-10-19 15:10:00,30.72,30.73,30.68,30.7,120600.0,20.2135,20.2201,20.1872,20.2003,120600.0
2009-10-19 15:20:00,30.71,30.71,30.63,30.63,76800.0,20.2069,20.2069,20.1543,20.1543,76800.0
2009-10-19 15:30:00,30.64,30.71,30.63,30.71,130800.0,20.1608,20.2069,20.1543,20.2069,130800.0
2009-10-19 15:40:00,30.71,30.72,30.66,30.71,150800.0,20.2069,20.2135,20.174,20.2069,150800.0
2009-10-19 15:50:00,30.71,30.73,30.65,30.66,358200.0,20.2069,20.2201,20.1674,20.174,358200.0
2009-10-20 09:30:00,30.67,30.82,30.51,30.68,301500.0,20.1806,20.2793,20.0753,20.1872,301500.0
2009-10-20 09:40:00,30.68,30.84,30.62,30.79,236700.0,20.1872,20.2924,20.1477,20.2595,236700.0
2009-10-20 09:50:00,30.8,30.85,30.77,30.81,158700.0,20.2661,20.299,20.2464,20.2727,158700.0
2009-10-20 10:00:00,30.8,30.92,30.8,30.81,160500.0,20.2661,20.3451,20.2661,20.2727,160500.0
2009-10-20 10:10:00,30.8,30.83,30.56,30.56,128400.0,20.2661,20.2858,20.1082,20.1082,128400.0
2009-10-20 10:20:00,30.57,30.64,30.54,30.61,158000.0,20.1148,20.1608,20.095,20.1411,158000.0
2009-10-20 10:30:00,30.61,30.75,30.61,30.68,130700.0,20.1411,20.2332,20.1411,20.1872,130700.0
2009-10-20 10:40:00,30.69,30.69,30.58,30.59,113900.0,20.1937,20.1937,20.1214,20.1279,113900.0
2009-10-20 10:50:00,30.59,30.64,30.59,30.64,59800.0,20.1279,20.1608,20.1279,20.1608,59800.0
2009-10-20 11:00:00,30.65,30.67,30.58,30.61,101600.0,20.1674,20.1806,20.1214,20.1411,101600.0
2009-10-20 11:10:00,30.62,30.63,30.53,30.59,145800.0,20.1477,20.1543,20.0885,20.1279,145800.0
2009-10-20 11:20:00,30.59,30.67,30.57,30.59,122700.0,20.1279,20.1806,20.1148,20.1279,122700.0
2009-10-20 11:30:00,30.59,30.63,30.45,30.48,177900.0,20.1279,20.1543,20.0358,20.0556,177900.0
2009-10-20 11:40:00,30.48,30.51,30.42,30.48,96500.0,20.0556,20.0753,20.0161,20.0556,96500.0
2009-10-20 11:50:00,30.49,30.5,30.45,30.49,77700.0,20.0621,20.0687,20.0358,20.0621,77700.0
2009-10-20 12:00:00,30.49,30.5,30.4,30.44,79800.0,20.0621,20.0687,20.0029,20.0292,79800.0
2009-10-20 12:10:00,30.43,30.5,30.4,30.5,121700.0,20.0227,20.0687,20.0029,20.0687,121700.0
2009-10-20 12:20:00,30.5,30.66,30.44,30.45,325600.0,20.0687,20.174,20.0292,20.0358,325600.0
2009-10-20 12:30:00,30.45,30.47,30.3,30.35,110900.0,20.0358,20.049,19.9371,19.97,110900.0
2009-10-20 12:40:00,30.34,30.42,30.34,30.41,137400.0,19.9634,20.0161,19.9634,20.0095,137400.0
2009-10-20 12:50:00,30.41,30.43,30.39,30.39,52000.0,20.0095,20.0227,19.9963,19.9963,52000.0
2009-10-20 13:00:00,30.39,30.43,30.38,30.4,57000.0,19.9963,20.0227,19.9898,20.0029,57000.0
2009-10-20 13:10:00,30.4,30.44,30.35,30.42,86400.0,20.0029,20.0292,19.97,20.0161,86400.0
2009-10-20 13:20:00,30.42,30.44,30.38,30.42,64900.0,20.0161,20.0292,19.9898,20.0161,64900.0
2009-10-20 13:30:00,30.41,30.44,30.38,30.42,104500.0,20.0095,20.0292,19.9898,20.0161,104500.0
2009-10-20 13:40:00,30.42,30.46,30.37,30.46,192900.0,20.0161,20.0424,19.9832,20.0424,192900.0
2009-10-20 13:50:00,30.46,30.48,30.39,30.41,84400.0,20.0424,20.0556,19.9963,20.0095,84400.0
2009-10-20 14:00:00,30.4,30.5,30.4,30.5,68300.0,20.0029,20.0687,20.0029,20.0687,68300.0
2009-10-20 14:10:00,30.49,30.56,30.48,30.56,94200.0,20.0621,20.1082,20.0556,20.1082,94200.0
2009-10-20 14:20:00,30.56,30.58,30.49,30.49,77700.0,20.1082,20.1214,20.0621,20.0621,77700.0
2009-10-20 14:30:00,30.49,30.52,30.45,30.51,90100.0,20.0621,20.0819,20.0358,20.0753,90100.0
2009-10-20 14:40:00,30.5,30.53,30.47,30.53,64400.0,20.0687,20.0885,20.049,20.0885,64400.0
2009-10-20 14:50:00,30.52,30.59,30.52,30.58,139200.0,20.0819,20.1279,20.0819,20.1214,139200.0
2009-10-20 15:00:00,30.59,30.61,30.5,30.5,103000.0,20.1279,20.1411,20.0687,20.0687,103000.0
2009-10-20 15:10:00,30.5,30.53,30.48,30.5,98500.0,20.0687,20.0885,20.0556,20.0687,98500.0
2009-10-20 15:20:00,30.51,30.6,30.49,30.6,90800.0,20.0753,20.1345,20.0621,20.1345,90800.0
2009-10-20 15:30:00,30.59,30.65,30.59,30.62,188800.0,20.1279,20.1674,20.1279,20.1477,188800.0
2009-10-20 15:40:00,30.63,30.66,30.6,30.62,136900.0,20.1543,20.174,20.1345,20.1477,136900.0
2009-10-20 15:50:00,30.61,30.62,30.57,30.58,169900.0,20.1411,20.1477,20.1148,20.1214,169900.0
2009-10-21 09:30:00,30.47,30.8,30.47,30.74,192700.0,20.049,20.2661,20.049,20.2266,192700.0
2009-10-21 09:40:00,30.75,30.94,30.67,30.93,110400.0,20.2332,20.3582,20.1806,20.3516,110400.0
2009-10-21 09:50:00,30.93,31.0,30.87,30.99,72400.0,20.3516,20.3977,20.3122,20.3911,72400.0
2009-10-21 10:00:00,30.99,30.99,30.94,30.97,90300.0,20.3911,20.3911,20.3582,20.378,90300.0
2009-10-21 10:10:00,30.97,30.99,30.93,30.93,120700.0,20.378,20.3911,20.3516,20.3516,120700.0
2009-10-21 10:20:00,30.93,30.96,30.91,30.93,70600.0,20.3516,20.3714,20.3385,20.3516,70600.0
2009-10-21 10:30:00,30.93,31.08,30.92,31.03,219900.0,20.3516,20.4503,20.3451,20.4174,219900.0
2009-10-21 10:40:00,31.03,31.24,31.0,31.24,147900.0,20.4174,20.5556,20.3977,20.5556,147900.0
2009-10-21 10:50:00,31.24,31.24,31.17,31.22,72700.0,20.5556,20.5556,20.5096,20.5425,72700.0
2009-10-21 11:00:00,31.22,31.25,31.2,31.23,52400.0,20.5425,20.5622,20.5293,20.549,52400.0
2009-10-21 11:10:00,31.23,31.23,31.18,31.21,115500.0,20.549,20.549,20.5161,20.5359,115500.0
2009-10-21 11:20:00,31.21,31.24,31.19,31.22,78900.0,20.5359,20.5556,20.5227,20.5425,78900.0
2009-10-21 11:30:00,31.22,31.22,31.14,31.16,69500.0,20.5425,20.5425,20.4898,20.503,69500.0
2009-10-21 11:40:00,31.17,31.21,31.16,31.18,56100.0,20.5096,20.5359,20.503,20.5161,56100.0
2009-10-21 11:50:00,31.18,31.19,31.1,31.12,81800.0,20.5161,20.5227,20.4635,20.4767,81800.0
2009-10-21 12:00:00,31.13,31.32,31.12,31.27,152800.0,20.4832,20.6083,20.4767,20.5754,152800.0
2009-10-21 12:10:00,31.27,31.36,31.27,31.35,163500.0,20.5754,20.6346,20.5754,20.628,163500.0
2009-10-21 12:20:00,31.35,31.36,31.3,31.34,95500.0,20.628,20.6346,20.5951,20.6214,95500.0
2009-10-21 12:30:00,31.34,31.4,31.32,31.4,105800.0,20.6214,20.6609,20.6083,20.6609,105800.0
2009-10-21 12:40:00,31.4,31.41,31.37,31.4,68200.0,20.6609,20.6675,20.6412,20.6609,68200.0
2009-10-21 12:50:00,31.4,31.47,31.38,31.47,152700.0,20.6609,20.707,20.6477,20.707,152700.0
2009-10-21 13:00:00,31.46,31.47,31.37,31.37,126300.0,20.7004,20.707,20.6412,20.6412,126300.0
2009-10-21 13:10:00,31.37,31.37,31.33,31.34,45500.0,20.6412,20.6412,20.6148,20.6214,45500.0
2009-10-21 13:20:00,31.34,31.34,31.33,31.33,26300.0,20.6214,20.6214,20.6148,20.6148,26300.0
2009-10-21 13:30:00,31.34,31.41,31.33,31.41,160400.0,20.6214,20.6675,20.6148,20.6675,160400.0
2009-10-21 13:40:00,31.41,31.5,31.41,31.48,147700.0,20.6675,20.7267,20.6675,20.7135,147700.0
2009-10-21 13:50:00,31.49,31.5,31.47,31.5,165900.0,20.7201,20.7267,20.707,20.7267,165900.0
2009-10-21 14:00:00,31.49,31.58,31.48,31.57,247500.0,20.7201,20.7793,20.7135,20.7728,247500.0
2009-10-21 14:10:00,31.57,31.57,31.51,31.51,111600.0,20.7728,20.7728,20.7333,20.7333,111600.0
2009-10-21 14:20:00,31.51,31.58,31.5,31.56,88200.0,20.7333,20.7793,20.7267,20.7662,88200.0
2009-10-21 14:30:00,31.55,31.56,31.51,31.56,108300.0,20.7596,20.7662,20.7333,20.7662,108300.0
2009-10-21 14:40:00,31.56,31.63,31.55,31.6,136500.0,20.7662,20.8122,20.7596,20.7925,136500.0
2009-10-21 14:50:00,31.6,31.6,31.54,31.59,120600.0,20.7925,20.7925,20.753,20.7859,120600.0
2009-10-21 15:00:00,31.58,31.61,31.54,31.55,86900.0,20.7793,20.7991,20.753,20.7596,86900.0
2009-10-21 15:10:00,31.55,31.58,31.54,31.55,194400.0,20.7596,20.7793,20.753,20.7596,194400.0
2009-10-21 15:20:00,31.55,31.56,31.43,31.46,374700.0,20.7596,20.7662,20.6806,20.7004,374700.0
2009-10-21 15:30:00,31.46,31.47,31.32,31.39,427100.0,20.7004,20.707,20.6083,20.6543,427100.0
2009-10-21 15:40:00,31.38,31.41,31.31,31.33,407000.0,20.6477,20.6675,20.6017,20.6148,407000.0
2009-10-21 15:50:00,31.32,31.4,31.32,31.32,660400.0,20.6083,20.6609,20.6083,20.6083,660400.0
2009-10-22 09:30:00,31.32,31.33,30.58,30.76,460000.0,20.6083,20.6148,20.1214,20.2398,460000.0
2009-10-22 09:40:00,30.77,30.87,30.65,30.79,181700.0,20.2464,20.3122,20.1674,20.2595,181700.0
2009-10-22 09:50:00,30.79,30.79,30.57,30.67,145600.0,20.2595,20.2595,20.1148,20.1806,145600.0
2009-10-22 10:00:00,30.67,30.78,30.62,30.71,204900.0,20.1806,20.253,20.1477,20.2069,204900.0
2009-10-22 10:10:00,30.71,30.74,30.64,30.73,164400.0,20.2069,20.2266,20.1608,20.2201,164400.0
2009-10-22 10:20:00,30.72,30.82,30.7,30.77,147600.0,20.2135,20.2793,20.2003,20.2464,147600.0
2009-10-22 10:30:00,30.76,30.79,30.67,30.68,132500.0,20.2398,20.2595,20.1806,20.1872,132500.0
2009-10-22 10:40:00,30.68,30.79,30.63,30.63,168200.0,20.1872,20.2595,20.1543,20.1543,168200.0
2009-10-22 10:50:00,30.63,30.68,30.57,30.62,168300.0,20.1543,20.1872,20.1148,20.1477,168300.0
2009-10-22 11:00:00,30.62,30.74,30.58,30.67,170800.0,20.1477,20.2266,20.1214,20.1806,170800.0
2009-10-22 11:10:00,30.67,30.69,30.55,30.55,72100.0,20.1806,20.1937,20.1016,20.1016,72100.0
2009-10-22 11:20:00,30.55,30.67,30.53,30.64,97800.0,20.1016,20.1806,20.0885,20.1608,97800.0
2009-10-22 11:30:00,30.64,30.7,30.62,30.7,136900.0,20.1608,20.2003,20.1477,20.2003,136900.0
2009-10-22 11:40:00,30.7,30.83,30.7,30.83,91100.0,20.2003,20.2858,20.2003,20.2858,91100.0
2009-10-22 11:50:00,30.82,30.83,30.74,30.78,158200.0,20.2793,20.2858,20.2266,20.253,158200.0
2009-10-22 12:00:00,30.78,30.79,30.76,30.78,57900.0,20.253,20.2595,20.2398,20.253,57900.0
2009-10-22 12:10:00,30.79,30.8,30.74,30.75,66300.0,20.2595,20.2661,20.2266,20.2332,66300.0
2009-10-22 12:20:00,30.75,30.77,30.75,30.75,80800.0,20.2332,20.2464,20.2332,20.2332,80800.0
2009-10-22 12:30:00,30.75,30.8,30.75,30.76,76200.0,20.2332,20.2661,20.2332,20.2398,76200.0
2009-10-22 12:40:00,30.76,30.82,30.75,30.79,62200.0,20.2398,20.2793,20.2332,20.2595,62200.0
2009-10-22 12:50:00,30.79,30.81,30.75,30.75,34400.0,20.2595,20.2727,20.2332,20.2332,34400.0
2009-10-22 13:00:00,30.75,30.8,30.75,30.75,55600.0,20.2332,20.2661,20.2332,20.2332,55600.0
2009-10-22 13:10:00,30.76,30.76,30.75,30.75,15700.0,20.2398,20.2398,20.2332,20.2332,15700.0
2009-10-22 13:20:00,30.75,30.81,30.75,30.8,96600.0,20.2332,20.2727,20.2332,20.2661,96600.0
2009-10-22 13:30:00,30.8,30.81,30.76,30.81,55900.0,20.2661,20.2727,20.2398,20.2727,55900.0
2009-10-22 13:40:00,30.81,30.81,30.75,30.75,44800.0,20.2727,20.2727,20.2332,20.2332,44800.0
2009-10-22 13:50:00,30.75,30.82,30.75,30.82,71800.0,20.2332,20.2793,20.2332,20.2793,71800.0
2009-10-22 14:00:00,30.81,30.88,30.79,30.84,120100.0,20.2727,20.3187,20.2595,20.2924,120100.0
2009-10-22 14:10:00,30.85,30.96,30.84,30.9,95600.0,20.299,20.3714,20.2924,20.3319,95600.0
2009-10-22 14:20:00,30.9,30.94,30.89,30.89,84900.0,20.3319,20.3582,20.3253,20.3253,84900.0
2009-10-22 14:30:00,30.9,30.96,30.9,30.9,125300.0,20.3319,20.3714,20.3319,20.3319,125300.0
2009-10-22 14:40:00,30.9,31.05,30.86,31.04,184900.0,20.3319,20.4306,20.3056,20.424,184900.0
2009-10-22 14:50:00,31.04,31.1,31.02,31.09,109200.0,20.424,20.4635,20.4109,20.4569,109200.0
2009-10-22 15:00:00,31.09,31.1,31.06,31.09,100300.0,20.4569,20.4635,20.4372,20.4569,100300.0
2009-10-22 15:10:00,31.1,31.15,31.08,31.14,143400.0,20.4635,20.4964,20.4503,20.4898,143400.0
2009-10-22 15:20:00,31.14,31.15,31.1,31.1,89500.0,20.4898,20.4964,20.4635,20.4635,89500.0
2009-10-22 15:30:00,31.1,31.18,31.08,31.12,166400.0,20.4635,20.5161,20.4503,20.4767,166400.0
2009-10-22 15:40:00,31.13,31.14,31.04,31.12,182800.0,20.4832,20.4898,20.424,20.4767,182800.0
2009-10-22 15:50:00,31.12,31.16,31.06,31.09,236200.0,20.4767,20.503,20.4372,20.4569,236200.0
2009-10-23 09:30:00,31.15,31.33,30.71,30.71,321500.0,20.4964,20.6148,20.2069,20.2069,321500.0
2009-10-23 09:40:00,30.72,30.86,30.66,30.72,162600.0,20.2135,20.3056,20.174,20.2135,162600.0
2009-10-23 09:50:00,30.72,30.78,30.64,30.67,109700.0,20.2135,20.253,20.1608,20.1806,109700.0
2009-10-23 10:00:00,30.67,30.75,30.44,30.47,151900.0,20.1806,20.2332,20.0292,20.049,151900.0
2009-10-23 10:10:00,30.47,30.55,30.45,30.53,121300.0,20.049,20.1016,20.0358,20.0885,121300.0
2009-10-23 10:20:00,30.53,30.54,30.45,30.48,102500.0,20.0885,20.095,20.0358,20.0556,102500.0
2009-10-23 10:30:00,30.48,30.56,30.44,30.56,97300.0,20.0556,20.1082,20.0292,20.1082,97300.0
2009-10-23 10:40:00,30.56,30.57,30.45,30.56,51000.0,20.1082,20.1148,20.0358,20.1082,51000.0
2009-10-23 10:50:00,30.56,30.57,30.45,30.54,89700.0,20.1082,20.1148,20.0358,20.095,89700.0
2009-10-23 11:00:00,30.54,30.67,30.53,30.58,82600.0,20.095,20.1806,20.0885,20.1214,82600.0
2009-10-23 11:10:00,30.58,30.58,30.51,30.52,96000.0,20.1214,20.1214,20.0753,20.0819,96000.0
2009-10-23 11:20:00,30.51,30.54,30.48,30.5,97800.0,20.0753,20.095,20.0556,20.0687,97800.0
2009-10-23 11:30:00,30.5,30.57,30.47,30.55,60200.0,20.0687,20.1148,20.049,20.1016,60200.0
2009-10-23 11:40:00,30.54,30.57,30.49,30.51,38100.0,20.095,20.1148,20.0621,20.0753,38100.0
2009-10-23 11:50:00,30.51,30.59,30.5,30.59,64500.0,20.0753,20.1279,20.0687,20.1279,64500.0
2009-10-23 12:00:00,30.59,30.66,30.57,30.57,52700.0,20.1279,20.174,20.1148,20.1148,52700.0
2009-10-23 12:10:00,30.57,30.62,30.52,30.61,36700.0,20.1148,20.1477,20.0819,20.1411,36700.0
2009-10-23 12:20:00,30.61,30.61,30.5,30.53,35100.0,20.1411,20.1411,20.0687,20.0885,35100.0
2009-10-23 12:30:00,30.52,30.53,30.51,30.53,21800.0,20.0819,20.0885,20.0753,20.0885,21800.0
2009-10-23 12:40:00,30.52,30.6,30.52,30.59,29800.0,20.0819,20.1345,20.0819,20.1279,29800.0
2009-10-23 12:50:00,30.59,30.59,30.53,30.53,33000.0,20.1279,20.1279,20.0885,20.0885,33000.0
2009-10-23 13:00:00,30.53,30.54,30.5,30.53,48500.0,20.0885,20.095,20.0687,20.0885,48500.0
2009-10-23 13:10:00,30.53,30.54,30.51,30.51,40200.0,20.0885,20.095,20.0753,20.0753,40200.0
2009-10-23 13:20:00,30.52,30.52,30.41,30.43,34700.0,20.0819,20.0819,20.0095,20.0227,34700.0
2009-10-23 13:30:00,30.44,30.44,30.34,30.41,167700.0,20.0292,20.0292,19.9634,20.0095,167700.0
2009-10-23 13:40:00,30.41,30.45,30.38,30.39,65800.0,20.0095,20.0358,19.9898,19.9963,65800.0
2009-10-23 13:50:00,30.38,30.48,30.38,30.44,67400.0,19.9898,20.0556,19.9898,20.0292,67400.0
2009-10-23 14:00:00,30.42,30.45,30.38,30.44,52400.0,20.0161,20.0358,19.9898,20.0292,52400.0
2009-10-23 14:10:00,30.44,30.52,30.44,30.46,34000.0,20.0292,20.0819,20.0292,20.0424,34000.0
2009-10-23 14:20:00,30.46,30.53,30.45,30.51,59200.0,20.0424,20.0885,20.0358,20.0753,59200.0
2009-10-23 14:30:00,30.51,30.55,30.47,30.54,67200.0,20.0753,20.1016,20.049,20.095,67200.0
2009-10-23 14:40:00,30.55,30.55,30.5,30.51,43900.0,20.1016,20.1016,20.0687,20.0753,43900.0
2009-10-23 14:50:00,30.5,30.56,30.5,30.55,123100.0,20.0687,20.1082,20.0687,20.1016,123100.0
2009-10-23 15:00:00,30.55,30.6,30.52,30.57,65500.0,20.1016,20.1345,20.0819,20.1148,65500.0
2009-10-23 15:10:00,30.58,30.59,30.54,30.58,51900.0,20.1214,20.1279,20.095,20.1214,51900.0
2009-10-23 15:20:00,30.58,30.61,30.53,30.54,119700.0,20.1214,20.1411,20.0885,20.095,119700.0
2009-10-23 15:30:00,30.54,30.57,30.5,30.56,227600.0,20.095,20.1148,20.0687,20.1082,227600.0
2009-10-23 15:40:00,30.56,30.62,30.54,30.6,177600.0,20.1082,20.1477,20.095,20.1345,177600.0
2009-10-23 15:50:00,30.6,30.64,30.56,30.64,320700.0,20.1345,20.1608,20.1082,20.1608,320700.0
2009-10-26 09:30:00,30.63,30.88,30.53,30.87,89800.0,20.1543,20.3187,20.0885,20.3122,89800.0
2009-10-26 09:40:00,30.87,31.07,30.85,30.96,99400.0,20.3122,20.4438,20.299,20.3714,99400.0
2009-10-26 09:50:00,30.96,31.03,30.95,30.99,81500.0,20.3714,20.4174,20.3648,20.3911,81500.0
2009-10-26 10:00:00,30.99,31.04,30.94,30.96,146400.0,20.3911,20.424,20.3582,20.3714,146400.0
2009-10-26 10:10:00,30.96,31.08,30.95,31.02,100200.0,20.3714,20.4503,20.3648,20.4109,100200.0
2009-10-26 10:20:00,31.02,31.06,30.97,30.98,109100.0,20.4109,20.4372,20.378,20.3845,109100.0
2009-10-26 10:30:00,30.97,31.07,30.97,31.07,104400.0,20.378,20.4438,20.378,20.4438,104400.0
2009-10-26 10:40:00,31.07,31.13,31.06,31.13,94500.0,20.4438,20.4832,20.4372,20.4832,94500.0
2009-10-26 10:50:00,31.11,31.14,31.01,31.13,80800.0,20.4701,20.4898,20.4043,20.4832,80800.0
2009-10-26 11:00:00,31.13,31.16,31.09,31.12,62700.0,20.4832,20.503,20.4569,20.4767,62700.0
2009-10-26 11:10:00,31.12,31.14,30.95,30.96,110900.0,20.4767,20.4898,20.3648,20.3714,110900.0
2009-10-26 11:20:00,30.96,31.03,30.96,30.98,109900.0,20.3714,20.4174,20.3714,20.3845,109900.0
2009-10-26 11:30:00,30.98,30.98,30.64,30.7,323900.0,20.3845,20.3845,20.1608,20.2003,323900.0
2009-10-26 11:40:00,30.69,30.7,30.55,30.59,138000.0,20.1937,20.2003,20.1016,20.1279,138000.0
2009-10-26 11:50:00,30.6,30.63,30.33,30.35,116500.0,20.1345,20.1543,19.9569,19.97,116500.0
2009-10-26 12:00:00,30.35,30.46,30.32,30.36,134700.0,19.97,20.0424,19.9503,19.9766,134700.0
2009-10-26 12:10:00,30.36,30.42,30.35,30.41,53500.0,19.9766,20.0161,19.97,20.0095,53500.0
2009-10-26 12:20:00,30.41,30.48,30.36,30.47,65000.0,20.0095,20.0556,19.9766,20.049,65000.0
2009-10-26 12:30:00,30.46,30.52,30.45,30.46,47700.0,20.0424,20.0819,20.0358,20.0424,47700.0
2009-10-26 12:40:00,30.45,30.46,30.4,30.42,85500.0,20.0358,20.0424,20.0029,20.0161,85500.0
2009-10-26 12:50:00,30.42,30.42,30.37,30.39,166400.0,20.0161,20.0161,19.9832,19.9963,166400.0
2009-10-26 13:00:00,30.4,30.4,30.37,30.38,111000.0,20.0029,20.0029,19.9832,19.9898,111000.0
2009-10-26 13:10:00,30.38,30.38,30.33,30.36,110400.0,19.9898,19.9898,19.9569,19.9766,110400.0
2009-10-26 13:20:00,30.36,30.38,30.32,30.37,153000.0,19.9766,19.9898,19.9503,19.9832,153000.0
2009-10-26 13:30:00,30.36,30.41,30.36,30.38,72700.0,19.9766,20.0095,19.9766,19.9898,72700.0
2009-10-26 13:40:00,30.39,30.44,30.39,30.41,49500.0,19.9963,20.0292,19.9963,20.0095,49500.0
2009-10-26 13:50:00,30.4,30.43,30.37,30.38,32500.0,20.0029,20.0227,19.9832,19.9898,32500.0
2009-10-26 14:00:00,30.38,30.45,30.36,30.41,32700.0,19.9898,20.0358,19.9766,20.0095,32700.0
2009-10-26 14:10:00,30.41,30.42,30.31,30.33,67400.0,20.0095,20.0161,19.9437,19.9569,67400.0
2009-10-26 14:20:00,30.32,30.42,30.32,30.41,22200.0,19.9503,20.0161,19.9503,20.0095,22200.0
2009-10-26 14:30:00,30.41,30.41,30.34,30.38,90000.0,20.0095,20.0095,19.9634,19.9898,90000.0
2009-10-26 14:40:00,30.38,30.4,30.35,30.36,42900.0,19.9898,20.0029,19.97,19.9766,42900.0
2009-10-26 14:50:00,30.35,30.46,30.35,30.4,73900.0,19.97,20.0424,19.97,20.0029,73900.0
2009-10-26 15:00:00,30.41,30.44,30.35,30.38,58000.0,20.0095,20.0292,19.97,19.9898,58000.0
2009-10-26 15:10:00,30.38,30.4,30.33,30.37,98800.0,19.9898,20.0029,19.9569,19.9832,98800.0
2009-10-26 15:20:00,30.38,30.41,30.35,30.38,91000.0,19.9898,20.0095,19.97,19.9898,91000.0
2009-10-26 15:30:00,30.39,30.44,30.37,30.39,88500.0,19.9963,20.0292,19.9832,19.9963,88500.0
2009-10-26 15:40:00,30.39,30.48,30.39,30.41,195600.0,19.9963,20.0556,19.9963,20.0095,195600.0
2009-10-26 15:50:00,30.41,30.43,30.35,30.35,275400.0,20.0095,20.0227,19.97,19.97,275400.0
2009-10-27 09:30:00,30.56,31.04,30.48,30.61,124800.0,20.1082,20.424,20.0556,20.1411,124800.0
2009-10-27 09:40:00,30.61,30.61,30.34,30.42,54400.0,20.1411,20.1411,19.9634,20.0161,54400.0
2009-10-27 09:50:00,30.43,30.49,30.22,30.25,87200.0,20.0227,20.0621,19.8845,19.9042,87200.0
2009-10-27 10:00:00,30.24,30.24,30.05,30.18,184100.0,19.8976,19.8976,19.7726,19.8582,184100.0
2009-10-27 10:10:00,30.18,30.21,30.11,30.19,92800.0,19.8582,19.8779,19.8121,19.8647,92800.0
2009-10-27 10:20:00,30.19,30.21,30.06,30.19,102400.0,19.8647,19.8779,19.7792,19.8647,102400.0
2009-10-27 10:30:00,30.19,30.21,30.11,30.15,76000.0,19.8647,19.8779,19.8121,19.8384,76000.0
2009-10-27 10:40:00,30.15,30.2,30.12,30.12,177300.0,19.8384,19.8713,19.8187,19.8187,177300.0
2009-10-27 10:50:00,30.13,30.13,29.99,30.05,238400.0,19.8253,19.8253,19.7331,19.7726,238400.0
2009-10-27 11:00:00,30.04,30.09,29.93,29.98,136600.0,19.766,19.7989,19.6937,19.7266,136600.0
2009-10-27 11:10:00,29.97,30.02,29.95,30.0,104000.0,19.72,19.7529,19.7068,19.7397,104000.0
2009-10-27 11:20:00,30.0,30.11,30.0,30.11,46300.0,19.7397,19.8121,19.7397,19.8121,46300.0
2009-10-27 11:30:00,30.11,30.14,30.08,30.14,76000.0,19.8121,19.8318,19.7924,19.8318,76000.0
2009-10-27 11:40:00,30.13,30.14,30.08,30.1,69300.0,19.8253,19.8318,19.7924,19.8055,69300.0
2009-10-27 11:50:00,30.1,30.16,30.09,30.13,88200.0,19.8055,19.845,19.7989,19.8253,88200.0
2009-10-27 12:00:00,30.14,30.14,30.08,30.08,74500.0,19.8318,19.8318,19.7924,19.7924,74500.0
2009-10-27 12:10:00,30.09,30.15,30.07,30.15,37600.0,19.7989,19.8384,19.7858,19.8384,37600.0
2009-10-27 12:20:00,30.15,30.15,30.04,30.04,64800.0,19.8384,19.8384,19.766,19.766,64800.0
2009-10-27 12:30:00,30.05,30.14,30.05,30.12,37900.0,19.7726,19.8318,19.7726,19.8187,37900.0
2009-10-27 12:40:00,30.12,30.21,30.12,30.2,58200.0,19.8187,19.8779,19.8187,19.8713,58200.0
2009-10-27 12:50:00,30.2,30.21,30.12,30.14,61300.0,19.8713,19.8779,19.8187,19.8318,61300.0
2009-10-27 13:00:00,30.14,30.23,30.11,30.13,64400.0,19.8318,19.8911,19.8121,19.8253,64400.0
2009-10-27 13:10:00,30.13,30.21,30.13,30.17,24700.0,19.8253,19.8779,19.8253,19.8516,24700.0
2009-10-27 13:20:00,30.16,30.17,30.1,30.12,49600.0,19.845,19.8516,19.8055,19.8187,49600.0
2009-10-27 13:30:00,30.13,30.16,30.08,30.13,119400.0,19.8253,19.845,19.7924,19.8253,119400.0
2009-10-27 13:40:00,30.13,30.14,30.07,30.07,54800.0,19.8253,19.8318,19.7858,19.7858,54800.0
2009-10-27 13:50:00,30.08,30.1,30.03,30.07,69000.0,19.7924,19.8055,19.7595,19.7858,69000.0
2009-10-27 14:00:00,30.07,30.07,29.98,29.99,75900.0,19.7858,19.7858,19.7266,19.7331,75900.0
2009-10-27 14:10:00,29.99,30.09,29.99,30.08,83300.0,19.7331,19.7989,19.7331,19.7924,83300.0
2009-10-27 14:20:00,30.08,30.11,30.03,30.05,62900.0,19.7924,19.8121,19.7595,19.7726,62900.0
2009-10-27 14:30:00,30.05,30.11,30.0,30.08,55500.0,19.7726,19.8121,19.7397,19.7924,55500.0
2009-10-27 14:40:00,30.09,30.14,30.08,30.14,47100.0,19.7989,19.8318,19.7924,19.8318,47100.0
2009-10-27 14:50:00,30.14,30.25,30.13,30.24,72000.0,19.8318,19.9042,19.8253,19.8976,72000.0
2009-10-27 15:00:00,30.24,30.24,30.17,30.21,69100.0,19.8976,19.8976,19.8516,19.8779,69100.0
2009-10-27 15:10:00,30.21,30.23,30.17,30.19,133900.0,19.8779,19.8911,19.8516,19.8647,133900.0
2009-10-27 15:20:00,30.19,30.22,30.18,30.2,124400.0,19.8647,19.8845,19.8582,19.8713,124400.0
2009-10-27 15:30:00,30.21,30.21,30.1,30.12,135000.0,19.8779,19.8779,19.8055,19.8187,135000.0
2009-10-27 15:40:00,30.13,30.22,30.12,30.13,114200.0,19.8253,19.8845,19.8187,19.8253,114200.0
2009-10-27 15:50:00,30.12,30.16,30.09,30.1,207900.0,19.8187,19.845,19.7989,19.8055,207900.0
2009-10-28 09:30:00,29.71,30.48,29.71,30.35,159200.0,19.5489,20.0556,19.5489,19.97,159200.0
2009-10-28 09:40:00,30.35,30.4,30.16,30.19,69000.0,19.97,20.0029,19.845,19.8647,69000.0
2009-10-28 09:50:00,30.2,30.29,30.17,30.25,76000.0,19.8713,19.9305,19.8516,19.9042,76000.0
2009-10-28 10:00:00,30.25,30.29,29.98,30.23,162200.0,19.9042,19.9305,19.7266,19.8911,162200.0
2009-10-28 10:10:00,30.22,30.26,30.16,30.23,115800.0,19.8845,19.9108,19.845,19.8911,115800.0
2009-10-28 10:20:00,30.22,30.23,30.13,30.19,53100.0,19.8845,19.8911,19.8253,19.8647,53100.0
2009-10-28 10:30:00,30.18,30.24,30.16,30.22,95700.0,19.8582,19.8976,19.845,19.8845,95700.0
2009-10-28 10:40:00,30.23,30.25,30.15,30.17,257300.0,19.8911,19.9042,19.8384,19.8516,257300.0
2009-10-28 10:50:00,30.16,30.17,29.99,30.04,160800.0,19.845,19.8516,19.7331,19.766,160800.0
2009-10-28 11:00:00,30.03,30.04,29.93,30.03,94900.0,19.7595,19.766,19.6937,19.7595,94900.0
2009-10-28 11:10:00,30.01,30.04,29.93,30.0,76300.0,19.7463,19.766,19.6937,19.7397,76300.0
2009-10-28 11:20:00,29.99,30.0,29.92,29.93,46600.0,19.7331,19.7397,19.6871,19.6937,46600.0
2009-10-28 11:30:00,29.93,29.93,29.86,29.9,49100.0,19.6937,19.6937,19.6476,19.6739,49100.0
2009-10-28 11:40:00,29.9,29.91,29.78,29.8,71800.0,19.6739,19.6805,19.595,19.6081,71800.0
2009-10-28 11:50:00,29.79,29.81,29.71,29.72,77900.0,19.6015,19.6147,19.5489,19.5555,77900.0
2009-10-28 12:00:00,29.71,29.78,29.71,29.78,68200.0,19.5489,19.595,19.5489,19.595,68200.0
2009-10-28 12:10:00,29.77,29.77,29.74,29.75,56900.0,19.5884,19.5884,19.5686,19.5752,56900.0
2009-10-28 12:20:00,29.74,29.76,29.7,29.73,94800.0,19.5686,19.5818,19.5423,19.5621,94800.0
2009-10-28 12:30:00,29.73,29.75,29.69,29.7,92800.0,19.5621,19.5752,19.5357,19.5423,92800.0
2009-10-28 12:40:00,29.7,29.71,29.67,29.69,69700.0,19.5423,19.5489,19.5226,19.5357,69700.0
2009-10-28 12:50:00,29.69,29.71,29.65,29.7,90300.0,19.5357,19.5489,19.5094,19.5423,90300.0
2009-10-28 13:00:00,29.69,29.78,29.68,29.74,78500.0,19.5357,19.595,19.5292,19.5686,78500.0
2009-10-28 13:10:00,29.75,29.9,29.73,29.82,116000.0,19.5752,19.6739,19.5621,19.6213,116000.0
2009-10-28 13:20:00,29.81,29.82,29.75,29.76,62000.0,19.6147,19.6213,19.5752,19.5818,62000.0
2009-10-28 13:30:00,29.76,29.79,29.73,29.73,37600.0,19.5818,19.6015,19.5621,19.5621,37600.0
2009-10-28 13:40:00,29.72,29.82,29.72,29.79,49700.0,19.5555,19.6213,19.5555,19.6015,49700.0
2009-10-28 13:50:00,29.78,29.79,29.73,29.75,30800.0,19.595,19.6015,19.5621,19.5752,30800.0
2009-10-28 14:00:00,29.74,29.76,29.72,29.73,47200.0,19.5686,19.5818,19.5555,19.5621,47200.0
2009-10-28 14:10:00,29.73,29.74,29.67,29.72,80400.0,19.5621,19.5686,19.5226,19.5555,80400.0
2009-10-28 14:20:00,29.72,29.74,29.65,29.72,65300.0,19.5555,19.5686,19.5094,19.5555,65300.0
2009-10-28 14:30:00,29.72,29.73,29.64,29.67,142400.0,19.5555,19.5621,19.5028,19.5226,142400.0
2009-10-28 14:40:00,29.66,29.69,29.58,29.66,167600.0,19.516,19.5357,19.4634,19.516,167600.0
2009-10-28 14:50:00,29.66,29.76,29.66,29.69,83500.0,19.516,19.5818,19.516,19.5357,83500.0
2009-10-28 15:00:00,29.68,29.76,29.66,29.76,92100.0,19.5292,19.5818,19.516,19.5818,92100.0
2009-10-28 15:10:00,29.76,29.79,29.69,29.75,84700.0,19.5818,19.6015,19.5357,19.5752,84700.0
2009-10-28 15:20:00,29.74,29.77,29.69,29.7,178300.0,19.5686,19.5884,19.5357,19.5423,178300.0
2009-10-28 15:30:00,29.7,29.71,29.65,29.66,159200.0,19.5423,19.5489,19.5094,19.516,159200.0
2009-10-28 15:40:00,29.65,29.7,29.59,29.62,224500.0,19.5094,19.5423,19.4699,19.4897,224500.0
2009-10-28 15:50:00,29.61,29.62,29.58,29.59,218600.0,19.4831,19.4897,19.4634,19.4699,218600.0
2009-10-29 09:30:00,29.77,30.15,29.77,30.01,174600.0,19.5884,19.8384,19.5884,19.7463,174600.0
2009-10-29 09:40:00,30.03,30.03,29.84,30.02,57400.0,19.7595,19.7595,19.6344,19.7529,57400.0
2009-10-29 09:50:00,30.03,30.12,29.96,30.08,134000.0,19.7595,19.8187,19.7134,19.7924,134000.0
2009-10-29 10:00:00,30.07,30.26,30.02,30.2,90600.0,19.7858,19.9108,19.7529,19.8713,90600.0
2009-10-29 10:10:00,30.21,30.23,30.06,30.11,163200.0,19.8779,19.8911,19.7792,19.8121,163200.0
2009-10-29 10:20:00,30.1,30.27,30.05,30.22,209000.0,19.8055,19.9174,19.7726,19.8845,209000.0
2009-10-29 10:30:00,30.22,30.29,30.18,30.26,100100.0,19.8845,19.9305,19.8582,19.9108,100100.0
2009-10-29 10:40:00,30.27,30.41,30.25,30.41,121600.0,19.9174,20.0095,19.9042,20.0095,121600.0
2009-10-29 10:50:00,30.41,30.48,30.38,30.47,100600.0,20.0095,20.0556,19.9898,20.049,100600.0
2009-10-29 11:00:00,30.48,30.54,30.43,30.44,92700.0,20.0556,20.095,20.0227,20.0292,92700.0
2009-10-29 11:10:00,30.44,30.52,30.43,30.45,116800.0,20.0292,20.0819,20.0227,20.0358,116800.0
2009-10-29 11:20:00,30.45,30.49,30.39,30.45,128700.0,20.0358,20.0621,19.9963,20.0358,128700.0
2009-10-29 11:30:00,30.45,30.53,30.44,30.47,74400.0,20.0358,20.0885,20.0292,20.049,74400.0
2009-10-29 11:40:00,30.47,30.6,30.42,30.58,88700.0,20.049,20.1345,20.0161,20.1214,88700.0
2009-10-29 11:50:00,30.59,30.61,30.5,30.52,79200.0,20.1279,20.1411,20.0687,20.0819,79200.0
2009-10-29 12:00:00,30.52,30.54,30.47,30.51,58300.0,20.0819,20.095,20.049,20.0753,58300.0
2009-10-29 12:10:00,30.51,30.54,30.46,30.5,106900.0,20.0753,20.095,20.0424,20.0687,106900.0
2009-10-29 12:20:00,30.51,30.58,30.5,30.58,83300.0,20.0753,20.1214,20.0687,20.1214,83300.0
2009-10-29 12:30:00,30.58,30.59,30.52,30.53,55500.0,20.1214,20.1279,20.0819,20.0885,55500.0
2009-10-29 12:40:00,30.52,30.65,30.51,30.59,75800.0,20.0819,20.1674,20.0753,20.1279,75800.0
2009-10-29 12:50:00,30.59,30.63,30.55,30.62,63400.0,20.1279,20.1543,20.1016,20.1477,63400.0
2009-10-29 13:00:00,30.62,30.66,30.6,30.65,60000.0,20.1477,20.174,20.1345,20.1674,60000.0
2009-10-29 13:10:00,30.65,30.68,30.59,30.62,62700.0,20.1674,20.1872,20.1279,20.1477,62700.0
2009-10-29 13:20:00,30.63,30.67,30.62,30.63,214300.0,20.1543,20.1806,20.1477,20.1543,214300.0
2009-10-29 13:30:00,30.63,30.73,30.63,30.69,76600.0,20.1543,20.2201,20.1543,20.1937,76600.0
2009-10-29 13:40:00,30.7,30.75,30.67,30.73,123800.0,20.2003,20.2332,20.1806,20.2201,123800.0
2009-10-29 13:50:00,30.72,30.75,30.63,30.65,119600.0,20.2135,20.2332,20.1543,20.1674,119600.0
2009-10-29 14:00:00,30.65,30.72,30.65,30.67,58600.0,20.1674,20.2135,20.1674,20.1806,58600.0
2009-10-29 14:10:00,30.66,30.7,30.65,30.67,61500.0,20.174,20.2003,20.1674,20.1806,61500.0
2009-10-29 14:20:00,30.66,30.72,30.65,30.71,66400.0,20.174,20.2135,20.1674,20.2069,66400.0
2009-10-29 14:30:00,30.71,30.76,30.7,30.73,51600.0,20.2069,20.2398,20.2003,20.2201,51600.0
2009-10-29 14:40:00,30.73,30.77,30.72,30.73,69700.0,20.2201,20.2464,20.2135,20.2201,69700.0
2009-10-29 14:50:00,30.73,30.78,30.73,30.75,89700.0,20.2201,20.253,20.2201,20.2332,89700.0
2009-10-29 15:00:00,30.74,30.82,30.74,30.82,125500.0,20.2266,20.2793,20.2266,20.2793,125500.0
2009-10-29 15:10:00,30.82,30.91,30.82,30.91,142500.0,20.2793,20.3385,20.2793,20.3385,142500.0
2009-10-29 15:20:00,30.91,30.92,30.84,30.92,197500.0,20.3385,20.3451,20.2924,20.3451,197500.0
2009-10-29 15:30:00,30.92,30.92,30.86,30.88,180500.0,20.3451,20.3451,20.3056,20.3187,180500.0
2009-10-29 15:40:00,30.87,30.91,30.81,30.9,362100.0,20.3122,20.3385,20.2727,20.3319,362100.0
2009-10-29 15:50:00,30.91,30.93,30.87,30.92,502800.0,20.3385,20.3516,20.3122,20.3451,502800.0
2009-10-30 09:30:00,30.8,30.96,30.22,30.65,217600.0,20.2661,20.3714,19.8845,20.1674,217600.0
2009-10-30 09:40:00,30.66,30.84,30.47,30.67,202500.0,20.174,20.2924,20.049,20.1806,202500.0
2009-10-30 09:50:00,30.66,30.7,30.49,30.7,84500.0,20.174,20.2003,20.0621,20.2003,84500.0
2009-10-30 10:00:00,30.69,30.8,30.69,30.72,154300.0,20.1937,20.2661,20.1937,20.2135,154300.0
2009-10-30 10:10:00,30.72,30.73,30.61,30.65,94700.0,20.2135,20.2201,20.1411,20.1674,94700.0
2009-10-30 10:20:00,30.65,30.66,30.57,30.64,149100.0,20.1674,20.174,20.1148,20.1608,149100.0
2009-10-30 10:30:00,30.64,30.64,30.5,30.56,52500.0,20.1608,20.1608,20.0687,20.1082,52500.0
2009-10-30 10:40:00,30.55,30.74,30.51,30.73,72800.0,20.1016,20.2266,20.0753,20.2201,72800.0
2009-10-30 10:50:00,30.74,30.75,30.7,30.75,65800.0,20.2266,20.2332,20.2003,20.2332,65800.0
2009-10-30 11:00:00,30.74,30.75,30.61,30.63,113700.0,20.2266,20.2332,20.1411,20.1543,113700.0
2009-10-30 11:10:00,30.61,30.72,30.61,30.64,59900.0,20.1411,20.2135,20.1411,20.1608,59900.0
2009-10-30 11:20:00,30.64,30.68,30.61,30.65,63300.0,20.1608,20.1872,20.1411,20.1674,63300.0
2009-10-30 11:30:00,30.63,30.65,30.4,30.44,146300.0,20.1543,20.1674,20.0029,20.0292,146300.0
2009-10-30 11:40:00,30.44,30.48,30.31,30.41,144700.0,20.0292,20.0556,19.9437,20.0095,144700.0
2009-10-30 11:50:00,30.42,30.43,30.17,30.26,268900.0,20.0161,20.0227,19.8516,19.9108,268900.0
2009-10-30 12:00:00,30.26,30.37,30.2,30.35,128900.0,19.9108,19.9832,19.8713,19.97,128900.0
2009-10-30 12:10:00,30.34,30.42,30.33,30.38,91000.0,19.9634,20.0161,19.9569,19.9898,91000.0
2009-10-30 12:20:00,30.38,30.38,30.01,30.05,134000.0,19.9898,19.9898,19.7463,19.7726,134000.0
2009-10-30 12:30:00,30.05,30.15,30.03,30.12,101700.0,19.7726,19.8384,19.7595,19.8187,101700.0
2009-10-30 12:40:00,30.11,30.18,29.89,29.97,151300.0,19.8121,19.8582,19.6673,19.72,151300.0
2009-10-30 12:50:00,29.95,30.02,29.87,29.89,203700.0,19.7068,19.7529,19.6542,19.6673,203700.0
2009-10-30 13:00:00,29.89,30.06,29.89,30.01,140600.0,19.6673,19.7792,19.6673,19.7463,140600.0
2009-10-30 13:10:00,30.02,30.1,30.01,30.02,118800.0,19.7529,19.8055,19.7463,19.7529,118800.0
2009-10-30 13:20:00,30.02,30.02,29.89,29.92,99000.0,19.7529,19.7529,19.6673,19.6871,99000.0
2009-10-30 13:30:00,29.92,29.93,29.8,29.87,82100.0,19.6871,19.6937,19.6081,19.6542,82100.0
2009-10-30 13:40:00,29.86,29.95,29.86,29.88,80900.0,19.6476,19.7068,19.6476,19.6608,80900.0
2009-10-30 13:50:00,29.88,29.89,29.8,29.81,64300.0,19.6608,19.6673,19.6081,19.6147,64300.0
2009-10-30 14:00:00,29.8,30.02,29.77,29.93,167700.0,19.6081,19.7529,19.5884,19.6937,167700.0
2009-10-30 14:10:00,29.93,29.99,29.91,29.95,99700.0,19.6937,19.7331,19.6805,19.7068,99700.0
2009-10-30 14:20:00,29.95,29.95,29.89,29.89,92800.0,19.7068,19.7068,19.6673,19.6673,92800.0
2009-10-30 14:30:00,29.89,29.89,29.76,29.86,149200.0,19.6673,19.6673,19.5818,19.6476,149200.0
2009-10-30 14:40:00,29.85,29.89,29.82,29.82,76000.0,19.641,19.6673,19.6213,19.6213,76000.0
2009-10-30 14:50:00,29.82,29.92,29.8,29.89,133000.0,19.6213,19.6871,19.6081,19.6673,133000.0
2009-10-30 15:00:00,29.88,29.88,29.7,29.81,232800.0,19.6608,19.6608,19.5423,19.6147,232800.0
2009-10-30 15:10:00,29.81,29.99,29.8,29.95,251400.0,19.6147,19.7331,19.6081,19.7068,251400.0
2009-10-30 15:20:00,29.95,30.07,29.93,30.03,340000.0,19.7068,19.7858,19.6937,19.7595,340000.0
2009-10-30 15:30:00,30.03,30.15,30.02,30.13,317200.0,19.7595,19.8384,19.7529,19.8253,317200.0
2009-10-30 15:40:00,30.12,30.25,30.12,30.22,387600.0,19.8187,19.9042,19.8187,19.8845,387600.0
2009-10-30 15:50:00,30.22,30.22,30.07,30.07,500600.0,19.8845,19.8845,19.7858,19.7858,500600.0
2009-11-02 09:30:00,30.15,30.85,30.15,30.49,226800.0,19.8384,20.299,19.8384,20.0621,226800.0
2009-11-02 09:40:00,30.49,30.58,30.4,30.4,177700.0,20.0621,20.1214,20.0029,20.0029,177700.0
2009-11-02 09:50:00,30.4,30.61,30.37,30.58,102800.0,20.0029,20.1411,19.9832,20.1214,102800.0
2009-11-02 10:00:00,30.58,30.99,30.55,30.76,212700.0,20.1214,20.3911,20.1016,20.2398,212700.0
2009-11-02 10:10:00,30.76,30.79,30.68,30.72,99700.0,20.2398,20.2595,20.1872,20.2135,99700.0
2009-11-02 10:20:00,30.73,30.75,30.58,30.61,99000.0,20.2201,20.2332,20.1214,20.1411,99000.0
2009-11-02 10:30:00,30.62,30.67,30.49,30.55,95500.0,20.1477,20.1806,20.0621,20.1016,95500.0
2009-11-02 10:40:00,30.55,30.56,30.42,30.5,111500.0,20.1016,20.1082,20.0161,20.0687,111500.0
2009-11-02 10:50:00,30.5,30.54,30.45,30.5,79600.0,20.0687,20.095,20.0358,20.0687,79600.0
2009-11-02 11:00:00,30.49,30.57,30.45,30.49,150700.0,20.0621,20.1148,20.0358,20.0621,150700.0
2009-11-02 11:10:00,30.47,30.57,30.42,30.51,86300.0,20.049,20.1148,20.0161,20.0753,86300.0
2009-11-02 11:20:00,30.52,30.58,30.46,30.47,68300.0,20.0819,20.1214,20.0424,20.049,68300.0
2009-11-02 11:30:00,30.48,30.58,30.46,30.51,67700.0,20.0556,20.1214,20.0424,20.0753,67700.0
2009-11-02 11:40:00,30.52,30.65,30.5,30.65,75400.0,20.0819,20.1674,20.0687,20.1674,75400.0
2009-11-02 11:50:00,30.65,30.66,30.55,30.61,75600.0,20.1674,20.174,20.1016,20.1411,75600.0
2009-11-02 12:00:00,30.63,30.63,30.43,30.43,82000.0,20.1543,20.1543,20.0227,20.0227,82000.0
2009-11-02 12:10:00,30.44,30.45,30.4,30.44,52200.0,20.0292,20.0358,20.0029,20.0292,52200.0
2009-11-02 12:20:00,30.45,30.49,30.42,30.46,37700.0,20.0358,20.0621,20.0161,20.0424,37700.0
2009-11-02 12:30:00,30.46,30.51,30.43,30.44,132200.0,20.0424,20.0753,20.0227,20.0292,132200.0
2009-11-02 12:40:00,30.44,30.48,30.34,30.37,55600.0,20.0292,20.0556,19.9634,19.9832,55600.0
2009-11-02 12:50:00,30.37,30.38,30.13,30.15,110800.0,19.9832,19.9898,19.8253,19.8384,110800.0
2009-11-02 13:00:00,30.15,30.37,30.13,30.36,72000.0,19.8384,19.9832,19.8253,19.9766,72000.0
2009-11-02 13:10:00,30.37,30.45,30.36,30.4,117500.0,19.9832,20.0358,19.9766,20.0029,117500.0
2009-11-02 13:20:00,30.4,30.45,30.32,30.32,65100.0,20.0029,20.0358,19.9503,19.9503,65100.0
2009-11-02 13:30:00,30.33,30.33,30.23,30.26,86200.0,19.9569,19.9569,19.8911,19.9108,86200.0
2009-11-02 13:40:00,30.25,30.34,30.22,30.29,119800.0,19.9042,19.9634,19.8845,19.9305,119800.0
2009-11-02 13:50:00,30.29,30.3,30.2,30.26,72000.0,19.9305,19.9371,19.8713,19.9108,72000.0
2009-11-02 14:00:00,30.26,30.33,30.25,30.28,87700.0,19.9108,19.9569,19.9042,19.924,87700.0
2009-11-02 14:10:00,30.29,30.35,30.26,30.26,45100.0,19.9305,19.97,19.9108,19.9108,45100.0
2009-11-02 14:20:00,30.26,30.48,30.26,30.47,83400.0,19.9108,20.0556,19.9108,20.049,83400.0
2009-11-02 14:30:00,30.47,30.5,30.42,30.48,78000.0,20.049,20.0687,20.0161,20.0556,78000.0
2009-11-02 14:40:00,30.48,30.51,30.42,30.43,68100.0,20.0556,20.0753,20.0161,20.0227,68100.0
2009-11-02 14:50:00,30.42,30.46,30.27,30.36,155100.0,20.0161,20.0424,19.9174,19.9766,155100.0
2009-11-02 15:00:00,30.36,30.44,30.34,30.4,151100.0,19.9766,20.0292,19.9634,20.0029,151100.0
2009-11-02 15:10:00,30.41,30.5,30.3,30.3,194000.0,20.0095,20.0687,19.9371,19.9371,194000.0
2009-11-02 15:20:00,30.29,30.4,30.27,30.37,141100.0,19.9305,20.0029,19.9174,19.9832,141100.0
2009-11-02 15:30:00,30.37,30.61,30.36,30.52,271100.0,19.9832,20.1411,19.9766,20.0819,271100.0
2009-11-02 15:40:00,30.52,30.56,30.47,30.55,195500.0,20.0819,20.1082,20.049,20.1016,195500.0
2009-11-02 15:50:00,30.55,30.55,30.44,30.48,607500.0,20.1016,20.1016,20.0292,20.0556,607500.0
2009-11-03 09:30:00,31.15,31.5,31.0,31.5,635300.0,20.4964,20.7267,20.3977,20.7267,635300.0
2009-11-03 09:40:00,31.49,31.95,31.46,31.7,574800.0,20.7201,21.0228,20.7004,20.8583,574800.0
2009-11-03 09:50:00,31.74,32.25,31.74,32.24,442400.0,20.8846,21.2202,20.8846,21.2136,442400.0
2009-11-03 10:00:00,32.25,32.33,31.71,31.9,391200.0,21.2202,21.2728,20.8649,20.9899,391200.0
2009-11-03 10:10:00,31.89,32.06,31.7,31.89,397300.0,20.9833,21.0952,20.8583,20.9833,397300.0
2009-11-03 10:20:00,31.88,32.12,31.73,32.07,213100.0,20.9767,21.1347,20.878,21.1018,213100.0
2009-11-03 10:30:00,32.07,32.22,31.98,32.08,226500.0,21.1018,21.2005,21.0425,21.1083,226500.0
2009-11-03 10:40:00,32.08,32.1,31.93,32.01,165300.0,21.1083,21.1215,21.0096,21.0623,165300.0
2009-11-03 10:50:00,32.0,32.08,31.83,31.93,175700.0,21.0557,21.1083,20.9438,21.0096,175700.0
2009-11-03 11:00:00,31.93,31.93,31.59,31.64,306600.0,21.0096,21.0096,20.7859,20.8188,306600.0
2009-11-03 11:10:00,31.64,31.75,31.63,31.71,347700.0,20.8188,20.8912,20.8122,20.8649,347700.0
2009-11-03 11:20:00,31.7,31.72,31.54,31.68,194000.0,20.8583,20.8715,20.753,20.8451,194000.0
2009-11-03 11:30:00,31.69,31.74,31.55,31.72,165100.0,20.8517,20.8846,20.7596,20.8715,165100.0
2009-11-03 11:40:00,31.72,31.8,31.63,31.73,236100.0,20.8715,20.9241,20.8122,20.878,236100.0
2009-11-03 11:50:00,31.73,31.74,31.56,31.59,137900.0,20.878,20.8846,20.7662,20.7859,137900.0
2009-11-03 12:00:00,31.6,31.62,31.45,31.5,232900.0,20.7925,20.8057,20.6938,20.7267,232900.0
2009-11-03 12:10:00,31.5,31.5,31.38,31.38,134100.0,20.7267,20.7267,20.6477,20.6477,134100.0
2009-11-03 12:20:00,31.39,31.58,31.37,31.58,82200.0,20.6543,20.7793,20.6412,20.7793,82200.0
2009-11-03 12:30:00,31.58,31.76,31.58,31.65,191200.0,20.7793,20.8978,20.7793,20.8254,191200.0
2009-11-03 12:40:00,31.65,31.68,31.55,31.63,91100.0,20.8254,20.8451,20.7596,20.8122,91100.0
2009-11-03 12:50:00,31.63,31.67,31.57,31.6,102400.0,20.8122,20.8386,20.7728,20.7925,102400.0
2009-11-03 13:00:00,31.58,31.68,31.53,31.64,132500.0,20.7793,20.8451,20.7464,20.8188,132500.0
2009-11-03 13:10:00,31.64,31.66,31.59,31.61,57300.0,20.8188,20.832,20.7859,20.7991,57300.0
2009-11-03 13:20:00,31.61,31.72,31.6,31.7,126500.0,20.7991,20.8715,20.7925,20.8583,126500.0
2009-11-03 13:30:00,31.71,31.8,31.7,31.8,98400.0,20.8649,20.9241,20.8583,20.9241,98400.0
2009-11-03 13:40:00,31.79,31.85,31.72,31.79,144400.0,20.9175,20.957,20.8715,20.9175,144400.0
2009-11-03 13:50:00,31.8,31.8,31.72,31.8,104900.0,20.9241,20.9241,20.8715,20.9241,104900.0
2009-11-03 14:00:00,31.8,31.82,31.75,31.82,124100.0,20.9241,20.9373,20.8912,20.9373,124100.0
2009-11-03 14:10:00,31.82,31.89,31.76,31.86,141000.0,20.9373,20.9833,20.8978,20.9636,141000.0
2009-11-03 14:20:00,31.88,32.0,31.85,31.97,139200.0,20.9767,21.0557,20.957,21.036,139200.0
2009-11-03 14:30:00,31.97,32.11,31.93,32.02,300300.0,21.036,21.1281,21.0096,21.0689,300300.0
2009-11-03 14:40:00,32.02,32.16,32.01,32.15,154300.0,21.0689,21.161,21.0623,21.1544,154300.0
2009-11-03 14:50:00,32.14,32.16,31.89,31.97,186600.0,21.1478,21.161,20.9833,21.036,186600.0
2009-11-03 15:00:00,31.97,32.0,31.85,31.89,194100.0,21.036,21.0557,20.957,20.9833,194100.0
2009-11-03 15:10:00,31.89,31.89,31.7,31.78,164800.0,20.9833,20.9833,20.8583,20.9109,164800.0
2009-11-03 15:20:00,31.77,31.9,31.75,31.89,176400.0,20.9044,20.9899,20.8912,20.9833,176400.0
2009-11-03 15:30:00,31.89,31.94,31.8,31.85,262100.0,20.9833,21.0162,20.9241,20.957,262100.0
2009-11-03 15:40:00,31.86,32.0,31.84,31.98,387400.0,20.9636,21.0557,20.9504,21.0425,387400.0
2009-11-03 15:50:00,31.99,32.0,31.79,31.91,608300.0,21.0491,21.0557,20.9175,20.9965,608300.0
2009-11-04 09:30:00,31.94,32.34,31.69,32.28,379700.0,21.0162,21.2794,20.8517,21.2399,379700.0
2009-11-04 09:40:00,32.29,32.43,32.19,32.26,214900.0,21.2465,21.3386,21.1807,21.2268,214900.0
2009-11-04 09:50:00,32.26,32.31,32.11,32.13,190200.0,21.2268,21.2597,21.1281,21.1412,190200.0
2009-11-04 10:00:00,32.13,32.39,32.03,32.39,203800.0,21.1412,21.3123,21.0754,21.3123,203800.0
2009-11-04 10:10:00,32.38,32.58,32.37,32.51,226000.0,21.3057,21.4373,21.2992,21.3913,226000.0
2009-11-04 10:20:00,32.52,32.57,32.42,32.49,90900.0,21.3979,21.4308,21.3321,21.3781,90900.0
2009-11-04 10:30:00,32.49,32.53,32.31,32.32,110400.0,21.3781,21.4044,21.2597,21.2663,110400.0
2009-11-04 10:40:00,32.31,32.42,32.26,32.4,70400.0,21.2597,21.3321,21.2268,21.3189,70400.0
2009-11-04 10:50:00,32.41,32.47,32.38,32.38,65200.0,21.3255,21.365,21.3057,21.3057,65200.0
2009-11-04 11:00:00,32.38,32.44,32.3,32.42,100400.0,21.3057,21.3452,21.2531,21.3321,100400.0
2009-11-04 11:10:00,32.42,32.44,32.38,32.39,56100.0,21.3321,21.3452,21.3057,21.3123,56100.0
2009-11-04 11:20:00,32.38,32.44,32.34,32.34,82400.0,21.3057,21.3452,21.2794,21.2794,82400.0
2009-11-04 11:30:00,32.34,32.44,32.33,32.39,121500.0,21.2794,21.3452,21.2728,21.3123,121500.0
2009-11-04 11:40:00,32.39,32.42,32.36,32.39,91300.0,21.3123,21.3321,21.2926,21.3123,91300.0
2009-11-04 11:50:00,32.38,32.41,32.35,32.36,74300.0,21.3057,21.3255,21.286,21.2926,74300.0
2009-11-04 12:00:00,32.37,32.44,32.29,32.43,113700.0,21.2992,21.3452,21.2465,21.3386,113700.0
2009-11-04 12:10:00,32.42,32.44,32.24,32.27,122500.0,21.3321,21.3452,21.2136,21.2334,122500.0
2009-11-04 12:20:00,32.27,32.31,32.23,32.24,65600.0,21.2334,21.2597,21.207,21.2136,65600.0
2009-11-04 12:30:00,32.23,32.38,32.23,32.37,80600.0,21.207,21.3057,21.207,21.2992,80600.0
2009-11-04 12:40:00,32.37,32.44,32.33,32.35,66100.0,21.2992,21.3452,21.2728,21.286,66100.0
2009-11-04 12:50:00,32.34,32.42,32.34,32.41,106000.0,21.2794,21.3321,21.2794,21.3255,106000.0
2009-11-04 13:00:00,32.41,32.45,32.4,32.44,70100.0,21.3255,21.3518,21.3189,21.3452,70100.0
2009-11-04 13:10:00,32.44,32.44,32.38,32.41,96400.0,21.3452,21.3452,21.3057,21.3255,96400.0
2009-11-04 13:20:00,32.41,32.45,32.4,32.44,93700.0,21.3255,21.3518,21.3189,21.3452,93700.0
2009-11-04 13:30:00,32.43,32.47,32.4,32.46,331900.0,21.3386,21.365,21.3189,21.3584,331900.0
2009-11-04 13:40:00,32.45,32.5,32.42,32.49,65400.0,21.3518,21.3847,21.3321,21.3781,65400.0
2009-11-04 13:50:00,32.49,32.52,32.43,32.48,156700.0,21.3781,21.3979,21.3386,21.3715,156700.0
2009-11-04 14:00:00,32.47,32.49,32.43,32.43,66900.0,21.365,21.3781,21.3386,21.3386,66900.0
2009-11-04 14:10:00,32.43,32.51,32.4,32.43,131200.0,21.3386,21.3913,21.3189,21.3386,131200.0
2009-11-04 14:20:00,32.41,32.55,32.31,32.35,178000.0,21.3255,21.4176,21.2597,21.286,178000.0
2009-11-04 14:30:00,32.35,32.52,32.33,32.49,250000.0,21.286,21.3979,21.2728,21.3781,250000.0
2009-11-04 14:40:00,32.49,32.62,32.46,32.5,175200.0,21.3781,21.4637,21.3584,21.3847,175200.0
2009-11-04 14:50:00,32.51,32.57,32.46,32.47,111500.0,21.3913,21.4308,21.3584,21.365,111500.0
2009-11-04 15:00:00,32.46,32.48,32.39,32.4,164000.0,21.3584,21.3715,21.3123,21.3189,164000.0
2009-11-04 15:10:00,32.4,32.48,32.36,32.43,152700.0,21.3189,21.3715,21.2926,21.3386,152700.0
2009-11-04 15:20:00,32.43,32.49,32.36,32.38,124400.0,21.3386,21.3781,21.2926,21.3057,124400.0
2009-11-04 15:30:00,32.39,32.43,32.24,32.33,247700.0,21.3123,21.3386,21.2136,21.2728,247700.0
2009-11-04 15:40:00,32.33,32.34,32.14,32.21,327600.0,21.2728,21.2794,21.1478,21.1939,327600.0
2009-11-04 15:50:00,32.2,32.26,32.12,32.19,386900.0,21.1873,21.2268,21.1347,21.1807,386900.0
2009-11-05 09:30:00,32.28,32.74,32.28,32.55,249300.0,21.2399,21.5426,21.2399,21.4176,249300.0
2009-11-05 09:40:00,32.55,32.65,32.47,32.53,218400.0,21.4176,21.4834,21.365,21.4044,218400.0
2009-11-05 09:50:00,32.54,32.59,32.34,32.41,172900.0,21.411,21.4439,21.2794,21.3255,172900.0
2009-11-05 10:00:00,32.41,32.52,32.36,32.38,158200.0,21.3255,21.3979,21.2926,21.3057,158200.0
2009-11-05 10:10:00,32.39,32.51,32.39,32.49,126400.0,21.3123,21.3913,21.3123,21.3781,126400.0
2009-11-05 10:20:00,32.49,32.57,32.49,32.51,87800.0,21.3781,21.4308,21.3781,21.3913,87800.0
2009-11-05 10:30:00,32.52,32.67,32.48,32.65,132200.0,21.3979,21.4966,21.3715,21.4834,132200.0
2009-11-05 10:40:00,32.65,32.66,32.61,32.65,96300.0,21.4834,21.49,21.4571,21.4834,96300.0
2009-11-05 10:50:00,32.63,32.69,32.61,32.66,53600.0,21.4702,21.5097,21.4571,21.49,53600.0
2009-11-05 11:00:00,32.67,32.71,32.64,32.7,86700.0,21.4966,21.5229,21.4768,21.5163,86700.0
2009-11-05 11:10:00,32.7,32.71,32.57,32.61,111600.0,21.5163,21.5229,21.4308,21.4571,111600.0
2009-11-05 11:20:00,32.6,32.61,32.49,32.54,60700.0,21.4505,21.4571,21.3781,21.411,60700.0
2009-11-05 11:30:00,32.55,32.55,32.45,32.49,89700.0,21.4176,21.4176,21.3518,21.3781,89700.0
2009-11-05 11:40:00,32.48,32.51,32.37,32.4,77400.0,21.3715,21.3913,21.2992,21.3189,77400.0
2009-11-05 11:50:00,32.42,32.44,32.3,32.3,84000.0,21.3321,21.3452,21.2531,21.2531,84000.0
2009-11-05 12:00:00,32.3,32.38,32.28,32.3,183700.0,21.2531,21.3057,21.2399,21.2531,183700.0
2009-11-05 12:10:00,32.3,32.49,32.3,32.47,104200.0,21.2531,21.3781,21.2531,21.365,104200.0
2009-11-05 12:20:00,32.47,32.47,32.31,32.36,128100.0,21.365,21.365,21.2597,21.2926,128100.0
2009-11-05 12:30:00,32.37,32.43,32.31,32.4,60000.0,21.2992,21.3386,21.2597,21.3189,60000.0
2009-11-05 12:40:00,32.42,32.44,32.39,32.43,54400.0,21.3321,21.3452,21.3123,21.3386,54400.0
2009-11-05 12:50:00,32.44,32.48,32.38,32.47,45900.0,21.3452,21.3715,21.3057,21.365,45900.0
2009-11-05 13:00:00,32.46,32.48,32.41,32.41,76500.0,21.3584,21.3715,21.3255,21.3255,76500.0
2009-11-05 13:10:00,32.43,32.49,32.4,32.47,97600.0,21.3386,21.3781,21.3189,21.365,97600.0
2009-11-05 13:20:00,32.48,32.49,32.37,32.39,197400.0,21.3715,21.3781,21.2992,21.3123,197400.0
2009-11-05 13:30:00,32.39,32.41,32.33,32.36,246200.0,21.3123,21.3255,21.2728,21.2926,246200.0
2009-11-05 13:40:00,32.37,32.41,32.35,32.35,107900.0,21.2992,21.3255,21.286,21.286,107900.0
2009-11-05 13:50:00,32.35,32.37,32.28,32.28,98800.0,21.286,21.2992,21.2399,21.2399,98800.0
2009-11-05 14:00:00,32.29,32.38,32.28,32.32,71500.0,21.2465,21.3057,21.2399,21.2663,71500.0
2009-11-05 14:10:00,32.32,32.4,32.31,32.38,76800.0,21.2663,21.3189,21.2597,21.3057,76800.0
2009-11-05 14:20:00,32.38,32.44,32.33,32.4,142000.0,21.3057,21.3452,21.2728,21.3189,142000.0
2009-11-05 14:30:00,32.41,32.43,32.36,32.37,60500.0,21.3255,21.3386,21.2926,21.2992,60500.0
2009-11-05 14:40:00,32.36,32.38,32.32,32.37,101600.0,21.2926,21.3057,21.2663,21.2992,101600.0
2009-11-05 14:50:00,32.38,32.4,32.36,32.38,71700.0,21.3057,21.3189,21.2926,21.3057,71700.0
2009-11-05 15:00:00,32.39,32.4,32.33,32.34,87400.0,21.3123,21.3189,21.2728,21.2794,87400.0
2009-11-05 15:10:00,32.35,32.4,32.34,32.4,100400.0,21.286,21.3189,21.2794,21.3189,100400.0
2009-11-05 15:20:00,32.4,32.41,32.36,32.41,99700.0,21.3189,21.3255,21.2926,21.3255,99700.0
2009-11-05 15:30:00,32.4,32.41,32.36,32.38,141800.0,21.3189,21.3255,21.2926,21.3057,141800.0
2009-11-05 15:40:00,32.38,32.41,32.36,32.39,180900.0,21.3057,21.3255,21.2926,21.3123,180900.0
2009-11-05 15:50:00,32.39,32.42,32.39,32.42,356300.0,21.3123,21.3321,21.3123,21.3321,356300.0
2009-11-06 09:30:00,32.16,32.38,32.05,32.31,154000.0,21.161,21.3057,21.0886,21.2597,154000.0
2009-11-06 09:40:00,32.31,32.5,32.23,32.44,153700.0,21.2597,21.3847,21.207,21.3452,153700.0
2009-11-06 09:50:00,32.44,32.56,32.4,32.53,177900.0,21.3452,21.4242,21.3189,21.4044,177900.0
2009-11-06 10:00:00,32.54,32.65,32.48,32.59,112700.0,21.411,21.4834,21.3715,21.4439,112700.0
2009-11-06 10:10:00,32.58,32.62,32.49,32.5,78200.0,21.4373,21.4637,21.3781,21.3847,78200.0
2009-11-06 10:20:00,32.51,32.55,32.43,32.43,66100.0,21.3913,21.4176,21.3386,21.3386,66100.0
2009-11-06 10:30:00,32.44,32.44,32.23,32.26,158300.0,21.3452,21.3452,21.207,21.2268,158300.0
2009-11-06 10:40:00,32.27,32.3,32.21,32.26,124300.0,21.2334,21.2531,21.1939,21.2268,124300.0
2009-11-06 10:50:00,32.25,32.31,32.23,32.3,116700.0,21.2202,21.2597,21.207,21.2531,116700.0
2009-11-06 11:00:00,32.29,32.34,32.24,32.28,162800.0,21.2465,21.2794,21.2136,21.2399,162800.0
2009-11-06 11:10:00,32.28,32.29,32.17,32.28,95500.0,21.2399,21.2465,21.1676,21.2399,95500.0
2009-11-06 11:20:00,32.28,32.36,32.25,32.28,171400.0,21.2399,21.2926,21.2202,21.2399,171400.0
2009-11-06 11:30:00,32.27,32.41,32.26,32.33,79400.0,21.2334,21.3255,21.2268,21.2728,79400.0
2009-11-06 11:40:00,32.33,32.41,32.3,32.41,64800.0,21.2728,21.3255,21.2531,21.3255,64800.0
2009-11-06 11:50:00,32.41,32.52,32.4,32.52,93900.0,21.3255,21.3979,21.3189,21.3979,93900.0
2009-11-06 12:00:00,32.51,32.54,32.45,32.47,94300.0,21.3913,21.411,21.3518,21.365,94300.0
2009-11-06 12:10:00,32.46,32.49,32.42,32.46,108300.0,21.3584,21.3781,21.3321,21.3584,108300.0
2009-11-06 12:20:00,32.46,32.47,32.38,32.38,93600.0,21.3584,21.365,21.3057,21.3057,93600.0
2009-11-06 12:30:00,32.39,32.41,32.36,32.37,111200.0,21.3123,21.3255,21.2926,21.2992,111200.0
2009-11-06 12:40:00,32.37,32.37,32.32,32.33,47500.0,21.2992,21.2992,21.2663,21.2728,47500.0
2009-11-06 12:50:00,32.32,32.37,32.3,32.32,86700.0,21.2663,21.2992,21.2531,21.2663,86700.0
2009-11-06 13:00:00,32.33,32.41,32.33,32.4,83000.0,21.2728,21.3255,21.2728,21.3189,83000.0
2009-11-06 13:10:00,32.4,32.42,32.34,32.39,67000.0,21.3189,21.3321,21.2794,21.3123,67000.0
2009-11-06 13:20:00,32.39,32.4,32.34,32.4,80100.0,21.3123,21.3189,21.2794,21.3189,80100.0
2009-11-06 13:30:00,32.39,32.44,32.34,32.35,105100.0,21.3123,21.3452,21.2794,21.286,105100.0
2009-11-06 13:40:00,32.35,32.4,32.34,32.37,54200.0,21.286,21.3189,21.2794,21.2992,54200.0
2009-11-06 13:50:00,32.36,32.4,32.34,32.35,85900.0,21.2926,21.3189,21.2794,21.286,85900.0
2009-11-06 14:00:00,32.37,32.4,32.35,32.4,63800.0,21.2992,21.3189,21.286,21.3189,63800.0
2009-11-06 14:10:00,32.4,32.4,32.39,32.4,37900.0,21.3189,21.3189,21.3123,21.3189,37900.0
2009-11-06 14:20:00,32.4,32.4,32.37,32.37,72500.0,21.3189,21.3189,21.2992,21.2992,72500.0
2009-11-06 14:30:00,32.38,32.38,32.33,32.34,47400.0,21.3057,21.3057,21.2728,21.2794,47400.0
2009-11-06 14:40:00,32.34,32.35,32.33,32.35,65100.0,21.2794,21.286,21.2728,21.286,65100.0
2009-11-06 14:50:00,32.35,32.38,32.33,32.35,73800.0,21.286,21.3057,21.2728,21.286,73800.0
2009-11-06 15:00:00,32.35,32.37,32.29,32.34,91000.0,21.286,21.2992,21.2465,21.2794,91000.0
2009-11-06 15:10:00,32.34,32.37,32.26,32.29,162600.0,21.2794,21.2992,21.2268,21.2465,162600.0
2009-11-06 15:20:00,32.28,32.31,32.25,32.3,142000.0,21.2399,21.2597,21.2202,21.2531,142000.0
2009-11-06 15:30:00,32.3,32.33,32.28,32.31,52400.0,21.2531,21.2728,21.2399,21.2597,52400.0
2009-11-06 15:40:00,32.31,32.31,32.31,32.31,0.0,21.2597,21.2597,21.2597,21.2597,0.0
2009-11-06 15:50:00,32.31,32.31,32.31,32.31,0.0,21.2597,21.2597,21.2597,21.2597,0.0
2009-11-09 09:30:00,32.63,32.87,32.41,32.83,169500.0,21.4702,21.6282,21.3255,21.6018,169500.0
2009-11-09 09:40:00,32.84,32.94,32.77,32.77,104000.0,21.6084,21.6742,21.5624,21.5624,104000.0
2009-11-09 09:50:00,32.77,32.81,32.65,32.65,223500.0,21.5624,21.5887,21.4834,21.4834,223500.0
2009-11-09 10:00:00,32.66,32.73,32.59,32.61,232300.0,21.49,21.536,21.4439,21.4571,232300.0
2009-11-09 10:10:00,32.6,32.65,32.47,32.59,171300.0,21.4505,21.4834,21.365,21.4439,171300.0
2009-11-09 10:20:00,32.6,32.64,32.47,32.56,141400.0,21.4505,21.4768,21.365,21.4242,141400.0
2009-11-09 10:30:00,32.56,32.57,32.4,32.41,136700.0,21.4242,21.4308,21.3189,21.3255,136700.0
2009-11-09 10:40:00,32.41,32.49,32.38,32.38,106600.0,21.3255,21.3781,21.3057,21.3057,106600.0
2009-11-09 10:50:00,32.38,32.44,32.35,32.38,138700.0,21.3057,21.3452,21.286,21.3057,138700.0
2009-11-09 11:00:00,32.38,32.4,32.27,32.33,119900.0,21.3057,21.3189,21.2334,21.2728,119900.0
2009-11-09 11:10:00,32.33,32.42,32.3,32.36,118300.0,21.2728,21.3321,21.2531,21.2926,118300.0
2009-11-09 11:20:00,32.37,32.37,32.29,32.35,127200.0,21.2992,21.2992,21.2465,21.286,127200.0
2009-11-09 11:30:00,32.35,32.35,32.29,32.29,86100.0,21.286,21.286,21.2465,21.2465,86100.0
2009-11-09 11:40:00,32.28,32.36,32.27,32.35,90800.0,21.2399,21.2926,21.2334,21.286,90800.0
2009-11-09 11:50:00,32.35,32.37,32.29,32.35,83500.0,21.286,21.2992,21.2465,21.286,83500.0
2009-11-09 12:00:00,32.35,32.45,32.34,32.38,116100.0,21.286,21.3518,21.2794,21.3057,116100.0
2009-11-09 12:10:00,32.38,32.47,32.37,32.41,91400.0,21.3057,21.365,21.2992,21.3255,91400.0
2009-11-09 12:20:00,32.41,32.49,32.41,32.43,85700.0,21.3255,21.3781,21.3255,21.3386,85700.0
2009-11-09 12:30:00,32.43,32.46,32.37,32.42,114900.0,21.3386,21.3584,21.2992,21.3321,114900.0
2009-11-09 12:40:00,32.43,32.47,32.41,32.45,103700.0,21.3386,21.365,21.3255,21.3518,103700.0
2009-11-09 12:50:00,32.45,32.49,32.43,32.49,86900.0,21.3518,21.3781,21.3386,21.3781,86900.0
2009-11-09 13:00:00,32.49,32.56,32.46,32.52,153500.0,21.3781,21.4242,21.3584,21.3979,153500.0
2009-11-09 13:10:00,32.52,32.53,32.46,32.46,101800.0,21.3979,21.4044,21.3584,21.3584,101800.0
2009-11-09 13:20:00,32.46,32.51,32.43,32.44,144600.0,21.3584,21.3913,21.3386,21.3452,144600.0
2009-11-09 13:30:00,32.44,32.52,32.4,32.51,102700.0,21.3452,21.3979,21.3189,21.3913,102700.0
2009-11-09 13:40:00,32.51,32.52,32.35,32.35,221800.0,21.3913,21.3979,21.286,21.286,221800.0
2009-11-09 13:50:00,32.35,32.41,32.31,32.41,106400.0,21.286,21.3255,21.2597,21.3255,106400.0
2009-11-09 14:00:00,32.41,32.46,32.37,32.42,88900.0,21.3255,21.3584,21.2992,21.3321,88900.0
2009-11-09 14:10:00,32.42,32.43,32.35,32.4,112600.0,21.3321,21.3386,21.286,21.3189,112600.0
2009-11-09 14:20:00,32.4,32.47,32.38,32.42,102900.0,21.3189,21.365,21.3057,21.3321,102900.0
2009-11-09 14:30:00,32.42,32.44,32.36,32.4,111400.0,21.3321,21.3452,21.2926,21.3189,111400.0
2009-11-09 14:40:00,32.4,32.5,32.4,32.41,88500.0,21.3189,21.3847,21.3189,21.3255,88500.0
2009-11-09 14:50:00,32.41,32.44,32.33,32.34,177200.0,21.3255,21.3452,21.2728,21.2794,177200.0
2009-11-09 15:00:00,32.34,32.46,32.33,32.42,150300.0,21.2794,21.3584,21.2728,21.3321,150300.0
2009-11-09 15:10:00,32.42,32.46,32.38,32.41,122000.0,21.3321,21.3584,21.3057,21.3255,122000.0
2009-11-09 15:20:00,32.4,32.46,32.35,32.36,176400.0,21.3189,21.3584,21.286,21.2926,176400.0
2009-11-09 15:30:00,32.36,32.38,32.31,32.34,230000.0,21.2926,21.3057,21.2597,21.2794,230000.0
2009-11-09 15:40:00,32.35,32.37,32.3,32.35,244200.0,21.286,21.2992,21.2531,21.286,244200.0
2009-11-09 15:50:00,32.35,32.46,32.35,32.46,337600.0,21.286,21.3584,21.286,21.3584,337600.0
2009-11-10 09:30:00,32.3,32.83,32.24,32.8,131000.0,21.2531,21.6018,21.2136,21.5821,131000.0
2009-11-10 09:40:00,32.81,32.92,32.78,32.79,172800.0,21.5887,21.661,21.5689,21.5755,172800.0
2009-11-10 09:50:00,32.8,32.86,32.79,32.81,122900.0,21.5821,21.6216,21.5755,21.5887,122900.0
2009-11-10 10:00:00,32.81,32.87,32.74,32.74,142400.0,21.5887,21.6282,21.5426,21.5426,142400.0
2009-11-10 10:10:00,32.74,32.77,32.63,32.72,162800.0,21.5426,21.5624,21.4702,21.5295,162800.0
2009-11-10 10:20:00,32.72,32.72,32.61,32.63,80800.0,21.5295,21.5295,21.4571,21.4702,80800.0
2009-11-10 10:30:00,32.63,32.69,32.58,32.61,82700.0,21.4702,21.5097,21.4373,21.4571,82700.0
2009-11-10 10:40:00,32.61,32.7,32.6,32.7,80000.0,21.4571,21.5163,21.4505,21.5163,80000.0
2009-11-10 10:50:00,32.69,32.75,32.66,32.69,83000.0,21.5097,21.5492,21.49,21.5097,83000.0
2009-11-10 11:00:00,32.69,32.78,32.66,32.66,104600.0,21.5097,21.5689,21.49,21.49,104600.0
2009-11-10 11:10:00,32.66,32.67,32.55,32.59,128600.0,21.49,21.4966,21.4176,21.4439,128600.0
2009-11-10 11:20:00,32.58,32.63,32.55,32.61,65900.0,21.4373,21.4702,21.4176,21.4571,65900.0
2009-11-10 11:30:00,32.61,32.8,32.6,32.79,75800.0,21.4571,21.5821,21.4505,21.5755,75800.0
2009-11-10 11:40:00,32.79,32.8,32.76,32.78,39600.0,21.5755,21.5821,21.5558,21.5689,39600.0
2009-11-10 11:50:00,32.78,32.79,32.76,32.76,37300.0,21.5689,21.5755,21.5558,21.5558,37300.0
2009-11-10 12:00:00,32.77,32.77,32.74,32.74,26600.0,21.5624,21.5624,21.5426,21.5426,26600.0
2009-11-10 12:10:00,32.74,32.8,32.71,32.79,45400.0,21.5426,21.5821,21.5229,21.5755,45400.0
2009-11-10 12:20:00,32.78,32.8,32.73,32.73,64700.0,21.5689,21.5821,21.536,21.536,64700.0
2009-11-10 12:30:00,32.72,32.82,32.7,32.8,156300.0,21.5295,21.5953,21.5163,21.5821,156300.0
2009-11-10 12:40:00,32.81,32.81,32.79,32.79,49100.0,21.5887,21.5887,21.5755,21.5755,49100.0
2009-11-10 12:50:00,32.79,32.84,32.75,32.75,92600.0,21.5755,21.6084,21.5492,21.5492,92600.0
2009-11-10 13:00:00,32.75,32.76,32.71,32.72,82400.0,21.5492,21.5558,21.5229,21.5295,82400.0
2009-11-10 13:10:00,32.72,32.73,32.6,32.63,190900.0,21.5295,21.536,21.4505,21.4702,190900.0
2009-11-10 13:20:00,32.63,32.7,32.6,32.7,71800.0,21.4702,21.5163,21.4505,21.5163,71800.0
2009-11-10 13:30:00,32.7,32.7,32.64,32.64,51300.0,21.5163,21.5163,21.4768,21.4768,51300.0
2009-11-10 13:40:00,32.64,32.67,32.6,32.66,30200.0,21.4768,21.4966,21.4505,21.49,30200.0
2009-11-10 13:50:00,32.66,32.75,32.66,32.75,93400.0,21.49,21.5492,21.49,21.5492,93400.0
2009-11-10 14:00:00,32.75,32.84,32.72,32.83,88500.0,21.5492,21.6084,21.5295,21.6018,88500.0
2009-11-10 14:10:00,32.83,32.9,32.81,32.89,68600.0,21.6018,21.6479,21.5887,21.6413,68600.0
2009-11-10 14:20:00,32.88,32.93,32.87,32.93,88800.0,21.6347,21.6676,21.6282,21.6676,88800.0
2009-11-10 14:30:00,32.93,33.0,32.9,32.91,246000.0,21.6676,21.7137,21.6479,21.6545,246000.0
2009-11-10 14:40:00,32.92,32.94,32.87,32.87,120300.0,21.661,21.6742,21.6282,21.6282,120300.0
2009-11-10 14:50:00,32.88,32.88,32.76,32.78,175600.0,21.6347,21.6347,21.5558,21.5689,175600.0
2009-11-10 15:00:00,32.78,32.82,32.77,32.82,215200.0,21.5689,21.5953,21.5624,21.5953,215200.0
2009-11-10 15:10:00,32.82,32.87,32.78,32.85,210800.0,21.5953,21.6282,21.5689,21.615,210800.0
2009-11-10 15:20:00,32.85,32.86,32.77,32.78,112000.0,21.615,21.6216,21.5624,21.5689,112000.0
2009-11-10 15:30:00,32.78,32.78,32.69,32.74,185100.0,21.5689,21.5689,21.5097,21.5426,185100.0
2009-11-10 15:40:00,32.75,32.75,32.58,32.59,457500.0,21.5492,21.5492,21.4373,21.4439,457500.0
2009-11-10 15:50:00,32.6,32.62,32.54,32.62,666800.0,21.4505,21.4637,21.411,21.4637,666800.0
2009-11-11 09:30:00,32.79,32.86,32.63,32.63,166200.0,21.5755,21.6216,21.4702,21.4702,166200.0
2009-11-11 09:40:00,32.63,32.66,32.59,32.64,140000.0,21.4702,21.49,21.4439,21.4768,140000.0
2009-11-11 09:50:00,32.63,32.75,32.52,32.74,146400.0,21.4702,21.5492,21.3979,21.5426,146400.0
2009-11-11 10:00:00,32.74,32.75,32.57,32.6,174700.0,21.5426,21.5492,21.4308,21.4505,174700.0
2009-11-11 10:10:00,32.6,32.61,32.47,32.56,184100.0,21.4505,21.4571,21.365,21.4242,184100.0
2009-11-11 10:20:00,32.56,32.57,32.45,32.55,107200.0,21.4242,21.4308,21.3518,21.4176,107200.0
2009-11-11 10:30:00,32.55,32.62,32.53,32.6,120300.0,21.4176,21.4637,21.4044,21.4505,120300.0
2009-11-11 10:40:00,32.6,32.62,32.45,32.46,151600.0,21.4505,21.4637,21.3518,21.3584,151600.0
2009-11-11 10:50:00,32.46,32.48,32.33,32.4,168200.0,21.3584,21.3715,21.2728,21.3189,168200.0
2009-11-11 11:00:00,32.4,32.41,32.23,32.23,153700.0,21.3189,21.3255,21.207,21.207,153700.0
2009-11-11 11:10:00,32.24,32.47,32.22,32.44,81300.0,21.2136,21.365,21.2005,21.3452,81300.0
2009-11-11 11:20:00,32.44,32.48,32.42,32.45,75400.0,21.3452,21.3715,21.3321,21.3518,75400.0
2009-11-11 11:30:00,32.45,32.49,32.4,32.47,87300.0,21.3518,21.3781,21.3189,21.365,87300.0
2009-11-11 11:40:00,32.47,32.48,32.33,32.33,70700.0,21.365,21.3715,21.2728,21.2728,70700.0
2009-11-11 11:50:00,32.33,32.34,32.22,32.31,158700.0,21.2728,21.2794,21.2005,21.2597,158700.0
2009-11-11 12:00:00,32.29,32.4,32.28,32.39,108800.0,21.2465,21.3189,21.2399,21.3123,108800.0
2009-11-11 12:10:00,32.38,32.43,32.36,32.37,84700.0,21.3057,21.3386,21.2926,21.2992,84700.0
2009-11-11 12:20:00,32.36,32.39,32.31,32.34,62500.0,21.2926,21.3123,21.2597,21.2794,62500.0
2009-11-11 12:30:00,32.35,32.39,32.31,32.35,81000.0,21.286,21.3123,21.2597,21.286,81000.0
2009-11-11 12:40:00,32.34,32.38,32.3,32.3,95700.0,21.2794,21.3057,21.2531,21.2531,95700.0
2009-11-11 12:50:00,32.3,32.31,32.24,32.27,95100.0,21.2531,21.2597,21.2136,21.2334,95100.0
2009-11-11 13:00:00,32.28,32.31,32.26,32.29,53900.0,21.2399,21.2597,21.2268,21.2465,53900.0
2009-11-11 13:10:00,32.29,32.3,32.24,32.29,70300.0,21.2465,21.2531,21.2136,21.2465,70300.0
2009-11-11 13:20:00,32.29,32.37,32.28,32.32,127200.0,21.2465,21.2992,21.2399,21.2663,127200.0
2009-11-11 13:30:00,32.32,32.34,32.23,32.23,109400.0,21.2663,21.2794,21.207,21.207,109400.0
2009-11-11 13:40:00,32.23,32.24,32.14,32.18,104400.0,21.207,21.2136,21.1478,21.1741,104400.0
2009-11-11 13:50:00,32.17,32.2,32.15,32.16,76200.0,21.1676,21.1873,21.1544,21.161,76200.0
2009-11-11 14:00:00,32.17,32.28,32.16,32.26,119600.0,21.1676,21.2399,21.161,21.2268,119600.0
2009-11-11 14:10:00,32.26,32.26,32.13,32.15,139300.0,21.2268,21.2268,21.1412,21.1544,139300.0
2009-11-11 14:20:00,32.15,32.16,32.06,32.07,138400.0,21.1544,21.161,21.0952,21.1018,138400.0
2009-11-11 14:30:00,32.07,32.17,32.07,32.12,66400.0,21.1018,21.1676,21.1018,21.1347,66400.0
2009-11-11 14:40:00,32.12,32.14,32.06,32.1,90500.0,21.1347,21.1478,21.0952,21.1215,90500.0
2009-11-11 14:50:00,32.11,32.13,32.06,32.08,175800.0,21.1281,21.1412,21.0952,21.1083,175800.0
2009-11-11 15:00:00,32.09,32.1,32.02,32.06,209500.0,21.1149,21.1215,21.0689,21.0952,209500.0
2009-11-11 15:10:00,32.06,32.07,31.96,31.98,179800.0,21.0952,21.1018,21.0294,21.0425,179800.0
2009-11-11 15:20:00,31.98,32.1,31.97,32.08,151500.0,21.0425,21.1215,21.036,21.1083,151500.0
2009-11-11 15:30:00,32.09,32.19,32.05,32.17,185100.0,21.1149,21.1807,21.0886,21.1676,185100.0
2009-11-11 15:40:00,32.17,32.18,32.08,32.17,318600.0,21.1676,21.1741,21.1083,21.1676,318600.0
2009-11-11 15:50:00,32.17,32.2,32.13,32.18,432300.0,21.1676,21.1873,21.1412,21.1741,432300.0
2009-11-12 09:30:00,32.11,32.3,32.07,32.29,142200.0,21.1281,21.2531,21.1018,21.2465,142200.0
2009-11-12 09:40:00,32.3,32.38,32.18,32.23,133600.0,21.2531,21.3057,21.1741,21.207,133600.0
2009-11-12 09:50:00,32.22,32.48,32.22,32.47,160600.0,21.2005,21.3715,21.2005,21.365,160600.0
2009-11-12 10:00:00,32.46,32.49,32.42,32.45,155200.0,21.3584,21.3781,21.3321,21.3518,155200.0
2009-11-12 10:10:00,32.45,32.46,32.29,32.32,100300.0,21.3518,21.3584,21.2465,21.2663,100300.0
2009-11-12 10:20:00,32.32,32.46,32.29,32.39,192100.0,21.2663,21.3584,21.2465,21.3123,192100.0
2009-11-12 10:30:00,32.38,32.49,32.31,32.44,160000.0,21.3057,21.3781,21.2597,21.3452,160000.0
2009-11-12 10:40:00,32.44,32.51,32.44,32.44,162600.0,21.3452,21.3913,21.3452,21.3452,162600.0
2009-11-12 10:50:00,32.44,32.58,32.43,32.53,313300.0,21.3452,21.4373,21.3386,21.4044,313300.0
2009-11-12 11:00:00,32.53,32.6,32.42,32.53,293300.0,21.4044,21.4505,21.3321,21.4044,293300.0
2009-11-12 11:10:00,32.53,32.54,32.41,32.45,84600.0,21.4044,21.411,21.3255,21.3518,84600.0
2009-11-12 11:20:00,32.44,32.46,32.36,32.45,85900.0,21.3452,21.3584,21.2926,21.3518,85900.0
2009-11-12 11:30:00,32.45,32.47,32.37,32.44,76300.0,21.3518,21.365,21.2992,21.3452,76300.0
2009-11-12 11:40:00,32.44,32.45,32.32,32.34,77200.0,21.3452,21.3518,21.2663,21.2794,77200.0
2009-11-12 11:50:00,32.35,32.45,32.35,32.43,80300.0,21.286,21.3518,21.286,21.3386,80300.0
2009-11-12 12:00:00,32.44,32.53,32.41,32.52,66500.0,21.3452,21.4044,21.3255,21.3979,66500.0
2009-11-12 12:10:00,32.52,32.52,32.42,32.42,32100.0,21.3979,21.3979,21.3321,21.3321,32100.0
2009-11-12 12:20:00,32.43,32.44,32.39,32.39,35000.0,21.3386,21.3452,21.3123,21.3123,35000.0
2009-11-12 12:30:00,32.39,32.4,32.35,32.37,47300.0,21.3123,21.3189,21.286,21.2992,47300.0
2009-11-12 12:40:00,32.37,32.43,32.36,32.43,78100.0,21.2992,21.3386,21.2926,21.3386,78100.0
2009-11-12 12:50:00,32.43,32.51,32.43,32.43,156500.0,21.3386,21.3913,21.3386,21.3386,156500.0
2009-11-12 13:00:00,32.43,32.44,32.34,32.35,80000.0,21.3386,21.3452,21.2794,21.286,80000.0
2009-11-12 13:10:00,32.36,32.43,32.33,32.43,45200.0,21.2926,21.3386,21.2728,21.3386,45200.0
2009-11-12 13:20:00,32.43,32.49,32.41,32.45,99900.0,21.3386,21.3781,21.3255,21.3518,99900.0
2009-11-12 13:30:00,32.45,32.48,32.35,32.4,165700.0,21.3518,21.3715,21.286,21.3189,165700.0
2009-11-12 13:40:00,32.39,32.51,32.36,32.43,68800.0,21.3123,21.3913,21.2926,21.3386,68800.0
2009-11-12 13:50:00,32.43,32.44,32.38,32.4,38700.0,21.3386,21.3452,21.3057,21.3189,38700.0
2009-11-12 14:00:00,32.41,32.41,32.34,32.37,54900.0,21.3255,21.3255,21.2794,21.2992,54900.0
2009-11-12 14:10:00,32.36,32.4,32.32,32.33,99000.0,21.2926,21.3189,21.2663,21.2728,99000.0
2009-11-12 14:20:00,32.35,32.38,32.3,32.33,45800.0,21.286,21.3057,21.2531,21.2728,45800.0
2009-11-12 14:30:00,32.33,32.39,32.3,32.32,52500.0,21.2728,21.3123,21.2531,21.2663,52500.0
2009-11-12 14:40:00,32.32,32.33,32.28,32.29,57900.0,21.2663,21.2728,21.2399,21.2465,57900.0
2009-11-12 14:50:00,32.29,32.37,32.28,32.37,76300.0,21.2465,21.2992,21.2399,21.2992,76300.0
2009-11-12 15:00:00,32.36,32.38,32.33,32.35,106000.0,21.2926,21.3057,21.2728,21.286,106000.0
2009-11-12 15:10:00,32.35,32.42,32.29,32.41,159100.0,21.286,21.3321,21.2465,21.3255,159100.0
2009-11-12 15:20:00,32.4,32.42,32.36,32.41,181700.0,21.3189,21.3321,21.2926,21.3255,181700.0
2009-11-12 15:30:00,32.41,32.42,32.32,32.32,191100.0,21.3255,21.3321,21.2663,21.2663,191100.0
2009-11-12 15:40:00,32.32,32.33,32.21,32.22,232900.0,21.2663,21.2728,21.1939,21.2005,232900.0
2009-11-12 15:50:00,32.23,32.27,32.19,32.25,528200.0,21.207,21.2334,21.1807,21.2202,528200.0
2009-11-13 09:30:00,32.27,32.52,32.27,32.46,135500.0,21.2334,21.3979,21.2334,21.3584,135500.0
2009-11-13 09:40:00,32.46,32.46,32.26,32.34,102600.0,21.3584,21.3584,21.2268,21.2794,102600.0
2009-11-13 09:50:00,32.35,32.4,32.18,32.28,136400.0,21.286,21.3189,21.1741,21.2399,136400.0
2009-11-13 10:00:00,32.27,32.46,32.24,32.41,98800.0,21.2334,21.3584,21.2136,21.3255,98800.0
2009-11-13 10:10:00,32.41,32.5,32.36,32.47,64500.0,21.3255,21.3847,21.2926,21.365,64500.0
2009-11-13 10:20:00,32.46,32.49,32.43,32.46,145500.0,21.3584,21.3781,21.3386,21.3584,145500.0
2009-11-13 10:30:00,32.45,32.5,32.44,32.46,78600.0,21.3518,21.3847,21.3452,21.3584,78600.0
2009-11-13 10:40:00,32.47,32.53,32.44,32.47,235600.0,21.365,21.4044,21.3452,21.365,235600.0
2009-11-13 10:50:00,32.47,32.55,32.46,32.48,64200.0,21.365,21.4176,21.3584,21.3715,64200.0
2009-11-13 11:00:00,32.47,32.6,32.43,32.57,62000.0,21.365,21.4505,21.3386,21.4308,62000.0
2009-11-13 11:10:00,32.57,32.58,32.51,32.57,55900.0,21.4308,21.4373,21.3913,21.4308,55900.0
2009-11-13 11:20:00,32.57,32.61,32.56,32.58,95400.0,21.4308,21.4571,21.4242,21.4373,95400.0
2009-11-13 11:30:00,32.58,32.6,32.5,32.52,207100.0,21.4373,21.4505,21.3847,21.3979,207100.0
2009-11-13 11:40:00,32.51,32.51,32.38,32.51,122500.0,21.3913,21.3913,21.3057,21.3913,122500.0
2009-11-13 11:50:00,32.5,32.56,32.49,32.49,42900.0,21.3847,21.4242,21.3781,21.3781,42900.0
2009-11-13 12:00:00,32.49,32.6,32.49,32.59,42900.0,21.3781,21.4505,21.3781,21.4439,42900.0
2009-11-13 12:10:00,32.58,32.6,32.56,32.58,54200.0,21.4373,21.4505,21.4242,21.4373,54200.0
2009-11-13 12:20:00,32.58,32.6,32.54,32.54,68800.0,21.4373,21.4505,21.411,21.411,68800.0
2009-11-13 12:30:00,32.55,32.6,32.53,32.56,49100.0,21.4176,21.4505,21.4044,21.4242,49100.0
2009-11-13 12:40:00,32.56,32.6,32.54,32.57,34400.0,21.4242,21.4505,21.411,21.4308,34400.0
2009-11-13 12:50:00,32.57,32.6,32.56,32.59,53200.0,21.4308,21.4505,21.4242,21.4439,53200.0
2009-11-13 13:00:00,32.58,32.65,32.58,32.64,54900.0,21.4373,21.4834,21.4373,21.4768,54900.0
2009-11-13 13:10:00,32.63,32.65,32.61,32.64,32700.0,21.4702,21.4834,21.4571,21.4768,32700.0
2009-11-13 13:20:00,32.63,32.65,32.62,32.63,63600.0,21.4702,21.4834,21.4637,21.4702,63600.0
2009-11-13 13:30:00,32.64,32.65,32.63,32.64,49500.0,21.4768,21.4834,21.4702,21.4768,49500.0
2009-11-13 13:40:00,32.64,32.65,32.63,32.63,30600.0,21.4768,21.4834,21.4702,21.4702,30600.0
2009-11-13 13:50:00,32.63,32.63,32.55,32.57,73000.0,21.4702,21.4702,21.4176,21.4308,73000.0
2009-11-13 14:00:00,32.56,32.64,32.56,32.58,52300.0,21.4242,21.4768,21.4242,21.4373,52300.0
2009-11-13 14:10:00,32.58,32.59,32.53,32.53,44500.0,21.4373,21.4439,21.4044,21.4044,44500.0
2009-11-13 14:20:00,32.52,32.54,32.48,32.49,58700.0,21.3979,21.411,21.3715,21.3781,58700.0
2009-11-13 14:30:00,32.49,32.5,32.42,32.47,61600.0,21.3781,21.3847,21.3321,21.365,61600.0
2009-11-13 14:40:00,32.46,32.54,32.45,32.52,46100.0,21.3584,21.411,21.3518,21.3979,46100.0
2009-11-13 14:50:00,32.52,32.54,32.42,32.43,54600.0,21.3979,21.411,21.3321,21.3386,54600.0
2009-11-13 15:00:00,32.44,32.52,32.41,32.52,61100.0,21.3452,21.3979,21.3255,21.3979,61100.0
2009-11-13 15:10:00,32.51,32.54,32.45,32.51,120700.0,21.3913,21.411,21.3518,21.3913,120700.0
2009-11-13 15:20:00,32.5,32.56,32.47,32.54,60300.0,21.3847,21.4242,21.365,21.411,60300.0
2009-11-13 15:30:00,32.54,32.59,32.52,32.56,80800.0,21.411,21.4439,21.3979,21.4242,80800.0
2009-11-13 15:40:00,32.56,32.6,32.52,32.56,110100.0,21.4242,21.4505,21.3979,21.4242,110100.0
2009-11-13 15:50:00,32.56,32.57,32.51,32.51,252700.0,21.4242,21.4308,21.3913,21.3913,252700.0
2009-11-16 09:30:00,32.7,32.82,32.7,32.78,174200.0,21.5163,21.5953,21.5163,21.5689,174200.0
2009-11-16 09:40:00,32.78,32.82,32.72,32.79,126600.0,21.5689,21.5953,21.5295,21.5755,126600.0
2009-11-16 09:50:00,32.79,32.97,32.79,32.93,199300.0,21.5755,21.6939,21.5755,21.6676,199300.0
2009-11-16 10:00:00,32.93,32.93,32.81,32.81,119000.0,21.6676,21.6676,21.5887,21.5887,119000.0
2009-11-16 10:10:00,32.82,32.84,32.68,32.69,135100.0,21.5953,21.6084,21.5031,21.5097,135100.0
2009-11-16 10:20:00,32.69,32.7,32.62,32.68,88100.0,21.5097,21.5163,21.4637,21.5031,88100.0
2009-11-16 10:30:00,32.68,32.76,32.67,32.72,112400.0,21.5031,21.5558,21.4966,21.5295,112400.0
2009-11-16 10:40:00,32.71,32.75,32.65,32.66,146300.0,21.5229,21.5492,21.4834,21.49,146300.0
2009-11-16 10:50:00,32.66,32.67,32.55,32.57,81900.0,21.49,21.4966,21.4176,21.4308,81900.0
2009-11-16 11:00:00,32.56,32.57,32.42,32.44,148800.0,21.4242,21.4308,21.3321,21.3452,148800.0
2009-11-16 11:10:00,32.44,32.45,32.37,32.37,134900.0,21.3452,21.3518,21.2992,21.2992,134900.0
2009-11-16 11:20:00,32.37,32.37,32.29,32.31,102600.0,21.2992,21.2992,21.2465,21.2597,102600.0
2009-11-16 11:30:00,32.31,32.36,32.28,32.28,194900.0,21.2597,21.2926,21.2399,21.2399,194900.0
2009-11-16 11:40:00,32.28,32.35,32.28,32.35,111400.0,21.2399,21.286,21.2399,21.286,111400.0
2009-11-16 11:50:00,32.35,32.36,32.23,32.24,194500.0,21.286,21.2926,21.207,21.2136,194500.0
2009-11-16 12:00:00,32.24,32.26,32.2,32.21,79100.0,21.2136,21.2268,21.1873,21.1939,79100.0
2009-11-16 12:10:00,32.2,32.23,32.11,32.17,120900.0,21.1873,21.207,21.1281,21.1676,120900.0
2009-11-16 12:20:00,32.17,32.2,32.08,32.19,145300.0,21.1676,21.1873,21.1083,21.1807,145300.0
2009-11-16 12:30:00,32.18,32.25,32.12,32.2,197800.0,21.1741,21.2202,21.1347,21.1873,197800.0
2009-11-16 12:40:00,32.21,32.34,32.18,32.33,130800.0,21.1939,21.2794,21.1741,21.2728,130800.0
2009-11-16 12:50:00,32.33,32.34,32.25,32.28,162400.0,21.2728,21.2794,21.2202,21.2399,162400.0
2009-11-16 13:00:00,32.28,32.34,32.27,32.33,106300.0,21.2399,21.2794,21.2334,21.2728,106300.0
2009-11-16 13:10:00,32.33,32.35,32.24,32.24,96100.0,21.2728,21.286,21.2136,21.2136,96100.0
2009-11-16 13:20:00,32.24,32.25,32.16,32.17,91800.0,21.2136,21.2202,21.161,21.1676,91800.0
2009-11-16 13:30:00,32.16,32.22,32.16,32.2,100800.0,21.161,21.2005,21.161,21.1873,100800.0
2009-11-16 13:40:00,32.2,32.26,32.19,32.23,121000.0,21.1873,21.2268,21.1807,21.207,121000.0
2009-11-16 13:50:00,32.23,32.23,32.16,32.17,92900.0,21.207,21.207,21.161,21.1676,92900.0
2009-11-16 14:00:00,32.17,32.29,32.17,32.27,103000.0,21.1676,21.2465,21.1676,21.2334,103000.0
2009-11-16 14:10:00,32.26,32.29,32.25,32.29,57900.0,21.2268,21.2465,21.2202,21.2465,57900.0
2009-11-16 14:20:00,32.28,32.29,32.2,32.2,73400.0,21.2399,21.2465,21.1873,21.1873,73400.0
2009-11-16 14:30:00,32.2,32.22,32.17,32.18,92700.0,21.1873,21.2005,21.1676,21.1741,92700.0
2009-11-16 14:40:00,32.18,32.22,32.17,32.17,95800.0,21.1741,21.2005,21.1676,21.1676,95800.0
2009-11-16 14:50:00,32.17,32.19,32.14,32.15,89100.0,21.1676,21.1807,21.1478,21.1544,89100.0
2009-11-16 15:00:00,32.15,32.16,32.09,32.09,178000.0,21.1544,21.161,21.1149,21.1149,178000.0
2009-11-16 15:10:00,32.09,32.09,31.97,31.97,253600.0,21.1149,21.1149,21.036,21.036,253600.0
2009-11-16 15:20:00,31.97,32.1,31.96,32.09,229500.0,21.036,21.1215,21.0294,21.1149,229500.0
2009-11-16 15:30:00,32.09,32.09,31.95,31.96,374600.0,21.1149,21.1149,21.0228,21.0294,374600.0
2009-11-16 15:40:00,31.96,32.0,31.9,31.9,416800.0,21.0294,21.0557,20.9899,20.9899,416800.0
2009-11-16 15:50:00,31.91,31.95,31.89,31.95,784900.0,20.9965,21.0228,20.9833,21.0228,784900.0
2009-11-17 09:30:00,31.81,31.91,31.69,31.79,227500.0,21.0217,21.0878,20.9424,21.0085,227500.0
2009-11-17 09:40:00,31.79,31.89,31.75,31.81,122600.0,21.0085,21.0746,20.982,21.0217,122600.0
2009-11-17 09:50:00,31.8,31.88,31.75,31.75,122900.0,21.0151,21.0679,20.982,20.982,122900.0
2009-11-17 10:00:00,31.75,31.8,31.72,31.77,128000.0,20.982,21.0151,20.9622,20.9952,128000.0
2009-11-17 10:10:00,31.76,31.78,31.65,31.73,134700.0,20.9886,21.0019,20.9159,20.9688,134700.0
2009-11-17 10:20:00,31.74,31.94,31.73,31.94,165700.0,20.9754,21.1076,20.9688,21.1076,165700.0
2009-11-17 10:30:00,31.94,31.95,31.9,31.94,199000.0,21.1076,21.1142,21.0812,21.1076,199000.0
2009-11-17 10:40:00,31.94,31.95,31.9,31.95,104600.0,21.1076,21.1142,21.0812,21.1142,104600.0
2009-11-17 10:50:00,31.95,32.01,31.93,31.99,92100.0,21.1142,21.1539,21.101,21.1406,92100.0
2009-11-17 11:00:00,31.99,31.99,31.95,31.95,64400.0,21.1406,21.1406,21.1142,21.1142,64400.0
2009-11-17 11:10:00,31.95,31.97,31.89,31.97,110500.0,21.1142,21.1274,21.0746,21.1274,110500.0
2009-11-17 11:20:00,31.96,32.05,31.95,32.05,163600.0,21.1208,21.1803,21.1142,21.1803,163600.0
2009-11-17 11:30:00,32.05,32.18,32.04,32.15,92800.0,21.1803,21.2662,21.1737,21.2464,92800.0
2009-11-17 11:40:00,32.14,32.17,32.11,32.16,76500.0,21.2398,21.2596,21.2199,21.253,76500.0
2009-11-17 11:50:00,32.17,32.24,32.16,32.23,68200.0,21.2596,21.3058,21.253,21.2992,68200.0
2009-11-17 12:00:00,32.23,32.23,32.2,32.21,33700.0,21.2992,21.2992,21.2794,21.286,33700.0
2009-11-17 12:10:00,32.21,32.26,32.2,32.25,77100.0,21.286,21.3191,21.2794,21.3125,77100.0
2009-11-17 12:20:00,32.26,32.31,32.18,32.18,115100.0,21.3191,21.3521,21.2662,21.2662,115100.0
2009-11-17 12:30:00,32.18,32.26,32.18,32.21,61000.0,21.2662,21.3191,21.2662,21.286,61000.0
2009-11-17 12:40:00,32.21,32.22,32.19,32.21,31700.0,21.286,21.2926,21.2728,21.286,31700.0
2009-11-17 12:50:00,32.21,32.21,32.18,32.21,30800.0,21.286,21.286,21.2662,21.286,30800.0
2009-11-17 13:00:00,32.2,32.25,32.16,32.21,85300.0,21.2794,21.3125,21.253,21.286,85300.0
2009-11-17 13:10:00,32.21,32.3,32.21,32.29,71000.0,21.286,21.3455,21.286,21.3389,71000.0
2009-11-17 13:20:00,32.3,32.3,32.27,32.29,64500.0,21.3455,21.3455,21.3257,21.3389,64500.0
2009-11-17 13:30:00,32.29,32.3,32.28,32.3,54400.0,21.3389,21.3455,21.3323,21.3455,54400.0
2009-11-17 13:40:00,32.29,32.35,32.27,32.32,175200.0,21.3389,21.3785,21.3257,21.3587,175200.0
2009-11-17 13:50:00,32.32,32.32,32.21,32.23,66300.0,21.3587,21.3587,21.286,21.2992,66300.0
2009-11-17 14:00:00,32.24,32.27,32.22,32.24,44500.0,21.3058,21.3257,21.2926,21.3058,44500.0
2009-11-17 14:10:00,32.25,32.26,32.23,32.25,83200.0,21.3125,21.3191,21.2992,21.3125,83200.0
2009-11-17 14:20:00,32.25,32.26,32.25,32.25,44600.0,21.3125,21.3191,21.3125,21.3125,44600.0
2009-11-17 14:30:00,32.25,32.26,32.24,32.25,24300.0,21.3125,21.3191,21.3058,21.3125,24300.0
2009-11-17 14:40:00,32.25,32.26,32.24,32.25,32800.0,21.3125,21.3191,21.3058,21.3125,32800.0
2009-11-17 14:50:00,32.25,32.26,32.2,32.22,98500.0,21.3125,21.3191,21.2794,21.2926,98500.0
2009-11-17 15:00:00,32.22,32.23,32.2,32.2,93500.0,21.2926,21.2992,21.2794,21.2794,93500.0
2009-11-17 15:10:00,32.21,32.21,32.13,32.15,151100.0,21.286,21.286,21.2332,21.2464,151100.0
2009-11-17 15:20:00,32.15,32.2,32.14,32.17,97600.0,21.2464,21.2794,21.2398,21.2596,97600.0
2009-11-17 15:30:00,32.17,32.19,32.14,32.14,105500.0,21.2596,21.2728,21.2398,21.2398,105500.0
2009-11-17 15:40:00,32.14,32.21,32.14,32.2,156300.0,21.2398,21.286,21.2398,21.2794,156300.0
2009-11-17 15:50:00,32.21,32.21,32.17,32.19,249100.0,21.286,21.286,21.2596,21.2728,249100.0
2009-11-18 09:30:00,32.24,32.4,32.19,32.24,169800.0,21.3058,21.4116,21.2728,21.3058,169800.0
2009-11-18 09:40:00,32.22,32.42,32.15,32.31,160300.0,21.2926,21.4248,21.2464,21.3521,160300.0
2009-11-18 09:50:00,32.31,32.31,32.12,32.25,139200.0,21.3521,21.3521,21.2265,21.3125,139200.0
2009-11-18 10:00:00,32.25,32.26,32.17,32.21,46400.0,21.3125,21.3191,21.2596,21.286,46400.0
2009-11-18 10:10:00,32.21,32.26,32.17,32.25,144800.0,21.286,21.3191,21.2596,21.3125,144800.0
2009-11-18 10:20:00,32.24,32.39,32.24,32.38,117900.0,21.3058,21.405,21.3058,21.3984,117900.0
2009-11-18 10:30:00,32.39,32.48,32.37,32.47,114700.0,21.405,21.4645,21.3918,21.4578,114700.0
2009-11-18 10:40:00,32.47,32.53,32.47,32.51,224000.0,21.4578,21.4975,21.4578,21.4843,224000.0
2009-11-18 10:50:00,32.5,32.55,32.47,32.48,121100.0,21.4777,21.5107,21.4578,21.4645,121100.0
2009-11-18 11:00:00,32.47,32.52,32.43,32.44,73700.0,21.4578,21.4909,21.4314,21.438,73700.0
2009-11-18 11:10:00,32.44,32.45,32.35,32.39,81900.0,21.438,21.4446,21.3785,21.405,81900.0
2009-11-18 11:20:00,32.39,32.47,32.24,32.24,291000.0,21.405,21.4578,21.3058,21.3058,291000.0
2009-11-18 11:30:00,32.24,32.32,32.22,32.31,64300.0,21.3058,21.3587,21.2926,21.3521,64300.0
2009-11-18 11:40:00,32.32,32.32,32.26,32.26,35800.0,21.3587,21.3587,21.3191,21.3191,35800.0
2009-11-18 11:50:00,32.26,32.29,32.24,32.25,30600.0,21.3191,21.3389,21.3058,21.3125,30600.0
2009-11-18 12:00:00,32.25,32.26,32.2,32.21,33700.0,21.3125,21.3191,21.2794,21.286,33700.0
2009-11-18 12:10:00,32.21,32.21,32.14,32.15,54100.0,21.286,21.286,21.2398,21.2464,54100.0
2009-11-18 12:20:00,32.15,32.15,32.07,32.1,80300.0,21.2464,21.2464,21.1935,21.2133,80300.0
2009-11-18 12:30:00,32.1,32.13,32.07,32.08,55900.0,21.2133,21.2332,21.1935,21.2001,55900.0
2009-11-18 12:40:00,32.07,32.17,32.07,32.16,76500.0,21.1935,21.2596,21.1935,21.253,76500.0
2009-11-18 12:50:00,32.17,32.17,32.07,32.15,84100.0,21.2596,21.2596,21.1935,21.2464,84100.0
2009-11-18 13:00:00,32.14,32.15,32.07,32.1,106900.0,21.2398,21.2464,21.1935,21.2133,106900.0
2009-11-18 13:10:00,32.09,32.1,32.06,32.06,71500.0,21.2067,21.2133,21.1869,21.1869,71500.0
2009-11-18 13:20:00,32.05,32.05,31.99,32.02,60600.0,21.1803,21.1803,21.1406,21.1605,60600.0
2009-11-18 13:30:00,32.02,32.06,32.01,32.05,41800.0,21.1605,21.1869,21.1539,21.1803,41800.0
2009-11-18 13:40:00,32.05,32.08,32.04,32.08,44400.0,21.1803,21.2001,21.1737,21.2001,44400.0
2009-11-18 13:50:00,32.07,32.13,32.06,32.13,30200.0,21.1935,21.2332,21.1869,21.2332,30200.0
2009-11-18 14:00:00,32.12,32.15,32.11,32.14,50200.0,21.2265,21.2464,21.2199,21.2398,50200.0
2009-11-18 14:10:00,32.14,32.19,32.13,32.13,88900.0,21.2398,21.2728,21.2332,21.2332,88900.0
2009-11-18 14:20:00,32.13,32.18,32.13,32.17,55300.0,21.2332,21.2662,21.2332,21.2596,55300.0
2009-11-18 14:30:00,32.17,32.18,32.13,32.13,64400.0,21.2596,21.2662,21.2332,21.2332,64400.0
2009-11-18 14:40:00,32.14,32.14,32.04,32.06,89700.0,21.2398,21.2398,21.1737,21.1869,89700.0
2009-11-18 14:50:00,32.06,32.07,32.0,32.04,70800.0,21.1869,21.1935,21.1472,21.1737,70800.0
2009-11-18 15:00:00,32.04,32.08,32.01,32.03,124200.0,21.1737,21.2001,21.1539,21.1671,124200.0
2009-11-18 15:10:00,32.03,32.03,32.0,32.03,83100.0,21.1671,21.1671,21.1472,21.1671,83100.0
2009-11-18 15:20:00,32.03,32.1,32.02,32.08,85700.0,21.1671,21.2133,21.1605,21.2001,85700.0
2009-11-18 15:30:00,32.08,32.08,31.93,31.93,210100.0,21.2001,21.2001,21.101,21.101,210100.0
2009-11-18 15:40:00,31.93,31.95,31.86,31.88,399400.0,21.101,21.1142,21.0547,21.0679,399400.0
2009-11-18 15:50:00,31.88,31.96,31.87,31.93,622600.0,21.0679,21.1208,21.0613,21.101,622600.0
2009-11-19 09:30:00,31.78,31.94,31.35,31.41,444000.0,21.0019,21.1076,20.7177,20.7573,444000.0
2009-11-19 09:40:00,31.41,31.58,31.35,31.46,329100.0,20.7573,20.8697,20.7177,20.7904,329100.0
2009-11-19 09:50:00,31.45,31.46,31.35,31.45,159700.0,20.7838,20.7904,20.7177,20.7838,159700.0
2009-11-19 10:00:00,31.45,31.46,31.4,31.41,219200.0,20.7838,20.7904,20.7507,20.7573,219200.0
2009-11-19 10:10:00,31.4,31.43,31.37,31.42,86800.0,20.7507,20.7706,20.7309,20.764,86800.0
2009-11-19 10:20:00,31.42,31.59,31.42,31.59,94400.0,20.764,20.8763,20.764,20.8763,94400.0
2009-11-19 10:30:00,31.58,31.61,31.54,31.6,113100.0,20.8697,20.8895,20.8433,20.8829,113100.0
2009-11-19 10:40:00,31.59,31.59,31.44,31.45,92400.0,20.8763,20.8763,20.7772,20.7838,92400.0
2009-11-19 10:50:00,31.45,31.53,31.44,31.47,83200.0,20.7838,20.8366,20.7772,20.797,83200.0
2009-11-19 11:00:00,31.47,31.5,31.43,31.49,88100.0,20.797,20.8168,20.7706,20.8102,88100.0
2009-11-19 11:10:00,31.5,31.61,31.48,31.61,61100.0,20.8168,20.8895,20.8036,20.8895,61100.0
2009-11-19 11:20:00,31.61,31.64,31.58,31.6,60300.0,20.8895,20.9093,20.8697,20.8829,60300.0
2009-11-19 11:30:00,31.59,31.62,31.59,31.59,66900.0,20.8763,20.8961,20.8763,20.8763,66900.0
2009-11-19 11:40:00,31.6,31.61,31.55,31.58,59500.0,20.8829,20.8895,20.8499,20.8697,59500.0
2009-11-19 11:50:00,31.58,31.66,31.58,31.65,57000.0,20.8697,20.9226,20.8697,20.9159,57000.0
2009-11-19 12:00:00,31.64,31.66,31.62,31.63,53200.0,20.9093,20.9226,20.8961,20.9027,53200.0
2009-11-19 12:10:00,31.63,31.66,31.6,31.65,72000.0,20.9027,20.9226,20.8829,20.9159,72000.0
2009-11-19 12:20:00,31.65,31.66,31.59,31.6,42700.0,20.9159,20.9226,20.8763,20.8829,42700.0
2009-11-19 12:30:00,31.59,31.61,31.55,31.55,74300.0,20.8763,20.8895,20.8499,20.8499,74300.0
2009-11-19 12:40:00,31.55,31.59,31.55,31.59,59800.0,20.8499,20.8763,20.8499,20.8763,59800.0
2009-11-19 12:50:00,31.58,31.59,31.5,31.52,105400.0,20.8697,20.8763,20.8168,20.83,105400.0
2009-11-19 13:00:00,31.52,31.53,31.5,31.53,65700.0,20.83,20.8366,20.8168,20.8366,65700.0
2009-11-19 13:10:00,31.53,31.55,31.49,31.5,62300.0,20.8366,20.8499,20.8102,20.8168,62300.0
2009-11-19 13:20:00,31.51,31.52,31.49,31.49,29300.0,20.8234,20.83,20.8102,20.8102,29300.0
2009-11-19 13:30:00,31.49,31.5,31.49,31.5,47300.0,20.8102,20.8168,20.8102,20.8168,47300.0
2009-11-19 13:40:00,31.5,31.5,31.49,31.49,38500.0,20.8168,20.8168,20.8102,20.8102,38500.0
2009-11-19 13:50:00,31.5,31.5,31.49,31.49,35800.0,20.8168,20.8168,20.8102,20.8102,35800.0
2009-11-19 14:00:00,31.5,31.5,31.42,31.46,96000.0,20.8168,20.8168,20.764,20.7904,96000.0
2009-11-19 14:10:00,31.45,31.49,31.43,31.44,61100.0,20.7838,20.8102,20.7706,20.7772,61100.0
2009-11-19 14:20:00,31.44,31.5,31.41,31.43,137300.0,20.7772,20.8168,20.7573,20.7706,137300.0
2009-11-19 14:30:00,31.42,31.49,31.42,31.47,74300.0,20.764,20.8102,20.764,20.797,74300.0
2009-11-19 14:40:00,31.47,31.49,31.44,31.49,116900.0,20.797,20.8102,20.7772,20.8102,116900.0
2009-11-19 14:50:00,31.49,31.53,31.48,31.52,107800.0,20.8102,20.8366,20.8036,20.83,107800.0
2009-11-19 15:00:00,31.52,31.52,31.44,31.5,133600.0,20.83,20.83,20.7772,20.8168,133600.0
2009-11-19 15:10:00,31.49,31.5,31.46,31.47,108200.0,20.8102,20.8168,20.7904,20.797,108200.0
2009-11-19 15:20:00,31.48,31.49,31.47,31.49,82000.0,20.8036,20.8102,20.797,20.8102,82000.0
2009-11-19 15:30:00,31.49,31.55,31.49,31.52,160200.0,20.8102,20.8499,20.8102,20.83,160200.0
2009-11-19 15:40:00,31.51,31.63,31.5,31.63,215500.0,20.8234,20.9027,20.8168,20.9027,215500.0
2009-11-19 15:50:00,31.62,31.65,31.55,31.58,400900.0,20.8961,20.9159,20.8499,20.8697,400900.0
2009-11-20 09:30:00,31.43,31.75,31.41,31.73,605100.0,20.7706,20.982,20.7573,20.9688,605100.0
2009-11-20 09:40:00,31.73,31.75,31.53,31.57,54100.0,20.9688,20.982,20.8366,20.8631,54100.0
2009-11-20 09:50:00,31.57,31.57,31.47,31.49,44800.0,20.8631,20.8631,20.797,20.8102,44800.0
2009-11-20 10:00:00,31.49,31.56,31.45,31.52,44200.0,20.8102,20.8565,20.7838,20.83,44200.0
2009-11-20 10:10:00,31.52,31.61,31.46,31.46,62400.0,20.83,20.8895,20.7904,20.7904,62400.0
2009-11-20 10:20:00,31.48,31.56,31.47,31.53,71700.0,20.8036,20.8565,20.797,20.8366,71700.0
2009-11-20 10:30:00,31.54,31.54,31.42,31.43,75400.0,20.8433,20.8433,20.764,20.7706,75400.0
2009-11-20 10:40:00,31.44,31.44,31.32,31.32,94900.0,20.7772,20.7772,20.6979,20.6979,94900.0
2009-11-20 10:50:00,31.31,31.36,31.26,31.34,83900.0,20.6913,20.7243,20.6582,20.7111,83900.0
2009-11-20 11:00:00,31.35,31.46,31.34,31.38,56400.0,20.7177,20.7904,20.7111,20.7375,56400.0
2009-11-20 11:10:00,31.38,31.4,31.32,31.37,50300.0,20.7375,20.7507,20.6979,20.7309,50300.0
2009-11-20 11:20:00,31.37,31.38,31.34,31.36,57100.0,20.7309,20.7375,20.7111,20.7243,57100.0
2009-11-20 11:30:00,31.37,31.42,31.35,31.38,55700.0,20.7309,20.764,20.7177,20.7375,55700.0
2009-11-20 11:40:00,31.38,31.46,31.35,31.44,111800.0,20.7375,20.7904,20.7177,20.7772,111800.0
2009-11-20 11:50:00,31.44,31.49,31.43,31.43,37900.0,20.7772,20.8102,20.7706,20.7706,37900.0
2009-11-20 12:00:00,31.42,31.49,31.42,31.48,43200.0,20.764,20.8102,20.764,20.8036,43200.0
2009-11-20 12:10:00,31.5,31.54,31.49,31.53,38000.0,20.8168,20.8433,20.8102,20.8366,38000.0
2009-11-20 12:20:00,31.53,31.55,31.48,31.49,51100.0,20.8366,20.8499,20.8036,20.8102,51100.0
2009-11-20 12:30:00,31.5,31.5,31.43,31.44,49100.0,20.8168,20.8168,20.7706,20.7772,49100.0
2009-11-20 12:40:00,31.44,31.51,31.44,31.49,41400.0,20.7772,20.8234,20.7772,20.8102,41400.0
2009-11-20 12:50:00,31.5,31.5,31.46,31.5,35700.0,20.8168,20.8168,20.7904,20.8168,35700.0
2009-11-20 13:00:00,31.5,31.57,31.49,31.55,48600.0,20.8168,20.8631,20.8102,20.8499,48600.0
2009-11-20 13:10:00,31.56,31.58,31.55,31.56,26200.0,20.8565,20.8697,20.8499,20.8565,26200.0
2009-11-20 13:20:00,31.56,31.59,31.56,31.59,30600.0,20.8565,20.8763,20.8565,20.8763,30600.0
2009-11-20 13:30:00,31.59,31.6,31.58,31.58,38300.0,20.8763,20.8829,20.8697,20.8697,38300.0
2009-11-20 13:40:00,31.59,31.61,31.55,31.59,50200.0,20.8763,20.8895,20.8499,20.8763,50200.0
2009-11-20 13:50:00,31.59,31.59,31.52,31.56,43500.0,20.8763,20.8763,20.83,20.8565,43500.0
2009-11-20 14:00:00,31.57,31.59,31.53,31.53,28200.0,20.8631,20.8763,20.8366,20.8366,28200.0
2009-11-20 14:10:00,31.53,31.65,31.53,31.63,102800.0,20.8366,20.9159,20.8366,20.9027,102800.0
2009-11-20 14:20:00,31.63,31.68,31.61,31.66,50700.0,20.9027,20.9358,20.8895,20.9226,50700.0
2009-11-20 14:30:00,31.66,31.68,31.65,31.67,59800.0,20.9226,20.9358,20.9159,20.9292,59800.0
2009-11-20 14:40:00,31.66,31.67,31.61,31.65,48800.0,20.9226,20.9292,20.8895,20.9159,48800.0
2009-11-20 14:50:00,31.65,31.66,31.62,31.63,42000.0,20.9159,20.9226,20.8961,20.9027,42000.0
2009-11-20 15:00:00,31.62,31.64,31.58,31.61,95000.0,20.8961,20.9093,20.8697,20.8895,95000.0
2009-11-20 15:10:00,31.62,31.64,31.59,31.59,74600.0,20.8961,20.9093,20.8763,20.8763,74600.0
2009-11-20 15:20:00,31.6,31.68,31.59,31.68,83800.0,20.8829,20.9358,20.8763,20.9358,83800.0
2009-11-20 15:30:00,31.69,31.71,31.62,31.63,149100.0,20.9424,20.9556,20.8961,20.9027,149100.0
2009-11-20 15:40:00,31.63,31.69,31.59,31.62,266400.0,20.9027,20.9424,20.8763,20.8961,266400.0
2009-11-20 15:50:00,31.61,31.63,31.56,31.62,593500.0,20.8895,20.9027,20.8565,20.8961,593500.0
2009-11-23 09:30:00,31.92,32.06,31.82,31.96,171700.0,21.0944,21.1869,21.0283,21.1208,171700.0
2009-11-23 09:40:00,31.96,31.99,31.91,31.95,87900.0,21.1208,21.1406,21.0878,21.1142,87900.0
2009-11-23 09:50:00,31.96,31.99,31.87,31.98,81100.0,21.1208,21.1406,21.0613,21.134,81100.0
2009-11-23 10:00:00,31.99,32.0,31.92,31.92,92600.0,21.1406,21.1472,21.0944,21.0944,92600.0
2009-11-23 10:10:00,31.91,31.95,31.88,31.9,89500.0,21.0878,21.1142,21.0679,21.0812,89500.0
2009-11-23 10:20:00,31.89,31.91,31.87,31.89,111700.0,21.0746,21.0878,21.0613,21.0746,111700.0
2009-11-23 10:30:00,31.89,31.93,31.82,31.92,159100.0,21.0746,21.101,21.0283,21.0944,159100.0
2009-11-23 10:40:00,31.92,31.93,31.86,31.9,120300.0,21.0944,21.101,21.0547,21.0812,120300.0
2009-11-23 10:50:00,31.91,32.01,31.9,31.97,179900.0,21.0878,21.1539,21.0812,21.1274,179900.0
2009-11-23 11:00:00,31.97,32.05,31.97,32.05,103300.0,21.1274,21.1803,21.1274,21.1803,103300.0
2009-11-23 11:10:00,32.04,32.09,32.04,32.09,79100.0,21.1737,21.2067,21.1737,21.2067,79100.0
2009-11-23 11:20:00,32.09,32.13,32.0,32.0,111300.0,21.2067,21.2332,21.1472,21.1472,111300.0
2009-11-23 11:30:00,32.01,32.02,31.96,31.98,83500.0,21.1539,21.1605,21.1208,21.134,83500.0
2009-11-23 11:40:00,31.97,32.09,31.95,32.08,100800.0,21.1274,21.2067,21.1142,21.2001,100800.0
2009-11-23 11:50:00,32.09,32.14,32.06,32.11,137900.0,21.2067,21.2398,21.1869,21.2199,137900.0
2009-11-23 12:00:00,32.11,32.15,32.1,32.13,92300.0,21.2199,21.2464,21.2133,21.2332,92300.0
2009-11-23 12:10:00,32.14,32.17,32.07,32.07,84000.0,21.2398,21.2596,21.1935,21.1935,84000.0
2009-11-23 12:20:00,32.07,32.1,32.0,32.0,54700.0,21.1935,21.2133,21.1472,21.1472,54700.0
2009-11-23 12:30:00,32.0,32.02,31.93,32.0,56100.0,21.1472,21.1605,21.101,21.1472,56100.0
2009-11-23 12:40:00,32.0,32.05,31.97,32.03,73500.0,21.1472,21.1803,21.1274,21.1671,73500.0
2009-11-23 12:50:00,32.02,32.08,32.0,32.01,40200.0,21.1605,21.2001,21.1472,21.1539,40200.0
2009-11-23 13:00:00,32.02,32.02,32.0,32.01,31600.0,21.1605,21.1605,21.1472,21.1539,31600.0
2009-11-23 13:10:00,32.01,32.06,32.0,32.06,57400.0,21.1539,21.1869,21.1472,21.1869,57400.0
2009-11-23 13:20:00,32.05,32.11,32.05,32.09,55100.0,21.1803,21.2199,21.1803,21.2067,55100.0
2009-11-23 13:30:00,32.09,32.1,32.04,32.07,50900.0,21.2067,21.2133,21.1737,21.1935,50900.0
2009-11-23 13:40:00,32.07,32.07,32.03,32.04,49900.0,21.1935,21.1935,21.1671,21.1737,49900.0
2009-11-23 13:50:00,32.05,32.1,32.04,32.1,69900.0,21.1803,21.2133,21.1737,21.2133,69900.0
2009-11-23 14:00:00,32.09,32.1,32.04,32.04,76700.0,21.2067,21.2133,21.1737,21.1737,76700.0
2009-11-23 14:10:00,32.05,32.05,31.98,32.01,84100.0,21.1803,21.1803,21.134,21.1539,84100.0
2009-11-23 14:20:00,32.02,32.02,31.98,31.99,74900.0,21.1605,21.1605,21.134,21.1406,74900.0
2009-11-23 14:30:00,32.0,32.0,31.95,31.98,84000.0,21.1472,21.1472,21.1142,21.134,84000.0
2009-11-23 14:40:00,31.97,31.98,31.93,31.95,52800.0,21.1274,21.134,21.101,21.1142,52800.0
2009-11-23 14:50:00,31.94,31.95,31.89,31.9,80200.0,21.1076,21.1142,21.0746,21.0812,80200.0
2009-11-23 15:00:00,31.9,31.94,31.9,31.93,85300.0,21.0812,21.1076,21.0812,21.101,85300.0
2009-11-23 15:10:00,31.93,31.93,31.89,31.9,61300.0,21.101,21.101,21.0746,21.0812,61300.0
2009-11-23 15:20:00,31.9,31.9,31.84,31.84,98800.0,21.0812,21.0812,21.0415,21.0415,98800.0
2009-11-23 15:30:00,31.84,31.85,31.77,31.85,167600.0,21.0415,21.0481,20.9952,21.0481,167600.0
2009-11-23 15:40:00,31.85,31.86,31.78,31.82,192000.0,21.0481,21.0547,21.0019,21.0283,192000.0
2009-11-23 15:50:00,31.83,31.86,31.8,31.86,194300.0,21.0349,21.0547,21.0151,21.0547,194300.0
2009-11-24 09:30:00,31.85,32.05,31.8,31.8,26900.0,21.0481,21.1803,21.0151,21.0151,26900.0
2009-11-24 09:40:00,31.8,32.01,31.57,31.67,148100.0,21.0151,21.1539,20.8631,20.9292,148100.0
2009-11-24 09:50:00,31.66,31.66,31.42,31.47,126900.0,20.9226,20.9226,20.764,20.797,126900.0
2009-11-24 10:00:00,31.47,31.6,31.44,31.45,75300.0,20.797,20.8829,20.7772,20.7838,75300.0
2009-11-24 10:10:00,31.44,31.52,31.44,31.47,93600.0,20.7772,20.83,20.7772,20.797,93600.0
2009-11-24 10:20:00,31.47,31.47,31.37,31.37,80900.0,20.797,20.797,20.7309,20.7309,80900.0
2009-11-24 10:30:00,31.37,31.47,31.34,31.47,96500.0,20.7309,20.797,20.7111,20.797,96500.0
2009-11-24 10:40:00,31.47,31.59,31.47,31.53,95000.0,20.797,20.8763,20.797,20.8366,95000.0
2009-11-24 10:50:00,31.54,31.57,31.49,31.51,89800.0,20.8433,20.8631,20.8102,20.8234,89800.0
2009-11-24 11:00:00,31.51,31.53,31.45,31.51,79900.0,20.8234,20.8366,20.7838,20.8234,79900.0
2009-11-24 11:10:00,31.51,31.53,31.44,31.46,86500.0,20.8234,20.8366,20.7772,20.7904,86500.0
2009-11-24 11:20:00,31.45,31.47,31.39,31.39,56500.0,20.7838,20.797,20.7441,20.7441,56500.0
2009-11-24 11:30:00,31.39,31.45,31.38,31.41,70500.0,20.7441,20.7838,20.7375,20.7573,70500.0
2009-11-24 11:40:00,31.41,31.46,31.39,31.4,61900.0,20.7573,20.7904,20.7441,20.7507,61900.0
2009-11-24 11:50:00,31.4,31.44,31.39,31.42,81200.0,20.7507,20.7772,20.7441,20.764,81200.0
2009-11-24 12:00:00,31.43,31.47,31.4,31.44,105900.0,20.7706,20.797,20.7507,20.7772,105900.0
2009-11-24 12:10:00,31.44,31.46,31.42,31.45,63900.0,20.7772,20.7904,20.764,20.7838,63900.0
2009-11-24 12:20:00,31.45,31.45,31.4,31.4,69100.0,20.7838,20.7838,20.7507,20.7507,69100.0
2009-11-24 12:30:00,31.4,31.42,31.4,31.4,57800.0,20.7507,20.764,20.7507,20.7507,57800.0
2009-11-24 12:40:00,31.4,31.41,31.32,31.34,62800.0,20.7507,20.7573,20.6979,20.7111,62800.0
2009-11-24 12:50:00,31.33,31.34,31.26,31.29,92000.0,20.7045,20.7111,20.6582,20.678,92000.0
2009-11-24 13:00:00,31.28,31.31,31.27,31.3,61500.0,20.6714,20.6913,20.6648,20.6846,61500.0
2009-11-24 13:10:00,31.3,31.31,31.27,31.28,91900.0,20.6846,20.6913,20.6648,20.6714,91900.0
2009-11-24 13:20:00,31.28,31.29,31.26,31.27,75300.0,20.6714,20.678,20.6582,20.6648,75300.0
2009-11-24 13:30:00,31.28,31.28,31.24,31.26,62400.0,20.6714,20.6714,20.645,20.6582,62400.0
2009-11-24 13:40:00,31.26,31.27,31.24,31.25,82600.0,20.6582,20.6648,20.645,20.6516,82600.0
2009-11-24 13:50:00,31.25,31.26,31.23,31.23,57700.0,20.6516,20.6582,20.6384,20.6384,57700.0
2009-11-24 14:00:00,31.23,31.3,31.2,31.25,128000.0,20.6384,20.6846,20.6186,20.6516,128000.0
2009-11-24 14:10:00,31.25,31.31,31.25,31.31,60000.0,20.6516,20.6913,20.6516,20.6913,60000.0
2009-11-24 14:20:00,31.31,31.35,31.3,31.35,94400.0,20.6913,20.7177,20.6846,20.7177,94400.0
2009-11-24 14:30:00,31.35,31.35,31.31,31.31,87000.0,20.7177,20.7177,20.6913,20.6913,87000.0
2009-11-24 14:40:00,31.31,31.39,31.31,31.38,77400.0,20.6913,20.7441,20.6913,20.7375,77400.0
2009-11-24 14:50:00,31.39,31.41,31.33,31.34,93300.0,20.7441,20.7573,20.7045,20.7111,93300.0
2009-11-24 15:00:00,31.33,31.36,31.3,31.32,112500.0,20.7045,20.7243,20.6846,20.6979,112500.0
2009-11-24 15:10:00,31.33,31.33,31.25,31.25,103800.0,20.7045,20.7045,20.6516,20.6516,103800.0
2009-11-24 15:20:00,31.25,31.34,31.25,31.3,128000.0,20.6516,20.7111,20.6516,20.6846,128000.0
2009-11-24 15:30:00,31.3,31.3,31.25,31.28,154700.0,20.6846,20.6846,20.6516,20.6714,154700.0
2009-11-24 15:40:00,31.27,31.28,31.21,31.25,196900.0,20.6648,20.6714,20.6252,20.6516,196900.0
2009-11-24 15:50:00,31.25,31.28,31.23,31.28,391300.0,20.6516,20.6714,20.6384,20.6714,391300.0
2009-11-25 09:30:00,31.35,31.49,31.28,31.33,126900.0,20.7177,20.8102,20.6714,20.7045,126900.0
2009-11-25 09:40:00,31.31,31.46,31.23,31.32,126300.0,20.6913,20.7904,20.6384,20.6979,126300.0
2009-11-25 09:50:00,31.32,31.42,31.27,31.38,120600.0,20.6979,20.764,20.6648,20.7375,120600.0
2009-11-25 10:00:00,31.38,31.52,31.38,31.49,71200.0,20.7375,20.83,20.7375,20.8102,71200.0
2009-11-25 10:10:00,31.49,31.53,31.44,31.44,60500.0,20.8102,20.8366,20.7772,20.7772,60500.0
2009-11-25 10:20:00,31.44,31.45,31.38,31.44,79000.0,20.7772,20.7838,20.7375,20.7772,79000.0
2009-11-25 10:30:00,31.44,31.48,31.39,31.42,54600.0,20.7772,20.8036,20.7441,20.764,54600.0
2009-11-25 10:40:00,31.42,31.43,31.38,31.39,45100.0,20.764,20.7706,20.7375,20.7441,45100.0
2009-11-25 10:50:00,31.39,31.42,31.39,31.4,50100.0,20.7441,20.764,20.7441,20.7507,50100.0
2009-11-25 11:00:00,31.41,31.43,31.41,31.42,52700.0,20.7573,20.7706,20.7573,20.764,52700.0
2009-11-25 11:10:00,31.42,31.43,31.37,31.43,57400.0,20.764,20.7706,20.7309,20.7706,57400.0
2009-11-25 11:20:00,31.43,31.43,31.38,31.39,39200.0,20.7706,20.7706,20.7375,20.7441,39200.0
2009-11-25 11:30:00,31.4,31.41,31.38,31.39,35700.0,20.7507,20.7573,20.7375,20.7441,35700.0
2009-11-25 11:40:00,31.39,31.4,31.35,31.35,56300.0,20.7441,20.7507,20.7177,20.7177,56300.0
2009-11-25 11:50:00,31.35,31.37,31.35,31.35,38200.0,20.7177,20.7309,20.7177,20.7177,38200.0
2009-11-25 12:00:00,31.36,31.39,31.35,31.35,47100.0,20.7243,20.7441,20.7177,20.7177,47100.0
2009-11-25 12:10:00,31.35,31.41,31.35,31.4,51600.0,20.7177,20.7573,20.7177,20.7507,51600.0
2009-11-25 12:20:00,31.4,31.42,31.4,31.41,36700.0,20.7507,20.764,20.7507,20.7573,36700.0
2009-11-25 12:30:00,31.41,31.42,31.35,31.38,69800.0,20.7573,20.764,20.7177,20.7375,69800.0
2009-11-25 12:40:00,31.38,31.39,31.37,31.37,37700.0,20.7375,20.7441,20.7309,20.7309,37700.0
2009-11-25 12:50:00,31.38,31.42,31.37,31.4,31600.0,20.7375,20.764,20.7309,20.7507,31600.0
2009-11-25 13:00:00,31.4,31.42,31.39,31.4,30300.0,20.7507,20.764,20.7441,20.7507,30300.0
2009-11-25 13:10:00,31.4,31.42,31.38,31.42,32700.0,20.7507,20.764,20.7375,20.764,32700.0
2009-11-25 13:20:00,31.42,31.42,31.4,31.42,26600.0,20.764,20.764,20.7507,20.764,26600.0
2009-11-25 13:30:00,31.42,31.42,31.4,31.4,23900.0,20.764,20.764,20.7507,20.7507,23900.0
2009-11-25 13:40:00,31.4,31.41,31.38,31.39,32500.0,20.7507,20.7573,20.7375,20.7441,32500.0
2009-11-25 13:50:00,31.39,31.44,31.38,31.43,62500.0,20.7441,20.7772,20.7375,20.7706,62500.0
2009-11-25 14:00:00,31.43,31.43,31.39,31.39,25700.0,20.7706,20.7706,20.7441,20.7441,25700.0
2009-11-25 14:10:00,31.4,31.43,31.4,31.42,60000.0,20.7507,20.7706,20.7507,20.764,60000.0
2009-11-25 14:20:00,31.43,31.43,31.42,31.42,27100.0,20.7706,20.7706,20.764,20.764,27100.0
2009-11-25 14:30:00,31.42,31.43,31.4,31.41,49500.0,20.764,20.7706,20.7507,20.7573,49500.0
2009-11-25 14:40:00,31.41,31.43,31.41,31.43,51100.0,20.7573,20.7706,20.7573,20.7706,51100.0
2009-11-25 14:50:00,31.42,31.43,31.42,31.42,33400.0,20.764,20.7706,20.764,20.764,33400.0
2009-11-25 15:00:00,31.42,31.43,31.37,31.37,65300.0,20.764,20.7706,20.7309,20.7309,65300.0
2009-11-25 15:10:00,31.37,31.38,31.33,31.34,99700.0,20.7309,20.7375,20.7045,20.7111,99700.0
2009-11-25 15:20:00,31.34,31.38,31.33,31.36,48300.0,20.7111,20.7375,20.7045,20.7243,48300.0
2009-11-25 15:30:00,31.36,31.37,31.34,31.35,69200.0,20.7243,20.7309,20.7111,20.7177,69200.0
2009-11-25 15:40:00,31.34,31.42,31.34,31.38,165000.0,20.7111,20.764,20.7111,20.7375,165000.0
2009-11-25 15:50:00,31.39,31.4,31.37,31.37,154000.0,20.7441,20.7507,20.7309,20.7309,154000.0
2009-11-27 09:30:00,30.53,30.86,30.15,30.4,362000.0,20.1758,20.3939,19.9247,20.0899,362000.0
2009-11-27 09:40:00,30.38,30.45,30.23,30.4,188400.0,20.0767,20.1229,19.9775,20.0899,188400.0
2009-11-27 09:50:00,30.39,30.45,30.32,30.38,118000.0,20.0833,20.1229,20.037,20.0767,118000.0
2009-11-27 10:00:00,30.38,30.49,30.36,30.43,123000.0,20.0767,20.1494,20.0634,20.1097,123000.0
2009-11-27 10:10:00,30.44,30.53,30.39,30.41,83900.0,20.1163,20.1758,20.0833,20.0965,83900.0
2009-11-27 10:20:00,30.41,30.49,30.37,30.4,75900.0,20.0965,20.1494,20.0701,20.0899,75900.0
2009-11-27 10:30:00,30.4,30.44,30.35,30.4,109400.0,20.0899,20.1163,20.0568,20.0899,109400.0
2009-11-27 10:40:00,30.4,30.5,30.37,30.49,118700.0,20.0899,20.156,20.0701,20.1494,118700.0
2009-11-27 10:50:00,30.49,30.6,30.47,30.59,122800.0,20.1494,20.2221,20.1361,20.2154,122800.0
2009-11-27 11:00:00,30.59,30.71,30.56,30.67,166400.0,20.2154,20.2947,20.1956,20.2683,166400.0
2009-11-27 11:10:00,30.67,30.71,30.6,30.62,123400.0,20.2683,20.2947,20.2221,20.2353,123400.0
2009-11-27 11:20:00,30.62,30.7,30.61,30.66,54400.0,20.2353,20.2881,20.2287,20.2617,54400.0
2009-11-27 11:30:00,30.67,30.72,30.66,30.7,44400.0,20.2683,20.3014,20.2617,20.2881,44400.0
2009-11-27 11:40:00,30.7,30.73,30.69,30.71,45100.0,20.2881,20.308,20.2815,20.2947,45100.0
2009-11-27 11:50:00,30.71,30.77,30.7,30.76,68500.0,20.2947,20.3344,20.2881,20.3278,68500.0
2009-11-27 12:00:00,30.76,30.78,30.72,30.77,97900.0,20.3278,20.341,20.3014,20.3344,97900.0
2009-11-27 12:10:00,30.78,30.79,30.72,30.76,68200.0,20.341,20.3476,20.3014,20.3278,68200.0
2009-11-27 12:20:00,30.77,30.78,30.63,30.65,90600.0,20.3344,20.341,20.2419,20.2551,90600.0
2009-11-27 12:30:00,30.65,30.69,30.61,30.63,124200.0,20.2551,20.2815,20.2287,20.2419,124200.0
2009-11-27 12:40:00,30.63,30.75,30.63,30.72,92800.0,20.2419,20.3212,20.2419,20.3014,92800.0
2009-11-27 12:50:00,30.72,30.76,30.66,30.68,234800.0,20.3014,20.3278,20.2617,20.2749,234800.0
2009-11-30 09:30:00,30.51,30.54,30.03,30.4,213700.0,20.1626,20.1824,19.8454,20.0899,213700.0
2009-11-30 09:40:00,30.4,30.44,30.2,30.44,229000.0,20.0899,20.1163,19.9577,20.1163,229000.0
2009-11-30 09:50:00,30.44,30.63,30.37,30.59,151500.0,20.1163,20.2419,20.0701,20.2154,151500.0
2009-11-30 10:00:00,30.59,30.65,30.59,30.65,78100.0,20.2154,20.2551,20.2154,20.2551,78100.0
2009-11-30 10:10:00,30.64,30.69,30.59,30.66,75700.0,20.2485,20.2815,20.2154,20.2617,75700.0
2009-11-30 10:20:00,30.65,30.66,30.6,30.64,62200.0,20.2551,20.2617,20.2221,20.2485,62200.0
2009-11-30 10:30:00,30.63,30.69,30.63,30.67,60200.0,20.2419,20.2815,20.2419,20.2683,60200.0
2009-11-30 10:40:00,30.68,30.75,30.68,30.72,87800.0,20.2749,20.3212,20.2749,20.3014,87800.0
2009-11-30 10:50:00,30.72,30.73,30.57,30.6,125200.0,20.3014,20.308,20.2022,20.2221,125200.0
2009-11-30 11:00:00,30.6,30.6,30.53,30.55,136800.0,20.2221,20.2221,20.1758,20.189,136800.0
2009-11-30 11:10:00,30.55,30.55,30.46,30.49,113200.0,20.189,20.189,20.1295,20.1494,113200.0
2009-11-30 11:20:00,30.5,30.5,30.42,30.43,73600.0,20.156,20.156,20.1031,20.1097,73600.0
2009-11-30 11:30:00,30.43,30.44,30.34,30.35,110900.0,20.1097,20.1163,20.0502,20.0568,110900.0
2009-11-30 11:40:00,30.35,30.45,30.33,30.41,147700.0,20.0568,20.1229,20.0436,20.0965,147700.0
2009-11-30 11:50:00,30.4,30.44,30.39,30.39,123200.0,20.0899,20.1163,20.0833,20.0833,123200.0
2009-11-30 12:00:00,30.4,30.43,30.39,30.42,56900.0,20.0899,20.1097,20.0833,20.1031,56900.0
2009-11-30 12:10:00,30.41,30.41,30.38,30.39,57600.0,20.0965,20.0965,20.0767,20.0833,57600.0
2009-11-30 12:20:00,30.39,30.4,30.38,30.4,22000.0,20.0833,20.0899,20.0767,20.0899,22000.0
2009-11-30 12:30:00,30.4,30.41,30.33,30.38,52600.0,20.0899,20.0965,20.0436,20.0767,52600.0
2009-11-30 12:40:00,30.38,30.41,30.36,30.39,56100.0,20.0767,20.0965,20.0634,20.0833,56100.0
2009-11-30 12:50:00,30.39,30.4,30.37,30.37,30300.0,20.0833,20.0899,20.0701,20.0701,30300.0
2009-11-30 13:00:00,30.38,30.4,30.37,30.4,38000.0,20.0767,20.0899,20.0701,20.0899,38000.0
2009-11-30 13:10:00,30.4,30.41,30.37,30.4,60600.0,20.0899,20.0965,20.0701,20.0899,60600.0
2009-11-30 13:20:00,30.4,30.45,30.4,30.43,113500.0,20.0899,20.1229,20.0899,20.1097,113500.0
2009-11-30 13:30:00,30.44,30.45,30.4,30.43,69800.0,20.1163,20.1229,20.0899,20.1097,69800.0
2009-11-30 13:40:00,30.42,30.43,30.39,30.43,103500.0,20.1031,20.1097,20.0833,20.1097,103500.0
2009-11-30 13:50:00,30.42,30.43,30.38,30.39,98600.0,20.1031,20.1097,20.0767,20.0833,98600.0
2009-11-30 14:00:00,30.39,30.4,30.38,30.38,36300.0,20.0833,20.0899,20.0767,20.0767,36300.0
2009-11-30 14:10:00,30.39,30.4,30.37,30.4,68800.0,20.0833,20.0899,20.0701,20.0899,68800.0
2009-11-30 14:20:00,30.4,30.41,30.38,30.41,69600.0,20.0899,20.0965,20.0767,20.0965,69600.0
2009-11-30 14:30:00,30.41,30.45,30.39,30.45,33100.0,20.0965,20.1229,20.0833,20.1229,33100.0
2009-11-30 14:40:00,30.44,30.44,30.38,30.42,107000.0,20.1163,20.1163,20.0767,20.1031,107000.0
2009-11-30 14:50:00,30.41,30.45,30.41,30.42,64400.0,20.0965,20.1229,20.0965,20.1031,64400.0
2009-11-30 15:00:00,30.43,30.55,30.42,30.55,109700.0,20.1097,20.189,20.1031,20.189,109700.0
2009-11-30 15:10:00,30.55,30.72,30.54,30.71,174200.0,20.189,20.3014,20.1824,20.2947,174200.0
2009-11-30 15:20:00,30.71,30.72,30.68,30.72,164500.0,20.2947,20.3014,20.2749,20.3014,164500.0
2009-11-30 15:30:00,30.72,30.76,30.69,30.74,207200.0,20.3014,20.3278,20.2815,20.3146,207200.0
2009-11-30 15:40:00,30.74,30.8,30.73,30.8,263000.0,20.3146,20.3542,20.308,20.3542,263000.0
2009-11-30 15:50:00,30.8,30.85,30.78,30.8,501200.0,20.3542,20.3873,20.341,20.3542,501200.0
2009-12-01 09:30:00,31.25,31.72,31.08,31.69,267500.0,20.6516,20.9622,20.5393,20.9424,267500.0
2009-12-01 09:40:00,31.68,31.89,31.51,31.54,490600.0,20.9358,21.0746,20.8234,20.8433,490600.0
2009-12-01 09:50:00,31.54,31.6,31.45,31.56,183100.0,20.8433,20.8829,20.7838,20.8565,183100.0
2009-12-01 10:00:00,31.54,31.63,31.51,31.6,204400.0,20.8433,20.9027,20.8234,20.8829,204400.0
2009-12-01 10:10:00,31.6,31.65,31.58,31.63,218400.0,20.8829,20.9159,20.8697,20.9027,218400.0
2009-12-01 10:20:00,31.62,31.74,31.61,31.74,190500.0,20.8961,20.9754,20.8895,20.9754,190500.0
2009-12-01 10:30:00,31.74,31.88,31.73,31.87,242400.0,20.9754,21.0679,20.9688,21.0613,242400.0
2009-12-01 10:40:00,31.88,31.9,31.79,31.88,159700.0,21.0679,21.0812,21.0085,21.0679,159700.0
2009-12-01 10:50:00,31.88,31.88,31.8,31.82,290700.0,21.0679,21.0679,21.0151,21.0283,290700.0
2009-12-01 11:00:00,31.82,31.91,31.77,31.77,263800.0,21.0283,21.0878,20.9952,20.9952,263800.0
2009-12-01 11:10:00,31.78,31.91,31.78,31.89,125600.0,21.0019,21.0878,21.0019,21.0746,125600.0
2009-12-01 11:20:00,31.88,31.92,31.85,31.87,122800.0,21.0679,21.0944,21.0481,21.0613,122800.0
2009-12-01 11:30:00,31.87,31.9,31.87,31.88,110100.0,21.0613,21.0812,21.0613,21.0679,110100.0
2009-12-01 11:40:00,31.88,31.9,31.87,31.89,70000.0,21.0679,21.0812,21.0613,21.0746,70000.0
2009-12-01 11:50:00,31.9,31.96,31.86,31.86,81300.0,21.0812,21.1208,21.0547,21.0547,81300.0
2009-12-01 12:00:00,31.86,31.92,31.85,31.85,110500.0,21.0547,21.0944,21.0481,21.0481,110500.0
2009-12-01 12:10:00,31.85,31.86,31.85,31.85,40800.0,21.0481,21.0547,21.0481,21.0481,40800.0
2009-12-01 12:20:00,31.85,31.86,31.79,31.81,119100.0,21.0481,21.0547,21.0085,21.0217,119100.0
2009-12-01 12:30:00,31.81,31.83,31.81,31.83,47500.0,21.0217,21.0349,21.0217,21.0349,47500.0
2009-12-01 12:40:00,31.82,31.83,31.79,31.81,39400.0,21.0283,21.0349,21.0085,21.0217,39400.0
2009-12-01 12:50:00,31.81,31.83,31.8,31.83,53300.0,21.0217,21.0349,21.0151,21.0349,53300.0
2009-12-01 13:00:00,31.83,31.85,31.81,31.82,101600.0,21.0349,21.0481,21.0217,21.0283,101600.0
2009-12-01 13:10:00,31.83,31.9,31.82,31.9,68300.0,21.0349,21.0812,21.0283,21.0812,68300.0
2009-12-01 13:20:00,31.89,31.91,31.85,31.85,78400.0,21.0746,21.0878,21.0481,21.0481,78400.0
2009-12-01 13:30:00,31.86,31.94,31.85,31.92,75600.0,21.0547,21.1076,21.0481,21.0944,75600.0
2009-12-01 13:40:00,31.93,31.93,31.91,31.92,66100.0,21.101,21.101,21.0878,21.0944,66100.0
2009-12-01 13:50:00,31.92,31.95,31.92,31.94,117200.0,21.0944,21.1142,21.0944,21.1076,117200.0
2009-12-01 14:00:00,31.94,31.94,31.89,31.9,136600.0,21.1076,21.1076,21.0746,21.0812,136600.0
2009-12-01 14:10:00,31.9,31.91,31.85,31.86,48300.0,21.0812,21.0878,21.0481,21.0547,48300.0
2009-12-01 14:20:00,31.86,31.86,31.83,31.84,69600.0,21.0547,21.0547,21.0349,21.0415,69600.0
2009-12-01 14:30:00,31.83,31.85,31.83,31.84,82800.0,21.0349,21.0481,21.0349,21.0415,82800.0
2009-12-01 14:40:00,31.84,31.85,31.77,31.81,129400.0,21.0415,21.0481,20.9952,21.0217,129400.0
2009-12-01 14:50:00,31.81,31.81,31.77,31.79,142300.0,21.0217,21.0217,20.9952,21.0085,142300.0
2009-12-01 15:00:00,31.79,31.8,31.74,31.74,127800.0,21.0085,21.0151,20.9754,20.9754,127800.0
2009-12-01 15:10:00,31.75,31.76,31.74,31.75,93800.0,20.982,20.9886,20.9754,20.982,93800.0
2009-12-01 15:20:00,31.76,31.79,31.75,31.78,99900.0,20.9886,21.0085,20.982,21.0019,99900.0
2009-12-01 15:30:00,31.78,31.78,31.61,31.61,352200.0,21.0019,21.0019,20.8895,20.8895,352200.0
2009-12-01 15:40:00,31.62,31.72,31.61,31.71,252800.0,20.8961,20.9622,20.8895,20.9556,252800.0
2009-12-01 15:50:00,31.71,31.75,31.63,31.65,587700.0,20.9556,20.982,20.9027,20.9159,587700.0
2009-12-02 09:30:00,31.0,31.68,30.9,31.57,196100.0,20.4864,20.9358,20.4203,20.8631,196100.0
2009-12-02 09:40:00,31.58,31.68,31.58,31.63,61600.0,20.8697,20.9358,20.8697,20.9027,61600.0
2009-12-02 09:50:00,31.63,31.78,31.62,31.76,91700.0,20.9027,21.0019,20.8961,20.9886,91700.0
2009-12-02 10:00:00,31.75,31.84,31.73,31.83,71700.0,20.982,21.0415,20.9688,21.0349,71700.0
2009-12-02 10:10:00,31.83,31.93,31.83,31.85,118900.0,21.0349,21.101,21.0349,21.0481,118900.0
2009-12-02 10:20:00,31.85,31.85,31.72,31.74,68500.0,21.0481,21.0481,20.9622,20.9754,68500.0
2009-12-02 10:30:00,31.74,31.75,31.6,31.62,105600.0,20.9754,20.982,20.8829,20.8961,105600.0
2009-12-02 10:40:00,31.62,31.68,31.6,31.64,94300.0,20.8961,20.9358,20.8829,20.9093,94300.0
2009-12-02 10:50:00,31.64,31.67,31.62,31.63,46300.0,20.9093,20.9292,20.8961,20.9027,46300.0
2009-12-02 11:00:00,31.64,31.64,31.6,31.64,93200.0,20.9093,20.9093,20.8829,20.9093,93200.0
2009-12-02 11:10:00,31.65,31.66,31.6,31.61,73400.0,20.9159,20.9226,20.8829,20.8895,73400.0
2009-12-02 11:20:00,31.62,31.72,31.6,31.71,96700.0,20.8961,20.9622,20.8829,20.9556,96700.0
2009-12-02 11:30:00,31.7,31.72,31.63,31.66,61600.0,20.949,20.9622,20.9027,20.9226,61600.0
2009-12-02 11:40:00,31.66,31.67,31.61,31.61,66900.0,20.9226,20.9292,20.8895,20.8895,66900.0
2009-12-02 11:50:00,31.61,31.63,31.6,31.62,77400.0,20.8895,20.9027,20.8829,20.8961,77400.0
2009-12-02 12:00:00,31.62,31.64,31.6,31.6,55000.0,20.8961,20.9093,20.8829,20.8829,55000.0
2009-12-02 12:10:00,31.61,31.64,31.58,31.59,105600.0,20.8895,20.9093,20.8697,20.8763,105600.0
2009-12-02 12:20:00,31.59,31.64,31.58,31.63,104500.0,20.8763,20.9093,20.8697,20.9027,104500.0
2009-12-02 12:30:00,31.63,31.64,31.59,31.59,58500.0,20.9027,20.9093,20.8763,20.8763,58500.0
2009-12-02 12:40:00,31.6,31.65,31.59,31.64,78400.0,20.8829,20.9159,20.8763,20.9093,78400.0
2009-12-02 12:50:00,31.64,31.65,31.62,31.64,39600.0,20.9093,20.9159,20.8961,20.9093,39600.0
2009-12-02 13:00:00,31.63,31.64,31.59,31.61,51100.0,20.9027,20.9093,20.8763,20.8895,51100.0
2009-12-02 13:10:00,31.61,31.63,31.59,31.59,54100.0,20.8895,20.9027,20.8763,20.8763,54100.0
2009-12-02 13:20:00,31.59,31.61,31.53,31.53,44000.0,20.8763,20.8895,20.8366,20.8366,44000.0
2009-12-02 13:30:00,31.53,31.57,31.5,31.53,56000.0,20.8366,20.8631,20.8168,20.8366,56000.0
2009-12-02 13:40:00,31.53,31.56,31.52,31.56,39000.0,20.8366,20.8565,20.83,20.8565,39000.0
2009-12-02 13:50:00,31.57,31.57,31.53,31.54,33000.0,20.8631,20.8631,20.8366,20.8433,33000.0
2009-12-02 14:00:00,31.53,31.56,31.47,31.5,101300.0,20.8366,20.8565,20.797,20.8168,101300.0
2009-12-02 14:10:00,31.51,31.53,31.46,31.47,56400.0,20.8234,20.8366,20.7904,20.797,56400.0
2009-12-02 14:20:00,31.48,31.53,31.47,31.51,59600.0,20.8036,20.8366,20.797,20.8234,59600.0
2009-12-02 14:30:00,31.51,31.57,31.5,31.54,66100.0,20.8234,20.8631,20.8168,20.8433,66100.0
2009-12-02 14:40:00,31.54,31.56,31.53,31.55,34900.0,20.8433,20.8565,20.8366,20.8499,34900.0
2009-12-02 14:50:00,31.56,31.57,31.53,31.53,82100.0,20.8565,20.8631,20.8366,20.8366,82100.0
2009-12-02 15:00:00,31.53,31.54,31.5,31.5,98000.0,20.8366,20.8433,20.8168,20.8168,98000.0
2009-12-02 15:10:00,31.51,31.57,31.48,31.53,173900.0,20.8234,20.8631,20.8036,20.8366,173900.0
2009-12-02 15:20:00,31.53,31.57,31.5,31.55,87100.0,20.8366,20.8631,20.8168,20.8499,87100.0
2009-12-02 15:30:00,31.55,31.59,31.53,31.56,146900.0,20.8499,20.8763,20.8366,20.8565,146900.0
2009-12-02 15:40:00,31.55,31.63,31.55,31.62,196600.0,20.8499,20.9027,20.8499,20.8961,196600.0
2009-12-02 15:50:00,31.63,31.63,31.55,31.59,201300.0,20.9027,20.9027,20.8499,20.8763,201300.0
2009-12-03 09:30:00,31.57,31.76,31.27,31.59,126000.0,20.8631,20.9886,20.6648,20.8763,126000.0
2009-12-03 09:40:00,31.6,31.65,31.53,31.56,81200.0,20.8829,20.9159,20.8366,20.8565,81200.0
2009-12-03 09:50:00,31.56,31.6,31.4,31.51,108500.0,20.8565,20.8829,20.7507,20.8234,108500.0
2009-12-03 10:00:00,31.51,31.53,31.39,31.51,206500.0,20.8234,20.8366,20.7441,20.8234,206500.0
2009-12-03 10:10:00,31.51,31.53,31.4,31.5,153000.0,20.8234,20.8366,20.7507,20.8168,153000.0
2009-12-03 10:20:00,31.5,31.66,31.47,31.65,102100.0,20.8168,20.9226,20.797,20.9159,102100.0
2009-12-03 10:30:00,31.66,31.66,31.56,31.63,91300.0,20.9226,20.9226,20.8565,20.9027,91300.0
2009-12-03 10:40:00,31.62,31.74,31.57,31.71,104900.0,20.8961,20.9754,20.8631,20.9556,104900.0
2009-12-03 10:50:00,31.7,31.76,31.69,31.69,68000.0,20.949,20.9886,20.9424,20.9424,68000.0
2009-12-03 11:00:00,31.69,31.82,31.68,31.76,125100.0,20.9424,21.0283,20.9358,20.9886,125100.0
2009-12-03 11:10:00,31.76,31.78,31.68,31.73,63200.0,20.9886,21.0019,20.9358,20.9688,63200.0
2009-12-03 11:20:00,31.73,31.76,31.63,31.66,73200.0,20.9688,20.9886,20.9027,20.9226,73200.0
2009-12-03 11:30:00,31.66,31.67,31.57,31.57,73400.0,20.9226,20.9292,20.8631,20.8631,73400.0
2009-12-03 11:40:00,31.57,31.58,31.52,31.57,74200.0,20.8631,20.8697,20.83,20.8631,74200.0
2009-12-03 11:50:00,31.56,31.61,31.54,31.58,55000.0,20.8565,20.8895,20.8433,20.8697,55000.0
2009-12-03 12:00:00,31.58,31.63,31.58,31.6,40300.0,20.8697,20.9027,20.8697,20.8829,40300.0
2009-12-03 12:10:00,31.6,31.63,31.57,31.61,42100.0,20.8829,20.9027,20.8631,20.8895,42100.0
2009-12-03 12:20:00,31.61,31.65,31.6,31.62,39400.0,20.8895,20.9159,20.8829,20.8961,39400.0
2009-12-03 12:30:00,31.61,31.66,31.58,31.58,37300.0,20.8895,20.9226,20.8697,20.8697,37300.0
2009-12-03 12:40:00,31.58,31.63,31.57,31.63,25300.0,20.8697,20.9027,20.8631,20.9027,25300.0
2009-12-03 12:50:00,31.62,31.68,31.62,31.67,26800.0,20.8961,20.9358,20.8961,20.9292,26800.0
2009-12-03 13:00:00,31.67,31.68,31.64,31.68,88100.0,20.9292,20.9358,20.9093,20.9358,88100.0
2009-12-03 13:10:00,31.68,31.7,31.63,31.7,46900.0,20.9358,20.949,20.9027,20.949,46900.0
2009-12-03 13:20:00,31.7,31.7,31.62,31.64,35000.0,20.949,20.949,20.8961,20.9093,35000.0
2009-12-03 13:30:00,31.65,31.67,31.62,31.63,32800.0,20.9159,20.9292,20.8961,20.9027,32800.0
2009-12-03 13:40:00,31.62,31.71,31.62,31.64,37000.0,20.8961,20.9556,20.8961,20.9093,37000.0
2009-12-03 13:50:00,31.65,31.67,31.62,31.63,27000.0,20.9159,20.9292,20.8961,20.9027,27000.0
2009-12-03 14:00:00,31.62,31.67,31.62,31.63,60900.0,20.8961,20.9292,20.8961,20.9027,60900.0
2009-12-03 14:10:00,31.63,31.67,31.62,31.63,46400.0,20.9027,20.9292,20.8961,20.9027,46400.0
2009-12-03 14:20:00,31.62,31.67,31.62,31.64,43800.0,20.8961,20.9292,20.8961,20.9093,43800.0
2009-12-03 14:30:00,31.64,31.64,31.59,31.59,40600.0,20.9093,20.9093,20.8763,20.8763,40600.0
2009-12-03 14:40:00,31.59,31.6,31.57,31.57,24900.0,20.8763,20.8829,20.8631,20.8631,24900.0
2009-12-03 14:50:00,31.57,31.59,31.53,31.54,60100.0,20.8631,20.8763,20.8366,20.8433,60100.0
2009-12-03 15:00:00,31.54,31.55,31.54,31.54,35400.0,20.8433,20.8499,20.8433,20.8433,35400.0
2009-12-03 15:10:00,31.55,31.55,31.52,31.52,53400.0,20.8499,20.8499,20.83,20.83,53400.0
2009-12-03 15:20:00,31.52,31.53,31.45,31.45,101200.0,20.83,20.8366,20.7838,20.7838,101200.0
2009-12-03 15:30:00,31.45,31.47,31.4,31.41,100200.0,20.7838,20.797,20.7507,20.7573,100200.0
2009-12-03 15:40:00,31.41,31.41,31.37,31.39,193100.0,20.7573,20.7573,20.7309,20.7441,193100.0
2009-12-03 15:50:00,31.4,31.4,31.3,31.34,344700.0,20.7507,20.7507,20.6846,20.7111,344700.0
2009-12-04 09:30:00,31.65,31.96,31.64,31.9,135000.0,20.9159,21.1208,20.9093,21.0812,135000.0
2009-12-04 09:40:00,31.92,31.98,31.91,31.97,89600.0,21.0944,21.134,21.0878,21.1274,89600.0
2009-12-04 09:50:00,31.97,31.98,31.84,31.84,102500.0,21.1274,21.134,21.0415,21.0415,102500.0
2009-12-04 10:00:00,31.85,31.88,31.71,31.84,115700.0,21.0481,21.0679,20.9556,21.0415,115700.0
2009-12-04 10:10:00,31.85,31.87,31.76,31.84,89600.0,21.0481,21.0613,20.9886,21.0415,89600.0
2009-12-04 10:20:00,31.84,31.89,31.79,31.86,76300.0,21.0415,21.0746,21.0085,21.0547,76300.0
2009-12-04 10:30:00,31.84,31.85,31.71,31.81,78900.0,21.0415,21.0481,20.9556,21.0217,78900.0
2009-12-04 10:40:00,31.81,31.86,31.76,31.81,80700.0,21.0217,21.0547,20.9886,21.0217,80700.0
2009-12-04 10:50:00,31.82,31.82,31.63,31.66,152400.0,21.0283,21.0283,20.9027,20.9226,152400.0
2009-12-04 11:00:00,31.66,31.76,31.64,31.72,120800.0,20.9226,20.9886,20.9093,20.9622,120800.0
2009-12-04 11:10:00,31.71,31.73,31.62,31.67,149000.0,20.9556,20.9688,20.8961,20.9292,149000.0
2009-12-04 11:20:00,31.66,31.74,31.56,31.56,78800.0,20.9226,20.9754,20.8565,20.8565,78800.0
2009-12-04 11:30:00,31.56,31.6,31.49,31.55,118400.0,20.8565,20.8829,20.8102,20.8499,118400.0
2009-12-04 11:40:00,31.54,31.54,31.29,31.31,206300.0,20.8433,20.8433,20.678,20.6913,206300.0
2009-12-04 11:50:00,31.31,31.36,31.19,31.29,92300.0,20.6913,20.7243,20.612,20.678,92300.0
2009-12-04 12:00:00,31.29,31.38,31.27,31.36,53100.0,20.678,20.7375,20.6648,20.7243,53100.0
2009-12-04 12:10:00,31.37,31.42,31.32,31.39,104700.0,20.7309,20.764,20.6979,20.7441,104700.0
2009-12-04 12:20:00,31.39,31.47,31.37,31.47,47100.0,20.7441,20.797,20.7309,20.797,47100.0
2009-12-04 12:30:00,31.47,31.51,31.43,31.5,70400.0,20.797,20.8234,20.7706,20.8168,70400.0
2009-12-04 12:40:00,31.5,31.54,31.45,31.5,45800.0,20.8168,20.8433,20.7838,20.8168,45800.0
2009-12-04 12:50:00,31.51,31.58,31.5,31.54,36300.0,20.8234,20.8697,20.8168,20.8433,36300.0
2009-12-04 13:00:00,31.55,31.57,31.5,31.57,57300.0,20.8499,20.8631,20.8168,20.8631,57300.0
2009-12-04 13:10:00,31.57,31.65,31.52,31.65,97800.0,20.8631,20.9159,20.83,20.9159,97800.0
2009-12-04 13:20:00,31.64,31.67,31.63,31.66,83200.0,20.9093,20.9292,20.9027,20.9226,83200.0
2009-12-04 13:30:00,31.66,31.69,31.64,31.69,97200.0,20.9226,20.9424,20.9093,20.9424,97200.0
2009-12-04 13:40:00,31.69,31.73,31.66,31.68,73300.0,20.9424,20.9688,20.9226,20.9358,73300.0
2009-12-04 13:50:00,31.69,31.7,31.54,31.58,79900.0,20.9424,20.949,20.8433,20.8697,79900.0
2009-12-04 14:00:00,31.57,31.62,31.5,31.52,68500.0,20.8631,20.8961,20.8168,20.83,68500.0
2009-12-04 14:10:00,31.52,31.58,31.5,31.52,78700.0,20.83,20.8697,20.8168,20.83,78700.0
2009-12-04 14:20:00,31.52,31.56,31.4,31.46,102300.0,20.83,20.8565,20.7507,20.7904,102300.0
2009-12-04 14:30:00,31.46,31.56,31.46,31.5,61300.0,20.7904,20.8565,20.7904,20.8168,61300.0
2009-12-04 14:40:00,31.5,31.55,31.48,31.53,97500.0,20.8168,20.8499,20.8036,20.8366,97500.0
2009-12-04 14:50:00,31.53,31.62,31.49,31.57,90100.0,20.8366,20.8961,20.8102,20.8631,90100.0
2009-12-04 15:00:00,31.56,31.59,31.52,31.52,80800.0,20.8565,20.8763,20.83,20.83,80800.0
2009-12-04 15:10:00,31.52,31.54,31.49,31.52,88200.0,20.83,20.8433,20.8102,20.83,88200.0
2009-12-04 15:20:00,31.52,31.61,31.51,31.56,111500.0,20.83,20.8895,20.8234,20.8565,111500.0
2009-12-04 15:30:00,31.56,31.59,31.47,31.48,134100.0,20.8565,20.8763,20.797,20.8036,134100.0
2009-12-04 15:40:00,31.49,31.54,31.47,31.51,158600.0,20.8102,20.8433,20.797,20.8234,158600.0
2009-12-04 15:50:00,31.51,31.56,31.47,31.55,253100.0,20.8234,20.8565,20.797,20.8499,253100.0
2009-12-07 09:30:00,31.51,31.69,31.4,31.52,157000.0,20.8234,20.9424,20.7507,20.83,157000.0
2009-12-07 09:40:00,31.53,31.6,31.42,31.52,87600.0,20.8366,20.8829,20.764,20.83,87600.0
2009-12-07 09:50:00,31.53,31.58,31.34,31.36,110100.0,20.8366,20.8697,20.7111,20.7243,110100.0
2009-12-07 10:00:00,31.35,31.39,31.23,31.28,103300.0,20.7177,20.7441,20.6384,20.6714,103300.0
2009-12-07 10:10:00,31.28,31.32,31.24,31.29,52600.0,20.6714,20.6979,20.645,20.678,52600.0
2009-12-07 10:20:00,31.29,31.34,31.28,31.33,53700.0,20.678,20.7111,20.6714,20.7045,53700.0
2009-12-07 10:30:00,31.33,31.38,31.3,31.3,48400.0,20.7045,20.7375,20.6846,20.6846,48400.0
2009-12-07 10:40:00,31.3,31.33,31.27,31.31,53700.0,20.6846,20.7045,20.6648,20.6913,53700.0
2009-12-07 10:50:00,31.32,31.41,31.32,31.37,61300.0,20.6979,20.7573,20.6979,20.7309,61300.0
2009-12-07 11:00:00,31.36,31.36,31.29,31.31,46600.0,20.7243,20.7243,20.678,20.6913,46600.0
2009-12-07 11:10:00,31.31,31.33,31.26,31.26,50700.0,20.6913,20.7045,20.6582,20.6582,50700.0
2009-12-07 11:20:00,31.26,31.27,31.17,31.2,85700.0,20.6582,20.6648,20.5987,20.6186,85700.0
2009-12-07 11:30:00,31.21,31.25,31.2,31.23,56600.0,20.6252,20.6516,20.6186,20.6384,56600.0
2009-12-07 11:40:00,31.22,31.23,31.2,31.2,59500.0,20.6318,20.6384,20.6186,20.6186,59500.0
2009-12-07 11:50:00,31.2,31.22,31.2,31.2,35400.0,20.6186,20.6318,20.6186,20.6186,35400.0
2009-12-07 12:00:00,31.2,31.24,31.17,31.22,69400.0,20.6186,20.645,20.5987,20.6318,69400.0
2009-12-07 12:10:00,31.22,31.23,31.17,31.21,45600.0,20.6318,20.6384,20.5987,20.6252,45600.0
2009-12-07 12:20:00,31.2,31.23,31.2,31.2,52500.0,20.6186,20.6384,20.6186,20.6186,52500.0
2009-12-07 12:30:00,31.21,31.27,31.2,31.22,86100.0,20.6252,20.6648,20.6186,20.6318,86100.0
2009-12-07 12:40:00,31.23,31.27,31.21,31.25,64100.0,20.6384,20.6648,20.6252,20.6516,64100.0
2009-12-07 12:50:00,31.25,31.26,31.2,31.2,51200.0,20.6516,20.6582,20.6186,20.6186,51200.0
2009-12-07 13:00:00,31.21,31.22,31.2,31.2,30000.0,20.6252,20.6318,20.6186,20.6186,30000.0
2009-12-07 13:10:00,31.21,31.26,31.2,31.22,69800.0,20.6252,20.6582,20.6186,20.6318,69800.0
2009-12-07 13:20:00,31.21,31.24,31.2,31.2,74800.0,20.6252,20.645,20.6186,20.6186,74800.0
2009-12-07 13:30:00,31.21,31.23,31.2,31.2,63000.0,20.6252,20.6384,20.6186,20.6186,63000.0
2009-12-07 13:40:00,31.21,31.22,31.2,31.2,31600.0,20.6252,20.6318,20.6186,20.6186,31600.0
2009-12-07 13:50:00,31.2,31.22,31.2,31.21,94600.0,20.6186,20.6318,20.6186,20.6252,94600.0
2009-12-07 14:00:00,31.2,31.22,31.2,31.2,44300.0,20.6186,20.6318,20.6186,20.6186,44300.0
2009-12-07 14:10:00,31.21,31.21,31.15,31.16,181900.0,20.6252,20.6252,20.5855,20.5921,181900.0
2009-12-07 14:20:00,31.15,31.17,31.14,31.14,44900.0,20.5855,20.5987,20.5789,20.5789,44900.0
2009-12-07 14:30:00,31.14,31.14,31.02,31.05,115400.0,20.5789,20.5789,20.4996,20.5194,115400.0
2009-12-07 14:40:00,31.04,31.04,31.0,31.01,96500.0,20.5128,20.5128,20.4864,20.493,96500.0
2009-12-07 14:50:00,31.01,31.08,31.0,31.05,72300.0,20.493,20.5393,20.4864,20.5194,72300.0
2009-12-07 15:00:00,31.06,31.07,31.01,31.02,101800.0,20.526,20.5327,20.493,20.4996,101800.0
2009-12-07 15:10:00,31.02,31.03,31.0,31.01,90200.0,20.4996,20.5062,20.4864,20.493,90200.0
2009-12-07 15:20:00,31.01,31.02,31.0,31.02,84500.0,20.493,20.4996,20.4864,20.4996,84500.0
2009-12-07 15:30:00,31.01,31.1,31.01,31.07,114000.0,20.493,20.5525,20.493,20.5327,114000.0
2009-12-07 15:40:00,31.08,31.11,31.05,31.06,158200.0,20.5393,20.5591,20.5194,20.526,158200.0
2009-12-07 15:50:00,31.06,31.06,31.04,31.06,176700.0,20.526,20.526,20.5128,20.526,176700.0
2009-12-08 09:30:00,30.79,31.04,30.6,30.71,302600.0,20.3476,20.5128,20.2221,20.2947,302600.0
2009-12-08 09:40:00,30.69,30.73,30.62,30.68,213900.0,20.2815,20.308,20.2353,20.2749,213900.0
2009-12-08 09:50:00,30.69,30.71,30.51,30.57,195700.0,20.2815,20.2947,20.1626,20.2022,195700.0
2009-12-08 10:00:00,30.57,30.58,30.46,30.48,167400.0,20.2022,20.2088,20.1295,20.1428,167400.0
2009-12-08 10:10:00,30.48,30.59,30.47,30.55,155400.0,20.1428,20.2154,20.1361,20.189,155400.0
2009-12-08 10:20:00,30.57,30.64,30.54,30.6,141800.0,20.2022,20.2485,20.1824,20.2221,141800.0
2009-12-08 10:30:00,30.6,30.68,30.53,30.54,85200.0,20.2221,20.2749,20.1758,20.1824,85200.0
2009-12-08 10:40:00,30.53,30.57,30.45,30.47,121700.0,20.1758,20.2022,20.1229,20.1361,121700.0
2009-12-08 10:50:00,30.47,30.55,30.41,30.5,122900.0,20.1361,20.189,20.0965,20.156,122900.0
2009-12-08 11:00:00,30.5,30.6,30.48,30.58,153400.0,20.156,20.2221,20.1428,20.2088,153400.0
2009-12-08 11:10:00,30.58,30.61,30.48,30.56,172000.0,20.2088,20.2287,20.1428,20.1956,172000.0
2009-12-08 11:20:00,30.56,30.62,30.53,30.57,103700.0,20.1956,20.2353,20.1758,20.2022,103700.0
2009-12-08 11:30:00,30.57,30.67,30.55,30.67,122600.0,20.2022,20.2683,20.189,20.2683,122600.0
2009-12-08 11:40:00,30.67,30.72,30.66,30.7,89300.0,20.2683,20.3014,20.2617,20.2881,89300.0
2009-12-08 11:50:00,30.69,30.74,30.68,30.74,62100.0,20.2815,20.3146,20.2749,20.3146,62100.0
2009-12-08 12:00:00,30.74,30.84,30.72,30.84,105700.0,20.3146,20.3807,20.3014,20.3807,105700.0
2009-12-08 12:10:00,30.84,30.94,30.84,30.91,109500.0,20.3807,20.4467,20.3807,20.4269,109500.0
2009-12-08 12:20:00,30.91,30.92,30.72,30.74,61400.0,20.4269,20.4335,20.3014,20.3146,61400.0
2009-12-08 12:30:00,30.74,30.76,30.69,30.71,44000.0,20.3146,20.3278,20.2815,20.2947,44000.0
2009-12-08 12:40:00,30.71,30.73,30.64,30.64,57200.0,20.2947,20.308,20.2485,20.2485,57200.0
2009-12-08 12:50:00,30.64,30.66,30.6,30.66,56400.0,20.2485,20.2617,20.2221,20.2617,56400.0
2009-12-08 13:00:00,30.66,30.68,30.63,30.66,56200.0,20.2617,20.2749,20.2419,20.2617,56200.0
2009-12-08 13:10:00,30.66,30.67,30.59,30.66,44600.0,20.2617,20.2683,20.2154,20.2617,44600.0
2009-12-08 13:20:00,30.66,30.68,30.61,30.65,39100.0,20.2617,20.2749,20.2287,20.2551,39100.0
2009-12-08 13:30:00,30.65,30.75,30.65,30.73,35400.0,20.2551,20.3212,20.2551,20.308,35400.0
2009-12-08 13:40:00,30.72,30.78,30.72,30.76,100900.0,20.3014,20.341,20.3014,20.3278,100900.0
2009-12-08 13:50:00,30.77,30.82,30.75,30.82,73600.0,20.3344,20.3674,20.3212,20.3674,73600.0
2009-12-08 14:00:00,30.81,30.85,30.79,30.83,108200.0,20.3608,20.3873,20.3476,20.374,108200.0
2009-12-08 14:10:00,30.82,30.84,30.78,30.8,109500.0,20.3674,20.3807,20.341,20.3542,109500.0
2009-12-08 14:20:00,30.8,30.81,30.71,30.76,122000.0,20.3542,20.3608,20.2947,20.3278,122000.0
2009-12-08 14:30:00,30.76,30.82,30.72,30.8,171600.0,20.3278,20.3674,20.3014,20.3542,171600.0
2009-12-08 14:40:00,30.79,30.82,30.75,30.79,116500.0,20.3476,20.3674,20.3212,20.3476,116500.0
2009-12-08 14:50:00,30.79,30.79,30.73,30.79,182400.0,20.3476,20.3476,20.308,20.3476,182400.0
2009-12-08 15:00:00,30.79,30.8,30.7,30.71,133400.0,20.3476,20.3542,20.2881,20.2947,133400.0
2009-12-08 15:10:00,30.71,30.73,30.66,30.73,179400.0,20.2947,20.308,20.2617,20.308,179400.0
2009-12-08 15:20:00,30.72,30.79,30.71,30.75,187300.0,20.3014,20.3476,20.2947,20.3212,187300.0
2009-12-08 15:30:00,30.74,30.81,30.73,30.75,193200.0,20.3146,20.3608,20.308,20.3212,193200.0
2009-12-08 15:40:00,30.74,30.87,30.74,30.87,197200.0,20.3146,20.4005,20.3146,20.4005,197200.0
2009-12-08 15:50:00,30.87,30.87,30.79,30.79,376000.0,20.4005,20.4005,20.3476,20.3476,376000.0
2009-12-09 09:30:00,30.72,30.85,30.55,30.56,103600.0,20.3014,20.3873,20.189,20.1956,103600.0
2009-12-09 09:40:00,30.55,30.57,30.44,30.48,95800.0,20.189,20.2022,20.1163,20.1428,95800.0
2009-12-09 09:50:00,30.49,30.62,30.46,30.56,77500.0,20.1494,20.2353,20.1295,20.1956,77500.0
2009-12-09 10:00:00,30.55,30.58,30.49,30.5,62000.0,20.189,20.2088,20.1494,20.156,62000.0
2009-12-09 10:10:00,30.51,30.55,30.5,30.53,55500.0,20.1626,20.189,20.156,20.1758,55500.0
2009-12-09 10:20:00,30.53,30.54,30.41,30.47,68900.0,20.1758,20.1824,20.0965,20.1361,68900.0
2009-12-09 10:30:00,30.48,30.53,30.42,30.52,129100.0,20.1428,20.1758,20.1031,20.1692,129100.0
2009-12-09 10:40:00,30.52,30.68,30.48,30.66,80300.0,20.1692,20.2749,20.1428,20.2617,80300.0
2009-12-09 10:50:00,30.66,30.7,30.63,30.63,61900.0,20.2617,20.2881,20.2419,20.2419,61900.0
2009-12-09 11:00:00,30.63,30.73,30.63,30.69,63500.0,20.2419,20.308,20.2419,20.2815,63500.0
2009-12-09 11:10:00,30.69,30.71,30.63,30.63,62800.0,20.2815,20.2947,20.2419,20.2419,62800.0
2009-12-09 11:20:00,30.64,30.64,30.57,30.58,50800.0,20.2485,20.2485,20.2022,20.2088,50800.0
2009-12-09 11:30:00,30.58,30.68,30.53,30.53,87200.0,20.2088,20.2749,20.1758,20.1758,87200.0
2009-12-09 11:40:00,30.52,30.52,30.41,30.43,164000.0,20.1692,20.1692,20.0965,20.1097,164000.0
2009-12-09 11:50:00,30.43,30.48,30.41,30.46,69900.0,20.1097,20.1428,20.0965,20.1295,69900.0
2009-12-09 12:00:00,30.46,30.54,30.43,30.51,79400.0,20.1295,20.1824,20.1097,20.1626,79400.0
2009-12-09 12:10:00,30.52,30.54,30.47,30.48,38600.0,20.1692,20.1824,20.1361,20.1428,38600.0
2009-12-09 12:20:00,30.48,30.52,30.46,30.52,51400.0,20.1428,20.1692,20.1295,20.1692,51400.0
2009-12-09 12:30:00,30.51,30.51,30.45,30.46,39700.0,20.1626,20.1626,20.1229,20.1295,39700.0
2009-12-09 12:40:00,30.46,30.47,30.4,30.43,72900.0,20.1295,20.1361,20.0899,20.1097,72900.0
2009-12-09 12:50:00,30.44,30.47,30.42,30.45,49800.0,20.1163,20.1361,20.1031,20.1229,49800.0
2009-12-09 13:00:00,30.46,30.46,30.38,30.41,98900.0,20.1295,20.1295,20.0767,20.0965,98900.0
2009-12-09 13:10:00,30.42,30.49,30.42,30.47,50600.0,20.1031,20.1494,20.1031,20.1361,50600.0
2009-12-09 13:20:00,30.48,30.48,30.41,30.44,37400.0,20.1428,20.1428,20.0965,20.1163,37400.0
2009-12-09 13:30:00,30.44,30.45,30.38,30.38,58600.0,20.1163,20.1229,20.0767,20.0767,58600.0
2009-12-09 13:40:00,30.4,30.41,30.33,30.35,78300.0,20.0899,20.0965,20.0436,20.0568,78300.0
2009-12-09 13:50:00,30.36,30.41,30.34,30.35,77100.0,20.0634,20.0965,20.0502,20.0568,77100.0
2009-12-09 14:00:00,30.35,30.48,30.34,30.48,57000.0,20.0568,20.1428,20.0502,20.1428,57000.0
2009-12-09 14:10:00,30.48,30.48,30.35,30.36,65100.0,20.1428,20.1428,20.0568,20.0634,65100.0
2009-12-09 14:20:00,30.36,30.38,30.31,30.32,75300.0,20.0634,20.0767,20.0304,20.037,75300.0
2009-12-09 14:30:00,30.32,30.46,30.32,30.43,54600.0,20.037,20.1295,20.037,20.1097,54600.0
2009-12-09 14:40:00,30.43,30.49,30.42,30.47,43400.0,20.1097,20.1494,20.1031,20.1361,43400.0
2009-12-09 14:50:00,30.47,30.5,30.44,30.44,55600.0,20.1361,20.156,20.1163,20.1163,55600.0
2009-12-09 15:00:00,30.45,30.54,30.44,30.5,118700.0,20.1229,20.1824,20.1163,20.156,118700.0
2009-12-09 15:10:00,30.49,30.53,30.48,30.51,115700.0,20.1494,20.1758,20.1428,20.1626,115700.0
2009-12-09 15:20:00,30.5,30.56,30.5,30.55,197700.0,20.156,20.1956,20.156,20.189,197700.0
2009-12-09 15:30:00,30.55,30.56,30.52,30.54,163700.0,20.189,20.1956,20.1692,20.1824,163700.0
2009-12-09 15:40:00,30.53,30.54,30.49,30.49,281200.0,20.1758,20.1824,20.1494,20.1494,281200.0
2009-12-09 15:50:00,30.49,30.54,30.47,30.49,369200.0,20.1494,20.1824,20.1361,20.1494,369200.0
2009-12-10 09:30:00,30.56,30.98,30.56,30.86,153400.0,20.1956,20.4732,20.1956,20.3939,153400.0
2009-12-10 09:40:00,30.85,30.95,30.78,30.82,125000.0,20.3873,20.4534,20.341,20.3674,125000.0
2009-12-10 09:50:00,30.83,30.83,30.66,30.66,112400.0,20.374,20.374,20.2617,20.2617,112400.0
2009-12-10 10:00:00,30.66,30.76,30.65,30.69,97900.0,20.2617,20.3278,20.2551,20.2815,97900.0
2009-12-10 10:10:00,30.7,30.71,30.59,30.62,105600.0,20.2881,20.2947,20.2154,20.2353,105600.0
2009-12-10 10:20:00,30.61,30.66,30.57,30.61,196400.0,20.2287,20.2617,20.2022,20.2287,196400.0
2009-12-10 10:30:00,30.61,30.61,30.57,30.6,62300.0,20.2287,20.2287,20.2022,20.2221,62300.0
2009-12-10 10:40:00,30.59,30.62,30.52,30.57,70200.0,20.2154,20.2353,20.1692,20.2022,70200.0
2009-12-10 10:50:00,30.56,30.6,30.53,30.59,41900.0,20.1956,20.2221,20.1758,20.2154,41900.0
2009-12-10 11:00:00,30.58,30.6,30.52,30.53,49900.0,20.2088,20.2221,20.1692,20.1758,49900.0
2009-12-10 11:10:00,30.53,30.61,30.49,30.56,76400.0,20.1758,20.2287,20.1494,20.1956,76400.0
2009-12-10 11:20:00,30.57,30.57,30.47,30.5,86200.0,20.2022,20.2022,20.1361,20.156,86200.0
2009-12-10 11:30:00,30.51,30.52,30.45,30.49,127300.0,20.1626,20.1692,20.1229,20.1494,127300.0
2009-12-10 11:40:00,30.49,30.5,30.43,30.46,72600.0,20.1494,20.156,20.1097,20.1295,72600.0
2009-12-10 11:50:00,30.46,30.46,30.36,30.36,56400.0,20.1295,20.1295,20.0634,20.0634,56400.0
2009-12-10 12:00:00,30.36,30.36,30.33,30.33,79200.0,20.0634,20.0634,20.0436,20.0436,79200.0
2009-12-10 12:10:00,30.33,30.34,30.29,30.3,61000.0,20.0436,20.0502,20.0172,20.0238,61000.0
2009-12-10 12:20:00,30.3,30.32,30.25,30.25,71700.0,20.0238,20.037,19.9908,19.9908,71700.0
2009-12-10 12:30:00,30.26,30.29,30.24,30.27,77000.0,19.9974,20.0172,19.9841,20.004,77000.0
2009-12-10 12:40:00,30.27,30.33,30.26,30.32,106800.0,20.004,20.0436,19.9974,20.037,106800.0
2009-12-10 12:50:00,30.32,30.32,30.29,30.31,64600.0,20.037,20.037,20.0172,20.0304,64600.0
2009-12-10 13:00:00,30.31,30.32,30.24,30.26,76100.0,20.0304,20.037,19.9841,19.9974,76100.0
2009-12-10 13:10:00,30.25,30.26,30.19,30.19,79100.0,19.9908,19.9974,19.9511,19.9511,79100.0
2009-12-10 13:20:00,30.2,30.28,30.19,30.27,47200.0,19.9577,20.0106,19.9511,20.004,47200.0
2009-12-10 13:30:00,30.27,30.32,30.25,30.32,54400.0,20.004,20.037,19.9908,20.037,54400.0
2009-12-10 13:40:00,30.32,30.34,30.31,30.31,48400.0,20.037,20.0502,20.0304,20.0304,48400.0
2009-12-10 13:50:00,30.32,30.38,30.31,30.38,33000.0,20.037,20.0767,20.0304,20.0767,33000.0
2009-12-10 14:00:00,30.39,30.42,30.38,30.41,62400.0,20.0833,20.1031,20.0767,20.0965,62400.0
2009-12-10 14:10:00,30.41,30.43,30.4,30.43,40200.0,20.0965,20.1097,20.0899,20.1097,40200.0
2009-12-10 14:20:00,30.42,30.45,30.42,30.43,61700.0,20.1031,20.1229,20.1031,20.1097,61700.0
2009-12-10 14:30:00,30.42,30.42,30.36,30.36,48600.0,20.1031,20.1031,20.0634,20.0634,48600.0
2009-12-10 14:40:00,30.36,30.37,30.3,30.3,67400.0,20.0634,20.0701,20.0238,20.0238,67400.0
2009-12-10 14:50:00,30.29,30.31,30.29,30.31,27500.0,20.0172,20.0304,20.0172,20.0304,27500.0
2009-12-10 15:00:00,30.31,30.36,30.3,30.36,112900.0,20.0304,20.0634,20.0238,20.0634,112900.0
2009-12-10 15:10:00,30.36,30.41,30.35,30.41,255700.0,20.0634,20.0965,20.0568,20.0965,255700.0
2009-12-10 15:20:00,30.41,30.44,30.39,30.42,361800.0,20.0965,20.1163,20.0833,20.1031,361800.0
2009-12-10 15:30:00,30.42,30.45,30.38,30.45,264300.0,20.1031,20.1229,20.0767,20.1229,264300.0
2009-12-10 15:40:00,30.45,30.49,30.44,30.48,428500.0,20.1229,20.1494,20.1163,20.1428,428500.0
2009-12-10 15:50:00,30.48,30.52,30.46,30.5,698600.0,20.1428,20.1692,20.1295,20.156,698600.0
2009-12-11 09:30:00,30.71,30.91,30.6,30.88,165000.0,20.2947,20.4269,20.2221,20.4071,165000.0
2009-12-11 09:40:00,30.89,30.92,30.7,30.7,114000.0,20.4137,20.4335,20.2881,20.2881,114000.0
2009-12-11 09:50:00,30.7,31.0,30.69,30.96,288100.0,20.2881,20.4864,20.2815,20.46,288100.0
2009-12-11 10:00:00,30.95,31.03,30.85,30.86,109500.0,20.4534,20.5062,20.3873,20.3939,109500.0
2009-12-11 10:10:00,30.87,30.88,30.72,30.75,99700.0,20.4005,20.4071,20.3014,20.3212,99700.0
2009-12-11 10:20:00,30.74,30.75,30.65,30.67,120500.0,20.3146,20.3212,20.2551,20.2683,120500.0
2009-12-11 10:30:00,30.68,30.7,30.67,30.68,225600.0,20.2749,20.2881,20.2683,20.2749,225600.0
2009-12-11 10:40:00,30.68,30.7,30.65,30.67,44600.0,20.2749,20.2881,20.2551,20.2683,44600.0
2009-12-11 10:50:00,30.67,30.7,30.67,30.69,41900.0,20.2683,20.2881,20.2683,20.2815,41900.0
2009-12-11 11:00:00,30.68,30.7,30.65,30.67,34700.0,20.2749,20.2881,20.2551,20.2683,34700.0
2009-12-11 11:10:00,30.67,30.7,30.66,30.68,54900.0,20.2683,20.2881,20.2617,20.2749,54900.0
2009-12-11 11:20:00,30.68,30.69,30.61,30.67,40400.0,20.2749,20.2815,20.2287,20.2683,40400.0
2009-12-11 11:30:00,30.65,30.69,30.63,30.69,40900.0,20.2551,20.2815,20.2419,20.2815,40900.0
2009-12-11 11:40:00,30.68,30.69,30.61,30.65,58000.0,20.2749,20.2815,20.2287,20.2551,58000.0
2009-12-11 11:50:00,30.64,30.67,30.61,30.67,51000.0,20.2485,20.2683,20.2287,20.2683,51000.0
2009-12-11 12:00:00,30.67,30.7,30.67,30.7,58200.0,20.2683,20.2881,20.2683,20.2881,58200.0
2009-12-11 12:10:00,30.7,30.7,30.67,30.68,124400.0,20.2881,20.2881,20.2683,20.2749,124400.0
2009-12-11 12:20:00,30.68,30.69,30.67,30.68,71100.0,20.2749,20.2815,20.2683,20.2749,71100.0
2009-12-11 12:30:00,30.67,30.67,30.63,30.65,69300.0,20.2683,20.2683,20.2419,20.2551,69300.0
2009-12-11 12:40:00,30.65,30.65,30.57,30.59,60000.0,20.2551,20.2551,20.2022,20.2154,60000.0
2009-12-11 12:50:00,30.6,30.6,30.57,30.58,95600.0,20.2221,20.2221,20.2022,20.2088,95600.0
2009-12-11 13:00:00,30.58,30.61,30.57,30.57,98400.0,20.2088,20.2287,20.2022,20.2022,98400.0
2009-12-11 13:10:00,30.58,30.58,30.51,30.52,84800.0,20.2088,20.2088,20.1626,20.1692,84800.0
2009-12-11 13:20:00,30.51,30.52,30.47,30.48,113200.0,20.1626,20.1692,20.1361,20.1428,113200.0
2009-12-11 13:30:00,30.49,30.49,30.45,30.45,91400.0,20.1494,20.1494,20.1229,20.1229,91400.0
2009-12-11 13:40:00,30.46,30.46,30.4,30.46,117500.0,20.1295,20.1295,20.0899,20.1295,117500.0
2009-12-11 13:50:00,30.46,30.52,30.46,30.51,43700.0,20.1295,20.1692,20.1295,20.1626,43700.0
2009-12-11 14:00:00,30.52,30.61,30.51,30.57,100300.0,20.1692,20.2287,20.1626,20.2022,100300.0
2009-12-11 14:10:00,30.57,30.58,30.5,30.51,64500.0,20.2022,20.2088,20.156,20.1626,64500.0
2009-12-11 14:20:00,30.51,30.51,30.47,30.47,56800.0,20.1626,20.1626,20.1361,20.1361,56800.0
2009-12-11 14:30:00,30.48,30.48,30.44,30.47,59800.0,20.1428,20.1428,20.1163,20.1361,59800.0
2009-12-11 14:40:00,30.47,30.54,30.45,30.52,90300.0,20.1361,20.1824,20.1229,20.1692,90300.0
2009-12-11 14:50:00,30.52,30.56,30.49,30.49,82800.0,20.1692,20.1956,20.1494,20.1494,82800.0
2009-12-11 15:00:00,30.49,30.49,30.44,30.44,53500.0,20.1494,20.1494,20.1163,20.1163,53500.0
2009-12-11 15:10:00,30.45,30.51,30.44,30.48,103700.0,20.1229,20.1626,20.1163,20.1428,103700.0
2009-12-11 15:20:00,30.48,30.53,30.45,30.53,117400.0,20.1428,20.1758,20.1229,20.1758,117400.0
2009-12-11 15:30:00,30.53,30.61,30.53,30.61,87700.0,20.1758,20.2287,20.1758,20.2287,87700.0
2009-12-11 15:40:00,30.6,30.6,30.52,30.53,197300.0,20.2221,20.2221,20.1692,20.1758,197300.0
2009-12-11 15:50:00,30.54,30.55,30.47,30.5,493800.0,20.1824,20.189,20.1361,20.156,493800.0
2009-12-14 09:30:00,30.7,30.81,30.46,30.47,155800.0,20.2881,20.3608,20.1295,20.1361,155800.0
2009-12-14 09:40:00,30.48,30.57,30.39,30.42,163300.0,20.1428,20.2022,20.0833,20.1031,163300.0
2009-12-14 09:50:00,30.41,30.51,30.27,30.36,187700.0,20.0965,20.1626,20.004,20.0634,187700.0
2009-12-14 10:00:00,30.35,30.35,30.17,30.18,224000.0,20.0568,20.0568,19.9379,19.9445,224000.0
2009-12-14 10:10:00,30.19,30.19,30.01,30.06,297900.0,19.9511,19.9511,19.8322,19.8652,297900.0
2009-12-14 10:20:00,30.06,30.21,30.03,30.05,271000.0,19.8652,19.9643,19.8454,19.8586,271000.0
2009-12-14 10:30:00,30.05,30.06,30.0,30.01,168100.0,19.8586,19.8652,19.8255,19.8322,168100.0
2009-12-14 10:40:00,30.02,30.06,30.0,30.05,150500.0,19.8388,19.8652,19.8255,19.8586,150500.0
2009-12-14 10:50:00,30.05,30.13,30.03,30.03,92700.0,19.8586,19.9115,19.8454,19.8454,92700.0
2009-12-14 11:00:00,30.04,30.06,30.01,30.03,85900.0,19.852,19.8652,19.8322,19.8454,85900.0
2009-12-14 11:10:00,30.03,30.03,30.0,30.03,78300.0,19.8454,19.8454,19.8255,19.8454,78300.0
2009-12-14 11:20:00,30.03,30.09,30.02,30.09,104000.0,19.8454,19.885,19.8388,19.885,104000.0
2009-12-14 11:30:00,30.08,30.09,30.03,30.08,93300.0,19.8784,19.885,19.8454,19.8784,93300.0
2009-12-14 11:40:00,30.08,30.09,30.04,30.04,75800.0,19.8784,19.885,19.852,19.852,75800.0
2009-12-14 11:50:00,30.04,30.11,30.03,30.11,41700.0,19.852,19.8982,19.8454,19.8982,41700.0
2009-12-14 12:00:00,30.11,30.18,30.11,30.17,59800.0,19.8982,19.9445,19.8982,19.9379,59800.0
2009-12-14 12:10:00,30.18,30.19,30.14,30.14,34900.0,19.9445,19.9511,19.9181,19.9181,34900.0
2009-12-14 12:20:00,30.15,30.15,30.06,30.06,160700.0,19.9247,19.9247,19.8652,19.8652,160700.0
2009-12-14 12:30:00,30.07,30.07,30.02,30.02,51100.0,19.8718,19.8718,19.8388,19.8388,51100.0
2009-12-14 12:40:00,30.02,30.03,30.0,30.0,71300.0,19.8388,19.8454,19.8255,19.8255,71300.0
2009-12-14 12:50:00,30.0,30.01,29.92,29.92,190700.0,19.8255,19.8322,19.7727,19.7727,190700.0
2009-12-14 13:00:00,29.92,30.02,29.91,30.01,91400.0,19.7727,19.8388,19.7661,19.8322,91400.0
2009-12-14 13:10:00,30.02,30.05,29.99,30.05,43300.0,19.8388,19.8586,19.8189,19.8586,43300.0
2009-12-14 13:20:00,30.05,30.12,30.05,30.11,64000.0,19.8586,19.9048,19.8586,19.8982,64000.0
2009-12-14 13:30:00,30.11,30.13,30.09,30.13,137900.0,19.8982,19.9115,19.885,19.9115,137900.0
2009-12-14 13:40:00,30.13,30.19,30.13,30.18,121700.0,19.9115,19.9511,19.9115,19.9445,121700.0
2009-12-14 13:50:00,30.17,30.28,30.17,30.26,285000.0,19.9379,20.0106,19.9379,19.9974,285000.0
2009-12-14 14:00:00,30.26,30.26,30.21,30.24,103700.0,19.9974,19.9974,19.9643,19.9841,103700.0
2009-12-14 14:10:00,30.23,30.26,30.22,30.22,74800.0,19.9775,19.9974,19.9709,19.9709,74800.0
2009-12-14 14:20:00,30.22,30.25,30.22,30.24,54500.0,19.9709,19.9908,19.9709,19.9841,54500.0
2009-12-14 14:30:00,30.24,30.31,30.24,30.3,104500.0,19.9841,20.0304,19.9841,20.0238,104500.0
2009-12-14 14:40:00,30.3,30.31,30.25,30.25,107800.0,20.0238,20.0304,19.9908,19.9908,107800.0
2009-12-14 14:50:00,30.26,30.28,30.25,30.27,160100.0,19.9974,20.0106,19.9908,20.004,160100.0
2009-12-14 15:00:00,30.27,30.27,30.19,30.2,106800.0,20.004,20.004,19.9511,19.9577,106800.0
2009-12-14 15:10:00,30.19,30.2,30.18,30.2,70400.0,19.9511,19.9577,19.9445,19.9577,70400.0
2009-12-14 15:20:00,30.2,30.2,30.17,30.18,119500.0,19.9577,19.9577,19.9379,19.9445,119500.0
2009-12-14 15:30:00,30.18,30.2,30.17,30.2,306000.0,19.9445,19.9577,19.9379,19.9577,306000.0
2009-12-14 15:40:00,30.19,30.2,30.16,30.2,171200.0,19.9511,19.9577,19.9313,19.9577,171200.0
2009-12-14 15:50:00,30.19,30.23,30.19,30.22,504000.0,19.9511,19.9775,19.9511,19.9709,504000.0
2009-12-15 09:30:00,30.32,30.43,30.2,30.29,192600.0,20.037,20.1097,19.9577,20.0172,192600.0
2009-12-15 09:40:00,30.3,30.51,30.29,30.5,222300.0,20.0238,20.1626,20.0172,20.156,222300.0
2009-12-15 09:50:00,30.5,30.55,30.46,30.47,150100.0,20.156,20.189,20.1295,20.1361,150100.0
2009-12-15 10:00:00,30.47,30.54,30.47,30.53,89300.0,20.1361,20.1824,20.1361,20.1758,89300.0
2009-12-15 10:10:00,30.53,30.56,30.5,30.56,90300.0,20.1758,20.1956,20.156,20.1956,90300.0
2009-12-15 10:20:00,30.56,30.61,30.52,30.59,93100.0,20.1956,20.2287,20.1692,20.2154,93100.0
2009-12-15 10:30:00,30.6,30.66,30.56,30.64,74000.0,20.2221,20.2617,20.1956,20.2485,74000.0
2009-12-15 10:40:00,30.64,30.73,30.64,30.73,54300.0,20.2485,20.308,20.2485,20.308,54300.0
2009-12-15 10:50:00,30.73,30.79,30.73,30.78,146900.0,20.308,20.3476,20.308,20.341,146900.0
2009-12-15 11:00:00,30.79,30.79,30.73,30.79,104300.0,20.3476,20.3476,20.308,20.3476,104300.0
2009-12-15 11:10:00,30.79,30.83,30.75,30.8,102400.0,20.3476,20.374,20.3212,20.3542,102400.0
2009-12-15 11:20:00,30.8,30.89,30.79,30.88,121600.0,20.3542,20.4137,20.3476,20.4071,121600.0
2009-12-15 11:30:00,30.87,30.95,30.87,30.9,120300.0,20.4005,20.4534,20.4005,20.4203,120300.0
2009-12-15 11:40:00,30.89,31.0,30.89,30.97,140400.0,20.4137,20.4864,20.4137,20.4666,140400.0
2009-12-15 11:50:00,30.97,31.0,30.97,30.99,74100.0,20.4666,20.4864,20.4666,20.4798,74100.0
2009-12-15 12:00:00,30.99,31.0,30.99,30.99,33600.0,20.4798,20.4864,20.4798,20.4798,33600.0
2009-12-15 12:10:00,30.99,31.0,30.88,30.88,60400.0,20.4798,20.4864,20.4071,20.4071,60400.0
2009-12-15 12:20:00,30.89,30.95,30.86,30.92,116800.0,20.4137,20.4534,20.3939,20.4335,116800.0
2009-12-15 12:30:00,30.92,30.94,30.91,30.93,51500.0,20.4335,20.4467,20.4269,20.4401,51500.0
2009-12-15 12:40:00,30.94,30.96,30.92,30.93,38900.0,20.4467,20.46,20.4335,20.4401,38900.0
2009-12-15 12:50:00,30.92,30.96,30.92,30.95,70500.0,20.4335,20.46,20.4335,20.4534,70500.0
2009-12-15 13:00:00,30.94,30.99,30.89,30.96,98300.0,20.4467,20.4798,20.4137,20.46,98300.0
2009-12-15 13:10:00,30.97,30.97,30.94,30.95,51300.0,20.4666,20.4666,20.4467,20.4534,51300.0
2009-12-15 13:20:00,30.96,30.99,30.94,30.96,115200.0,20.46,20.4798,20.4467,20.46,115200.0
2009-12-15 13:30:00,30.96,30.98,30.96,30.96,76600.0,20.46,20.4732,20.46,20.46,76600.0
2009-12-15 13:40:00,30.96,30.96,30.88,30.9,111900.0,20.46,20.46,20.4071,20.4203,111900.0
2009-12-15 13:50:00,30.9,30.94,30.89,30.93,59100.0,20.4203,20.4467,20.4137,20.4401,59100.0
2009-12-15 14:00:00,30.93,30.94,30.9,30.9,53900.0,20.4401,20.4467,20.4203,20.4203,53900.0
2009-12-15 14:10:00,30.9,30.93,30.89,30.93,69700.0,20.4203,20.4401,20.4137,20.4401,69700.0
2009-12-15 14:20:00,30.92,30.94,30.89,30.93,95700.0,20.4335,20.4467,20.4137,20.4401,95700.0
2009-12-15 14:30:00,30.92,30.98,30.91,30.94,153300.0,20.4335,20.4732,20.4269,20.4467,153300.0
2009-12-15 14:40:00,30.93,30.96,30.93,30.94,62400.0,20.4401,20.46,20.4401,20.4467,62400.0
2009-12-15 14:50:00,30.93,30.94,30.9,30.92,63800.0,20.4401,20.4467,20.4203,20.4335,63800.0
2009-12-15 15:00:00,30.92,30.92,30.87,30.87,95100.0,20.4335,20.4335,20.4005,20.4005,95100.0
2009-12-15 15:10:00,30.88,30.88,30.78,30.8,138300.0,20.4071,20.4071,20.341,20.3542,138300.0
2009-12-15 15:20:00,30.8,30.8,30.72,30.75,150100.0,20.3542,20.3542,20.3014,20.3212,150100.0
2009-12-15 15:30:00,30.74,30.75,30.63,30.63,272100.0,20.3146,20.3212,20.2419,20.2419,272100.0
2009-12-15 15:40:00,30.64,30.64,30.55,30.56,375900.0,20.2485,20.2485,20.189,20.1956,375900.0
2009-12-15 15:50:00,30.56,30.63,30.55,30.63,530800.0,20.1956,20.2419,20.189,20.2419,530800.0
2009-12-16 09:30:00,31.03,31.35,30.72,31.25,237000.0,20.5062,20.7177,20.3014,20.6516,237000.0
2009-12-16 09:40:00,31.25,31.25,31.2,31.21,202800.0,20.6516,20.6516,20.6186,20.6252,202800.0
2009-12-16 09:50:00,31.21,31.33,31.2,31.3,111600.0,20.6252,20.7045,20.6186,20.6846,111600.0
2009-12-16 10:00:00,31.3,31.4,31.29,31.4,114000.0,20.6846,20.7507,20.678,20.7507,114000.0
2009-12-16 10:10:00,31.4,31.45,31.39,31.43,122000.0,20.7507,20.7838,20.7441,20.7706,122000.0
2009-12-16 10:20:00,31.43,31.47,31.34,31.34,116900.0,20.7706,20.797,20.7111,20.7111,116900.0
2009-12-16 10:30:00,31.35,31.36,31.27,31.33,109800.0,20.7177,20.7243,20.6648,20.7045,109800.0
2009-12-16 10:40:00,31.32,31.42,31.32,31.42,61800.0,20.6979,20.764,20.6979,20.764,61800.0
2009-12-16 10:50:00,31.42,31.46,31.39,31.39,87700.0,20.764,20.7904,20.7441,20.7441,87700.0
2009-12-16 11:00:00,31.39,31.4,31.34,31.4,71100.0,20.7441,20.7507,20.7111,20.7507,71100.0
2009-12-16 11:10:00,31.4,31.44,31.4,31.42,60100.0,20.7507,20.7772,20.7507,20.764,60100.0
2009-12-16 11:20:00,31.41,31.46,31.37,31.44,76300.0,20.7573,20.7904,20.7309,20.7772,76300.0
2009-12-16 11:30:00,31.44,31.49,31.44,31.48,76900.0,20.7772,20.8102,20.7772,20.8036,76900.0
2009-12-16 11:40:00,31.48,31.51,31.47,31.48,72300.0,20.8036,20.8234,20.797,20.8036,72300.0
2009-12-16 11:50:00,31.48,31.48,31.36,31.38,93300.0,20.8036,20.8036,20.7243,20.7375,93300.0
2009-12-16 12:00:00,31.38,31.42,31.35,31.41,61000.0,20.7375,20.764,20.7177,20.7573,61000.0
2009-12-16 12:10:00,31.41,31.42,31.39,31.4,33000.0,20.7573,20.764,20.7441,20.7507,33000.0
2009-12-16 12:20:00,31.4,31.4,31.34,31.34,91200.0,20.7507,20.7507,20.7111,20.7111,91200.0
2009-12-16 12:30:00,31.35,31.35,31.32,31.32,48100.0,20.7177,20.7177,20.6979,20.6979,48100.0
2009-12-16 12:40:00,31.33,31.35,31.31,31.35,57400.0,20.7045,20.7177,20.6913,20.7177,57400.0
2009-12-16 12:50:00,31.35,31.37,31.34,31.35,50400.0,20.7177,20.7309,20.7111,20.7177,50400.0
2009-12-16 13:00:00,31.35,31.42,31.35,31.39,49800.0,20.7177,20.764,20.7177,20.7441,49800.0
2009-12-16 13:10:00,31.39,31.48,31.38,31.48,118800.0,20.7441,20.8036,20.7375,20.8036,118800.0
2009-12-16 13:20:00,31.48,31.51,31.44,31.49,192300.0,20.8036,20.8234,20.7772,20.8102,192300.0
2009-12-16 13:30:00,31.49,31.54,31.49,31.53,87400.0,20.8102,20.8433,20.8102,20.8366,87400.0
2009-12-16 13:40:00,31.53,31.56,31.53,31.55,87700.0,20.8366,20.8565,20.8366,20.8499,87700.0
2009-12-16 13:50:00,31.56,31.59,31.53,31.54,100300.0,20.8565,20.8763,20.8366,20.8433,100300.0
2009-12-16 14:00:00,31.55,31.62,31.52,31.6,102600.0,20.8499,20.8961,20.83,20.8829,102600.0
2009-12-16 14:10:00,31.6,31.7,31.58,31.69,104800.0,20.8829,20.949,20.8697,20.9424,104800.0
2009-12-16 14:20:00,31.69,31.69,31.49,31.55,97600.0,20.9424,20.9424,20.8102,20.8499,97600.0
2009-12-16 14:30:00,31.55,31.56,31.43,31.47,109300.0,20.8499,20.8565,20.7706,20.797,109300.0
2009-12-16 14:40:00,31.47,31.48,31.41,31.44,91800.0,20.797,20.8036,20.7573,20.7772,91800.0
2009-12-16 14:50:00,31.42,31.43,31.37,31.38,98900.0,20.764,20.7706,20.7309,20.7375,98900.0
2009-12-16 15:00:00,31.37,31.37,31.32,31.33,115400.0,20.7309,20.7309,20.6979,20.7045,115400.0
2009-12-16 15:10:00,31.33,31.34,31.29,31.33,103200.0,20.7045,20.7111,20.678,20.7045,103200.0
2009-12-16 15:20:00,31.34,31.35,31.25,31.25,113100.0,20.7111,20.7177,20.6516,20.6516,113100.0
2009-12-16 15:30:00,31.25,31.34,31.25,31.34,170200.0,20.6516,20.7111,20.6516,20.7111,170200.0
2009-12-16 15:40:00,31.33,31.33,31.25,31.27,263100.0,20.7045,20.7045,20.6516,20.6648,263100.0
2009-12-16 15:50:00,31.27,31.3,31.23,31.26,405900.0,20.6648,20.6846,20.6384,20.6582,405900.0
2009-12-17 09:30:00,31.05,31.23,30.9,31.1,174400.0,20.5194,20.6384,20.4203,20.5525,174400.0
2009-12-17 09:40:00,31.1,31.14,30.89,30.93,108100.0,20.5525,20.5789,20.4137,20.4401,108100.0
2009-12-17 09:50:00,30.94,31.0,30.84,30.85,141100.0,20.4467,20.4864,20.3807,20.3873,141100.0
2009-12-17 10:00:00,30.85,30.9,30.8,30.87,80000.0,20.3873,20.4203,20.3542,20.4005,80000.0
2009-12-17 10:10:00,30.88,30.89,30.84,30.86,52300.0,20.4071,20.4137,20.3807,20.3939,52300.0
2009-12-17 10:20:00,30.85,30.91,30.82,30.9,101800.0,20.3873,20.4269,20.3674,20.4203,101800.0
2009-12-17 10:30:00,30.9,30.93,30.83,30.89,91000.0,20.4203,20.4401,20.374,20.4137,91000.0
2009-12-17 10:40:00,30.89,30.9,30.8,30.8,92400.0,20.4137,20.4203,20.3542,20.3542,92400.0
2009-12-17 10:50:00,30.8,30.91,30.8,30.89,69900.0,20.3542,20.4269,20.3542,20.4137,69900.0
2009-12-17 11:00:00,30.87,30.91,30.77,30.77,94600.0,20.4005,20.4269,20.3344,20.3344,94600.0
2009-12-17 11:10:00,30.78,30.93,30.78,30.93,61600.0,20.341,20.4401,20.341,20.4401,61600.0
2009-12-17 11:20:00,30.92,30.93,30.88,30.88,71800.0,20.4335,20.4401,20.4071,20.4071,71800.0
2009-12-17 11:30:00,30.89,30.89,30.83,30.83,62800.0,20.4137,20.4137,20.374,20.374,62800.0
2009-12-17 11:40:00,30.84,30.84,30.83,30.83,24000.0,20.3807,20.3807,20.374,20.374,24000.0
2009-12-17 11:50:00,30.84,30.84,30.82,30.83,34200.0,20.3807,20.3807,20.3674,20.374,34200.0
2009-12-17 12:00:00,30.82,30.85,30.82,30.85,47800.0,20.3674,20.3873,20.3674,20.3873,47800.0
2009-12-17 12:10:00,30.86,30.88,30.83,30.83,66600.0,20.3939,20.4071,20.374,20.374,66600.0
2009-12-17 12:20:00,30.83,30.84,30.8,30.82,42700.0,20.374,20.3807,20.3542,20.3674,42700.0
2009-12-17 12:30:00,30.82,30.82,30.75,30.75,44600.0,20.3674,20.3674,20.3212,20.3212,44600.0
2009-12-17 12:40:00,30.76,30.76,30.61,30.64,103300.0,20.3278,20.3278,20.2287,20.2485,103300.0
2009-12-17 12:50:00,30.64,30.75,30.64,30.75,61500.0,20.2485,20.3212,20.2485,20.3212,61500.0
2009-12-17 13:00:00,30.75,30.78,30.73,30.74,42400.0,20.3212,20.341,20.308,20.3146,42400.0
2009-12-17 13:10:00,30.74,30.75,30.72,30.75,33500.0,20.3146,20.3212,20.3014,20.3212,33500.0
2009-12-17 13:20:00,30.75,30.77,30.73,30.77,38500.0,20.3212,20.3344,20.308,20.3344,38500.0
2009-12-17 13:30:00,30.76,30.79,30.74,30.74,97700.0,20.3278,20.3476,20.3146,20.3146,97700.0
2009-12-17 13:40:00,30.75,30.75,30.7,30.73,57000.0,20.3212,20.3212,20.2881,20.308,57000.0
2009-12-17 13:50:00,30.73,30.78,30.72,30.77,38900.0,20.308,20.341,20.3014,20.3344,38900.0
2009-12-17 14:00:00,30.76,30.79,30.73,30.75,58200.0,20.3278,20.3476,20.308,20.3212,58200.0
2009-12-17 14:10:00,30.75,30.76,30.71,30.71,77200.0,20.3212,20.3278,20.2947,20.2947,77200.0
2009-12-17 14:20:00,30.72,30.77,30.72,30.74,65200.0,20.3014,20.3344,20.3014,20.3146,65200.0
2009-12-17 14:30:00,30.75,30.78,30.7,30.78,46000.0,20.3212,20.341,20.2881,20.341,46000.0
2009-12-17 14:40:00,30.78,30.8,30.69,30.7,85800.0,20.341,20.3542,20.2815,20.2881,85800.0
2009-12-17 14:50:00,30.7,30.72,30.68,30.68,103100.0,20.2881,20.3014,20.2749,20.2749,103100.0
2009-12-17 15:00:00,30.68,30.68,30.63,30.64,104100.0,20.2749,20.2749,20.2419,20.2485,104100.0
2009-12-17 15:10:00,30.63,30.64,30.53,30.54,88200.0,20.2419,20.2485,20.1758,20.1824,88200.0
2009-12-17 15:20:00,30.53,30.54,30.5,30.5,99000.0,20.1758,20.1824,20.156,20.156,99000.0
2009-12-17 15:30:00,30.5,30.57,30.5,30.57,170700.0,20.156,20.2022,20.156,20.2022,170700.0
2009-12-17 15:40:00,30.56,30.62,30.55,30.57,190700.0,20.1956,20.2353,20.189,20.2022,190700.0
2009-12-17 15:50:00,30.58,30.6,30.54,30.57,285200.0,20.2088,20.2221,20.1824,20.2022,285200.0
2009-12-18 09:30:00,30.85,30.85,30.56,30.59,1026900.0,20.3873,20.3873,20.1956,20.2154,1026900.0
2009-12-18 09:40:00,30.59,30.64,30.51,30.55,78300.0,20.2154,20.2485,20.1626,20.189,78300.0
2009-12-18 09:50:00,30.54,30.57,30.38,30.41,153100.0,20.1824,20.2022,20.0767,20.0965,153100.0
2009-12-18 10:00:00,30.42,30.51,30.39,30.49,97300.0,20.1031,20.1626,20.0833,20.1494,97300.0
2009-12-18 10:10:00,30.48,30.52,30.47,30.48,103400.0,20.1428,20.1692,20.1361,20.1428,103400.0
2009-12-18 10:20:00,30.48,30.49,30.39,30.42,97900.0,20.1428,20.1494,20.0833,20.1031,97900.0
2009-12-18 10:30:00,30.43,30.48,30.42,30.48,79000.0,20.1097,20.1428,20.1031,20.1428,79000.0
2009-12-18 10:40:00,30.48,30.53,30.41,30.41,78300.0,20.1428,20.1758,20.0965,20.0965,78300.0
2009-12-18 10:50:00,30.42,30.42,30.34,30.36,104300.0,20.1031,20.1031,20.0502,20.0634,104300.0
2009-12-18 11:00:00,30.37,30.45,30.36,30.37,76600.0,20.0701,20.1229,20.0634,20.0701,76600.0
2009-12-18 11:10:00,30.37,30.45,30.26,30.3,136000.0,20.0701,20.1229,19.9974,20.0238,136000.0
2009-12-18 11:20:00,30.3,30.3,30.24,30.25,62600.0,20.0238,20.0238,19.9841,19.9908,62600.0
2009-12-18 11:30:00,30.25,30.34,30.24,30.32,78200.0,19.9908,20.0502,19.9841,20.037,78200.0
2009-12-18 11:40:00,30.32,30.32,30.23,30.24,52400.0,20.037,20.037,19.9775,19.9841,52400.0
2009-12-18 11:50:00,30.24,30.29,30.23,30.27,47200.0,19.9841,20.0172,19.9775,20.004,47200.0
2009-12-18 12:00:00,30.26,30.31,30.24,30.31,40700.0,19.9974,20.0304,19.9841,20.0304,40700.0
2009-12-18 12:10:00,30.32,30.39,30.31,30.37,28800.0,20.037,20.0833,20.0304,20.0701,28800.0
2009-12-18 12:20:00,30.36,30.45,30.35,30.41,96400.0,20.0634,20.1229,20.0568,20.0965,96400.0
2009-12-18 12:30:00,30.41,30.41,30.36,30.38,24800.0,20.0965,20.0965,20.0634,20.0767,24800.0
2009-12-18 12:40:00,30.38,30.39,30.34,30.37,31300.0,20.0767,20.0833,20.0502,20.0701,31300.0
2009-12-18 12:50:00,30.37,30.4,30.36,30.38,26200.0,20.0701,20.0899,20.0634,20.0767,26200.0
2009-12-18 13:00:00,30.38,30.38,30.35,30.36,24900.0,20.0767,20.0767,20.0568,20.0634,24900.0
2009-12-18 13:10:00,30.36,30.43,30.35,30.42,46200.0,20.0634,20.1097,20.0568,20.1031,46200.0
2009-12-18 13:20:00,30.42,30.47,30.4,30.44,72300.0,20.1031,20.1361,20.0899,20.1163,72300.0
2009-12-18 13:30:00,30.46,30.47,30.39,30.43,53900.0,20.1295,20.1361,20.0833,20.1097,53900.0
2009-12-18 13:40:00,30.43,30.43,30.4,30.4,38100.0,20.1097,20.1097,20.0899,20.0899,38100.0
2009-12-18 13:50:00,30.4,30.43,30.39,30.42,76200.0,20.0899,20.1097,20.0833,20.1031,76200.0
2009-12-18 14:00:00,30.42,30.48,30.4,30.48,79700.0,20.1031,20.1428,20.0899,20.1428,79700.0
2009-12-18 14:10:00,30.48,30.49,30.43,30.49,70400.0,20.1428,20.1494,20.1097,20.1494,70400.0
2009-12-18 14:20:00,30.49,30.49,30.44,30.44,34700.0,20.1494,20.1494,20.1163,20.1163,34700.0
2009-12-18 14:30:00,30.44,30.45,30.4,30.41,33800.0,20.1163,20.1229,20.0899,20.0965,33800.0
2009-12-18 14:40:00,30.4,30.41,30.38,30.38,41200.0,20.0899,20.0965,20.0767,20.0767,41200.0
2009-12-18 14:50:00,30.38,30.47,30.38,30.44,66200.0,20.0767,20.1361,20.0767,20.1163,66200.0
2009-12-18 15:00:00,30.44,30.47,30.41,30.42,69500.0,20.1163,20.1361,20.0965,20.1031,69500.0
2009-12-18 15:10:00,30.41,30.42,30.4,30.41,30300.0,20.0965,20.1031,20.0899,20.0965,30300.0
2009-12-18 15:20:00,30.41,30.41,30.35,30.37,39900.0,20.0965,20.0965,20.0568,20.0701,39900.0
2009-12-18 15:30:00,30.37,30.39,30.35,30.35,88500.0,20.0701,20.0833,20.0568,20.0568,88500.0
2009-12-18 15:40:00,30.36,30.43,30.35,30.43,98900.0,20.0634,20.1097,20.0568,20.1097,98900.0
2009-12-18 15:50:00,30.43,30.53,30.42,30.53,306700.0,20.1097,20.1758,20.1031,20.1758,306700.0
2009-12-21 09:30:00,30.75,31.24,30.7,31.07,214400.0,20.3212,20.645,20.2881,20.5327,214400.0
2009-12-21 09:40:00,31.07,31.07,30.94,30.94,78900.0,20.5327,20.5327,20.4467,20.4467,78900.0
2009-12-21 09:50:00,30.94,31.01,30.89,30.96,75300.0,20.4467,20.493,20.4137,20.46,75300.0
2009-12-21 10:00:00,30.97,31.03,30.97,31.02,137300.0,20.4666,20.5062,20.4666,20.4996,137300.0
2009-12-21 10:10:00,31.03,31.07,30.99,31.07,99600.0,20.5062,20.5327,20.4798,20.5327,99600.0
2009-12-21 10:20:00,31.06,31.07,31.0,31.02,79600.0,20.526,20.5327,20.4864,20.4996,79600.0
2009-12-21 10:30:00,31.03,31.08,31.01,31.08,75100.0,20.5062,20.5393,20.493,20.5393,75100.0
2009-12-21 10:40:00,31.08,31.09,31.05,31.08,114500.0,20.5393,20.5459,20.5194,20.5393,114500.0
2009-12-21 10:50:00,31.09,31.09,31.07,31.08,45900.0,20.5459,20.5459,20.5327,20.5393,45900.0
2009-12-21 11:00:00,31.07,31.08,30.97,31.01,96100.0,20.5327,20.5393,20.4666,20.493,96100.0
2009-12-21 11:10:00,31.0,31.02,30.96,30.99,88300.0,20.4864,20.4996,20.46,20.4798,88300.0
2009-12-21 11:20:00,30.98,30.99,30.97,30.99,24400.0,20.4732,20.4798,20.4666,20.4798,24400.0
2009-12-21 11:30:00,30.99,31.0,30.97,31.0,35200.0,20.4798,20.4864,20.4666,20.4864,35200.0
2009-12-21 11:40:00,31.0,31.02,30.96,30.96,64100.0,20.4864,20.4996,20.46,20.46,64100.0
2009-12-21 11:50:00,30.97,31.07,30.96,31.07,51400.0,20.4666,20.5327,20.46,20.5327,51400.0
2009-12-21 12:00:00,31.07,31.1,31.04,31.09,50700.0,20.5327,20.5525,20.5128,20.5459,50700.0
2009-12-21 12:10:00,31.1,31.11,31.06,31.09,81000.0,20.5525,20.5591,20.526,20.5459,81000.0
2009-12-21 12:20:00,31.09,31.09,30.96,30.97,74800.0,20.5459,20.5459,20.46,20.4666,74800.0
2009-12-21 12:30:00,30.97,30.98,30.89,30.9,63900.0,20.4666,20.4732,20.4137,20.4203,63900.0
2009-12-21 12:40:00,30.9,30.92,30.89,30.9,57400.0,20.4203,20.4335,20.4137,20.4203,57400.0
2009-12-21 12:50:00,30.9,30.9,30.82,30.84,48000.0,20.4203,20.4203,20.3674,20.3807,48000.0
2009-12-21 13:00:00,30.85,30.88,30.84,30.88,24800.0,20.3873,20.4071,20.3807,20.4071,24800.0
2009-12-21 13:10:00,30.88,30.88,30.83,30.85,47900.0,20.4071,20.4071,20.374,20.3873,47900.0
2009-12-21 13:20:00,30.85,30.89,30.85,30.89,37600.0,20.3873,20.4137,20.3873,20.4137,37600.0
2009-12-21 13:30:00,30.89,30.94,30.88,30.94,41400.0,20.4137,20.4467,20.4071,20.4467,41400.0
2009-12-21 13:40:00,30.94,30.95,30.92,30.92,36800.0,20.4467,20.4534,20.4335,20.4335,36800.0
2009-12-21 13:50:00,30.93,30.93,30.9,30.91,44400.0,20.4401,20.4401,20.4203,20.4269,44400.0
2009-12-21 14:00:00,30.91,30.91,30.86,30.89,30200.0,20.4269,20.4269,20.3939,20.4137,30200.0
2009-12-21 14:10:00,30.89,30.91,30.88,30.91,37000.0,20.4137,20.4269,20.4071,20.4269,37000.0
2009-12-21 14:20:00,30.91,30.92,30.88,30.88,35300.0,20.4269,20.4335,20.4071,20.4071,35300.0
2009-12-21 14:30:00,30.89,30.94,30.88,30.94,75000.0,20.4137,20.4467,20.4071,20.4467,75000.0
2009-12-21 14:40:00,30.94,31.01,30.92,30.98,167700.0,20.4467,20.493,20.4335,20.4732,167700.0
2009-12-21 14:50:00,30.98,30.99,30.91,30.92,49700.0,20.4732,20.4798,20.4269,20.4335,49700.0
2009-12-21 15:00:00,30.92,30.92,30.87,30.89,49900.0,20.4335,20.4335,20.4005,20.4137,49900.0
2009-12-21 15:10:00,30.88,30.88,30.83,30.86,61400.0,20.4071,20.4071,20.374,20.3939,61400.0
2009-12-21 15:20:00,30.85,30.86,30.82,30.82,57700.0,20.3873,20.3939,20.3674,20.3674,57700.0
2009-12-21 15:30:00,30.83,30.83,30.76,30.77,121900.0,20.374,20.374,20.3278,20.3344,121900.0
2009-12-21 15:40:00,30.78,30.8,30.73,30.79,163100.0,20.341,20.3542,20.308,20.3476,163100.0
2009-12-21 15:50:00,30.78,30.8,30.74,30.76,290200.0,20.341,20.3542,20.3146,20.3278,290200.0
2009-12-22 09:30:00,30.86,30.94,30.67,30.92,105100.0,20.3939,20.4467,20.2683,20.4335,105100.0
2009-12-22 09:40:00,30.89,30.91,30.75,30.8,67600.0,20.4137,20.4269,20.3212,20.3542,67600.0
2009-12-22 09:50:00,30.81,30.92,30.81,30.9,75100.0,20.3608,20.4335,20.3608,20.4203,75100.0
2009-12-22 10:00:00,30.93,31.13,30.9,31.08,99400.0,20.4401,20.5723,20.4203,20.5393,99400.0
2009-12-22 10:10:00,31.08,31.12,31.02,31.05,51800.0,20.5393,20.5657,20.4996,20.5194,51800.0
2009-12-22 10:20:00,31.05,31.05,30.93,30.94,65600.0,20.5194,20.5194,20.4401,20.4467,65600.0
2009-12-22 10:30:00,30.94,30.94,30.89,30.91,36000.0,20.4467,20.4467,20.4137,20.4269,36000.0
2009-12-22 10:40:00,30.91,30.92,30.86,30.88,24400.0,20.4269,20.4335,20.3939,20.4071,24400.0
2009-12-22 10:50:00,30.89,30.91,30.88,30.89,26800.0,20.4137,20.4269,20.4071,20.4137,26800.0
2009-12-22 11:00:00,30.89,30.9,30.82,30.88,104800.0,20.4137,20.4203,20.3674,20.4071,104800.0
2009-12-22 11:10:00,30.87,30.91,30.87,30.87,32800.0,20.4005,20.4269,20.4005,20.4005,32800.0
2009-12-22 11:20:00,30.87,30.88,30.82,30.86,30700.0,20.4005,20.4071,20.3674,20.3939,30700.0
2009-12-22 11:30:00,30.86,30.9,30.81,30.9,29500.0,20.3939,20.4203,20.3608,20.4203,29500.0
2009-12-22 11:40:00,30.9,30.91,30.89,30.9,20300.0,20.4203,20.4269,20.4137,20.4203,20300.0
2009-12-22 11:50:00,30.89,30.91,30.85,30.88,30600.0,20.4137,20.4269,20.3873,20.4071,30600.0
2009-12-22 12:00:00,30.89,30.9,30.88,30.89,52500.0,20.4137,20.4203,20.4071,20.4137,52500.0
2009-12-22 12:10:00,30.89,30.9,30.88,30.9,38400.0,20.4137,20.4203,20.4071,20.4203,38400.0
2009-12-22 12:20:00,30.89,30.9,30.86,30.89,62000.0,20.4137,20.4203,20.3939,20.4137,62000.0
2009-12-22 12:30:00,30.89,30.9,30.88,30.89,47000.0,20.4137,20.4203,20.4071,20.4137,47000.0
2009-12-22 12:40:00,30.88,30.9,30.88,30.9,36600.0,20.4071,20.4203,20.4071,20.4203,36600.0
2009-12-22 12:50:00,30.9,30.9,30.89,30.9,49200.0,20.4203,20.4203,20.4137,20.4203,49200.0
2009-12-22 13:00:00,30.89,30.9,30.87,30.89,52500.0,20.4137,20.4203,20.4005,20.4137,52500.0
2009-12-22 13:10:00,30.9,30.9,30.89,30.89,12200.0,20.4203,20.4203,20.4137,20.4137,12200.0
2009-12-22 13:20:00,30.89,30.9,30.89,30.9,17600.0,20.4137,20.4203,20.4137,20.4203,17600.0
2009-12-22 13:30:00,30.9,30.9,30.86,30.88,85300.0,20.4203,20.4203,20.3939,20.4071,85300.0
2009-12-22 13:40:00,30.88,30.89,30.84,30.85,47200.0,20.4071,20.4137,20.3807,20.3873,47200.0
2009-12-22 13:50:00,30.84,30.85,30.8,30.82,64800.0,20.3807,20.3873,20.3542,20.3674,64800.0
2009-12-22 14:00:00,30.82,30.82,30.77,30.79,62300.0,20.3674,20.3674,20.3344,20.3476,62300.0
2009-12-22 14:10:00,30.79,30.8,30.69,30.75,159400.0,20.3476,20.3542,20.2815,20.3212,159400.0
2009-12-22 14:20:00,30.76,30.83,30.75,30.83,68900.0,20.3278,20.374,20.3212,20.374,68900.0
2009-12-22 14:30:00,30.82,30.85,30.81,30.84,49800.0,20.3674,20.3873,20.3608,20.3807,49800.0
2009-12-22 14:40:00,30.85,30.87,30.8,30.8,81300.0,20.3873,20.4005,20.3542,20.3542,81300.0
2009-12-22 14:50:00,30.81,30.85,30.79,30.84,45300.0,20.3608,20.3873,20.3476,20.3807,45300.0
2009-12-22 15:00:00,30.83,30.85,30.8,30.8,48700.0,20.374,20.3873,20.3542,20.3542,48700.0
2009-12-22 15:10:00,30.81,30.85,30.78,30.82,82800.0,20.3608,20.3873,20.341,20.3674,82800.0
2009-12-22 15:20:00,30.82,30.86,30.82,30.83,55400.0,20.3674,20.3939,20.3674,20.374,55400.0
2009-12-22 15:30:00,30.83,30.88,30.8,30.85,96200.0,20.374,20.4071,20.3542,20.3873,96200.0
2009-12-22 15:40:00,30.84,30.84,30.78,30.84,102100.0,20.3807,20.3807,20.341,20.3807,102100.0
2009-12-22 15:50:00,30.85,30.85,30.76,30.81,231700.0,20.3873,20.3873,20.3278,20.3608,231700.0
2009-12-23 09:30:00,30.82,31.14,30.8,31.06,112500.0,20.3674,20.5789,20.3542,20.526,112500.0
2009-12-23 09:40:00,31.06,31.07,30.95,31.05,35900.0,20.526,20.5327,20.4534,20.5194,35900.0
2009-12-23 09:50:00,31.04,31.1,30.98,31.06,74400.0,20.5128,20.5525,20.4732,20.526,74400.0
2009-12-23 10:00:00,31.05,31.14,30.99,31.1,109100.0,20.5194,20.5789,20.4798,20.5525,109100.0
2009-12-23 10:10:00,31.1,31.2,31.09,31.1,66600.0,20.5525,20.6186,20.5459,20.5525,66600.0
2009-12-23 10:20:00,31.11,31.12,31.02,31.12,53900.0,20.5591,20.5657,20.4996,20.5657,53900.0
2009-12-23 10:30:00,31.12,31.22,31.11,31.22,61600.0,20.5657,20.6318,20.5591,20.6318,61600.0
2009-12-23 10:40:00,31.22,31.25,31.22,31.25,85400.0,20.6318,20.6516,20.6318,20.6516,85400.0
2009-12-23 10:50:00,31.25,31.27,31.24,31.25,59000.0,20.6516,20.6648,20.645,20.6516,59000.0
2009-12-23 11:00:00,31.25,31.26,31.13,31.14,49000.0,20.6516,20.6582,20.5723,20.5789,49000.0
2009-12-23 11:10:00,31.14,31.26,31.14,31.25,82000.0,20.5789,20.6582,20.5789,20.6516,82000.0
2009-12-23 11:20:00,31.25,31.25,31.19,31.22,48700.0,20.6516,20.6516,20.612,20.6318,48700.0
2009-12-23 11:30:00,31.22,31.25,31.21,31.24,38300.0,20.6318,20.6516,20.6252,20.645,38300.0
2009-12-23 11:40:00,31.24,31.27,31.24,31.25,46900.0,20.645,20.6648,20.645,20.6516,46900.0
2009-12-23 11:50:00,31.26,31.32,31.25,31.32,46200.0,20.6582,20.6979,20.6516,20.6979,46200.0
2009-12-23 12:00:00,31.32,31.33,31.29,31.33,59700.0,20.6979,20.7045,20.678,20.7045,59700.0
2009-12-23 12:10:00,31.32,31.37,31.32,31.37,42700.0,20.6979,20.7309,20.6979,20.7309,42700.0
2009-12-23 12:20:00,31.37,31.37,31.35,31.37,34900.0,20.7309,20.7309,20.7177,20.7309,34900.0
2009-12-23 12:30:00,31.37,31.37,31.34,31.36,47500.0,20.7309,20.7309,20.7111,20.7243,47500.0
2009-12-23 12:40:00,31.36,31.37,31.35,31.37,34800.0,20.7243,20.7309,20.7177,20.7309,34800.0
2009-12-23 12:50:00,31.37,31.4,31.36,31.37,44900.0,20.7309,20.7507,20.7243,20.7309,44900.0
2009-12-23 13:00:00,31.37,31.38,31.36,31.37,75700.0,20.7309,20.7375,20.7243,20.7309,75700.0
2009-12-23 13:10:00,31.37,31.37,31.36,31.37,33600.0,20.7309,20.7309,20.7243,20.7309,33600.0
2009-12-23 13:20:00,31.37,31.42,31.36,31.42,35700.0,20.7309,20.764,20.7243,20.764,35700.0
2009-12-23 13:30:00,31.42,31.46,31.4,31.46,100900.0,20.764,20.7904,20.7507,20.7904,100900.0
2009-12-23 13:40:00,31.46,31.47,31.43,31.45,37800.0,20.7904,20.797,20.7706,20.7838,37800.0
2009-12-23 13:50:00,31.44,31.45,31.42,31.44,27500.0,20.7772,20.7838,20.764,20.7772,27500.0
2009-12-23 14:00:00,31.44,31.46,31.43,31.44,60900.0,20.7772,20.7904,20.7706,20.7772,60900.0
2009-12-23 14:10:00,31.44,31.47,31.43,31.46,47300.0,20.7772,20.797,20.7706,20.7904,47300.0
2009-12-23 14:20:00,31.46,31.47,31.41,31.43,35900.0,20.7904,20.797,20.7573,20.7706,35900.0
2009-12-23 14:30:00,31.43,31.44,31.39,31.4,55600.0,20.7706,20.7772,20.7441,20.7507,55600.0
2009-12-23 14:40:00,31.4,31.42,31.4,31.4,46400.0,20.7507,20.764,20.7507,20.7507,46400.0
2009-12-23 14:50:00,31.4,31.4,31.35,31.37,60500.0,20.7507,20.7507,20.7177,20.7309,60500.0
2009-12-23 15:00:00,31.36,31.41,31.35,31.4,127000.0,20.7243,20.7573,20.7177,20.7507,127000.0
2009-12-23 15:10:00,31.41,31.41,31.35,31.37,53000.0,20.7573,20.7573,20.7177,20.7309,53000.0
2009-12-23 15:20:00,31.38,31.38,31.28,31.29,65300.0,20.7375,20.7375,20.6714,20.678,65300.0
2009-12-23 15:30:00,31.29,31.34,31.29,31.31,78200.0,20.678,20.7111,20.678,20.6913,78200.0
2009-12-23 15:40:00,31.31,31.34,31.3,31.31,76700.0,20.6913,20.7111,20.6846,20.6913,76700.0
2009-12-23 15:50:00,31.31,31.34,31.29,31.31,205700.0,20.6913,20.7111,20.678,20.6913,205700.0
2009-12-24 09:30:00,31.43,31.55,31.27,31.44,76800.0,20.7706,20.8499,20.6648,20.7772,76800.0
2009-12-24 09:40:00,31.45,31.48,31.29,31.3,46400.0,20.7838,20.8036,20.678,20.6846,46400.0
2009-12-24 09:50:00,31.3,31.44,31.27,31.42,35400.0,20.6846,20.7772,20.6648,20.764,35400.0
2009-12-24 10:00:00,31.43,31.55,31.42,31.51,58700.0,20.7706,20.8499,20.764,20.8234,58700.0
2009-12-24 10:10:00,31.51,31.55,31.46,31.54,46400.0,20.8234,20.8499,20.7904,20.8433,46400.0
2009-12-24 10:20:00,31.55,31.61,31.52,31.6,39900.0,20.8499,20.8895,20.83,20.8829,39900.0
2009-12-24 10:30:00,31.6,31.6,31.53,31.57,40700.0,20.8829,20.8829,20.8366,20.8631,40700.0
2009-12-24 10:40:00,31.58,31.61,31.57,31.6,27100.0,20.8697,20.8895,20.8631,20.8829,27100.0
2009-12-24 10:50:00,31.59,31.64,31.55,31.6,47200.0,20.8763,20.9093,20.8499,20.8829,47200.0
2009-12-24 11:00:00,31.6,31.61,31.52,31.52,31600.0,20.8829,20.8895,20.83,20.83,31600.0
2009-12-24 11:10:00,31.52,31.52,31.48,31.52,28600.0,20.83,20.83,20.8036,20.83,28600.0
2009-12-24 11:20:00,31.51,31.63,31.51,31.63,30000.0,20.8234,20.9027,20.8234,20.9027,30000.0
2009-12-24 11:30:00,31.62,31.63,31.53,31.55,44600.0,20.8961,20.9027,20.8366,20.8499,44600.0
2009-12-24 11:40:00,31.55,31.61,31.53,31.61,29300.0,20.8499,20.8895,20.8366,20.8895,29300.0
2009-12-24 11:50:00,31.61,31.64,31.6,31.64,25800.0,20.8895,20.9093,20.8829,20.9093,25800.0
2009-12-24 12:00:00,31.63,31.67,31.56,31.59,47100.0,20.9027,20.9292,20.8565,20.8763,47100.0
2009-12-24 12:10:00,31.59,31.65,31.58,31.63,27400.0,20.8763,20.9159,20.8697,20.9027,27400.0
2009-12-24 12:20:00,31.64,31.66,31.62,31.62,28400.0,20.9093,20.9226,20.8961,20.8961,28400.0
2009-12-24 12:30:00,31.62,31.68,31.59,31.67,76600.0,20.8961,20.9358,20.8763,20.9292,76600.0
2009-12-24 12:40:00,31.68,31.68,31.59,31.6,70600.0,20.9358,20.9358,20.8763,20.8829,70600.0
2009-12-24 12:50:00,31.6,31.6,31.56,31.58,108900.0,20.8829,20.8829,20.8565,20.8697,108900.0
2009-12-28 09:30:00,31.56,31.74,31.5,31.57,42800.0,20.8565,20.9754,20.8168,20.8631,42800.0
2009-12-28 09:40:00,31.58,31.7,31.58,31.63,44600.0,20.8697,20.949,20.8697,20.9027,44600.0
2009-12-28 09:50:00,31.62,31.63,31.59,31.59,23900.0,20.8961,20.9027,20.8763,20.8763,23900.0
2009-12-28 10:00:00,31.59,31.65,31.56,31.65,37400.0,20.8763,20.9159,20.8565,20.9159,37400.0
2009-12-28 10:10:00,31.65,31.7,31.6,31.64,45900.0,20.9159,20.949,20.8829,20.9093,45900.0
2009-12-28 10:20:00,31.65,31.75,31.64,31.73,41200.0,20.9159,20.982,20.9093,20.9688,41200.0
2009-12-28 10:30:00,31.74,31.75,31.72,31.75,32700.0,20.9754,20.982,20.9622,20.982,32700.0
2009-12-28 10:40:00,31.74,31.75,31.73,31.74,20300.0,20.9754,20.982,20.9688,20.9754,20300.0
2009-12-28 10:50:00,31.74,31.74,31.62,31.62,27700.0,20.9754,20.9754,20.8961,20.8961,27700.0
2009-12-28 11:00:00,31.62,31.67,31.6,31.64,41900.0,20.8961,20.9292,20.8829,20.9093,41900.0
2009-12-28 11:10:00,31.65,31.65,31.57,31.58,58600.0,20.9159,20.9159,20.8631,20.8697,58600.0
2009-12-28 11:20:00,31.58,31.58,31.55,31.55,10700.0,20.8697,20.8697,20.8499,20.8499,10700.0
2009-12-28 11:30:00,31.55,31.57,31.53,31.54,32000.0,20.8499,20.8631,20.8366,20.8433,32000.0
2009-12-28 11:40:00,31.54,31.55,31.52,31.52,10200.0,20.8433,20.8499,20.83,20.83,10200.0
2009-12-28 11:50:00,31.52,31.53,31.51,31.51,15700.0,20.83,20.8366,20.8234,20.8234,15700.0
2009-12-28 12:00:00,31.52,31.52,31.46,31.47,21100.0,20.83,20.83,20.7904,20.797,21100.0
2009-12-28 12:10:00,31.47,31.49,31.47,31.48,18200.0,20.797,20.8102,20.797,20.8036,18200.0
2009-12-28 12:20:00,31.48,31.48,31.45,31.46,21500.0,20.8036,20.8036,20.7838,20.7904,21500.0
2009-12-28 12:30:00,31.45,31.46,31.44,31.46,17700.0,20.7838,20.7904,20.7772,20.7904,17700.0
2009-12-28 12:40:00,31.46,31.49,31.45,31.48,20000.0,20.7904,20.8102,20.7838,20.8036,20000.0
2009-12-28 12:50:00,31.47,31.55,31.47,31.54,38200.0,20.797,20.8499,20.797,20.8433,38200.0
2009-12-28 13:00:00,31.55,31.59,31.54,31.54,33600.0,20.8499,20.8763,20.8433,20.8433,33600.0
2009-12-28 13:10:00,31.54,31.55,31.51,31.52,51000.0,20.8433,20.8499,20.8234,20.83,51000.0
2009-12-28 13:20:00,31.52,31.52,31.5,31.5,12200.0,20.83,20.83,20.8168,20.8168,12200.0
2009-12-28 13:30:00,31.5,31.53,31.5,31.5,19300.0,20.8168,20.8366,20.8168,20.8168,19300.0
2009-12-28 13:40:00,31.5,31.5,31.49,31.49,15100.0,20.8168,20.8168,20.8102,20.8102,15100.0
2009-12-28 13:50:00,31.5,31.55,31.49,31.54,26700.0,20.8168,20.8499,20.8102,20.8433,26700.0
2009-12-28 14:00:00,31.55,31.62,31.52,31.61,91100.0,20.8499,20.8961,20.83,20.8895,91100.0
2009-12-28 14:10:00,31.62,31.65,31.6,31.62,41200.0,20.8961,20.9159,20.8829,20.8961,41200.0
2009-12-28 14:20:00,31.62,31.62,31.59,31.6,30400.0,20.8961,20.8961,20.8763,20.8829,30400.0
2009-12-28 14:30:00,31.59,31.61,31.56,31.57,59000.0,20.8763,20.8895,20.8565,20.8631,59000.0
2009-12-28 14:40:00,31.58,31.58,31.54,31.54,19600.0,20.8697,20.8697,20.8433,20.8433,19600.0
2009-12-28 14:50:00,31.55,31.59,31.53,31.56,35000.0,20.8499,20.8763,20.8366,20.8565,35000.0
2009-12-28 15:00:00,31.56,31.57,31.55,31.57,17800.0,20.8565,20.8631,20.8499,20.8631,17800.0
2009-12-28 15:10:00,31.56,31.57,31.54,31.54,19500.0,20.8565,20.8631,20.8433,20.8433,19500.0
2009-12-28 15:20:00,31.54,31.55,31.51,31.52,36600.0,20.8433,20.8499,20.8234,20.83,36600.0
2009-12-28 15:30:00,31.53,31.56,31.51,31.54,50100.0,20.8366,20.8565,20.8234,20.8433,50100.0
2009-12-28 15:40:00,31.53,31.61,31.52,31.58,87800.0,20.8366,20.8895,20.83,20.8697,87800.0
2009-12-28 15:50:00,31.59,31.66,31.56,31.65,173800.0,20.8763,20.9226,20.8565,20.9159,173800.0
2009-12-29 09:30:00,31.65,31.83,31.48,31.76,66100.0,20.9159,21.0349,20.8036,20.9886,66100.0
2009-12-29 09:40:00,31.73,31.88,31.73,31.87,43900.0,20.9688,21.0679,20.9688,21.0613,43900.0
2009-12-29 09:50:00,31.88,31.89,31.79,31.86,67900.0,21.0679,21.0746,21.0085,21.0547,67900.0
2009-12-29 10:00:00,31.85,31.87,31.68,31.68,46000.0,21.0481,21.0613,20.9358,20.9358,46000.0
2009-12-29 10:10:00,31.69,31.81,31.67,31.79,45300.0,20.9424,21.0217,20.9292,21.0085,45300.0
2009-12-29 10:20:00,31.8,31.85,31.77,31.84,37600.0,21.0151,21.0481,20.9952,21.0415,37600.0
2009-12-29 10:30:00,31.82,31.83,31.75,31.77,33300.0,21.0283,21.0349,20.982,20.9952,33300.0
2009-12-29 10:40:00,31.77,31.85,31.74,31.84,40000.0,20.9952,21.0481,20.9754,21.0415,40000.0
2009-12-29 10:50:00,31.84,31.84,31.83,31.83,29400.0,21.0415,21.0415,21.0349,21.0349,29400.0
2009-12-29 11:00:00,31.83,31.84,31.74,31.74,50700.0,21.0349,21.0415,20.9754,20.9754,50700.0
2009-12-29 11:10:00,31.73,31.74,31.64,31.65,28400.0,20.9688,20.9754,20.9093,20.9159,28400.0
2009-12-29 11:20:00,31.65,31.73,31.64,31.72,39100.0,20.9159,20.9688,20.9093,20.9622,39100.0
2009-12-29 11:30:00,31.73,31.76,31.69,31.7,38500.0,20.9688,20.9886,20.9424,20.949,38500.0
2009-12-29 11:40:00,31.7,31.7,31.66,31.67,19700.0,20.949,20.949,20.9226,20.9292,19700.0
2009-12-29 11:50:00,31.67,31.67,31.6,31.64,23200.0,20.9292,20.9292,20.8829,20.9093,23200.0
2009-12-29 12:00:00,31.63,31.69,31.62,31.65,58600.0,20.9027,20.9424,20.8961,20.9159,58600.0
2009-12-29 12:10:00,31.65,31.67,31.63,31.64,41000.0,20.9159,20.9292,20.9027,20.9093,41000.0
2009-12-29 12:20:00,31.64,31.67,31.58,31.66,60000.0,20.9093,20.9292,20.8697,20.9226,60000.0
2009-12-29 12:30:00,31.66,31.68,31.64,31.64,48100.0,20.9226,20.9358,20.9093,20.9093,48100.0
2009-12-29 12:40:00,31.64,31.68,31.64,31.68,41100.0,20.9093,20.9358,20.9093,20.9358,41100.0
2009-12-29 12:50:00,31.68,31.68,31.66,31.67,25300.0,20.9358,20.9358,20.9226,20.9292,25300.0
2009-12-29 13:00:00,31.67,31.67,31.64,31.67,38300.0,20.9292,20.9292,20.9093,20.9292,38300.0
2009-12-29 13:10:00,31.67,31.67,31.65,31.65,39100.0,20.9292,20.9292,20.9159,20.9159,39100.0
2009-12-29 13:20:00,31.65,31.67,31.64,31.67,30300.0,20.9159,20.9292,20.9093,20.9292,30300.0
2009-12-29 13:30:00,31.66,31.7,31.66,31.69,38300.0,20.9226,20.949,20.9226,20.9424,38300.0
2009-12-29 13:40:00,31.68,31.69,31.64,31.65,43300.0,20.9358,20.9424,20.9093,20.9159,43300.0
2009-12-29 13:50:00,31.65,31.67,31.64,31.66,17700.0,20.9159,20.9292,20.9093,20.9226,17700.0
2009-12-29 14:00:00,31.66,31.69,31.65,31.68,23000.0,20.9226,20.9424,20.9159,20.9358,23000.0
2009-12-29 14:10:00,31.68,31.69,31.66,31.66,16900.0,20.9358,20.9424,20.9226,20.9226,16900.0
2009-12-29 14:20:00,31.66,31.67,31.62,31.63,30000.0,20.9226,20.9292,20.8961,20.9027,30000.0
2009-12-29 14:30:00,31.63,31.63,31.6,31.61,31700.0,20.9027,20.9027,20.8829,20.8895,31700.0
2009-12-29 14:40:00,31.61,31.62,31.57,31.58,52900.0,20.8895,20.8961,20.8631,20.8697,52900.0
2009-12-29 14:50:00,31.58,31.6,31.55,31.58,43500.0,20.8697,20.8829,20.8499,20.8697,43500.0
2009-12-29 15:00:00,31.58,31.62,31.55,31.57,108500.0,20.8697,20.8961,20.8499,20.8631,108500.0
2009-12-29 15:10:00,31.56,31.62,31.55,31.62,47500.0,20.8565,20.8961,20.8499,20.8961,47500.0
2009-12-29 15:20:00,31.62,31.66,31.55,31.65,71200.0,20.8961,20.9226,20.8499,20.9159,71200.0
2009-12-29 15:30:00,31.65,31.65,31.63,31.65,71600.0,20.9159,20.9159,20.9027,20.9159,71600.0
2009-12-29 15:40:00,31.65,31.66,31.61,31.63,85700.0,20.9159,20.9226,20.8895,20.9027,85700.0
2009-12-29 15:50:00,31.63,31.63,31.57,31.57,105400.0,20.9027,20.9027,20.8631,20.8631,105400.0
2009-12-30 09:30:00,31.43,31.54,31.25,31.36,56000.0,20.7706,20.8433,20.6516,20.7243,56000.0
2009-12-30 09:40:00,31.36,31.55,31.32,31.47,70400.0,20.7243,20.8499,20.6979,20.797,70400.0
2009-12-30 09:50:00,31.47,31.58,31.47,31.57,25500.0,20.797,20.8697,20.797,20.8631,25500.0
2009-12-30 10:00:00,31.57,31.69,31.56,31.69,52900.0,20.8631,20.9424,20.8565,20.9424,52900.0
2009-12-30 10:10:00,31.69,31.76,31.64,31.64,57100.0,20.9424,20.9886,20.9093,20.9093,57100.0
2009-12-30 10:20:00,31.64,31.64,31.51,31.51,32400.0,20.9093,20.9093,20.8234,20.8234,32400.0
2009-12-30 10:30:00,31.52,31.63,31.51,31.58,62400.0,20.83,20.9027,20.8234,20.8697,62400.0
2009-12-30 10:40:00,31.57,31.62,31.57,31.61,18100.0,20.8631,20.8961,20.8631,20.8895,18100.0
2009-12-30 10:50:00,31.61,31.62,31.58,31.61,21700.0,20.8895,20.8961,20.8697,20.8895,21700.0
2009-12-30 11:00:00,31.63,31.67,31.62,31.65,21700.0,20.9027,20.9292,20.8961,20.9159,21700.0
2009-12-30 11:10:00,31.66,31.69,31.65,31.67,20000.0,20.9226,20.9424,20.9159,20.9292,20000.0
2009-12-30 11:20:00,31.66,31.67,31.64,31.64,16200.0,20.9226,20.9292,20.9093,20.9093,16200.0
2009-12-30 11:30:00,31.64,31.67,31.64,31.65,19100.0,20.9093,20.9292,20.9093,20.9159,19100.0
2009-12-30 11:40:00,31.66,31.66,31.62,31.65,41700.0,20.9226,20.9226,20.8961,20.9159,41700.0
2009-12-30 11:50:00,31.66,31.69,31.62,31.62,28000.0,20.9226,20.9424,20.8961,20.8961,28000.0
2009-12-30 12:00:00,31.63,31.63,31.61,31.62,17000.0,20.9027,20.9027,20.8895,20.8961,17000.0
2009-12-30 12:10:00,31.61,31.71,31.61,31.7,61700.0,20.8895,20.9556,20.8895,20.949,61700.0
2009-12-30 12:20:00,31.7,31.7,31.68,31.69,9900.0,20.949,20.949,20.9358,20.9424,9900.0
2009-12-30 12:30:00,31.69,31.7,31.63,31.63,53600.0,20.9424,20.949,20.9027,20.9027,53600.0
2009-12-30 12:40:00,31.63,31.63,31.6,31.6,21900.0,20.9027,20.9027,20.8829,20.8829,21900.0
2009-12-30 12:50:00,31.61,31.63,31.57,31.6,41900.0,20.8895,20.9027,20.8631,20.8829,41900.0
2009-12-30 13:00:00,31.61,31.62,31.59,31.59,29900.0,20.8895,20.8961,20.8763,20.8763,29900.0
2009-12-30 13:10:00,31.59,31.6,31.55,31.56,43600.0,20.8763,20.8829,20.8499,20.8565,43600.0
2009-12-30 13:20:00,31.56,31.58,31.5,31.57,73500.0,20.8565,20.8697,20.8168,20.8631,73500.0
2009-12-30 13:30:00,31.58,31.6,31.56,31.6,19100.0,20.8697,20.8829,20.8565,20.8829,19100.0
2009-12-30 13:40:00,31.59,31.62,31.55,31.56,32500.0,20.8763,20.8961,20.8499,20.8565,32500.0
2009-12-30 13:50:00,31.55,31.61,31.55,31.61,13500.0,20.8499,20.8895,20.8499,20.8895,13500.0
2009-12-30 14:00:00,31.61,31.61,31.57,31.58,17100.0,20.8895,20.8895,20.8631,20.8697,17100.0
2009-12-30 14:10:00,31.59,31.64,31.58,31.63,53100.0,20.8763,20.9093,20.8697,20.9027,53100.0
2009-12-30 14:20:00,31.63,31.64,31.61,31.61,27700.0,20.9027,20.9093,20.8895,20.8895,27700.0
2009-12-30 14:30:00,31.62,31.64,31.6,31.64,26600.0,20.8961,20.9093,20.8829,20.9093,26600.0
2009-12-30 14:40:00,31.64,31.67,31.63,31.67,22500.0,20.9093,20.9292,20.9027,20.9292,22500.0
2009-12-30 14:50:00,31.67,31.68,31.66,31.66,34500.0,20.9292,20.9358,20.9226,20.9226,34500.0
2009-12-30 15:00:00,31.66,31.67,31.62,31.64,28600.0,20.9226,20.9292,20.8961,20.9093,28600.0
2009-12-30 15:10:00,31.64,31.67,31.63,31.66,44700.0,20.9093,20.9292,20.9027,20.9226,44700.0
2009-12-30 15:20:00,31.66,31.69,31.66,31.68,68700.0,20.9226,20.9424,20.9226,20.9358,68700.0
2009-12-30 15:30:00,31.68,31.72,31.64,31.64,69200.0,20.9358,20.9622,20.9093,20.9093,69200.0
2009-12-30 15:40:00,31.65,31.7,31.64,31.7,61500.0,20.9159,20.949,20.9093,20.949,61500.0
2009-12-30 15:50:00,31.68,31.75,31.66,31.69,258300.0,20.9358,20.982,20.9226,20.9424,258300.0
2009-12-31 09:30:00,31.71,31.84,31.65,31.81,55700.0,20.9556,21.0415,20.9159,21.0217,55700.0
2009-12-31 09:40:00,31.79,31.8,31.68,31.8,24600.0,21.0085,21.0151,20.9358,21.0151,24600.0
2009-12-31 09:50:00,31.79,31.82,31.77,31.78,33600.0,21.0085,21.0283,20.9952,21.0019,33600.0
2009-12-31 10:00:00,31.78,31.79,31.71,31.77,26300.0,21.0019,21.0085,20.9556,20.9952,26300.0
2009-12-31 10:10:00,31.77,31.77,31.66,31.71,57600.0,20.9952,20.9952,20.9226,20.9556,57600.0
2009-12-31 10:20:00,31.72,31.74,31.61,31.63,26600.0,20.9622,20.9754,20.8895,20.9027,26600.0
2009-12-31 10:30:00,31.63,31.64,31.56,31.59,45100.0,20.9027,20.9093,20.8565,20.8763,45100.0
2009-12-31 10:40:00,31.59,31.59,31.51,31.52,28700.0,20.8763,20.8763,20.8234,20.83,28700.0
2009-12-31 10:50:00,31.52,31.54,31.51,31.52,21100.0,20.83,20.8433,20.8234,20.83,21100.0
2009-12-31 11:00:00,31.51,31.52,31.43,31.44,41600.0,20.8234,20.83,20.7706,20.7772,41600.0
2009-12-31 11:10:00,31.44,31.45,31.4,31.45,40900.0,20.7772,20.7838,20.7507,20.7838,40900.0
2009-12-31 11:20:00,31.45,31.48,31.42,31.44,25000.0,20.7838,20.8036,20.764,20.7772,25000.0
2009-12-31 11:30:00,31.44,31.46,31.43,31.46,14300.0,20.7772,20.7904,20.7706,20.7904,14300.0
2009-12-31 11:40:00,31.46,31.5,31.45,31.5,18200.0,20.7904,20.8168,20.7838,20.8168,18200.0
2009-12-31 11:50:00,31.5,31.52,31.49,31.5,29700.0,20.8168,20.83,20.8102,20.8168,29700.0
2009-12-31 12:00:00,31.49,31.56,31.49,31.56,18200.0,20.8102,20.8565,20.8102,20.8565,18200.0
2009-12-31 12:10:00,31.56,31.57,31.54,31.57,21500.0,20.8565,20.8631,20.8433,20.8631,21500.0
2009-12-31 12:20:00,31.56,31.58,31.54,31.58,16700.0,20.8565,20.8697,20.8433,20.8697,16700.0
2009-12-31 12:30:00,31.57,31.59,31.53,31.55,23300.0,20.8631,20.8763,20.8366,20.8499,23300.0
2009-12-31 12:40:00,31.54,31.59,31.54,31.59,21900.0,20.8433,20.8763,20.8433,20.8763,21900.0
2009-12-31 12:50:00,31.58,31.6,31.57,31.6,38000.0,20.8697,20.8829,20.8631,20.8829,38000.0
2009-12-31 13:00:00,31.59,31.61,31.59,31.59,26200.0,20.8763,20.8895,20.8763,20.8763,26200.0
2009-12-31 13:10:00,31.58,31.6,31.55,31.59,31200.0,20.8697,20.8829,20.8499,20.8763,31200.0
2009-12-31 13:20:00,31.59,31.6,31.57,31.59,16800.0,20.8763,20.8829,20.8631,20.8763,16800.0
2009-12-31 13:30:00,31.6,31.61,31.59,31.6,22300.0,20.8829,20.8895,20.8763,20.8829,22300.0
2009-12-31 13:40:00,31.6,31.6,31.57,31.59,17400.0,20.8829,20.8829,20.8631,20.8763,17400.0
2009-12-31 13:50:00,31.58,31.65,31.58,31.61,35900.0,20.8697,20.9159,20.8697,20.8895,35900.0
2009-12-31 14:00:00,31.62,31.63,31.6,31.63,24200.0,20.8961,20.9027,20.8829,20.9027,24200.0
2009-12-31 14:10:00,31.63,31.63,31.61,31.63,15800.0,20.9027,20.9027,20.8895,20.9027,15800.0
2009-12-31 14:20:00,31.62,31.63,31.6,31.61,22700.0,20.8961,20.9027,20.8829,20.8895,22700.0
2009-12-31 14:30:00,31.62,31.62,31.58,31.58,33900.0,20.8961,20.8961,20.8697,20.8697,33900.0
2009-12-31 14:40:00,31.58,31.58,31.56,31.57,24500.0,20.8697,20.8697,20.8565,20.8631,24500.0
2009-12-31 14:50:00,31.57,31.57,31.53,31.56,31800.0,20.8631,20.8631,20.8366,20.8565,31800.0
2009-12-31 15:00:00,31.56,31.58,31.53,31.53,52500.0,20.8565,20.8697,20.8366,20.8366,52500.0
2009-12-31 15:10:00,31.53,31.54,31.51,31.52,71600.0,20.8366,20.8433,20.8234,20.83,71600.0
2009-12-31 15:20:00,31.53,31.54,31.52,31.53,39600.0,20.8366,20.8433,20.83,20.8366,39600.0
2009-12-31 15:30:00,31.54,31.55,31.43,31.46,59900.0,20.8433,20.8499,20.7706,20.7904,59900.0
2009-12-31 15:40:00,31.46,31.46,31.36,31.41,120000.0,20.7904,20.7904,20.7243,20.7573,120000.0
2009-12-31 15:50:00,31.41,31.43,31.31,31.31,250200.0,20.7573,20.7706,20.6913,20.6913,250200.0
2010-01-04 09:30:00,31.48,31.6,31.43,31.47,145300.0,20.8036,20.8829,20.7706,20.797,145300.0
2010-01-04 09:40:00,31.48,31.54,31.33,31.4,132000.0,20.8036,20.8433,20.7045,20.7507,132000.0
2010-01-04 09:50:00,31.39,31.61,31.38,31.6,83300.0,20.7441,20.8895,20.7375,20.8829,83300.0
2010-01-04 10:00:00,31.6,31.71,31.58,31.7,94000.0,20.8829,20.9556,20.8697,20.949,94000.0
2010-01-04 10:10:00,31.7,31.7,31.65,31.68,62200.0,20.949,20.949,20.9159,20.9358,62200.0
2010-01-04 10:20:00,31.68,31.72,31.66,31.7,71700.0,20.9358,20.9622,20.9226,20.949,71700.0
2010-01-04 10:30:00,31.71,31.71,31.63,31.64,44800.0,20.9556,20.9556,20.9027,20.9093,44800.0
2010-01-04 10:40:00,31.64,31.67,31.59,31.65,130100.0,20.9093,20.9292,20.8763,20.9159,130100.0
2010-01-04 10:50:00,31.66,31.67,31.54,31.54,59200.0,20.9226,20.9292,20.8433,20.8433,59200.0
2010-01-04 11:00:00,31.54,31.55,31.49,31.55,51400.0,20.8433,20.8499,20.8102,20.8499,51400.0
2010-01-04 11:10:00,31.55,31.55,31.48,31.55,41600.0,20.8499,20.8499,20.8036,20.8499,41600.0
2010-01-04 11:20:00,31.54,31.7,31.54,31.7,65000.0,20.8433,20.949,20.8433,20.949,65000.0
2010-01-04 11:30:00,31.7,31.75,31.67,31.7,71300.0,20.949,20.982,20.9292,20.949,71300.0
2010-01-04 11:40:00,31.7,31.82,31.69,31.81,65400.0,20.949,21.0283,20.9424,21.0217,65400.0
2010-01-04 11:50:00,31.81,31.84,31.7,31.7,53700.0,21.0217,21.0415,20.949,20.949,53700.0
2010-01-04 12:00:00,31.69,31.71,31.6,31.6,30700.0,20.9424,20.9556,20.8829,20.8829,30700.0
2010-01-04 12:10:00,31.6,31.63,31.58,31.59,30400.0,20.8829,20.9027,20.8697,20.8763,30400.0
2010-01-04 12:20:00,31.59,31.62,31.58,31.58,33600.0,20.8763,20.8961,20.8697,20.8697,33600.0
2010-01-04 12:30:00,31.59,31.59,31.56,31.56,29800.0,20.8763,20.8763,20.8565,20.8565,29800.0
2010-01-04 12:40:00,31.56,31.59,31.52,31.56,77300.0,20.8565,20.8763,20.83,20.8565,77300.0
2010-01-04 12:50:00,31.57,31.58,31.52,31.54,121100.0,20.8631,20.8697,20.83,20.8433,121100.0
2010-01-04 13:00:00,31.54,31.57,31.53,31.56,80200.0,20.8433,20.8631,20.8366,20.8565,80200.0
2010-01-04 13:10:00,31.57,31.57,31.54,31.57,48000.0,20.8631,20.8631,20.8433,20.8631,48000.0
2010-01-04 13:20:00,31.58,31.59,31.55,31.58,45600.0,20.8697,20.8763,20.8499,20.8697,45600.0
2010-01-04 13:30:00,31.57,31.59,31.55,31.55,40100.0,20.8631,20.8763,20.8499,20.8499,40100.0
2010-01-04 13:40:00,31.55,31.56,31.51,31.51,34200.0,20.8499,20.8565,20.8234,20.8234,34200.0
2010-01-04 13:50:00,31.51,31.52,31.45,31.47,70500.0,20.8234,20.83,20.7838,20.797,70500.0
2010-01-04 14:00:00,31.46,31.51,31.46,31.49,48000.0,20.7904,20.8234,20.7904,20.8102,48000.0
2010-01-04 14:10:00,31.49,31.5,31.46,31.48,41600.0,20.8102,20.8168,20.7904,20.8036,41600.0
2010-01-04 14:20:00,31.48,31.51,31.46,31.49,65800.0,20.8036,20.8234,20.7904,20.8102,65800.0
2010-01-04 14:30:00,31.49,31.55,31.49,31.55,43800.0,20.8102,20.8499,20.8102,20.8499,43800.0
2010-01-04 14:40:00,31.56,31.57,31.47,31.47,202600.0,20.8565,20.8631,20.797,20.797,202600.0
2010-01-04 14:50:00,31.47,31.5,31.45,31.45,79800.0,20.797,20.8168,20.7838,20.7838,79800.0
2010-01-04 15:00:00,31.45,31.46,31.38,31.38,144900.0,20.7838,20.7904,20.7375,20.7375,144900.0
2010-01-04 15:10:00,31.38,31.46,31.38,31.46,112700.0,20.7375,20.7904,20.7375,20.7904,112700.0
2010-01-04 15:20:00,31.45,31.46,31.39,31.39,67800.0,20.7838,20.7904,20.7441,20.7441,67800.0
2010-01-04 15:30:00,31.39,31.44,31.39,31.43,106300.0,20.7441,20.7772,20.7441,20.7706,106300.0
2010-01-04 15:40:00,31.42,31.47,31.41,31.42,151100.0,20.764,20.797,20.7573,20.764,151100.0
2010-01-04 15:50:00,31.42,31.46,31.39,31.45,225100.0,20.764,20.7904,20.7441,20.7838,225100.0
2010-01-05 09:30:00,31.55,31.57,31.4,31.47,105000.0,20.8499,20.8631,20.7507,20.797,105000.0
2010-01-05 09:40:00,31.46,31.51,31.43,31.45,74600.0,20.7904,20.8234,20.7706,20.7838,74600.0
2010-01-05 09:50:00,31.46,31.48,31.42,31.43,62300.0,20.7904,20.8036,20.764,20.7706,62300.0
2010-01-05 10:00:00,31.44,31.55,31.42,31.54,68900.0,20.7772,20.8499,20.764,20.8433,68900.0
2010-01-05 10:10:00,31.53,31.59,31.52,31.58,68100.0,20.8366,20.8763,20.83,20.8697,68100.0
2010-01-05 10:20:00,31.58,31.63,31.51,31.59,63100.0,20.8697,20.9027,20.8234,20.8763,63100.0
2010-01-05 10:30:00,31.59,31.66,31.59,31.63,53300.0,20.8763,20.9226,20.8763,20.9027,53300.0
2010-01-05 10:40:00,31.64,31.64,31.6,31.62,66600.0,20.9093,20.9093,20.8829,20.8961,66600.0
2010-01-05 10:50:00,31.63,31.63,31.6,31.6,62800.0,20.9027,20.9027,20.8829,20.8829,62800.0
2010-01-05 11:00:00,31.6,31.62,31.6,31.6,77900.0,20.8829,20.8961,20.8829,20.8829,77900.0
2010-01-05 11:10:00,31.6,31.62,31.6,31.61,76100.0,20.8829,20.8961,20.8829,20.8895,76100.0
2010-01-05 11:20:00,31.6,31.61,31.54,31.54,57400.0,20.8829,20.8895,20.8433,20.8433,57400.0
2010-01-05 11:30:00,31.55,31.62,31.53,31.62,50600.0,20.8499,20.8961,20.8366,20.8961,50600.0
2010-01-05 11:40:00,31.61,31.71,31.61,31.71,91800.0,20.8895,20.9556,20.8895,20.9556,91800.0
2010-01-05 11:50:00,31.7,31.71,31.68,31.71,73000.0,20.949,20.9556,20.9358,20.9556,73000.0
2010-01-05 12:00:00,31.71,31.72,31.67,31.7,62800.0,20.9556,20.9622,20.9292,20.949,62800.0
2010-01-05 12:10:00,31.7,31.72,31.67,31.67,63100.0,20.949,20.9622,20.9292,20.9292,63100.0
2010-01-05 12:20:00,31.67,31.68,31.61,31.65,75300.0,20.9292,20.9358,20.8895,20.9159,75300.0
2010-01-05 12:30:00,31.65,31.66,31.63,31.65,60400.0,20.9159,20.9226,20.9027,20.9159,60400.0
2010-01-05 12:40:00,31.66,31.67,31.63,31.66,39000.0,20.9226,20.9292,20.9027,20.9226,39000.0
2010-01-05 12:50:00,31.67,31.72,31.65,31.67,45100.0,20.9292,20.9622,20.9159,20.9292,45100.0
2010-01-05 13:00:00,31.67,31.71,31.63,31.65,109100.0,20.9292,20.9556,20.9027,20.9159,109100.0
2010-01-05 13:10:00,31.65,31.66,31.64,31.65,27200.0,20.9159,20.9226,20.9093,20.9159,27200.0
2010-01-05 13:20:00,31.65,31.65,31.63,31.64,42600.0,20.9159,20.9159,20.9027,20.9093,42600.0
2010-01-05 13:30:00,31.65,31.74,31.64,31.74,108200.0,20.9159,20.9754,20.9093,20.9754,108200.0
2010-01-05 13:40:00,31.74,31.77,31.73,31.76,42700.0,20.9754,20.9952,20.9688,20.9886,42700.0
2010-01-05 13:50:00,31.76,31.77,31.68,31.68,55000.0,20.9886,20.9952,20.9358,20.9358,55000.0
2010-01-05 14:00:00,31.68,31.69,31.64,31.65,58300.0,20.9358,20.9424,20.9093,20.9159,58300.0
2010-01-05 14:10:00,31.65,31.66,31.61,31.61,114100.0,20.9159,20.9226,20.8895,20.8895,114100.0
2010-01-05 14:20:00,31.61,31.62,31.59,31.6,40100.0,20.8895,20.8961,20.8763,20.8829,40100.0
2010-01-05 14:30:00,31.6,31.62,31.6,31.6,33600.0,20.8829,20.8961,20.8829,20.8829,33600.0
2010-01-05 14:40:00,31.6,31.61,31.58,31.59,55700.0,20.8829,20.8895,20.8697,20.8763,55700.0
2010-01-05 14:50:00,31.59,31.6,31.55,31.55,54000.0,20.8763,20.8829,20.8499,20.8499,54000.0
2010-01-05 15:00:00,31.56,31.6,31.52,31.52,103300.0,20.8565,20.8829,20.83,20.83,103300.0
2010-01-05 15:10:00,31.52,31.58,31.52,31.58,78000.0,20.83,20.8697,20.83,20.8697,78000.0
2010-01-05 15:20:00,31.58,31.59,31.57,31.58,100600.0,20.8697,20.8763,20.8631,20.8697,100600.0
2010-01-05 15:30:00,31.57,31.6,31.56,31.57,116200.0,20.8631,20.8829,20.8565,20.8631,116200.0
2010-01-05 15:40:00,31.58,31.65,31.57,31.63,279800.0,20.8697,20.9159,20.8631,20.9027,279800.0
2010-01-05 15:50:00,31.62,31.67,31.61,31.63,262500.0,20.8961,20.9292,20.8895,20.9027,262500.0
2010-01-06 09:30:00,31.6,31.78,31.58,31.63,90100.0,20.8829,21.0019,20.8697,20.9027,90100.0
2010-01-06 09:40:00,31.64,31.75,31.55,31.62,68000.0,20.9093,20.982,20.8499,20.8961,68000.0
2010-01-06 09:50:00,31.62,31.7,31.55,31.63,67600.0,20.8961,20.949,20.8499,20.9027,67600.0
2010-01-06 10:00:00,31.63,31.76,31.6,31.75,77100.0,20.9027,20.9886,20.8829,20.982,77100.0
2010-01-06 10:10:00,31.76,31.89,31.75,31.84,67800.0,20.9886,21.0746,20.982,21.0415,67800.0
2010-01-06 10:20:00,31.83,31.84,31.74,31.74,41900.0,21.0349,21.0415,20.9754,20.9754,41900.0
2010-01-06 10:30:00,31.73,31.81,31.68,31.76,61100.0,20.9688,21.0217,20.9358,20.9886,61100.0
2010-01-06 10:40:00,31.75,31.75,31.7,31.73,34600.0,20.982,20.982,20.949,20.9688,34600.0
2010-01-06 10:50:00,31.74,31.77,31.72,31.73,78900.0,20.9754,20.9952,20.9622,20.9688,78900.0
2010-01-06 11:00:00,31.73,31.76,31.7,31.71,49300.0,20.9688,20.9886,20.949,20.9556,49300.0
2010-01-06 11:10:00,31.71,31.72,31.69,31.71,50700.0,20.9556,20.9622,20.9424,20.9556,50700.0
2010-01-06 11:20:00,31.7,31.73,31.62,31.62,78700.0,20.949,20.9688,20.8961,20.8961,78700.0
2010-01-06 11:30:00,31.63,31.67,31.59,31.67,98100.0,20.9027,20.9292,20.8763,20.9292,98100.0
2010-01-06 11:40:00,31.67,31.74,31.67,31.74,54000.0,20.9292,20.9754,20.9292,20.9754,54000.0
2010-01-06 11:50:00,31.74,31.76,31.69,31.72,63400.0,20.9754,20.9886,20.9424,20.9622,63400.0
2010-01-06 12:00:00,31.72,31.73,31.69,31.71,98600.0,20.9622,20.9688,20.9424,20.9556,98600.0
2010-01-06 12:10:00,31.71,31.71,31.62,31.63,157600.0,20.9556,20.9556,20.8961,20.9027,157600.0
2010-01-06 12:20:00,31.63,31.67,31.6,31.62,48300.0,20.9027,20.9292,20.8829,20.8961,48300.0
2010-01-06 12:30:00,31.62,31.65,31.61,31.63,28200.0,20.8961,20.9159,20.8895,20.9027,28200.0
2010-01-06 12:40:00,31.63,31.65,31.59,31.59,142100.0,20.9027,20.9159,20.8763,20.8763,142100.0
2010-01-06 12:50:00,31.59,31.64,31.59,31.62,45100.0,20.8763,20.9093,20.8763,20.8961,45100.0
2010-01-06 13:00:00,31.62,31.65,31.56,31.56,106800.0,20.8961,20.9159,20.8565,20.8565,106800.0
2010-01-06 13:10:00,31.57,31.57,31.53,31.53,72400.0,20.8631,20.8631,20.8366,20.8366,72400.0
2010-01-06 13:20:00,31.54,31.65,31.53,31.65,86400.0,20.8433,20.9159,20.8366,20.9159,86400.0
2010-01-06 13:30:00,31.63,31.69,31.61,31.61,123200.0,20.9027,20.9424,20.8895,20.8895,123200.0
2010-01-06 13:40:00,31.61,31.68,31.6,31.65,99000.0,20.8895,20.9358,20.8829,20.9159,99000.0
2010-01-06 13:50:00,31.65,31.65,31.59,31.59,38900.0,20.9159,20.9159,20.8763,20.8763,38900.0
2010-01-06 14:00:00,31.6,31.62,31.56,31.58,63300.0,20.8829,20.8961,20.8565,20.8697,63300.0
2010-01-06 14:10:00,31.59,31.59,31.53,31.55,66100.0,20.8763,20.8763,20.8366,20.8499,66100.0
2010-01-06 14:20:00,31.55,31.56,31.51,31.53,62000.0,20.8499,20.8565,20.8234,20.8366,62000.0
2010-01-06 14:30:00,31.54,31.54,31.5,31.53,81900.0,20.8433,20.8433,20.8168,20.8366,81900.0
2010-01-06 14:40:00,31.53,31.57,31.53,31.57,63800.0,20.8366,20.8631,20.8366,20.8631,63800.0
2010-01-06 14:50:00,31.56,31.6,31.55,31.55,123800.0,20.8565,20.8829,20.8499,20.8499,123800.0
2010-01-06 15:00:00,31.56,31.56,31.47,31.49,151000.0,20.8565,20.8565,20.797,20.8102,151000.0
2010-01-06 15:10:00,31.49,31.5,31.47,31.47,94900.0,20.8102,20.8168,20.797,20.797,94900.0
2010-01-06 15:20:00,31.48,31.48,31.43,31.45,164100.0,20.8036,20.8036,20.7706,20.7838,164100.0
2010-01-06 15:30:00,31.46,31.53,31.45,31.53,137400.0,20.7904,20.8366,20.7838,20.8366,137400.0
2010-01-06 15:40:00,31.52,31.53,31.49,31.51,150700.0,20.83,20.8366,20.8102,20.8234,150700.0
2010-01-06 15:50:00,31.51,31.57,31.5,31.56,275700.0,20.8234,20.8631,20.8168,20.8565,275700.0
2010-01-07 09:30:00,31.57,31.57,31.05,31.31,231000.0,20.8631,20.8631,20.5194,20.6913,231000.0
2010-01-07 09:40:00,31.32,31.42,31.27,31.37,131600.0,20.6979,20.764,20.6648,20.7309,131600.0
2010-01-07 09:50:00,31.37,31.41,31.31,31.33,108200.0,20.7309,20.7573,20.6913,20.7045,108200.0
2010-01-07 10:00:00,31.34,31.52,31.33,31.51,186700.0,20.7111,20.83,20.7045,20.8234,186700.0
2010-01-07 10:10:00,31.51,31.54,31.42,31.42,52500.0,20.8234,20.8433,20.764,20.764,52500.0
2010-01-07 10:20:00,31.41,31.57,31.41,31.57,93100.0,20.7573,20.8631,20.7573,20.8631,93100.0
2010-01-07 10:30:00,31.58,31.7,31.57,31.6,152600.0,20.8697,20.949,20.8631,20.8829,152600.0
2010-01-07 10:40:00,31.6,31.63,31.53,31.53,86700.0,20.8829,20.9027,20.8366,20.8366,86700.0
2010-01-07 10:50:00,31.53,31.54,31.44,31.51,91700.0,20.8366,20.8433,20.7772,20.8234,91700.0
2010-01-07 11:00:00,31.51,31.53,31.47,31.48,124000.0,20.8234,20.8366,20.797,20.8036,124000.0
2010-01-07 11:10:00,31.48,31.52,31.46,31.48,139300.0,20.8036,20.83,20.7904,20.8036,139300.0
2010-01-07 11:20:00,31.48,31.5,31.34,31.35,102500.0,20.8036,20.8168,20.7111,20.7177,102500.0
2010-01-07 11:30:00,31.35,31.42,31.35,31.37,99400.0,20.7177,20.764,20.7177,20.7309,99400.0
2010-01-07 11:40:00,31.37,31.42,31.28,31.3,187700.0,20.7309,20.764,20.6714,20.6846,187700.0
2010-01-07 11:50:00,31.3,31.42,31.3,31.4,126000.0,20.6846,20.764,20.6846,20.7507,126000.0
2010-01-07 12:00:00,31.4,31.42,31.39,31.41,57700.0,20.7507,20.764,20.7441,20.7573,57700.0
2010-01-07 12:10:00,31.41,31.42,31.29,31.33,252600.0,20.7573,20.764,20.678,20.7045,252600.0
2010-01-07 12:20:00,31.33,31.36,31.31,31.35,136900.0,20.7045,20.7243,20.6913,20.7177,136900.0
2010-01-07 12:30:00,31.35,31.36,31.27,31.3,165500.0,20.7177,20.7243,20.6648,20.6846,165500.0
2010-01-07 12:40:00,31.28,31.28,31.24,31.24,90700.0,20.6714,20.6714,20.645,20.645,90700.0
2010-01-07 12:50:00,31.25,31.26,31.21,31.22,226000.0,20.6516,20.6582,20.6252,20.6318,226000.0
2010-01-07 13:00:00,31.22,31.23,31.19,31.2,212500.0,20.6318,20.6384,20.612,20.6186,212500.0
2010-01-07 13:10:00,31.21,31.23,31.13,31.15,237300.0,20.6252,20.6384,20.5723,20.5855,237300.0
2010-01-07 13:20:00,31.15,31.21,31.15,31.21,107800.0,20.5855,20.6252,20.5855,20.6252,107800.0
2010-01-07 13:30:00,31.21,31.21,31.16,31.17,118700.0,20.6252,20.6252,20.5921,20.5987,118700.0
2010-01-07 13:40:00,31.17,31.19,31.16,31.17,113700.0,20.5987,20.612,20.5921,20.5987,113700.0
2010-01-07 13:50:00,31.17,31.21,31.1,31.11,237500.0,20.5987,20.6252,20.5525,20.5591,237500.0
2010-01-07 14:00:00,31.1,31.15,31.08,31.14,171000.0,20.5525,20.5855,20.5393,20.5789,171000.0
2010-01-07 14:10:00,31.14,31.16,31.1,31.1,154600.0,20.5789,20.5921,20.5525,20.5525,154600.0
2010-01-07 14:20:00,31.1,31.13,31.08,31.12,187400.0,20.5525,20.5723,20.5393,20.5657,187400.0
2010-01-07 14:30:00,31.13,31.23,31.11,31.22,285000.0,20.5723,20.6384,20.5591,20.6318,285000.0
2010-01-07 14:40:00,31.23,31.31,31.22,31.25,271400.0,20.6384,20.6913,20.6318,20.6516,271400.0
2010-01-07 14:50:00,31.25,31.26,31.19,31.21,157300.0,20.6516,20.6582,20.612,20.6252,157300.0
2010-01-07 15:00:00,31.2,31.25,31.16,31.21,231800.0,20.6186,20.6516,20.5921,20.6252,231800.0
2010-01-07 15:10:00,31.21,31.22,31.18,31.2,239800.0,20.6252,20.6318,20.6053,20.6186,239800.0
2010-01-07 15:20:00,31.2,31.26,31.19,31.2,241300.0,20.6186,20.6582,20.612,20.6186,241300.0
2010-01-07 15:30:00,31.2,31.23,31.17,31.17,203700.0,20.6186,20.6384,20.5987,20.5987,203700.0
2010-01-07 15:40:00,31.17,31.21,31.16,31.2,419700.0,20.5987,20.6252,20.5921,20.6186,419700.0
2010-01-07 15:50:00,31.21,31.22,31.19,31.21,437600.0,20.6252,20.6318,20.612,20.6252,437600.0
2010-01-08 09:30:00,31.12,31.19,30.81,30.83,231600.0,20.5657,20.612,20.3608,20.374,231600.0
2010-01-08 09:40:00,30.83,30.89,30.73,30.8,237500.0,20.374,20.4137,20.308,20.3542,237500.0
2010-01-08 09:50:00,30.79,30.92,30.62,30.67,356100.0,20.3476,20.4335,20.2353,20.2683,356100.0
2010-01-08 10:00:00,30.66,30.77,30.66,30.76,170000.0,20.2617,20.3344,20.2617,20.3278,170000.0
2010-01-08 10:10:00,30.77,30.83,30.75,30.77,145000.0,20.3344,20.374,20.3212,20.3344,145000.0
2010-01-08 10:20:00,30.78,30.9,30.75,30.75,133000.0,20.341,20.4203,20.3212,20.3212,133000.0
2010-01-08 10:30:00,30.74,30.9,30.73,30.9,111200.0,20.3146,20.4203,20.308,20.4203,111200.0
2010-01-08 10:40:00,30.89,30.9,30.82,30.88,207800.0,20.4137,20.4203,20.3674,20.4071,207800.0
2010-01-08 10:50:00,30.88,30.9,30.84,30.84,94000.0,20.4071,20.4203,20.3807,20.3807,94000.0
2010-01-08 11:00:00,30.84,30.89,30.81,30.84,154900.0,20.3807,20.4137,20.3608,20.3807,154900.0
2010-01-08 11:10:00,30.85,30.88,30.81,30.86,131800.0,20.3873,20.4071,20.3608,20.3939,131800.0
2010-01-08 11:20:00,30.85,30.88,30.82,30.83,97300.0,20.3873,20.4071,20.3674,20.374,97300.0
2010-01-08 11:30:00,30.85,30.86,30.79,30.83,138300.0,20.3873,20.3939,20.3476,20.374,138300.0
2010-01-08 11:40:00,30.82,30.83,30.76,30.77,106400.0,20.3674,20.374,20.3278,20.3344,106400.0
2010-01-08 11:50:00,30.78,30.78,30.69,30.72,127400.0,20.341,20.341,20.2815,20.3014,127400.0
2010-01-08 12:00:00,30.72,30.76,30.67,30.69,137500.0,20.3014,20.3278,20.2683,20.2815,137500.0
2010-01-08 12:10:00,30.69,30.7,30.61,30.62,95000.0,20.2815,20.2881,20.2287,20.2353,95000.0
2010-01-08 12:20:00,30.62,30.67,30.52,30.65,157200.0,20.2353,20.2683,20.1692,20.2551,157200.0
2010-01-08 12:30:00,30.65,30.7,30.64,30.68,61200.0,20.2551,20.2881,20.2485,20.2749,61200.0
2010-01-08 12:40:00,30.69,30.73,30.67,30.71,90800.0,20.2815,20.308,20.2683,20.2947,90800.0
2010-01-08 12:50:00,30.7,30.76,30.7,30.76,50700.0,20.2881,20.3278,20.2881,20.3278,50700.0
2010-01-08 13:00:00,30.75,30.76,30.69,30.73,95000.0,20.3212,20.3278,20.2815,20.308,95000.0
2010-01-08 13:10:00,30.73,30.77,30.72,30.77,80600.0,20.308,20.3344,20.3014,20.3344,80600.0
2010-01-08 13:20:00,30.77,30.8,30.75,30.76,88100.0,20.3344,20.3542,20.3212,20.3278,88100.0
2010-01-08 13:30:00,30.75,30.82,30.74,30.76,75300.0,20.3212,20.3674,20.3146,20.3278,75300.0
2010-01-08 13:40:00,30.76,30.77,30.66,30.66,139300.0,20.3278,20.3344,20.2617,20.2617,139300.0
2010-01-08 13:50:00,30.66,30.68,30.62,30.65,122600.0,20.2617,20.2749,20.2353,20.2551,122600.0
2010-01-08 14:00:00,30.65,30.68,30.64,30.66,108200.0,20.2551,20.2749,20.2485,20.2617,108200.0
2010-01-08 14:10:00,30.66,30.66,30.6,30.63,104100.0,20.2617,20.2617,20.2221,20.2419,104100.0
2010-01-08 14:20:00,30.63,30.64,30.6,30.62,94600.0,20.2419,20.2485,20.2221,20.2353,94600.0
2010-01-08 14:30:00,30.62,30.65,30.61,30.63,70100.0,20.2353,20.2551,20.2287,20.2419,70100.0
2010-01-08 14:40:00,30.63,30.65,30.6,30.62,106600.0,20.2419,20.2551,20.2221,20.2353,106600.0
2010-01-08 14:50:00,30.62,30.66,30.62,30.65,121300.0,20.2353,20.2617,20.2353,20.2551,121300.0
2010-01-08 15:00:00,30.65,30.71,30.64,30.7,189000.0,20.2551,20.2947,20.2485,20.2881,189000.0
2010-01-08 15:10:00,30.71,30.71,30.67,30.69,196300.0,20.2947,20.2947,20.2683,20.2815,196300.0
2010-01-08 15:20:00,30.69,30.71,30.68,30.69,196300.0,20.2815,20.2947,20.2749,20.2815,196300.0
2010-01-08 15:30:00,30.69,30.77,30.66,30.75,187200.0,20.2815,20.3344,20.2617,20.3212,187200.0
2010-01-08 15:40:00,30.77,30.79,30.73,30.78,248900.0,20.3344,20.3476,20.308,20.341,248900.0
2010-01-08 15:50:00,30.77,30.98,30.77,30.86,762800.0,20.3344,20.4732,20.3344,20.3939,762800.0
2010-01-11 09:30:00,30.97,31.32,30.78,30.79,250300.0,20.4666,20.6979,20.341,20.3476,250300.0
2010-01-11 09:40:00,30.78,30.82,30.6,30.75,205100.0,20.341,20.3674,20.2221,20.3212,205100.0
2010-01-11 09:50:00,30.74,30.79,30.64,30.79,193700.0,20.3146,20.3476,20.2485,20.3476,193700.0
2010-01-11 10:00:00,30.77,30.86,30.77,30.83,104400.0,20.3344,20.3939,20.3344,20.374,104400.0
2010-01-11 10:10:00,30.83,30.9,30.72,30.81,226500.0,20.374,20.4203,20.3014,20.3608,226500.0
2010-01-11 10:20:00,30.81,30.83,30.77,30.82,181900.0,20.3608,20.374,20.3344,20.3674,181900.0
2010-01-11 10:30:00,30.81,30.84,30.79,30.83,129200.0,20.3608,20.3807,20.3476,20.374,129200.0
2010-01-11 10:40:00,30.83,30.89,30.8,30.82,112100.0,20.374,20.4137,20.3542,20.3674,112100.0
2010-01-11 10:50:00,30.82,30.84,30.78,30.8,76100.0,20.3674,20.3807,20.341,20.3542,76100.0
2010-01-11 11:00:00,30.8,30.86,30.78,30.85,91400.0,20.3542,20.3939,20.341,20.3873,91400.0
2010-01-11 11:10:00,30.85,30.86,30.79,30.85,83600.0,20.3873,20.3939,20.3476,20.3873,83600.0
2010-01-11 11:20:00,30.85,30.87,30.81,30.84,129400.0,20.3873,20.4005,20.3608,20.3807,129400.0
2010-01-11 11:30:00,30.84,30.99,30.84,30.98,141300.0,20.3807,20.4798,20.3807,20.4732,141300.0
2010-01-11 11:40:00,30.98,31.0,30.86,30.86,124600.0,20.4732,20.4864,20.3939,20.3939,124600.0
2010-01-11 11:50:00,30.87,30.9,30.86,30.89,91000.0,20.4005,20.4203,20.3939,20.4137,91000.0
2010-01-11 12:00:00,30.89,30.97,30.89,30.96,72900.0,20.4137,20.4666,20.4137,20.46,72900.0
2010-01-11 12:10:00,30.96,31.04,30.96,31.02,128700.0,20.46,20.5128,20.46,20.4996,128700.0
2010-01-11 12:20:00,31.03,31.03,30.98,31.02,103600.0,20.5062,20.5062,20.4732,20.4996,103600.0
2010-01-11 12:30:00,31.02,31.02,31.01,31.02,55700.0,20.4996,20.4996,20.493,20.4996,55700.0
2010-01-11 12:40:00,31.02,31.02,30.94,30.95,88500.0,20.4996,20.4996,20.4467,20.4534,88500.0
2010-01-11 12:50:00,30.94,30.95,30.9,30.94,94400.0,20.4467,20.4534,20.4203,20.4467,94400.0
2010-01-11 13:00:00,30.94,30.95,30.92,30.93,37600.0,20.4467,20.4534,20.4335,20.4401,37600.0
2010-01-11 13:10:00,30.93,30.94,30.89,30.9,81300.0,20.4401,20.4467,20.4137,20.4203,81300.0
2010-01-11 13:20:00,30.9,30.92,30.9,30.91,35100.0,20.4203,20.4335,20.4203,20.4269,35100.0
2010-01-11 13:30:00,30.92,30.92,30.89,30.89,68100.0,20.4335,20.4335,20.4137,20.4137,68100.0
2010-01-11 13:40:00,30.89,30.9,30.84,30.89,157900.0,20.4137,20.4203,20.3807,20.4137,157900.0
2010-01-11 13:50:00,30.89,31.02,30.89,31.0,118200.0,20.4137,20.4996,20.4137,20.4864,118200.0
2010-01-11 14:00:00,30.99,31.0,30.95,30.96,46700.0,20.4798,20.4864,20.4534,20.46,46700.0
2010-01-11 14:10:00,30.96,30.97,30.9,30.9,42400.0,20.46,20.4666,20.4203,20.4203,42400.0
2010-01-11 14:20:00,30.91,30.91,30.86,30.86,58100.0,20.4269,20.4269,20.3939,20.3939,58100.0
2010-01-11 14:30:00,30.87,30.87,30.83,30.83,72700.0,20.4005,20.4005,20.374,20.374,72700.0
2010-01-11 14:40:00,30.83,30.87,30.8,30.8,79700.0,20.374,20.4005,20.3542,20.3542,79700.0
2010-01-11 14:50:00,30.8,30.89,30.8,30.87,89400.0,20.3542,20.4137,20.3542,20.4005,89400.0
2010-01-11 15:00:00,30.87,30.98,30.86,30.97,88100.0,20.4005,20.4732,20.3939,20.4666,88100.0
2010-01-11 15:10:00,30.97,31.0,30.94,30.99,133800.0,20.4666,20.4864,20.4467,20.4798,133800.0
2010-01-11 15:20:00,30.99,31.0,30.99,31.0,35100.0,20.4798,20.4864,20.4798,20.4864,35100.0
2010-01-11 15:30:00,31.0,31.0,30.98,30.98,131300.0,20.4864,20.4864,20.4732,20.4732,131300.0
2010-01-11 15:40:00,30.98,30.99,30.87,30.88,246500.0,20.4732,20.4798,20.4005,20.4071,246500.0
2010-01-11 15:50:00,30.88,30.9,30.85,30.87,440500.0,20.4071,20.4203,20.3873,20.4005,440500.0
2010-01-12 09:30:00,30.68,30.86,30.68,30.72,132200.0,20.2749,20.3939,20.2749,20.3014,132200.0
2010-01-12 09:40:00,30.71,30.78,30.61,30.67,86300.0,20.2947,20.341,20.2287,20.2683,86300.0
2010-01-12 09:50:00,30.67,30.8,30.62,30.64,77800.0,20.2683,20.3542,20.2353,20.2485,77800.0
2010-01-12 10:00:00,30.63,30.66,30.55,30.57,64300.0,20.2419,20.2617,20.189,20.2022,64300.0
2010-01-12 10:10:00,30.58,30.61,30.52,30.53,35800.0,20.2088,20.2287,20.1692,20.1758,35800.0
2010-01-12 10:20:00,30.53,30.66,30.52,30.63,53500.0,20.1758,20.2617,20.1692,20.2419,53500.0
2010-01-12 10:30:00,30.63,30.65,30.55,30.55,44800.0,20.2419,20.2551,20.189,20.189,44800.0
2010-01-12 10:40:00,30.54,30.56,30.5,30.56,90200.0,20.1824,20.1956,20.156,20.1956,90200.0
2010-01-12 10:50:00,30.56,30.56,30.47,30.48,84000.0,20.1956,20.1956,20.1361,20.1428,84000.0
2010-01-12 11:00:00,30.48,30.56,30.42,30.55,112500.0,20.1428,20.1956,20.1031,20.189,112500.0
2010-01-12 11:10:00,30.55,30.57,30.49,30.55,78300.0,20.189,20.2022,20.1494,20.189,78300.0
2010-01-12 11:20:00,30.55,30.55,30.52,30.53,85800.0,20.189,20.189,20.1692,20.1758,85800.0
2010-01-12 11:30:00,30.54,30.59,30.53,30.55,79300.0,20.1824,20.2154,20.1758,20.189,79300.0
2010-01-12 11:40:00,30.55,30.6,30.53,30.54,100800.0,20.189,20.2221,20.1758,20.1824,100800.0
2010-01-12 11:50:00,30.54,30.55,30.52,30.52,67500.0,20.1824,20.189,20.1692,20.1692,67500.0
2010-01-12 12:00:00,30.53,30.53,30.45,30.45,78300.0,20.1758,20.1758,20.1229,20.1229,78300.0
2010-01-12 12:10:00,30.46,30.46,30.42,30.42,50600.0,20.1295,20.1295,20.1031,20.1031,50600.0
2010-01-12 12:20:00,30.42,30.44,30.37,30.43,70500.0,20.1031,20.1163,20.0701,20.1097,70500.0
2010-01-12 12:30:00,30.44,30.47,30.39,30.43,75200.0,20.1163,20.1361,20.0833,20.1097,75200.0
2010-01-12 12:40:00,30.44,30.46,30.4,30.4,63200.0,20.1163,20.1295,20.0899,20.0899,63200.0
2010-01-12 12:50:00,30.41,30.41,30.37,30.39,58900.0,20.0965,20.0965,20.0701,20.0833,58900.0
2010-01-12 13:00:00,30.39,30.4,30.38,30.39,34700.0,20.0833,20.0899,20.0767,20.0833,34700.0
2010-01-12 13:10:00,30.4,30.4,30.34,30.34,68100.0,20.0899,20.0899,20.0502,20.0502,68100.0
2010-01-12 13:20:00,30.35,30.39,30.32,30.39,46400.0,20.0568,20.0833,20.037,20.0833,46400.0
2010-01-12 13:30:00,30.39,30.4,30.36,30.37,67400.0,20.0833,20.0899,20.0634,20.0701,67400.0
2010-01-12 13:40:00,30.38,30.38,30.34,30.34,68100.0,20.0767,20.0767,20.0502,20.0502,68100.0
2010-01-12 13:50:00,30.34,30.4,30.34,30.4,41100.0,20.0502,20.0899,20.0502,20.0899,41100.0
2010-01-12 14:00:00,30.4,30.43,30.38,30.43,82300.0,20.0899,20.1097,20.0767,20.1097,82300.0
2010-01-12 14:10:00,30.43,30.45,30.42,30.44,57300.0,20.1097,20.1229,20.1031,20.1163,57300.0
2010-01-12 14:20:00,30.44,30.48,30.43,30.48,53200.0,20.1163,20.1428,20.1097,20.1428,53200.0
2010-01-12 14:30:00,30.48,30.51,30.47,30.49,60800.0,20.1428,20.1626,20.1361,20.1494,60800.0
2010-01-12 14:40:00,30.49,30.49,30.44,30.48,69100.0,20.1494,20.1494,20.1163,20.1428,69100.0
2010-01-12 14:50:00,30.48,30.51,30.48,30.48,59000.0,20.1428,20.1626,20.1428,20.1428,59000.0
2010-01-12 15:00:00,30.48,30.49,30.45,30.48,69900.0,20.1428,20.1494,20.1229,20.1428,69900.0
2010-01-12 15:10:00,30.49,30.5,30.47,30.48,75700.0,20.1494,20.156,20.1361,20.1428,75700.0
2010-01-12 15:20:00,30.48,30.48,30.45,30.46,114600.0,20.1428,20.1428,20.1229,20.1295,114600.0
2010-01-12 15:30:00,30.45,30.46,30.41,30.43,137300.0,20.1229,20.1295,20.0965,20.1097,137300.0
2010-01-12 15:40:00,30.42,30.47,30.42,30.44,166900.0,20.1031,20.1361,20.1031,20.1163,166900.0
2010-01-12 15:50:00,30.43,30.52,30.43,30.51,490700.0,20.1097,20.1692,20.1097,20.1626,490700.0
2010-01-13 09:30:00,30.64,30.83,30.4,30.4,267500.0,20.2485,20.374,20.0899,20.0899,267500.0
2010-01-13 09:40:00,30.38,30.62,30.38,30.53,132900.0,20.0767,20.2353,20.0767,20.1758,132900.0
2010-01-13 09:50:00,30.52,30.62,30.5,30.6,44400.0,20.1692,20.2353,20.156,20.2221,44400.0
2010-01-13 10:00:00,30.6,30.67,30.59,30.67,84700.0,20.2221,20.2683,20.2154,20.2683,84700.0
2010-01-13 10:10:00,30.67,30.7,30.45,30.45,157600.0,20.2683,20.2881,20.1229,20.1229,157600.0
2010-01-13 10:20:00,30.46,30.55,30.39,30.55,84800.0,20.1295,20.189,20.0833,20.189,84800.0
2010-01-13 10:30:00,30.53,30.53,30.45,30.48,74100.0,20.1758,20.1758,20.1229,20.1428,74100.0
2010-01-13 10:40:00,30.48,30.53,30.46,30.5,75200.0,20.1428,20.1758,20.1295,20.156,75200.0
2010-01-13 10:50:00,30.51,30.54,30.5,30.51,54800.0,20.1626,20.1824,20.156,20.1626,54800.0
2010-01-13 11:00:00,30.51,30.53,30.41,30.45,47600.0,20.1626,20.1758,20.0965,20.1229,47600.0
2010-01-13 11:10:00,30.44,30.47,30.39,30.43,40000.0,20.1163,20.1361,20.0833,20.1097,40000.0
2010-01-13 11:20:00,30.43,30.54,30.42,30.47,67300.0,20.1097,20.1824,20.1031,20.1361,67300.0
2010-01-13 11:30:00,30.49,30.52,30.46,30.49,39800.0,20.1494,20.1692,20.1295,20.1494,39800.0
2010-01-13 11:40:00,30.5,30.5,30.45,30.47,48400.0,20.156,20.156,20.1229,20.1361,48400.0
2010-01-13 11:50:00,30.47,30.53,30.47,30.48,57900.0,20.1361,20.1758,20.1361,20.1428,57900.0
2010-01-13 12:00:00,30.48,30.53,30.42,30.51,60700.0,20.1428,20.1758,20.1031,20.1626,60700.0
2010-01-13 12:10:00,30.51,30.52,30.47,30.48,43000.0,20.1626,20.1692,20.1361,20.1428,43000.0
2010-01-13 12:20:00,30.48,30.55,30.47,30.53,57500.0,20.1428,20.189,20.1361,20.1758,57500.0
2010-01-13 12:30:00,30.52,30.59,30.52,30.56,54400.0,20.1692,20.2154,20.1692,20.1956,54400.0
2010-01-13 12:40:00,30.56,30.6,30.54,30.56,51500.0,20.1956,20.2221,20.1824,20.1956,51500.0
2010-01-13 12:50:00,30.56,30.6,30.52,30.6,73400.0,20.1956,20.2221,20.1692,20.2221,73400.0
2010-01-13 13:00:00,30.59,30.61,30.57,30.59,29500.0,20.2154,20.2287,20.2022,20.2154,29500.0
2010-01-13 13:10:00,30.6,30.67,30.59,30.63,67600.0,20.2221,20.2683,20.2154,20.2419,67600.0
2010-01-13 13:20:00,30.64,30.68,30.63,30.67,43400.0,20.2485,20.2749,20.2419,20.2683,43400.0
2010-01-13 13:30:00,30.66,30.66,30.62,30.64,46400.0,20.2617,20.2617,20.2353,20.2485,46400.0
2010-01-13 13:40:00,30.65,30.66,30.61,30.66,92600.0,20.2551,20.2617,20.2287,20.2617,92600.0
2010-01-13 13:50:00,30.66,30.7,30.63,30.69,75800.0,20.2617,20.2881,20.2419,20.2815,75800.0
2010-01-13 14:00:00,30.69,30.73,30.69,30.7,73300.0,20.2815,20.308,20.2815,20.2881,73300.0
2010-01-13 14:10:00,30.7,30.73,30.7,30.71,63000.0,20.2881,20.308,20.2881,20.2947,63000.0
2010-01-13 14:20:00,30.71,30.73,30.7,30.72,52300.0,20.2947,20.308,20.2881,20.3014,52300.0
2010-01-13 14:30:00,30.73,30.75,30.71,30.72,51600.0,20.308,20.3212,20.2947,20.3014,51600.0
2010-01-13 14:40:00,30.73,30.76,30.72,30.74,78100.0,20.308,20.3278,20.3014,20.3146,78100.0
2010-01-13 14:50:00,30.75,30.76,30.71,30.71,100000.0,20.3212,20.3278,20.2947,20.2947,100000.0
2010-01-13 15:00:00,30.71,30.72,30.66,30.66,56900.0,20.2947,20.3014,20.2617,20.2617,56900.0
2010-01-13 15:10:00,30.66,30.67,30.63,30.64,86200.0,20.2617,20.2683,20.2419,20.2485,86200.0
2010-01-13 15:20:00,30.63,30.71,30.63,30.71,94200.0,20.2419,20.2947,20.2419,20.2947,94200.0
2010-01-13 15:30:00,30.71,30.74,30.67,30.67,99700.0,20.2947,20.3146,20.2683,20.2683,99700.0
2010-01-13 15:40:00,30.68,30.68,30.64,30.65,98300.0,20.2749,20.2749,20.2485,20.2551,98300.0
2010-01-13 15:50:00,30.65,30.69,30.64,30.64,238800.0,20.2551,20.2815,20.2485,20.2485,238800.0
2010-01-14 09:30:00,30.58,30.77,30.5,30.64,113600.0,20.2088,20.3344,20.156,20.2485,113600.0
2010-01-14 09:40:00,30.63,30.73,30.63,30.69,53400.0,20.2419,20.308,20.2419,20.2815,53400.0
2010-01-14 09:50:00,30.69,30.81,30.68,30.77,80900.0,20.2815,20.3608,20.2749,20.3344,80900.0
2010-01-14 10:00:00,30.77,30.83,30.73,30.81,58100.0,20.3344,20.374,20.308,20.3608,58100.0
2010-01-14 10:10:00,30.81,30.89,30.8,30.88,85100.0,20.3608,20.4137,20.3542,20.4071,85100.0
2010-01-14 10:20:00,30.88,30.97,30.87,30.95,49300.0,20.4071,20.4666,20.4005,20.4534,49300.0
2010-01-14 10:30:00,30.95,30.97,30.89,30.97,61500.0,20.4534,20.4666,20.4137,20.4666,61500.0
2010-01-14 10:40:00,30.97,30.97,30.9,30.95,82100.0,20.4666,20.4666,20.4203,20.4534,82100.0
2010-01-14 10:50:00,30.96,30.97,30.77,30.78,138500.0,20.46,20.4666,20.3344,20.341,138500.0
2010-01-14 11:00:00,30.78,30.8,30.77,30.79,56700.0,20.341,20.3542,20.3344,20.3476,56700.0
2010-01-14 11:10:00,30.8,30.8,30.74,30.8,54600.0,20.3542,20.3542,20.3146,20.3542,54600.0
2010-01-14 11:20:00,30.8,30.8,30.79,30.8,29000.0,20.3542,20.3542,20.3476,20.3542,29000.0
2010-01-14 11:30:00,30.79,30.8,30.76,30.79,53200.0,20.3476,20.3542,20.3278,20.3476,53200.0
2010-01-14 11:40:00,30.8,30.8,30.76,30.8,42700.0,20.3542,20.3542,20.3278,20.3542,42700.0
2010-01-14 11:50:00,30.8,30.8,30.75,30.77,44000.0,20.3542,20.3542,20.3212,20.3344,44000.0
2010-01-14 12:00:00,30.77,30.77,30.72,30.75,32700.0,20.3344,20.3344,20.3014,20.3212,32700.0
2010-01-14 12:10:00,30.75,30.75,30.73,30.75,32300.0,20.3212,20.3212,20.308,20.3212,32300.0
2010-01-14 12:20:00,30.75,30.8,30.74,30.8,33200.0,20.3212,20.3542,20.3146,20.3542,33200.0
2010-01-14 12:30:00,30.8,30.81,30.76,30.76,36400.0,20.3542,20.3608,20.3278,20.3278,36400.0
2010-01-14 12:40:00,30.76,30.77,30.73,30.73,37900.0,20.3278,20.3344,20.308,20.308,37900.0
2010-01-14 12:50:00,30.73,30.76,30.73,30.74,21200.0,20.308,20.3278,20.308,20.3146,21200.0
2010-01-14 13:00:00,30.74,30.75,30.71,30.72,36500.0,20.3146,20.3212,20.2947,20.3014,36500.0
2010-01-14 13:10:00,30.72,30.74,30.7,30.74,39300.0,20.3014,20.3146,20.2881,20.3146,39300.0
2010-01-14 13:20:00,30.74,30.75,30.73,30.75,25000.0,20.3146,20.3212,20.308,20.3212,25000.0
2010-01-14 13:30:00,30.75,30.8,30.74,30.78,24100.0,20.3212,20.3542,20.3146,20.341,24100.0
2010-01-14 13:40:00,30.79,30.8,30.78,30.8,24900.0,20.3476,20.3542,20.341,20.3542,24900.0
2010-01-14 13:50:00,30.79,30.8,30.78,30.78,30100.0,20.3476,20.3542,20.341,20.341,30100.0
2010-01-14 14:00:00,30.77,30.8,30.77,30.79,34900.0,20.3344,20.3542,20.3344,20.3476,34900.0
2010-01-14 14:10:00,30.8,30.8,30.76,30.78,39100.0,20.3542,20.3542,20.3278,20.341,39100.0
2010-01-14 14:20:00,30.78,30.8,30.77,30.78,34000.0,20.341,20.3542,20.3344,20.341,34000.0
2010-01-14 14:30:00,30.78,30.79,30.76,30.76,44500.0,20.341,20.3476,20.3278,20.3278,44500.0
2010-01-14 14:40:00,30.76,30.78,30.74,30.74,46000.0,20.3278,20.341,20.3146,20.3146,46000.0
2010-01-14 14:50:00,30.73,30.78,30.69,30.77,81300.0,20.308,20.341,20.2815,20.3344,81300.0
2010-01-14 15:00:00,30.77,30.84,30.74,30.74,96200.0,20.3344,20.3807,20.3146,20.3146,96200.0
2010-01-14 15:10:00,30.75,30.79,30.73,30.79,105300.0,20.3212,20.3476,20.308,20.3476,105300.0
2010-01-14 15:20:00,30.78,30.8,30.75,30.75,75600.0,20.341,20.3542,20.3212,20.3212,75600.0
2010-01-14 15:30:00,30.75,30.76,30.69,30.69,169500.0,20.3212,20.3278,20.2815,20.2815,169500.0
2010-01-14 15:40:00,30.69,30.72,30.66,30.72,165100.0,20.2815,20.3014,20.2617,20.3014,165100.0
2010-01-14 15:50:00,30.72,30.75,30.7,30.74,294300.0,20.3014,20.3212,20.2881,20.3146,294300.0
2010-01-15 09:30:00,30.77,30.77,30.3,30.77,791600.0,20.3344,20.3344,20.0238,20.3344,791600.0
2010-01-15 09:40:00,30.76,30.97,30.65,30.67,130600.0,20.3278,20.4666,20.2551,20.2683,130600.0
2010-01-15 09:50:00,30.67,30.68,30.52,30.66,67500.0,20.2683,20.2749,20.1692,20.2617,67500.0
2010-01-15 10:00:00,30.64,30.68,30.51,30.62,75900.0,20.2485,20.2749,20.1626,20.2353,75900.0
2010-01-15 10:10:00,30.61,30.7,30.61,30.63,105300.0,20.2287,20.2881,20.2287,20.2419,105300.0
2010-01-15 10:20:00,30.64,30.71,30.63,30.64,55800.0,20.2485,20.2947,20.2419,20.2485,55800.0
2010-01-15 10:30:00,30.64,30.66,30.57,30.57,87900.0,20.2485,20.2617,20.2022,20.2022,87900.0
2010-01-15 10:40:00,30.57,30.63,30.51,30.59,107600.0,20.2022,20.2419,20.1626,20.2154,107600.0
2010-01-15 10:50:00,30.6,30.6,30.5,30.57,35600.0,20.2221,20.2221,20.156,20.2022,35600.0
2010-01-15 11:00:00,30.6,30.62,30.57,30.57,37500.0,20.2221,20.2353,20.2022,20.2022,37500.0
2010-01-15 11:10:00,30.58,30.58,30.52,30.58,30600.0,20.2088,20.2088,20.1692,20.2088,30600.0
2010-01-15 11:20:00,30.59,30.6,30.54,30.55,44700.0,20.2154,20.2221,20.1824,20.189,44700.0
2010-01-15 11:30:00,30.55,30.63,30.52,30.61,60200.0,20.189,20.2419,20.1692,20.2287,60200.0
2010-01-15 11:40:00,30.62,30.64,30.54,30.58,36300.0,20.2353,20.2485,20.1824,20.2088,36300.0
2010-01-15 11:50:00,30.57,30.58,30.5,30.57,39000.0,20.2022,20.2088,20.156,20.2022,39000.0
2010-01-15 12:00:00,30.57,30.6,30.57,30.6,25400.0,20.2022,20.2221,20.2022,20.2221,25400.0
2010-01-15 12:10:00,30.6,30.6,30.54,30.54,34900.0,20.2221,20.2221,20.1824,20.1824,34900.0
2010-01-15 12:20:00,30.55,30.58,30.51,30.51,35200.0,20.189,20.2088,20.1626,20.1626,35200.0
2010-01-15 12:30:00,30.5,30.55,30.5,30.53,20600.0,20.156,20.189,20.156,20.1758,20600.0
2010-01-15 12:40:00,30.53,30.55,30.48,30.49,31300.0,20.1758,20.189,20.1428,20.1494,31300.0
2010-01-15 12:50:00,30.49,30.51,30.49,30.51,53900.0,20.1494,20.1626,20.1494,20.1626,53900.0
2010-01-15 13:00:00,30.5,30.51,30.48,30.5,30300.0,20.156,20.1626,20.1428,20.156,30300.0
2010-01-15 13:10:00,30.5,30.5,30.48,30.5,29400.0,20.156,20.156,20.1428,20.156,29400.0
2010-01-15 13:20:00,30.5,30.5,30.44,30.46,60700.0,20.156,20.156,20.1163,20.1295,60700.0
2010-01-15 13:30:00,30.46,30.5,30.46,30.48,43100.0,20.1295,20.156,20.1295,20.1428,43100.0
2010-01-15 13:40:00,30.48,30.52,30.47,30.5,44200.0,20.1428,20.1692,20.1361,20.156,44200.0
2010-01-15 13:50:00,30.5,30.58,30.5,30.53,74400.0,20.156,20.2088,20.156,20.1758,74400.0
2010-01-15 14:00:00,30.53,30.54,30.52,30.53,34200.0,20.1758,20.1824,20.1692,20.1758,34200.0
2010-01-15 14:10:00,30.53,30.62,30.53,30.59,81700.0,20.1758,20.2353,20.1758,20.2154,81700.0
2010-01-15 14:20:00,30.6,30.61,30.55,30.57,48200.0,20.2221,20.2287,20.189,20.2022,48200.0
2010-01-15 14:30:00,30.56,30.57,30.55,30.55,48900.0,20.1956,20.2022,20.189,20.189,48900.0
2010-01-15 14:40:00,30.55,30.58,30.53,30.53,48600.0,20.189,20.2088,20.1758,20.1758,48600.0
2010-01-15 14:50:00,30.54,30.55,30.53,30.54,30500.0,20.1824,20.189,20.1758,20.1824,30500.0
2010-01-15 15:00:00,30.54,30.6,30.54,30.56,68200.0,20.1824,20.2221,20.1824,20.1956,68200.0
2010-01-15 15:10:00,30.56,30.63,30.56,30.6,69000.0,20.1956,20.2419,20.1956,20.2221,69000.0
2010-01-15 15:20:00,30.59,30.61,30.57,30.58,80700.0,20.2154,20.2287,20.2022,20.2088,80700.0
2010-01-15 15:30:00,30.57,30.6,30.56,30.57,130800.0,20.2022,20.2221,20.1956,20.2022,130800.0
2010-01-15 15:40:00,30.57,30.64,30.54,30.54,166300.0,20.2022,20.2485,20.1824,20.1824,166300.0
2010-01-15 15:50:00,30.54,30.56,30.49,30.55,373200.0,20.1824,20.1956,20.1494,20.189,373200.0
2010-01-19 09:30:00,30.5,30.88,30.5,30.64,118200.0,20.156,20.4071,20.156,20.2485,118200.0
2010-01-19 09:40:00,30.65,30.71,30.52,30.53,98100.0,20.2551,20.2947,20.1692,20.1758,98100.0
2010-01-19 09:50:00,30.54,30.63,30.48,30.5,84400.0,20.1824,20.2419,20.1428,20.156,84400.0
2010-01-19 10:00:00,30.5,30.52,30.43,30.45,108300.0,20.156,20.1692,20.1097,20.1229,108300.0
2010-01-19 10:10:00,30.45,30.57,30.44,30.57,130900.0,20.1229,20.2022,20.1163,20.2022,130900.0
2010-01-19 10:20:00,30.56,30.57,30.55,30.55,115200.0,20.1956,20.2022,20.189,20.189,115200.0
2010-01-19 10:30:00,30.55,30.59,30.55,30.57,106600.0,20.189,20.2154,20.189,20.2022,106600.0
2010-01-19 10:40:00,30.57,30.58,30.53,30.58,85900.0,20.2022,20.2088,20.1758,20.2088,85900.0
2010-01-19 10:50:00,30.57,30.58,30.52,30.56,102500.0,20.2022,20.2088,20.1692,20.1956,102500.0
2010-01-19 11:00:00,30.57,30.57,30.51,30.56,78500.0,20.2022,20.2022,20.1626,20.1956,78500.0
2010-01-19 11:10:00,30.56,30.58,30.53,30.53,74400.0,20.1956,20.2088,20.1758,20.1758,74400.0
2010-01-19 11:20:00,30.53,30.54,30.49,30.52,51600.0,20.1758,20.1824,20.1494,20.1692,51600.0
2010-01-19 11:30:00,30.53,30.54,30.49,30.5,30500.0,20.1758,20.1824,20.1494,20.156,30500.0
2010-01-19 11:40:00,30.5,30.51,30.46,30.48,71200.0,20.156,20.1626,20.1295,20.1428,71200.0
2010-01-19 11:50:00,30.48,30.52,30.47,30.5,45500.0,20.1428,20.1692,20.1361,20.156,45500.0
2010-01-19 12:00:00,30.5,30.52,30.49,30.51,36900.0,20.156,20.1692,20.1494,20.1626,36900.0
2010-01-19 12:10:00,30.51,30.53,30.5,30.52,40000.0,20.1626,20.1758,20.156,20.1692,40000.0
2010-01-19 12:20:00,30.52,30.57,30.52,30.56,45000.0,20.1692,20.2022,20.1692,20.1956,45000.0
2010-01-19 12:30:00,30.56,30.58,30.56,30.56,40700.0,20.1956,20.2088,20.1956,20.1956,40700.0
2010-01-19 12:40:00,30.56,30.58,30.55,30.58,30500.0,20.1956,20.2088,20.189,20.2088,30500.0
2010-01-19 12:50:00,30.58,30.6,30.54,30.58,81300.0,20.2088,20.2221,20.1824,20.2088,81300.0
2010-01-19 13:00:00,30.58,30.59,30.54,30.54,25800.0,20.2088,20.2154,20.1824,20.1824,25800.0
2010-01-19 13:10:00,30.54,30.56,30.51,30.51,38600.0,20.1824,20.1956,20.1626,20.1626,38600.0
2010-01-19 13:20:00,30.52,30.52,30.48,30.49,56800.0,20.1692,20.1692,20.1428,20.1494,56800.0
2010-01-19 13:30:00,30.5,30.51,30.49,30.49,45900.0,20.156,20.1626,20.1494,20.1494,45900.0
2010-01-19 13:40:00,30.5,30.5,30.49,30.49,22800.0,20.156,20.156,20.1494,20.1494,22800.0
2010-01-19 13:50:00,30.5,30.5,30.48,30.5,61900.0,20.156,20.156,20.1428,20.156,61900.0
2010-01-19 14:00:00,30.5,30.55,30.48,30.53,56800.0,20.156,20.189,20.1428,20.1758,56800.0
2010-01-19 14:10:00,30.54,30.54,30.49,30.49,50300.0,20.1824,20.1824,20.1494,20.1494,50300.0
2010-01-19 14:20:00,30.49,30.5,30.47,30.47,44700.0,20.1494,20.156,20.1361,20.1361,44700.0
2010-01-19 14:30:00,30.48,30.48,30.45,30.47,82400.0,20.1428,20.1428,20.1229,20.1361,82400.0
2010-01-19 14:40:00,30.47,30.47,30.43,30.44,41400.0,20.1361,20.1361,20.1097,20.1163,41400.0
2010-01-19 14:50:00,30.44,30.51,30.43,30.51,75000.0,20.1163,20.1626,20.1097,20.1626,75000.0
2010-01-19 15:00:00,30.5,30.51,30.47,30.5,93300.0,20.156,20.1626,20.1361,20.156,93300.0
2010-01-19 15:10:00,30.5,30.53,30.49,30.52,84200.0,20.156,20.1758,20.1494,20.1692,84200.0
2010-01-19 15:20:00,30.52,30.59,30.52,30.56,261600.0,20.1692,20.2154,20.1692,20.1956,261600.0
2010-01-19 15:30:00,30.56,30.57,30.52,30.54,109600.0,20.1956,20.2022,20.1692,20.1824,109600.0
2010-01-19 15:40:00,30.54,30.56,30.52,30.55,285200.0,20.1824,20.1956,20.1692,20.189,285200.0
2010-01-19 15:50:00,30.54,30.56,30.52,30.53,383200.0,20.1824,20.1956,20.1692,20.1758,383200.0
2010-01-20 09:30:00,31.03,31.19,30.8,30.82,724600.0,20.5062,20.612,20.3542,20.3674,724600.0
2010-01-20 09:40:00,30.82,30.86,30.65,30.82,485900.0,20.3674,20.3939,20.2551,20.3674,485900.0
2010-01-20 09:50:00,30.82,30.96,30.75,30.96,389500.0,20.3674,20.46,20.3212,20.46,389500.0
2010-01-20 10:00:00,30.96,31.05,30.93,31.04,292700.0,20.46,20.5194,20.4401,20.5128,292700.0
2010-01-20 10:10:00,31.05,31.14,31.0,31.13,290700.0,20.5194,20.5789,20.4864,20.5723,290700.0
2010-01-20 10:20:00,31.13,31.13,30.99,30.99,232100.0,20.5723,20.5723,20.4798,20.4798,232100.0
2010-01-20 10:30:00,30.99,31.06,30.97,31.03,187600.0,20.4798,20.526,20.4666,20.5062,187600.0
2010-01-20 10:40:00,31.03,31.06,31.01,31.02,152700.0,20.5062,20.526,20.493,20.4996,152700.0
2010-01-20 10:50:00,31.03,31.04,30.96,31.01,177800.0,20.5062,20.5128,20.46,20.493,177800.0
2010-01-20 11:00:00,31.01,31.04,30.95,30.97,264200.0,20.493,20.5128,20.4534,20.4666,264200.0
2010-01-20 11:10:00,30.98,31.1,30.97,31.1,248700.0,20.4732,20.5525,20.4666,20.5525,248700.0
2010-01-20 11:20:00,31.1,31.13,31.04,31.07,204000.0,20.5525,20.5723,20.5128,20.5327,204000.0
2010-01-20 11:30:00,31.07,31.07,30.97,31.0,176000.0,20.5327,20.5327,20.4666,20.4864,176000.0
2010-01-20 11:40:00,31.0,31.02,30.95,30.98,165900.0,20.4864,20.4996,20.4534,20.4732,165900.0
2010-01-20 11:50:00,30.98,30.98,30.91,30.95,138900.0,20.4732,20.4732,20.4269,20.4534,138900.0
2010-01-20 12:00:00,30.95,31.02,30.93,31.02,217300.0,20.4534,20.4996,20.4401,20.4996,217300.0
2010-01-20 12:10:00,31.03,31.05,30.99,31.0,138200.0,20.5062,20.5194,20.4798,20.4864,138200.0
2010-01-20 12:20:00,31.01,31.08,30.99,31.05,94100.0,20.493,20.5393,20.4798,20.5194,94100.0
2010-01-20 12:30:00,31.05,31.08,31.01,31.07,107400.0,20.5194,20.5393,20.493,20.5327,107400.0
2010-01-20 12:40:00,31.08,31.09,31.0,31.0,116300.0,20.5393,20.5459,20.4864,20.4864,116300.0
2010-01-20 12:50:00,31.0,31.01,30.9,30.95,98200.0,20.4864,20.493,20.4203,20.4534,98200.0
2010-01-20 13:00:00,30.94,30.95,30.87,30.91,77200.0,20.4467,20.4534,20.4005,20.4269,77200.0
2010-01-20 13:10:00,30.91,30.91,30.8,30.81,64200.0,20.4269,20.4269,20.3542,20.3608,64200.0
2010-01-20 13:20:00,30.8,30.86,30.77,30.86,95900.0,20.3542,20.3939,20.3344,20.3939,95900.0
2010-01-20 13:30:00,30.86,30.9,30.84,30.9,49400.0,20.3939,20.4203,20.3807,20.4203,49400.0
2010-01-20 13:40:00,30.89,30.94,30.88,30.92,92100.0,20.4137,20.4467,20.4071,20.4335,92100.0
2010-01-20 13:50:00,30.92,30.94,30.87,30.88,112000.0,20.4335,20.4467,20.4005,20.4071,112000.0
2010-01-20 14:00:00,30.89,30.91,30.85,30.88,57100.0,20.4137,20.4269,20.3873,20.4071,57100.0
2010-01-20 14:10:00,30.89,30.94,30.86,30.9,105400.0,20.4137,20.4467,20.3939,20.4203,105400.0
2010-01-20 14:20:00,30.9,30.96,30.9,30.94,90300.0,20.4203,20.46,20.4203,20.4467,90300.0
2010-01-20 14:30:00,30.95,31.01,30.94,30.97,103500.0,20.4534,20.493,20.4467,20.4666,103500.0
2010-01-20 14:40:00,30.97,31.06,30.96,31.03,255900.0,20.4666,20.526,20.46,20.5062,255900.0
2010-01-20 14:50:00,31.05,31.05,30.94,30.99,148700.0,20.5194,20.5194,20.4467,20.4798,148700.0
2010-01-20 15:00:00,30.98,30.99,30.93,30.93,87100.0,20.4732,20.4798,20.4401,20.4401,87100.0
2010-01-20 15:10:00,30.93,30.96,30.93,30.93,100000.0,20.4401,20.46,20.4401,20.4401,100000.0
2010-01-20 15:20:00,30.93,30.97,30.93,30.93,116100.0,20.4401,20.4666,20.4401,20.4401,116100.0
2010-01-20 15:30:00,30.93,30.94,30.88,30.91,153400.0,20.4401,20.4467,20.4071,20.4269,153400.0
2010-01-20 15:40:00,30.91,30.95,30.9,30.93,233000.0,20.4269,20.4534,20.4203,20.4401,233000.0
2010-01-20 15:50:00,30.92,30.94,30.87,30.88,350300.0,20.4335,20.4467,20.4005,20.4071,350300.0
2010-01-21 09:30:00,30.94,30.98,30.8,30.84,223300.0,20.4467,20.4732,20.3542,20.3807,223300.0
2010-01-21 09:40:00,30.84,30.88,30.8,30.82,140500.0,20.3807,20.4071,20.3542,20.3674,140500.0
2010-01-21 09:50:00,30.83,30.89,30.8,30.87,168100.0,20.374,20.4137,20.3542,20.4005,168100.0
2010-01-21 10:00:00,30.87,30.94,30.83,30.93,214400.0,20.4005,20.4467,20.374,20.4401,214400.0
2010-01-21 10:10:00,30.92,30.94,30.91,30.94,129600.0,20.4335,20.4467,20.4269,20.4467,129600.0
2010-01-21 10:20:00,30.93,30.94,30.84,30.85,329900.0,20.4401,20.4467,20.3807,20.3873,329900.0
2010-01-21 10:30:00,30.85,30.89,30.8,30.83,288200.0,20.3873,20.4137,20.3542,20.374,288200.0
2010-01-21 10:40:00,30.84,30.88,30.79,30.79,197500.0,20.3807,20.4071,20.3476,20.3476,197500.0
2010-01-21 10:50:00,30.8,30.84,30.77,30.82,126900.0,20.3542,20.3807,20.3344,20.3674,126900.0
2010-01-21 11:00:00,30.83,30.84,30.72,30.79,187700.0,20.374,20.3807,20.3014,20.3476,187700.0
2010-01-21 11:10:00,30.79,30.81,30.72,30.73,135500.0,20.3476,20.3608,20.3014,20.308,135500.0
2010-01-21 11:20:00,30.74,30.74,30.67,30.69,155400.0,20.3146,20.3146,20.2683,20.2815,155400.0
2010-01-21 11:30:00,30.68,30.7,30.59,30.62,197100.0,20.2749,20.2881,20.2154,20.2353,197100.0
2010-01-21 11:40:00,30.62,30.62,30.52,30.61,236100.0,20.2353,20.2353,20.1692,20.2287,236100.0
2010-01-21 11:50:00,30.61,30.67,30.53,30.58,237100.0,20.2287,20.2683,20.1758,20.2088,237100.0
2010-01-21 12:00:00,30.58,30.58,30.55,30.56,205100.0,20.2088,20.2088,20.189,20.1956,205100.0
2010-01-21 12:10:00,30.56,30.56,30.53,30.54,128400.0,20.1956,20.1956,20.1758,20.1824,128400.0
2010-01-21 12:20:00,30.54,30.54,30.43,30.47,199100.0,20.1824,20.1824,20.1097,20.1361,199100.0
2010-01-21 12:30:00,30.47,30.56,30.47,30.55,139800.0,20.1361,20.1956,20.1361,20.189,139800.0
2010-01-21 12:40:00,30.55,30.55,30.52,30.54,141200.0,20.189,20.189,20.1692,20.1824,141200.0
2010-01-21 12:50:00,30.53,30.58,30.53,30.55,92400.0,20.1758,20.2088,20.1758,20.189,92400.0
2010-01-21 13:00:00,30.56,30.57,30.52,30.57,186600.0,20.1956,20.2022,20.1692,20.2022,186600.0
2010-01-21 13:10:00,30.57,30.57,30.54,30.56,89200.0,20.2022,20.2022,20.1824,20.1956,89200.0
2010-01-21 13:20:00,30.55,30.56,30.53,30.54,125100.0,20.189,20.1956,20.1758,20.1824,125100.0
2010-01-21 13:30:00,30.55,30.63,30.55,30.61,178000.0,20.189,20.2419,20.189,20.2287,178000.0
2010-01-21 13:40:00,30.6,30.66,30.6,30.64,175600.0,20.2221,20.2617,20.2221,20.2485,175600.0
2010-01-21 13:50:00,30.64,30.65,30.63,30.64,68100.0,20.2485,20.2551,20.2419,20.2485,68100.0
2010-01-21 14:00:00,30.64,30.64,30.53,30.54,185400.0,20.2485,20.2485,20.1758,20.1824,185400.0
2010-01-21 14:10:00,30.54,30.54,30.51,30.51,96400.0,20.1824,20.1824,20.1626,20.1626,96400.0
2010-01-21 14:20:00,30.51,30.57,30.51,30.55,162700.0,20.1626,20.2022,20.1626,20.189,162700.0
2010-01-21 14:30:00,30.55,30.58,30.51,30.52,123900.0,20.189,20.2088,20.1626,20.1692,123900.0
2010-01-21 14:40:00,30.52,30.53,30.51,30.52,93900.0,20.1692,20.1758,20.1626,20.1692,93900.0
2010-01-21 14:50:00,30.52,30.52,30.48,30.5,117300.0,20.1692,20.1692,20.1428,20.156,117300.0
2010-01-21 15:00:00,30.5,30.51,30.41,30.45,193400.0,20.156,20.1626,20.0965,20.1229,193400.0
2010-01-21 15:10:00,30.45,30.49,30.44,30.49,172800.0,20.1229,20.1494,20.1163,20.1494,172800.0
2010-01-21 15:20:00,30.49,30.54,30.47,30.52,164000.0,20.1494,20.1824,20.1361,20.1692,164000.0
2010-01-21 15:30:00,30.52,30.52,30.43,30.46,178700.0,20.1692,20.1692,20.1097,20.1295,178700.0
2010-01-21 15:40:00,30.46,30.54,30.45,30.53,247400.0,20.1295,20.1824,20.1229,20.1758,247400.0
2010-01-21 15:50:00,30.54,30.54,30.46,30.47,415700.0,20.1824,20.1824,20.1295,20.1361,415700.0
2010-01-22 09:30:00,30.33,30.57,30.07,30.27,292800.0,20.0436,20.2022,19.8718,20.004,292800.0
2010-01-22 09:40:00,30.24,30.27,30.08,30.17,182700.0,19.9841,20.004,19.8784,19.9379,182700.0
2010-01-22 09:50:00,30.19,30.43,30.16,30.4,240100.0,19.9511,20.1097,19.9313,20.0899,240100.0
2010-01-22 10:00:00,30.41,30.45,30.37,30.39,145900.0,20.0965,20.1229,20.0701,20.0833,145900.0
2010-01-22 10:10:00,30.39,30.53,30.39,30.47,108400.0,20.0833,20.1758,20.0833,20.1361,108400.0
2010-01-22 10:20:00,30.48,30.67,30.48,30.66,156200.0,20.1428,20.2683,20.1428,20.2617,156200.0
2010-01-22 10:30:00,30.65,30.79,30.65,30.78,184000.0,20.2551,20.3476,20.2551,20.341,184000.0
2010-01-22 10:40:00,30.79,30.82,30.62,30.62,129600.0,20.3476,20.3674,20.2353,20.2353,129600.0
2010-01-22 10:50:00,30.61,30.81,30.59,30.79,93200.0,20.2287,20.3608,20.2154,20.3476,93200.0
2010-01-22 11:00:00,30.79,30.85,30.73,30.75,108100.0,20.3476,20.3873,20.308,20.3212,108100.0
2010-01-22 11:10:00,30.74,30.9,30.67,30.85,141000.0,20.3146,20.4203,20.2683,20.3873,141000.0
2010-01-22 11:20:00,30.86,30.88,30.81,30.85,51100.0,20.3939,20.4071,20.3608,20.3873,51100.0
2010-01-22 11:30:00,30.86,30.88,30.76,30.77,66400.0,20.3939,20.4071,20.3278,20.3344,66400.0
2010-01-22 11:40:00,30.78,30.83,30.75,30.79,59300.0,20.341,20.374,20.3212,20.3476,59300.0
2010-01-22 11:50:00,30.8,30.83,30.74,30.82,86200.0,20.3542,20.374,20.3146,20.3674,86200.0
2010-01-22 12:00:00,30.82,30.83,30.74,30.75,93900.0,20.3674,20.374,20.3146,20.3212,93900.0
2010-01-22 12:10:00,30.76,30.85,30.75,30.85,94700.0,20.3278,20.3873,20.3212,20.3873,94700.0
2010-01-22 12:20:00,30.84,30.9,30.83,30.85,152100.0,20.3807,20.4203,20.374,20.3873,152100.0
2010-01-22 12:30:00,30.86,30.9,30.84,30.85,76900.0,20.3939,20.4203,20.3807,20.3873,76900.0
2010-01-22 12:40:00,30.85,30.89,30.84,30.87,128200.0,20.3873,20.4137,20.3807,20.4005,128200.0
2010-01-22 12:50:00,30.87,30.9,30.82,30.84,141100.0,20.4005,20.4203,20.3674,20.3807,141100.0
2010-01-22 13:00:00,30.84,30.87,30.81,30.86,169400.0,20.3807,20.4005,20.3608,20.3939,169400.0
2010-01-22 13:10:00,30.85,30.9,30.84,30.89,72800.0,20.3873,20.4203,20.3807,20.4137,72800.0
2010-01-22 13:20:00,30.9,30.9,30.87,30.89,93200.0,20.4203,20.4203,20.4005,20.4137,93200.0
2010-01-22 13:30:00,30.89,30.9,30.8,30.81,168000.0,20.4137,20.4203,20.3542,20.3608,168000.0
2010-01-22 13:40:00,30.8,30.85,30.8,30.83,82800.0,20.3542,20.3873,20.3542,20.374,82800.0
2010-01-22 13:50:00,30.83,30.83,30.78,30.82,96700.0,20.374,20.374,20.341,20.3674,96700.0
2010-01-22 14:00:00,30.82,30.84,30.76,30.76,100400.0,20.3674,20.3807,20.3278,20.3278,100400.0
2010-01-22 14:10:00,30.76,30.8,30.71,30.77,106700.0,20.3278,20.3542,20.2947,20.3344,106700.0
2010-01-22 14:20:00,30.76,30.78,30.68,30.7,98400.0,20.3278,20.341,20.2749,20.2881,98400.0
2010-01-22 14:30:00,30.7,30.74,30.67,30.71,135800.0,20.2881,20.3146,20.2683,20.2947,135800.0
2010-01-22 14:40:00,30.71,30.73,30.65,30.7,190600.0,20.2947,20.308,20.2551,20.2881,190600.0
2010-01-22 14:50:00,30.7,30.76,30.67,30.7,158400.0,20.2881,20.3278,20.2683,20.2881,158400.0
2010-01-22 15:00:00,30.69,30.73,30.65,30.69,248000.0,20.2815,20.308,20.2551,20.2815,248000.0
2010-01-22 15:10:00,30.69,30.7,30.59,30.63,237300.0,20.2815,20.2881,20.2154,20.2419,237300.0
2010-01-22 15:20:00,30.63,30.69,30.61,30.63,213300.0,20.2419,20.2815,20.2287,20.2419,213300.0
2010-01-22 15:30:00,30.63,30.64,30.58,30.6,244700.0,20.2419,20.2485,20.2088,20.2221,244700.0
2010-01-22 15:40:00,30.6,30.62,30.49,30.52,295700.0,20.2221,20.2353,20.1494,20.1692,295700.0
2010-01-22 15:50:00,30.52,30.55,30.42,30.48,547400.0,20.1692,20.189,20.1031,20.1428,547400.0
2010-01-25 09:30:00,30.71,30.71,30.24,30.29,226400.0,20.2947,20.2947,19.9841,20.0172,226400.0
2010-01-25 09:40:00,30.27,30.34,30.18,30.23,171700.0,20.004,20.0502,19.9445,19.9775,171700.0
2010-01-25 09:50:00,30.23,30.24,30.08,30.17,134300.0,19.9775,19.9841,19.8784,19.9379,134300.0
2010-01-25 10:00:00,30.15,30.18,30.02,30.04,222300.0,19.9247,19.9445,19.8388,19.852,222300.0
2010-01-25 10:10:00,30.03,30.04,29.9,30.0,415600.0,19.8454,19.852,19.7595,19.8255,415600.0
2010-01-25 10:20:00,29.98,30.01,29.92,29.95,246300.0,19.8123,19.8322,19.7727,19.7925,246300.0
2010-01-25 10:30:00,29.96,30.0,29.9,29.93,141000.0,19.7991,19.8255,19.7595,19.7793,141000.0
2010-01-25 10:40:00,29.93,29.93,29.82,29.9,129900.0,19.7793,19.7793,19.7066,19.7595,129900.0
2010-01-25 10:50:00,29.9,29.97,29.87,29.87,145100.0,19.7595,19.8057,19.7396,19.7396,145100.0
2010-01-25 11:00:00,29.87,29.89,29.8,29.86,129700.0,19.7396,19.7528,19.6934,19.733,129700.0
2010-01-25 11:10:00,29.86,30.0,29.82,29.96,125800.0,19.733,19.8255,19.7066,19.7991,125800.0
2010-01-25 11:20:00,29.96,30.0,29.92,29.92,95900.0,19.7991,19.8255,19.7727,19.7727,95900.0
2010-01-25 11:30:00,29.92,29.92,29.8,29.81,107700.0,19.7727,19.7727,19.6934,19.7,107700.0
2010-01-25 11:40:00,29.8,29.84,29.75,29.8,178100.0,19.6934,19.7198,19.6603,19.6934,178100.0
2010-01-25 11:50:00,29.8,29.85,29.8,29.82,148000.0,19.6934,19.7264,19.6934,19.7066,148000.0
2010-01-25 12:00:00,29.81,29.84,29.77,29.78,131400.0,19.7,19.7198,19.6735,19.6802,131400.0
2010-01-25 12:10:00,29.77,29.8,29.76,29.77,77300.0,19.6735,19.6934,19.6669,19.6735,77300.0
2010-01-25 12:20:00,29.77,29.86,29.77,29.81,87000.0,19.6735,19.733,19.6735,19.7,87000.0
2010-01-25 12:30:00,29.81,29.83,29.79,29.79,85900.0,19.7,19.7132,19.6868,19.6868,85900.0
2010-01-25 12:40:00,29.79,29.81,29.76,29.81,112200.0,19.6868,19.7,19.6669,19.7,112200.0
2010-01-25 12:50:00,29.81,29.82,29.75,29.75,73200.0,19.7,19.7066,19.6603,19.6603,73200.0
2010-01-25 13:00:00,29.75,29.78,29.72,29.75,89400.0,19.6603,19.6802,19.6405,19.6603,89400.0
2010-01-25 13:10:00,29.74,29.75,29.72,29.74,60900.0,19.6537,19.6603,19.6405,19.6537,60900.0
2010-01-25 13:20:00,29.74,29.75,29.72,29.74,77300.0,19.6537,19.6603,19.6405,19.6537,77300.0
2010-01-25 13:30:00,29.74,29.75,29.72,29.73,139900.0,19.6537,19.6603,19.6405,19.6471,139900.0
2010-01-25 13:40:00,29.73,29.76,29.73,29.75,129800.0,19.6471,19.6669,19.6471,19.6603,129800.0
2010-01-25 13:50:00,29.75,29.76,29.74,29.74,77200.0,19.6603,19.6669,19.6537,19.6537,77200.0
2010-01-25 14:00:00,29.74,29.75,29.74,29.75,67000.0,19.6537,19.6603,19.6537,19.6603,67000.0
2010-01-25 14:10:00,29.75,29.75,29.74,29.75,65100.0,19.6603,19.6603,19.6537,19.6603,65100.0
2010-01-25 14:20:00,29.75,29.75,29.74,29.74,53200.0,19.6603,19.6603,19.6537,19.6537,53200.0
2010-01-25 14:30:00,29.74,29.75,29.72,29.74,125300.0,19.6537,19.6603,19.6405,19.6537,125300.0
2010-01-25 14:40:00,29.74,29.74,29.72,29.73,89200.0,19.6537,19.6537,19.6405,19.6471,89200.0
2010-01-25 14:50:00,29.73,29.75,29.73,29.75,97100.0,19.6471,19.6603,19.6471,19.6603,97100.0
2010-01-25 15:00:00,29.74,29.82,29.7,29.78,417600.0,19.6537,19.7066,19.6273,19.6802,417600.0
2010-01-25 15:10:00,29.78,29.79,29.75,29.77,137300.0,19.6802,19.6868,19.6603,19.6735,137300.0
2010-01-25 15:20:00,29.77,29.77,29.75,29.75,257200.0,19.6735,19.6735,19.6603,19.6603,257200.0
2010-01-25 15:30:00,29.75,29.76,29.75,29.76,127400.0,19.6603,19.6669,19.6603,19.6669,127400.0
2010-01-25 15:40:00,29.75,29.78,29.74,29.77,336100.0,19.6603,19.6802,19.6537,19.6735,336100.0
2010-01-25 15:50:00,29.77,29.79,29.74,29.76,546000.0,19.6735,19.6868,19.6537,19.6669,546000.0
2010-01-26 09:30:00,29.65,29.75,29.53,29.6,294900.0,19.5942,19.6603,19.5149,19.5612,294900.0
2010-01-26 09:40:00,29.59,29.77,29.56,29.63,171300.0,19.5546,19.6735,19.5348,19.581,171300.0
2010-01-26 09:50:00,29.61,29.69,29.59,29.65,113100.0,19.5678,19.6207,19.5546,19.5942,113100.0
2010-01-26 10:00:00,29.63,29.75,29.59,29.69,168100.0,19.581,19.6603,19.5546,19.6207,168100.0
2010-01-26 10:10:00,29.7,29.76,29.68,29.7,101000.0,19.6273,19.6669,19.6141,19.6273,101000.0
2010-01-26 10:20:00,29.7,29.74,29.65,29.68,57800.0,19.6273,19.6537,19.5942,19.6141,57800.0
2010-01-26 10:30:00,29.68,29.7,29.57,29.63,134900.0,19.6141,19.6273,19.5414,19.581,134900.0
2010-01-26 10:40:00,29.64,29.67,29.6,29.62,68000.0,19.5876,19.6075,19.5612,19.5744,68000.0
2010-01-26 10:50:00,29.63,29.64,29.55,29.63,164500.0,19.581,19.5876,19.5282,19.581,164500.0
2010-01-26 11:00:00,29.63,29.7,29.61,29.66,109000.0,19.581,19.6273,19.5678,19.6009,109000.0
2010-01-26 11:10:00,29.66,29.66,29.58,29.58,65000.0,19.6009,19.6009,19.548,19.548,65000.0
2010-01-26 11:20:00,29.58,29.62,29.57,29.61,93000.0,19.548,19.5744,19.5414,19.5678,93000.0
2010-01-26 11:30:00,29.61,29.64,29.55,29.63,131700.0,19.5678,19.5876,19.5282,19.581,131700.0
2010-01-26 11:40:00,29.63,29.64,29.56,29.58,90900.0,19.581,19.5876,19.5348,19.548,90900.0
2010-01-26 11:50:00,29.58,29.61,29.55,29.56,81400.0,19.548,19.5678,19.5282,19.5348,81400.0
2010-01-26 12:00:00,29.57,29.57,29.53,29.55,110000.0,19.5414,19.5414,19.5149,19.5282,110000.0
2010-01-26 12:10:00,29.54,29.57,29.53,29.56,71100.0,19.5216,19.5414,19.5149,19.5348,71100.0
2010-01-26 12:20:00,29.55,29.59,29.54,29.58,99600.0,19.5282,19.5546,19.5216,19.548,99600.0
2010-01-26 12:30:00,29.58,29.68,29.57,29.67,112100.0,19.548,19.6141,19.5414,19.6075,112100.0
2010-01-26 12:40:00,29.67,29.68,29.63,29.63,63600.0,19.6075,19.6141,19.581,19.581,63600.0
2010-01-26 12:50:00,29.63,29.64,29.61,29.61,38700.0,19.581,19.5876,19.5678,19.5678,38700.0
2010-01-26 13:00:00,29.61,29.64,29.58,29.64,51400.0,19.5678,19.5876,19.548,19.5876,51400.0
2010-01-26 13:10:00,29.63,29.67,29.62,29.62,46800.0,19.581,19.6075,19.5744,19.5744,46800.0
2010-01-26 13:20:00,29.63,29.63,29.61,29.63,60600.0,19.581,19.581,19.5678,19.581,60600.0
2010-01-26 13:30:00,29.63,29.69,29.62,29.67,75900.0,19.581,19.6207,19.5744,19.6075,75900.0
2010-01-26 13:40:00,29.68,29.7,29.66,29.69,68800.0,19.6141,19.6273,19.6009,19.6207,68800.0
2010-01-26 13:50:00,29.69,29.7,29.69,29.7,55300.0,19.6207,19.6273,19.6207,19.6273,55300.0
2010-01-26 14:00:00,29.7,29.72,29.67,29.72,75100.0,19.6273,19.6405,19.6075,19.6405,75100.0
2010-01-26 14:10:00,29.72,29.73,29.64,29.66,113200.0,19.6405,19.6471,19.5876,19.6009,113200.0
2010-01-26 14:20:00,29.65,29.69,29.65,29.66,53700.0,19.5942,19.6207,19.5942,19.6009,53700.0
2010-01-26 14:30:00,29.65,29.7,29.65,29.68,74000.0,19.5942,19.6273,19.5942,19.6141,74000.0
2010-01-26 14:40:00,29.69,29.73,29.68,29.72,99000.0,19.6207,19.6471,19.6141,19.6405,99000.0
2010-01-26 14:50:00,29.71,29.75,29.7,29.74,81900.0,19.6339,19.6603,19.6273,19.6537,81900.0
2010-01-26 15:00:00,29.73,29.75,29.72,29.73,99500.0,19.6471,19.6603,19.6405,19.6471,99500.0
2010-01-26 15:10:00,29.74,29.74,29.69,29.72,139500.0,19.6537,19.6537,19.6207,19.6405,139500.0
2010-01-26 15:20:00,29.72,29.73,29.67,29.7,133400.0,19.6405,19.6471,19.6075,19.6273,133400.0
2010-01-26 15:30:00,29.7,29.72,29.65,29.65,194300.0,19.6273,19.6405,19.5942,19.5942,194300.0
2010-01-26 15:40:00,29.65,29.68,29.59,29.59,349100.0,19.5942,19.6141,19.5546,19.5546,349100.0
2010-01-26 15:50:00,29.6,29.74,29.58,29.62,317800.0,19.5612,19.6537,19.548,19.5744,317800.0
2010-01-27 09:30:00,29.61,29.89,29.6,29.78,228700.0,19.5678,19.7528,19.5612,19.6802,228700.0
2010-01-27 09:40:00,29.78,29.8,29.67,29.76,109600.0,19.6802,19.6934,19.6075,19.6669,109600.0
2010-01-27 09:50:00,29.75,29.77,29.69,29.77,73200.0,19.6603,19.6735,19.6207,19.6735,73200.0
2010-01-27 10:00:00,29.76,29.81,29.72,29.78,146100.0,19.6669,19.7,19.6405,19.6802,146100.0
2010-01-27 10:10:00,29.78,29.79,29.69,29.74,133000.0,19.6802,19.6868,19.6207,19.6537,133000.0
2010-01-27 10:20:00,29.74,29.76,29.7,29.74,95900.0,19.6537,19.6669,19.6273,19.6537,95900.0
2010-01-27 10:30:00,29.74,29.76,29.7,29.7,147400.0,19.6537,19.6669,19.6273,19.6273,147400.0
2010-01-27 10:40:00,29.7,29.76,29.65,29.75,132900.0,19.6273,19.6669,19.5942,19.6603,132900.0
2010-01-27 10:50:00,29.75,29.82,29.74,29.8,158200.0,19.6603,19.7066,19.6537,19.6934,158200.0
2010-01-27 11:00:00,29.8,29.8,29.77,29.79,55800.0,19.6934,19.6934,19.6735,19.6868,55800.0
2010-01-27 11:10:00,29.78,29.79,29.7,29.73,103300.0,19.6802,19.6868,19.6273,19.6471,103300.0
2010-01-27 11:20:00,29.73,29.82,29.73,29.81,221300.0,19.6471,19.7066,19.6471,19.7,221300.0
2010-01-27 11:30:00,29.8,29.8,29.77,29.8,81500.0,19.6934,19.6934,19.6735,19.6934,81500.0
2010-01-27 11:40:00,29.79,29.8,29.78,29.79,83500.0,19.6868,19.6934,19.6802,19.6868,83500.0
2010-01-27 11:50:00,29.78,29.8,29.75,29.76,95100.0,19.6802,19.6934,19.6603,19.6669,95100.0
2010-01-27 12:00:00,29.77,29.79,29.76,29.77,46700.0,19.6735,19.6868,19.6669,19.6735,46700.0
2010-01-27 12:10:00,29.78,29.8,29.77,29.79,280400.0,19.6802,19.6934,19.6735,19.6868,280400.0
2010-01-27 12:20:00,29.79,29.8,29.77,29.78,67200.0,19.6868,19.6934,19.6735,19.6802,67200.0
2010-01-27 12:30:00,29.78,29.79,29.67,29.69,103400.0,19.6802,19.6868,19.6075,19.6207,103400.0
2010-01-27 12:40:00,29.68,29.7,29.65,29.66,73800.0,19.6141,19.6273,19.5942,19.6009,73800.0
2010-01-27 12:50:00,29.65,29.69,29.61,29.69,87300.0,19.5942,19.6207,19.5678,19.6207,87300.0
2010-01-27 13:00:00,29.69,29.74,29.68,29.72,44400.0,19.6207,19.6537,19.6141,19.6405,44400.0
2010-01-27 13:10:00,29.72,29.74,29.68,29.71,92400.0,19.6405,19.6537,19.6141,19.6339,92400.0
2010-01-27 13:20:00,29.71,29.74,29.7,29.72,64800.0,19.6339,19.6537,19.6273,19.6405,64800.0
2010-01-27 13:30:00,29.72,29.75,29.71,29.75,109000.0,19.6405,19.6603,19.6339,19.6603,109000.0
2010-01-27 13:40:00,29.74,29.75,29.67,29.69,81200.0,19.6537,19.6603,19.6075,19.6207,81200.0
2010-01-27 13:50:00,29.69,29.69,29.65,29.68,52800.0,19.6207,19.6207,19.5942,19.6141,52800.0
2010-01-27 14:00:00,29.68,29.68,29.66,29.68,45500.0,19.6141,19.6141,19.6009,19.6141,45500.0
2010-01-27 14:10:00,29.68,29.74,29.52,29.57,105600.0,19.6141,19.6537,19.5083,19.5414,105600.0
2010-01-27 14:20:00,29.57,29.69,29.57,29.66,191600.0,19.5414,19.6207,19.5414,19.6009,191600.0
2010-01-27 14:30:00,29.66,29.73,29.61,29.68,119300.0,19.6009,19.6471,19.5678,19.6141,119300.0
2010-01-27 14:40:00,29.68,29.75,29.68,29.73,203600.0,19.6141,19.6603,19.6141,19.6471,203600.0
2010-01-27 14:50:00,29.73,29.73,29.67,29.72,155700.0,19.6471,19.6471,19.6075,19.6405,155700.0
2010-01-27 15:00:00,29.72,29.74,29.61,29.61,168500.0,19.6405,19.6537,19.5678,19.5678,168500.0
2010-01-27 15:10:00,29.61,29.65,29.57,29.61,184900.0,19.5678,19.5942,19.5414,19.5678,184900.0
2010-01-27 15:20:00,29.61,29.72,29.61,29.7,185800.0,19.5678,19.6405,19.5678,19.6273,185800.0
2010-01-27 15:30:00,29.7,29.8,29.69,29.76,182000.0,19.6273,19.6934,19.6207,19.6669,182000.0
2010-01-27 15:40:00,29.77,29.78,29.7,29.73,197800.0,19.6735,19.6802,19.6273,19.6471,197800.0
2010-01-27 15:50:00,29.73,29.77,29.73,29.74,187400.0,19.6471,19.6735,19.6471,19.6537,187400.0
2010-01-28 09:30:00,29.8,29.97,29.75,29.93,294700.0,19.6934,19.8057,19.6603,19.7793,294700.0
2010-01-28 09:40:00,29.94,30.03,29.91,29.97,308100.0,19.7859,19.8454,19.7661,19.8057,308100.0
2010-01-28 09:50:00,29.98,30.17,29.97,30.1,308300.0,19.8123,19.9379,19.8057,19.8916,308300.0
2010-01-28 10:00:00,30.11,30.12,30.02,30.1,260200.0,19.8982,19.9048,19.8388,19.8916,260200.0
2010-01-28 10:10:00,30.1,30.11,29.92,29.92,170100.0,19.8916,19.8982,19.7727,19.7727,170100.0
2010-01-28 10:20:00,29.93,30.02,29.91,29.99,98500.0,19.7793,19.8388,19.7661,19.8189,98500.0
2010-01-28 10:30:00,29.98,30.0,29.93,30.0,74900.0,19.8123,19.8255,19.7793,19.8255,74900.0
2010-01-28 10:40:00,30.0,30.02,29.91,29.93,147500.0,19.8255,19.8388,19.7661,19.7793,147500.0
2010-01-28 10:50:00,29.92,30.01,29.92,30.0,154200.0,19.7727,19.8322,19.7727,19.8255,154200.0
2010-01-28 11:00:00,30.0,30.05,29.99,30.04,171400.0,19.8255,19.8586,19.8189,19.852,171400.0
2010-01-28 11:10:00,30.04,30.16,30.04,30.1,157800.0,19.852,19.9313,19.852,19.8916,157800.0
2010-01-28 11:20:00,30.09,30.14,30.03,30.08,116300.0,19.885,19.9181,19.8454,19.8784,116300.0
2010-01-28 11:30:00,30.07,30.09,29.9,29.91,275500.0,19.8718,19.885,19.7595,19.7661,275500.0
2010-01-28 11:40:00,29.91,29.92,29.8,29.92,144000.0,19.7661,19.7727,19.6934,19.7727,144000.0
2010-01-28 11:50:00,29.92,30.04,29.87,30.0,159200.0,19.7727,19.852,19.7396,19.8255,159200.0
2010-01-28 12:00:00,30.0,30.03,30.0,30.0,78300.0,19.8255,19.8454,19.8255,19.8255,78300.0
2010-01-28 12:10:00,30.0,30.02,29.96,29.97,141600.0,19.8255,19.8388,19.7991,19.8057,141600.0
2010-01-28 12:20:00,29.97,30.01,29.93,30.0,731500.0,19.8057,19.8322,19.7793,19.8255,731500.0
2010-01-28 12:30:00,30.01,30.02,30.0,30.01,57600.0,19.8322,19.8388,19.8255,19.8322,57600.0
2010-01-28 12:40:00,30.0,30.06,30.0,30.05,90600.0,19.8255,19.8652,19.8255,19.8586,90600.0
2010-01-28 12:50:00,30.05,30.16,30.04,30.16,109100.0,19.8586,19.9313,19.852,19.9313,109100.0
2010-01-28 13:00:00,30.16,30.17,30.08,30.16,144000.0,19.9313,19.9379,19.8784,19.9313,144000.0
2010-01-28 13:10:00,30.15,30.18,30.11,30.16,73100.0,19.9247,19.9445,19.8982,19.9313,73100.0
2010-01-28 13:20:00,30.16,30.19,30.11,30.17,122300.0,19.9313,19.9511,19.8982,19.9379,122300.0
2010-01-28 13:30:00,30.18,30.18,30.09,30.11,72900.0,19.9445,19.9445,19.885,19.8982,72900.0
2010-01-28 13:40:00,30.11,30.11,30.06,30.06,90300.0,19.8982,19.8982,19.8652,19.8652,90300.0
2010-01-28 13:50:00,30.06,30.07,30.01,30.01,71200.0,19.8652,19.8718,19.8322,19.8322,71200.0
2010-01-28 14:00:00,30.02,30.08,30.01,30.05,104700.0,19.8388,19.8784,19.8322,19.8586,104700.0
2010-01-28 14:10:00,30.06,30.07,30.0,30.01,96800.0,19.8652,19.8718,19.8255,19.8322,96800.0
2010-01-28 14:20:00,30.02,30.05,30.0,30.04,100100.0,19.8388,19.8586,19.8255,19.852,100100.0
2010-01-28 14:30:00,30.04,30.05,30.01,30.02,96800.0,19.852,19.8586,19.8322,19.8388,96800.0
2010-01-28 14:40:00,30.02,30.05,30.0,30.03,108800.0,19.8388,19.8586,19.8255,19.8454,108800.0
2010-01-28 14:50:00,30.02,30.05,29.99,30.0,122900.0,19.8388,19.8586,19.8189,19.8255,122900.0
2010-01-28 15:00:00,30.01,30.07,30.0,30.06,140100.0,19.8322,19.8718,19.8255,19.8652,140100.0
2010-01-28 15:10:00,30.06,30.07,30.03,30.03,195000.0,19.8652,19.8718,19.8454,19.8454,195000.0
2010-01-28 15:20:00,30.03,30.05,30.0,30.0,215700.0,19.8454,19.8586,19.8255,19.8255,215700.0
2010-01-28 15:30:00,30.01,30.06,30.0,30.06,217700.0,19.8322,19.8652,19.8255,19.8652,217700.0
2010-01-28 15:40:00,30.05,30.07,29.96,29.97,355600.0,19.8586,19.8718,19.7991,19.8057,355600.0
2010-01-28 15:50:00,29.97,30.01,29.91,29.95,524300.0,19.8057,19.8322,19.7661,19.7925,524300.0
2010-01-29 09:30:00,30.12,30.31,29.65,29.71,210200.0,19.9048,20.0304,19.5942,19.6339,210200.0
2010-01-29 09:40:00,29.7,29.95,29.7,29.82,115800.0,19.6273,19.7925,19.6273,19.7066,115800.0
2010-01-29 09:50:00,29.82,29.91,29.8,29.89,135600.0,19.7066,19.7661,19.6934,19.7528,135600.0
2010-01-29 10:00:00,29.89,30.0,29.84,29.86,110700.0,19.7528,19.8255,19.7198,19.733,110700.0
2010-01-29 10:10:00,29.86,29.9,29.81,29.85,101900.0,19.733,19.7595,19.7,19.7264,101900.0
2010-01-29 10:20:00,29.85,29.89,29.8,29.86,135200.0,19.7264,19.7528,19.6934,19.733,135200.0
2010-01-29 10:30:00,29.86,29.91,29.83,29.91,509400.0,19.733,19.7661,19.7132,19.7661,509400.0
2010-01-29 10:40:00,29.91,29.95,29.89,29.94,42400.0,19.7661,19.7925,19.7528,19.7859,42400.0
2010-01-29 10:50:00,29.95,29.99,29.8,29.83,103600.0,19.7925,19.8189,19.6934,19.7132,103600.0
2010-01-29 11:00:00,29.83,29.92,29.8,29.9,180800.0,19.7132,19.7727,19.6934,19.7595,180800.0
2010-01-29 11:10:00,29.91,30.02,29.9,30.0,173000.0,19.7661,19.8388,19.7595,19.8255,173000.0
2010-01-29 11:20:00,30.0,30.09,29.98,30.07,215000.0,19.8255,19.885,19.8123,19.8718,215000.0
2010-01-29 11:30:00,30.08,30.09,29.99,30.01,103000.0,19.8784,19.885,19.8189,19.8322,103000.0
2010-01-29 11:40:00,30.01,30.05,29.97,29.99,71400.0,19.8322,19.8586,19.8057,19.8189,71400.0
2010-01-29 11:50:00,29.99,30.05,29.97,29.98,113500.0,19.8189,19.8586,19.8057,19.8123,113500.0
2010-01-29 12:00:00,29.98,30.06,29.97,29.99,124900.0,19.8123,19.8652,19.8057,19.8189,124900.0
2010-01-29 12:10:00,29.99,29.99,29.95,29.97,45700.0,19.8189,19.8189,19.7925,19.8057,45700.0
2010-01-29 12:20:00,29.98,30.02,29.97,29.99,61100.0,19.8123,19.8388,19.8057,19.8189,61100.0
2010-01-29 12:30:00,29.99,30.02,29.97,30.0,47200.0,19.8189,19.8388,19.8057,19.8255,47200.0
2010-01-29 12:40:00,30.0,30.02,29.99,30.0,56700.0,19.8255,19.8388,19.8189,19.8255,56700.0
2010-01-29 12:50:00,30.0,30.05,30.0,30.04,72300.0,19.8255,19.8586,19.8255,19.852,72300.0
2010-01-29 13:00:00,30.03,30.07,29.99,30.03,63800.0,19.8454,19.8718,19.8189,19.8454,63800.0
2010-01-29 13:10:00,30.04,30.09,30.03,30.09,21800.0,19.852,19.885,19.8454,19.885,21800.0
2010-01-29 13:20:00,30.09,30.14,30.08,30.13,68200.0,19.885,19.9181,19.8784,19.9115,68200.0
2010-01-29 13:30:00,30.13,30.14,30.09,30.1,80000.0,19.9115,19.9181,19.885,19.8916,80000.0
2010-01-29 13:40:00,30.1,30.11,30.0,30.0,53600.0,19.8916,19.8982,19.8255,19.8255,53600.0
2010-01-29 13:50:00,30.01,30.08,29.98,30.03,102400.0,19.8322,19.8784,19.8123,19.8454,102400.0
2010-01-29 14:00:00,30.03,30.04,29.97,29.98,74400.0,19.8454,19.852,19.8057,19.8123,74400.0
2010-01-29 14:10:00,29.99,30.07,29.98,30.01,113500.0,19.8189,19.8718,19.8123,19.8322,113500.0
2010-01-29 14:20:00,30.0,30.01,29.99,29.99,44400.0,19.8255,19.8322,19.8189,19.8189,44400.0
2010-01-29 14:30:00,29.99,30.0,29.93,29.99,103600.0,19.8189,19.8255,19.7793,19.8189,103600.0
2010-01-29 14:40:00,29.99,30.0,29.94,29.95,111100.0,19.8189,19.8255,19.7859,19.7925,111100.0
2010-01-29 14:50:00,29.95,29.99,29.89,29.94,112400.0,19.7925,19.8189,19.7528,19.7859,112400.0
2010-01-29 15:00:00,29.93,29.96,29.91,29.94,186300.0,19.7793,19.7991,19.7661,19.7859,186300.0
2010-01-29 15:10:00,29.95,29.96,29.82,29.91,339800.0,19.7925,19.7991,19.7066,19.7661,339800.0
2010-01-29 15:20:00,29.91,29.96,29.87,29.88,215200.0,19.7661,19.7991,19.7396,19.7462,215200.0
2010-01-29 15:30:00,29.87,30.01,29.86,30.01,459400.0,19.7396,19.8322,19.733,19.8322,459400.0
2010-01-29 15:40:00,30.0,30.03,29.96,29.98,345200.0,19.8255,19.8454,19.7991,19.8123,345200.0
2010-01-29 15:50:00,29.99,30.03,29.94,29.95,586100.0,19.8189,19.8454,19.7859,19.7925,586100.0
2010-02-01 09:30:00,30.07,30.11,29.65,30.02,310900.0,19.8718,19.8982,19.5942,19.8388,310900.0
2010-02-01 09:40:00,30.02,30.03,29.92,29.94,199400.0,19.8388,19.8454,19.7727,19.7859,199400.0
2010-02-01 09:50:00,29.94,30.0,29.92,30.0,135900.0,19.7859,19.8255,19.7727,19.8255,135900.0
2010-02-01 10:00:00,30.0,30.08,29.98,30.07,169200.0,19.8255,19.8784,19.8123,19.8718,169200.0
2010-02-01 10:10:00,30.07,30.18,30.0,30.01,180000.0,19.8718,19.9445,19.8255,19.8322,180000.0
2010-02-01 10:20:00,30.02,30.04,29.9,29.91,212500.0,19.8388,19.852,19.7595,19.7661,212500.0
2010-02-01 10:30:00,29.91,29.95,29.86,29.92,135100.0,19.7661,19.7925,19.733,19.7727,135100.0
2010-02-01 10:40:00,29.92,30.0,29.83,29.83,148300.0,19.7727,19.8255,19.7132,19.7132,148300.0
2010-02-01 10:50:00,29.83,29.92,29.81,29.81,97600.0,19.7132,19.7727,19.7,19.7,97600.0
2010-02-01 11:00:00,29.8,29.91,29.8,29.85,140600.0,19.6934,19.7661,19.6934,19.7264,140600.0
2010-02-01 11:10:00,29.84,30.01,29.8,30.0,234600.0,19.7198,19.8322,19.6934,19.8255,234600.0
2010-02-01 11:20:00,30.02,30.05,29.98,29.99,83400.0,19.8388,19.8586,19.8123,19.8189,83400.0
2010-02-01 11:30:00,29.98,30.04,29.98,30.02,39000.0,19.8123,19.852,19.8123,19.8388,39000.0
2010-02-01 11:40:00,30.02,30.06,29.99,30.03,111000.0,19.8388,19.8652,19.8189,19.8454,111000.0
2010-02-01 11:50:00,30.04,30.04,29.96,29.96,70100.0,19.852,19.852,19.7991,19.7991,70100.0
2010-02-01 12:00:00,29.96,29.99,29.9,29.93,80700.0,19.7991,19.8189,19.7595,19.7793,80700.0
2010-02-01 12:10:00,29.94,30.01,29.93,29.99,52100.0,19.7859,19.8322,19.7793,19.8189,52100.0
2010-02-01 12:20:00,30.0,30.1,29.99,30.05,97400.0,19.8255,19.8916,19.8189,19.8586,97400.0
2010-02-01 12:30:00,30.05,30.05,29.99,30.0,26200.0,19.8586,19.8586,19.8189,19.8255,26200.0
2010-02-01 12:40:00,30.0,30.05,29.99,30.05,69100.0,19.8255,19.8586,19.8189,19.8586,69100.0
2010-02-01 12:50:00,30.04,30.07,30.02,30.04,89600.0,19.852,19.8718,19.8388,19.852,89600.0
2010-02-01 13:00:00,30.03,30.03,29.97,30.01,50700.0,19.8454,19.8454,19.8057,19.8322,50700.0
2010-02-01 13:10:00,30.01,30.06,30.0,30.04,43500.0,19.8322,19.8652,19.8255,19.852,43500.0
2010-02-01 13:20:00,30.04,30.04,30.0,30.02,29400.0,19.852,19.852,19.8255,19.8388,29400.0
2010-02-01 13:30:00,30.01,30.14,30.01,30.08,243700.0,19.8322,19.9181,19.8322,19.8784,243700.0
2010-02-01 13:40:00,30.08,30.09,29.99,30.0,105100.0,19.8784,19.885,19.8189,19.8255,105100.0
2010-02-01 13:50:00,30.0,30.06,30.0,30.04,68700.0,19.8255,19.8652,19.8255,19.852,68700.0
2010-02-01 14:00:00,30.04,30.06,29.98,30.0,71300.0,19.852,19.8652,19.8123,19.8255,71300.0
2010-02-01 14:10:00,30.0,30.0,29.94,29.99,54500.0,19.8255,19.8255,19.7859,19.8189,54500.0
2010-02-01 14:20:00,29.99,30.02,29.95,30.0,68300.0,19.8189,19.8388,19.7925,19.8255,68300.0
2010-02-01 14:30:00,30.0,30.02,29.98,30.01,79900.0,19.8255,19.8388,19.8123,19.8322,79900.0
2010-02-01 14:40:00,30.0,30.02,29.98,29.99,65300.0,19.8255,19.8388,19.8123,19.8189,65300.0
2010-02-01 14:50:00,29.99,30.02,29.98,30.01,89500.0,19.8189,19.8388,19.8123,19.8322,89500.0
2010-02-01 15:00:00,30.01,30.03,29.99,30.0,149500.0,19.8322,19.8454,19.8189,19.8255,149500.0
2010-02-01 15:10:00,30.0,30.05,29.99,30.04,347000.0,19.8255,19.8586,19.8189,19.852,347000.0
2010-02-01 15:20:00,30.05,30.05,30.01,30.01,142900.0,19.8586,19.8586,19.8322,19.8322,142900.0
2010-02-01 15:30:00,30.02,30.06,29.99,30.0,267700.0,19.8388,19.8652,19.8189,19.8255,267700.0
2010-02-01 15:40:00,29.99,30.04,29.99,30.03,154500.0,19.8189,19.852,19.8189,19.8454,154500.0
2010-02-01 15:50:00,30.03,30.16,30.0,30.16,609900.0,19.8454,19.9313,19.8255,19.9313,609900.0
2010-02-02 09:30:00,30.42,30.64,30.37,30.43,402800.0,20.1031,20.2485,20.0701,20.1097,402800.0
2010-02-02 09:40:00,30.43,30.92,30.43,30.92,360000.0,20.1097,20.4335,20.1097,20.4335,360000.0
2010-02-02 09:50:00,30.92,31.06,30.9,30.95,373300.0,20.4335,20.526,20.4203,20.4534,373300.0
2010-02-02 10:00:00,30.93,30.99,30.73,30.96,403000.0,20.4401,20.4798,20.308,20.46,403000.0
2010-02-02 10:10:00,30.94,31.05,30.86,31.01,363500.0,20.4467,20.5194,20.3939,20.493,363500.0
2010-02-02 10:20:00,31.02,31.16,30.94,31.15,213600.0,20.4996,20.5921,20.4467,20.5855,213600.0
2010-02-02 10:30:00,31.16,31.21,31.1,31.19,210400.0,20.5921,20.6252,20.5525,20.612,210400.0
2010-02-02 10:40:00,31.19,31.23,31.12,31.22,170100.0,20.612,20.6384,20.5657,20.6318,170100.0
2010-02-02 10:50:00,31.22,31.31,31.22,31.3,180700.0,20.6318,20.6913,20.6318,20.6846,180700.0
2010-02-02 11:00:00,31.29,31.32,31.09,31.1,196700.0,20.678,20.6979,20.5459,20.5525,196700.0
2010-02-02 11:10:00,31.1,31.35,31.09,31.35,216200.0,20.5525,20.7177,20.5459,20.7177,216200.0
2010-02-02 11:20:00,31.35,31.41,31.28,31.41,166100.0,20.7177,20.7573,20.6714,20.7573,166100.0
2010-02-02 11:30:00,31.41,31.43,31.3,31.41,312100.0,20.7573,20.7706,20.6846,20.7573,312100.0
2010-02-02 11:40:00,31.41,31.44,31.22,31.29,277600.0,20.7573,20.7772,20.6318,20.678,277600.0
2010-02-02 11:50:00,31.3,31.31,31.2,31.21,173500.0,20.6846,20.6913,20.6186,20.6252,173500.0
2010-02-02 12:00:00,31.2,31.23,31.1,31.14,327200.0,20.6186,20.6384,20.5525,20.5789,327200.0
2010-02-02 12:10:00,31.14,31.36,31.13,31.32,136500.0,20.5789,20.7243,20.5723,20.6979,136500.0
2010-02-02 12:20:00,31.32,31.36,31.3,31.32,100100.0,20.6979,20.7243,20.6846,20.6979,100100.0
2010-02-02 12:30:00,31.32,31.32,31.27,31.29,66200.0,20.6979,20.6979,20.6648,20.678,66200.0
2010-02-02 12:40:00,31.3,31.3,31.17,31.25,134700.0,20.6846,20.6846,20.5987,20.6516,134700.0
2010-02-02 12:50:00,31.25,31.31,31.24,31.31,85100.0,20.6516,20.6913,20.645,20.6913,85100.0
2010-02-02 13:00:00,31.3,31.34,31.26,31.27,75800.0,20.6846,20.7111,20.6582,20.6648,75800.0
2010-02-02 13:10:00,31.28,31.33,31.25,31.33,87200.0,20.6714,20.7045,20.6516,20.7045,87200.0
2010-02-02 13:20:00,31.32,31.44,31.32,31.43,93800.0,20.6979,20.7772,20.6979,20.7706,93800.0
2010-02-02 13:30:00,31.43,31.5,31.41,31.5,176100.0,20.7706,20.8168,20.7573,20.8168,176100.0
2010-02-02 13:40:00,31.5,31.51,31.21,31.24,345100.0,20.8168,20.8234,20.6252,20.645,345100.0
2010-02-02 13:50:00,31.24,31.37,31.19,31.37,160900.0,20.645,20.7309,20.612,20.7309,160900.0
2010-02-02 14:00:00,31.36,31.38,31.32,31.37,124300.0,20.7243,20.7375,20.6979,20.7309,124300.0
2010-02-02 14:10:00,31.34,31.39,31.26,31.27,138900.0,20.7111,20.7441,20.6582,20.6648,138900.0
2010-02-02 14:20:00,31.27,31.27,31.24,31.25,86800.0,20.6648,20.6648,20.645,20.6516,86800.0
2010-02-02 14:30:00,31.25,31.41,31.24,31.4,170000.0,20.6516,20.7573,20.645,20.7507,170000.0
2010-02-02 14:40:00,31.4,31.45,31.33,31.43,124000.0,20.7507,20.7838,20.7045,20.7706,124000.0
2010-02-02 14:50:00,31.42,31.46,31.38,31.46,90200.0,20.764,20.7904,20.7375,20.7904,90200.0
2010-02-02 15:00:00,31.46,31.49,31.42,31.49,207500.0,20.7904,20.8102,20.764,20.8102,207500.0
2010-02-02 15:10:00,31.49,31.64,31.28,31.61,271300.0,20.8102,20.9093,20.6714,20.8895,271300.0
2010-02-02 15:20:00,31.61,31.64,31.61,31.64,192600.0,20.8895,20.9093,20.8895,20.9093,192600.0
2010-02-02 15:30:00,31.64,31.66,31.6,31.61,427600.0,20.9093,20.9226,20.8829,20.8895,427600.0
2010-02-02 15:40:00,31.61,31.78,31.6,31.77,600200.0,20.8895,21.0019,20.8829,20.9952,600200.0
2010-02-02 15:50:00,31.77,31.8,31.61,31.62,1037200.0,20.9952,21.0151,20.8895,20.8961,1037200.0
2010-02-03 09:30:00,31.55,31.76,31.0,31.06,338800.0,20.8499,20.9886,20.4864,20.526,338800.0
2010-02-03 09:40:00,31.06,31.16,30.98,31.04,161200.0,20.526,20.5921,20.4732,20.5128,161200.0
2010-02-03 09:50:00,31.05,31.05,30.91,31.03,162800.0,20.5194,20.5194,20.4269,20.5062,162800.0
2010-02-03 10:00:00,31.02,31.04,30.91,31.02,147300.0,20.4996,20.5128,20.4269,20.4996,147300.0
2010-02-03 10:10:00,31.02,31.14,31.0,31.1,199600.0,20.4996,20.5789,20.4864,20.5525,199600.0
2010-02-03 10:20:00,31.09,31.22,31.07,31.09,170800.0,20.5459,20.6318,20.5327,20.5459,170800.0
2010-02-03 10:30:00,31.09,31.17,30.97,30.99,128500.0,20.5459,20.5987,20.4666,20.4798,128500.0
2010-02-03 10:40:00,30.99,31.1,30.96,31.1,89200.0,20.4798,20.5525,20.46,20.5525,89200.0
2010-02-03 10:50:00,31.09,31.17,31.05,31.13,101900.0,20.5459,20.5987,20.5194,20.5723,101900.0
2010-02-03 11:00:00,31.13,31.23,31.05,31.2,137300.0,20.5723,20.6384,20.5194,20.6186,137300.0
2010-02-03 11:10:00,31.19,31.34,31.19,31.31,165800.0,20.612,20.7111,20.612,20.6913,165800.0
2010-02-03 11:20:00,31.32,31.32,31.21,31.22,173200.0,20.6979,20.6979,20.6252,20.6318,173200.0
2010-02-03 11:30:00,31.23,31.23,31.1,31.11,270900.0,20.6384,20.6384,20.5525,20.5591,270900.0
2010-02-03 11:40:00,31.1,31.12,31.0,31.02,183100.0,20.5525,20.5657,20.4864,20.4996,183100.0
2010-02-03 11:50:00,31.02,31.06,30.98,31.02,157600.0,20.4996,20.526,20.4732,20.4996,157600.0
2010-02-03 12:00:00,31.01,31.1,31.01,31.04,92000.0,20.493,20.5525,20.493,20.5128,92000.0
2010-02-03 12:10:00,31.04,31.05,31.0,31.02,70600.0,20.5128,20.5194,20.4864,20.4996,70600.0
2010-02-03 12:20:00,31.02,31.05,31.0,31.0,57900.0,20.4996,20.5194,20.4864,20.4864,57900.0
2010-02-03 12:30:00,31.01,31.01,30.96,31.01,70700.0,20.493,20.493,20.46,20.493,70700.0
2010-02-03 12:40:00,31.0,31.05,30.98,31.0,94100.0,20.4864,20.5194,20.4732,20.4864,94100.0
2010-02-03 12:50:00,31.0,31.04,31.0,31.03,49600.0,20.4864,20.5128,20.4864,20.5062,49600.0
2010-02-03 13:00:00,31.03,31.16,31.0,31.14,104300.0,20.5062,20.5921,20.4864,20.5789,104300.0
2010-02-03 13:10:00,31.14,31.15,31.07,31.14,74600.0,20.5789,20.5855,20.5327,20.5789,74600.0
2010-02-03 13:20:00,31.14,31.15,31.12,31.14,47200.0,20.5789,20.5855,20.5657,20.5789,47200.0
2010-02-03 13:30:00,31.14,31.16,31.07,31.1,132700.0,20.5789,20.5921,20.5327,20.5525,132700.0
2010-02-03 13:40:00,31.1,31.1,31.02,31.05,82200.0,20.5525,20.5525,20.4996,20.5194,82200.0
2010-02-03 13:50:00,31.05,31.07,31.01,31.02,83000.0,20.5194,20.5327,20.493,20.4996,83000.0
2010-02-03 14:00:00,31.02,31.02,30.97,31.0,148800.0,20.4996,20.4996,20.4666,20.4864,148800.0
2010-02-03 14:10:00,31.0,31.03,30.96,30.98,113000.0,20.4864,20.5062,20.46,20.4732,113000.0
2010-02-03 14:20:00,30.98,31.03,30.98,31.03,98600.0,20.4732,20.5062,20.4732,20.5062,98600.0
2010-02-03 14:30:00,31.04,31.16,31.03,31.16,143300.0,20.5128,20.5921,20.5062,20.5921,143300.0
2010-02-03 14:40:00,31.16,31.16,31.04,31.12,261800.0,20.5921,20.5921,20.5128,20.5657,261800.0
2010-02-03 14:50:00,31.12,31.23,31.11,31.12,128600.0,20.5657,20.6384,20.5591,20.5657,128600.0
2010-02-03 15:00:00,31.12,31.18,31.11,31.12,134200.0,20.5657,20.6053,20.5591,20.5657,134200.0
2010-02-03 15:10:00,31.11,31.13,31.07,31.1,93300.0,20.5591,20.5723,20.5327,20.5525,93300.0
2010-02-03 15:20:00,31.11,31.2,31.1,31.17,127400.0,20.5591,20.6186,20.5525,20.5987,127400.0
2010-02-03 15:30:00,31.17,31.18,31.1,31.17,148800.0,20.5987,20.6053,20.5525,20.5987,148800.0
2010-02-03 15:40:00,31.17,31.2,31.12,31.2,384500.0,20.5987,20.6186,20.5657,20.6186,384500.0
2010-02-03 15:50:00,31.19,31.2,31.14,31.16,463800.0,20.612,20.6186,20.5789,20.5921,463800.0
2010-02-04 09:30:00,30.9,30.97,30.51,30.63,316600.0,20.4203,20.4666,20.1626,20.2419,316600.0
2010-02-04 09:40:00,30.67,30.67,30.45,30.57,120800.0,20.2683,20.2683,20.1229,20.2022,120800.0
2010-02-04 09:50:00,30.58,30.58,30.47,30.49,98100.0,20.2088,20.2088,20.1361,20.1494,98100.0
2010-02-04 10:00:00,30.48,30.58,30.48,30.48,94900.0,20.1428,20.2088,20.1428,20.1428,94900.0
2010-02-04 10:10:00,30.48,30.5,30.39,30.47,140600.0,20.1428,20.156,20.0833,20.1361,140600.0
2010-02-04 10:20:00,30.48,30.5,30.34,30.36,169900.0,20.1428,20.156,20.0502,20.0634,169900.0
2010-02-04 10:30:00,30.36,30.48,30.34,30.45,134600.0,20.0634,20.1428,20.0502,20.1229,134600.0
2010-02-04 10:40:00,30.44,30.54,30.43,30.53,187400.0,20.1163,20.1824,20.1097,20.1758,187400.0
2010-02-04 10:50:00,30.53,30.6,30.5,30.53,181800.0,20.1758,20.2221,20.156,20.1758,181800.0
2010-02-04 11:00:00,30.52,30.8,30.5,30.68,349200.0,20.1692,20.3542,20.156,20.2749,349200.0
2010-02-04 11:10:00,30.68,30.7,30.6,30.61,71800.0,20.2749,20.2881,20.2221,20.2287,71800.0
2010-02-04 11:20:00,30.62,30.62,30.55,30.59,85900.0,20.2353,20.2353,20.189,20.2154,85900.0
2010-02-04 11:30:00,30.59,30.64,30.52,30.55,121800.0,20.2154,20.2485,20.1692,20.189,121800.0
2010-02-04 11:40:00,30.55,30.68,30.49,30.67,103400.0,20.189,20.2749,20.1494,20.2683,103400.0
2010-02-04 11:50:00,30.66,30.74,30.63,30.67,55600.0,20.2617,20.3146,20.2419,20.2683,55600.0
2010-02-04 12:00:00,30.66,30.66,30.52,30.54,59900.0,20.2617,20.2617,20.1692,20.1824,59900.0
2010-02-04 12:10:00,30.53,30.6,30.53,30.57,107700.0,20.1758,20.2221,20.1758,20.2022,107700.0
2010-02-04 12:20:00,30.56,30.65,30.55,30.61,37500.0,20.1956,20.2551,20.189,20.2287,37500.0
2010-02-04 12:30:00,30.61,30.62,30.58,30.61,47000.0,20.2287,20.2353,20.2088,20.2287,47000.0
2010-02-04 12:40:00,30.61,30.61,30.55,30.56,91800.0,20.2287,20.2287,20.189,20.1956,91800.0
2010-02-04 12:50:00,30.56,30.63,30.55,30.62,125900.0,20.1956,20.2419,20.189,20.2353,125900.0
2010-02-04 13:00:00,30.62,30.64,30.59,30.59,61500.0,20.2353,20.2485,20.2154,20.2154,61500.0
2010-02-04 13:10:00,30.59,30.59,30.56,30.56,61200.0,20.2154,20.2154,20.1956,20.1956,61200.0
2010-02-04 13:20:00,30.57,30.57,30.52,30.56,73100.0,20.2022,20.2022,20.1692,20.1956,73100.0
2010-02-04 13:30:00,30.56,30.61,30.56,30.61,90700.0,20.1956,20.2287,20.1956,20.2287,90700.0
2010-02-04 13:40:00,30.61,30.61,30.51,30.54,156100.0,20.2287,20.2287,20.1626,20.1824,156100.0
2010-02-04 13:50:00,30.54,30.57,30.45,30.45,90500.0,20.1824,20.2022,20.1229,20.1229,90500.0
2010-02-04 14:00:00,30.46,30.49,30.45,30.45,83800.0,20.1295,20.1494,20.1229,20.1229,83800.0
2010-02-04 14:10:00,30.45,30.46,30.39,30.43,125800.0,20.1229,20.1295,20.0833,20.1097,125800.0
2010-02-04 14:20:00,30.42,30.45,30.4,30.4,106200.0,20.1031,20.1229,20.0899,20.0899,106200.0
2010-02-04 14:30:00,30.41,30.47,30.4,30.4,134000.0,20.0965,20.1361,20.0899,20.0899,134000.0
2010-02-04 14:40:00,30.4,30.44,30.38,30.44,138300.0,20.0899,20.1163,20.0767,20.1163,138300.0
2010-02-04 14:50:00,30.43,30.44,30.33,30.33,134600.0,20.1097,20.1163,20.0436,20.0436,134600.0
2010-02-04 15:00:00,30.33,30.36,30.28,30.29,173800.0,20.0436,20.0634,20.0106,20.0172,173800.0
2010-02-04 15:10:00,30.28,30.28,30.21,30.22,230800.0,20.0106,20.0106,19.9643,19.9709,230800.0
2010-02-04 15:20:00,30.21,30.23,30.17,30.21,226600.0,19.9643,19.9775,19.9379,19.9643,226600.0
2010-02-04 15:30:00,30.21,30.27,30.12,30.14,327100.0,19.9643,20.004,19.9048,19.9181,327100.0
2010-02-04 15:40:00,30.14,30.16,30.08,30.09,448300.0,19.9181,19.9313,19.8784,19.885,448300.0
2010-02-04 15:50:00,30.09,30.14,30.03,30.04,835700.0,19.885,19.9181,19.8454,19.852,835700.0
2010-02-05 09:30:00,30.3,30.58,30.26,30.45,447000.0,20.0238,20.2088,19.9974,20.1229,447000.0
2010-02-05 09:40:00,30.45,30.83,30.37,30.71,307700.0,20.1229,20.374,20.0701,20.2947,307700.0
2010-02-05 09:50:00,30.72,30.79,30.5,30.72,226700.0,20.3014,20.3476,20.156,20.3014,226700.0
2010-02-05 10:00:00,30.72,30.78,30.61,30.67,215100.0,20.3014,20.341,20.2287,20.2683,215100.0
2010-02-05 10:10:00,30.66,30.69,30.53,30.53,195800.0,20.2617,20.2815,20.1758,20.1758,195800.0
2010-02-05 10:20:00,30.54,30.65,30.49,30.55,270200.0,20.1824,20.2551,20.1494,20.189,270200.0
2010-02-05 10:30:00,30.56,30.6,30.47,30.5,106200.0,20.1956,20.2221,20.1361,20.156,106200.0
2010-02-05 10:40:00,30.49,30.55,30.47,30.51,70800.0,20.1494,20.189,20.1361,20.1626,70800.0
2010-02-05 10:50:00,30.5,30.58,30.47,30.52,89000.0,20.156,20.2088,20.1361,20.1692,89000.0
2010-02-05 11:00:00,30.51,30.57,30.43,30.57,88200.0,20.1626,20.2022,20.1097,20.2022,88200.0
2010-02-05 11:10:00,30.56,30.58,30.47,30.52,81200.0,20.1956,20.2088,20.1361,20.1692,81200.0
2010-02-05 11:20:00,30.51,30.52,30.36,30.36,102900.0,20.1626,20.1692,20.0634,20.0634,102900.0
2010-02-05 11:30:00,30.36,30.37,30.24,30.25,94900.0,20.0634,20.0701,19.9841,19.9908,94900.0
2010-02-05 11:40:00,30.25,30.31,30.25,30.28,125900.0,19.9908,20.0304,19.9908,20.0106,125900.0
2010-02-05 11:50:00,30.28,30.35,30.26,30.34,172400.0,20.0106,20.0568,19.9974,20.0502,172400.0
2010-02-05 12:00:00,30.34,30.45,30.33,30.41,164900.0,20.0502,20.1229,20.0436,20.0965,164900.0
2010-02-05 12:10:00,30.41,30.45,30.31,30.35,93500.0,20.0965,20.1229,20.0304,20.0568,93500.0
2010-02-05 12:20:00,30.37,30.43,30.35,30.42,68700.0,20.0701,20.1097,20.0568,20.1031,68700.0
2010-02-05 12:30:00,30.41,30.42,30.35,30.39,90500.0,20.0965,20.1031,20.0568,20.0833,90500.0
2010-02-05 12:40:00,30.4,30.52,30.38,30.49,171400.0,20.0899,20.1692,20.0767,20.1494,171400.0
2010-02-05 12:50:00,30.48,30.51,30.44,30.5,89400.0,20.1428,20.1626,20.1163,20.156,89400.0
2010-02-05 13:00:00,30.5,30.53,30.46,30.46,292600.0,20.156,20.1758,20.1295,20.1295,292600.0
2010-02-05 13:10:00,30.46,30.52,30.44,30.5,83100.0,20.1295,20.1692,20.1163,20.156,83100.0
2010-02-05 13:20:00,30.51,30.53,30.45,30.47,138400.0,20.1626,20.1758,20.1229,20.1361,138400.0
2010-02-05 13:30:00,30.46,30.49,30.39,30.43,239700.0,20.1295,20.1494,20.0833,20.1097,239700.0
2010-02-05 13:40:00,30.42,30.43,30.23,30.23,171700.0,20.1031,20.1097,19.9775,19.9775,171700.0
2010-02-05 13:50:00,30.23,30.24,30.08,30.09,102800.0,19.9775,19.9841,19.8784,19.885,102800.0
2010-02-05 14:00:00,30.09,30.2,30.08,30.19,176900.0,19.885,19.9577,19.8784,19.9511,176900.0
2010-02-05 14:10:00,30.19,30.23,30.18,30.23,141600.0,19.9511,19.9775,19.9445,19.9775,141600.0
2010-02-05 14:20:00,30.23,30.26,30.19,30.25,223500.0,19.9775,19.9974,19.9511,19.9908,223500.0
2010-02-05 14:30:00,30.25,30.26,30.17,30.2,171700.0,19.9908,19.9974,19.9379,19.9577,171700.0
2010-02-05 14:40:00,30.2,30.26,30.18,30.26,168200.0,19.9577,19.9974,19.9445,19.9974,168200.0
2010-02-05 14:50:00,30.25,30.32,30.23,30.32,229500.0,19.9908,20.037,19.9775,20.037,229500.0
2010-02-05 15:00:00,30.31,30.49,30.31,30.47,257900.0,20.0304,20.1494,20.0304,20.1361,257900.0
2010-02-05 15:10:00,30.46,30.55,30.41,30.5,255300.0,20.1295,20.189,20.0965,20.156,255300.0
2010-02-05 15:20:00,30.5,30.57,30.5,30.56,257500.0,20.156,20.2022,20.156,20.1956,257500.0
2010-02-05 15:30:00,30.56,30.61,30.52,30.58,255300.0,20.1956,20.2287,20.1692,20.2088,255300.0
2010-02-05 15:40:00,30.58,30.62,30.46,30.46,239000.0,20.2088,20.2353,20.1295,20.1295,239000.0
2010-02-05 15:50:00,30.46,30.59,30.46,30.58,551300.0,20.1295,20.2154,20.1295,20.2088,551300.0
2010-02-08 09:30:00,30.61,30.74,30.15,30.25,292900.0,20.2287,20.3146,19.9247,19.9908,292900.0
2010-02-08 09:40:00,30.25,30.33,30.22,30.28,133100.0,19.9908,20.0436,19.9709,20.0106,133100.0
2010-02-08 09:50:00,30.26,30.4,30.25,30.39,117800.0,19.9974,20.0899,19.9908,20.0833,117800.0
2010-02-08 10:00:00,30.4,30.52,30.39,30.51,108900.0,20.0899,20.1692,20.0833,20.1626,108900.0
2010-02-08 10:10:00,30.51,30.61,30.49,30.58,141500.0,20.1626,20.2287,20.1494,20.2088,141500.0
2010-02-08 10:20:00,30.58,30.59,30.45,30.48,99100.0,20.2088,20.2154,20.1229,20.1428,99100.0
2010-02-08 10:30:00,30.49,30.51,30.43,30.44,113300.0,20.1494,20.1626,20.1097,20.1163,113300.0
2010-02-08 10:40:00,30.43,30.55,30.43,30.55,94100.0,20.1097,20.189,20.1097,20.189,94100.0
2010-02-08 10:50:00,30.55,30.57,30.35,30.36,151100.0,20.189,20.2022,20.0568,20.0634,151100.0
2010-02-08 11:00:00,30.36,30.44,30.32,30.43,186300.0,20.0634,20.1163,20.037,20.1097,186300.0
2010-02-08 11:10:00,30.43,30.51,30.43,30.46,83700.0,20.1097,20.1626,20.1097,20.1295,83700.0
2010-02-08 11:20:00,30.45,30.45,30.35,30.35,91200.0,20.1229,20.1229,20.0568,20.0568,91200.0
2010-02-08 11:30:00,30.36,30.41,30.35,30.4,82600.0,20.0634,20.0965,20.0568,20.0899,82600.0
2010-02-08 11:40:00,30.39,30.44,30.38,30.41,136600.0,20.0833,20.1163,20.0767,20.0965,136600.0
2010-02-08 11:50:00,30.41,30.42,30.35,30.41,89200.0,20.0965,20.1031,20.0568,20.0965,89200.0
2010-02-08 12:00:00,30.41,30.43,30.4,30.43,98300.0,20.0965,20.1097,20.0899,20.1097,98300.0
2010-02-08 12:10:00,30.44,30.52,30.43,30.5,76000.0,20.1163,20.1692,20.1097,20.156,76000.0
2010-02-08 12:20:00,30.51,30.51,30.49,30.5,45500.0,20.1626,20.1626,20.1494,20.156,45500.0
2010-02-08 12:30:00,30.49,30.53,30.49,30.53,77100.0,20.1494,20.1758,20.1494,20.1758,77100.0
2010-02-08 12:40:00,30.52,30.53,30.5,30.51,72800.0,20.1692,20.1758,20.156,20.1626,72800.0
2010-02-08 12:50:00,30.52,30.52,30.44,30.45,64100.0,20.1692,20.1692,20.1163,20.1229,64100.0
2010-02-08 13:00:00,30.45,30.45,30.36,30.4,112200.0,20.1229,20.1229,20.0634,20.0899,112200.0
2010-02-08 13:10:00,30.39,30.42,30.35,30.41,140600.0,20.0833,20.1031,20.0568,20.0965,140600.0
2010-02-08 13:20:00,30.4,30.42,30.4,30.41,57600.0,20.0899,20.1031,20.0899,20.0965,57600.0
2010-02-08 13:30:00,30.41,30.41,30.33,30.34,110100.0,20.0965,20.0965,20.0436,20.0502,110100.0
2010-02-08 13:40:00,30.33,30.34,30.25,30.28,217300.0,20.0436,20.0502,19.9908,20.0106,217300.0
2010-02-08 13:50:00,30.28,30.28,30.17,30.17,214200.0,20.0106,20.0106,19.9379,19.9379,214200.0
2010-02-08 14:00:00,30.17,30.2,30.12,30.13,115900.0,19.9379,19.9577,19.9048,19.9115,115900.0
2010-02-08 14:10:00,30.12,30.17,30.12,30.17,137400.0,19.9048,19.9379,19.9048,19.9379,137400.0
2010-02-08 14:20:00,30.17,30.18,30.12,30.13,97300.0,19.9379,19.9445,19.9048,19.9115,97300.0
2010-02-08 14:30:00,30.13,30.14,30.07,30.08,206300.0,19.9115,19.9181,19.8718,19.8784,206300.0
2010-02-08 14:40:00,30.07,30.09,30.06,30.08,70800.0,19.8718,19.885,19.8652,19.8784,70800.0
2010-02-08 14:50:00,30.09,30.13,30.08,30.12,107700.0,19.885,19.9115,19.8784,19.9048,107700.0
2010-02-08 15:00:00,30.12,30.13,30.05,30.11,149100.0,19.9048,19.9115,19.8586,19.8982,149100.0
2010-02-08 15:10:00,30.1,30.12,30.03,30.04,171100.0,19.8916,19.9048,19.8454,19.852,171100.0
2010-02-08 15:20:00,30.04,30.05,29.98,29.99,159300.0,19.852,19.8586,19.8123,19.8189,159300.0
2010-02-08 15:30:00,29.99,30.01,29.98,29.99,172200.0,19.8189,19.8322,19.8123,19.8189,172200.0
2010-02-08 15:40:00,29.99,30.0,29.9,29.91,388300.0,19.8189,19.8255,19.7595,19.7661,388300.0
2010-02-08 15:50:00,29.91,29.93,29.85,29.87,676500.0,19.7661,19.7793,19.7264,19.7396,676500.0
2010-02-09 09:30:00,30.16,30.28,30.02,30.12,262300.0,19.9313,20.0106,19.8388,19.9048,262300.0
2010-02-09 09:40:00,30.12,30.25,30.06,30.07,230300.0,19.9048,19.9908,19.8652,19.8718,230300.0
2010-02-09 09:50:00,30.08,30.08,29.83,29.85,224600.0,19.8784,19.8784,19.7132,19.7264,224600.0
2010-02-09 10:00:00,29.84,29.89,29.79,29.88,269000.0,19.7198,19.7528,19.6868,19.7462,269000.0
2010-02-09 10:10:00,29.88,29.98,29.85,29.93,188500.0,19.7462,19.8123,19.7264,19.7793,188500.0
2010-02-09 10:20:00,29.92,29.93,29.88,29.92,188900.0,19.7727,19.7793,19.7462,19.7727,188900.0
2010-02-09 10:30:00,29.92,29.92,29.83,29.83,177000.0,19.7727,19.7727,19.7132,19.7132,177000.0
2010-02-09 10:40:00,29.83,29.86,29.65,29.67,189500.0,19.7132,19.733,19.5942,19.6075,189500.0
2010-02-09 10:50:00,29.68,29.79,29.66,29.75,137500.0,19.6141,19.6868,19.6009,19.6603,137500.0
2010-02-09 11:00:00,29.74,29.76,29.69,29.73,136400.0,19.6537,19.6669,19.6207,19.6471,136400.0
2010-02-09 11:10:00,29.73,29.74,29.66,29.7,119100.0,19.6471,19.6537,19.6009,19.6273,119100.0
2010-02-09 11:20:00,29.7,29.73,29.57,29.59,164700.0,19.6273,19.6471,19.5414,19.5546,164700.0
2010-02-09 11:30:00,29.59,29.8,29.58,29.74,271800.0,19.5546,19.6934,19.548,19.6537,271800.0
2010-02-09 11:40:00,29.75,29.77,29.62,29.66,349300.0,19.6603,19.6735,19.5744,19.6009,349300.0
2010-02-09 11:50:00,29.66,29.85,29.64,29.79,144400.0,19.6009,19.7264,19.5876,19.6868,144400.0
2010-02-09 12:00:00,29.79,29.81,29.76,29.81,178700.0,19.6868,19.7,19.6669,19.7,178700.0
2010-02-09 12:10:00,29.81,29.93,29.79,29.93,252800.0,19.7,19.7793,19.6868,19.7793,252800.0
2010-02-09 12:20:00,29.93,29.99,29.92,29.98,161600.0,19.7793,19.8189,19.7727,19.8123,161600.0
2010-02-09 12:30:00,29.98,30.0,29.97,29.98,204200.0,19.8123,19.8255,19.8057,19.8123,204200.0
2010-02-09 12:40:00,29.98,29.99,29.81,29.84,444200.0,19.8123,19.8189,19.7,19.7198,444200.0
2010-02-09 12:50:00,29.83,29.86,29.76,29.76,179500.0,19.7132,19.733,19.6669,19.6669,179500.0
2010-02-09 13:00:00,29.77,29.84,29.73,29.78,202500.0,19.6735,19.7198,19.6471,19.6802,202500.0
2010-02-09 13:10:00,29.78,29.8,29.77,29.8,65800.0,19.6802,19.6934,19.6735,19.6934,65800.0
2010-02-09 13:20:00,29.8,29.86,29.79,29.82,60500.0,19.6934,19.733,19.6868,19.7066,60500.0
2010-02-09 13:30:00,29.82,29.83,29.77,29.78,95600.0,19.7066,19.7132,19.6735,19.6802,95600.0
2010-02-09 13:40:00,29.78,29.82,29.76,29.79,169600.0,19.6802,19.7066,19.6669,19.6868,169600.0
2010-02-09 13:50:00,29.8,29.83,29.77,29.79,73600.0,19.6934,19.7132,19.6735,19.6868,73600.0
2010-02-09 14:00:00,29.79,29.8,29.7,29.71,117500.0,19.6868,19.6934,19.6273,19.6339,117500.0
2010-02-09 14:10:00,29.71,29.72,29.65,29.65,90300.0,19.6339,19.6405,19.5942,19.5942,90300.0
2010-02-09 14:20:00,29.66,29.77,29.65,29.75,281300.0,19.6009,19.6735,19.5942,19.6603,281300.0
2010-02-09 14:30:00,29.76,29.84,29.75,29.8,163000.0,19.6669,19.7198,19.6603,19.6934,163000.0
2010-02-09 14:40:00,29.79,29.85,29.77,29.79,101200.0,19.6868,19.7264,19.6735,19.6868,101200.0
2010-02-09 14:50:00,29.79,29.84,29.77,29.82,99800.0,19.6868,19.7198,19.6735,19.7066,99800.0
2010-02-09 15:00:00,29.81,29.9,29.78,29.9,297700.0,19.7,19.7595,19.6802,19.7595,297700.0
2010-02-09 15:10:00,29.89,29.99,29.88,29.98,199500.0,19.7528,19.8189,19.7462,19.8123,199500.0
2010-02-09 15:20:00,29.97,30.03,29.95,30.0,251100.0,19.8057,19.8454,19.7925,19.8255,251100.0
2010-02-09 15:30:00,30.0,30.08,29.98,30.01,323500.0,19.8255,19.8784,19.8123,19.8322,323500.0
2010-02-09 15:40:00,30.02,30.02,29.85,29.89,340500.0,19.8388,19.8388,19.7264,19.7528,340500.0
2010-02-09 15:50:00,29.89,29.91,29.81,29.91,489600.0,19.7528,19.7661,19.7,19.7661,489600.0
2010-02-10 09:30:00,29.96,30.05,29.76,29.92,175000.0,19.7991,19.8586,19.6669,19.7727,175000.0
2010-02-10 09:40:00,29.93,30.1,29.87,30.09,162700.0,19.7793,19.8916,19.7396,19.885,162700.0
2010-02-10 09:50:00,30.08,30.11,29.95,30.1,306300.0,19.8784,19.8982,19.7925,19.8916,306300.0
2010-02-10 10:00:00,30.11,30.11,29.83,29.83,164800.0,19.8982,19.8982,19.7132,19.7132,164800.0
2010-02-10 10:10:00,29.83,29.85,29.75,29.81,119100.0,19.7132,19.7264,19.6603,19.7,119100.0
2010-02-10 10:20:00,29.81,29.86,29.75,29.8,104000.0,19.7,19.733,19.6603,19.6934,104000.0
2010-02-10 10:30:00,29.8,29.94,29.75,29.92,182300.0,19.6934,19.7859,19.6603,19.7727,182300.0
2010-02-10 10:40:00,29.91,30.02,29.87,29.92,136900.0,19.7661,19.8388,19.7396,19.7727,136900.0
2010-02-10 10:50:00,29.93,29.97,29.87,29.94,102400.0,19.7793,19.8057,19.7396,19.7859,102400.0
2010-02-10 11:00:00,29.95,30.01,29.87,30.01,101000.0,19.7925,19.8322,19.7396,19.8322,101000.0
2010-02-10 11:10:00,30.01,30.01,29.84,29.84,114500.0,19.8322,19.8322,19.7198,19.7198,114500.0
2010-02-10 11:20:00,29.84,29.95,29.83,29.93,93200.0,19.7198,19.7925,19.7132,19.7793,93200.0
2010-02-10 11:30:00,29.93,29.94,29.87,29.87,78100.0,19.7793,19.7859,19.7396,19.7396,78100.0
2010-02-10 11:40:00,29.87,29.91,29.85,29.88,55000.0,19.7396,19.7661,19.7264,19.7462,55000.0
2010-02-10 11:50:00,29.89,29.89,29.78,29.81,109900.0,19.7528,19.7528,19.6802,19.7,109900.0
2010-02-10 12:00:00,29.82,29.85,29.77,29.82,98400.0,19.7066,19.7264,19.6735,19.7066,98400.0
2010-02-10 12:10:00,29.83,29.85,29.76,29.8,66500.0,19.7132,19.7264,19.6669,19.6934,66500.0
2010-02-10 12:20:00,29.8,29.89,29.78,29.89,85800.0,19.6934,19.7528,19.6802,19.7528,85800.0
2010-02-10 12:30:00,29.89,29.94,29.81,29.83,67400.0,19.7528,19.7859,19.7,19.7132,67400.0
2010-02-10 12:40:00,29.82,29.87,29.8,29.84,78700.0,19.7066,19.7396,19.6934,19.7198,78700.0
2010-02-10 12:50:00,29.85,29.89,29.84,29.86,74500.0,19.7264,19.7528,19.7198,19.733,74500.0
2010-02-10 13:00:00,29.86,29.97,29.86,29.96,81500.0,19.733,19.8057,19.733,19.7991,81500.0
2010-02-10 13:10:00,29.96,29.99,29.91,29.94,69300.0,19.7991,19.8189,19.7661,19.7859,69300.0
2010-02-10 13:20:00,29.95,30.02,29.92,29.99,52900.0,19.7925,19.8388,19.7727,19.8189,52900.0
2010-02-10 13:30:00,29.98,30.04,29.98,30.02,105300.0,19.8123,19.852,19.8123,19.8388,105300.0
2010-02-10 13:40:00,30.02,30.05,29.99,30.04,105300.0,19.8388,19.8586,19.8189,19.852,105300.0
2010-02-10 13:50:00,30.04,30.07,30.02,30.06,50000.0,19.852,19.8718,19.8388,19.8652,50000.0
2010-02-10 14:00:00,30.05,30.09,30.05,30.06,79100.0,19.8586,19.885,19.8586,19.8652,79100.0
2010-02-10 14:10:00,30.06,30.1,30.0,30.09,90100.0,19.8652,19.8916,19.8255,19.885,90100.0
2010-02-10 14:20:00,30.1,30.1,30.04,30.06,79900.0,19.8916,19.8916,19.852,19.8652,79900.0
2010-02-10 14:30:00,30.07,30.1,30.02,30.05,89400.0,19.8718,19.8916,19.8388,19.8586,89400.0
2010-02-10 14:40:00,30.06,30.08,30.04,30.07,63500.0,19.8652,19.8784,19.852,19.8718,63500.0
2010-02-10 14:50:00,30.07,30.08,30.04,30.04,84300.0,19.8718,19.8784,19.852,19.852,84300.0
2010-02-10 15:00:00,30.04,30.09,30.04,30.07,87500.0,19.852,19.885,19.852,19.8718,87500.0
2010-02-10 15:10:00,30.07,30.09,30.0,30.01,100500.0,19.8718,19.885,19.8255,19.8322,100500.0
2010-02-10 15:20:00,30.0,30.06,29.99,30.03,150500.0,19.8255,19.8652,19.8189,19.8454,150500.0
2010-02-10 15:30:00,30.02,30.03,29.96,30.01,242200.0,19.8388,19.8454,19.7991,19.8322,242200.0
2010-02-10 15:40:00,30.02,30.03,29.99,30.01,202700.0,19.8388,19.8454,19.8189,19.8322,202700.0
2010-02-10 15:50:00,30.01,30.02,29.99,30.0,319000.0,19.8322,19.8388,19.8189,19.8255,319000.0
2010-02-11 09:30:00,29.88,29.88,29.62,29.72,127400.0,19.7462,19.7462,19.5744,19.6405,127400.0
2010-02-11 09:40:00,29.72,29.72,29.55,29.62,105800.0,19.6405,19.6405,19.5282,19.5744,105800.0
2010-02-11 09:50:00,29.62,29.7,29.61,29.67,58200.0,19.5744,19.6273,19.5678,19.6075,58200.0
2010-02-11 10:00:00,29.66,29.68,29.57,29.59,94500.0,19.6009,19.6141,19.5414,19.5546,94500.0
2010-02-11 10:10:00,29.59,29.75,29.58,29.63,159700.0,19.5546,19.6603,19.548,19.581,159700.0
2010-02-11 10:20:00,29.63,29.74,29.61,29.69,134100.0,19.581,19.6537,19.5678,19.6207,134100.0
2010-02-11 10:30:00,29.69,29.7,29.55,29.58,117400.0,19.6207,19.6273,19.5282,19.548,117400.0
2010-02-11 10:40:00,29.58,29.67,29.55,29.59,114600.0,19.548,19.6075,19.5282,19.5546,114600.0
2010-02-11 10:50:00,29.59,29.59,29.55,29.56,124100.0,19.5546,19.5546,19.5282,19.5348,124100.0
2010-02-11 11:00:00,29.56,29.59,29.5,29.51,157200.0,19.5348,19.5546,19.4951,19.5017,157200.0
2010-02-11 11:10:00,29.52,29.59,29.52,29.56,96400.0,19.5083,19.5546,19.5083,19.5348,96400.0
2010-02-11 11:20:00,29.56,29.64,29.54,29.62,134200.0,19.5348,19.5876,19.5216,19.5744,134200.0
2010-02-11 11:30:00,29.62,29.64,29.53,29.55,79400.0,19.5744,19.5876,19.5149,19.5282,79400.0
2010-02-11 11:40:00,29.55,29.64,29.55,29.62,227900.0,19.5282,19.5876,19.5282,19.5744,227900.0
2010-02-11 11:50:00,29.62,29.68,29.58,29.6,115300.0,19.5744,19.6141,19.548,19.5612,115300.0
2010-02-11 12:00:00,29.6,29.62,29.58,29.62,130900.0,19.5612,19.5744,19.548,19.5744,130900.0
2010-02-11 12:10:00,29.62,29.67,29.6,29.65,141500.0,19.5744,19.6075,19.5612,19.5942,141500.0
2010-02-11 12:20:00,29.64,29.66,29.58,29.58,62600.0,19.5876,19.6009,19.548,19.548,62600.0
2010-02-11 12:30:00,29.58,29.59,29.51,29.52,174600.0,19.548,19.5546,19.5017,19.5083,174600.0
2010-02-11 12:40:00,29.52,29.54,29.51,29.53,85500.0,19.5083,19.5216,19.5017,19.5149,85500.0
2010-02-11 12:50:00,29.54,29.6,29.53,29.57,70600.0,19.5216,19.5612,19.5149,19.5414,70600.0
2010-02-11 13:00:00,29.57,29.63,29.56,29.6,101200.0,19.5414,19.581,19.5348,19.5612,101200.0
2010-02-11 13:10:00,29.6,29.68,29.59,29.68,70500.0,19.5612,19.6141,19.5546,19.6141,70500.0
2010-02-11 13:20:00,29.68,29.75,29.68,29.74,98300.0,19.6141,19.6603,19.6141,19.6537,98300.0
2010-02-11 13:30:00,29.75,29.79,29.73,29.76,160800.0,19.6603,19.6868,19.6471,19.6669,160800.0
2010-02-11 13:40:00,29.77,29.8,29.74,29.75,113200.0,19.6735,19.6934,19.6537,19.6603,113200.0
2010-02-11 13:50:00,29.75,29.83,29.74,29.82,71600.0,19.6603,19.7132,19.6537,19.7066,71600.0
2010-02-11 14:00:00,29.82,29.83,29.8,29.83,60700.0,19.7066,19.7132,19.6934,19.7132,60700.0
2010-02-11 14:10:00,29.83,29.9,29.82,29.88,80600.0,19.7132,19.7595,19.7066,19.7462,80600.0
2010-02-11 14:20:00,29.88,29.91,29.84,29.9,74000.0,19.7462,19.7661,19.7198,19.7595,74000.0
2010-02-11 14:30:00,29.91,29.92,29.87,29.9,118900.0,19.7661,19.7727,19.7396,19.7595,118900.0
2010-02-11 14:40:00,29.9,29.91,29.84,29.86,159100.0,19.7595,19.7661,19.7198,19.733,159100.0
2010-02-11 14:50:00,29.86,29.91,29.85,29.88,173700.0,19.733,19.7661,19.7264,19.7462,173700.0
2010-02-11 15:00:00,29.88,29.94,29.85,29.92,127200.0,19.7462,19.7859,19.7264,19.7727,127200.0
2010-02-11 15:10:00,29.92,29.96,29.89,29.95,146400.0,19.7727,19.7991,19.7528,19.7925,146400.0
2010-02-11 15:20:00,29.95,29.98,29.95,29.95,185200.0,19.7925,19.8123,19.7925,19.7925,185200.0
2010-02-11 15:30:00,29.94,29.96,29.92,29.96,155700.0,19.7859,19.7991,19.7727,19.7991,155700.0
2010-02-11 15:40:00,29.95,29.97,29.93,29.94,318400.0,19.7925,19.8057,19.7793,19.7859,318400.0
2010-02-11 15:50:00,29.95,30.37,29.94,30.03,573200.0,19.7925,20.0701,19.7859,19.8454,573200.0
2010-02-12 09:30:00,29.68,29.83,29.53,29.58,160100.0,19.6141,19.7132,19.5149,19.548,160100.0
2010-02-12 09:40:00,29.57,29.7,29.54,29.63,141200.0,19.5414,19.6273,19.5216,19.581,141200.0
2010-02-12 09:50:00,29.63,29.64,29.56,29.62,146300.0,19.581,19.5876,19.5348,19.5744,146300.0
2010-02-12 10:00:00,29.61,29.61,29.52,29.57,163500.0,19.5678,19.5678,19.5083,19.5414,163500.0
2010-02-12 10:10:00,29.57,29.7,29.52,29.65,155400.0,19.5414,19.6273,19.5083,19.5942,155400.0
2010-02-12 10:20:00,29.64,29.76,29.63,29.75,100000.0,19.5876,19.6669,19.581,19.6603,100000.0
2010-02-12 10:30:00,29.75,29.76,29.56,29.58,66300.0,19.6603,19.6669,19.5348,19.548,66300.0
2010-02-12 10:40:00,29.58,29.65,29.55,29.63,86500.0,19.548,19.5942,19.5282,19.581,86500.0
2010-02-12 10:50:00,29.62,29.64,29.53,29.54,69700.0,19.5744,19.5876,19.5149,19.5216,69700.0
2010-02-12 11:00:00,29.53,29.57,29.46,29.55,98600.0,19.5149,19.5414,19.4687,19.5282,98600.0
2010-02-12 11:10:00,29.55,29.59,29.51,29.57,57800.0,19.5282,19.5546,19.5017,19.5414,57800.0
2010-02-12 11:20:00,29.56,29.66,29.56,29.66,87500.0,19.5348,19.6009,19.5348,19.6009,87500.0
2010-02-12 11:30:00,29.66,29.66,29.55,29.58,52100.0,19.6009,19.6009,19.5282,19.548,52100.0
2010-02-12 11:40:00,29.57,29.66,29.57,29.65,52500.0,19.5414,19.6009,19.5414,19.5942,52500.0
2010-02-12 11:50:00,29.65,29.66,29.61,29.66,53600.0,19.5942,19.6009,19.5678,19.6009,53600.0
2010-02-12 12:00:00,29.65,29.75,29.65,29.74,70500.0,19.5942,19.6603,19.5942,19.6537,70500.0
2010-02-12 12:10:00,29.75,29.9,29.74,29.88,130800.0,19.6603,19.7595,19.6537,19.7462,130800.0
2010-02-12 12:20:00,29.88,29.93,29.85,29.87,82300.0,19.7462,19.7793,19.7264,19.7396,82300.0
2010-02-12 12:30:00,29.88,29.9,29.85,29.87,73600.0,19.7462,19.7595,19.7264,19.7396,73600.0
2010-02-12 12:40:00,29.88,29.88,29.84,29.86,49500.0,19.7462,19.7462,19.7198,19.733,49500.0
2010-02-12 12:50:00,29.86,29.87,29.82,29.84,47700.0,19.733,19.7396,19.7066,19.7198,47700.0
2010-02-12 13:00:00,29.84,29.84,29.8,29.8,33600.0,19.7198,19.7198,19.6934,19.6934,33600.0
2010-02-12 13:10:00,29.8,29.81,29.67,29.71,121900.0,19.6934,19.7,19.6075,19.6339,121900.0
2010-02-12 13:20:00,29.7,29.72,29.62,29.69,98300.0,19.6273,19.6405,19.5744,19.6207,98300.0
2010-02-12 13:30:00,29.69,29.71,29.65,29.67,50000.0,19.6207,19.6339,19.5942,19.6075,50000.0
2010-02-12 13:40:00,29.67,29.73,29.67,29.71,27200.0,19.6075,19.6471,19.6075,19.6339,27200.0
2010-02-12 13:50:00,29.71,29.73,29.67,29.7,41500.0,19.6339,19.6471,19.6075,19.6273,41500.0
2010-02-12 14:00:00,29.69,29.7,29.68,29.69,63800.0,19.6207,19.6273,19.6141,19.6207,63800.0
2010-02-12 14:10:00,29.68,29.78,29.68,29.76,84700.0,19.6141,19.6802,19.6141,19.6669,84700.0
2010-02-12 14:20:00,29.76,29.77,29.7,29.72,148500.0,19.6669,19.6735,19.6273,19.6405,148500.0
2010-02-12 14:30:00,29.73,29.74,29.68,29.7,79900.0,19.6471,19.6537,19.6141,19.6273,79900.0
2010-02-12 14:40:00,29.7,29.71,29.67,29.7,26900.0,19.6273,19.6339,19.6075,19.6273,26900.0
2010-02-12 14:50:00,29.7,29.74,29.66,29.68,96600.0,19.6273,19.6537,19.6009,19.6141,96600.0
2010-02-12 15:00:00,29.66,29.66,29.6,29.62,128000.0,19.6009,19.6009,19.5612,19.5744,128000.0
2010-02-12 15:10:00,29.64,29.64,29.57,29.59,111000.0,19.5876,19.5876,19.5414,19.5546,111000.0
2010-02-12 15:20:00,29.59,29.72,29.56,29.68,223700.0,19.5546,19.6405,19.5348,19.6141,223700.0
2010-02-12 15:30:00,29.69,29.73,29.64,29.67,369100.0,19.6207,19.6471,19.5876,19.6075,369100.0
2010-02-12 15:40:00,29.67,29.77,29.63,29.75,297200.0,19.6075,19.6735,19.581,19.6603,297200.0
2010-02-12 15:50:00,29.75,29.81,29.74,29.8,452600.0,19.6603,19.7,19.6537,19.6934,452600.0
2010-02-16 09:30:00,29.89,30.0,29.62,29.69,303400.0,19.8534,19.9264,19.674,19.7205,303400.0
2010-02-16 09:40:00,29.69,29.71,29.49,29.5,128100.0,19.7205,19.7338,19.5877,19.5943,128100.0
2010-02-16 09:50:00,29.5,29.51,29.25,29.28,342500.0,19.5943,19.601,19.4283,19.4482,342500.0
2010-02-16 10:00:00,29.28,29.37,29.27,29.27,236000.0,19.4482,19.508,19.4415,19.4415,236000.0
2010-02-16 10:10:00,29.28,29.47,29.27,29.47,212200.0,19.4482,19.5744,19.4415,19.5744,212200.0
2010-02-16 10:20:00,29.47,29.48,29.32,29.32,106000.0,19.5744,19.581,19.4748,19.4748,106000.0
2010-02-16 10:30:00,29.33,29.38,29.29,29.32,122900.0,19.4814,19.5146,19.4548,19.4748,122900.0
2010-02-16 10:40:00,29.32,29.41,29.32,29.32,174600.0,19.4748,19.5345,19.4748,19.4748,174600.0
2010-02-16 10:50:00,29.32,29.34,29.25,29.25,184700.0,19.4748,19.488,19.4283,19.4283,184700.0
2010-02-16 11:00:00,29.26,29.42,29.25,29.36,299600.0,19.4349,19.5412,19.4283,19.5013,299600.0
2010-02-16 11:10:00,29.36,29.4,29.31,29.39,218600.0,19.5013,19.5279,19.4681,19.5212,218600.0
2010-02-16 11:20:00,29.4,29.46,29.38,29.4,187100.0,19.5279,19.5677,19.5146,19.5279,187100.0
2010-02-16 11:30:00,29.4,29.42,29.34,29.34,185400.0,19.5279,19.5412,19.488,19.488,185400.0
2010-02-16 11:40:00,29.35,29.42,29.34,29.35,199000.0,19.4947,19.5412,19.488,19.4947,199000.0
2010-02-16 11:50:00,29.35,29.42,29.32,29.39,214600.0,19.4947,19.5412,19.4748,19.5212,214600.0
2010-02-16 12:00:00,29.39,29.53,29.39,29.48,184700.0,19.5212,19.6142,19.5212,19.581,184700.0
2010-02-16 12:10:00,29.48,29.58,29.47,29.57,287000.0,19.581,19.6474,19.5744,19.6408,287000.0
2010-02-16 12:20:00,29.57,29.6,29.53,29.53,128500.0,19.6408,19.6607,19.6142,19.6142,128500.0
2010-02-16 12:30:00,29.53,29.54,29.47,29.53,166200.0,19.6142,19.6209,19.5744,19.6142,166200.0
2010-02-16 12:40:00,29.54,29.57,29.5,29.51,127300.0,19.6209,19.6408,19.5943,19.601,127300.0
2010-02-16 12:50:00,29.51,29.51,29.4,29.43,100600.0,19.601,19.601,19.5279,19.5478,100600.0
2010-02-16 13:00:00,29.42,29.45,29.39,29.41,104900.0,19.5412,19.5611,19.5212,19.5345,104900.0
2010-02-16 13:10:00,29.42,29.43,29.36,29.37,108500.0,19.5412,19.5478,19.5013,19.508,108500.0
2010-02-16 13:20:00,29.37,29.38,29.32,29.33,88300.0,19.508,19.5146,19.4748,19.4814,88300.0
2010-02-16 13:30:00,29.33,29.34,29.28,29.32,116100.0,19.4814,19.488,19.4482,19.4748,116100.0
2010-02-16 13:40:00,29.31,29.33,29.3,29.32,75000.0,19.4681,19.4814,19.4615,19.4748,75000.0
2010-02-16 13:50:00,29.32,29.37,29.32,29.36,66700.0,19.4748,19.508,19.4748,19.5013,66700.0
2010-02-16 14:00:00,29.36,29.42,29.36,29.41,115800.0,19.5013,19.5412,19.5013,19.5345,115800.0
2010-02-16 14:10:00,29.42,29.45,29.41,29.43,98400.0,19.5412,19.5611,19.5345,19.5478,98400.0
2010-02-16 14:20:00,29.44,29.45,29.41,29.42,159400.0,19.5545,19.5611,19.5345,19.5412,159400.0
2010-02-16 14:30:00,29.43,29.43,29.39,29.4,71000.0,19.5478,19.5478,19.5212,19.5279,71000.0
2010-02-16 14:40:00,29.39,29.4,29.38,29.4,54500.0,19.5212,19.5279,19.5146,19.5279,54500.0
2010-02-16 14:50:00,29.4,29.46,29.39,29.41,99000.0,19.5279,19.5677,19.5212,19.5345,99000.0
2010-02-16 15:00:00,29.41,29.42,29.39,29.39,67700.0,19.5345,19.5412,19.5212,19.5212,67700.0
2010-02-16 15:10:00,29.39,29.4,29.33,29.33,191700.0,19.5212,19.5279,19.4814,19.4814,191700.0
2010-02-16 15:20:00,29.34,29.38,29.33,29.35,178300.0,19.488,19.5146,19.4814,19.4947,178300.0
2010-02-16 15:30:00,29.34,29.37,29.34,29.36,222500.0,19.488,19.508,19.488,19.5013,222500.0
2010-02-16 15:40:00,29.36,29.46,29.36,29.45,343800.0,19.5013,19.5677,19.5013,19.5611,343800.0
2010-02-16 15:50:00,29.45,29.52,29.45,29.51,690400.0,19.5611,19.6076,19.5611,19.601,690400.0
2010-02-17 09:30:00,29.62,29.85,29.58,29.83,214300.0,19.674,19.8268,19.6474,19.8135,214300.0
2010-02-17 09:40:00,29.84,29.85,29.77,29.78,145300.0,19.8201,19.8268,19.7736,19.7803,145300.0
2010-02-17 09:50:00,29.77,29.78,29.72,29.74,165300.0,19.7736,19.7803,19.7404,19.7537,165300.0
2010-02-17 10:00:00,29.74,29.77,29.67,29.75,165800.0,19.7537,19.7736,19.7072,19.7604,165800.0
2010-02-17 10:10:00,29.74,29.76,29.72,29.73,102400.0,19.7537,19.767,19.7404,19.7471,102400.0
2010-02-17 10:20:00,29.74,29.76,29.69,29.75,140600.0,19.7537,19.767,19.7205,19.7604,140600.0
2010-02-17 10:30:00,29.75,29.76,29.66,29.67,100900.0,19.7604,19.767,19.7006,19.7072,100900.0
2010-02-17 10:40:00,29.68,29.68,29.6,29.62,84300.0,19.7139,19.7139,19.6607,19.674,84300.0
2010-02-17 10:50:00,29.62,29.68,29.58,29.68,147400.0,19.674,19.7139,19.6474,19.7139,147400.0
2010-02-17 11:00:00,29.68,29.68,29.56,29.64,113700.0,19.7139,19.7139,19.6342,19.6873,113700.0
2010-02-17 11:10:00,29.64,29.66,29.61,29.64,110300.0,19.6873,19.7006,19.6674,19.6873,110300.0
2010-02-17 11:20:00,29.65,29.67,29.62,29.64,78500.0,19.6939,19.7072,19.674,19.6873,78500.0
2010-02-17 11:30:00,29.64,29.65,29.6,29.63,104200.0,19.6873,19.6939,19.6607,19.6807,104200.0
2010-02-17 11:40:00,29.62,29.71,29.62,29.71,99800.0,19.674,19.7338,19.674,19.7338,99800.0
2010-02-17 11:50:00,29.71,29.73,29.67,29.67,69700.0,19.7338,19.7471,19.7072,19.7072,69700.0
2010-02-17 12:00:00,29.67,29.73,29.67,29.7,93600.0,19.7072,19.7471,19.7072,19.7272,93600.0
2010-02-17 12:10:00,29.7,29.73,29.68,29.72,56100.0,19.7272,19.7471,19.7139,19.7404,56100.0
2010-02-17 12:20:00,29.72,29.73,29.69,29.71,43500.0,19.7404,19.7471,19.7205,19.7338,43500.0
2010-02-17 12:30:00,29.7,29.72,29.69,29.72,53500.0,19.7272,19.7404,19.7205,19.7404,53500.0
2010-02-17 12:40:00,29.71,29.72,29.7,29.71,38300.0,19.7338,19.7404,19.7272,19.7338,38300.0
2010-02-17 12:50:00,29.71,29.73,29.7,29.72,67400.0,19.7338,19.7471,19.7272,19.7404,67400.0
2010-02-17 13:00:00,29.71,29.72,29.69,29.7,68700.0,19.7338,19.7404,19.7205,19.7272,68700.0
2010-02-17 13:10:00,29.7,29.75,29.67,29.73,240000.0,19.7272,19.7604,19.7072,19.7471,240000.0
2010-02-17 13:20:00,29.73,29.77,29.72,29.77,71200.0,19.7471,19.7736,19.7404,19.7736,71200.0
2010-02-17 13:30:00,29.76,29.77,29.74,29.75,62200.0,19.767,19.7736,19.7537,19.7604,62200.0
2010-02-17 13:40:00,29.75,29.76,29.71,29.71,86300.0,19.7604,19.767,19.7338,19.7338,86300.0
2010-02-17 13:50:00,29.71,29.72,29.68,29.72,51000.0,19.7338,19.7404,19.7139,19.7404,51000.0
2010-02-17 14:00:00,29.71,29.72,29.64,29.71,187300.0,19.7338,19.7404,19.6873,19.7338,187300.0
2010-02-17 14:10:00,29.7,29.72,29.67,29.68,69800.0,19.7272,19.7404,19.7072,19.7139,69800.0
2010-02-17 14:20:00,29.67,29.75,29.63,29.73,79700.0,19.7072,19.7604,19.6807,19.7471,79700.0
2010-02-17 14:30:00,29.73,29.78,29.72,29.76,71600.0,19.7471,19.7803,19.7404,19.767,71600.0
2010-02-17 14:40:00,29.76,29.8,29.75,29.76,81700.0,19.767,19.7936,19.7604,19.767,81700.0
2010-02-17 14:50:00,29.76,29.84,29.75,29.83,106100.0,19.767,19.8201,19.7604,19.8135,106100.0
2010-02-17 15:00:00,29.83,29.83,29.77,29.77,81100.0,19.8135,19.8135,19.7736,19.7736,81100.0
2010-02-17 15:10:00,29.78,29.85,29.76,29.84,64400.0,19.7803,19.8268,19.767,19.8201,64400.0
2010-02-17 15:20:00,29.84,29.85,29.83,29.83,88000.0,19.8201,19.8268,19.8135,19.8135,88000.0
2010-02-17 15:30:00,29.84,29.85,29.83,29.84,86800.0,19.8201,19.8268,19.8135,19.8201,86800.0
2010-02-17 15:40:00,29.84,29.85,29.82,29.85,172100.0,19.8201,19.8268,19.8069,19.8268,172100.0
2010-02-17 15:50:00,29.85,29.89,29.84,29.87,375200.0,19.8268,19.8534,19.8201,19.8401,375200.0
2010-02-18 09:30:00,29.72,29.89,29.72,29.79,120200.0,19.7404,19.8534,19.7404,19.7869,120200.0
2010-02-18 09:40:00,29.79,29.81,29.75,29.76,52500.0,19.7869,19.8002,19.7604,19.767,52500.0
2010-02-18 09:50:00,29.76,29.83,29.76,29.8,135100.0,19.767,19.8135,19.767,19.7936,135100.0
2010-02-18 10:00:00,29.8,29.8,29.7,29.71,102200.0,19.7936,19.7936,19.7272,19.7338,102200.0
2010-02-18 10:10:00,29.71,29.79,29.7,29.78,74700.0,19.7338,19.7869,19.7272,19.7803,74700.0
2010-02-18 10:20:00,29.79,29.8,29.75,29.79,148200.0,19.7869,19.7936,19.7604,19.7869,148200.0
2010-02-18 10:30:00,29.79,29.79,29.68,29.74,123000.0,19.7869,19.7869,19.7139,19.7537,123000.0
2010-02-18 10:40:00,29.74,29.75,29.69,29.72,78800.0,19.7537,19.7604,19.7205,19.7404,78800.0
2010-02-18 10:50:00,29.73,29.77,29.72,29.74,151800.0,19.7471,19.7736,19.7404,19.7537,151800.0
2010-02-18 11:00:00,29.74,29.75,29.7,29.72,92100.0,19.7537,19.7604,19.7272,19.7404,92100.0
2010-02-18 11:10:00,29.72,29.74,29.72,29.74,98300.0,19.7404,19.7537,19.7404,19.7537,98300.0
2010-02-18 11:20:00,29.73,29.83,29.72,29.81,152600.0,19.7471,19.8135,19.7404,19.8002,152600.0
2010-02-18 11:30:00,29.81,29.83,29.78,29.79,119500.0,19.8002,19.8135,19.7803,19.7869,119500.0
2010-02-18 11:40:00,29.8,29.84,29.79,29.79,47800.0,19.7936,19.8201,19.7869,19.7869,47800.0
2010-02-18 11:50:00,29.79,29.81,29.74,29.76,50400.0,19.7869,19.8002,19.7537,19.767,50400.0
2010-02-18 12:00:00,29.76,29.78,29.76,29.77,18800.0,19.767,19.7803,19.767,19.7736,18800.0
2010-02-18 12:10:00,29.78,29.78,29.73,29.74,30100.0,19.7803,19.7803,19.7471,19.7537,30100.0
2010-02-18 12:20:00,29.74,29.78,29.74,29.78,36200.0,19.7537,19.7803,19.7537,19.7803,36200.0
2010-02-18 12:30:00,29.78,29.79,29.74,29.74,44300.0,19.7803,19.7869,19.7537,19.7537,44300.0
2010-02-18 12:40:00,29.75,29.75,29.74,29.74,20200.0,19.7604,19.7604,19.7537,19.7537,20200.0
2010-02-18 12:50:00,29.74,29.79,29.74,29.79,30200.0,19.7537,19.7869,19.7537,19.7869,30200.0
2010-02-18 13:00:00,29.79,29.85,29.78,29.84,61800.0,19.7869,19.8268,19.7803,19.8201,61800.0
2010-02-18 13:10:00,29.85,29.88,29.84,29.85,56700.0,19.8268,19.8467,19.8201,19.8268,56700.0
2010-02-18 13:20:00,29.85,29.88,29.85,29.88,97200.0,19.8268,19.8467,19.8268,19.8467,97200.0
2010-02-18 13:30:00,29.88,29.9,29.82,29.83,49400.0,19.8467,19.86,19.8069,19.8135,49400.0
2010-02-18 13:40:00,29.82,29.84,29.79,29.82,38500.0,19.8069,19.8201,19.7869,19.8069,38500.0
2010-02-18 13:50:00,29.83,29.86,29.82,29.83,36200.0,19.8135,19.8334,19.8069,19.8135,36200.0
2010-02-18 14:00:00,29.84,29.85,29.82,29.85,28400.0,19.8201,19.8268,19.8069,19.8268,28400.0
2010-02-18 14:10:00,29.85,29.92,29.82,29.92,62800.0,19.8268,19.8733,19.8069,19.8733,62800.0
2010-02-18 14:20:00,29.92,29.92,29.88,29.9,71600.0,19.8733,19.8733,19.8467,19.86,71600.0
2010-02-18 14:30:00,29.91,29.97,29.88,29.95,104700.0,19.8666,19.9065,19.8467,19.8932,104700.0
2010-02-18 14:40:00,29.94,30.01,29.93,30.0,90400.0,19.8866,19.9331,19.8799,19.9264,90400.0
2010-02-18 14:50:00,29.99,30.02,29.97,30.01,84200.0,19.9198,19.9397,19.9065,19.9331,84200.0
2010-02-18 15:00:00,30.02,30.04,29.99,30.01,57700.0,19.9397,19.953,19.9198,19.9331,57700.0
2010-02-18 15:10:00,30.0,30.02,29.99,30.01,57000.0,19.9264,19.9397,19.9198,19.9331,57000.0
2010-02-18 15:20:00,30.02,30.03,29.99,29.99,127300.0,19.9397,19.9463,19.9198,19.9198,127300.0
2010-02-18 15:30:00,29.99,30.03,29.98,29.99,247000.0,19.9198,19.9463,19.9131,19.9198,247000.0
2010-02-18 15:40:00,29.99,30.0,29.95,29.95,234800.0,19.9198,19.9264,19.8932,19.8932,234800.0
2010-02-18 15:50:00,29.96,29.98,29.94,29.97,235100.0,19.8999,19.9131,19.8866,19.9065,235100.0
2010-02-19 09:30:00,29.86,30.02,29.7,29.78,612600.0,19.8334,19.9397,19.7272,19.7803,612600.0
2010-02-19 09:40:00,29.77,29.82,29.74,29.79,126300.0,19.7736,19.8069,19.7537,19.7869,126300.0
2010-02-19 09:50:00,29.8,29.8,29.71,29.71,105500.0,19.7936,19.7936,19.7338,19.7338,105500.0
2010-02-19 10:00:00,29.72,29.77,29.58,29.65,176800.0,19.7404,19.7736,19.6474,19.6939,176800.0
2010-02-19 10:10:00,29.64,29.66,29.62,29.64,73200.0,19.6873,19.7006,19.674,19.6873,73200.0
2010-02-19 10:20:00,29.65,29.76,29.64,29.71,77600.0,19.6939,19.767,19.6873,19.7338,77600.0
2010-02-19 10:30:00,29.71,29.74,29.68,29.73,59800.0,19.7338,19.7537,19.7139,19.7471,59800.0
2010-02-19 10:40:00,29.72,29.79,29.69,29.77,66200.0,19.7404,19.7869,19.7205,19.7736,66200.0
2010-02-19 10:50:00,29.77,29.81,29.77,29.81,42700.0,19.7736,19.8002,19.7736,19.8002,42700.0
2010-02-19 11:00:00,29.82,29.86,29.78,29.86,61700.0,19.8069,19.8334,19.7803,19.8334,61700.0
2010-02-19 11:10:00,29.85,29.99,29.85,29.97,124400.0,19.8268,19.9198,19.8268,19.9065,124400.0
2010-02-19 11:20:00,29.97,30.04,29.96,29.99,78700.0,19.9065,19.953,19.8999,19.9198,78700.0
2010-02-19 11:30:00,29.99,30.04,29.97,30.04,89100.0,19.9198,19.953,19.9065,19.953,89100.0
2010-02-19 11:40:00,30.04,30.05,29.97,29.97,49400.0,19.953,19.9596,19.9065,19.9065,49400.0
2010-02-19 11:50:00,29.97,29.99,29.95,29.97,62400.0,19.9065,19.9198,19.8932,19.9065,62400.0
2010-02-19 12:00:00,29.97,30.0,29.94,29.99,78400.0,19.9065,19.9264,19.8866,19.9198,78400.0
2010-02-19 12:10:00,29.99,30.0,29.92,29.96,35100.0,19.9198,19.9264,19.8733,19.8999,35100.0
2010-02-19 12:20:00,29.96,30.0,29.94,29.97,60300.0,19.8999,19.9264,19.8866,19.9065,60300.0
2010-02-19 12:30:00,29.97,29.99,29.94,29.95,41700.0,19.9065,19.9198,19.8866,19.8932,41700.0
2010-02-19 12:40:00,29.95,29.96,29.93,29.94,38200.0,19.8932,19.8999,19.8799,19.8866,38200.0
2010-02-19 12:50:00,29.94,29.97,29.93,29.94,105400.0,19.8866,19.9065,19.8799,19.8866,105400.0
2010-02-19 13:00:00,29.94,29.96,29.89,29.96,82200.0,19.8866,19.8999,19.8534,19.8999,82200.0
2010-02-19 13:10:00,29.95,29.99,29.93,29.93,128900.0,19.8932,19.9198,19.8799,19.8799,128900.0
2010-02-19 13:20:00,29.93,29.97,29.92,29.97,52400.0,19.8799,19.9065,19.8733,19.9065,52400.0
2010-02-19 13:30:00,29.97,30.0,29.95,29.99,33400.0,19.9065,19.9264,19.8932,19.9198,33400.0
2010-02-19 13:40:00,29.98,29.98,29.94,29.94,54300.0,19.9131,19.9131,19.8866,19.8866,54300.0
2010-02-19 13:50:00,29.94,29.96,29.9,29.96,45900.0,19.8866,19.8999,19.86,19.8999,45900.0
2010-02-19 14:00:00,29.95,29.95,29.89,29.9,34400.0,19.8932,19.8932,19.8534,19.86,34400.0
2010-02-19 14:10:00,29.9,29.95,29.89,29.93,41600.0,19.86,19.8932,19.8534,19.8799,41600.0
2010-02-19 14:20:00,29.93,29.95,29.92,29.92,102000.0,19.8799,19.8932,19.8733,19.8733,102000.0
2010-02-19 14:30:00,29.93,29.97,29.91,29.95,52500.0,19.8799,19.9065,19.8666,19.8932,52500.0
2010-02-19 14:40:00,29.94,29.95,29.91,29.94,47800.0,19.8866,19.8932,19.8666,19.8866,47800.0
2010-02-19 14:50:00,29.94,29.96,29.9,29.93,80700.0,19.8866,19.8999,19.86,19.8799,80700.0
2010-02-19 15:00:00,29.92,29.93,29.9,29.93,54300.0,19.8733,19.8799,19.86,19.8799,54300.0
2010-02-19 15:10:00,29.93,29.94,29.86,29.87,63600.0,19.8799,19.8866,19.8334,19.8401,63600.0
2010-02-19 15:20:00,29.88,29.9,29.86,29.88,50400.0,19.8467,19.86,19.8334,19.8467,50400.0
2010-02-19 15:30:00,29.89,29.95,29.89,29.94,89500.0,19.8534,19.8932,19.8534,19.8866,89500.0
2010-02-19 15:40:00,29.94,29.99,29.93,29.96,117400.0,19.8866,19.9198,19.8799,19.8999,117400.0
2010-02-19 15:50:00,29.96,29.99,29.96,29.98,342500.0,19.8999,19.9198,19.8999,19.9131,342500.0
2010-02-22 09:30:00,29.89,30.05,29.83,29.88,252200.0,19.8534,19.9596,19.8135,19.8467,252200.0
2010-02-22 09:40:00,29.88,29.91,29.74,29.75,153500.0,19.8467,19.8666,19.7537,19.7604,153500.0
2010-02-22 09:50:00,29.75,29.77,29.69,29.75,87200.0,19.7604,19.7736,19.7205,19.7604,87200.0
2010-02-22 10:00:00,29.75,29.76,29.66,29.68,106900.0,19.7604,19.767,19.7006,19.7139,106900.0
2010-02-22 10:10:00,29.69,29.75,29.69,29.72,105000.0,19.7205,19.7604,19.7205,19.7404,105000.0
2010-02-22 10:20:00,29.73,29.75,29.7,29.72,121400.0,19.7471,19.7604,19.7272,19.7404,121400.0
2010-02-22 10:30:00,29.72,29.76,29.7,29.7,50600.0,19.7404,19.767,19.7272,19.7272,50600.0
2010-02-22 10:40:00,29.71,29.72,29.66,29.66,81900.0,19.7338,19.7404,19.7006,19.7006,81900.0
2010-02-22 10:50:00,29.66,29.72,29.65,29.66,65000.0,19.7006,19.7404,19.6939,19.7006,65000.0
2010-02-22 11:00:00,29.65,29.7,29.65,29.67,93600.0,19.6939,19.7272,19.6939,19.7072,93600.0
2010-02-22 11:10:00,29.67,29.7,29.65,29.69,60700.0,19.7072,19.7272,19.6939,19.7205,60700.0
2010-02-22 11:20:00,29.7,29.71,29.67,29.69,48600.0,19.7272,19.7338,19.7072,19.7205,48600.0
2010-02-22 11:30:00,29.7,29.76,29.7,29.73,104400.0,19.7272,19.767,19.7272,19.7471,104400.0
2010-02-22 11:40:00,29.74,29.78,29.67,29.68,99100.0,19.7537,19.7803,19.7072,19.7139,99100.0
2010-02-22 11:50:00,29.68,29.79,29.67,29.76,114800.0,19.7139,19.7869,19.7072,19.767,114800.0
2010-02-22 12:00:00,29.76,29.8,29.76,29.77,39900.0,19.767,19.7936,19.767,19.7736,39900.0
2010-02-22 12:10:00,29.77,29.78,29.75,29.77,47900.0,19.7736,19.7803,19.7604,19.7736,47900.0
2010-02-22 12:20:00,29.77,29.8,29.75,29.8,44400.0,19.7736,19.7936,19.7604,19.7936,44400.0
2010-02-22 12:30:00,29.8,29.82,29.79,29.82,66000.0,19.7936,19.8069,19.7869,19.8069,66000.0
2010-02-22 12:40:00,29.82,29.85,29.79,29.85,50500.0,19.8069,19.8268,19.7869,19.8268,50500.0
2010-02-22 12:50:00,29.84,29.86,29.8,29.86,49200.0,19.8201,19.8334,19.7936,19.8334,49200.0
2010-02-22 13:00:00,29.85,29.86,29.8,29.82,58000.0,19.8268,19.8334,19.7936,19.8069,58000.0
2010-02-22 13:10:00,29.82,29.85,29.8,29.83,46100.0,19.8069,19.8268,19.7936,19.8135,46100.0
2010-02-22 13:20:00,29.82,29.84,29.77,29.77,48700.0,19.8069,19.8201,19.7736,19.7736,48700.0
2010-02-22 13:30:00,29.78,29.82,29.77,29.81,75700.0,19.7803,19.8069,19.7736,19.8002,75700.0
2010-02-22 13:40:00,29.81,29.86,29.8,29.82,84100.0,19.8002,19.8334,19.7936,19.8069,84100.0
2010-02-22 13:50:00,29.83,29.85,29.78,29.79,40800.0,19.8135,19.8268,19.7803,19.7869,40800.0
2010-02-22 14:00:00,29.8,29.81,29.78,29.78,32300.0,19.7936,19.8002,19.7803,19.7803,32300.0
2010-02-22 14:10:00,29.78,29.8,29.78,29.8,84300.0,19.7803,19.7936,19.7803,19.7936,84300.0
2010-02-22 14:20:00,29.8,29.8,29.79,29.79,40100.0,19.7936,19.7936,19.7869,19.7869,40100.0
2010-02-22 14:30:00,29.79,29.8,29.79,29.79,45800.0,19.7869,19.7936,19.7869,19.7869,45800.0
2010-02-22 14:40:00,29.79,29.8,29.77,29.77,68600.0,19.7869,19.7936,19.7736,19.7736,68600.0
2010-02-22 14:50:00,29.78,29.8,29.77,29.8,47100.0,19.7803,19.7936,19.7736,19.7936,47100.0
2010-02-22 15:00:00,29.8,29.88,29.8,29.88,108600.0,19.7936,19.8467,19.7936,19.8467,108600.0
2010-02-22 15:10:00,29.88,29.91,29.87,29.91,70400.0,19.8467,19.8666,19.8401,19.8666,70400.0
2010-02-22 15:20:00,29.9,29.92,29.87,29.87,84900.0,19.86,19.8733,19.8401,19.8401,84900.0
2010-02-22 15:30:00,29.87,29.88,29.85,29.87,86500.0,19.8401,19.8467,19.8268,19.8401,86500.0
2010-02-22 15:40:00,29.87,29.87,29.77,29.78,175900.0,19.8401,19.8401,19.7736,19.7803,175900.0
2010-02-22 15:50:00,29.78,29.81,29.76,29.81,288500.0,19.7803,19.8002,19.767,19.8002,288500.0
2010-02-23 09:30:00,29.81,29.81,29.58,29.76,294200.0,19.8002,19.8002,19.6474,19.767,294200.0
2010-02-23 09:40:00,29.77,29.83,29.7,29.75,109000.0,19.7736,19.8135,19.7272,19.7604,109000.0
2010-02-23 09:50:00,29.76,29.78,29.7,29.74,108600.0,19.767,19.7803,19.7272,19.7537,108600.0
2010-02-23 10:00:00,29.74,29.75,29.57,29.67,202100.0,19.7537,19.7604,19.6408,19.7072,202100.0
2010-02-23 10:10:00,29.68,29.68,29.53,29.54,154100.0,19.7139,19.7139,19.6142,19.6209,154100.0
2010-02-23 10:20:00,29.53,29.56,29.51,29.52,147600.0,19.6142,19.6342,19.601,19.6076,147600.0
2010-02-23 10:30:00,29.51,29.52,29.46,29.51,107800.0,19.601,19.6076,19.5677,19.601,107800.0
2010-02-23 10:40:00,29.5,29.53,29.46,29.52,136700.0,19.5943,19.6142,19.5677,19.6076,136700.0
2010-02-23 10:50:00,29.52,29.66,29.51,29.65,159400.0,19.6076,19.7006,19.601,19.6939,159400.0
2010-02-23 11:00:00,29.65,29.69,29.64,29.67,194800.0,19.6939,19.7205,19.6873,19.7072,194800.0
2010-02-23 11:10:00,29.67,29.68,29.61,29.64,132100.0,19.7072,19.7139,19.6674,19.6873,132100.0
2010-02-23 11:20:00,29.64,29.65,29.62,29.64,209300.0,19.6873,19.6939,19.674,19.6873,209300.0
2010-02-23 11:30:00,29.64,29.73,29.61,29.72,87300.0,19.6873,19.7471,19.6674,19.7404,87300.0
2010-02-23 11:40:00,29.72,29.76,29.69,29.72,332100.0,19.7404,19.767,19.7205,19.7404,332100.0
2010-02-23 11:50:00,29.72,29.72,29.65,29.65,48600.0,19.7404,19.7404,19.6939,19.6939,48600.0
2010-02-23 12:00:00,29.65,29.65,29.59,29.6,52500.0,19.6939,19.6939,19.6541,19.6607,52500.0
2010-02-23 12:10:00,29.59,29.6,29.56,29.57,57500.0,19.6541,19.6607,19.6342,19.6408,57500.0
2010-02-23 12:20:00,29.56,29.58,29.51,29.53,72400.0,19.6342,19.6474,19.601,19.6142,72400.0
2010-02-23 12:30:00,29.54,29.59,29.52,29.59,111200.0,19.6209,19.6541,19.6076,19.6541,111200.0
2010-02-23 12:40:00,29.58,29.62,29.57,29.62,94100.0,19.6474,19.674,19.6408,19.674,94100.0
2010-02-23 12:50:00,29.62,29.64,29.6,29.63,72800.0,19.674,19.6873,19.6607,19.6807,72800.0
2010-02-23 13:00:00,29.63,29.73,29.62,29.72,195700.0,19.6807,19.7471,19.674,19.7404,195700.0
2010-02-23 13:10:00,29.71,29.72,29.65,29.67,70700.0,19.7338,19.7404,19.6939,19.7072,70700.0
2010-02-23 13:20:00,29.67,29.68,29.65,29.66,85200.0,19.7072,19.7139,19.6939,19.7006,85200.0
2010-02-23 13:30:00,29.67,29.69,29.65,29.65,87100.0,19.7072,19.7205,19.6939,19.6939,87100.0
2010-02-23 13:40:00,29.65,29.69,29.62,29.67,117600.0,19.6939,19.7205,19.674,19.7072,117600.0
2010-02-23 13:50:00,29.67,29.69,29.65,29.65,50800.0,19.7072,19.7205,19.6939,19.6939,50800.0
2010-02-23 14:00:00,29.65,29.66,29.61,29.62,143700.0,19.6939,19.7006,19.6674,19.674,143700.0
2010-02-23 14:10:00,29.62,29.65,29.61,29.62,85900.0,19.674,19.6939,19.6674,19.674,85900.0
2010-02-23 14:20:00,29.62,29.65,29.61,29.63,99100.0,19.674,19.6939,19.6674,19.6807,99100.0
2010-02-23 14:30:00,29.64,29.66,29.61,29.64,113800.0,19.6873,19.7006,19.6674,19.6873,113800.0
2010-02-23 14:40:00,29.65,29.67,29.64,29.65,80800.0,19.6939,19.7072,19.6873,19.6939,80800.0
2010-02-23 14:50:00,29.65,29.72,29.65,29.68,83300.0,19.6939,19.7404,19.6939,19.7139,83300.0
2010-02-23 15:00:00,29.68,29.72,29.65,29.71,124500.0,19.7139,19.7404,19.6939,19.7338,124500.0
2010-02-23 15:10:00,29.71,29.76,29.7,29.75,100600.0,19.7338,19.767,19.7272,19.7604,100600.0
2010-02-23 15:20:00,29.75,29.79,29.72,29.77,188700.0,19.7604,19.7869,19.7404,19.7736,188700.0
2010-02-23 15:30:00,29.77,29.78,29.72,29.73,195600.0,19.7736,19.7803,19.7404,19.7471,195600.0
2010-02-23 15:40:00,29.73,29.73,29.68,29.7,232400.0,19.7471,19.7471,19.7139,19.7272,232400.0
2010-02-23 15:50:00,29.7,29.7,29.59,29.63,599500.0,19.7272,19.7272,19.6541,19.6807,599500.0
2010-02-24 09:30:00,29.62,29.79,29.43,29.43,168200.0,19.674,19.7869,19.5478,19.5478,168200.0
2010-02-24 09:40:00,29.43,29.54,29.43,29.52,113100.0,19.5478,19.6209,19.5478,19.6076,113100.0
2010-02-24 09:50:00,29.53,29.57,29.5,29.57,106300.0,19.6142,19.6408,19.5943,19.6408,106300.0
2010-02-24 10:00:00,29.56,29.72,29.55,29.69,303800.0,19.6342,19.7404,19.6275,19.7205,303800.0
2010-02-24 10:10:00,29.68,29.82,29.67,29.78,331600.0,19.7139,19.8069,19.7072,19.7803,331600.0
2010-02-24 10:20:00,29.78,29.78,29.63,29.66,124800.0,19.7803,19.7803,19.6807,19.7006,124800.0
2010-02-24 10:30:00,29.65,29.74,29.63,29.72,140500.0,19.6939,19.7537,19.6807,19.7404,140500.0
2010-02-24 10:40:00,29.73,29.86,29.73,29.78,190000.0,19.7471,19.8334,19.7471,19.7803,190000.0
2010-02-24 10:50:00,29.78,29.78,29.69,29.7,99400.0,19.7803,19.7803,19.7205,19.7272,99400.0
2010-02-24 11:00:00,29.71,29.85,29.7,29.8,106700.0,19.7338,19.8268,19.7272,19.7936,106700.0
2010-02-24 11:10:00,29.8,29.82,29.7,29.71,90100.0,19.7936,19.8069,19.7272,19.7338,90100.0
2010-02-24 11:20:00,29.7,29.75,29.67,29.69,59900.0,19.7272,19.7604,19.7072,19.7205,59900.0
2010-02-24 11:30:00,29.69,29.74,29.68,29.73,53400.0,19.7205,19.7537,19.7139,19.7471,53400.0
2010-02-24 11:40:00,29.74,29.75,29.69,29.7,71200.0,19.7537,19.7604,19.7205,19.7272,71200.0
2010-02-24 11:50:00,29.69,29.7,29.65,29.65,58400.0,19.7205,19.7272,19.6939,19.6939,58400.0
2010-02-24 12:00:00,29.64,29.67,29.62,29.64,54500.0,19.6873,19.7072,19.674,19.6873,54500.0
2010-02-24 12:10:00,29.65,29.69,29.62,29.69,80200.0,19.6939,19.7205,19.674,19.7205,80200.0
2010-02-24 12:20:00,29.69,29.69,29.59,29.59,62100.0,19.7205,19.7205,19.6541,19.6541,62100.0
2010-02-24 12:30:00,29.59,29.63,29.59,29.62,39600.0,19.6541,19.6807,19.6541,19.674,39600.0
2010-02-24 12:40:00,29.63,29.65,29.62,29.65,26500.0,19.6807,19.6939,19.674,19.6939,26500.0
2010-02-24 12:50:00,29.65,29.65,29.58,29.59,121400.0,19.6939,19.6939,19.6474,19.6541,121400.0
2010-02-24 13:00:00,29.59,29.6,29.57,29.58,68700.0,19.6541,19.6607,19.6408,19.6474,68700.0
2010-02-24 13:10:00,29.57,29.64,29.57,29.61,53700.0,19.6408,19.6873,19.6408,19.6674,53700.0
2010-02-24 13:20:00,29.62,29.63,29.58,29.58,65800.0,19.674,19.6807,19.6474,19.6474,65800.0
2010-02-24 13:30:00,29.58,29.59,29.52,29.53,178100.0,19.6474,19.6541,19.6076,19.6142,178100.0
2010-02-24 13:40:00,29.53,29.56,29.5,29.56,87700.0,19.6142,19.6342,19.5943,19.6342,87700.0
2010-02-24 13:50:00,29.55,29.6,29.55,29.59,34100.0,19.6275,19.6607,19.6275,19.6541,34100.0
2010-02-24 14:00:00,29.59,29.61,29.57,29.57,67700.0,19.6541,19.6674,19.6408,19.6408,67700.0
2010-02-24 14:10:00,29.58,29.59,29.54,29.54,70400.0,19.6474,19.6541,19.6209,19.6209,70400.0
2010-02-24 14:20:00,29.55,29.56,29.54,29.56,54600.0,19.6275,19.6342,19.6209,19.6342,54600.0
2010-02-24 14:30:00,29.56,29.56,29.48,29.52,93800.0,19.6342,19.6342,19.581,19.6076,93800.0
2010-02-24 14:40:00,29.52,29.53,29.48,29.5,92900.0,19.6076,19.6142,19.581,19.5943,92900.0
2010-02-24 14:50:00,29.51,29.54,29.5,29.51,87000.0,19.601,19.6209,19.5943,19.601,87000.0
2010-02-24 15:00:00,29.51,29.54,29.51,29.52,71600.0,19.601,19.6209,19.601,19.6076,71600.0
2010-02-24 15:10:00,29.52,29.54,29.51,29.52,106800.0,19.6076,19.6209,19.601,19.6076,106800.0
2010-02-24 15:20:00,29.52,29.54,29.5,29.5,148200.0,19.6076,19.6209,19.5943,19.5943,148200.0
2010-02-24 15:30:00,29.5,29.54,29.5,29.54,201300.0,19.5943,19.6209,19.5943,19.6209,201300.0
2010-02-24 15:40:00,29.53,29.54,29.52,29.52,135100.0,19.6142,19.6209,19.6076,19.6076,135100.0
2010-02-24 15:50:00,29.52,29.57,29.52,29.56,345000.0,19.6076,19.6408,19.6076,19.6342,345000.0
2010-02-25 09:30:00,29.2,29.39,29.08,29.33,274300.0,19.395,19.5212,19.3153,19.4814,274300.0
2010-02-25 09:40:00,29.33,29.33,29.11,29.17,147900.0,19.4814,19.4814,19.3353,19.3751,147900.0
2010-02-25 09:50:00,29.17,29.38,29.16,29.37,138400.0,19.3751,19.5146,19.3685,19.508,138400.0
2010-02-25 10:00:00,29.36,29.37,29.26,29.3,117900.0,19.5013,19.508,19.4349,19.4615,117900.0
2010-02-25 10:10:00,29.3,29.34,29.27,29.32,76800.0,19.4615,19.488,19.4415,19.4748,76800.0
2010-02-25 10:20:00,29.32,29.34,29.25,29.29,62500.0,19.4748,19.488,19.4283,19.4548,62500.0
2010-02-25 10:30:00,29.29,29.3,29.25,29.29,76500.0,19.4548,19.4615,19.4283,19.4548,76500.0
2010-02-25 10:40:00,29.29,29.29,29.2,29.24,141700.0,19.4548,19.4548,19.395,19.4216,141700.0
2010-02-25 10:50:00,29.25,29.27,29.14,29.17,111600.0,19.4283,19.4415,19.3552,19.3751,111600.0
2010-02-25 11:00:00,29.17,29.25,29.17,29.25,84700.0,19.3751,19.4283,19.3751,19.4283,84700.0
2010-02-25 11:10:00,29.25,29.26,29.16,29.19,75200.0,19.4283,19.4349,19.3685,19.3884,75200.0
2010-02-25 11:20:00,29.19,29.24,29.18,29.21,96500.0,19.3884,19.4216,19.3818,19.4017,96500.0
2010-02-25 11:30:00,29.21,29.22,29.15,29.2,168200.0,19.4017,19.4083,19.3618,19.395,168200.0
2010-02-25 11:40:00,29.19,29.25,29.19,29.25,77300.0,19.3884,19.4283,19.3884,19.4283,77300.0
2010-02-25 11:50:00,29.24,29.27,29.22,29.27,92600.0,19.4216,19.4415,19.4083,19.4415,92600.0
2010-02-25 12:00:00,29.27,29.33,29.26,29.32,63600.0,19.4415,19.4814,19.4349,19.4748,63600.0
2010-02-25 12:10:00,29.31,29.37,29.31,29.37,114400.0,19.4681,19.508,19.4681,19.508,114400.0
2010-02-25 12:20:00,29.37,29.4,29.35,29.36,57600.0,19.508,19.5279,19.4947,19.5013,57600.0
2010-02-25 12:30:00,29.37,29.37,29.32,29.34,41600.0,19.508,19.508,19.4748,19.488,41600.0
2010-02-25 12:40:00,29.34,29.36,29.29,29.32,62500.0,19.488,19.5013,19.4548,19.4748,62500.0
2010-02-25 12:50:00,29.31,29.34,29.27,29.28,59100.0,19.4681,19.488,19.4415,19.4482,59100.0
2010-02-25 13:00:00,29.27,29.29,29.24,29.24,46900.0,19.4415,19.4548,19.4216,19.4216,46900.0
2010-02-25 13:10:00,29.24,29.25,29.2,29.21,49300.0,19.4216,19.4283,19.395,19.4017,49300.0
2010-02-25 13:20:00,29.2,29.23,29.16,29.16,68000.0,19.395,19.415,19.3685,19.3685,68000.0
2010-02-25 13:30:00,29.16,29.22,29.16,29.22,67300.0,19.3685,19.4083,19.3685,19.4083,67300.0
2010-02-25 13:40:00,29.22,29.24,29.19,29.21,137200.0,19.4083,19.4216,19.3884,19.4017,137200.0
2010-02-25 13:50:00,29.22,29.27,29.21,29.26,78800.0,19.4083,19.4415,19.4017,19.4349,78800.0
2010-02-25 14:00:00,29.27,29.36,29.26,29.34,138600.0,19.4415,19.5013,19.4349,19.488,138600.0
2010-02-25 14:10:00,29.34,29.37,29.32,29.33,65900.0,19.488,19.508,19.4748,19.4814,65900.0
2010-02-25 14:20:00,29.33,29.4,29.33,29.35,88300.0,19.4814,19.5279,19.4814,19.4947,88300.0
2010-02-25 14:30:00,29.36,29.41,29.34,29.38,66300.0,19.5013,19.5345,19.488,19.5146,66300.0
2010-02-25 14:40:00,29.37,29.39,29.36,29.37,56000.0,19.508,19.5212,19.5013,19.508,56000.0
2010-02-25 14:50:00,29.36,29.39,29.36,29.39,60100.0,19.5013,19.5212,19.5013,19.5212,60100.0
2010-02-25 15:00:00,29.39,29.43,29.37,29.4,104700.0,19.5212,19.5478,19.508,19.5279,104700.0
2010-02-25 15:10:00,29.41,29.42,29.36,29.36,77800.0,19.5345,19.5412,19.5013,19.5013,77800.0
2010-02-25 15:20:00,29.36,29.37,29.33,29.37,164000.0,19.5013,19.508,19.4814,19.508,164000.0
2010-02-25 15:30:00,29.37,29.38,29.33,29.34,323100.0,19.508,19.5146,19.4814,19.488,323100.0
2010-02-25 15:40:00,29.35,29.46,29.34,29.45,225300.0,19.4947,19.5677,19.488,19.5611,225300.0
2010-02-25 15:50:00,29.44,29.47,29.4,29.46,305400.0,19.5545,19.5744,19.5279,19.5677,305400.0
2010-02-26 09:30:00,29.5,29.57,29.37,29.4,161900.0,19.5943,19.6408,19.508,19.5279,161900.0
2010-02-26 09:40:00,29.4,29.43,29.28,29.34,98900.0,19.5279,19.5478,19.4482,19.488,98900.0
2010-02-26 09:50:00,29.34,29.4,29.32,29.36,43800.0,19.488,19.5279,19.4748,19.5013,43800.0
2010-02-26 10:00:00,29.35,29.36,29.16,29.17,92200.0,19.4947,19.5013,19.3685,19.3751,92200.0
2010-02-26 10:10:00,29.17,29.29,29.15,29.28,101000.0,19.3751,19.4548,19.3618,19.4482,101000.0
2010-02-26 10:20:00,29.27,29.3,29.25,29.3,40000.0,19.4415,19.4615,19.4283,19.4615,40000.0
2010-02-26 10:30:00,29.3,29.43,29.29,29.4,100800.0,19.4615,19.5478,19.4548,19.5279,100800.0
2010-02-26 10:40:00,29.4,29.51,29.37,29.41,59600.0,19.5279,19.601,19.508,19.5345,59600.0
2010-02-26 10:50:00,29.41,29.45,29.39,29.45,31800.0,19.5345,19.5611,19.5212,19.5611,31800.0
2010-02-26 11:00:00,29.44,29.45,29.33,29.33,56000.0,19.5545,19.5611,19.4814,19.4814,56000.0
2010-02-26 11:10:00,29.34,29.44,29.33,29.41,38100.0,19.488,19.5545,19.4814,19.5345,38100.0
2010-02-26 11:20:00,29.4,29.41,29.33,29.33,20100.0,19.5279,19.5345,19.4814,19.4814,20100.0
2010-02-26 11:30:00,29.32,29.41,29.32,29.41,18100.0,19.4748,19.5345,19.4748,19.5345,18100.0
2010-02-26 11:40:00,29.41,29.41,29.33,29.34,30700.0,19.5345,19.5345,19.4814,19.488,30700.0
2010-02-26 11:50:00,29.34,29.36,29.33,29.35,17900.0,19.488,19.5013,19.4814,19.4947,17900.0
2010-02-26 12:00:00,29.35,29.35,29.3,29.3,25500.0,19.4947,19.4947,19.4615,19.4615,25500.0
2010-02-26 12:10:00,29.3,29.31,29.27,29.29,44500.0,19.4615,19.4681,19.4415,19.4548,44500.0
2010-02-26 12:20:00,29.29,29.31,29.27,29.31,35800.0,19.4548,19.4681,19.4415,19.4681,35800.0
2010-02-26 12:30:00,29.31,29.33,29.28,29.32,21100.0,19.4681,19.4814,19.4482,19.4748,21100.0
2010-02-26 12:40:00,29.32,29.32,29.26,29.26,32500.0,19.4748,19.4748,19.4349,19.4349,32500.0
2010-02-26 12:50:00,29.27,29.3,29.23,29.29,26300.0,19.4415,19.4615,19.415,19.4548,26300.0
2010-02-26 13:00:00,29.28,29.3,29.27,29.27,139900.0,19.4482,19.4615,19.4415,19.4415,139900.0
2010-02-26 13:10:00,29.28,29.31,29.27,29.3,23000.0,19.4482,19.4681,19.4415,19.4615,23000.0
2010-02-26 13:20:00,29.3,29.33,29.29,29.33,21900.0,19.4615,19.4814,19.4548,19.4814,21900.0
2010-02-26 13:30:00,29.33,29.33,29.3,29.31,24200.0,19.4814,19.4814,19.4615,19.4681,24200.0
2010-02-26 13:40:00,29.31,29.32,29.3,29.3,21200.0,19.4681,19.4748,19.4615,19.4615,21200.0
2010-02-26 13:50:00,29.29,29.35,29.29,29.34,38900.0,19.4548,19.4947,19.4548,19.488,38900.0
2010-02-26 14:00:00,29.34,29.35,29.3,29.31,27900.0,19.488,19.4947,19.4615,19.4681,27900.0
2010-02-26 14:10:00,29.31,29.34,29.3,29.33,39400.0,19.4681,19.488,19.4615,19.4814,39400.0
2010-02-26 14:20:00,29.33,29.35,29.33,29.34,39500.0,19.4814,19.4947,19.4814,19.488,39500.0
2010-02-26 14:30:00,29.34,29.34,29.33,29.33,41300.0,19.488,19.488,19.4814,19.4814,41300.0
2010-02-26 14:40:00,29.33,29.38,29.33,29.38,38000.0,19.4814,19.5146,19.4814,19.5146,38000.0
2010-02-26 14:50:00,29.38,29.4,29.36,29.4,70200.0,19.5146,19.5279,19.5013,19.5279,70200.0
2010-02-26 15:00:00,29.4,29.42,29.38,29.39,144600.0,19.5279,19.5412,19.5146,19.5212,144600.0
2010-02-26 15:10:00,29.39,29.44,29.38,29.42,112600.0,19.5212,19.5545,19.5146,19.5412,112600.0
2010-02-26 15:20:00,29.42,29.45,29.41,29.45,66800.0,19.5412,19.5611,19.5345,19.5611,66800.0
2010-02-26 15:30:00,29.45,29.45,29.42,29.42,75500.0,19.5611,19.5611,19.5412,19.5412,75500.0
2010-02-26 15:40:00,29.42,29.43,29.39,29.4,261800.0,19.5412,19.5478,19.5212,19.5279,261800.0
2010-02-26 15:50:00,29.4,29.44,29.37,29.37,524700.0,19.5279,19.5545,19.508,19.508,524700.0
2010-03-01 09:30:00,29.49,29.62,29.46,29.61,186900.0,19.5877,19.674,19.5677,19.6674,186900.0
2010-03-01 09:40:00,29.61,29.72,29.57,29.71,135500.0,19.6674,19.7404,19.6408,19.7338,135500.0
2010-03-01 09:50:00,29.71,29.75,29.69,29.7,77800.0,19.7338,19.7604,19.7205,19.7272,77800.0
2010-03-01 10:00:00,29.69,29.7,29.59,29.62,129700.0,19.7205,19.7272,19.6541,19.674,129700.0
2010-03-01 10:10:00,29.62,29.71,29.59,29.61,55900.0,19.674,19.7338,19.6541,19.6674,55900.0
2010-03-01 10:20:00,29.61,29.62,29.57,29.62,46100.0,19.6674,19.674,19.6408,19.674,46100.0
2010-03-01 10:30:00,29.62,29.62,29.5,29.53,57900.0,19.674,19.674,19.5943,19.6142,57900.0
2010-03-01 10:40:00,29.54,29.61,29.53,29.6,37800.0,19.6209,19.6674,19.6142,19.6607,37800.0
2010-03-01 10:50:00,29.59,29.59,29.51,29.54,61800.0,19.6541,19.6541,19.601,19.6209,61800.0
2010-03-01 11:00:00,29.54,29.59,29.51,29.58,58700.0,19.6209,19.6541,19.601,19.6474,58700.0
2010-03-01 11:10:00,29.59,29.61,29.53,29.54,47900.0,19.6541,19.6674,19.6142,19.6209,47900.0
2010-03-01 11:20:00,29.54,29.68,29.54,29.68,66800.0,19.6209,19.7139,19.6209,19.7139,66800.0
2010-03-01 11:30:00,29.68,29.68,29.61,29.61,39300.0,19.7139,19.7139,19.6674,19.6674,39300.0
2010-03-01 11:40:00,29.61,29.61,29.56,29.56,69000.0,19.6674,19.6674,19.6342,19.6342,69000.0
2010-03-01 11:50:00,29.57,29.61,29.55,29.58,40300.0,19.6408,19.6674,19.6275,19.6474,40300.0
2010-03-01 12:00:00,29.58,29.59,29.55,29.56,38500.0,19.6474,19.6541,19.6275,19.6342,38500.0
2010-03-01 12:10:00,29.56,29.59,29.55,29.56,33900.0,19.6342,19.6541,19.6275,19.6342,33900.0
2010-03-01 12:20:00,29.55,29.58,29.55,29.55,26600.0,19.6275,19.6474,19.6275,19.6275,26600.0
2010-03-01 12:30:00,29.56,29.57,29.53,29.54,35700.0,19.6342,19.6408,19.6142,19.6209,35700.0
2010-03-01 12:40:00,29.54,29.58,29.53,29.53,52500.0,19.6209,19.6474,19.6142,19.6142,52500.0
2010-03-01 12:50:00,29.53,29.54,29.49,29.49,47000.0,19.6142,19.6209,19.5877,19.5877,47000.0
2010-03-01 13:00:00,29.5,29.5,29.44,29.47,40800.0,19.5943,19.5943,19.5545,19.5744,40800.0
2010-03-01 13:10:00,29.46,29.51,29.45,29.5,80100.0,19.5677,19.601,19.5611,19.5943,80100.0
2010-03-01 13:20:00,29.5,29.51,29.49,29.5,15700.0,19.5943,19.601,19.5877,19.5943,15700.0
2010-03-01 13:30:00,29.49,29.54,29.49,29.54,42200.0,19.5877,19.6209,19.5877,19.6209,42200.0
2010-03-01 13:40:00,29.54,29.6,29.53,29.59,57100.0,19.6209,19.6607,19.6142,19.6541,57100.0
2010-03-01 13:50:00,29.6,29.6,29.59,29.6,19600.0,19.6607,19.6607,19.6541,19.6607,19600.0
2010-03-01 14:00:00,29.6,29.6,29.57,29.59,47300.0,19.6607,19.6607,19.6408,19.6541,47300.0
2010-03-01 14:10:00,29.58,29.62,29.57,29.61,56800.0,19.6474,19.674,19.6408,19.6674,56800.0
2010-03-01 14:20:00,29.61,29.62,29.57,29.59,56700.0,19.6674,19.674,19.6408,19.6541,56700.0
2010-03-01 14:30:00,29.59,29.59,29.55,29.58,59200.0,19.6541,19.6541,19.6275,19.6474,59200.0
2010-03-01 14:40:00,29.58,29.63,29.57,29.6,56200.0,19.6474,19.6807,19.6408,19.6607,56200.0
2010-03-01 14:50:00,29.6,29.61,29.6,29.6,70900.0,19.6607,19.6674,19.6607,19.6607,70900.0
2010-03-01 15:00:00,29.6,29.62,29.6,29.61,68000.0,19.6607,19.674,19.6607,19.6674,68000.0
2010-03-01 15:10:00,29.61,29.62,29.6,29.62,87400.0,19.6674,19.674,19.6607,19.674,87400.0
2010-03-01 15:20:00,29.61,29.66,29.61,29.62,62000.0,19.6674,19.7006,19.6674,19.674,62000.0
2010-03-01 15:30:00,29.63,29.65,29.61,29.65,122700.0,19.6807,19.6939,19.6674,19.6939,122700.0
2010-03-01 15:40:00,29.65,29.65,29.6,29.61,93500.0,19.6939,19.6939,19.6607,19.6674,93500.0
2010-03-01 15:50:00,29.61,29.64,29.61,29.63,144000.0,19.6674,19.6873,19.6674,19.6807,144000.0
2010-03-02 09:30:00,29.73,30.04,29.66,29.99,246000.0,19.7471,19.953,19.7006,19.9198,246000.0
2010-03-02 09:40:00,29.99,30.07,29.98,29.99,148500.0,19.9198,19.9729,19.9131,19.9198,148500.0
2010-03-02 09:50:00,30.0,30.25,30.0,30.16,230400.0,19.9264,20.0925,19.9264,20.0327,230400.0
2010-03-02 10:00:00,30.17,30.25,30.14,30.14,150800.0,20.0393,20.0925,20.0194,20.0194,150800.0
2010-03-02 10:10:00,30.14,30.14,29.98,30.03,90300.0,20.0194,20.0194,19.9131,19.9463,90300.0
2010-03-02 10:20:00,30.02,30.09,30.0,30.07,81900.0,19.9397,19.9862,19.9264,19.9729,81900.0
2010-03-02 10:30:00,30.07,30.1,30.03,30.1,54500.0,19.9729,19.9928,19.9463,19.9928,54500.0
2010-03-02 10:40:00,30.1,30.14,30.02,30.12,99800.0,19.9928,20.0194,19.9397,20.0061,99800.0
2010-03-02 10:50:00,30.12,30.13,30.04,30.11,178900.0,20.0061,20.0128,19.953,19.9995,178900.0
2010-03-02 11:00:00,30.11,30.18,30.11,30.17,71900.0,19.9995,20.046,19.9995,20.0393,71900.0
2010-03-02 11:10:00,30.18,30.25,30.15,30.19,103400.0,20.046,20.0925,20.0261,20.0526,103400.0
2010-03-02 11:20:00,30.18,30.23,30.12,30.22,61500.0,20.046,20.0792,20.0061,20.0725,61500.0
2010-03-02 11:30:00,30.22,30.24,30.17,30.22,78200.0,20.0725,20.0858,20.0393,20.0725,78200.0
2010-03-02 11:40:00,30.22,30.22,30.12,30.15,57100.0,20.0725,20.0725,20.0061,20.0261,57100.0
2010-03-02 11:50:00,30.15,30.19,30.12,30.12,62400.0,20.0261,20.0526,20.0061,20.0061,62400.0
2010-03-02 12:00:00,30.11,30.12,30.05,30.05,100900.0,19.9995,20.0061,19.9596,19.9596,100900.0
2010-03-02 12:10:00,30.05,30.05,29.97,29.97,65800.0,19.9596,19.9596,19.9065,19.9065,65800.0
2010-03-02 12:20:00,29.96,29.99,29.96,29.96,70700.0,19.8999,19.9198,19.8999,19.8999,70700.0
2010-03-02 12:30:00,29.96,29.97,29.89,29.95,90500.0,19.8999,19.9065,19.8534,19.8932,90500.0
2010-03-02 12:40:00,29.95,29.99,29.93,29.97,59400.0,19.8932,19.9198,19.8799,19.9065,59400.0
2010-03-02 12:50:00,29.97,30.0,29.95,29.98,63200.0,19.9065,19.9264,19.8932,19.9131,63200.0
2010-03-02 13:00:00,29.99,30.01,29.99,30.0,41900.0,19.9198,19.9331,19.9198,19.9264,41900.0
2010-03-02 13:10:00,30.0,30.01,29.98,30.0,31500.0,19.9264,19.9331,19.9131,19.9264,31500.0
2010-03-02 13:20:00,30.0,30.01,29.98,29.98,44000.0,19.9264,19.9331,19.9131,19.9131,44000.0
2010-03-02 13:30:00,29.99,30.0,29.93,29.94,62500.0,19.9198,19.9264,19.8799,19.8866,62500.0
2010-03-02 13:40:00,29.95,29.99,29.92,29.98,119400.0,19.8932,19.9198,19.8733,19.9131,119400.0
2010-03-02 13:50:00,29.98,30.01,29.95,30.0,87500.0,19.9131,19.9331,19.8932,19.9264,87500.0
2010-03-02 14:00:00,30.0,30.01,29.95,29.95,95900.0,19.9264,19.9331,19.8932,19.8932,95900.0
2010-03-02 14:10:00,29.96,29.97,29.93,29.97,121200.0,19.8999,19.9065,19.8799,19.9065,121200.0
2010-03-02 14:20:00,29.97,29.98,29.87,29.88,88800.0,19.9065,19.9131,19.8401,19.8467,88800.0
2010-03-02 14:30:00,29.87,29.94,29.86,29.94,133900.0,19.8401,19.8866,19.8334,19.8866,133900.0
2010-03-02 14:40:00,29.94,29.95,29.88,29.89,74400.0,19.8866,19.8932,19.8467,19.8534,74400.0
2010-03-02 14:50:00,29.9,29.9,29.84,29.85,94900.0,19.86,19.86,19.8201,19.8268,94900.0
2010-03-02 15:00:00,29.85,29.89,29.83,29.89,72800.0,19.8268,19.8534,19.8135,19.8534,72800.0
2010-03-02 15:10:00,29.89,29.91,29.85,29.9,123400.0,19.8534,19.8666,19.8268,19.86,123400.0
2010-03-02 15:20:00,29.91,29.92,29.83,29.83,117400.0,19.8666,19.8733,19.8135,19.8135,117400.0
2010-03-02 15:30:00,29.83,29.87,29.8,29.8,131000.0,19.8135,19.8401,19.7936,19.7936,131000.0
2010-03-02 15:40:00,29.8,29.83,29.79,29.81,114000.0,19.7936,19.8135,19.7869,19.8002,114000.0
2010-03-02 15:50:00,29.82,29.87,29.79,29.86,405800.0,19.8069,19.8401,19.7869,19.8334,405800.0
2010-03-03 09:30:00,29.99,30.06,29.84,29.88,291800.0,19.9198,19.9663,19.8201,19.8467,291800.0
2010-03-03 09:40:00,29.86,29.87,29.75,29.85,78200.0,19.8334,19.8401,19.7604,19.8268,78200.0
2010-03-03 09:50:00,29.85,29.91,29.81,29.83,87000.0,19.8268,19.8666,19.8002,19.8135,87000.0
2010-03-03 10:00:00,29.83,29.9,29.75,29.76,138200.0,19.8135,19.86,19.7604,19.767,138200.0
2010-03-03 10:10:00,29.75,29.88,29.74,29.8,75800.0,19.7604,19.8467,19.7537,19.7936,75800.0
2010-03-03 10:20:00,29.8,29.81,29.77,29.77,102100.0,19.7936,19.8002,19.7736,19.7736,102100.0
2010-03-03 10:30:00,29.76,29.78,29.69,29.75,124100.0,19.767,19.7803,19.7205,19.7604,124100.0
2010-03-03 10:40:00,29.75,29.8,29.73,29.73,148500.0,19.7604,19.7936,19.7471,19.7471,148500.0
2010-03-03 10:50:00,29.73,29.77,29.7,29.71,97500.0,19.7471,19.7736,19.7272,19.7338,97500.0
2010-03-03 11:00:00,29.71,29.81,29.66,29.79,189400.0,19.7338,19.8002,19.7006,19.7869,189400.0
2010-03-03 11:10:00,29.79,29.85,29.77,29.84,87900.0,19.7869,19.8268,19.7736,19.8201,87900.0
2010-03-03 11:20:00,29.84,29.88,29.84,29.87,41200.0,19.8201,19.8467,19.8201,19.8401,41200.0
2010-03-03 11:30:00,29.87,29.87,29.76,29.83,77000.0,19.8401,19.8401,19.767,19.8135,77000.0
2010-03-03 11:40:00,29.82,29.83,29.76,29.77,46600.0,19.8069,19.8135,19.767,19.7736,46600.0
2010-03-03 11:50:00,29.76,29.82,29.76,29.81,63400.0,19.767,19.8069,19.767,19.8002,63400.0
2010-03-03 12:00:00,29.8,29.82,29.78,29.8,42500.0,19.7936,19.8069,19.7803,19.7936,42500.0
2010-03-03 12:10:00,29.81,29.83,29.77,29.83,46300.0,19.8002,19.8135,19.7736,19.8135,46300.0
2010-03-03 12:20:00,29.83,29.87,29.82,29.85,55600.0,19.8135,19.8401,19.8069,19.8268,55600.0
2010-03-03 12:30:00,29.85,29.86,29.81,29.84,42800.0,19.8268,19.8334,19.8002,19.8201,42800.0
2010-03-03 12:40:00,29.84,29.86,29.83,29.85,40300.0,19.8201,19.8334,19.8135,19.8268,40300.0
2010-03-03 12:50:00,29.85,29.86,29.8,29.82,56800.0,19.8268,19.8334,19.7936,19.8069,56800.0
2010-03-03 13:00:00,29.82,29.84,29.82,29.84,40000.0,19.8069,19.8201,19.8069,19.8201,40000.0
2010-03-03 13:10:00,29.83,29.86,29.83,29.84,55900.0,19.8135,19.8334,19.8135,19.8201,55900.0
2010-03-03 13:20:00,29.84,29.85,29.78,29.78,37200.0,19.8201,19.8268,19.7803,19.7803,37200.0
2010-03-03 13:30:00,29.78,29.84,29.78,29.84,49300.0,19.7803,19.8201,19.7803,19.8201,49300.0
2010-03-03 13:40:00,29.84,29.84,29.82,29.84,49600.0,19.8201,19.8201,19.8069,19.8201,49600.0
2010-03-03 13:50:00,29.84,29.85,29.81,29.84,71300.0,19.8201,19.8268,19.8002,19.8201,71300.0
2010-03-03 14:00:00,29.83,29.84,29.77,29.8,96600.0,19.8135,19.8201,19.7736,19.7936,96600.0
2010-03-03 14:10:00,29.8,29.83,29.77,29.77,57600.0,19.7936,19.8135,19.7736,19.7736,57600.0
2010-03-03 14:20:00,29.77,29.78,29.7,29.76,77700.0,19.7736,19.7803,19.7272,19.767,77700.0
2010-03-03 14:30:00,29.76,29.81,29.75,29.81,59600.0,19.767,19.8002,19.7604,19.8002,59600.0
2010-03-03 14:40:00,29.81,29.81,29.7,29.73,76300.0,19.8002,19.8002,19.7272,19.7471,76300.0
2010-03-03 14:50:00,29.73,29.78,29.71,29.75,90600.0,19.7471,19.7803,19.7338,19.7604,90600.0
2010-03-03 15:00:00,29.74,29.77,29.73,29.77,108100.0,19.7537,19.7736,19.7471,19.7736,108100.0
2010-03-03 15:10:00,29.77,29.83,29.76,29.82,154700.0,19.7736,19.8135,19.767,19.8069,154700.0
2010-03-03 15:20:00,29.81,29.82,29.77,29.8,109500.0,19.8002,19.8069,19.7736,19.7936,109500.0
2010-03-03 15:30:00,29.8,29.81,29.77,29.79,111100.0,19.7936,19.8002,19.7736,19.7869,111100.0
2010-03-03 15:40:00,29.8,29.81,29.75,29.78,290000.0,19.7936,19.8002,19.7604,19.7803,290000.0
2010-03-03 15:50:00,29.79,29.79,29.76,29.76,228700.0,19.7869,19.7869,19.767,19.767,228700.0
2010-03-04 09:30:00,29.84,29.99,29.67,29.76,155200.0,19.8201,19.9198,19.7072,19.767,155200.0
2010-03-04 09:40:00,29.77,29.82,29.75,29.75,84600.0,19.7736,19.8069,19.7604,19.7604,84600.0
2010-03-04 09:50:00,29.76,29.92,29.74,29.91,74100.0,19.767,19.8733,19.7537,19.8666,74100.0
2010-03-04 10:00:00,29.91,29.92,29.82,29.83,63400.0,19.8666,19.8733,19.8069,19.8135,63400.0
2010-03-04 10:10:00,29.83,29.94,29.83,29.91,60800.0,19.8135,19.8866,19.8135,19.8666,60800.0
2010-03-04 10:20:00,29.91,29.92,29.79,29.82,51400.0,19.8666,19.8733,19.7869,19.8069,51400.0
2010-03-04 10:30:00,29.81,29.84,29.71,29.76,96000.0,19.8002,19.8201,19.7338,19.767,96000.0
2010-03-04 10:40:00,29.76,29.8,29.7,29.8,40600.0,19.767,19.7936,19.7272,19.7936,40600.0
2010-03-04 10:50:00,29.79,29.79,29.7,29.71,89000.0,19.7869,19.7869,19.7272,19.7338,89000.0
2010-03-04 11:00:00,29.72,29.85,29.71,29.85,62300.0,19.7404,19.8268,19.7338,19.8268,62300.0
2010-03-04 11:10:00,29.85,29.88,29.83,29.87,84200.0,19.8268,19.8467,19.8135,19.8401,84200.0
2010-03-04 11:20:00,29.87,29.91,29.86,29.88,72900.0,19.8401,19.8666,19.8334,19.8467,72900.0
2010-03-04 11:30:00,29.87,29.9,29.84,29.86,81600.0,19.8401,19.86,19.8201,19.8334,81600.0
2010-03-04 11:40:00,29.85,29.86,29.81,29.81,30000.0,19.8268,19.8334,19.8002,19.8002,30000.0
2010-03-04 11:50:00,29.8,29.85,29.79,29.84,37800.0,19.7936,19.8268,19.7869,19.8201,37800.0
2010-03-04 12:00:00,29.85,29.85,29.76,29.76,28300.0,19.8268,19.8268,19.767,19.767,28300.0
2010-03-04 12:10:00,29.77,29.81,29.76,29.8,46000.0,19.7736,19.8002,19.767,19.7936,46000.0
2010-03-04 12:20:00,29.8,29.84,29.8,29.8,45300.0,19.7936,19.8201,19.7936,19.7936,45300.0
2010-03-04 12:30:00,29.8,29.82,29.79,29.82,27400.0,19.7936,19.8069,19.7869,19.8069,27400.0
2010-03-04 12:40:00,29.82,29.82,29.8,29.81,26300.0,19.8069,19.8069,19.7936,19.8002,26300.0
2010-03-04 12:50:00,29.8,29.81,29.77,29.78,30700.0,19.7936,19.8002,19.7736,19.7803,30700.0
2010-03-04 13:00:00,29.78,29.8,29.78,29.8,14800.0,19.7803,19.7936,19.7803,19.7936,14800.0
2010-03-04 13:10:00,29.8,29.84,29.77,29.81,59000.0,19.7936,19.8201,19.7736,19.8002,59000.0
2010-03-04 13:20:00,29.8,29.82,29.78,29.81,31800.0,19.7936,19.8069,19.7803,19.8002,31800.0
2010-03-04 13:30:00,29.8,29.81,29.78,29.8,52800.0,19.7936,19.8002,19.7803,19.7936,52800.0
2010-03-04 13:40:00,29.81,29.81,29.78,29.78,28400.0,19.8002,19.8002,19.7803,19.7803,28400.0
2010-03-04 13:50:00,29.79,29.82,29.78,29.82,56800.0,19.7869,19.8069,19.7803,19.8069,56800.0
2010-03-04 14:00:00,29.82,29.82,29.77,29.78,50900.0,19.8069,19.8069,19.7736,19.7803,50900.0
2010-03-04 14:10:00,29.78,29.83,29.76,29.8,66300.0,19.7803,19.8135,19.767,19.7936,66300.0
2010-03-04 14:20:00,29.8,29.82,29.78,29.79,84300.0,19.7936,19.8069,19.7803,19.7869,84300.0
2010-03-04 14:30:00,29.79,29.86,29.79,29.85,65400.0,19.7869,19.8334,19.7869,19.8268,65400.0
2010-03-04 14:40:00,29.85,29.9,29.84,29.9,86100.0,19.8268,19.86,19.8201,19.86,86100.0
2010-03-04 14:50:00,29.9,29.9,29.85,29.85,91700.0,19.86,19.86,19.8268,19.8268,91700.0
2010-03-04 15:00:00,29.86,29.88,29.84,29.87,90200.0,19.8334,19.8467,19.8201,19.8401,90200.0
2010-03-04 15:10:00,29.87,29.88,29.85,29.88,56400.0,19.8401,19.8467,19.8268,19.8467,56400.0
2010-03-04 15:20:00,29.87,29.9,29.86,29.88,120200.0,19.8401,19.86,19.8334,19.8467,120200.0
2010-03-04 15:30:00,29.89,29.92,29.88,29.92,102600.0,19.8534,19.8733,19.8467,19.8733,102600.0
2010-03-04 15:40:00,29.92,30.01,29.91,30.0,287400.0,19.8733,19.9331,19.8666,19.9264,287400.0
2010-03-04 15:50:00,30.0,30.01,29.97,29.98,352600.0,19.9264,19.9331,19.9065,19.9131,352600.0
2010-03-05 09:30:00,30.0,30.12,29.96,30.04,140100.0,19.9264,20.0061,19.8999,19.953,140100.0
2010-03-05 09:40:00,30.04,30.16,30.02,30.15,79700.0,19.953,20.0327,19.9397,20.0261,79700.0
2010-03-05 09:50:00,30.15,30.21,30.05,30.05,99200.0,20.0261,20.0659,19.9596,19.9596,99200.0
2010-03-05 10:00:00,30.06,30.14,30.04,30.14,89600.0,19.9663,20.0194,19.953,20.0194,89600.0
2010-03-05 10:10:00,30.14,30.23,30.14,30.22,63400.0,20.0194,20.0792,20.0194,20.0725,63400.0
2010-03-05 10:20:00,30.22,30.31,30.2,30.31,94500.0,20.0725,20.1323,20.0593,20.1323,94500.0
2010-03-05 10:30:00,30.3,30.33,30.23,30.27,92600.0,20.1257,20.1456,20.0792,20.1058,92600.0
2010-03-05 10:40:00,30.28,30.35,30.27,30.34,97800.0,20.1124,20.1589,20.1058,20.1523,97800.0
2010-03-05 10:50:00,30.33,30.39,30.33,30.34,94500.0,20.1456,20.1855,20.1456,20.1523,94500.0
2010-03-05 11:00:00,30.35,30.38,30.31,30.37,183100.0,20.1589,20.1788,20.1323,20.1722,183100.0
2010-03-05 11:10:00,30.36,30.42,30.36,30.42,102500.0,20.1655,20.2054,20.1655,20.2054,102500.0
2010-03-05 11:20:00,30.42,30.44,30.39,30.4,86400.0,20.2054,20.2187,20.1855,20.1921,86400.0
2010-03-05 11:30:00,30.4,30.41,30.32,30.32,66900.0,20.1921,20.1987,20.139,20.139,66900.0
2010-03-05 11:40:00,30.32,30.34,30.31,30.33,54800.0,20.139,20.1523,20.1323,20.1456,54800.0
2010-03-05 11:50:00,30.33,30.37,30.31,30.37,44800.0,20.1456,20.1722,20.1323,20.1722,44800.0
2010-03-05 12:00:00,30.37,30.39,30.34,30.34,46300.0,20.1722,20.1855,20.1523,20.1523,46300.0
2010-03-05 12:10:00,30.34,30.36,30.33,30.36,40200.0,20.1523,20.1655,20.1456,20.1655,40200.0
2010-03-05 12:20:00,30.36,30.36,30.34,30.35,38600.0,20.1655,20.1655,20.1523,20.1589,38600.0
2010-03-05 12:30:00,30.35,30.37,30.3,30.36,63000.0,20.1589,20.1722,20.1257,20.1655,63000.0
2010-03-05 12:40:00,30.36,30.39,30.34,30.39,50800.0,20.1655,20.1855,20.1523,20.1855,50800.0
2010-03-05 12:50:00,30.38,30.39,30.34,30.39,54200.0,20.1788,20.1855,20.1523,20.1855,54200.0
2010-03-05 13:00:00,30.39,30.4,30.35,30.38,35800.0,20.1855,20.1921,20.1589,20.1788,35800.0
2010-03-05 13:10:00,30.37,30.4,30.35,30.4,91900.0,20.1722,20.1921,20.1589,20.1921,91900.0
2010-03-05 13:20:00,30.4,30.4,30.38,30.4,69600.0,20.1921,20.1921,20.1788,20.1921,69600.0
2010-03-05 13:30:00,30.4,30.4,30.37,30.39,58500.0,20.1921,20.1921,20.1722,20.1855,58500.0
2010-03-05 13:40:00,30.39,30.4,30.38,30.4,65700.0,20.1855,20.1921,20.1788,20.1921,65700.0
2010-03-05 13:50:00,30.4,30.41,30.38,30.38,73400.0,20.1921,20.1987,20.1788,20.1788,73400.0
2010-03-05 14:00:00,30.39,30.45,30.39,30.42,107200.0,20.1855,20.2253,20.1855,20.2054,107200.0
2010-03-05 14:10:00,30.42,30.42,30.37,30.39,65800.0,20.2054,20.2054,20.1722,20.1855,65800.0
2010-03-05 14:20:00,30.39,30.44,30.38,30.44,69500.0,20.1855,20.2187,20.1788,20.2187,69500.0
2010-03-05 14:30:00,30.44,30.49,30.43,30.48,108000.0,20.2187,20.2519,20.212,20.2452,108000.0
2010-03-05 14:40:00,30.49,30.59,30.48,30.56,196000.0,20.2519,20.3183,20.2452,20.2984,196000.0
2010-03-05 14:50:00,30.56,30.64,30.55,30.62,185900.0,20.2984,20.3515,20.2917,20.3382,185900.0
2010-03-05 15:00:00,30.62,30.7,30.62,30.62,310700.0,20.3382,20.3914,20.3382,20.3382,310700.0
2010-03-05 15:10:00,30.62,30.67,30.6,30.66,165600.0,20.3382,20.3714,20.3249,20.3648,165600.0
2010-03-05 15:20:00,30.67,30.68,30.62,30.64,165600.0,20.3714,20.3781,20.3382,20.3515,165600.0
2010-03-05 15:30:00,30.64,30.66,30.6,30.6,197700.0,20.3515,20.3648,20.3249,20.3249,197700.0
2010-03-05 15:40:00,30.6,30.62,30.59,30.61,319600.0,20.3249,20.3382,20.3183,20.3316,319600.0
2010-03-05 15:50:00,30.62,30.67,30.59,30.66,609400.0,20.3382,20.3714,20.3183,20.3648,609400.0
2010-03-08 09:30:00,30.67,30.8,30.57,30.6,100700.0,20.3714,20.4578,20.305,20.3249,100700.0
2010-03-08 09:40:00,30.61,30.62,30.46,30.47,87300.0,20.3316,20.3382,20.232,20.2386,87300.0
2010-03-08 09:50:00,30.47,30.49,30.34,30.36,96300.0,20.2386,20.2519,20.1523,20.1655,96300.0
2010-03-08 10:00:00,30.36,30.5,30.34,30.49,108000.0,20.1655,20.2585,20.1523,20.2519,108000.0
2010-03-08 10:10:00,30.49,30.52,30.49,30.51,85000.0,20.2519,20.2718,20.2519,20.2652,85000.0
2010-03-08 10:20:00,30.52,30.55,30.51,30.52,45900.0,20.2718,20.2917,20.2652,20.2718,45900.0
2010-03-08 10:30:00,30.53,30.55,30.5,30.5,78700.0,20.2785,20.2917,20.2585,20.2585,78700.0
2010-03-08 10:40:00,30.51,30.53,30.47,30.53,57600.0,20.2652,20.2785,20.2386,20.2785,57600.0
2010-03-08 10:50:00,30.53,30.6,30.52,30.59,52500.0,20.2785,20.3249,20.2718,20.3183,52500.0
2010-03-08 11:00:00,30.59,30.62,30.58,30.59,58300.0,20.3183,20.3382,20.3117,20.3183,58300.0
2010-03-08 11:10:00,30.58,30.59,30.48,30.48,49900.0,20.3117,20.3183,20.2452,20.2452,49900.0
2010-03-08 11:20:00,30.49,30.51,30.47,30.51,73100.0,20.2519,20.2652,20.2386,20.2652,73100.0
2010-03-08 11:30:00,30.52,30.52,30.48,30.52,43900.0,20.2718,20.2718,20.2452,20.2718,43900.0
2010-03-08 11:40:00,30.52,30.55,30.51,30.52,24200.0,20.2718,20.2917,20.2652,20.2718,24200.0
2010-03-08 11:50:00,30.53,30.53,30.5,30.53,37700.0,20.2785,20.2785,20.2585,20.2785,37700.0
2010-03-08 12:00:00,30.54,30.56,30.53,30.56,84200.0,20.2851,20.2984,20.2785,20.2984,84200.0
2010-03-08 12:10:00,30.56,30.6,30.55,30.6,41100.0,20.2984,20.3249,20.2917,20.3249,41100.0
2010-03-08 12:20:00,30.6,30.63,30.59,30.63,65200.0,20.3249,20.3449,20.3183,20.3449,65200.0
2010-03-08 12:30:00,30.63,30.63,30.55,30.55,58300.0,20.3449,20.3449,20.2917,20.2917,58300.0
2010-03-08 12:40:00,30.55,30.57,30.53,30.57,69000.0,20.2917,20.305,20.2785,20.305,69000.0
2010-03-08 12:50:00,30.57,30.61,30.55,30.59,45300.0,20.305,20.3316,20.2917,20.3183,45300.0
2010-03-08 13:00:00,30.58,30.62,30.58,30.61,45500.0,20.3117,20.3382,20.3117,20.3316,45500.0
2010-03-08 13:10:00,30.61,30.62,30.6,30.6,14900.0,20.3316,20.3382,20.3249,20.3249,14900.0
2010-03-08 13:20:00,30.6,30.61,30.54,30.58,55700.0,20.3249,20.3316,20.2851,20.3117,55700.0
2010-03-08 13:30:00,30.58,30.59,30.57,30.58,19000.0,20.3117,20.3183,20.305,20.3117,19000.0
2010-03-08 13:40:00,30.58,30.6,30.55,30.57,30300.0,20.3117,20.3249,20.2917,20.305,30300.0
2010-03-08 13:50:00,30.56,30.6,30.55,30.58,39200.0,20.2984,20.3249,20.2917,20.3117,39200.0
2010-03-08 14:00:00,30.58,30.58,30.55,30.57,43100.0,20.3117,20.3117,20.2917,20.305,43100.0
2010-03-08 14:10:00,30.56,30.57,30.5,30.5,58800.0,20.2984,20.305,20.2585,20.2585,58800.0
2010-03-08 14:20:00,30.5,30.53,30.48,30.53,48800.0,20.2585,20.2785,20.2452,20.2785,48800.0
2010-03-08 14:30:00,30.54,30.54,30.52,30.52,30400.0,20.2851,20.2851,20.2718,20.2718,30400.0
2010-03-08 14:40:00,30.52,30.53,30.51,30.52,38300.0,20.2718,20.2785,20.2652,20.2718,38300.0
2010-03-08 14:50:00,30.52,30.56,30.51,30.54,39600.0,20.2718,20.2984,20.2652,20.2851,39600.0
2010-03-08 15:00:00,30.54,30.55,30.51,30.51,53200.0,20.2851,20.2917,20.2652,20.2652,53200.0
2010-03-08 15:10:00,30.52,30.54,30.51,30.53,69300.0,20.2718,20.2851,20.2652,20.2785,69300.0
2010-03-08 15:20:00,30.53,30.56,30.53,30.56,39300.0,20.2785,20.2984,20.2785,20.2984,39300.0
2010-03-08 15:30:00,30.55,30.56,30.52,30.56,98500.0,20.2917,20.2984,20.2718,20.2984,98500.0
2010-03-08 15:40:00,30.56,30.56,30.51,30.51,101800.0,20.2984,20.2984,20.2652,20.2652,101800.0
2010-03-08 15:50:00,30.52,30.56,30.51,30.55,259400.0,20.2718,20.2984,20.2652,20.2917,259400.0
2010-03-09 09:30:00,30.43,30.55,30.43,30.46,139600.0,20.212,20.2917,20.212,20.232,139600.0
2010-03-09 09:40:00,30.46,30.54,30.39,30.52,65200.0,20.232,20.2851,20.1855,20.2718,65200.0
2010-03-09 09:50:00,30.53,30.56,30.49,30.51,37200.0,20.2785,20.2984,20.2519,20.2652,37200.0
2010-03-09 10:00:00,30.51,30.55,30.46,30.51,50200.0,20.2652,20.2917,20.232,20.2652,50200.0
2010-03-09 10:10:00,30.51,30.52,30.46,30.5,63700.0,20.2652,20.2718,20.232,20.2585,63700.0
2010-03-09 10:20:00,30.5,30.53,30.49,30.5,58600.0,20.2585,20.2785,20.2519,20.2585,58600.0
2010-03-09 10:30:00,30.5,30.53,30.46,30.51,109400.0,20.2585,20.2785,20.232,20.2652,109400.0
2010-03-09 10:40:00,30.5,30.57,30.5,30.55,70700.0,20.2585,20.305,20.2585,20.2917,70700.0
2010-03-09 10:50:00,30.55,30.57,30.52,30.54,62200.0,20.2917,20.305,20.2718,20.2851,62200.0
2010-03-09 11:00:00,30.53,30.55,30.5,30.51,96200.0,20.2785,20.2917,20.2585,20.2652,96200.0
2010-03-09 11:10:00,30.5,30.52,30.5,30.51,65700.0,20.2585,20.2718,20.2585,20.2652,65700.0
2010-03-09 11:20:00,30.51,30.56,30.5,30.56,68800.0,20.2652,20.2984,20.2585,20.2984,68800.0
2010-03-09 11:30:00,30.55,30.56,30.54,30.54,43200.0,20.2917,20.2984,20.2851,20.2851,43200.0
2010-03-09 11:40:00,30.54,30.57,30.53,30.53,64900.0,20.2851,20.305,20.2785,20.2785,64900.0
2010-03-09 11:50:00,30.53,30.56,30.5,30.54,46400.0,20.2785,20.2984,20.2585,20.2851,46400.0
2010-03-09 12:00:00,30.54,30.55,30.49,30.5,54700.0,20.2851,20.2917,20.2519,20.2585,54700.0
2010-03-09 12:10:00,30.51,30.52,30.49,30.5,73000.0,20.2652,20.2718,20.2519,20.2585,73000.0
2010-03-09 12:20:00,30.49,30.53,30.47,30.52,78400.0,20.2519,20.2785,20.2386,20.2718,78400.0
2010-03-09 12:30:00,30.51,30.52,30.49,30.5,87100.0,20.2652,20.2718,20.2519,20.2585,87100.0
2010-03-09 12:40:00,30.5,30.55,30.49,30.55,38800.0,20.2585,20.2917,20.2519,20.2917,38800.0
2010-03-09 12:50:00,30.55,30.68,30.54,30.65,92400.0,20.2917,20.3781,20.2851,20.3582,92400.0
2010-03-09 13:00:00,30.65,30.68,30.6,30.62,63900.0,20.3582,20.3781,20.3249,20.3382,63900.0
2010-03-09 13:10:00,30.62,30.62,30.59,30.6,20600.0,20.3382,20.3382,20.3183,20.3249,20600.0
2010-03-09 13:20:00,30.6,30.61,30.57,30.6,64400.0,20.3249,20.3316,20.305,20.3249,64400.0
2010-03-09 13:30:00,30.59,30.6,30.57,30.58,52800.0,20.3183,20.3249,20.305,20.3117,52800.0
2010-03-09 13:40:00,30.57,30.59,30.53,30.58,55900.0,20.305,20.3183,20.2785,20.3117,55900.0
2010-03-09 13:50:00,30.58,30.58,30.54,30.56,32200.0,20.3117,20.3117,20.2851,20.2984,32200.0
2010-03-09 14:00:00,30.55,30.58,30.54,30.56,57300.0,20.2917,20.3117,20.2851,20.2984,57300.0
2010-03-09 14:10:00,30.56,30.58,30.55,30.56,145300.0,20.2984,20.3117,20.2917,20.2984,145300.0
2010-03-09 14:20:00,30.56,30.58,30.55,30.57,157300.0,20.2984,20.3117,20.2917,20.305,157300.0
2010-03-09 14:30:00,30.57,30.58,30.5,30.54,628000.0,20.305,20.3117,20.2585,20.2851,628000.0
2010-03-09 14:40:00,30.54,30.56,30.52,30.56,71800.0,20.2851,20.2984,20.2718,20.2984,71800.0
2010-03-09 14:50:00,30.55,30.56,30.5,30.53,90800.0,20.2917,20.2984,20.2585,20.2785,90800.0
2010-03-09 15:00:00,30.53,30.55,30.5,30.52,88800.0,20.2785,20.2917,20.2585,20.2718,88800.0
2010-03-09 15:10:00,30.52,30.56,30.48,30.5,308300.0,20.2718,20.2984,20.2452,20.2585,308300.0
2010-03-09 15:20:00,30.5,30.5,30.48,30.48,83700.0,20.2585,20.2585,20.2452,20.2452,83700.0
2010-03-09 15:30:00,30.48,30.53,30.48,30.52,104200.0,20.2452,20.2785,20.2452,20.2718,104200.0
2010-03-09 15:40:00,30.52,30.58,30.52,30.52,206500.0,20.2718,20.3117,20.2718,20.2718,206500.0
2010-03-09 15:50:00,30.52,30.56,30.51,30.54,276500.0,20.2718,20.2984,20.2652,20.2851,276500.0
2010-03-10 09:30:00,30.56,30.63,30.34,30.4,109800.0,20.2984,20.3449,20.1523,20.1921,109800.0
2010-03-10 09:40:00,30.4,30.54,30.4,30.52,77300.0,20.1921,20.2851,20.1921,20.2718,77300.0
2010-03-10 09:50:00,30.53,30.53,30.28,30.29,131200.0,20.2785,20.2785,20.1124,20.119,131200.0
2010-03-10 10:00:00,30.29,30.31,30.25,30.28,135500.0,20.119,20.1323,20.0925,20.1124,135500.0
2010-03-10 10:10:00,30.28,30.35,30.27,30.29,148100.0,20.1124,20.1589,20.1058,20.119,148100.0
2010-03-10 10:20:00,30.3,30.31,30.24,30.25,102500.0,20.1257,20.1323,20.0858,20.0925,102500.0
2010-03-10 10:30:00,30.25,30.37,30.25,30.34,125300.0,20.0925,20.1722,20.0925,20.1523,125300.0
2010-03-10 10:40:00,30.33,30.34,30.16,30.17,151700.0,20.1456,20.1523,20.0327,20.0393,151700.0
2010-03-10 10:50:00,30.16,30.24,30.12,30.18,95100.0,20.0327,20.0858,20.0061,20.046,95100.0
2010-03-10 11:00:00,30.18,30.24,30.17,30.24,86800.0,20.046,20.0858,20.0393,20.0858,86800.0
2010-03-10 11:10:00,30.23,30.24,30.18,30.19,47300.0,20.0792,20.0858,20.046,20.0526,47300.0
2010-03-10 11:20:00,30.18,30.19,30.13,30.19,163100.0,20.046,20.0526,20.0128,20.0526,163100.0
2010-03-10 11:30:00,30.19,30.24,30.18,30.2,73900.0,20.0526,20.0858,20.046,20.0593,73900.0
2010-03-10 11:40:00,30.2,30.22,30.16,30.16,64500.0,20.0593,20.0725,20.0327,20.0327,64500.0
2010-03-10 11:50:00,30.16,30.3,30.1,30.14,152000.0,20.0327,20.1257,19.9928,20.0194,152000.0
2010-03-10 12:00:00,30.13,30.18,30.11,30.12,80100.0,20.0128,20.046,19.9995,20.0061,80100.0
2010-03-10 12:10:00,30.12,30.17,30.1,30.17,95000.0,20.0061,20.0393,19.9928,20.0393,95000.0
2010-03-10 12:20:00,30.18,30.18,30.1,30.1,77400.0,20.046,20.046,19.9928,19.9928,77400.0
2010-03-10 12:30:00,30.1,30.16,30.08,30.15,72000.0,19.9928,20.0327,19.9796,20.0261,72000.0
2010-03-10 12:40:00,30.16,30.17,30.09,30.09,132100.0,20.0327,20.0393,19.9862,19.9862,132100.0
2010-03-10 12:50:00,30.09,30.12,30.06,30.11,117200.0,19.9862,20.0061,19.9663,19.9995,117200.0
2010-03-10 13:00:00,30.11,30.11,30.06,30.07,63700.0,19.9995,19.9995,19.9663,19.9729,63700.0
2010-03-10 13:10:00,30.06,30.09,30.06,30.08,114300.0,19.9663,19.9862,19.9663,19.9796,114300.0
2010-03-10 13:20:00,30.08,30.09,30.06,30.07,52600.0,19.9796,19.9862,19.9663,19.9729,52600.0
2010-03-10 13:30:00,30.06,30.11,30.06,30.1,70900.0,19.9663,19.9995,19.9663,19.9928,70900.0
2010-03-10 13:40:00,30.09,30.13,30.07,30.1,70800.0,19.9862,20.0128,19.9729,19.9928,70800.0
2010-03-10 13:50:00,30.1,30.13,30.07,30.07,97600.0,19.9928,20.0128,19.9729,19.9729,97600.0
2010-03-10 14:00:00,30.07,30.13,30.07,30.13,71600.0,19.9729,20.0128,19.9729,20.0128,71600.0
2010-03-10 14:10:00,30.12,30.17,30.12,30.17,110800.0,20.0061,20.0393,20.0061,20.0393,110800.0
2010-03-10 14:20:00,30.17,30.23,30.16,30.23,80100.0,20.0393,20.0792,20.0327,20.0792,80100.0
2010-03-10 14:30:00,30.24,30.29,30.23,30.27,101400.0,20.0858,20.119,20.0792,20.1058,101400.0
2010-03-10 14:40:00,30.26,30.28,30.26,30.27,89100.0,20.0991,20.1124,20.0991,20.1058,89100.0
2010-03-10 14:50:00,30.26,30.27,30.19,30.22,106300.0,20.0991,20.1058,20.0526,20.0725,106300.0
2010-03-10 15:00:00,30.22,30.27,30.22,30.27,154000.0,20.0725,20.1058,20.0725,20.1058,154000.0
2010-03-10 15:10:00,30.27,30.28,30.23,30.26,66900.0,20.1058,20.1124,20.0792,20.0991,66900.0
2010-03-10 15:20:00,30.25,30.27,30.16,30.16,87700.0,20.0925,20.1058,20.0327,20.0327,87700.0
2010-03-10 15:30:00,30.16,30.18,30.11,30.15,189300.0,20.0327,20.046,19.9995,20.0261,189300.0
2010-03-10 15:40:00,30.16,30.21,30.15,30.19,109400.0,20.0327,20.0659,20.0261,20.0526,109400.0
2010-03-10 15:50:00,30.19,30.23,30.18,30.23,315000.0,20.0526,20.0792,20.046,20.0792,315000.0
2010-03-11 09:30:00,30.07,30.17,29.92,29.94,219100.0,19.9729,20.0393,19.8733,19.8866,219100.0
2010-03-11 09:40:00,29.94,29.97,29.86,29.9,211200.0,19.8866,19.9065,19.8334,19.86,211200.0
2010-03-11 09:50:00,29.9,29.91,29.77,29.81,144200.0,19.86,19.8666,19.7736,19.8002,144200.0
2010-03-11 10:00:00,29.81,29.82,29.76,29.8,191000.0,19.8002,19.8069,19.767,19.7936,191000.0
2010-03-11 10:10:00,29.8,29.85,29.76,29.77,107600.0,19.7936,19.8268,19.767,19.7736,107600.0
2010-03-11 10:20:00,29.76,29.78,29.7,29.72,236800.0,19.767,19.7803,19.7272,19.7404,236800.0
2010-03-11 10:30:00,29.72,29.73,29.66,29.73,210600.0,19.7404,19.7471,19.7006,19.7471,210600.0
2010-03-11 10:40:00,29.73,29.75,29.7,29.74,176000.0,19.7471,19.7604,19.7272,19.7537,176000.0
2010-03-11 10:50:00,29.75,29.75,29.71,29.71,204800.0,19.7604,19.7604,19.7338,19.7338,204800.0
2010-03-11 11:00:00,29.72,29.73,29.69,29.7,95200.0,19.7404,19.7471,19.7205,19.7272,95200.0
2010-03-11 11:10:00,29.7,29.7,29.66,29.67,121400.0,19.7272,19.7272,19.7006,19.7072,121400.0
2010-03-11 11:20:00,29.67,29.68,29.58,29.58,178800.0,19.7072,19.7139,19.6474,19.6474,178800.0
2010-03-11 11:30:00,29.58,29.58,29.46,29.56,336700.0,19.6474,19.6474,19.5677,19.6342,336700.0
2010-03-11 11:40:00,29.56,29.58,29.5,29.53,144200.0,19.6342,19.6474,19.5943,19.6142,144200.0
2010-03-11 11:50:00,29.54,29.54,29.47,29.48,105900.0,19.6209,19.6209,19.5744,19.581,105900.0
2010-03-11 12:00:00,29.48,29.51,29.48,29.48,71700.0,19.581,19.601,19.581,19.581,71700.0
2010-03-11 12:10:00,29.48,29.49,29.38,29.41,180800.0,19.581,19.5877,19.5146,19.5345,180800.0
2010-03-11 12:20:00,29.41,29.42,29.39,29.39,120200.0,19.5345,19.5412,19.5212,19.5212,120200.0
2010-03-11 12:30:00,29.4,29.44,29.39,29.4,307900.0,19.5279,19.5545,19.5212,19.5279,307900.0
2010-03-11 12:40:00,29.4,29.46,29.39,29.43,186500.0,19.5279,19.5677,19.5212,19.5478,186500.0
2010-03-11 12:50:00,29.43,29.52,29.43,29.5,193300.0,19.5478,19.6076,19.5478,19.5943,193300.0
2010-03-11 13:00:00,29.5,29.5,29.49,29.49,67500.0,19.5943,19.5943,19.5877,19.5877,67500.0
2010-03-11 13:10:00,29.49,29.55,29.49,29.55,110100.0,19.5877,19.6275,19.5877,19.6275,110100.0
2010-03-11 13:20:00,29.55,29.55,29.54,29.54,95700.0,19.6275,19.6275,19.6209,19.6209,95700.0
2010-03-11 13:30:00,29.54,29.58,29.51,29.51,140200.0,19.6209,19.6474,19.601,19.601,140200.0
2010-03-11 13:40:00,29.51,29.54,29.48,29.51,123800.0,19.601,19.6209,19.581,19.601,123800.0
2010-03-11 13:50:00,29.51,29.52,29.46,29.46,97100.0,19.601,19.6076,19.5677,19.5677,97100.0
2010-03-11 14:00:00,29.46,29.49,29.45,29.45,87100.0,19.5677,19.5877,19.5611,19.5611,87100.0
2010-03-11 14:10:00,29.45,29.5,29.45,29.5,87800.0,19.5611,19.5943,19.5611,19.5943,87800.0
2010-03-11 14:20:00,29.49,29.5,29.49,29.5,74300.0,19.5877,19.5943,19.5877,19.5943,74300.0
2010-03-11 14:30:00,29.5,29.5,29.49,29.49,76500.0,19.5943,19.5943,19.5877,19.5877,76500.0
2010-03-11 14:40:00,29.49,29.5,29.46,29.48,114500.0,19.5877,19.5943,19.5677,19.581,114500.0
2010-03-11 14:50:00,29.49,29.52,29.48,29.5,122500.0,19.5877,19.6076,19.581,19.5943,122500.0
2010-03-11 15:00:00,29.5,29.51,29.48,29.5,190100.0,19.5943,19.601,19.581,19.5943,190100.0
2010-03-11 15:10:00,29.5,29.5,29.49,29.5,162200.0,19.5943,19.5943,19.5877,19.5943,162200.0
2010-03-11 15:20:00,29.5,29.52,29.49,29.5,214700.0,19.5943,19.6076,19.5877,19.5943,214700.0
2010-03-11 15:30:00,29.49,29.5,29.38,29.39,307600.0,19.5877,19.5943,19.5146,19.5212,307600.0
2010-03-11 15:40:00,29.39,29.39,29.33,29.34,525700.0,19.5212,19.5212,19.4814,19.488,525700.0
2010-03-11 15:50:00,29.34,29.47,29.34,29.45,1128200.0,19.488,19.5744,19.488,19.5611,1128200.0
2010-03-12 09:30:00,29.74,29.76,29.53,29.54,282400.0,19.7537,19.767,19.6142,19.6209,282400.0
2010-03-12 09:40:00,29.54,29.55,29.4,29.42,187500.0,19.6209,19.6275,19.5279,19.5412,187500.0
2010-03-12 09:50:00,29.43,29.43,29.29,29.33,182900.0,19.5478,19.5478,19.4548,19.4814,182900.0
2010-03-12 10:00:00,29.33,29.36,29.23,29.26,181700.0,19.4814,19.5013,19.415,19.4349,181700.0
2010-03-12 10:10:00,29.27,29.28,29.18,29.24,160000.0,19.4415,19.4482,19.3818,19.4216,160000.0
2010-03-12 10:20:00,29.25,29.25,29.18,29.2,112300.0,19.4283,19.4283,19.3818,19.395,112300.0
2010-03-12 10:30:00,29.2,29.24,29.15,29.22,141400.0,19.395,19.4216,19.3618,19.4083,141400.0
2010-03-12 10:40:00,29.22,29.22,29.16,29.17,128100.0,19.4083,19.4083,19.3685,19.3751,128100.0
2010-03-12 10:50:00,29.17,29.2,29.16,29.18,104800.0,19.3751,19.395,19.3685,19.3818,104800.0
2010-03-12 11:00:00,29.17,29.2,29.15,29.2,66400.0,19.3751,19.395,19.3618,19.395,66400.0
2010-03-12 11:10:00,29.19,29.21,29.12,29.14,159800.0,19.3884,19.4017,19.3419,19.3552,159800.0
2010-03-12 11:20:00,29.14,29.15,29.08,29.09,133400.0,19.3552,19.3618,19.3153,19.322,133400.0
2010-03-12 11:30:00,29.1,29.1,29.03,29.03,160100.0,19.3286,19.3286,19.2821,19.2821,160100.0
2010-03-12 11:40:00,29.04,29.04,28.97,29.0,300400.0,19.2888,19.2888,19.2423,19.2622,300400.0
2010-03-12 11:50:00,29.0,29.0,28.88,28.9,282400.0,19.2622,19.2622,19.1825,19.1958,282400.0
2010-03-12 12:00:00,28.9,28.92,28.82,28.82,188000.0,19.1958,19.2091,19.1426,19.1426,188000.0
2010-03-12 12:10:00,28.83,28.88,28.8,28.86,154800.0,19.1493,19.1825,19.1294,19.1692,154800.0
2010-03-12 12:20:00,28.86,28.89,28.8,28.82,131200.0,19.1692,19.1891,19.1294,19.1426,131200.0
2010-03-12 12:30:00,28.82,28.85,28.77,28.79,127200.0,19.1426,19.1626,19.1094,19.1227,127200.0
2010-03-12 12:40:00,28.79,28.82,28.75,28.82,135300.0,19.1227,19.1426,19.0962,19.1426,135300.0
2010-03-12 12:50:00,28.82,28.84,28.78,28.83,183600.0,19.1426,19.1559,19.1161,19.1493,183600.0
2010-03-12 13:00:00,28.83,28.9,28.83,28.9,145600.0,19.1493,19.1958,19.1493,19.1958,145600.0
2010-03-12 13:10:00,28.9,28.91,28.84,28.86,117400.0,19.1958,19.2024,19.1559,19.1692,117400.0
2010-03-12 13:20:00,28.86,28.9,28.84,28.86,130500.0,19.1692,19.1958,19.1559,19.1692,130500.0
2010-03-12 13:30:00,28.87,28.92,28.85,28.85,117000.0,19.1759,19.2091,19.1626,19.1626,117000.0
2010-03-12 13:40:00,28.85,28.87,28.81,28.86,170100.0,19.1626,19.1759,19.136,19.1692,170100.0
2010-03-12 13:50:00,28.86,28.86,28.75,28.78,149700.0,19.1692,19.1692,19.0962,19.1161,149700.0
2010-03-12 14:00:00,28.78,28.85,28.77,28.82,117300.0,19.1161,19.1626,19.1094,19.1426,117300.0
2010-03-12 14:10:00,28.82,28.82,28.71,28.73,238300.0,19.1426,19.1426,19.0696,19.0829,238300.0
2010-03-12 14:20:00,28.74,28.76,28.73,28.75,56700.0,19.0895,19.1028,19.0829,19.0962,56700.0
2010-03-12 14:30:00,28.76,28.77,28.65,28.66,194300.0,19.1028,19.1094,19.0297,19.0364,194300.0
2010-03-12 14:40:00,28.66,28.66,28.56,28.61,295800.0,19.0364,19.0364,18.97,19.0032,295800.0
2010-03-12 14:50:00,28.61,28.69,28.58,28.63,197900.0,19.0032,19.0563,18.9832,19.0164,197900.0
2010-03-12 15:00:00,28.63,28.66,28.6,28.61,171200.0,19.0164,19.0364,18.9965,19.0032,171200.0
2010-03-12 15:10:00,28.62,28.64,28.59,28.6,217800.0,19.0098,19.0231,18.9899,18.9965,217800.0
2010-03-12 15:20:00,28.6,28.64,28.6,28.61,140000.0,18.9965,19.0231,18.9965,19.0032,140000.0
2010-03-12 15:30:00,28.6,28.62,28.56,28.61,281500.0,18.9965,19.0098,18.97,19.0032,281500.0
2010-03-12 15:40:00,28.61,28.66,28.6,28.61,366100.0,19.0032,19.0364,18.9965,19.0032,366100.0
2010-03-12 15:50:00,28.61,28.66,28.61,28.65,692000.0,19.0032,19.0364,19.0032,19.0297,692000.0
2010-03-15 09:30:00,28.78,28.83,28.67,28.68,321600.0,19.1161,19.1493,19.043,19.0497,321600.0
2010-03-15 09:40:00,28.66,28.78,28.57,28.77,187100.0,19.0364,19.1161,18.9766,19.1094,187100.0
2010-03-15 09:50:00,28.77,28.82,28.69,28.73,104800.0,19.1094,19.1426,19.0563,19.0829,104800.0
2010-03-15 10:00:00,28.73,28.76,28.67,28.72,147900.0,19.0829,19.1028,19.043,19.0762,147900.0
2010-03-15 10:10:00,28.73,28.76,28.71,28.75,73100.0,19.0829,19.1028,19.0696,19.0962,73100.0
2010-03-15 10:20:00,28.76,28.79,28.72,28.77,95400.0,19.1028,19.1227,19.0762,19.1094,95400.0
2010-03-15 10:30:00,28.76,28.77,28.7,28.72,163300.0,19.1028,19.1094,19.0629,19.0762,163300.0
2010-03-15 10:40:00,28.72,28.78,28.72,28.75,78600.0,19.0762,19.1161,19.0762,19.0962,78600.0
2010-03-15 10:50:00,28.76,28.77,28.75,28.76,53100.0,19.1028,19.1094,19.0962,19.1028,53100.0
2010-03-15 11:00:00,28.77,28.77,28.73,28.76,86800.0,19.1094,19.1094,19.0829,19.1028,86800.0
2010-03-15 11:10:00,28.76,28.79,28.75,28.76,84000.0,19.1028,19.1227,19.0962,19.1028,84000.0
2010-03-15 11:20:00,28.76,28.77,28.69,28.69,181500.0,19.1028,19.1094,19.0563,19.0563,181500.0
2010-03-15 11:30:00,28.69,28.7,28.65,28.66,72500.0,19.0563,19.0629,19.0297,19.0364,72500.0
2010-03-15 11:40:00,28.66,28.7,28.66,28.67,97300.0,19.0364,19.0629,19.0364,19.043,97300.0
2010-03-15 11:50:00,28.67,28.68,28.61,28.66,92500.0,19.043,19.0497,19.0032,19.0364,92500.0
2010-03-15 12:00:00,28.66,28.66,28.6,28.62,51300.0,19.0364,19.0364,18.9965,19.0098,51300.0
2010-03-15 12:10:00,28.62,28.62,28.51,28.51,131200.0,19.0098,19.0098,18.9367,18.9367,131200.0
2010-03-15 12:20:00,28.51,28.59,28.51,28.56,127300.0,18.9367,18.9899,18.9367,18.97,127300.0
2010-03-15 12:30:00,28.56,28.57,28.54,28.55,101900.0,18.97,18.9766,18.9567,18.9633,101900.0
2010-03-15 12:40:00,28.56,28.59,28.51,28.53,115500.0,18.97,18.9899,18.9367,18.95,115500.0
2010-03-15 12:50:00,28.53,28.61,28.53,28.6,77600.0,18.95,19.0032,18.95,18.9965,77600.0
2010-03-15 13:00:00,28.59,28.64,28.58,28.63,53300.0,18.9899,19.0231,18.9832,19.0164,53300.0
2010-03-15 13:10:00,28.62,28.63,28.58,28.61,31900.0,19.0098,19.0164,18.9832,19.0032,31900.0
2010-03-15 13:20:00,28.6,28.62,28.58,28.6,48900.0,18.9965,19.0098,18.9832,18.9965,48900.0
2010-03-15 13:30:00,28.59,28.63,28.59,28.62,26400.0,18.9899,19.0164,18.9899,19.0098,26400.0
2010-03-15 13:40:00,28.61,28.64,28.61,28.64,44100.0,19.0032,19.0231,19.0032,19.0231,44100.0
2010-03-15 13:50:00,28.64,28.65,28.6,28.62,57000.0,19.0231,19.0297,18.9965,19.0098,57000.0
2010-03-15 14:00:00,28.63,28.63,28.52,28.53,152300.0,19.0164,19.0164,18.9434,18.95,152300.0
2010-03-15 14:10:00,28.53,28.54,28.5,28.53,119700.0,18.95,18.9567,18.9301,18.95,119700.0
2010-03-15 14:20:00,28.54,28.55,28.5,28.5,167600.0,18.9567,18.9633,18.9301,18.9301,167600.0
2010-03-15 14:30:00,28.5,28.51,28.46,28.46,129400.0,18.9301,18.9367,18.9035,18.9035,129400.0
2010-03-15 14:40:00,28.47,28.49,28.46,28.49,126900.0,18.9102,18.9235,18.9035,18.9235,126900.0
2010-03-15 14:50:00,28.48,28.49,28.45,28.49,142900.0,18.9168,18.9235,18.8969,18.9235,142900.0
2010-03-15 15:00:00,28.49,28.49,28.48,28.49,58600.0,18.9235,18.9235,18.9168,18.9235,58600.0
2010-03-15 15:10:00,28.48,28.51,28.48,28.5,132000.0,18.9168,18.9367,18.9168,18.9301,132000.0
2010-03-15 15:20:00,28.49,28.53,28.48,28.52,119400.0,18.9235,18.95,18.9168,18.9434,119400.0
2010-03-15 15:30:00,28.51,28.56,28.5,28.56,156800.0,18.9367,18.97,18.9301,18.97,156800.0
2010-03-15 15:40:00,28.56,28.65,28.56,28.64,246200.0,18.97,19.0297,18.97,19.0231,246200.0
2010-03-15 15:50:00,28.64,28.65,28.59,28.62,476300.0,19.0231,19.0297,18.9899,19.0098,476300.0
2010-03-16 09:30:00,28.89,28.99,28.4,28.4,239200.0,19.1891,19.2556,18.8637,18.8637,239200.0
2010-03-16 09:40:00,28.41,28.42,28.31,28.33,164700.0,18.8703,18.877,18.8039,18.8172,164700.0
2010-03-16 09:50:00,28.33,28.43,28.33,28.36,119600.0,18.8172,18.8836,18.8172,18.8371,119600.0
2010-03-16 10:00:00,28.36,28.38,28.33,28.36,80200.0,18.8371,18.8504,18.8172,18.8371,80200.0
2010-03-16 10:10:00,28.36,28.43,28.34,28.42,110000.0,18.8371,18.8836,18.8238,18.877,110000.0
2010-03-16 10:20:00,28.43,28.49,28.42,28.43,89700.0,18.8836,18.9235,18.877,18.8836,89700.0
2010-03-16 10:30:00,28.42,28.45,28.39,28.42,72700.0,18.877,18.8969,18.857,18.877,72700.0
2010-03-16 10:40:00,28.41,28.45,28.36,28.45,78600.0,18.8703,18.8969,18.8371,18.8969,78600.0
2010-03-16 10:50:00,28.45,28.54,28.42,28.51,134300.0,18.8969,18.9567,18.877,18.9367,134300.0
2010-03-16 11:00:00,28.51,28.55,28.5,28.52,109800.0,18.9367,18.9633,18.9301,18.9434,109800.0
2010-03-16 11:10:00,28.52,28.53,28.46,28.47,121300.0,18.9434,18.95,18.9035,18.9102,121300.0
2010-03-16 11:20:00,28.47,28.54,28.43,28.54,164000.0,18.9102,18.9567,18.8836,18.9567,164000.0
2010-03-16 11:30:00,28.54,28.57,28.5,28.55,169400.0,18.9567,18.9766,18.9301,18.9633,169400.0
2010-03-16 11:40:00,28.55,28.58,28.54,28.57,57000.0,18.9633,18.9832,18.9567,18.9766,57000.0
2010-03-16 11:50:00,28.57,28.6,28.53,28.57,74200.0,18.9766,18.9965,18.95,18.9766,74200.0
2010-03-16 12:00:00,28.57,28.58,28.5,28.51,158900.0,18.9766,18.9832,18.9301,18.9367,158900.0
2010-03-16 12:10:00,28.51,28.57,28.49,28.57,79800.0,18.9367,18.9766,18.9235,18.9766,79800.0
2010-03-16 12:20:00,28.58,28.58,28.46,28.46,66500.0,18.9832,18.9832,18.9035,18.9035,66500.0
2010-03-16 12:30:00,28.47,28.53,28.46,28.52,61700.0,18.9102,18.95,18.9035,18.9434,61700.0
2010-03-16 12:40:00,28.52,28.52,28.43,28.46,153800.0,18.9434,18.9434,18.8836,18.9035,153800.0
2010-03-16 12:50:00,28.46,28.5,28.46,28.5,48700.0,18.9035,18.9301,18.9035,18.9301,48700.0
2010-03-16 13:00:00,28.5,28.51,28.47,28.51,67000.0,18.9301,18.9367,18.9102,18.9367,67000.0
2010-03-16 13:10:00,28.51,28.55,28.5,28.55,141300.0,18.9367,18.9633,18.9301,18.9633,141300.0
2010-03-16 13:20:00,28.54,28.58,28.54,28.58,44400.0,18.9567,18.9832,18.9567,18.9832,44400.0
2010-03-16 13:30:00,28.58,28.58,28.57,28.58,32600.0,18.9832,18.9832,18.9766,18.9832,32600.0
2010-03-16 13:40:00,28.57,28.58,28.57,28.57,26200.0,18.9766,18.9832,18.9766,18.9766,26200.0
2010-03-16 13:50:00,28.57,28.64,28.57,28.63,129500.0,18.9766,19.0231,18.9766,19.0164,129500.0
2010-03-16 14:00:00,28.62,28.65,28.58,28.6,80100.0,19.0098,19.0297,18.9832,18.9965,80100.0
2010-03-16 14:10:00,28.6,28.66,28.58,28.64,82700.0,18.9965,19.0364,18.9832,19.0231,82700.0
2010-03-16 14:20:00,28.63,28.64,28.58,28.58,48300.0,19.0164,19.0231,18.9832,18.9832,48300.0
2010-03-16 14:30:00,28.59,28.6,28.54,28.59,84400.0,18.9899,18.9965,18.9567,18.9899,84400.0
2010-03-16 14:40:00,28.58,28.63,28.56,28.59,58200.0,18.9832,19.0164,18.97,18.9899,58200.0
2010-03-16 14:50:00,28.59,28.62,28.56,28.6,97500.0,18.9899,19.0098,18.97,18.9965,97500.0
2010-03-16 15:00:00,28.6,28.63,28.54,28.55,117300.0,18.9965,19.0164,18.9567,18.9633,117300.0
2010-03-16 15:10:00,28.55,28.61,28.54,28.61,63400.0,18.9633,19.0032,18.9567,19.0032,63400.0
2010-03-16 15:20:00,28.61,28.62,28.59,28.59,52200.0,19.0032,19.0098,18.9899,18.9899,52200.0
2010-03-16 15:30:00,28.58,28.6,28.56,28.58,150000.0,18.9832,18.9965,18.97,18.9832,150000.0
2010-03-16 15:40:00,28.58,28.6,28.54,28.55,149300.0,18.9832,18.9965,18.9567,18.9633,149300.0
2010-03-16 15:50:00,28.54,28.62,28.52,28.56,652900.0,18.9567,19.0098,18.9434,18.97,652900.0
2010-03-17 09:30:00,28.6,28.85,28.54,28.73,212100.0,18.9965,19.1626,18.9567,19.0829,212100.0
2010-03-17 09:40:00,28.73,28.81,28.69,28.8,135600.0,19.0829,19.136,19.0563,19.1294,135600.0
2010-03-17 09:50:00,28.81,28.88,28.8,28.88,195100.0,19.136,19.1825,19.1294,19.1825,195100.0
2010-03-17 10:00:00,28.87,28.96,28.87,28.95,207000.0,19.1759,19.2356,19.1759,19.229,207000.0
2010-03-17 10:10:00,28.95,28.97,28.84,28.9,108900.0,19.229,19.2423,19.1559,19.1958,108900.0
2010-03-17 10:20:00,28.91,28.92,28.86,28.88,92500.0,19.2024,19.2091,19.1692,19.1825,92500.0
2010-03-17 10:30:00,28.87,28.88,28.75,28.78,169300.0,19.1759,19.1825,19.0962,19.1161,169300.0
2010-03-17 10:40:00,28.78,28.81,28.77,28.8,97800.0,19.1161,19.136,19.1094,19.1294,97800.0
2010-03-17 10:50:00,28.79,28.81,28.76,28.77,94100.0,19.1227,19.136,19.1028,19.1094,94100.0
2010-03-17 11:00:00,28.77,28.81,28.72,28.73,66500.0,19.1094,19.136,19.0762,19.0829,66500.0
2010-03-17 11:10:00,28.74,28.84,28.74,28.84,58700.0,19.0895,19.1559,19.0895,19.1559,58700.0
2010-03-17 11:20:00,28.84,28.85,28.8,28.82,66100.0,19.1559,19.1626,19.1294,19.1426,66100.0
2010-03-17 11:30:00,28.82,28.84,28.76,28.8,103200.0,19.1426,19.1559,19.1028,19.1294,103200.0
2010-03-17 11:40:00,28.8,28.81,28.77,28.77,66600.0,19.1294,19.136,19.1094,19.1094,66600.0
2010-03-17 11:50:00,28.77,28.83,28.77,28.81,111600.0,19.1094,19.1493,19.1094,19.136,111600.0
2010-03-17 12:00:00,28.82,28.82,28.76,28.78,57300.0,19.1426,19.1426,19.1028,19.1161,57300.0
2010-03-17 12:10:00,28.78,28.81,28.76,28.77,48500.0,19.1161,19.136,19.1028,19.1094,48500.0
2010-03-17 12:20:00,28.77,28.81,28.77,28.8,154800.0,19.1094,19.136,19.1094,19.1294,154800.0
2010-03-17 12:30:00,28.8,28.86,28.8,28.85,168700.0,19.1294,19.1692,19.1294,19.1626,168700.0
2010-03-17 12:40:00,28.85,28.88,28.85,28.88,75800.0,19.1626,19.1825,19.1626,19.1825,75800.0
2010-03-17 12:50:00,28.88,28.93,28.87,28.91,85900.0,19.1825,19.2157,19.1759,19.2024,85900.0
2010-03-17 13:00:00,28.91,28.93,28.89,28.92,60400.0,19.2024,19.2157,19.1891,19.2091,60400.0
2010-03-17 13:10:00,28.92,28.95,28.91,28.94,70500.0,19.2091,19.229,19.2024,19.2224,70500.0
2010-03-17 13:20:00,28.95,28.98,28.94,28.97,73000.0,19.229,19.2489,19.2224,19.2423,73000.0
2010-03-17 13:30:00,28.96,29.0,28.96,28.98,68500.0,19.2356,19.2622,19.2356,19.2489,68500.0
2010-03-17 13:40:00,28.99,28.99,28.95,28.97,61300.0,19.2556,19.2556,19.229,19.2423,61300.0
2010-03-17 13:50:00,28.97,28.98,28.93,28.95,76500.0,19.2423,19.2489,19.2157,19.229,76500.0
2010-03-17 14:00:00,28.95,29.02,28.94,29.02,105500.0,19.229,19.2755,19.2224,19.2755,105500.0
2010-03-17 14:10:00,29.02,29.02,28.99,29.0,127500.0,19.2755,19.2755,19.2556,19.2622,127500.0
2010-03-17 14:20:00,29.01,29.04,28.97,28.98,98300.0,19.2688,19.2888,19.2423,19.2489,98300.0
2010-03-17 14:30:00,28.97,29.03,28.97,29.01,114100.0,19.2423,19.2821,19.2423,19.2688,114100.0
2010-03-17 14:40:00,29.0,29.02,28.99,29.01,70500.0,19.2622,19.2755,19.2556,19.2688,70500.0
2010-03-17 14:50:00,29.01,29.01,28.97,28.99,97000.0,19.2688,19.2688,19.2423,19.2556,97000.0
2010-03-17 15:00:00,28.99,29.01,28.97,29.01,117500.0,19.2556,19.2688,19.2423,19.2688,117500.0
2010-03-17 15:10:00,29.01,29.06,28.98,29.02,212500.0,19.2688,19.3021,19.2489,19.2755,212500.0
2010-03-17 15:20:00,29.01,29.03,28.99,29.03,139000.0,19.2688,19.2821,19.2556,19.2821,139000.0
2010-03-17 15:30:00,29.02,29.07,29.02,29.06,246600.0,19.2755,19.3087,19.2755,19.3021,246600.0
2010-03-17 15:40:00,29.07,29.08,29.05,29.08,242200.0,19.3087,19.3153,19.2954,19.3153,242200.0
2010-03-17 15:50:00,29.08,29.09,29.03,29.08,543300.0,19.3153,19.322,19.2821,19.3153,543300.0
2010-03-18 09:30:00,29.18,29.23,28.92,28.93,253600.0,19.3818,19.415,19.2091,19.2157,253600.0
2010-03-18 09:40:00,28.93,29.06,28.9,28.98,118400.0,19.2157,19.3021,19.1958,19.2489,118400.0
2010-03-18 09:50:00,28.98,29.11,28.96,29.03,63400.0,19.2489,19.3353,19.2356,19.2821,63400.0
2010-03-18 10:00:00,29.02,29.02,28.82,28.87,190900.0,19.2755,19.2755,19.1426,19.1759,190900.0
2010-03-18 10:10:00,28.88,28.98,28.88,28.98,36900.0,19.1825,19.2489,19.1825,19.2489,36900.0
2010-03-18 10:20:00,28.98,29.04,28.98,29.02,60000.0,19.2489,19.2888,19.2489,19.2755,60000.0
2010-03-18 10:30:00,29.02,29.04,28.91,28.91,89200.0,19.2755,19.2888,19.2024,19.2024,89200.0
2010-03-18 10:40:00,28.91,28.95,28.9,28.95,50800.0,19.2024,19.229,19.1958,19.229,50800.0
2010-03-18 10:50:00,28.95,28.99,28.94,28.98,34600.0,19.229,19.2556,19.2224,19.2489,34600.0
2010-03-18 11:00:00,28.99,28.99,28.93,28.96,58900.0,19.2556,19.2556,19.2157,19.2356,58900.0
2010-03-18 11:10:00,28.97,29.01,28.93,28.93,76200.0,19.2423,19.2688,19.2157,19.2157,76200.0
2010-03-18 11:20:00,28.93,28.98,28.93,28.96,51400.0,19.2157,19.2489,19.2157,19.2356,51400.0
2010-03-18 11:30:00,28.97,28.98,28.9,28.9,126900.0,19.2423,19.2489,19.1958,19.1958,126900.0
2010-03-18 11:40:00,28.9,28.91,28.85,28.85,72900.0,19.1958,19.2024,19.1626,19.1626,72900.0
2010-03-18 11:50:00,28.85,28.88,28.84,28.88,63600.0,19.1626,19.1825,19.1559,19.1825,63600.0
2010-03-18 12:00:00,28.88,28.94,28.87,28.88,111100.0,19.1825,19.2224,19.1759,19.1825,111100.0
2010-03-18 12:10:00,28.89,28.89,28.86,28.88,69200.0,19.1891,19.1891,19.1692,19.1825,69200.0
2010-03-18 12:20:00,28.89,28.89,28.81,28.83,96000.0,19.1891,19.1891,19.136,19.1493,96000.0
2010-03-18 12:30:00,28.83,28.85,28.81,28.84,39100.0,19.1493,19.1626,19.136,19.1559,39100.0
2010-03-18 12:40:00,28.84,28.85,28.84,28.85,40900.0,19.1559,19.1626,19.1559,19.1626,40900.0
2010-03-18 12:50:00,28.84,28.85,28.81,28.84,98900.0,19.1559,19.1626,19.136,19.1559,98900.0
2010-03-18 13:00:00,28.83,28.9,28.83,28.86,109600.0,19.1493,19.1958,19.1493,19.1692,109600.0
2010-03-18 13:10:00,28.86,28.9,28.86,28.88,39300.0,19.1692,19.1958,19.1692,19.1825,39300.0
2010-03-18 13:20:00,28.89,28.93,28.89,28.92,52500.0,19.1891,19.2157,19.1891,19.2091,52500.0
2010-03-18 13:30:00,28.93,29.0,28.92,29.0,61400.0,19.2157,19.2622,19.2091,19.2622,61400.0
2010-03-18 13:40:00,29.0,29.0,28.99,28.99,34800.0,19.2622,19.2622,19.2556,19.2556,34800.0
2010-03-18 13:50:00,28.99,29.0,28.97,28.99,77000.0,19.2556,19.2622,19.2423,19.2556,77000.0
2010-03-18 14:00:00,29.0,29.02,28.97,29.02,112700.0,19.2622,19.2755,19.2423,19.2755,112700.0
2010-03-18 14:10:00,29.01,29.02,29.01,29.02,63700.0,19.2688,19.2755,19.2688,19.2755,63700.0
2010-03-18 14:20:00,29.01,29.06,29.01,29.05,112200.0,19.2688,19.3021,19.2688,19.2954,112200.0
2010-03-18 14:30:00,29.05,29.1,29.03,29.09,146500.0,19.2954,19.3286,19.2821,19.322,146500.0
2010-03-18 14:40:00,29.09,29.1,29.09,29.1,67000.0,19.322,19.3286,19.322,19.3286,67000.0
2010-03-18 14:50:00,29.09,29.13,29.09,29.11,143500.0,19.322,19.3486,19.322,19.3353,143500.0
2010-03-18 15:00:00,29.11,29.11,29.07,29.1,154500.0,19.3353,19.3353,19.3087,19.3286,154500.0
2010-03-18 15:10:00,29.1,29.11,29.08,29.11,166900.0,19.3286,19.3353,19.3153,19.3353,166900.0
2010-03-18 15:20:00,29.1,29.17,29.1,29.17,246900.0,19.3286,19.3751,19.3286,19.3751,246900.0
2010-03-18 15:30:00,29.17,29.19,29.16,29.18,182800.0,19.3751,19.3884,19.3685,19.3818,182800.0
2010-03-18 15:40:00,29.18,29.25,29.18,29.24,449700.0,19.3818,19.4283,19.3818,19.4216,449700.0
2010-03-18 15:50:00,29.24,29.25,29.2,29.25,595200.0,19.4216,19.4283,19.395,19.4283,595200.0
2010-03-19 09:30:00,29.24,29.4,28.95,29.03,1030200.0,19.4216,19.5279,19.229,19.2821,1030200.0
2010-03-19 09:40:00,29.03,29.05,28.89,28.9,74900.0,19.2821,19.2954,19.1891,19.1958,74900.0
2010-03-19 09:50:00,28.9,28.92,28.83,28.84,98200.0,19.1958,19.2091,19.1493,19.1559,98200.0
2010-03-19 10:00:00,28.83,28.84,28.72,28.75,243100.0,19.1493,19.1559,19.0762,19.0962,243100.0
2010-03-19 10:10:00,28.76,28.78,28.72,28.73,60500.0,19.1028,19.1161,19.0762,19.0829,60500.0
2010-03-19 10:20:00,28.73,28.73,28.63,28.65,148000.0,19.0829,19.0829,19.0164,19.0297,148000.0
2010-03-19 10:30:00,28.65,28.79,28.64,28.79,163900.0,19.0297,19.1227,19.0231,19.1227,163900.0
2010-03-19 10:40:00,28.78,28.8,28.75,28.77,107400.0,19.1161,19.1294,19.0962,19.1094,107400.0
2010-03-19 10:50:00,28.77,28.82,28.75,28.77,151200.0,19.1094,19.1426,19.0962,19.1094,151200.0
2010-03-19 11:00:00,28.78,28.88,28.76,28.87,106000.0,19.1161,19.1825,19.1028,19.1759,106000.0
2010-03-19 11:10:00,28.87,28.87,28.79,28.82,102000.0,19.1759,19.1759,19.1227,19.1426,102000.0
2010-03-19 11:20:00,28.82,28.89,28.81,28.87,68900.0,19.1426,19.1891,19.136,19.1759,68900.0
2010-03-19 11:30:00,28.88,28.89,28.81,28.82,89000.0,19.1825,19.1891,19.136,19.1426,89000.0
2010-03-19 11:40:00,28.82,28.83,28.8,28.82,76400.0,19.1426,19.1493,19.1294,19.1426,76400.0
2010-03-19 11:50:00,28.82,28.84,28.81,28.84,48300.0,19.1426,19.1559,19.136,19.1559,48300.0
2010-03-19 12:00:00,28.84,28.84,28.82,28.82,77200.0,19.1559,19.1559,19.1426,19.1426,77200.0
2010-03-19 12:10:00,28.83,28.83,28.82,28.83,55700.0,19.1493,19.1493,19.1426,19.1493,55700.0
2010-03-19 12:20:00,28.82,28.86,28.82,28.84,106200.0,19.1426,19.1692,19.1426,19.1559,106200.0
2010-03-19 12:30:00,28.84,28.86,28.82,28.85,55600.0,19.1559,19.1692,19.1426,19.1626,55600.0
2010-03-19 12:40:00,28.85,28.86,28.85,28.85,42000.0,19.1626,19.1692,19.1626,19.1626,42000.0
2010-03-19 12:50:00,28.86,28.87,28.85,28.87,75500.0,19.1692,19.1759,19.1626,19.1759,75500.0
2010-03-19 13:00:00,28.87,28.91,28.86,28.9,69000.0,19.1759,19.2024,19.1692,19.1958,69000.0
2010-03-19 13:10:00,28.89,28.94,28.89,28.94,51000.0,19.1891,19.2224,19.1891,19.2224,51000.0
2010-03-19 13:20:00,28.94,28.96,28.93,28.95,30800.0,19.2224,19.2356,19.2157,19.229,30800.0
2010-03-19 13:30:00,28.96,28.96,28.93,28.94,97500.0,19.2356,19.2356,19.2157,19.2224,97500.0
2010-03-19 13:40:00,28.95,28.95,28.89,28.89,53400.0,19.229,19.229,19.1891,19.1891,53400.0
2010-03-19 13:50:00,28.89,28.91,28.88,28.9,88800.0,19.1891,19.2024,19.1825,19.1958,88800.0
2010-03-19 14:00:00,28.89,28.92,28.89,28.91,76500.0,19.1891,19.2091,19.1891,19.2024,76500.0
2010-03-19 14:10:00,28.92,28.94,28.91,28.93,53200.0,19.2091,19.2224,19.2024,19.2157,53200.0
2010-03-19 14:20:00,28.94,28.95,28.93,28.94,57400.0,19.2224,19.229,19.2157,19.2224,57400.0
2010-03-19 14:30:00,28.93,28.95,28.93,28.94,65200.0,19.2157,19.229,19.2157,19.2224,65200.0
2010-03-19 14:40:00,28.94,28.95,28.93,28.93,53600.0,19.2224,19.229,19.2157,19.2157,53600.0
2010-03-19 14:50:00,28.94,28.98,28.93,28.97,99700.0,19.2224,19.2489,19.2157,19.2423,99700.0
2010-03-19 15:00:00,28.98,28.98,28.97,28.98,45200.0,19.2489,19.2489,19.2423,19.2489,45200.0
2010-03-19 15:10:00,28.98,29.0,28.96,28.97,145700.0,19.2489,19.2622,19.2356,19.2423,145700.0
2010-03-19 15:20:00,28.97,29.0,28.96,28.98,114900.0,19.2423,19.2622,19.2356,19.2489,114900.0
2010-03-19 15:30:00,28.98,28.98,28.85,28.89,223500.0,19.2489,19.2489,19.1626,19.1891,223500.0
2010-03-19 15:40:00,28.88,28.99,28.88,28.98,256400.0,19.1825,19.2556,19.1825,19.2489,256400.0
2010-03-19 15:50:00,28.99,29.08,28.98,29.07,774700.0,19.2556,19.3153,19.2489,19.3087,774700.0
2010-03-22 09:30:00,28.88,29.0,28.76,29.0,126600.0,19.1825,19.2622,19.1028,19.2622,126600.0
2010-03-22 09:40:00,28.99,29.1,28.99,29.04,83900.0,19.2556,19.3286,19.2556,19.2888,83900.0
2010-03-22 09:50:00,29.05,29.07,29.0,29.07,74900.0,19.2954,19.3087,19.2622,19.3087,74900.0
2010-03-22 10:00:00,29.06,29.11,29.06,29.08,91700.0,19.3021,19.3353,19.3021,19.3153,91700.0
2010-03-22 10:10:00,29.08,29.17,29.05,29.05,105400.0,19.3153,19.3751,19.2954,19.2954,105400.0
2010-03-22 10:20:00,29.05,29.09,29.04,29.09,118200.0,19.2954,19.322,19.2888,19.322,118200.0
2010-03-22 10:30:00,29.08,29.13,29.05,29.07,85400.0,19.3153,19.3486,19.2954,19.3087,85400.0
2010-03-22 10:40:00,29.07,29.1,29.04,29.1,83700.0,19.3087,19.3286,19.2888,19.3286,83700.0
2010-03-22 10:50:00,29.1,29.11,29.05,29.06,76300.0,19.3286,19.3353,19.2954,19.3021,76300.0
2010-03-22 11:00:00,29.06,29.11,29.05,29.09,86100.0,19.3021,19.3353,19.2954,19.322,86100.0
2010-03-22 11:10:00,29.09,29.11,29.07,29.09,62300.0,19.322,19.3353,19.3087,19.322,62300.0
2010-03-22 11:20:00,29.09,29.1,29.06,29.06,45700.0,19.322,19.3286,19.3021,19.3021,45700.0
2010-03-22 11:30:00,29.06,29.11,29.05,29.11,75300.0,19.3021,19.3353,19.2954,19.3353,75300.0
2010-03-22 11:40:00,29.11,29.11,29.1,29.1,30500.0,19.3353,19.3353,19.3286,19.3286,30500.0
2010-03-22 11:50:00,29.1,29.16,29.1,29.14,106700.0,19.3286,19.3685,19.3286,19.3552,106700.0
2010-03-22 12:00:00,29.14,29.15,29.1,29.11,69900.0,19.3552,19.3618,19.3286,19.3353,69900.0
2010-03-22 12:10:00,29.12,29.13,29.09,29.1,61100.0,19.3419,19.3486,19.322,19.3286,61100.0
2010-03-22 12:20:00,29.1,29.1,29.04,29.08,72900.0,19.3286,19.3286,19.2888,19.3153,72900.0
2010-03-22 12:30:00,29.09,29.16,29.09,29.15,80400.0,19.322,19.3685,19.322,19.3618,80400.0
2010-03-22 12:40:00,29.15,29.18,29.12,29.12,81300.0,19.3618,19.3818,19.3419,19.3419,81300.0
2010-03-22 12:50:00,29.12,29.13,29.09,29.11,50800.0,19.3419,19.3486,19.322,19.3353,50800.0
2010-03-22 13:00:00,29.11,29.16,29.11,29.16,77900.0,19.3353,19.3685,19.3353,19.3685,77900.0
2010-03-22 13:10:00,29.15,29.16,29.13,29.14,28100.0,19.3618,19.3685,19.3486,19.3552,28100.0
2010-03-22 13:20:00,29.14,29.14,29.1,29.1,42900.0,19.3552,19.3552,19.3286,19.3286,42900.0
2010-03-22 13:30:00,29.1,29.12,29.1,29.1,35200.0,19.3286,19.3419,19.3286,19.3286,35200.0
2010-03-22 13:40:00,29.1,29.11,29.09,29.1,54300.0,19.3286,19.3353,19.322,19.3286,54300.0
2010-03-22 13:50:00,29.09,29.15,29.09,29.12,43100.0,19.322,19.3618,19.322,19.3419,43100.0
2010-03-22 14:00:00,29.13,29.13,29.1,29.11,37600.0,19.3486,19.3486,19.3286,19.3353,37600.0
2010-03-22 14:10:00,29.11,29.12,29.1,29.11,43200.0,19.3353,19.3419,19.3286,19.3353,43200.0
2010-03-22 14:20:00,29.11,29.13,29.1,29.1,47100.0,19.3353,19.3486,19.3286,19.3286,47100.0
2010-03-22 14:30:00,29.11,29.12,29.1,29.12,44800.0,19.3353,19.3419,19.3286,19.3419,44800.0
2010-03-22 14:40:00,29.11,29.12,29.1,29.1,69000.0,19.3353,19.3419,19.3286,19.3286,69000.0
2010-03-22 14:50:00,29.1,29.17,29.1,29.15,111800.0,19.3286,19.3751,19.3286,19.3618,111800.0
2010-03-22 15:00:00,29.16,29.2,29.15,29.2,104800.0,19.3685,19.395,19.3618,19.395,104800.0
2010-03-22 15:10:00,29.2,29.25,29.19,29.24,128900.0,19.395,19.4283,19.3884,19.4216,128900.0
2010-03-22 15:20:00,29.24,29.29,29.24,29.29,220000.0,19.4216,19.4548,19.4216,19.4548,220000.0
2010-03-22 15:30:00,29.29,29.29,29.24,29.27,225500.0,19.4548,19.4548,19.4216,19.4415,225500.0
2010-03-22 15:40:00,29.26,29.32,29.26,29.31,238900.0,19.4349,19.4748,19.4349,19.4681,238900.0
2010-03-22 15:50:00,29.32,29.33,29.29,29.33,520000.0,19.4748,19.4814,19.4548,19.4814,520000.0
2010-03-23 09:30:00,29.28,29.29,28.97,29.08,194700.0,19.4482,19.4548,19.2423,19.3153,194700.0
2010-03-23 09:40:00,29.08,29.2,29.08,29.13,84700.0,19.3153,19.395,19.3153,19.3486,84700.0
2010-03-23 09:50:00,29.13,29.18,29.07,29.18,106000.0,19.3486,19.3818,19.3087,19.3818,106000.0
2010-03-23 10:00:00,29.19,29.23,29.16,29.19,112100.0,19.3884,19.415,19.3685,19.3884,112100.0
2010-03-23 10:10:00,29.19,29.19,29.14,29.15,129900.0,19.3884,19.3884,19.3552,19.3618,129900.0
2010-03-23 10:20:00,29.15,29.2,29.11,29.12,161500.0,19.3618,19.395,19.3353,19.3419,161500.0
2010-03-23 10:30:00,29.13,29.16,29.09,29.09,146600.0,19.3486,19.3685,19.322,19.322,146600.0
2010-03-23 10:40:00,29.09,29.1,29.02,29.06,127700.0,19.322,19.3286,19.2755,19.3021,127700.0
2010-03-23 10:50:00,29.07,29.11,29.03,29.06,114400.0,19.3087,19.3353,19.2821,19.3021,114400.0
2010-03-23 11:00:00,29.05,29.06,29.0,29.02,97400.0,19.2954,19.3021,19.2622,19.2755,97400.0
2010-03-23 11:10:00,29.02,29.12,29.01,29.1,96000.0,19.2755,19.3419,19.2688,19.3286,96000.0
2010-03-23 11:20:00,29.11,29.18,29.1,29.14,98500.0,19.3353,19.3818,19.3286,19.3552,98500.0
2010-03-23 11:30:00,29.15,29.17,29.12,29.14,93300.0,19.3618,19.3751,19.3419,19.3552,93300.0
2010-03-23 11:40:00,29.15,29.2,29.13,29.17,112500.0,19.3618,19.395,19.3486,19.3751,112500.0
2010-03-23 11:50:00,29.17,29.17,29.13,29.14,90700.0,19.3751,19.3751,19.3486,19.3552,90700.0
2010-03-23 12:00:00,29.14,29.16,29.12,29.13,110900.0,19.3552,19.3685,19.3419,19.3486,110900.0
2010-03-23 12:10:00,29.14,29.16,29.12,29.13,66800.0,19.3552,19.3685,19.3419,19.3486,66800.0
2010-03-23 12:20:00,29.13,29.13,29.1,29.12,43900.0,19.3486,19.3486,19.3286,19.3419,43900.0
2010-03-23 12:30:00,29.13,29.15,29.11,29.11,89900.0,19.3486,19.3618,19.3353,19.3353,89900.0
2010-03-23 12:40:00,29.11,29.13,29.06,29.09,177000.0,19.3353,19.3486,19.3021,19.322,177000.0
2010-03-23 12:50:00,29.09,29.09,29.07,29.08,33200.0,19.322,19.322,19.3087,19.3153,33200.0
2010-03-23 13:00:00,29.08,29.11,29.07,29.11,60300.0,19.3153,19.3353,19.3087,19.3353,60300.0
2010-03-23 13:10:00,29.11,29.13,29.08,29.1,71500.0,19.3353,19.3486,19.3153,19.3286,71500.0
2010-03-23 13:20:00,29.1,29.11,29.09,29.09,35300.0,19.3286,19.3353,19.322,19.322,35300.0
2010-03-23 13:30:00,29.1,29.1,29.09,29.1,28600.0,19.3286,19.3286,19.322,19.3286,28600.0
2010-03-23 13:40:00,29.09,29.12,29.09,29.09,64400.0,19.322,19.3419,19.322,19.322,64400.0
2010-03-23 13:50:00,29.09,29.12,29.08,29.11,72200.0,19.322,19.3419,19.3153,19.3353,72200.0
2010-03-23 14:00:00,29.11,29.19,29.11,29.18,69300.0,19.3353,19.3884,19.3353,19.3818,69300.0
2010-03-23 14:10:00,29.19,29.2,29.16,29.16,82300.0,19.3884,19.395,19.3685,19.3685,82300.0
2010-03-23 14:20:00,29.16,29.17,29.15,29.17,48700.0,19.3685,19.3751,19.3618,19.3751,48700.0
2010-03-23 14:30:00,29.16,29.2,29.15,29.17,98000.0,19.3685,19.395,19.3618,19.3751,98000.0
2010-03-23 14:40:00,29.18,29.2,29.16,29.16,62200.0,19.3818,19.395,19.3685,19.3685,62200.0
2010-03-23 14:50:00,29.17,29.2,29.16,29.2,53300.0,19.3751,19.395,19.3685,19.395,53300.0
2010-03-23 15:00:00,29.2,29.21,29.16,29.2,153200.0,19.395,19.4017,19.3685,19.395,153200.0
2010-03-23 15:10:00,29.2,29.26,29.19,29.26,80000.0,19.395,19.4349,19.3884,19.4349,80000.0
2010-03-23 15:20:00,29.26,29.29,29.25,29.28,145900.0,19.4349,19.4548,19.4283,19.4482,145900.0
2010-03-23 15:30:00,29.28,29.34,29.26,29.31,191000.0,19.4482,19.488,19.4349,19.4681,191000.0
2010-03-23 15:40:00,29.31,29.32,29.3,29.3,161600.0,19.4681,19.4748,19.4615,19.4615,161600.0
2010-03-23 15:50:00,29.3,29.36,29.3,29.35,357600.0,19.4615,19.5013,19.4615,19.4947,357600.0
2010-03-24 09:30:00,29.19,29.19,28.8,28.82,260400.0,19.3884,19.3884,19.1294,19.1426,260400.0
2010-03-24 09:40:00,28.82,28.86,28.72,28.78,195200.0,19.1426,19.1692,19.0762,19.1161,195200.0
2010-03-24 09:50:00,28.78,28.82,28.66,28.7,215600.0,19.1161,19.1426,19.0364,19.0629,215600.0
2010-03-24 10:00:00,28.7,28.71,28.63,28.66,214100.0,19.0629,19.0696,19.0164,19.0364,214100.0
2010-03-24 10:10:00,28.66,28.73,28.63,28.64,239400.0,19.0364,19.0829,19.0164,19.0231,239400.0
2010-03-24 10:20:00,28.63,28.65,28.55,28.56,246200.0,19.0164,19.0297,18.9633,18.97,246200.0
2010-03-24 10:30:00,28.55,28.55,28.48,28.51,226800.0,18.9633,18.9633,18.9168,18.9367,226800.0
2010-03-24 10:40:00,28.5,28.53,28.45,28.48,283400.0,18.9301,18.95,18.8969,18.9168,283400.0
2010-03-24 10:50:00,28.47,28.49,28.42,28.45,227200.0,18.9102,18.9235,18.877,18.8969,227200.0
2010-03-24 11:00:00,28.44,28.48,28.3,28.36,530700.0,18.8902,18.9168,18.7973,18.8371,530700.0
2010-03-24 11:10:00,28.35,28.38,28.3,28.3,423100.0,18.8305,18.8504,18.7973,18.7973,423100.0
2010-03-24 11:20:00,28.3,28.3,28.17,28.22,400200.0,18.7973,18.7973,18.7109,18.7441,400200.0
2010-03-24 11:30:00,28.23,28.24,28.12,28.13,258600.0,18.7508,18.7574,18.6777,18.6843,258600.0
2010-03-24 11:40:00,28.13,28.25,28.13,28.25,150300.0,18.6843,18.764,18.6843,18.764,150300.0
2010-03-24 11:50:00,28.24,28.33,28.24,28.32,132100.0,18.7574,18.8172,18.7574,18.8105,132100.0
2010-03-24 12:00:00,28.32,28.47,28.3,28.47,197200.0,18.8105,18.9102,18.7973,18.9102,197200.0
2010-03-24 12:10:00,28.46,28.47,28.41,28.42,101100.0,18.9035,18.9102,18.8703,18.877,101100.0
2010-03-24 12:20:00,28.42,28.48,28.42,28.47,73200.0,18.877,18.9168,18.877,18.9102,73200.0
2010-03-24 12:30:00,28.47,28.51,28.46,28.47,90100.0,18.9102,18.9367,18.9035,18.9102,90100.0
2010-03-24 12:40:00,28.46,28.52,28.44,28.5,159900.0,18.9035,18.9434,18.8902,18.9301,159900.0
2010-03-24 12:50:00,28.5,28.52,28.49,28.5,131900.0,18.9301,18.9434,18.9235,18.9301,131900.0
2010-03-24 13:00:00,28.51,28.51,28.47,28.48,165200.0,18.9367,18.9367,18.9102,18.9168,165200.0
2010-03-24 13:10:00,28.49,28.51,28.46,28.49,189900.0,18.9235,18.9367,18.9035,18.9235,189900.0
2010-03-24 13:20:00,28.49,28.57,28.49,28.56,200400.0,18.9235,18.9766,18.9235,18.97,200400.0
2010-03-24 13:30:00,28.57,28.57,28.46,28.5,188300.0,18.9766,18.9766,18.9035,18.9301,188300.0
2010-03-24 13:40:00,28.5,28.55,28.49,28.53,134300.0,18.9301,18.9633,18.9235,18.95,134300.0
2010-03-24 13:50:00,28.52,28.64,28.52,28.6,242000.0,18.9434,19.0231,18.9434,18.9965,242000.0
2010-03-24 14:00:00,28.6,28.63,28.57,28.6,184900.0,18.9965,19.0164,18.9766,18.9965,184900.0
2010-03-24 14:10:00,28.59,28.6,28.54,28.58,108000.0,18.9899,18.9965,18.9567,18.9832,108000.0
2010-03-24 14:20:00,28.58,28.58,28.52,28.53,105800.0,18.9832,18.9832,18.9434,18.95,105800.0
2010-03-24 14:30:00,28.52,28.53,28.49,28.5,68100.0,18.9434,18.95,18.9235,18.9301,68100.0
2010-03-24 14:40:00,28.5,28.5,28.43,28.43,142000.0,18.9301,18.9301,18.8836,18.8836,142000.0
2010-03-24 14:50:00,28.44,28.49,28.41,28.49,166000.0,18.8902,18.9235,18.8703,18.9235,166000.0
2010-03-24 15:00:00,28.48,28.49,28.46,28.46,199000.0,18.9168,18.9235,18.9035,18.9035,199000.0
2010-03-24 15:10:00,28.46,28.48,28.43,28.48,207700.0,18.9035,18.9168,18.8836,18.9168,207700.0
2010-03-24 15:20:00,28.47,28.48,28.47,28.48,139000.0,18.9102,18.9168,18.9102,18.9168,139000.0
2010-03-24 15:30:00,28.48,28.51,28.47,28.49,265200.0,18.9168,18.9367,18.9102,18.9235,265200.0
2010-03-24 15:40:00,28.5,28.5,28.46,28.47,265400.0,18.9301,18.9301,18.9035,18.9102,265400.0
2010-03-24 15:50:00,28.47,28.5,28.45,28.5,632000.0,18.9102,18.9301,18.8969,18.9301,632000.0
2010-03-25 09:30:00,28.66,28.74,28.35,28.36,282000.0,19.0364,19.0895,18.8305,18.8371,282000.0
2010-03-25 09:40:00,28.36,28.53,28.35,28.4,130100.0,18.8371,18.95,18.8305,18.8637,130100.0
2010-03-25 09:50:00,28.39,28.48,28.39,28.39,124400.0,18.857,18.9168,18.857,18.857,124400.0
2010-03-25 10:00:00,28.4,28.46,28.37,28.42,60900.0,18.8637,18.9035,18.8437,18.877,60900.0
2010-03-25 10:10:00,28.41,28.42,28.35,28.35,101100.0,18.8703,18.877,18.8305,18.8305,101100.0
2010-03-25 10:20:00,28.35,28.37,28.29,28.31,86200.0,18.8305,18.8437,18.7906,18.8039,86200.0
2010-03-25 10:30:00,28.31,28.39,28.3,28.39,69600.0,18.8039,18.857,18.7973,18.857,69600.0
2010-03-25 10:40:00,28.4,28.45,28.39,28.43,114000.0,18.8637,18.8969,18.857,18.8836,114000.0
2010-03-25 10:50:00,28.43,28.46,28.42,28.45,104700.0,18.8836,18.9035,18.877,18.8969,104700.0
2010-03-25 11:00:00,28.45,28.46,28.42,28.42,91500.0,18.8969,18.9035,18.877,18.877,91500.0
2010-03-25 11:10:00,28.42,28.47,28.41,28.47,86700.0,18.877,18.9102,18.8703,18.9102,86700.0
2010-03-25 11:20:00,28.47,28.54,28.47,28.53,177700.0,18.9102,18.9567,18.9102,18.95,177700.0
2010-03-25 11:30:00,28.53,28.54,28.49,28.51,158300.0,18.95,18.9567,18.9235,18.9367,158300.0
2010-03-25 11:40:00,28.51,28.54,28.51,28.54,70000.0,18.9367,18.9567,18.9367,18.9567,70000.0
2010-03-25 11:50:00,28.54,28.56,28.53,28.55,111000.0,18.9567,18.97,18.95,18.9633,111000.0
2010-03-25 12:00:00,28.54,28.6,28.54,28.59,104700.0,18.9567,18.9965,18.9567,18.9899,104700.0
2010-03-25 12:10:00,28.6,28.6,28.58,28.59,85300.0,18.9965,18.9965,18.9832,18.9899,85300.0
2010-03-25 12:20:00,28.58,28.66,28.58,28.59,104800.0,18.9832,19.0364,18.9832,18.9899,104800.0
2010-03-25 12:30:00,28.59,28.59,28.58,28.58,54500.0,18.9899,18.9899,18.9832,18.9832,54500.0
2010-03-25 12:40:00,28.59,28.62,28.58,28.61,123300.0,18.9899,19.0098,18.9832,19.0032,123300.0
2010-03-25 12:50:00,28.61,28.63,28.59,28.6,87700.0,19.0032,19.0164,18.9899,18.9965,87700.0
2010-03-25 13:00:00,28.6,28.62,28.55,28.61,224000.0,18.9965,19.0098,18.9633,19.0032,224000.0
2010-03-25 13:10:00,28.61,28.62,28.6,28.6,56500.0,19.0032,19.0098,18.9965,18.9965,56500.0
2010-03-25 13:20:00,28.6,28.64,28.6,28.64,43100.0,18.9965,19.0231,18.9965,19.0231,43100.0
2010-03-25 13:30:00,28.63,28.64,28.6,28.61,118700.0,19.0164,19.0231,18.9965,19.0032,118700.0
2010-03-25 13:40:00,28.61,28.62,28.51,28.52,167800.0,19.0032,19.0098,18.9367,18.9434,167800.0
2010-03-25 13:50:00,28.52,28.52,28.44,28.49,290900.0,18.9434,18.9434,18.8902,18.9235,290900.0
2010-03-25 14:00:00,28.49,28.52,28.49,28.52,90600.0,18.9235,18.9434,18.9235,18.9434,90600.0
2010-03-25 14:10:00,28.51,28.52,28.47,28.5,103100.0,18.9367,18.9434,18.9102,18.9301,103100.0
2010-03-25 14:20:00,28.5,28.5,28.41,28.43,84000.0,18.9301,18.9301,18.8703,18.8836,84000.0
2010-03-25 14:30:00,28.43,28.46,28.42,28.46,78600.0,18.8836,18.9035,18.877,18.9035,78600.0
2010-03-25 14:40:00,28.46,28.46,28.42,28.45,97300.0,18.9035,18.9035,18.877,18.8969,97300.0
2010-03-25 14:50:00,28.45,28.49,28.44,28.48,129000.0,18.8969,18.9235,18.8902,18.9168,129000.0
2010-03-25 15:00:00,28.48,28.5,28.47,28.5,213800.0,18.9168,18.9301,18.9102,18.9301,213800.0
2010-03-25 15:10:00,28.5,28.5,28.45,28.45,80200.0,18.9301,18.9301,18.8969,18.8969,80200.0
2010-03-25 15:20:00,28.46,28.46,28.39,28.39,120500.0,18.9035,18.9035,18.857,18.857,120500.0
2010-03-25 15:30:00,28.4,28.41,28.31,28.32,275600.0,18.8637,18.8703,18.8039,18.8105,275600.0
2010-03-25 15:40:00,28.32,28.34,28.25,28.26,364900.0,18.8105,18.8238,18.764,18.7707,364900.0
2010-03-25 15:50:00,28.27,28.3,28.24,28.27,524900.0,18.7773,18.7973,18.7574,18.7773,524900.0
2010-03-26 09:30:00,28.45,28.56,28.37,28.44,130700.0,18.8969,18.97,18.8437,18.8902,130700.0
2010-03-26 09:40:00,28.44,28.47,28.32,28.35,88200.0,18.8902,18.9102,18.8105,18.8305,88200.0
2010-03-26 09:50:00,28.34,28.37,28.3,28.32,116100.0,18.8238,18.8437,18.7973,18.8105,116100.0
2010-03-26 10:00:00,28.32,28.41,28.32,28.4,84200.0,18.8105,18.8703,18.8105,18.8637,84200.0
2010-03-26 10:10:00,28.41,28.44,28.38,28.38,105000.0,18.8703,18.8902,18.8504,18.8504,105000.0
2010-03-26 10:20:00,28.38,28.4,28.28,28.4,151900.0,18.8504,18.8637,18.784,18.8637,151900.0
2010-03-26 10:30:00,28.4,28.41,28.32,28.32,113300.0,18.8637,18.8703,18.8105,18.8105,113300.0
2010-03-26 10:40:00,28.32,28.34,28.28,28.29,137300.0,18.8105,18.8238,18.784,18.7906,137300.0
2010-03-26 10:50:00,28.29,28.32,28.25,28.29,108300.0,18.7906,18.8105,18.764,18.7906,108300.0
2010-03-26 11:00:00,28.3,28.32,28.26,28.26,104300.0,18.7973,18.8105,18.7707,18.7707,104300.0
2010-03-26 11:10:00,28.26,28.27,28.19,28.24,184100.0,18.7707,18.7773,18.7242,18.7574,184100.0
2010-03-26 11:20:00,28.24,28.26,28.23,28.26,82000.0,18.7574,18.7707,18.7508,18.7707,82000.0
2010-03-26 11:30:00,28.25,28.27,28.25,28.26,56100.0,18.764,18.7773,18.764,18.7707,56100.0
2010-03-26 11:40:00,28.27,28.27,28.19,28.2,204900.0,18.7773,18.7773,18.7242,18.7308,204900.0
2010-03-26 11:50:00,28.19,28.21,28.17,28.19,137200.0,18.7242,18.7375,18.7109,18.7242,137200.0
2010-03-26 12:00:00,28.2,28.25,28.18,28.24,321300.0,18.7308,18.764,18.7175,18.7574,321300.0
2010-03-26 12:10:00,28.24,28.24,28.19,28.2,153800.0,18.7574,18.7574,18.7242,18.7308,153800.0
2010-03-26 12:20:00,28.19,28.2,28.16,28.19,163500.0,18.7242,18.7308,18.7043,18.7242,163500.0
2010-03-26 12:30:00,28.18,28.19,28.16,28.16,101100.0,18.7175,18.7242,18.7043,18.7043,101100.0
2010-03-26 12:40:00,28.17,28.17,28.15,28.17,66800.0,18.7109,18.7109,18.6976,18.7109,66800.0
2010-03-26 12:50:00,28.17,28.18,28.13,28.16,116400.0,18.7109,18.7175,18.6843,18.7043,116400.0
2010-03-26 13:00:00,28.15,28.17,28.1,28.11,116900.0,18.6976,18.7109,18.6644,18.6711,116900.0
2010-03-26 13:10:00,28.11,28.14,28.11,28.12,87200.0,18.6711,18.691,18.6711,18.6777,87200.0
2010-03-26 13:20:00,28.12,28.13,28.11,28.11,63700.0,18.6777,18.6843,18.6711,18.6711,63700.0
2010-03-26 13:30:00,28.11,28.14,28.11,28.14,64900.0,18.6711,18.691,18.6711,18.691,64900.0
2010-03-26 13:40:00,28.14,28.15,28.11,28.12,206200.0,18.691,18.6976,18.6711,18.6777,206200.0
2010-03-26 13:50:00,28.13,28.13,28.1,28.12,60900.0,18.6843,18.6843,18.6644,18.6777,60900.0
2010-03-26 14:00:00,28.12,28.14,28.06,28.12,169600.0,18.6777,18.691,18.6378,18.6777,169600.0
2010-03-26 14:10:00,28.12,28.19,28.11,28.17,68700.0,18.6777,18.7242,18.6711,18.7109,68700.0
2010-03-26 14:20:00,28.17,28.22,28.15,28.2,81800.0,18.7109,18.7441,18.6976,18.7308,81800.0
2010-03-26 14:30:00,28.2,28.24,28.2,28.23,90200.0,18.7308,18.7574,18.7308,18.7508,90200.0
2010-03-26 14:40:00,28.22,28.24,28.21,28.22,58400.0,18.7441,18.7574,18.7375,18.7441,58400.0
2010-03-26 14:50:00,28.23,28.23,28.2,28.2,62300.0,18.7508,18.7508,18.7308,18.7308,62300.0
2010-03-26 15:00:00,28.2,28.26,28.2,28.25,86500.0,18.7308,18.7707,18.7308,18.764,86500.0
2010-03-26 15:10:00,28.24,28.27,28.24,28.27,72900.0,18.7574,18.7773,18.7574,18.7773,72900.0
2010-03-26 15:20:00,28.26,28.29,28.25,28.27,196400.0,18.7707,18.7906,18.764,18.7773,196400.0
2010-03-26 15:30:00,28.28,28.33,28.26,28.33,267100.0,18.784,18.8172,18.7707,18.8172,267100.0
2010-03-26 15:40:00,28.32,28.34,28.26,28.33,299200.0,18.8105,18.8238,18.7707,18.8172,299200.0
2010-03-26 15:50:00,28.34,28.42,28.33,28.4,893100.0,18.8238,18.877,18.8172,18.8637,893100.0
2010-03-29 09:30:00,29.08,29.08,28.69,28.73,491700.0,19.3153,19.3153,19.0563,19.0829,491700.0
2010-03-29 09:40:00,28.73,28.82,28.72,28.8,265300.0,19.0829,19.1426,19.0762,19.1294,265300.0
2010-03-29 09:50:00,28.79,28.94,28.79,28.84,309500.0,19.1227,19.2224,19.1227,19.1559,309500.0
2010-03-29 10:00:00,28.83,28.91,28.82,28.86,169500.0,19.1493,19.2024,19.1426,19.1692,169500.0
2010-03-29 10:10:00,28.87,28.9,28.83,28.84,130900.0,19.1759,19.1958,19.1493,19.1559,130900.0
2010-03-29 10:20:00,28.84,28.93,28.83,28.93,280800.0,19.1559,19.2157,19.1493,19.2157,280800.0
2010-03-29 10:30:00,28.92,28.95,28.91,28.92,265700.0,19.2091,19.229,19.2024,19.2091,265700.0
2010-03-29 10:40:00,28.93,28.93,28.88,28.9,163200.0,19.2157,19.2157,19.1825,19.1958,163200.0
2010-03-29 10:50:00,28.9,28.94,28.86,28.94,198900.0,19.1958,19.2224,19.1692,19.2224,198900.0
2010-03-29 11:00:00,28.93,28.95,28.88,28.93,269400.0,19.2157,19.229,19.1825,19.2157,269400.0
2010-03-29 11:10:00,28.94,29.04,28.94,29.04,277000.0,19.2224,19.2888,19.2224,19.2888,277000.0
2010-03-29 11:20:00,29.02,29.13,29.02,29.09,334200.0,19.2755,19.3486,19.2755,19.322,334200.0
2010-03-29 11:30:00,29.09,29.1,28.99,29.0,200700.0,19.322,19.3286,19.2556,19.2622,200700.0
2010-03-29 11:40:00,29.0,29.0,28.92,28.96,135400.0,19.2622,19.2622,19.2091,19.2356,135400.0
2010-03-29 11:50:00,28.96,29.0,28.93,28.98,114200.0,19.2356,19.2622,19.2157,19.2489,114200.0
2010-03-29 12:00:00,28.98,28.99,28.94,28.95,104500.0,19.2489,19.2556,19.2224,19.229,104500.0
2010-03-29 12:10:00,28.94,28.95,28.94,28.95,69000.0,19.2224,19.229,19.2224,19.229,69000.0
2010-03-29 12:20:00,28.94,28.95,28.92,28.95,78200.0,19.2224,19.229,19.2091,19.229,78200.0
2010-03-29 12:30:00,28.94,28.95,28.93,28.93,52100.0,19.2224,19.229,19.2157,19.2157,52100.0
2010-03-29 12:40:00,28.93,29.0,28.92,28.99,106300.0,19.2157,19.2622,19.2091,19.2556,106300.0
2010-03-29 12:50:00,28.99,29.0,28.93,28.94,66100.0,19.2556,19.2622,19.2157,19.2224,66100.0
2010-03-29 13:00:00,28.94,29.0,28.94,28.98,110600.0,19.2224,19.2622,19.2224,19.2489,110600.0
2010-03-29 13:10:00,28.98,29.01,28.96,29.01,168600.0,19.2489,19.2688,19.2356,19.2688,168600.0
2010-03-29 13:20:00,29.0,29.02,28.99,29.01,66400.0,19.2622,19.2755,19.2556,19.2688,66400.0
2010-03-29 13:30:00,29.0,29.08,29.0,29.02,196000.0,19.2622,19.3153,19.2622,19.2755,196000.0
2010-03-29 13:40:00,29.03,29.03,28.94,29.0,121600.0,19.2821,19.2821,19.2224,19.2622,121600.0
2010-03-29 13:50:00,29.0,29.01,28.99,29.0,98300.0,19.2622,19.2688,19.2556,19.2622,98300.0
2010-03-29 14:00:00,29.01,29.02,29.0,29.0,71300.0,19.2688,19.2755,19.2622,19.2622,71300.0
2010-03-29 14:10:00,29.0,29.03,29.0,29.0,74800.0,19.2622,19.2821,19.2622,19.2622,74800.0
2010-03-29 14:20:00,29.0,29.03,29.0,29.02,58600.0,19.2622,19.2821,19.2622,19.2755,58600.0
2010-03-29 14:30:00,29.03,29.04,28.95,28.96,164300.0,19.2821,19.2888,19.229,19.2356,164300.0
2010-03-29 14:40:00,28.96,29.0,28.95,28.97,326600.0,19.2356,19.2622,19.229,19.2423,326600.0
2010-03-29 14:50:00,28.97,28.98,28.94,28.97,107100.0,19.2423,19.2489,19.2224,19.2423,107100.0
2010-03-29 15:00:00,28.97,28.98,28.96,28.97,108900.0,19.2423,19.2489,19.2356,19.2423,108900.0
2010-03-29 15:10:00,28.96,28.97,28.96,28.96,64600.0,19.2356,19.2423,19.2356,19.2356,64600.0
2010-03-29 15:20:00,28.96,28.99,28.95,28.98,99100.0,19.2356,19.2556,19.229,19.2489,99100.0
2010-03-29 15:30:00,28.98,28.99,28.98,28.98,101200.0,19.2489,19.2556,19.2489,19.2489,101200.0
2010-03-29 15:40:00,28.99,29.01,28.98,29.01,192700.0,19.2556,19.2688,19.2489,19.2688,192700.0
2010-03-29 15:50:00,29.0,29.01,29.0,29.01,544900.0,19.2622,19.2688,19.2622,19.2688,544900.0
2010-03-30 09:30:00,29.0,29.09,28.75,28.76,234600.0,19.2622,19.322,19.0962,19.1028,234600.0
2010-03-30 09:40:00,28.76,28.83,28.64,28.71,275900.0,19.1028,19.1493,19.0231,19.0696,275900.0
2010-03-30 09:50:00,28.72,28.89,28.72,28.85,105200.0,19.0762,19.1891,19.0762,19.1626,105200.0
2010-03-30 10:00:00,28.85,28.94,28.8,28.94,123600.0,19.1626,19.2224,19.1294,19.2224,123600.0
2010-03-30 10:10:00,28.93,28.93,28.77,28.77,105900.0,19.2157,19.2157,19.1094,19.1094,105900.0
2010-03-30 10:20:00,28.77,28.84,28.75,28.8,134700.0,19.1094,19.1559,19.0962,19.1294,134700.0
2010-03-30 10:30:00,28.8,28.85,28.79,28.81,145000.0,19.1294,19.1626,19.1227,19.136,145000.0
2010-03-30 10:40:00,28.81,28.91,28.81,28.87,164500.0,19.136,19.2024,19.136,19.1759,164500.0
2010-03-30 10:50:00,28.87,28.89,28.8,28.82,181200.0,19.1759,19.1891,19.1294,19.1426,181200.0
2010-03-30 11:00:00,28.82,28.84,28.78,28.78,141400.0,19.1426,19.1559,19.1161,19.1161,141400.0
2010-03-30 11:10:00,28.78,28.78,28.75,28.77,109000.0,19.1161,19.1161,19.0962,19.1094,109000.0
2010-03-30 11:20:00,28.77,28.78,28.75,28.75,126200.0,19.1094,19.1161,19.0962,19.0962,126200.0
2010-03-30 11:30:00,28.75,28.76,28.75,28.76,100000.0,19.0962,19.1028,19.0962,19.1028,100000.0
2010-03-30 11:40:00,28.75,28.79,28.75,28.77,120900.0,19.0962,19.1227,19.0962,19.1094,120900.0
2010-03-30 11:50:00,28.77,28.79,28.75,28.76,58000.0,19.1094,19.1227,19.0962,19.1028,58000.0
2010-03-30 12:00:00,28.77,28.89,28.75,28.85,223200.0,19.1094,19.1891,19.0962,19.1626,223200.0
2010-03-30 12:10:00,28.85,28.86,28.83,28.84,67900.0,19.1626,19.1692,19.1493,19.1559,67900.0
2010-03-30 12:20:00,28.85,28.86,28.83,28.86,40000.0,19.1626,19.1692,19.1493,19.1692,40000.0
2010-03-30 12:30:00,28.85,28.86,28.83,28.84,54800.0,19.1626,19.1692,19.1493,19.1559,54800.0
2010-03-30 12:40:00,28.83,28.84,28.83,28.84,39800.0,19.1493,19.1559,19.1493,19.1559,39800.0
2010-03-30 12:50:00,28.83,28.84,28.83,28.84,30400.0,19.1493,19.1559,19.1493,19.1559,30400.0
2010-03-30 13:00:00,28.83,28.84,28.83,28.83,65500.0,19.1493,19.1559,19.1493,19.1493,65500.0
2010-03-30 13:10:00,28.83,28.84,28.81,28.83,83800.0,19.1493,19.1559,19.136,19.1493,83800.0
2010-03-30 13:20:00,28.83,28.83,28.79,28.8,104400.0,19.1493,19.1493,19.1227,19.1294,104400.0
2010-03-30 13:30:00,28.8,28.8,28.77,28.78,72300.0,19.1294,19.1294,19.1094,19.1161,72300.0
2010-03-30 13:40:00,28.77,28.78,28.75,28.77,156900.0,19.1094,19.1161,19.0962,19.1094,156900.0
2010-03-30 13:50:00,28.76,28.8,28.76,28.79,114500.0,19.1028,19.1294,19.1028,19.1227,114500.0
2010-03-30 14:00:00,28.79,28.84,28.79,28.84,70200.0,19.1227,19.1559,19.1227,19.1559,70200.0
2010-03-30 14:10:00,28.83,28.85,28.83,28.84,63100.0,19.1493,19.1626,19.1493,19.1559,63100.0
2010-03-30 14:20:00,28.84,28.87,28.84,28.85,61000.0,19.1559,19.1759,19.1559,19.1626,61000.0
2010-03-30 14:30:00,28.85,28.86,28.83,28.84,95700.0,19.1626,19.1692,19.1493,19.1559,95700.0
2010-03-30 14:40:00,28.85,28.88,28.84,28.84,165900.0,19.1626,19.1825,19.1559,19.1559,165900.0
2010-03-30 14:50:00,28.84,28.9,28.84,28.89,101400.0,19.1559,19.1958,19.1559,19.1891,101400.0
2010-03-30 15:00:00,28.89,28.9,28.87,28.88,88500.0,19.1891,19.1958,19.1759,19.1825,88500.0
2010-03-30 15:10:00,28.87,28.88,28.85,28.85,75100.0,19.1759,19.1825,19.1626,19.1626,75100.0
2010-03-30 15:20:00,28.85,28.86,28.82,28.86,157500.0,19.1626,19.1692,19.1426,19.1692,157500.0
2010-03-30 15:30:00,28.85,28.87,28.83,28.87,229700.0,19.1626,19.1759,19.1493,19.1759,229700.0
2010-03-30 15:40:00,28.86,28.91,28.85,28.85,262500.0,19.1692,19.2024,19.1626,19.1626,262500.0
2010-03-30 15:50:00,28.86,28.93,28.85,28.92,568400.0,19.1692,19.2157,19.1626,19.2091,568400.0
2010-03-31 09:30:00,28.91,28.91,28.65,28.75,196800.0,19.2024,19.2024,19.0297,19.0962,196800.0
2010-03-31 09:40:00,28.76,28.76,28.52,28.52,130200.0,19.1028,19.1028,18.9434,18.9434,130200.0
2010-03-31 09:50:00,28.53,28.72,28.53,28.69,133100.0,18.95,19.0762,18.95,19.0563,133100.0
2010-03-31 10:00:00,28.7,28.75,28.65,28.67,86200.0,19.0629,19.0962,19.0297,19.043,86200.0
2010-03-31 10:10:00,28.67,28.7,28.65,28.67,79400.0,19.043,19.0629,19.0297,19.043,79400.0
2010-03-31 10:20:00,28.66,28.71,28.65,28.69,43000.0,19.0364,19.0696,19.0297,19.0563,43000.0
2010-03-31 10:30:00,28.69,28.78,28.66,28.7,141400.0,19.0563,19.1161,19.0364,19.0629,141400.0
2010-03-31 10:40:00,28.71,28.73,28.65,28.71,51300.0,19.0696,19.0829,19.0297,19.0696,51300.0
2010-03-31 10:50:00,28.7,28.71,28.67,28.69,28500.0,19.0629,19.0696,19.043,19.0563,28500.0
2010-03-31 11:00:00,28.69,28.77,28.69,28.77,82600.0,19.0563,19.1094,19.0563,19.1094,82600.0
2010-03-31 11:10:00,28.78,28.81,28.74,28.8,75900.0,19.1161,19.136,19.0895,19.1294,75900.0
2010-03-31 11:20:00,28.81,28.88,28.79,28.88,159400.0,19.136,19.1825,19.1227,19.1825,159400.0
2010-03-31 11:30:00,28.88,28.89,28.83,28.86,57000.0,19.1825,19.1891,19.1493,19.1692,57000.0
2010-03-31 11:40:00,28.87,28.9,28.85,28.85,39100.0,19.1759,19.1958,19.1626,19.1626,39100.0
2010-03-31 11:50:00,28.86,28.89,28.84,28.86,43600.0,19.1692,19.1891,19.1559,19.1692,43600.0
2010-03-31 12:00:00,28.86,28.91,28.86,28.91,37100.0,19.1692,19.2024,19.1692,19.2024,37100.0
2010-03-31 12:10:00,28.91,28.95,28.9,28.95,64000.0,19.2024,19.229,19.1958,19.229,64000.0
2010-03-31 12:20:00,28.94,29.02,28.94,28.98,296400.0,19.2224,19.2755,19.2224,19.2489,296400.0
2010-03-31 12:30:00,28.97,28.98,28.94,28.98,31500.0,19.2423,19.2489,19.2224,19.2489,31500.0
2010-03-31 12:40:00,28.98,29.02,28.97,28.99,60700.0,19.2489,19.2755,19.2423,19.2556,60700.0
2010-03-31 12:50:00,29.0,29.0,28.95,28.95,55700.0,19.2622,19.2622,19.229,19.229,55700.0
2010-03-31 13:00:00,28.95,28.96,28.93,28.94,50500.0,19.229,19.2356,19.2157,19.2224,50500.0
2010-03-31 13:10:00,28.94,28.97,28.92,28.97,53900.0,19.2224,19.2423,19.2091,19.2423,53900.0
2010-03-31 13:20:00,28.96,28.99,28.95,28.99,47500.0,19.2356,19.2556,19.229,19.2556,47500.0
2010-03-31 13:30:00,28.99,28.99,28.97,28.97,34600.0,19.2556,19.2556,19.2423,19.2423,34600.0
2010-03-31 13:40:00,28.98,28.98,28.96,28.97,72500.0,19.2489,19.2489,19.2356,19.2423,72500.0
2010-03-31 13:50:00,28.97,28.97,28.95,28.96,58900.0,19.2423,19.2423,19.229,19.2356,58900.0
2010-03-31 14:00:00,28.96,29.0,28.95,28.98,79500.0,19.2356,19.2622,19.229,19.2489,79500.0
2010-03-31 14:10:00,28.97,28.99,28.97,28.98,55900.0,19.2423,19.2556,19.2423,19.2489,55900.0
2010-03-31 14:20:00,28.98,28.99,28.97,28.98,59800.0,19.2489,19.2556,19.2423,19.2489,59800.0
2010-03-31 14:30:00,28.99,28.99,28.93,28.93,140400.0,19.2556,19.2556,19.2157,19.2157,140400.0
2010-03-31 14:40:00,28.94,28.95,28.9,28.92,116300.0,19.2224,19.229,19.1958,19.2091,116300.0
2010-03-31 14:50:00,28.91,28.92,28.88,28.9,83600.0,19.2024,19.2091,19.1825,19.1958,83600.0
2010-03-31 15:00:00,28.9,28.92,28.88,28.89,130900.0,19.1958,19.2091,19.1825,19.1891,130900.0
2010-03-31 15:10:00,28.89,28.89,28.85,28.89,110900.0,19.1891,19.1891,19.1626,19.1891,110900.0
2010-03-31 15:20:00,28.89,28.9,28.86,28.9,179300.0,19.1891,19.1958,19.1692,19.1958,179300.0
2010-03-31 15:30:00,28.9,28.9,28.86,28.86,110300.0,19.1958,19.1958,19.1692,19.1692,110300.0
2010-03-31 15:40:00,28.86,28.87,28.81,28.81,226600.0,19.1692,19.1759,19.136,19.136,226600.0
2010-03-31 15:50:00,28.82,28.89,28.8,28.88,454700.0,19.1426,19.1891,19.1294,19.1825,454700.0
2010-04-01 09:30:00,28.97,29.2,28.97,29.16,189000.0,19.2423,19.395,19.2423,19.3685,189000.0
2010-04-01 09:40:00,29.16,29.2,29.09,29.09,104500.0,19.3685,19.395,19.322,19.322,104500.0
2010-04-01 09:50:00,29.1,29.17,29.06,29.15,126800.0,19.3286,19.3751,19.3021,19.3618,126800.0
2010-04-01 10:00:00,29.15,29.17,29.03,29.07,159800.0,19.3618,19.3751,19.2821,19.3087,159800.0
2010-04-01 10:10:00,29.07,29.08,29.0,29.02,164100.0,19.3087,19.3153,19.2622,19.2755,164100.0
2010-04-01 10:20:00,29.02,29.08,29.01,29.08,113100.0,19.2755,19.3153,19.2688,19.3153,113100.0
2010-04-01 10:30:00,29.08,29.14,29.07,29.09,58800.0,19.3153,19.3552,19.3087,19.322,58800.0
2010-04-01 10:40:00,29.09,29.12,29.09,29.12,84300.0,19.322,19.3419,19.322,19.3419,84300.0
2010-04-01 10:50:00,29.11,29.11,29.02,29.02,74300.0,19.3353,19.3353,19.2755,19.2755,74300.0
2010-04-01 11:00:00,29.02,29.03,28.98,28.98,69800.0,19.2755,19.2821,19.2489,19.2489,69800.0
2010-04-01 11:10:00,28.98,29.02,28.96,29.02,54200.0,19.2489,19.2755,19.2356,19.2755,54200.0
2010-04-01 11:20:00,29.01,29.08,29.01,29.08,60900.0,19.2688,19.3153,19.2688,19.3153,60900.0
2010-04-01 11:30:00,29.08,29.11,29.05,29.11,83400.0,19.3153,19.3353,19.2954,19.3353,83400.0
2010-04-01 11:40:00,29.11,29.13,29.09,29.09,43000.0,19.3353,19.3486,19.322,19.322,43000.0
2010-04-01 11:50:00,29.1,29.1,29.05,29.06,61600.0,19.3286,19.3286,19.2954,19.3021,61600.0
2010-04-01 12:00:00,29.05,29.05,29.0,29.02,64100.0,19.2954,19.2954,19.2622,19.2755,64100.0
2010-04-01 12:10:00,29.01,29.06,29.01,29.05,27500.0,19.2688,19.3021,19.2688,19.2954,27500.0
2010-04-01 12:20:00,29.05,29.05,29.04,29.05,12700.0,19.2954,19.2954,19.2888,19.2954,12700.0
2010-04-01 12:30:00,29.05,29.05,29.01,29.01,38500.0,19.2954,19.2954,19.2688,19.2688,38500.0
2010-04-01 12:40:00,29.0,29.0,28.99,28.99,31300.0,19.2622,19.2622,19.2556,19.2556,31300.0
2010-04-01 12:50:00,28.99,29.0,28.96,28.96,31500.0,19.2556,19.2622,19.2356,19.2356,31500.0
2010-04-01 13:00:00,28.97,28.97,28.96,28.97,21400.0,19.2423,19.2423,19.2356,19.2423,21400.0
2010-04-01 13:10:00,28.96,28.97,28.96,28.96,11400.0,19.2356,19.2423,19.2356,19.2356,11400.0
2010-04-01 13:20:00,28.96,28.99,28.96,28.99,51500.0,19.2356,19.2556,19.2356,19.2556,51500.0
2010-04-01 13:30:00,28.98,29.04,28.98,29.04,30100.0,19.2489,19.2888,19.2489,19.2888,30100.0
2010-04-01 13:40:00,29.04,29.04,29.02,29.03,79700.0,19.2888,19.2888,19.2755,19.2821,79700.0
2010-04-01 13:50:00,29.03,29.04,28.97,29.04,58900.0,19.2821,19.2888,19.2423,19.2888,58900.0
2010-04-01 14:00:00,29.03,29.05,28.99,29.0,81200.0,19.2821,19.2954,19.2556,19.2622,81200.0
2010-04-01 14:10:00,29.0,29.0,28.97,28.98,45000.0,19.2622,19.2622,19.2423,19.2489,45000.0
2010-04-01 14:20:00,28.99,28.99,28.93,28.98,99800.0,19.2556,19.2556,19.2157,19.2489,99800.0
2010-04-01 14:30:00,28.97,29.01,28.93,28.93,81100.0,19.2423,19.2688,19.2157,19.2157,81100.0
2010-04-01 14:40:00,28.93,28.97,28.91,28.96,71300.0,19.2157,19.2423,19.2024,19.2356,71300.0
2010-04-01 14:50:00,28.96,28.99,28.95,28.98,47700.0,19.2356,19.2556,19.229,19.2489,47700.0
2010-04-01 15:00:00,28.98,28.98,28.93,28.94,64700.0,19.2489,19.2489,19.2157,19.2224,64700.0
2010-04-01 15:10:00,28.94,28.95,28.89,28.89,96700.0,19.2224,19.229,19.1891,19.1891,96700.0
2010-04-01 15:20:00,28.89,28.91,28.89,28.91,44400.0,19.1891,19.2024,19.1891,19.2024,44400.0
2010-04-01 15:30:00,28.91,29.03,28.9,29.03,218800.0,19.2024,19.2821,19.1958,19.2821,218800.0
2010-04-01 15:40:00,29.03,29.09,29.02,29.09,321700.0,19.2821,19.322,19.2755,19.322,321700.0
2010-04-01 15:50:00,29.09,29.11,29.03,29.11,437700.0,19.322,19.3353,19.2821,19.3353,437700.0
2010-04-05 09:30:00,29.26,29.26,28.95,29.01,178400.0,19.4349,19.4349,19.229,19.2688,178400.0
2010-04-05 09:40:00,29.01,29.1,28.99,29.08,61800.0,19.2688,19.3286,19.2556,19.3153,61800.0
2010-04-05 09:50:00,29.09,29.12,29.07,29.1,71100.0,19.322,19.3419,19.3087,19.3286,71100.0
2010-04-05 10:00:00,29.11,29.12,29.05,29.07,63300.0,19.3353,19.3419,19.2954,19.3087,63300.0
2010-04-05 10:10:00,29.07,29.1,29.01,29.02,100900.0,19.3087,19.3286,19.2688,19.2755,100900.0
2010-04-05 10:20:00,29.02,29.02,29.0,29.01,58400.0,19.2755,19.2755,19.2622,19.2688,58400.0
2010-04-05 10:30:00,29.01,29.01,28.97,28.98,74000.0,19.2688,19.2688,19.2423,19.2489,74000.0
2010-04-05 10:40:00,28.99,28.99,28.92,28.93,99800.0,19.2556,19.2556,19.2091,19.2157,99800.0
2010-04-05 10:50:00,28.92,28.97,28.9,28.92,144800.0,19.2091,19.2423,19.1958,19.2091,144800.0
2010-04-05 11:00:00,28.92,28.93,28.87,28.88,126600.0,19.2091,19.2157,19.1759,19.1825,126600.0
2010-04-05 11:10:00,28.88,28.88,28.83,28.84,44500.0,19.1825,19.1825,19.1493,19.1559,44500.0
2010-04-05 11:20:00,28.84,28.88,28.83,28.83,131700.0,19.1559,19.1825,19.1493,19.1493,131700.0
2010-04-05 11:30:00,28.83,28.83,28.72,28.74,126500.0,19.1493,19.1493,19.0762,19.0895,126500.0
2010-04-05 11:40:00,28.74,28.74,28.7,28.7,95800.0,19.0895,19.0895,19.0629,19.0629,95800.0
2010-04-05 11:50:00,28.71,28.71,28.67,28.67,111000.0,19.0696,19.0696,19.043,19.043,111000.0
2010-04-05 12:00:00,28.67,28.71,28.67,28.69,220200.0,19.043,19.0696,19.043,19.0563,220200.0
2010-04-05 12:10:00,28.7,28.81,28.69,28.81,118800.0,19.0629,19.136,19.0563,19.136,118800.0
2010-04-05 12:20:00,28.81,28.81,28.79,28.81,82900.0,19.136,19.136,19.1227,19.136,82900.0
2010-04-05 12:30:00,28.81,28.83,28.76,28.76,51100.0,19.136,19.1493,19.1028,19.1028,51100.0
2010-04-05 12:40:00,28.76,28.77,28.73,28.74,46600.0,19.1028,19.1094,19.0829,19.0895,46600.0
2010-04-05 12:50:00,28.74,28.75,28.71,28.72,107000.0,19.0895,19.0962,19.0696,19.0762,107000.0
2010-04-05 13:00:00,28.71,28.71,28.66,28.67,147300.0,19.0696,19.0696,19.0364,19.043,147300.0
2010-04-05 13:10:00,28.66,28.67,28.62,28.65,191200.0,19.0364,19.043,19.0098,19.0297,191200.0
2010-04-05 13:20:00,28.65,28.69,28.65,28.68,129700.0,19.0297,19.0563,19.0297,19.0497,129700.0
2010-04-05 13:30:00,28.68,28.69,28.63,28.63,59900.0,19.0497,19.0563,19.0164,19.0164,59900.0
2010-04-05 13:40:00,28.63,28.64,28.61,28.62,54600.0,19.0164,19.0231,19.0032,19.0098,54600.0
2010-04-05 13:50:00,28.62,28.62,28.55,28.57,182100.0,19.0098,19.0098,18.9633,18.9766,182100.0
2010-04-05 14:00:00,28.56,28.59,28.55,28.56,237200.0,18.97,18.9899,18.9633,18.97,237200.0
2010-04-05 14:10:00,28.57,28.57,28.56,28.57,24800.0,18.9766,18.9766,18.97,18.9766,24800.0
2010-04-05 14:20:00,28.57,28.57,28.51,28.56,139600.0,18.9766,18.9766,18.9367,18.97,139600.0
2010-04-05 14:30:00,28.55,28.58,28.53,28.54,128900.0,18.9633,18.9832,18.95,18.9567,128900.0
2010-04-05 14:40:00,28.54,28.58,28.53,28.57,88500.0,18.9567,18.9832,18.95,18.9766,88500.0
2010-04-05 14:50:00,28.56,28.57,28.5,28.51,118600.0,18.97,18.9766,18.9301,18.9367,118600.0
2010-04-05 15:00:00,28.51,28.54,28.45,28.45,232700.0,18.9367,18.9567,18.8969,18.8969,232700.0
2010-04-05 15:10:00,28.45,28.45,28.32,28.33,439800.0,18.8969,18.8969,18.8105,18.8172,439800.0
2010-04-05 15:20:00,28.33,28.45,28.32,28.45,325000.0,18.8172,18.8969,18.8105,18.8969,325000.0
2010-04-05 15:30:00,28.44,28.49,28.41,28.42,519300.0,18.8902,18.9235,18.8703,18.877,519300.0
2010-04-05 15:40:00,28.41,28.42,28.37,28.38,384600.0,18.8703,18.877,18.8437,18.8504,384600.0
2010-04-05 15:50:00,28.39,28.45,28.37,28.44,978000.0,18.857,18.8969,18.8437,18.8902,978000.0
2010-04-06 09:30:00,28.46,28.46,28.12,28.34,349400.0,18.9035,18.9035,18.6777,18.8238,349400.0
2010-04-06 09:40:00,28.34,28.47,28.33,28.45,174600.0,18.8238,18.9102,18.8172,18.8969,174600.0
2010-04-06 09:50:00,28.44,28.47,28.3,28.33,146500.0,18.8902,18.9102,18.7973,18.8172,146500.0
2010-04-06 10:00:00,28.32,28.36,28.25,28.28,162500.0,18.8105,18.8371,18.764,18.784,162500.0
2010-04-06 10:10:00,28.28,28.35,28.25,28.34,163700.0,18.784,18.8305,18.764,18.8238,163700.0
2010-04-06 10:20:00,28.35,28.35,28.27,28.34,107400.0,18.8305,18.8305,18.7773,18.8238,107400.0
2010-04-06 10:30:00,28.34,28.39,28.28,28.29,129400.0,18.8238,18.857,18.784,18.7906,129400.0
2010-04-06 10:40:00,28.28,28.38,28.27,28.38,198400.0,18.784,18.8504,18.7773,18.8504,198400.0
2010-04-06 10:50:00,28.38,28.41,28.36,28.39,201500.0,18.8504,18.8703,18.8371,18.857,201500.0
2010-04-06 11:00:00,28.39,28.39,28.33,28.39,280400.0,18.857,18.857,18.8172,18.857,280400.0
2010-04-06 11:10:00,28.39,28.48,28.38,28.47,203300.0,18.857,18.9168,18.8504,18.9102,203300.0
2010-04-06 11:20:00,28.47,28.47,28.37,28.39,152800.0,18.9102,18.9102,18.8437,18.857,152800.0
2010-04-06 11:30:00,28.4,28.42,28.37,28.41,132300.0,18.8637,18.877,18.8437,18.8703,132300.0
2010-04-06 11:40:00,28.41,28.41,28.36,28.37,155900.0,18.8703,18.8703,18.8371,18.8437,155900.0
2010-04-06 11:50:00,28.37,28.39,28.35,28.37,123000.0,18.8437,18.857,18.8305,18.8437,123000.0
2010-04-06 12:00:00,28.37,28.44,28.37,28.42,188300.0,18.8437,18.8902,18.8437,18.877,188300.0
2010-04-06 12:10:00,28.42,28.42,28.39,28.4,114100.0,18.877,18.877,18.857,18.8637,114100.0
2010-04-06 12:20:00,28.39,28.41,28.37,28.41,93200.0,18.857,18.8703,18.8437,18.8703,93200.0
2010-04-06 12:30:00,28.4,28.41,28.38,28.39,51300.0,18.8637,18.8703,18.8504,18.857,51300.0
2010-04-06 12:40:00,28.39,28.39,28.38,28.38,75100.0,18.857,18.857,18.8504,18.8504,75100.0
2010-04-06 12:50:00,28.39,28.41,28.36,28.36,103100.0,18.857,18.8703,18.8371,18.8371,103100.0
2010-04-06 13:00:00,28.36,28.37,28.35,28.36,77000.0,18.8371,18.8437,18.8305,18.8371,77000.0
2010-04-06 13:10:00,28.36,28.4,28.36,28.36,171600.0,18.8371,18.8637,18.8371,18.8371,171600.0
2010-04-06 13:20:00,28.36,28.37,28.31,28.31,126100.0,18.8371,18.8437,18.8039,18.8039,126100.0
2010-04-06 13:30:00,28.31,28.32,28.3,28.31,111400.0,18.8039,18.8105,18.7973,18.8039,111400.0
2010-04-06 13:40:00,28.31,28.31,28.27,28.27,104800.0,18.8039,18.8039,18.7773,18.7773,104800.0
2010-04-06 13:50:00,28.27,28.3,28.27,28.28,74200.0,18.7773,18.7973,18.7773,18.784,74200.0
2010-04-06 14:00:00,28.28,28.33,28.27,28.3,136000.0,18.784,18.8172,18.7773,18.7973,136000.0
2010-04-06 14:10:00,28.3,28.34,28.3,28.31,158300.0,18.7973,18.8238,18.7973,18.8039,158300.0
2010-04-06 14:20:00,28.3,28.32,28.29,28.31,299400.0,18.7973,18.8105,18.7906,18.8039,299400.0
2010-04-06 14:30:00,28.32,28.34,28.31,28.32,109000.0,18.8105,18.8238,18.8039,18.8105,109000.0
2010-04-06 14:40:00,28.32,28.33,28.27,28.27,115700.0,18.8105,18.8172,18.7773,18.7773,115700.0
2010-04-06 14:50:00,28.27,28.29,28.25,28.26,217900.0,18.7773,18.7906,18.764,18.7707,217900.0
2010-04-06 15:00:00,28.27,28.27,28.24,28.24,297700.0,18.7773,18.7773,18.7574,18.7574,297700.0
2010-04-06 15:10:00,28.24,28.25,28.22,28.23,182300.0,18.7574,18.764,18.7441,18.7508,182300.0
2010-04-06 15:20:00,28.24,28.25,28.2,28.2,200200.0,18.7574,18.764,18.7308,18.7308,200200.0
2010-04-06 15:30:00,28.2,28.21,28.18,28.19,280500.0,18.7308,18.7375,18.7175,18.7242,280500.0
2010-04-06 15:40:00,28.18,28.2,28.17,28.19,269600.0,18.7175,18.7308,18.7109,18.7242,269600.0
2010-04-06 15:50:00,28.19,28.23,28.17,28.23,715100.0,18.7242,18.7508,18.7109,18.7508,715100.0
2010-04-07 09:30:00,28.11,28.28,28.03,28.21,308500.0,18.6711,18.784,18.6179,18.7375,308500.0
2010-04-07 09:40:00,28.19,28.27,28.17,28.27,104600.0,18.7242,18.7773,18.7109,18.7773,104600.0
2010-04-07 09:50:00,28.27,28.31,28.25,28.28,121200.0,18.7773,18.8039,18.764,18.784,121200.0
2010-04-07 10:00:00,28.28,28.3,28.25,28.26,123600.0,18.784,18.7973,18.764,18.7707,123600.0
2010-04-07 10:10:00,28.26,28.28,28.24,28.27,127500.0,18.7707,18.784,18.7574,18.7773,127500.0
2010-04-07 10:20:00,28.26,28.28,28.21,28.25,136800.0,18.7707,18.784,18.7375,18.764,136800.0
2010-04-07 10:30:00,28.24,28.25,28.2,28.22,136800.0,18.7574,18.764,18.7308,18.7441,136800.0
2010-04-07 10:40:00,28.22,28.22,28.17,28.18,102000.0,18.7441,18.7441,18.7109,18.7175,102000.0
2010-04-07 10:50:00,28.18,28.2,28.14,28.18,154900.0,18.7175,18.7308,18.691,18.7175,154900.0
2010-04-07 11:00:00,28.18,28.26,28.15,28.25,111400.0,18.7175,18.7707,18.6976,18.764,111400.0
2010-04-07 11:10:00,28.25,28.28,28.24,28.25,187500.0,18.764,18.784,18.7574,18.764,187500.0
2010-04-07 11:20:00,28.25,28.26,28.2,28.22,95800.0,18.764,18.7707,18.7308,18.7441,95800.0
2010-04-07 11:30:00,28.22,28.24,28.2,28.23,185200.0,18.7441,18.7574,18.7308,18.7508,185200.0
2010-04-07 11:40:00,28.24,28.24,28.2,28.22,100300.0,18.7574,18.7574,18.7308,18.7441,100300.0
2010-04-07 11:50:00,28.23,28.25,28.21,28.23,389700.0,18.7508,18.764,18.7375,18.7508,389700.0
2010-04-07 12:00:00,28.24,28.25,28.22,28.24,84600.0,18.7574,18.764,18.7441,18.7574,84600.0
2010-04-07 12:10:00,28.23,28.26,28.23,28.25,111800.0,18.7508,18.7707,18.7508,18.764,111800.0
2010-04-07 12:20:00,28.26,28.28,28.25,28.26,57900.0,18.7707,18.784,18.764,18.7707,57900.0
2010-04-07 12:30:00,28.27,28.27,28.25,28.25,34100.0,18.7773,18.7773,18.764,18.764,34100.0
2010-04-07 12:40:00,28.25,28.26,28.25,28.25,69100.0,18.764,18.7707,18.764,18.764,69100.0
2010-04-07 12:50:00,28.25,28.26,28.23,28.25,102800.0,18.764,18.7707,18.7508,18.764,102800.0
2010-04-07 13:00:00,28.25,28.31,28.24,28.29,134600.0,18.764,18.8039,18.7574,18.7906,134600.0
2010-04-07 13:10:00,28.29,28.3,28.25,28.25,155500.0,18.7906,18.7973,18.764,18.764,155500.0
2010-04-07 13:20:00,28.25,28.29,28.24,28.28,154900.0,18.764,18.7906,18.7574,18.784,154900.0
2010-04-07 13:30:00,28.27,28.29,28.26,28.27,89600.0,18.7773,18.7906,18.7707,18.7773,89600.0
2010-04-07 13:40:00,28.27,28.3,28.21,28.23,102900.0,18.7773,18.7973,18.7375,18.7508,102900.0
2010-04-07 13:50:00,28.24,28.28,28.23,28.27,65700.0,18.7574,18.784,18.7508,18.7773,65700.0
2010-04-07 14:00:00,28.28,28.29,28.25,28.29,70400.0,18.784,18.7906,18.764,18.7906,70400.0
2010-04-07 14:10:00,28.29,28.34,28.27,28.31,354100.0,18.7906,18.8238,18.7773,18.8039,354100.0
2010-04-07 14:20:00,28.31,28.33,28.27,28.33,118200.0,18.8039,18.8172,18.7773,18.8172,118200.0
2010-04-07 14:30:00,28.33,28.34,28.29,28.31,84000.0,18.8172,18.8238,18.7906,18.8039,84000.0
2010-04-07 14:40:00,28.3,28.31,28.26,28.26,60500.0,18.7973,18.8039,18.7707,18.7707,60500.0
2010-04-07 14:50:00,28.26,28.28,28.22,28.25,84600.0,18.7707,18.784,18.7441,18.764,84600.0
2010-04-07 15:00:00,28.24,28.26,28.16,28.18,222000.0,18.7574,18.7707,18.7043,18.7175,222000.0
2010-04-07 15:10:00,28.17,28.19,28.14,28.19,198000.0,18.7109,18.7242,18.691,18.7242,198000.0
2010-04-07 15:20:00,28.18,28.2,28.18,28.19,128800.0,18.7175,18.7308,18.7175,18.7242,128800.0
2010-04-07 15:30:00,28.18,28.21,28.16,28.21,149000.0,18.7175,18.7375,18.7043,18.7375,149000.0
2010-04-07 15:40:00,28.2,28.21,28.16,28.17,154400.0,18.7308,18.7375,18.7043,18.7109,154400.0
2010-04-07 15:50:00,28.16,28.29,28.16,28.25,553200.0,18.7043,18.7906,18.7043,18.764,553200.0
2010-04-08 09:30:00,28.13,28.19,28.06,28.12,279200.0,18.6843,18.7242,18.6378,18.6777,279200.0
2010-04-08 09:40:00,28.12,28.19,28.1,28.19,152200.0,18.6777,18.7242,18.6644,18.7242,152200.0
2010-04-08 09:50:00,28.19,28.23,28.08,28.13,140700.0,18.7242,18.7508,18.6511,18.6843,140700.0
2010-04-08 10:00:00,28.14,28.22,28.12,28.18,159200.0,18.691,18.7441,18.6777,18.7175,159200.0
2010-04-08 10:10:00,28.18,28.2,28.15,28.19,74400.0,18.7175,18.7308,18.6976,18.7242,74400.0
2010-04-08 10:20:00,28.19,28.27,28.19,28.23,121000.0,18.7242,18.7773,18.7242,18.7508,121000.0
2010-04-08 10:30:00,28.23,28.29,28.2,28.26,416700.0,18.7508,18.7906,18.7308,18.7707,416700.0
2010-04-08 10:40:00,28.25,28.26,28.19,28.19,104600.0,18.764,18.7707,18.7242,18.7242,104600.0
2010-04-08 10:50:00,28.19,28.22,28.19,28.21,58800.0,18.7242,18.7441,18.7242,18.7375,58800.0
2010-04-08 11:00:00,28.21,28.24,28.2,28.21,136700.0,18.7375,18.7574,18.7308,18.7375,136700.0
2010-04-08 11:10:00,28.22,28.22,28.2,28.21,61400.0,18.7441,18.7441,18.7308,18.7375,61400.0
2010-04-08 11:20:00,28.2,28.23,28.16,28.16,114600.0,18.7308,18.7508,18.7043,18.7043,114600.0
2010-04-08 11:30:00,28.16,28.2,28.16,28.2,68000.0,18.7043,18.7308,18.7043,18.7308,68000.0
2010-04-08 11:40:00,28.2,28.2,28.15,28.16,47400.0,18.7308,18.7308,18.6976,18.7043,47400.0
2010-04-08 11:50:00,28.15,28.17,28.12,28.12,142900.0,18.6976,18.7109,18.6777,18.6777,142900.0
2010-04-08 12:00:00,28.13,28.13,28.08,28.09,117900.0,18.6843,18.6843,18.6511,18.6578,117900.0
2010-04-08 12:10:00,28.09,28.11,28.08,28.09,69600.0,18.6578,18.6711,18.6511,18.6578,69600.0
2010-04-08 12:20:00,28.09,28.11,28.09,28.1,46300.0,18.6578,18.6711,18.6578,18.6644,46300.0
2010-04-08 12:30:00,28.1,28.1,28.05,28.07,103300.0,18.6644,18.6644,18.6312,18.6445,103300.0
2010-04-08 12:40:00,28.08,28.08,28.05,28.06,68500.0,18.6511,18.6511,18.6312,18.6378,68500.0
2010-04-08 12:50:00,28.06,28.07,28.05,28.07,43100.0,18.6378,18.6445,18.6312,18.6445,43100.0
2010-04-08 13:00:00,28.06,28.1,28.06,28.07,68700.0,18.6378,18.6644,18.6378,18.6445,68700.0
2010-04-08 13:10:00,28.08,28.1,28.04,28.05,121400.0,18.6511,18.6644,18.6246,18.6312,121400.0
2010-04-08 13:20:00,28.04,28.06,28.04,28.05,129900.0,18.6246,18.6378,18.6246,18.6312,129900.0
2010-04-08 13:30:00,28.04,28.06,28.01,28.02,180700.0,18.6246,18.6378,18.6046,18.6113,180700.0
2010-04-08 13:40:00,28.02,28.06,28.01,28.04,186900.0,18.6113,18.6378,18.6046,18.6246,186900.0
2010-04-08 13:50:00,28.05,28.06,28.02,28.04,184400.0,18.6312,18.6378,18.6113,18.6246,184400.0
2010-04-08 14:00:00,28.03,28.05,28.01,28.02,137200.0,18.6179,18.6312,18.6046,18.6113,137200.0
2010-04-08 14:10:00,28.03,28.06,28.02,28.03,85100.0,18.6179,18.6378,18.6113,18.6179,85100.0
2010-04-08 14:20:00,28.04,28.04,28.01,28.01,101100.0,18.6246,18.6246,18.6046,18.6046,101100.0
2010-04-08 14:30:00,28.02,28.02,27.99,28.0,195000.0,18.6113,18.6113,18.5913,18.598,195000.0
2010-04-08 14:40:00,28.0,28.07,27.99,28.04,227600.0,18.598,18.6445,18.5913,18.6246,227600.0
2010-04-08 14:50:00,28.05,28.07,28.02,28.02,97800.0,18.6312,18.6445,18.6113,18.6113,97800.0
2010-04-08 15:00:00,28.02,28.07,28.01,28.04,190900.0,18.6113,18.6445,18.6046,18.6246,190900.0
2010-04-08 15:10:00,28.05,28.08,28.04,28.06,180500.0,18.6312,18.6511,18.6246,18.6378,180500.0
2010-04-08 15:20:00,28.05,28.06,28.01,28.01,127400.0,18.6312,18.6378,18.6046,18.6046,127400.0
2010-04-08 15:30:00,28.02,28.04,27.97,28.03,386700.0,18.6113,18.6246,18.5781,18.6179,386700.0
2010-04-08 15:40:00,28.02,28.04,28.01,28.03,197000.0,18.6113,18.6246,18.6046,18.6179,197000.0
2010-04-08 15:50:00,28.03,28.06,28.01,28.05,552200.0,18.6179,18.6378,18.6046,18.6312,552200.0
2010-04-09 09:30:00,28.09,28.23,28.08,28.12,127100.0,18.6578,18.7508,18.6511,18.6777,127100.0
2010-04-09 09:40:00,28.12,28.16,28.1,28.16,80500.0,18.6777,18.7043,18.6644,18.7043,80500.0
2010-04-09 09:50:00,28.15,28.17,28.08,28.1,90800.0,18.6976,18.7109,18.6511,18.6644,90800.0
2010-04-09 10:00:00,28.09,28.19,28.09,28.15,60500.0,18.6578,18.7242,18.6578,18.6976,60500.0
2010-04-09 10:10:00,28.15,28.19,28.14,28.16,92700.0,18.6976,18.7242,18.691,18.7043,92700.0
2010-04-09 10:20:00,28.17,28.17,28.06,28.12,133700.0,18.7109,18.7109,18.6378,18.6777,133700.0
2010-04-09 10:30:00,28.12,28.14,28.04,28.09,160000.0,18.6777,18.691,18.6246,18.6578,160000.0
2010-04-09 10:40:00,28.09,28.17,28.08,28.13,57400.0,18.6578,18.7109,18.6511,18.6843,57400.0
2010-04-09 10:50:00,28.13,28.15,28.09,28.12,110900.0,18.6843,18.6976,18.6578,18.6777,110900.0
2010-04-09 11:00:00,28.12,28.16,28.11,28.11,112100.0,18.6777,18.7043,18.6711,18.6711,112100.0
2010-04-09 11:10:00,28.11,28.22,28.11,28.18,89100.0,18.6711,18.7441,18.6711,18.7175,89100.0
2010-04-09 11:20:00,28.18,28.2,28.09,28.19,226800.0,18.7175,18.7308,18.6578,18.7242,226800.0
2010-04-09 11:30:00,28.18,28.21,28.16,28.19,43200.0,18.7175,18.7375,18.7043,18.7242,43200.0
2010-04-09 11:40:00,28.2,28.21,28.12,28.13,104700.0,18.7308,18.7375,18.6777,18.6843,104700.0
2010-04-09 11:50:00,28.12,28.16,28.1,28.13,123600.0,18.6777,18.7043,18.6644,18.6843,123600.0
2010-04-09 12:00:00,28.13,28.16,28.13,28.15,28000.0,18.6843,18.7043,18.6843,18.6976,28000.0
2010-04-09 12:10:00,28.16,28.2,28.15,28.2,57200.0,18.7043,18.7308,18.6976,18.7308,57200.0
2010-04-09 12:20:00,28.2,28.22,28.19,28.21,37000.0,18.7308,18.7441,18.7242,18.7375,37000.0
2010-04-09 12:30:00,28.21,28.23,28.2,28.22,44200.0,18.7375,18.7508,18.7308,18.7441,44200.0
2010-04-09 12:40:00,28.22,28.23,28.18,28.18,46800.0,18.7441,18.7508,18.7175,18.7175,46800.0
2010-04-09 12:50:00,28.17,28.2,28.16,28.18,50000.0,18.7109,18.7308,18.7043,18.7175,50000.0
2010-04-09 13:00:00,28.18,28.18,28.12,28.14,46900.0,18.7175,18.7175,18.6777,18.691,46900.0
2010-04-09 13:10:00,28.14,28.17,28.13,28.16,32100.0,18.691,18.7109,18.6843,18.7043,32100.0
2010-04-09 13:20:00,28.16,28.17,28.13,28.13,69800.0,18.7043,18.7109,18.6843,18.6843,69800.0
2010-04-09 13:30:00,28.13,28.16,28.13,28.15,79600.0,18.6843,18.7043,18.6843,18.6976,79600.0
2010-04-09 13:40:00,28.15,28.15,28.12,28.12,82900.0,18.6976,18.6976,18.6777,18.6777,82900.0
2010-04-09 13:50:00,28.12,28.19,28.11,28.13,270500.0,18.6777,18.7242,18.6711,18.6843,270500.0
2010-04-09 14:00:00,28.13,28.19,28.11,28.19,85800.0,18.6843,18.7242,18.6711,18.7242,85800.0
2010-04-09 14:10:00,28.19,28.23,28.18,28.22,76100.0,18.7242,18.7508,18.7175,18.7441,76100.0
2010-04-09 14:20:00,28.22,28.26,28.22,28.25,79100.0,18.7441,18.7707,18.7441,18.764,79100.0
2010-04-09 14:30:00,28.26,28.27,28.25,28.26,71000.0,18.7707,18.7773,18.764,18.7707,71000.0
2010-04-09 14:40:00,28.27,28.28,28.25,28.27,40600.0,18.7773,18.784,18.764,18.7773,40600.0
2010-04-09 14:50:00,28.27,28.27,28.24,28.26,57500.0,18.7773,18.7773,18.7574,18.7707,57500.0
2010-04-09 15:00:00,28.25,28.25,28.22,28.23,98200.0,18.764,18.764,18.7441,18.7508,98200.0
2010-04-09 15:10:00,28.23,28.24,28.22,28.23,39200.0,18.7508,18.7574,18.7441,18.7508,39200.0
2010-04-09 15:20:00,28.24,28.26,28.23,28.25,54100.0,18.7574,18.7707,18.7508,18.764,54100.0
2010-04-09 15:30:00,28.25,28.26,28.23,28.23,136000.0,18.764,18.7707,18.7508,18.7508,136000.0
2010-04-09 15:40:00,28.23,28.25,28.23,28.23,128900.0,18.7508,18.764,18.7508,18.7508,128900.0
2010-04-09 15:50:00,28.24,28.3,28.23,28.27,500000.0,18.7574,18.7973,18.7508,18.7773,500000.0
2010-04-12 09:30:00,28.16,28.2,28.05,28.14,216300.0,18.7043,18.7308,18.6312,18.691,216300.0
2010-04-12 09:40:00,28.14,28.2,28.13,28.17,94900.0,18.691,18.7308,18.6843,18.7109,94900.0
2010-04-12 09:50:00,28.18,28.22,28.09,28.09,147100.0,18.7175,18.7441,18.6578,18.6578,147100.0
2010-04-12 10:00:00,28.09,28.17,28.09,28.14,63700.0,18.6578,18.7109,18.6578,18.691,63700.0
2010-04-12 10:10:00,28.15,28.16,28.11,28.12,79200.0,18.6976,18.7043,18.6711,18.6777,79200.0
2010-04-12 10:20:00,28.13,28.18,28.13,28.17,47900.0,18.6843,18.7175,18.6843,18.7109,47900.0
2010-04-12 10:30:00,28.17,28.17,28.08,28.09,107400.0,18.7109,18.7109,18.6511,18.6578,107400.0
2010-04-12 10:40:00,28.09,28.11,28.08,28.09,104100.0,18.6578,18.6711,18.6511,18.6578,104100.0
2010-04-12 10:50:00,28.1,28.12,28.08,28.08,86800.0,18.6644,18.6777,18.6511,18.6511,86800.0
2010-04-12 11:00:00,28.08,28.15,28.08,28.14,166500.0,18.6511,18.6976,18.6511,18.691,166500.0
2010-04-12 11:10:00,28.14,28.2,28.13,28.16,79900.0,18.691,18.7308,18.6843,18.7043,79900.0
2010-04-12 11:20:00,28.16,28.22,28.14,28.16,64100.0,18.7043,18.7441,18.691,18.7043,64100.0
2010-04-12 11:30:00,28.16,28.21,28.12,28.21,106300.0,18.7043,18.7375,18.6777,18.7375,106300.0
2010-04-12 11:40:00,28.21,28.28,28.21,28.25,52900.0,18.7375,18.784,18.7375,18.764,52900.0
2010-04-12 11:50:00,28.24,28.3,28.24,28.24,73500.0,18.7574,18.7973,18.7574,18.7574,73500.0
2010-04-12 12:00:00,28.23,28.26,28.22,28.23,46600.0,18.7508,18.7707,18.7441,18.7508,46600.0
2010-04-12 12:10:00,28.24,28.29,28.24,28.27,28600.0,18.7574,18.7906,18.7574,18.7773,28600.0
2010-04-12 12:20:00,28.27,28.27,28.21,28.25,66100.0,18.7773,18.7773,18.7375,18.764,66100.0
2010-04-12 12:30:00,28.25,28.26,28.22,28.22,59000.0,18.764,18.7707,18.7441,18.7441,59000.0
2010-04-12 12:40:00,28.22,28.23,28.2,28.2,64400.0,18.7441,18.7508,18.7308,18.7308,64400.0
2010-04-12 12:50:00,28.2,28.24,28.17,28.18,147000.0,18.7308,18.7574,18.7109,18.7175,147000.0
2010-04-12 13:00:00,28.17,28.23,28.17,28.23,61200.0,18.7109,18.7508,18.7109,18.7508,61200.0
2010-04-12 13:10:00,28.23,28.27,28.23,28.26,59900.0,18.7508,18.7773,18.7508,18.7707,59900.0
2010-04-12 13:20:00,28.27,28.32,28.26,28.32,73200.0,18.7773,18.8105,18.7707,18.8105,73200.0
2010-04-12 13:30:00,28.31,28.32,28.28,28.3,59900.0,18.8039,18.8105,18.784,18.7973,59900.0
2010-04-12 13:40:00,28.31,28.32,28.29,28.31,53300.0,18.8039,18.8105,18.7906,18.8039,53300.0
2010-04-12 13:50:00,28.32,28.32,28.28,28.29,46300.0,18.8105,18.8105,18.784,18.7906,46300.0
2010-04-12 14:00:00,28.29,28.3,28.28,28.29,84100.0,18.7906,18.7973,18.784,18.7906,84100.0
2010-04-12 14:10:00,28.3,28.32,28.29,28.31,71400.0,18.7973,18.8105,18.7906,18.8039,71400.0
2010-04-12 14:20:00,28.31,28.31,28.3,28.3,49100.0,18.8039,18.8039,18.7973,18.7973,49100.0
2010-04-12 14:30:00,28.3,28.33,28.3,28.33,94100.0,18.7973,18.8172,18.7973,18.8172,94100.0
2010-04-12 14:40:00,28.33,28.34,28.29,28.32,92100.0,18.8172,18.8238,18.7906,18.8105,92100.0
2010-04-12 14:50:00,28.33,28.34,28.32,28.32,84600.0,18.8172,18.8238,18.8105,18.8105,84600.0
2010-04-12 15:00:00,28.33,28.34,28.31,28.33,92300.0,18.8172,18.8238,18.8039,18.8172,92300.0
2010-04-12 15:10:00,28.33,28.34,28.33,28.34,65800.0,18.8172,18.8238,18.8172,18.8238,65800.0
2010-04-12 15:20:00,28.33,28.35,28.3,28.35,121600.0,18.8172,18.8305,18.7973,18.8305,121600.0
2010-04-12 15:30:00,28.35,28.35,28.31,28.34,134600.0,18.8305,18.8305,18.8039,18.8238,134600.0
2010-04-12 15:40:00,28.34,28.35,28.29,28.32,209200.0,18.8238,18.8305,18.7906,18.8105,209200.0
2010-04-12 15:50:00,28.33,28.36,28.32,28.36,276500.0,18.8172,18.8371,18.8105,18.8371,276500.0
2010-04-13 09:30:00,28.36,28.5,28.34,28.37,224200.0,18.8371,18.9301,18.8238,18.8437,224200.0
2010-04-13 09:40:00,28.36,28.43,28.36,28.42,146600.0,18.8371,18.8836,18.8371,18.877,146600.0
2010-04-13 09:50:00,28.42,28.45,28.32,28.32,196700.0,18.877,18.8969,18.8105,18.8105,196700.0
2010-04-13 10:00:00,28.32,28.33,28.17,28.23,364100.0,18.8105,18.8172,18.7109,18.7508,364100.0
2010-04-13 10:10:00,28.24,28.24,28.17,28.17,148000.0,18.7574,18.7574,18.7109,18.7109,148000.0
2010-04-13 10:20:00,28.17,28.18,28.07,28.07,173200.0,18.7109,18.7175,18.6445,18.6445,173200.0
2010-04-13 10:30:00,28.07,28.15,28.03,28.14,191200.0,18.6445,18.6976,18.6179,18.691,191200.0
2010-04-13 10:40:00,28.15,28.21,28.11,28.12,139500.0,18.6976,18.7375,18.6711,18.6777,139500.0
2010-04-13 10:50:00,28.12,28.17,28.11,28.13,64300.0,18.6777,18.7109,18.6711,18.6843,64300.0
2010-04-13 11:00:00,28.14,28.17,28.13,28.13,60400.0,18.691,18.7109,18.6843,18.6843,60400.0
2010-04-13 11:10:00,28.14,28.14,28.08,28.13,88500.0,18.691,18.691,18.6511,18.6843,88500.0
2010-04-13 11:20:00,28.13,28.18,28.13,28.13,56700.0,18.6843,18.7175,18.6843,18.6843,56700.0
2010-04-13 11:30:00,28.13,28.14,28.09,28.11,63800.0,18.6843,18.691,18.6578,18.6711,63800.0
2010-04-13 11:40:00,28.12,28.16,28.11,28.15,75300.0,18.6777,18.7043,18.6711,18.6976,75300.0
2010-04-13 11:50:00,28.14,28.17,28.09,28.17,64600.0,18.691,18.7109,18.6578,18.7109,64600.0
2010-04-13 12:00:00,28.17,28.19,28.15,28.16,84700.0,18.7109,18.7242,18.6976,18.7043,84700.0
2010-04-13 12:10:00,28.16,28.22,28.15,28.22,73800.0,18.7043,18.7441,18.6976,18.7441,73800.0
2010-04-13 12:20:00,28.22,28.23,28.16,28.2,42900.0,18.7441,18.7508,18.7043,18.7308,42900.0
2010-04-13 12:30:00,28.19,28.2,28.12,28.15,73000.0,18.7242,18.7308,18.6777,18.6976,73000.0
2010-04-13 12:40:00,28.15,28.18,28.12,28.14,50900.0,18.6976,18.7175,18.6777,18.691,50900.0
2010-04-13 12:50:00,28.15,28.19,28.14,28.17,50400.0,18.6976,18.7242,18.691,18.7109,50400.0
2010-04-13 13:00:00,28.17,28.18,28.15,28.16,42000.0,18.7109,18.7175,18.6976,18.7043,42000.0
2010-04-13 13:10:00,28.16,28.18,28.14,28.14,59900.0,18.7043,18.7175,18.691,18.691,59900.0
2010-04-13 13:20:00,28.14,28.16,28.12,28.15,54900.0,18.691,18.7043,18.6777,18.6976,54900.0
2010-04-13 13:30:00,28.15,28.17,28.15,28.17,43900.0,18.6976,18.7109,18.6976,18.7109,43900.0
2010-04-13 13:40:00,28.18,28.21,28.13,28.17,87800.0,18.7175,18.7375,18.6843,18.7109,87800.0
2010-04-13 13:50:00,28.17,28.18,28.13,28.15,101900.0,18.7109,18.7175,18.6843,18.6976,101900.0
2010-04-13 14:00:00,28.16,28.16,28.1,28.1,103700.0,18.7043,18.7043,18.6644,18.6644,103700.0
2010-04-13 14:10:00,28.1,28.11,28.09,28.1,57100.0,18.6644,18.6711,18.6578,18.6644,57100.0
2010-04-13 14:20:00,28.11,28.13,28.09,28.1,94600.0,18.6711,18.6843,18.6578,18.6644,94600.0
2010-04-13 14:30:00,28.1,28.14,28.09,28.13,83000.0,18.6644,18.691,18.6578,18.6843,83000.0
2010-04-13 14:40:00,28.13,28.17,28.12,28.15,114000.0,18.6843,18.7109,18.6777,18.6976,114000.0
2010-04-13 14:50:00,28.15,28.17,28.12,28.13,96100.0,18.6976,18.7109,18.6777,18.6843,96100.0
2010-04-13 15:00:00,28.12,28.15,28.12,28.14,40800.0,18.6777,18.6976,18.6777,18.691,40800.0
2010-04-13 15:10:00,28.15,28.19,28.11,28.19,95900.0,18.6976,18.7242,18.6711,18.7242,95900.0
2010-04-13 15:20:00,28.19,28.24,28.16,28.16,162100.0,18.7242,18.7574,18.7043,18.7043,162100.0
2010-04-13 15:30:00,28.17,28.17,28.13,28.17,166800.0,18.7109,18.7109,18.6843,18.7109,166800.0
2010-04-13 15:40:00,28.17,28.19,28.15,28.19,219000.0,18.7109,18.7242,18.6976,18.7242,219000.0
2010-04-13 15:50:00,28.19,28.22,28.15,28.17,507800.0,18.7242,18.7441,18.6976,18.7109,507800.0
2010-04-14 09:30:00,28.32,28.36,28.15,28.21,420800.0,18.8105,18.8371,18.6976,18.7375,420800.0
2010-04-14 09:40:00,28.2,28.25,28.18,28.19,185800.0,18.7308,18.764,18.7175,18.7242,185800.0
2010-04-14 09:50:00,28.2,28.2,28.1,28.1,154000.0,18.7308,18.7308,18.6644,18.6644,154000.0
2010-04-14 10:00:00,28.1,28.23,28.08,28.23,260100.0,18.6644,18.7508,18.6511,18.7508,260100.0
2010-04-14 10:10:00,28.23,28.23,28.15,28.21,197700.0,18.7508,18.7508,18.6976,18.7375,197700.0
2010-04-14 10:20:00,28.21,28.27,28.16,28.27,143400.0,18.7375,18.7773,18.7043,18.7773,143400.0
2010-04-14 10:30:00,28.27,28.27,28.19,28.2,234800.0,18.7773,18.7773,18.7242,18.7308,234800.0
2010-04-14 10:40:00,28.2,28.23,28.19,28.2,399400.0,18.7308,18.7508,18.7242,18.7308,399400.0
2010-04-14 10:50:00,28.21,28.27,28.19,28.24,198700.0,18.7375,18.7773,18.7242,18.7574,198700.0
2010-04-14 11:00:00,28.25,28.25,28.21,28.22,108100.0,18.764,18.764,18.7375,18.7441,108100.0
2010-04-14 11:10:00,28.21,28.23,28.19,28.22,211700.0,18.7375,18.7508,18.7242,18.7441,211700.0
2010-04-14 11:20:00,28.23,28.27,28.2,28.26,114100.0,18.7508,18.7773,18.7308,18.7707,114100.0
2010-04-14 11:30:00,28.27,28.27,28.21,28.27,91100.0,18.7773,18.7773,18.7375,18.7773,91100.0
2010-04-14 11:40:00,28.27,28.3,28.27,28.27,93900.0,18.7773,18.7973,18.7773,18.7773,93900.0
2010-04-14 11:50:00,28.27,28.28,28.24,28.24,40500.0,18.7773,18.784,18.7574,18.7574,40500.0
2010-04-14 12:00:00,28.25,28.25,28.24,28.24,27400.0,18.764,18.764,18.7574,18.7574,27400.0
2010-04-14 12:10:00,28.24,28.25,28.23,28.24,38900.0,18.7574,18.764,18.7508,18.7574,38900.0
2010-04-14 12:20:00,28.24,28.29,28.24,28.28,67700.0,18.7574,18.7906,18.7574,18.784,67700.0
2010-04-14 12:30:00,28.28,28.3,28.26,28.3,53900.0,18.784,18.7973,18.7707,18.7973,53900.0
2010-04-14 12:40:00,28.29,28.3,28.28,28.3,53300.0,18.7906,18.7973,18.784,18.7973,53300.0
2010-04-14 12:50:00,28.3,28.3,28.29,28.3,62500.0,18.7973,18.7973,18.7906,18.7973,62500.0
2010-04-14 13:00:00,28.3,28.3,28.28,28.29,76400.0,18.7973,18.7973,18.784,18.7906,76400.0
2010-04-14 13:10:00,28.28,28.3,28.27,28.3,48100.0,18.784,18.7973,18.7773,18.7973,48100.0
2010-04-14 13:20:00,28.3,28.3,28.29,28.3,291600.0,18.7973,18.7973,18.7906,18.7973,291600.0
2010-04-14 13:30:00,28.3,28.3,28.29,28.3,45300.0,18.7973,18.7973,18.7906,18.7973,45300.0
2010-04-14 13:40:00,28.3,28.33,28.29,28.29,146600.0,18.7973,18.8172,18.7906,18.7906,146600.0
2010-04-14 13:50:00,28.3,28.31,28.29,28.29,199600.0,18.7973,18.8039,18.7906,18.7906,199600.0
2010-04-14 14:00:00,28.3,28.32,28.29,28.3,142000.0,18.7973,18.8105,18.7906,18.7973,142000.0
2010-04-14 14:10:00,28.3,28.32,28.29,28.32,92800.0,18.7973,18.8105,18.7906,18.8105,92800.0
2010-04-14 14:20:00,28.32,28.33,28.3,28.31,71300.0,18.8105,18.8172,18.7973,18.8039,71300.0
2010-04-14 14:30:00,28.32,28.33,28.31,28.33,48500.0,18.8105,18.8172,18.8039,18.8172,48500.0
2010-04-14 14:40:00,28.32,28.33,28.3,28.3,45200.0,18.8105,18.8172,18.7973,18.7973,45200.0
2010-04-14 14:50:00,28.3,28.31,28.3,28.3,26800.0,18.7973,18.8039,18.7973,18.7973,26800.0
2010-04-14 15:00:00,28.31,28.31,28.27,28.28,304000.0,18.8039,18.8039,18.7773,18.784,304000.0
2010-04-14 15:10:00,28.28,28.3,28.24,28.24,188300.0,18.784,18.7973,18.7574,18.7574,188300.0
2010-04-14 15:20:00,28.25,28.3,28.24,28.3,125600.0,18.764,18.7973,18.7574,18.7973,125600.0
2010-04-14 15:30:00,28.29,28.3,28.28,28.29,173500.0,18.7906,18.7973,18.784,18.7906,173500.0
2010-04-14 15:40:00,28.29,28.3,28.27,28.27,201700.0,18.7906,18.7973,18.7773,18.7773,201700.0
2010-04-14 15:50:00,28.27,28.31,28.27,28.3,470500.0,18.7773,18.8039,18.7773,18.7973,470500.0
2010-04-15 09:30:00,28.32,28.45,28.15,28.21,130100.0,18.8105,18.8969,18.6976,18.7375,130100.0
2010-04-15 09:40:00,28.21,28.38,28.2,28.38,159100.0,18.7375,18.8504,18.7308,18.8504,159100.0
2010-04-15 09:50:00,28.37,28.4,28.35,28.35,140900.0,18.8437,18.8637,18.8305,18.8305,140900.0
2010-04-15 10:00:00,28.36,28.39,28.31,28.33,147300.0,18.8371,18.857,18.8039,18.8172,147300.0
2010-04-15 10:10:00,28.33,28.37,28.26,28.26,108200.0,18.8172,18.8437,18.7707,18.7707,108200.0
2010-04-15 10:20:00,28.26,28.27,28.21,28.25,138300.0,18.7707,18.7773,18.7375,18.764,138300.0
2010-04-15 10:30:00,28.25,28.3,28.25,28.28,89000.0,18.764,18.7973,18.764,18.784,89000.0
2010-04-15 10:40:00,28.28,28.41,28.28,28.4,163600.0,18.784,18.8703,18.784,18.8637,163600.0
2010-04-15 10:50:00,28.41,28.44,28.38,28.42,114500.0,18.8703,18.8902,18.8504,18.877,114500.0
2010-04-15 11:00:00,28.42,28.45,28.39,28.43,79100.0,18.877,18.8969,18.857,18.8836,79100.0
2010-04-15 11:10:00,28.43,28.44,28.38,28.43,87200.0,18.8836,18.8902,18.8504,18.8836,87200.0
2010-04-15 11:20:00,28.43,28.43,28.38,28.39,75000.0,18.8836,18.8836,18.8504,18.857,75000.0
2010-04-15 11:30:00,28.4,28.41,28.39,28.41,39500.0,18.8637,18.8703,18.857,18.8703,39500.0
2010-04-15 11:40:00,28.41,28.42,28.38,28.4,70300.0,18.8703,18.877,18.8504,18.8637,70300.0
2010-04-15 11:50:00,28.4,28.4,28.38,28.4,51500.0,18.8637,18.8637,18.8504,18.8637,51500.0
2010-04-15 12:00:00,28.4,28.42,28.39,28.42,68900.0,18.8637,18.877,18.857,18.877,68900.0
2010-04-15 12:10:00,28.41,28.43,28.4,28.43,86200.0,18.8703,18.8836,18.8637,18.8836,86200.0
2010-04-15 12:20:00,28.43,28.44,28.39,28.42,66700.0,18.8836,18.8902,18.857,18.877,66700.0
2010-04-15 12:30:00,28.42,28.43,28.4,28.43,57200.0,18.877,18.8836,18.8637,18.8836,57200.0
2010-04-15 12:40:00,28.43,28.44,28.41,28.44,38100.0,18.8836,18.8902,18.8703,18.8902,38100.0
2010-04-15 12:50:00,28.44,28.45,28.43,28.44,34500.0,18.8902,18.8969,18.8836,18.8902,34500.0
2010-04-15 13:00:00,28.44,28.45,28.42,28.45,74300.0,18.8902,18.8969,18.877,18.8969,74300.0
2010-04-15 13:10:00,28.45,28.5,28.44,28.5,133800.0,18.8969,18.9301,18.8902,18.9301,133800.0
2010-04-15 13:20:00,28.49,28.52,28.49,28.51,104200.0,18.9235,18.9434,18.9235,18.9367,104200.0
2010-04-15 13:30:00,28.5,28.51,28.47,28.47,114200.0,18.9301,18.9367,18.9102,18.9102,114200.0
2010-04-15 13:40:00,28.48,28.48,28.47,28.48,46500.0,18.9168,18.9168,18.9102,18.9168,46500.0
2010-04-15 13:50:00,28.48,28.49,28.46,28.47,103100.0,18.9168,18.9235,18.9035,18.9102,103100.0
2010-04-15 14:00:00,28.47,28.51,28.45,28.5,155800.0,18.9102,18.9367,18.8969,18.9301,155800.0
2010-04-15 14:10:00,28.5,28.51,28.48,28.49,110700.0,18.9301,18.9367,18.9168,18.9235,110700.0
2010-04-15 14:20:00,28.49,28.5,28.45,28.46,62800.0,18.9235,18.9301,18.8969,18.9035,62800.0
2010-04-15 14:30:00,28.45,28.48,28.45,28.48,72700.0,18.8969,18.9168,18.8969,18.9168,72700.0
2010-04-15 14:40:00,28.47,28.5,28.47,28.49,61300.0,18.9102,18.9301,18.9102,18.9235,61300.0
2010-04-15 14:50:00,28.5,28.51,28.48,28.49,101100.0,18.9301,18.9367,18.9168,18.9235,101100.0
2010-04-15 15:00:00,28.49,28.5,28.48,28.5,63000.0,18.9235,18.9301,18.9168,18.9301,63000.0
2010-04-15 15:10:00,28.5,28.51,28.49,28.51,84100.0,18.9301,18.9367,18.9235,18.9367,84100.0
2010-04-15 15:20:00,28.5,28.52,28.47,28.47,123100.0,18.9301,18.9434,18.9102,18.9102,123100.0
2010-04-15 15:30:00,28.48,28.48,28.41,28.42,131700.0,18.9168,18.9168,18.8703,18.877,131700.0
2010-04-15 15:40:00,28.43,28.45,28.42,28.43,137100.0,18.8836,18.8969,18.877,18.8836,137100.0
2010-04-15 15:50:00,28.43,28.44,28.33,28.35,693600.0,18.8836,18.8902,18.8172,18.8305,693600.0
2010-04-16 09:30:00,28.29,28.4,28.24,28.3,443700.0,18.7906,18.8637,18.7574,18.7973,443700.0
2010-04-16 09:40:00,28.31,28.37,28.3,28.36,60500.0,18.8039,18.8437,18.7973,18.8371,60500.0
2010-04-16 09:50:00,28.36,28.42,28.33,28.4,171700.0,18.8371,18.877,18.8172,18.8637,171700.0
2010-04-16 10:00:00,28.4,28.45,28.4,28.42,77200.0,18.8637,18.8969,18.8637,18.877,77200.0
2010-04-16 10:10:00,28.42,28.45,28.39,28.45,119900.0,18.877,18.8969,18.857,18.8969,119900.0
2010-04-16 10:20:00,28.45,28.5,28.44,28.49,142200.0,18.8969,18.9301,18.8902,18.9235,142200.0
2010-04-16 10:30:00,28.49,28.54,28.4,28.4,167000.0,18.9235,18.9567,18.8637,18.8637,167000.0
2010-04-16 10:40:00,28.4,28.5,28.36,28.41,388100.0,18.8637,18.9301,18.8371,18.8703,388100.0
2010-04-16 10:50:00,28.4,28.4,28.24,28.31,209200.0,18.8637,18.8637,18.7574,18.8039,209200.0
2010-04-16 11:00:00,28.3,28.42,28.29,28.35,152500.0,18.7973,18.877,18.7906,18.8305,152500.0
2010-04-16 11:10:00,28.35,28.37,28.24,28.24,195200.0,18.8305,18.8437,18.7574,18.7574,195200.0
2010-04-16 11:20:00,28.25,28.29,28.13,28.17,148100.0,18.764,18.7906,18.6843,18.7109,148100.0
2010-04-16 11:30:00,28.15,28.19,28.11,28.15,103400.0,18.6976,18.7242,18.6711,18.6976,103400.0
2010-04-16 11:40:00,28.16,28.23,28.14,28.16,124200.0,18.7043,18.7508,18.691,18.7043,124200.0
2010-04-16 11:50:00,28.17,28.23,28.14,28.17,143300.0,18.7109,18.7508,18.691,18.7109,143300.0
2010-04-16 12:00:00,28.17,28.23,28.14,28.21,103200.0,18.7109,18.7508,18.691,18.7375,103200.0
2010-04-16 12:10:00,28.23,28.23,28.15,28.18,37000.0,18.7508,18.7508,18.6976,18.7175,37000.0
2010-04-16 12:20:00,28.19,28.2,28.18,28.2,49800.0,18.7242,18.7308,18.7175,18.7308,49800.0
2010-04-16 12:30:00,28.19,28.2,28.12,28.15,97800.0,18.7242,18.7308,18.6777,18.6976,97800.0
2010-04-16 12:40:00,28.14,28.21,28.13,28.17,69900.0,18.691,18.7375,18.6843,18.7109,69900.0
2010-04-16 12:50:00,28.17,28.21,28.15,28.16,64900.0,18.7109,18.7375,18.6976,18.7043,64900.0
2010-04-16 13:00:00,28.16,28.19,28.13,28.13,117900.0,18.7043,18.7242,18.6843,18.6843,117900.0
2010-04-16 13:10:00,28.13,28.16,28.1,28.1,92000.0,18.6843,18.7043,18.6644,18.6644,92000.0
2010-04-16 13:20:00,28.11,28.14,28.1,28.14,32100.0,18.6711,18.691,18.6644,18.691,32100.0
2010-04-16 13:30:00,28.14,28.18,28.13,28.17,72500.0,18.691,18.7175,18.6843,18.7109,72500.0
2010-04-16 13:40:00,28.17,28.17,28.11,28.11,98400.0,18.7109,18.7109,18.6711,18.6711,98400.0
2010-04-16 13:50:00,28.11,28.17,28.1,28.17,44500.0,18.6711,18.7109,18.6644,18.7109,44500.0
2010-04-16 14:00:00,28.17,28.25,28.14,28.24,113200.0,18.7109,18.764,18.691,18.7574,113200.0
2010-04-16 14:10:00,28.25,28.27,28.23,28.25,57300.0,18.764,18.7773,18.7508,18.764,57300.0
2010-04-16 14:20:00,28.24,28.27,28.22,28.25,51300.0,18.7574,18.7773,18.7441,18.764,51300.0
2010-04-16 14:30:00,28.24,28.27,28.24,28.26,121700.0,18.7574,18.7773,18.7574,18.7707,121700.0
2010-04-16 14:40:00,28.27,28.3,28.24,28.27,168300.0,18.7773,18.7973,18.7574,18.7773,168300.0
2010-04-16 14:50:00,28.26,28.3,28.26,28.27,69900.0,18.7707,18.7973,18.7707,18.7773,69900.0
2010-04-16 15:00:00,28.27,28.29,28.25,28.28,112200.0,18.7773,18.7906,18.764,18.784,112200.0
2010-04-16 15:10:00,28.29,28.31,28.26,28.28,116700.0,18.7906,18.8039,18.7707,18.784,116700.0
2010-04-16 15:20:00,28.28,28.31,28.26,28.31,75300.0,18.784,18.8039,18.7707,18.8039,75300.0
2010-04-16 15:30:00,28.31,28.31,28.28,28.31,140100.0,18.8039,18.8039,18.784,18.8039,140100.0
2010-04-16 15:40:00,28.3,28.37,28.29,28.3,180700.0,18.7973,18.8437,18.7906,18.7973,180700.0
2010-04-16 15:50:00,28.29,28.3,28.22,28.24,332900.0,18.7906,18.7973,18.7441,18.7574,332900.0
2010-04-19 09:30:00,28.19,28.4,28.11,28.29,207000.0,18.7242,18.8637,18.6711,18.7906,207000.0
2010-04-19 09:40:00,28.29,28.29,28.17,28.22,65900.0,18.7906,18.7906,18.7109,18.7441,65900.0
2010-04-19 09:50:00,28.23,28.28,28.18,28.18,90100.0,18.7508,18.784,18.7175,18.7175,90100.0
2010-04-19 10:00:00,28.18,28.2,28.15,28.15,116000.0,18.7175,18.7308,18.6976,18.6976,116000.0
2010-04-19 10:10:00,28.16,28.17,28.11,28.13,87600.0,18.7043,18.7109,18.6711,18.6843,87600.0
2010-04-19 10:20:00,28.13,28.18,28.12,28.17,92100.0,18.6843,18.7175,18.6777,18.7109,92100.0
2010-04-19 10:30:00,28.16,28.21,28.14,28.15,75900.0,18.7043,18.7375,18.691,18.6976,75900.0
2010-04-19 10:40:00,28.16,28.22,28.14,28.17,39900.0,18.7043,18.7441,18.691,18.7109,39900.0
2010-04-19 10:50:00,28.18,28.22,28.16,28.19,63200.0,18.7175,18.7441,18.7043,18.7242,63200.0
2010-04-19 11:00:00,28.2,28.2,28.14,28.14,91600.0,18.7308,18.7308,18.691,18.691,91600.0
2010-04-19 11:10:00,28.14,28.17,28.11,28.16,77800.0,18.691,18.7109,18.6711,18.7043,77800.0
2010-04-19 11:20:00,28.16,28.16,28.13,28.14,59800.0,18.7043,18.7043,18.6843,18.691,59800.0
2010-04-19 11:30:00,28.16,28.17,28.13,28.14,46500.0,18.7043,18.7109,18.6843,18.691,46500.0
2010-04-19 11:40:00,28.15,28.18,28.13,28.16,41800.0,18.6976,18.7175,18.6843,18.7043,41800.0
2010-04-19 11:50:00,28.16,28.16,28.05,28.07,69200.0,18.7043,18.7043,18.6312,18.6445,69200.0
2010-04-19 12:00:00,28.07,28.09,28.06,28.06,60600.0,18.6445,18.6578,18.6378,18.6378,60600.0
2010-04-19 12:10:00,28.06,28.09,28.05,28.09,44100.0,18.6378,18.6578,18.6312,18.6578,44100.0
2010-04-19 12:20:00,28.08,28.1,28.07,28.07,63100.0,18.6511,18.6644,18.6445,18.6445,63100.0
2010-04-19 12:30:00,28.08,28.1,28.07,28.09,56700.0,18.6511,18.6644,18.6445,18.6578,56700.0
2010-04-19 12:40:00,28.09,28.1,28.09,28.09,24500.0,18.6578,18.6644,18.6578,18.6578,24500.0
2010-04-19 12:50:00,28.09,28.12,28.09,28.09,87700.0,18.6578,18.6777,18.6578,18.6578,87700.0
2010-04-19 13:00:00,28.1,28.11,28.08,28.09,36000.0,18.6644,18.6711,18.6511,18.6578,36000.0
2010-04-19 13:10:00,28.09,28.11,28.08,28.08,36700.0,18.6578,18.6711,18.6511,18.6511,36700.0
2010-04-19 13:20:00,28.09,28.1,28.09,28.09,35900.0,18.6578,18.6644,18.6578,18.6578,35900.0
2010-04-19 13:30:00,28.1,28.1,28.08,28.1,30300.0,18.6644,18.6644,18.6511,18.6644,30300.0
2010-04-19 13:40:00,28.09,28.1,28.08,28.08,37500.0,18.6578,18.6644,18.6511,18.6511,37500.0
2010-04-19 13:50:00,28.08,28.09,28.06,28.07,49700.0,18.6511,18.6578,18.6378,18.6445,49700.0
2010-04-19 14:00:00,28.07,28.14,28.06,28.12,75300.0,18.6445,18.691,18.6378,18.6777,75300.0
2010-04-19 14:10:00,28.11,28.16,28.11,28.16,58000.0,18.6711,18.7043,18.6711,18.7043,58000.0
2010-04-19 14:20:00,28.16,28.22,28.15,28.21,71500.0,18.7043,18.7441,18.6976,18.7375,71500.0
2010-04-19 14:30:00,28.22,28.24,28.2,28.24,51800.0,18.7441,18.7574,18.7308,18.7574,51800.0
2010-04-19 14:40:00,28.24,28.25,28.2,28.22,86400.0,18.7574,18.764,18.7308,18.7441,86400.0
2010-04-19 14:50:00,28.22,28.24,28.2,28.23,76900.0,18.7441,18.7574,18.7308,18.7508,76900.0
2010-04-19 15:00:00,28.23,28.27,28.23,28.27,73900.0,18.7508,18.7773,18.7508,18.7773,73900.0
2010-04-19 15:10:00,28.26,28.27,28.22,28.22,51500.0,18.7707,18.7773,18.7441,18.7441,51500.0
2010-04-19 15:20:00,28.21,28.24,28.21,28.22,99900.0,18.7375,18.7574,18.7375,18.7441,99900.0
2010-04-19 15:30:00,28.23,28.23,28.21,28.22,114700.0,18.7508,18.7508,18.7375,18.7441,114700.0
2010-04-19 15:40:00,28.22,28.26,28.22,28.26,158200.0,18.7441,18.7707,18.7441,18.7707,158200.0
2010-04-19 15:50:00,28.26,28.29,28.24,28.29,376300.0,18.7707,18.7906,18.7574,18.7906,376300.0
2010-04-20 09:30:00,28.31,28.46,28.19,28.37,306900.0,18.8039,18.9035,18.7242,18.8437,306900.0
2010-04-20 09:40:00,28.37,28.56,28.36,28.53,240600.0,18.8437,18.97,18.8371,18.95,240600.0
2010-04-20 09:50:00,28.53,28.56,28.48,28.5,151700.0,18.95,18.97,18.9168,18.9301,151700.0
2010-04-20 10:00:00,28.51,28.64,28.5,28.6,244700.0,18.9367,19.0231,18.9301,18.9965,244700.0
2010-04-20 10:10:00,28.6,28.62,28.53,28.54,149900.0,18.9965,19.0098,18.95,18.9567,149900.0
2010-04-20 10:20:00,28.55,28.55,28.5,28.52,167600.0,18.9633,18.9633,18.9301,18.9434,167600.0
2010-04-20 10:30:00,28.53,28.57,28.52,28.56,91600.0,18.95,18.9766,18.9434,18.97,91600.0
2010-04-20 10:40:00,28.55,28.59,28.54,28.59,110600.0,18.9633,18.9899,18.9567,18.9899,110600.0
2010-04-20 10:50:00,28.58,28.68,28.58,28.67,148000.0,18.9832,19.0497,18.9832,19.043,148000.0
2010-04-20 11:00:00,28.68,28.7,28.66,28.7,191500.0,19.0497,19.0629,19.0364,19.0629,191500.0
2010-04-20 11:10:00,28.7,28.8,28.68,28.78,281700.0,19.0629,19.1294,19.0497,19.1161,281700.0
2010-04-20 11:20:00,28.78,28.79,28.7,28.71,129800.0,19.1161,19.1227,19.0629,19.0696,129800.0
2010-04-20 11:30:00,28.7,28.72,28.7,28.71,120500.0,19.0629,19.0762,19.0629,19.0696,120500.0
2010-04-20 11:40:00,28.7,28.78,28.7,28.74,199000.0,19.0629,19.1161,19.0629,19.0895,199000.0
2010-04-20 11:50:00,28.74,28.75,28.72,28.73,83900.0,19.0895,19.0962,19.0762,19.0829,83900.0
2010-04-20 12:00:00,28.73,28.73,28.7,28.72,91000.0,19.0829,19.0829,19.0629,19.0762,91000.0
2010-04-20 12:10:00,28.72,28.73,28.7,28.72,81500.0,19.0762,19.0829,19.0629,19.0762,81500.0
2010-04-20 12:20:00,28.72,28.75,28.72,28.72,92300.0,19.0762,19.0962,19.0762,19.0762,92300.0
2010-04-20 12:30:00,28.72,28.77,28.72,28.77,97200.0,19.0762,19.1094,19.0762,19.1094,97200.0
2010-04-20 12:40:00,28.77,28.79,28.76,28.77,127500.0,19.1094,19.1227,19.1028,19.1094,127500.0
2010-04-20 12:50:00,28.77,28.79,28.76,28.76,71300.0,19.1094,19.1227,19.1028,19.1028,71300.0
2010-04-20 13:00:00,28.76,28.8,28.75,28.79,148600.0,19.1028,19.1294,19.0962,19.1227,148600.0
2010-04-20 13:10:00,28.79,28.81,28.78,28.78,103000.0,19.1227,19.136,19.1161,19.1161,103000.0
2010-04-20 13:20:00,28.79,28.82,28.78,28.81,105600.0,19.1227,19.1426,19.1161,19.136,105600.0
2010-04-20 13:30:00,28.81,28.89,28.81,28.89,222400.0,19.136,19.1891,19.136,19.1891,222400.0
2010-04-20 13:40:00,28.89,28.95,28.87,28.87,218000.0,19.1891,19.229,19.1759,19.1759,218000.0
2010-04-20 13:50:00,28.87,28.89,28.85,28.85,110500.0,19.1759,19.1891,19.1626,19.1626,110500.0
2010-04-20 14:00:00,28.85,28.85,28.83,28.83,62500.0,19.1626,19.1626,19.1493,19.1493,62500.0
2010-04-20 14:10:00,28.83,28.84,28.8,28.81,131300.0,19.1493,19.1559,19.1294,19.136,131300.0
2010-04-20 14:20:00,28.81,28.84,28.81,28.83,135000.0,19.136,19.1559,19.136,19.1493,135000.0
2010-04-20 14:30:00,28.84,28.86,28.83,28.84,170400.0,19.1559,19.1692,19.1493,19.1559,170400.0
2010-04-20 14:40:00,28.84,28.85,28.84,28.85,114200.0,19.1559,19.1626,19.1559,19.1626,114200.0
2010-04-20 14:50:00,28.84,28.91,28.84,28.89,169600.0,19.1559,19.2024,19.1559,19.1891,169600.0
2010-04-20 15:00:00,28.9,28.9,28.86,28.9,390200.0,19.1958,19.1958,19.1692,19.1958,390200.0
2010-04-20 15:10:00,28.89,28.98,28.89,28.97,347700.0,19.1891,19.2489,19.1891,19.2423,347700.0
2010-04-20 15:20:00,28.97,29.02,28.95,28.96,364000.0,19.2423,19.2755,19.229,19.2356,364000.0
2010-04-20 15:30:00,28.96,28.96,28.91,28.93,336300.0,19.2356,19.2356,19.2024,19.2157,336300.0
2010-04-20 15:40:00,28.94,28.94,28.93,28.93,323300.0,19.2224,19.2224,19.2157,19.2157,323300.0
2010-04-20 15:50:00,28.94,28.96,28.92,28.93,662300.0,19.2224,19.2356,19.2091,19.2157,662300.0
2010-04-21 09:30:00,29.0,29.1,28.95,29.01,167700.0,19.2622,19.3286,19.229,19.2688,167700.0
2010-04-21 09:40:00,29.0,29.04,28.96,28.99,95100.0,19.2622,19.2888,19.2356,19.2556,95100.0
2010-04-21 09:50:00,28.99,29.03,28.94,28.95,142200.0,19.2556,19.2821,19.2224,19.229,142200.0
2010-04-21 10:00:00,28.96,28.96,28.88,28.94,120300.0,19.2356,19.2356,19.1825,19.2224,120300.0
2010-04-21 10:10:00,28.95,29.01,28.92,28.93,88400.0,19.229,19.2688,19.2091,19.2157,88400.0
2010-04-21 10:20:00,28.93,28.93,28.89,28.89,66600.0,19.2157,19.2157,19.1891,19.1891,66600.0
2010-04-21 10:30:00,28.89,28.93,28.85,28.9,115200.0,19.1891,19.2157,19.1626,19.1958,115200.0
2010-04-21 10:40:00,28.9,28.96,28.89,28.91,181400.0,19.1958,19.2356,19.1891,19.2024,181400.0
2010-04-21 10:50:00,28.92,29.0,28.92,28.94,114000.0,19.2091,19.2622,19.2091,19.2224,114000.0
2010-04-21 11:00:00,28.94,28.98,28.89,28.89,98500.0,19.2224,19.2489,19.1891,19.1891,98500.0
2010-04-21 11:10:00,28.88,28.89,28.86,28.87,63600.0,19.1825,19.1891,19.1692,19.1759,63600.0
2010-04-21 11:20:00,28.88,28.92,28.86,28.88,113300.0,19.1825,19.2091,19.1692,19.1825,113300.0
2010-04-21 11:30:00,28.88,28.88,28.77,28.78,203900.0,19.1825,19.1825,19.1094,19.1161,203900.0
2010-04-21 11:40:00,28.78,28.79,28.74,28.74,140600.0,19.1161,19.1227,19.0895,19.0895,140600.0
2010-04-21 11:50:00,28.74,28.75,28.71,28.73,77800.0,19.0895,19.0962,19.0696,19.0829,77800.0
2010-04-21 12:00:00,28.73,28.74,28.71,28.71,83700.0,19.0829,19.0895,19.0696,19.0696,83700.0
2010-04-21 12:10:00,28.71,28.72,28.67,28.67,116800.0,19.0696,19.0762,19.043,19.043,116800.0
2010-04-21 12:20:00,28.67,28.76,28.67,28.76,118600.0,19.043,19.1028,19.043,19.1028,118600.0
2010-04-21 12:30:00,28.75,28.8,28.74,28.8,143700.0,19.0962,19.1294,19.0895,19.1294,143700.0
2010-04-21 12:40:00,28.79,28.8,28.74,28.74,122300.0,19.1227,19.1294,19.0895,19.0895,122300.0
2010-04-21 12:50:00,28.75,28.76,28.74,28.75,72500.0,19.0962,19.1028,19.0895,19.0962,72500.0
2010-04-21 13:00:00,28.75,28.75,28.73,28.73,48900.0,19.0962,19.0962,19.0829,19.0829,48900.0
2010-04-21 13:10:00,28.73,28.74,28.7,28.7,87100.0,19.0829,19.0895,19.0629,19.0629,87100.0
2010-04-21 13:20:00,28.7,28.73,28.69,28.72,70400.0,19.0629,19.0829,19.0563,19.0762,70400.0
2010-04-21 13:30:00,28.72,28.75,28.72,28.75,59400.0,19.0762,19.0962,19.0762,19.0962,59400.0
2010-04-21 13:40:00,28.75,28.78,28.74,28.74,92500.0,19.0962,19.1161,19.0895,19.0895,92500.0
2010-04-21 13:50:00,28.75,28.76,28.73,28.75,97900.0,19.0962,19.1028,19.0829,19.0962,97900.0
2010-04-21 14:00:00,28.75,28.77,28.67,28.7,188600.0,19.0962,19.1094,19.043,19.0629,188600.0
2010-04-21 14:10:00,28.7,28.71,28.67,28.67,106500.0,19.0629,19.0696,19.043,19.043,106500.0
2010-04-21 14:20:00,28.67,28.69,28.65,28.65,164500.0,19.043,19.0563,19.0297,19.0297,164500.0
2010-04-21 14:30:00,28.65,28.69,28.65,28.69,75000.0,19.0297,19.0563,19.0297,19.0563,75000.0
2010-04-21 14:40:00,28.68,28.71,28.68,28.7,70400.0,19.0497,19.0696,19.0497,19.0629,70400.0
2010-04-21 14:50:00,28.7,28.72,28.69,28.71,117100.0,19.0629,19.0762,19.0563,19.0696,117100.0
2010-04-21 15:00:00,28.7,28.76,28.7,28.75,204600.0,19.0629,19.1028,19.0629,19.0962,204600.0
2010-04-21 15:10:00,28.75,28.79,28.74,28.75,178300.0,19.0962,19.1227,19.0895,19.0962,178300.0
2010-04-21 15:20:00,28.76,28.8,28.74,28.8,267000.0,19.1028,19.1294,19.0895,19.1294,267000.0
2010-04-21 15:30:00,28.79,28.81,28.75,28.75,203500.0,19.1227,19.136,19.0962,19.0962,203500.0
2010-04-21 15:40:00,28.75,28.76,28.75,28.75,148800.0,19.0962,19.1028,19.0962,19.0962,148800.0
2010-04-21 15:50:00,28.75,28.77,28.75,28.76,297500.0,19.0962,19.1094,19.0962,19.1028,297500.0
2010-04-22 09:30:00,28.63,28.63,28.48,28.53,142100.0,19.0164,19.0164,18.9168,18.95,142100.0
2010-04-22 09:40:00,28.53,28.56,28.45,28.45,108700.0,18.95,18.97,18.8969,18.8969,108700.0
2010-04-22 09:50:00,28.46,28.49,28.39,28.47,69800.0,18.9035,18.9235,18.857,18.9102,69800.0
2010-04-22 10:00:00,28.46,28.48,28.4,28.4,59200.0,18.9035,18.9168,18.8637,18.8637,59200.0
2010-04-22 10:10:00,28.41,28.41,28.33,28.36,65500.0,18.8703,18.8703,18.8172,18.8371,65500.0
2010-04-22 10:20:00,28.36,28.44,28.34,28.4,71100.0,18.8371,18.8902,18.8238,18.8637,71100.0
2010-04-22 10:30:00,28.4,28.44,28.28,28.37,129400.0,18.8637,18.8902,18.784,18.8437,129400.0
2010-04-22 10:40:00,28.37,28.37,28.26,28.32,199200.0,18.8437,18.8437,18.7707,18.8105,199200.0
2010-04-22 10:50:00,28.31,28.41,28.3,28.37,186400.0,18.8039,18.8703,18.7973,18.8437,186400.0
2010-04-22 11:00:00,28.37,28.38,28.32,28.38,92200.0,18.8437,18.8504,18.8105,18.8504,92200.0
2010-04-22 11:10:00,28.36,28.48,28.36,28.48,143900.0,18.8371,18.9168,18.8371,18.9168,143900.0
2010-04-22 11:20:00,28.48,28.49,28.44,28.49,89700.0,18.9168,18.9235,18.8902,18.9235,89700.0
2010-04-22 11:30:00,28.49,28.55,28.43,28.44,236000.0,18.9235,18.9633,18.8836,18.8902,236000.0
2010-04-22 11:40:00,28.44,28.51,28.4,28.48,139600.0,18.8902,18.9367,18.8637,18.9168,139600.0
2010-04-22 11:50:00,28.49,28.55,28.48,28.53,90200.0,18.9235,18.9633,18.9168,18.95,90200.0
2010-04-22 12:00:00,28.53,28.54,28.48,28.48,47700.0,18.95,18.9567,18.9168,18.9168,47700.0
2010-04-22 12:10:00,28.48,28.48,28.45,28.45,31300.0,18.9168,18.9168,18.8969,18.8969,31300.0
2010-04-22 12:20:00,28.46,28.48,28.42,28.43,51900.0,18.9035,18.9168,18.877,18.8836,51900.0
2010-04-22 12:30:00,28.43,28.43,28.4,28.41,44900.0,18.8836,18.8836,18.8637,18.8703,44900.0
2010-04-22 12:40:00,28.41,28.43,28.39,28.4,71800.0,18.8703,18.8836,18.857,18.8637,71800.0
2010-04-22 12:50:00,28.39,28.4,28.36,28.38,49400.0,18.857,18.8637,18.8371,18.8504,49400.0
2010-04-22 13:00:00,28.38,28.44,28.36,28.43,145200.0,18.8504,18.8902,18.8371,18.8836,145200.0
2010-04-22 13:10:00,28.44,28.51,28.43,28.49,77300.0,18.8902,18.9367,18.8836,18.9235,77300.0
2010-04-22 13:20:00,28.49,28.52,28.46,28.47,72100.0,18.9235,18.9434,18.9035,18.9102,72100.0
2010-04-22 13:30:00,28.47,28.47,28.43,28.45,42400.0,18.9102,18.9102,18.8836,18.8969,42400.0
2010-04-22 13:40:00,28.44,28.46,28.38,28.39,130500.0,18.8902,18.9035,18.8504,18.857,130500.0
2010-04-22 13:50:00,28.38,28.39,28.35,28.37,178200.0,18.8504,18.857,18.8305,18.8437,178200.0
2010-04-22 14:00:00,28.37,28.41,28.35,28.36,139100.0,18.8437,18.8703,18.8305,18.8371,139100.0
2010-04-22 14:10:00,28.36,28.4,28.36,28.39,107800.0,18.8371,18.8637,18.8371,18.857,107800.0
2010-04-22 14:20:00,28.38,28.4,28.38,28.39,173800.0,18.8504,18.8637,18.8504,18.857,173800.0
2010-04-22 14:30:00,28.4,28.46,28.39,28.46,148900.0,18.8637,18.9035,18.857,18.9035,148900.0
2010-04-22 14:40:00,28.47,28.48,28.43,28.43,123400.0,18.9102,18.9168,18.8836,18.8836,123400.0
2010-04-22 14:50:00,28.43,28.44,28.42,28.43,77600.0,18.8836,18.8902,18.877,18.8836,77600.0
2010-04-22 15:00:00,28.43,28.48,28.42,28.46,112900.0,18.8836,18.9168,18.877,18.9035,112900.0
2010-04-22 15:10:00,28.45,28.48,28.44,28.44,107700.0,18.8969,18.9168,18.8902,18.8902,107700.0
2010-04-22 15:20:00,28.44,28.45,28.42,28.43,108600.0,18.8902,18.8969,18.877,18.8836,108600.0
2010-04-22 15:30:00,28.43,28.48,28.43,28.47,160700.0,18.8836,18.9168,18.8836,18.9102,160700.0
2010-04-22 15:40:00,28.46,28.48,28.46,28.46,122300.0,18.9035,18.9168,18.9035,18.9035,122300.0
2010-04-22 15:50:00,28.47,28.5,28.46,28.47,339000.0,18.9102,18.9301,18.9035,18.9102,339000.0
2010-04-23 09:30:00,28.43,28.43,28.2,28.3,167000.0,18.8836,18.8836,18.7308,18.7973,167000.0
2010-04-23 09:40:00,28.3,28.32,28.24,28.27,78400.0,18.7973,18.8105,18.7574,18.7773,78400.0
2010-04-23 09:50:00,28.27,28.27,28.2,28.22,60400.0,18.7773,18.7773,18.7308,18.7441,60400.0
2010-04-23 10:00:00,28.22,28.34,28.21,28.26,109700.0,18.7441,18.8238,18.7375,18.7707,109700.0
2010-04-23 10:10:00,28.27,28.36,28.27,28.3,70000.0,18.7773,18.8371,18.7773,18.7973,70000.0
2010-04-23 10:20:00,28.3,28.34,28.28,28.31,62300.0,18.7973,18.8238,18.784,18.8039,62300.0
2010-04-23 10:30:00,28.3,28.31,28.25,28.28,121600.0,18.7973,18.8039,18.764,18.784,121600.0
2010-04-23 10:40:00,28.28,28.32,28.25,28.25,55200.0,18.784,18.8105,18.764,18.764,55200.0
2010-04-23 10:50:00,28.26,28.27,28.23,28.23,86900.0,18.7707,18.7773,18.7508,18.7508,86900.0
2010-04-23 11:00:00,28.24,28.26,28.2,28.25,81400.0,18.7574,18.7707,18.7308,18.764,81400.0
2010-04-23 11:10:00,28.25,28.29,28.21,28.29,74000.0,18.764,18.7906,18.7375,18.7906,74000.0
2010-04-23 11:20:00,28.28,28.29,28.21,28.23,114000.0,18.784,18.7906,18.7375,18.7508,114000.0
2010-04-23 11:30:00,28.22,28.25,28.2,28.24,66200.0,18.7441,18.764,18.7308,18.7574,66200.0
2010-04-23 11:40:00,28.24,28.24,28.2,28.21,57600.0,18.7574,18.7574,18.7308,18.7375,57600.0
2010-04-23 11:50:00,28.21,28.23,28.2,28.22,50400.0,18.7375,18.7508,18.7308,18.7441,50400.0
2010-04-23 12:00:00,28.21,28.3,28.21,28.3,167300.0,18.7375,18.7973,18.7375,18.7973,167300.0
2010-04-23 12:10:00,28.3,28.31,28.25,28.26,105600.0,18.7973,18.8039,18.764,18.7707,105600.0
2010-04-23 12:20:00,28.26,28.3,28.26,28.27,92600.0,18.7707,18.7973,18.7707,18.7773,92600.0
2010-04-23 12:30:00,28.28,28.28,28.26,28.28,43000.0,18.784,18.784,18.7707,18.784,43000.0
2010-04-23 12:40:00,28.28,28.29,28.26,28.27,78600.0,18.784,18.7906,18.7707,18.7773,78600.0
2010-04-23 12:50:00,28.28,28.39,28.27,28.39,212200.0,18.784,18.857,18.7773,18.857,212200.0
2010-04-23 13:00:00,28.39,28.41,28.33,28.35,71700.0,18.857,18.8703,18.8172,18.8305,71700.0
2010-04-23 13:10:00,28.34,28.37,28.31,28.32,107300.0,18.8238,18.8437,18.8039,18.8105,107300.0
2010-04-23 13:20:00,28.32,28.35,28.31,28.32,41900.0,18.8105,18.8305,18.8039,18.8105,41900.0
2010-04-23 13:30:00,28.31,28.35,28.31,28.31,101000.0,18.8039,18.8305,18.8039,18.8039,101000.0
2010-04-23 13:40:00,28.31,28.32,28.3,28.31,44400.0,18.8039,18.8105,18.7973,18.8039,44400.0
2010-04-23 13:50:00,28.31,28.33,28.3,28.33,41100.0,18.8039,18.8172,18.7973,18.8172,41100.0
2010-04-23 14:00:00,28.33,28.35,28.31,28.33,40500.0,18.8172,18.8305,18.8039,18.8172,40500.0
2010-04-23 14:10:00,28.33,28.35,28.3,28.31,75800.0,18.8172,18.8305,18.7973,18.8039,75800.0
2010-04-23 14:20:00,28.32,28.34,28.31,28.32,34700.0,18.8105,18.8238,18.8039,18.8105,34700.0
2010-04-23 14:30:00,28.31,28.36,28.3,28.34,148600.0,18.8039,18.8371,18.7973,18.8238,148600.0
2010-04-23 14:40:00,28.35,28.36,28.34,28.36,60700.0,18.8305,18.8371,18.8238,18.8371,60700.0
2010-04-23 14:50:00,28.36,28.41,28.35,28.38,138800.0,18.8371,18.8703,18.8305,18.8504,138800.0
2010-04-23 15:00:00,28.38,28.4,28.37,28.37,60100.0,18.8504,18.8637,18.8437,18.8437,60100.0
2010-04-23 15:10:00,28.37,28.38,28.34,28.36,76700.0,18.8437,18.8504,18.8238,18.8371,76700.0
2010-04-23 15:20:00,28.36,28.39,28.35,28.38,140400.0,18.8371,18.857,18.8305,18.8504,140400.0
2010-04-23 15:30:00,28.38,28.41,28.37,28.41,90800.0,18.8504,18.8703,18.8437,18.8703,90800.0
2010-04-23 15:40:00,28.41,28.52,28.41,28.51,222700.0,18.8703,18.9434,18.8703,18.9367,222700.0
2010-04-23 15:50:00,28.51,28.51,28.46,28.48,270600.0,18.9367,18.9367,18.9035,18.9168,270600.0
2010-04-26 09:30:00,28.59,28.67,28.53,28.65,161100.0,18.9899,19.043,18.95,19.0297,161100.0
2010-04-26 09:40:00,28.66,28.7,28.6,28.62,154400.0,19.0364,19.0629,18.9965,19.0098,154400.0
2010-04-26 09:50:00,28.62,28.63,28.54,28.54,68200.0,19.0098,19.0164,18.9567,18.9567,68200.0
2010-04-26 10:00:00,28.54,28.56,28.49,28.5,62000.0,18.9567,18.97,18.9235,18.9301,62000.0
2010-04-26 10:10:00,28.5,28.52,28.4,28.4,70800.0,18.9301,18.9434,18.8637,18.8637,70800.0
2010-04-26 10:20:00,28.4,28.44,28.39,28.42,106200.0,18.8637,18.8902,18.857,18.877,106200.0
2010-04-26 10:30:00,28.42,28.47,28.41,28.45,68200.0,18.877,18.9102,18.8703,18.8969,68200.0
2010-04-26 10:40:00,28.46,28.59,28.45,28.55,118600.0,18.9035,18.9899,18.8969,18.9633,118600.0
2010-04-26 10:50:00,28.55,28.55,28.51,28.51,42400.0,18.9633,18.9633,18.9367,18.9367,42400.0
2010-04-26 11:00:00,28.51,28.55,28.5,28.5,85800.0,18.9367,18.9633,18.9301,18.9301,85800.0
2010-04-26 11:10:00,28.49,28.5,28.45,28.5,46000.0,18.9235,18.9301,18.8969,18.9301,46000.0
2010-04-26 11:20:00,28.5,28.5,28.41,28.42,105100.0,18.9301,18.9301,18.8703,18.877,105100.0
2010-04-26 11:30:00,28.43,28.48,28.42,28.48,92700.0,18.8836,18.9168,18.877,18.9168,92700.0
2010-04-26 11:40:00,28.49,28.49,28.46,28.49,69300.0,18.9235,18.9235,18.9035,18.9235,69300.0
2010-04-26 11:50:00,28.48,28.5,28.46,28.5,109100.0,18.9168,18.9301,18.9035,18.9301,109100.0
2010-04-26 12:00:00,28.49,28.5,28.48,28.5,47200.0,18.9235,18.9301,18.9168,18.9301,47200.0
2010-04-26 12:10:00,28.5,28.54,28.49,28.52,60700.0,18.9301,18.9567,18.9235,18.9434,60700.0
2010-04-26 12:20:00,28.52,28.52,28.5,28.5,43300.0,18.9434,18.9434,18.9301,18.9301,43300.0
2010-04-26 12:30:00,28.51,28.52,28.48,28.49,82900.0,18.9367,18.9434,18.9168,18.9235,82900.0
2010-04-26 12:40:00,28.5,28.51,28.49,28.51,21000.0,18.9301,18.9367,18.9235,18.9367,21000.0
2010-04-26 12:50:00,28.5,28.52,28.49,28.51,82100.0,18.9301,18.9434,18.9235,18.9367,82100.0
2010-04-26 13:00:00,28.51,28.52,28.5,28.51,83800.0,18.9367,18.9434,18.9301,18.9367,83800.0
2010-04-26 13:10:00,28.5,28.53,28.5,28.51,142100.0,18.9301,18.95,18.9301,18.9367,142100.0
2010-04-26 13:20:00,28.51,28.52,28.5,28.51,53300.0,18.9367,18.9434,18.9301,18.9367,53300.0
2010-04-26 13:30:00,28.51,28.58,28.5,28.56,132700.0,18.9367,18.9832,18.9301,18.97,132700.0
2010-04-26 13:40:00,28.55,28.55,28.54,28.54,15700.0,18.9633,18.9633,18.9567,18.9567,15700.0
2010-04-26 13:50:00,28.55,28.56,28.51,28.53,83600.0,18.9633,18.97,18.9367,18.95,83600.0
2010-04-26 14:00:00,28.52,28.53,28.51,28.53,46000.0,18.9434,18.95,18.9367,18.95,46000.0
2010-04-26 14:10:00,28.53,28.54,28.51,28.52,131200.0,18.95,18.9567,18.9367,18.9434,131200.0
2010-04-26 14:20:00,28.52,28.53,28.52,28.53,51100.0,18.9434,18.95,18.9434,18.95,51100.0
2010-04-26 14:30:00,28.53,28.54,28.51,28.52,121700.0,18.95,18.9567,18.9367,18.9434,121700.0
2010-04-26 14:40:00,28.51,28.52,28.5,28.51,121500.0,18.9367,18.9434,18.9301,18.9367,121500.0
2010-04-26 14:50:00,28.5,28.51,28.5,28.51,50600.0,18.9301,18.9367,18.9301,18.9367,50600.0
2010-04-26 15:00:00,28.51,28.54,28.5,28.53,88800.0,18.9367,18.9567,18.9301,18.95,88800.0
2010-04-26 15:10:00,28.53,28.54,28.48,28.48,165200.0,18.95,18.9567,18.9168,18.9168,165200.0
2010-04-26 15:20:00,28.48,28.49,28.43,28.45,287900.0,18.9168,18.9235,18.8836,18.8969,287900.0
2010-04-26 15:30:00,28.45,28.48,28.45,28.46,93900.0,18.8969,18.9168,18.8969,18.9035,93900.0
2010-04-26 15:40:00,28.46,28.47,28.41,28.41,93300.0,18.9035,18.9102,18.8703,18.8703,93300.0
2010-04-26 15:50:00,28.42,28.45,28.41,28.45,190700.0,18.877,18.8969,18.8703,18.8969,190700.0
2010-04-27 09:30:00,28.29,28.36,28.17,28.32,257900.0,18.7906,18.8371,18.7109,18.8105,257900.0
2010-04-27 09:40:00,28.33,28.38,28.28,28.37,91100.0,18.8172,18.8504,18.784,18.8437,91100.0
2010-04-27 09:50:00,28.37,28.42,28.36,28.42,60600.0,18.8437,18.877,18.8371,18.877,60600.0
2010-04-27 10:00:00,28.42,28.49,28.4,28.45,109100.0,18.877,18.9235,18.8637,18.8969,109100.0
2010-04-27 10:10:00,28.44,28.48,28.4,28.48,56700.0,18.8902,18.9168,18.8637,18.9168,56700.0
2010-04-27 10:20:00,28.48,28.48,28.44,28.45,35200.0,18.9168,18.9168,18.8902,18.8969,35200.0
2010-04-27 10:30:00,28.45,28.5,28.45,28.46,65500.0,18.8969,18.9301,18.8969,18.9035,65500.0
2010-04-27 10:40:00,28.46,28.47,28.4,28.41,69200.0,18.9035,18.9102,18.8637,18.8703,69200.0
2010-04-27 10:50:00,28.41,28.43,28.36,28.41,95500.0,18.8703,18.8836,18.8371,18.8703,95500.0
2010-04-27 11:00:00,28.41,28.42,28.35,28.36,68300.0,18.8703,18.877,18.8305,18.8371,68300.0
2010-04-27 11:10:00,28.36,28.36,28.22,28.27,135500.0,18.8371,18.8371,18.7441,18.7773,135500.0
2010-04-27 11:20:00,28.27,28.29,28.12,28.12,148400.0,18.7773,18.7906,18.6777,18.6777,148400.0
2010-04-27 11:30:00,28.12,28.14,28.06,28.09,164700.0,18.6777,18.691,18.6378,18.6578,164700.0
2010-04-27 11:40:00,28.1,28.29,28.1,28.16,371900.0,18.6644,18.7906,18.6644,18.7043,371900.0
2010-04-27 11:50:00,28.16,28.24,28.16,28.2,243400.0,18.7043,18.7574,18.7043,18.7308,243400.0
2010-04-27 12:00:00,28.19,28.27,28.19,28.22,99600.0,18.7242,18.7773,18.7242,18.7441,99600.0
2010-04-27 12:10:00,28.22,28.22,28.1,28.17,115200.0,18.7441,18.7441,18.6644,18.7109,115200.0
2010-04-27 12:20:00,28.18,28.2,28.16,28.17,64500.0,18.7175,18.7308,18.7043,18.7109,64500.0
2010-04-27 12:30:00,28.16,28.2,28.16,28.19,53000.0,18.7043,18.7308,18.7043,18.7242,53000.0
2010-04-27 12:40:00,28.2,28.23,28.18,28.18,82300.0,18.7308,18.7508,18.7175,18.7175,82300.0
2010-04-27 12:50:00,28.18,28.2,28.12,28.12,104900.0,18.7175,18.7308,18.6777,18.6777,104900.0
2010-04-27 13:00:00,28.12,28.22,28.12,28.19,101100.0,18.6777,18.7441,18.6777,18.7242,101100.0
2010-04-27 13:10:00,28.18,28.33,28.18,28.27,152800.0,18.7175,18.8172,18.7175,18.7773,152800.0
2010-04-27 13:20:00,28.27,28.28,28.25,28.28,41700.0,18.7773,18.784,18.764,18.784,41700.0
2010-04-27 13:30:00,28.28,28.28,28.21,28.27,105700.0,18.784,18.784,18.7375,18.7773,105700.0
2010-04-27 13:40:00,28.27,28.29,28.23,28.23,75500.0,18.7773,18.7906,18.7508,18.7508,75500.0
2010-04-27 13:50:00,28.25,28.28,28.21,28.21,100900.0,18.764,18.784,18.7375,18.7375,100900.0
2010-04-27 14:00:00,28.21,28.22,28.14,28.18,95700.0,18.7375,18.7441,18.691,18.7175,95700.0
2010-04-27 14:10:00,28.18,28.2,28.15,28.17,87100.0,18.7175,18.7308,18.6976,18.7109,87100.0
2010-04-27 14:20:00,28.16,28.2,28.15,28.18,114900.0,18.7043,18.7308,18.6976,18.7175,114900.0
2010-04-27 14:30:00,28.18,28.18,28.11,28.13,72700.0,18.7175,18.7175,18.6711,18.6843,72700.0
2010-04-27 14:40:00,28.14,28.16,28.1,28.11,162300.0,18.691,18.7043,18.6644,18.6711,162300.0
2010-04-27 14:50:00,28.12,28.17,28.1,28.16,158900.0,18.6777,18.7109,18.6644,18.7043,158900.0
2010-04-27 15:00:00,28.16,28.19,28.14,28.18,155100.0,18.7043,18.7242,18.691,18.7175,155100.0
2010-04-27 15:10:00,28.19,28.19,28.13,28.17,147400.0,18.7242,18.7242,18.6843,18.7109,147400.0
2010-04-27 15:20:00,28.17,28.19,28.12,28.15,225300.0,18.7109,18.7242,18.6777,18.6976,225300.0
2010-04-27 15:30:00,28.14,28.15,28.09,28.1,380500.0,18.691,18.6976,18.6578,18.6644,380500.0
2010-04-27 15:40:00,28.09,28.1,27.94,27.95,826400.0,18.6578,18.6644,18.5581,18.5648,826400.0
2010-04-27 15:50:00,27.96,27.97,27.85,27.86,698500.0,18.5714,18.5781,18.4984,18.505,698500.0
2010-04-28 09:30:00,27.95,28.11,27.88,28.07,239800.0,18.5648,18.6711,18.5183,18.6445,239800.0
2010-04-28 09:40:00,28.07,28.09,27.97,28.01,125600.0,18.6445,18.6578,18.5781,18.6046,125600.0
2010-04-28 09:50:00,28.01,28.02,27.96,28.01,113500.0,18.6046,18.6113,18.5714,18.6046,113500.0
2010-04-28 10:00:00,28.0,28.11,27.98,28.1,294700.0,18.598,18.6711,18.5847,18.6644,294700.0
2010-04-28 10:10:00,28.1,28.13,28.06,28.08,151400.0,18.6644,18.6843,18.6378,18.6511,151400.0
2010-04-28 10:20:00,28.08,28.16,28.06,28.14,503800.0,18.6511,18.7043,18.6378,18.691,503800.0
2010-04-28 10:30:00,28.15,28.15,28.03,28.08,265400.0,18.6976,18.6976,18.6179,18.6511,265400.0
2010-04-28 10:40:00,28.08,28.1,28.06,28.07,128900.0,18.6511,18.6644,18.6378,18.6445,128900.0
2010-04-28 10:50:00,28.07,28.16,28.06,28.16,197400.0,18.6445,18.7043,18.6378,18.7043,197400.0
2010-04-28 11:00:00,28.16,28.16,28.06,28.06,151000.0,18.7043,18.7043,18.6378,18.6378,151000.0
2010-04-28 11:10:00,28.05,28.11,28.05,28.09,169300.0,18.6312,18.6711,18.6312,18.6578,169300.0
2010-04-28 11:20:00,28.08,28.11,28.02,28.09,326500.0,18.6511,18.6711,18.6113,18.6578,326500.0
2010-04-28 11:30:00,28.09,28.11,27.98,28.05,227000.0,18.6578,18.6711,18.5847,18.6312,227000.0
2010-04-28 11:40:00,28.05,28.13,28.03,28.06,168800.0,18.6312,18.6843,18.6179,18.6378,168800.0
2010-04-28 11:50:00,28.06,28.1,28.04,28.08,173600.0,18.6378,18.6644,18.6246,18.6511,173600.0
2010-04-28 12:00:00,28.09,28.1,28.02,28.06,194200.0,18.6578,18.6644,18.6113,18.6378,194200.0
2010-04-28 12:10:00,28.06,28.08,28.04,28.05,141000.0,18.6378,18.6511,18.6246,18.6312,141000.0
2010-04-28 12:20:00,28.04,28.1,28.03,28.1,195900.0,18.6246,18.6644,18.6179,18.6644,195900.0
2010-04-28 12:30:00,28.1,28.13,28.1,28.13,154200.0,18.6644,18.6843,18.6644,18.6843,154200.0
2010-04-28 12:40:00,28.12,28.13,28.1,28.1,88000.0,18.6777,18.6843,18.6644,18.6644,88000.0
2010-04-28 12:50:00,28.11,28.12,28.1,28.12,165900.0,18.6711,18.6777,18.6644,18.6777,165900.0
2010-04-28 13:00:00,28.11,28.15,28.1,28.13,103700.0,18.6711,18.6976,18.6644,18.6843,103700.0
2010-04-28 13:10:00,28.13,28.14,28.11,28.13,114700.0,18.6843,18.691,18.6711,18.6843,114700.0
2010-04-28 13:20:00,28.13,28.14,28.1,28.11,156100.0,18.6843,18.691,18.6644,18.6711,156100.0
2010-04-28 13:30:00,28.1,28.11,28.09,28.1,137000.0,18.6644,18.6711,18.6578,18.6644,137000.0
2010-04-28 13:40:00,28.1,28.1,28.09,28.1,74200.0,18.6644,18.6644,18.6578,18.6644,74200.0
2010-04-28 13:50:00,28.1,28.11,28.08,28.09,180400.0,18.6644,18.6711,18.6511,18.6578,180400.0
2010-04-28 14:00:00,28.1,28.11,28.09,28.1,186900.0,18.6644,18.6711,18.6578,18.6644,186900.0
2010-04-28 14:10:00,28.09,28.11,28.07,28.09,153900.0,18.6578,18.6711,18.6445,18.6578,153900.0
2010-04-28 14:20:00,28.09,28.16,28.09,28.14,142500.0,18.6578,18.7043,18.6578,18.691,142500.0
2010-04-28 14:30:00,28.14,28.14,28.1,28.12,233300.0,18.691,18.691,18.6644,18.6777,233300.0
2010-04-28 14:40:00,28.12,28.12,28.07,28.07,119000.0,18.6777,18.6777,18.6445,18.6445,119000.0
2010-04-28 14:50:00,28.06,28.1,28.06,28.08,205400.0,18.6378,18.6644,18.6378,18.6511,205400.0
2010-04-28 15:00:00,28.09,28.1,28.07,28.07,122600.0,18.6578,18.6644,18.6445,18.6445,122600.0
2010-04-28 15:10:00,28.07,28.08,28.06,28.06,100700.0,18.6445,18.6511,18.6378,18.6378,100700.0
2010-04-28 15:20:00,28.06,28.07,28.03,28.06,164500.0,18.6378,18.6445,18.6179,18.6378,164500.0
2010-04-28 15:30:00,28.05,28.06,27.98,27.99,240100.0,18.6312,18.6378,18.5847,18.5913,240100.0
2010-04-28 15:40:00,28.0,28.02,27.98,27.98,209400.0,18.598,18.6113,18.5847,18.5847,209400.0
2010-04-28 15:50:00,27.98,28.03,27.97,28.03,426800.0,18.5847,18.6179,18.5781,18.6179,426800.0
2010-04-29 09:30:00,28.19,28.27,28.1,28.25,170100.0,18.7242,18.7773,18.6644,18.764,170100.0
2010-04-29 09:40:00,28.25,28.31,28.14,28.14,167800.0,18.764,18.8039,18.691,18.691,167800.0
2010-04-29 09:50:00,28.14,28.15,28.02,28.03,67200.0,18.691,18.6976,18.6113,18.6179,67200.0
2010-04-29 10:00:00,28.02,28.09,27.98,28.01,111500.0,18.6113,18.6578,18.5847,18.6046,111500.0
2010-04-29 10:10:00,28.02,28.11,27.97,28.1,181600.0,18.6113,18.6711,18.5781,18.6644,181600.0
2010-04-29 10:20:00,28.1,28.11,28.06,28.09,90900.0,18.6644,18.6711,18.6378,18.6578,90900.0
2010-04-29 10:30:00,28.1,28.12,28.08,28.1,129800.0,18.6644,18.6777,18.6511,18.6644,129800.0
2010-04-29 10:40:00,28.1,28.19,28.09,28.17,104700.0,18.6644,18.7242,18.6578,18.7109,104700.0
2010-04-29 10:50:00,28.17,28.24,28.15,28.23,238500.0,18.7109,18.7574,18.6976,18.7508,238500.0
2010-04-29 11:00:00,28.23,28.24,28.14,28.14,135200.0,18.7508,18.7574,18.691,18.691,135200.0
2010-04-29 11:10:00,28.15,28.15,28.05,28.06,177200.0,18.6976,18.6976,18.6312,18.6378,177200.0
2010-04-29 11:20:00,28.06,28.13,28.04,28.13,122900.0,18.6378,18.6843,18.6246,18.6843,122900.0
2010-04-29 11:30:00,28.13,28.21,28.1,28.2,128500.0,18.6843,18.7375,18.6644,18.7308,128500.0
2010-04-29 11:40:00,28.21,28.21,28.15,28.15,144300.0,18.7375,18.7375,18.6976,18.6976,144300.0
2010-04-29 11:50:00,28.15,28.16,28.13,28.14,91000.0,18.6976,18.7043,18.6843,18.691,91000.0
2010-04-29 12:00:00,28.14,28.15,28.04,28.05,158300.0,18.691,18.6976,18.6246,18.6312,158300.0
2010-04-29 12:10:00,28.04,28.05,28.02,28.04,85200.0,18.6246,18.6312,18.6113,18.6246,85200.0
2010-04-29 12:20:00,28.03,28.05,28.0,28.0,116600.0,18.6179,18.6312,18.598,18.598,116600.0
2010-04-29 12:30:00,28.0,28.05,27.97,28.02,246400.0,18.598,18.6312,18.5781,18.6113,246400.0
2010-04-29 12:40:00,28.02,28.08,28.02,28.06,79000.0,18.6113,18.6511,18.6113,18.6378,79000.0
2010-04-29 12:50:00,28.06,28.07,28.02,28.05,113400.0,18.6378,18.6445,18.6113,18.6312,113400.0
2010-04-29 13:00:00,28.05,28.11,28.03,28.09,334000.0,18.6312,18.6711,18.6179,18.6578,334000.0
2010-04-29 13:10:00,28.09,28.11,28.06,28.09,126900.0,18.6578,18.6711,18.6378,18.6578,126900.0
2010-04-29 13:20:00,28.09,28.12,28.08,28.09,261600.0,18.6578,18.6777,18.6511,18.6578,261600.0
2010-04-29 13:30:00,28.08,28.1,28.07,28.1,113300.0,18.6511,18.6644,18.6445,18.6644,113300.0
2010-04-29 13:40:00,28.09,28.1,28.07,28.09,212800.0,18.6578,18.6644,18.6445,18.6578,212800.0
2010-04-29 13:50:00,28.09,28.12,28.04,28.12,122500.0,18.6578,18.6777,18.6246,18.6777,122500.0
2010-04-29 14:00:00,28.12,28.15,28.1,28.15,233400.0,18.6777,18.6976,18.6644,18.6976,233400.0
2010-04-29 14:10:00,28.15,28.15,28.13,28.13,188200.0,18.6976,18.6976,18.6843,18.6843,188200.0
2010-04-29 14:20:00,28.14,28.15,28.11,28.12,118800.0,18.691,18.6976,18.6711,18.6777,118800.0
2010-04-29 14:30:00,28.12,28.14,28.09,28.1,420400.0,18.6777,18.691,18.6578,18.6644,420400.0
2010-04-29 14:40:00,28.09,28.1,28.08,28.08,75400.0,18.6578,18.6644,18.6511,18.6511,75400.0
2010-04-29 14:50:00,28.09,28.09,28.04,28.06,392600.0,18.6578,18.6578,18.6246,18.6378,392600.0
2010-04-29 15:00:00,28.05,28.06,28.04,28.05,466000.0,18.6312,18.6378,18.6246,18.6312,466000.0
2010-04-29 15:10:00,28.05,28.06,28.04,28.05,548800.0,18.6312,18.6378,18.6246,18.6312,548800.0
2010-04-29 15:20:00,28.05,28.14,28.04,28.1,699800.0,18.6312,18.691,18.6246,18.6644,699800.0
2010-04-29 15:30:00,28.09,28.12,28.07,28.11,338900.0,18.6578,18.6777,18.6445,18.6711,338900.0
2010-04-29 15:40:00,28.11,28.12,28.08,28.11,262900.0,18.6711,18.6777,18.6511,18.6711,262900.0
2010-04-29 15:50:00,28.11,28.13,28.08,28.11,494000.0,18.6711,18.6843,18.6511,18.6711,494000.0
2010-04-30 09:30:00,28.19,28.29,28.16,28.27,530400.0,18.7242,18.7906,18.7043,18.7773,530400.0
2010-04-30 09:40:00,28.28,28.38,28.26,28.34,189300.0,18.784,18.8504,18.7707,18.8238,189300.0
2010-04-30 09:50:00,28.32,28.33,28.27,28.29,62300.0,18.8105,18.8172,18.7773,18.7906,62300.0
2010-04-30 10:00:00,28.29,28.3,28.17,28.17,140300.0,18.7906,18.7973,18.7109,18.7109,140300.0
2010-04-30 10:10:00,28.17,28.18,28.01,28.09,183200.0,18.7109,18.7175,18.6046,18.6578,183200.0
2010-04-30 10:20:00,28.1,28.17,27.98,27.99,241000.0,18.6644,18.7109,18.5847,18.5913,241000.0
2010-04-30 10:30:00,27.99,28.15,27.98,28.1,165800.0,18.5913,18.6976,18.5847,18.6644,165800.0
2010-04-30 10:40:00,28.1,28.13,28.05,28.07,174300.0,18.6644,18.6843,18.6312,18.6445,174300.0
2010-04-30 10:50:00,28.07,28.13,28.03,28.04,123100.0,18.6445,18.6843,18.6179,18.6246,123100.0
2010-04-30 11:00:00,28.04,28.09,28.01,28.07,181500.0,18.6246,18.6578,18.6046,18.6445,181500.0
2010-04-30 11:10:00,28.06,28.09,28.03,28.06,167100.0,18.6378,18.6578,18.6179,18.6378,167100.0
2010-04-30 11:20:00,28.06,28.08,28.01,28.06,125300.0,18.6378,18.6511,18.6046,18.6378,125300.0
2010-04-30 11:30:00,28.07,28.13,28.06,28.12,180200.0,18.6445,18.6843,18.6378,18.6777,180200.0
2010-04-30 11:40:00,28.11,28.12,28.06,28.09,155300.0,18.6711,18.6777,18.6378,18.6578,155300.0
2010-04-30 11:50:00,28.1,28.15,28.1,28.12,75500.0,18.6644,18.6976,18.6644,18.6777,75500.0
2010-04-30 12:00:00,28.13,28.18,28.1,28.11,102900.0,18.6843,18.7175,18.6644,18.6711,102900.0
2010-04-30 12:10:00,28.12,28.12,28.07,28.09,76800.0,18.6777,18.6777,18.6445,18.6578,76800.0
2010-04-30 12:20:00,28.08,28.08,27.98,28.01,217600.0,18.6511,18.6511,18.5847,18.6046,217600.0
2010-04-30 12:30:00,28.01,28.02,27.97,27.98,136400.0,18.6046,18.6113,18.5781,18.5847,136400.0
2010-04-30 12:40:00,27.98,28.02,27.97,28.0,160300.0,18.5847,18.6113,18.5781,18.598,160300.0
2010-04-30 12:50:00,27.99,28.02,27.96,28.0,170200.0,18.5913,18.6113,18.5714,18.598,170200.0
2010-04-30 13:00:00,28.0,28.06,27.98,28.03,101100.0,18.598,18.6378,18.5847,18.6179,101100.0
2010-04-30 13:10:00,28.03,28.06,28.02,28.04,114800.0,18.6179,18.6378,18.6113,18.6246,114800.0
2010-04-30 13:20:00,28.03,28.06,28.02,28.05,115500.0,18.6179,18.6378,18.6113,18.6312,115500.0
2010-04-30 13:30:00,28.05,28.07,28.01,28.01,143800.0,18.6312,18.6445,18.6046,18.6046,143800.0
2010-04-30 13:40:00,28.02,28.06,28.0,28.05,74900.0,18.6113,18.6378,18.598,18.6312,74900.0
2010-04-30 13:50:00,28.06,28.09,28.04,28.07,50500.0,18.6378,18.6578,18.6246,18.6445,50500.0
2010-04-30 14:00:00,28.06,28.08,28.03,28.08,66700.0,18.6378,18.6511,18.6179,18.6511,66700.0
2010-04-30 14:10:00,28.08,28.09,28.06,28.06,39100.0,18.6511,18.6578,18.6378,18.6378,39100.0
2010-04-30 14:20:00,28.07,28.09,28.06,28.07,54100.0,18.6445,18.6578,18.6378,18.6445,54100.0
2010-04-30 14:30:00,28.06,28.07,28.01,28.02,67800.0,18.6378,18.6445,18.6046,18.6113,67800.0
2010-04-30 14:40:00,28.01,28.02,27.94,27.96,163100.0,18.6046,18.6113,18.5581,18.5714,163100.0
2010-04-30 14:50:00,27.97,28.05,27.97,28.01,88100.0,18.5781,18.6312,18.5781,18.6046,88100.0
2010-04-30 15:00:00,28.01,28.01,27.96,27.98,91900.0,18.6046,18.6046,18.5714,18.5847,91900.0
2010-04-30 15:10:00,27.98,28.01,27.97,27.99,144900.0,18.5847,18.6046,18.5781,18.5913,144900.0
2010-04-30 15:20:00,27.99,27.99,27.93,27.96,139500.0,18.5913,18.5913,18.5515,18.5714,139500.0
2010-04-30 15:30:00,27.96,28.01,27.96,27.98,228500.0,18.5714,18.6046,18.5714,18.5847,228500.0
2010-04-30 15:40:00,27.98,27.99,27.93,27.96,276400.0,18.5847,18.5913,18.5515,18.5714,276400.0
2010-04-30 15:50:00,27.97,27.99,27.93,27.94,491900.0,18.5781,18.5913,18.5515,18.5581,491900.0
2010-05-03 09:30:00,28.23,28.25,28.0,28.01,308400.0,18.7508,18.764,18.598,18.6046,308400.0
2010-05-03 09:40:00,28.0,28.01,27.81,27.86,142300.0,18.598,18.6046,18.4718,18.505,142300.0
2010-05-03 09:50:00,27.86,27.92,27.85,27.92,170900.0,18.505,18.5449,18.4984,18.5449,170900.0
2010-05-03 10:00:00,27.91,27.93,27.8,27.82,180200.0,18.5382,18.5515,18.4651,18.4784,180200.0
2010-05-03 10:10:00,27.83,27.87,27.76,27.81,133000.0,18.4851,18.5116,18.4386,18.4718,133000.0
2010-05-03 10:20:00,27.81,27.83,27.78,27.81,122300.0,18.4718,18.4851,18.4519,18.4718,122300.0
2010-05-03 10:30:00,27.82,27.91,27.79,27.89,328700.0,18.4784,18.5382,18.4585,18.5249,328700.0
2010-05-03 10:40:00,27.89,27.89,27.77,27.81,340100.0,18.5249,18.5249,18.4452,18.4718,340100.0
2010-05-03 10:50:00,27.8,27.81,27.75,27.75,133000.0,18.4651,18.4718,18.4319,18.4319,133000.0
2010-05-03 11:00:00,27.75,27.81,27.65,27.66,451300.0,18.4319,18.4718,18.3655,18.3722,451300.0
2010-05-03 11:10:00,27.66,27.71,27.65,27.71,200000.0,18.3722,18.4054,18.3655,18.4054,200000.0
2010-05-03 11:20:00,27.7,27.75,27.67,27.75,120500.0,18.3987,18.4319,18.3788,18.4319,120500.0
2010-05-03 11:30:00,27.76,27.76,27.67,27.7,85500.0,18.4386,18.4386,18.3788,18.3987,85500.0
2010-05-03 11:40:00,27.7,27.72,27.67,27.71,123100.0,18.3987,18.412,18.3788,18.4054,123100.0
2010-05-03 11:50:00,27.7,27.74,27.67,27.69,105200.0,18.3987,18.4253,18.3788,18.3921,105200.0
2010-05-03 12:00:00,27.7,27.7,27.65,27.66,275200.0,18.3987,18.3987,18.3655,18.3722,275200.0
2010-05-03 12:10:00,27.66,27.68,27.65,27.68,119300.0,18.3722,18.3854,18.3655,18.3854,119300.0
2010-05-03 12:20:00,27.68,27.78,27.67,27.78,92500.0,18.3854,18.4519,18.3788,18.4519,92500.0
2010-05-03 12:30:00,27.79,27.82,27.76,27.78,85800.0,18.4585,18.4784,18.4386,18.4519,85800.0
2010-05-03 12:40:00,27.79,27.81,27.77,27.8,74400.0,18.4585,18.4718,18.4452,18.4651,74400.0
2010-05-03 12:50:00,27.8,27.81,27.78,27.81,73600.0,18.4651,18.4718,18.4519,18.4718,73600.0
2010-05-03 13:00:00,27.81,27.82,27.76,27.81,75400.0,18.4718,18.4784,18.4386,18.4718,75400.0
2010-05-03 13:10:00,27.81,27.83,27.79,27.82,64700.0,18.4718,18.4851,18.4585,18.4784,64700.0
2010-05-03 13:20:00,27.83,27.86,27.81,27.81,79500.0,18.4851,18.505,18.4718,18.4718,79500.0
2010-05-03 13:30:00,27.82,27.88,27.81,27.87,115000.0,18.4784,18.5183,18.4718,18.5116,115000.0
2010-05-03 13:40:00,27.87,27.91,27.83,27.83,118600.0,18.5116,18.5382,18.4851,18.4851,118600.0
2010-05-03 13:50:00,27.83,27.85,27.82,27.83,71600.0,18.4851,18.4984,18.4784,18.4851,71600.0
2010-05-03 14:00:00,27.83,27.83,27.75,27.78,125000.0,18.4851,18.4851,18.4319,18.4519,125000.0
2010-05-03 14:10:00,27.78,27.8,27.77,27.78,73700.0,18.4519,18.4651,18.4452,18.4519,73700.0
2010-05-03 14:20:00,27.78,27.81,27.77,27.8,72800.0,18.4519,18.4718,18.4452,18.4651,72800.0
2010-05-03 14:30:00,27.81,27.82,27.76,27.78,137600.0,18.4718,18.4784,18.4386,18.4519,137600.0
2010-05-03 14:40:00,27.78,27.78,27.73,27.74,81900.0,18.4519,18.4519,18.4187,18.4253,81900.0
2010-05-03 14:50:00,27.74,27.77,27.73,27.75,171300.0,18.4253,18.4452,18.4187,18.4319,171300.0
2010-05-03 15:00:00,27.75,27.76,27.72,27.72,176000.0,18.4319,18.4386,18.412,18.412,176000.0
2010-05-03 15:10:00,27.73,27.76,27.72,27.75,262000.0,18.4187,18.4386,18.412,18.4319,262000.0
2010-05-03 15:20:00,27.75,27.76,27.73,27.73,364700.0,18.4319,18.4386,18.4187,18.4187,364700.0
2010-05-03 15:30:00,27.72,27.74,27.67,27.68,464900.0,18.412,18.4253,18.3788,18.3854,464900.0
2010-05-03 15:40:00,27.68,27.78,27.65,27.76,458400.0,18.3854,18.4519,18.3655,18.4386,458400.0
2010-05-03 15:50:00,27.76,27.79,27.71,27.73,1147000.0,18.4386,18.4585,18.4054,18.4187,1147000.0
2010-05-04 09:30:00,27.52,27.65,27.1,27.1,378800.0,18.2792,18.3655,18.0002,18.0002,378800.0
2010-05-04 09:40:00,27.1,27.53,27.01,27.03,439800.0,18.0002,18.2858,17.9404,17.9537,439800.0
2010-05-04 09:50:00,27.03,27.53,26.94,26.98,583400.0,17.9537,18.2858,17.8939,17.9205,583400.0
2010-05-04 10:00:00,26.99,26.99,26.84,26.84,441400.0,17.9271,17.9271,17.8275,17.8275,441400.0
2010-05-04 10:10:00,26.84,26.89,26.8,26.85,344600.0,17.8275,17.8607,17.8009,17.8341,344600.0
2010-05-04 10:20:00,26.85,26.88,26.79,26.82,273800.0,17.8341,17.8541,17.7943,17.8142,273800.0
2010-05-04 10:30:00,26.83,26.94,26.79,26.79,636700.0,17.8209,17.8939,17.7943,17.7943,636700.0
2010-05-04 10:40:00,26.79,26.81,26.65,26.67,477100.0,17.7943,17.8076,17.7013,17.7146,477100.0
2010-05-04 10:50:00,26.66,26.71,26.56,26.57,272400.0,17.7079,17.7412,17.6415,17.6482,272400.0
2010-05-04 11:00:00,26.58,26.58,26.31,26.36,601200.0,17.6548,17.6548,17.4755,17.5087,601200.0
2010-05-04 11:10:00,26.35,26.38,26.06,26.32,1182200.0,17.502,17.522,17.3094,17.4821,1182200.0
2010-05-04 11:20:00,26.31,26.38,26.19,26.35,632300.0,17.4755,17.522,17.3958,17.502,632300.0
2010-05-04 11:30:00,26.34,26.43,26.33,26.35,349700.0,17.4954,17.5552,17.4888,17.502,349700.0
2010-05-04 11:40:00,26.35,26.38,26.31,26.36,261600.0,17.502,17.522,17.4755,17.5087,261600.0
2010-05-04 11:50:00,26.36,26.42,26.34,26.38,430300.0,17.5087,17.5485,17.4954,17.522,430300.0
2010-05-04 12:00:00,26.37,26.4,26.31,26.33,178500.0,17.5153,17.5352,17.4755,17.4888,178500.0
2010-05-04 12:10:00,26.33,26.34,26.15,26.18,285000.0,17.4888,17.4954,17.3692,17.3891,285000.0
2010-05-04 12:20:00,26.18,26.19,26.09,26.12,280000.0,17.3891,17.3958,17.3293,17.3493,280000.0
2010-05-04 12:30:00,26.12,26.22,26.1,26.19,252200.0,17.3493,17.4157,17.336,17.3958,252200.0
2010-05-04 12:40:00,26.18,26.19,26.11,26.12,148800.0,17.3891,17.3958,17.3426,17.3493,148800.0
2010-05-04 12:50:00,26.12,26.26,26.11,26.25,255800.0,17.3493,17.4423,17.3426,17.4356,255800.0
2010-05-04 13:00:00,26.26,26.26,26.1,26.11,155100.0,17.4423,17.4423,17.336,17.3426,155100.0
2010-05-04 13:10:00,26.11,26.13,26.03,26.08,272300.0,17.3426,17.3559,17.2895,17.3227,272300.0
2010-05-04 13:20:00,26.07,26.1,26.03,26.04,237600.0,17.3161,17.336,17.2895,17.2961,237600.0
2010-05-04 13:30:00,26.05,26.12,26.04,26.05,237200.0,17.3028,17.3493,17.2961,17.3028,237200.0
2010-05-04 13:40:00,26.04,26.23,26.04,26.23,246200.0,17.2961,17.4223,17.2961,17.4223,246200.0
2010-05-04 13:50:00,26.24,26.25,26.12,26.21,249500.0,17.429,17.4356,17.3493,17.409,249500.0
2010-05-04 14:00:00,26.2,26.26,26.17,26.2,230300.0,17.4024,17.4423,17.3825,17.4024,230300.0
2010-05-04 14:10:00,26.2,26.26,26.16,26.19,268600.0,17.4024,17.4423,17.3758,17.3958,268600.0
2010-05-04 14:20:00,26.17,26.23,26.16,26.21,179800.0,17.3825,17.4223,17.3758,17.409,179800.0
2010-05-04 14:30:00,26.21,26.25,26.15,26.17,205900.0,17.409,17.4356,17.3692,17.3825,205900.0
2010-05-04 14:40:00,26.17,26.25,26.16,26.24,184900.0,17.3825,17.4356,17.3758,17.429,184900.0
2010-05-04 14:50:00,26.25,26.26,26.21,26.25,263700.0,17.4356,17.4423,17.409,17.4356,263700.0
2010-05-04 15:00:00,26.25,26.26,26.2,26.25,505400.0,17.4356,17.4423,17.4024,17.4356,505400.0
2010-05-04 15:10:00,26.25,26.29,26.2,26.24,741400.0,17.4356,17.4622,17.4024,17.429,741400.0
2010-05-04 15:20:00,26.24,26.25,26.2,26.24,240600.0,17.429,17.4356,17.4024,17.429,240600.0
2010-05-04 15:30:00,26.23,26.25,26.17,26.19,524700.0,17.4223,17.4356,17.3825,17.3958,524700.0
2010-05-04 15:40:00,26.19,26.22,26.17,26.18,823200.0,17.3958,17.4157,17.3825,17.3891,823200.0
2010-05-04 15:50:00,26.18,26.28,26.17,26.24,1369400.0,17.3891,17.4555,17.3825,17.429,1369400.0
2010-05-05 09:30:00,26.19,26.63,26.0,26.0,584900.0,17.3958,17.688,17.2696,17.2696,584900.0
2010-05-05 09:40:00,26.0,26.08,25.8,25.82,419200.0,17.2696,17.3227,17.1367,17.15,419200.0
2010-05-05 09:50:00,25.84,25.89,25.76,25.89,401200.0,17.1633,17.1965,17.1102,17.1965,401200.0
2010-05-05 10:00:00,25.88,25.94,25.84,25.92,355100.0,17.1899,17.2297,17.1633,17.2164,355100.0
2010-05-05 10:10:00,25.92,26.08,25.92,26.05,361900.0,17.2164,17.3227,17.2164,17.3028,361900.0
2010-05-05 10:20:00,26.05,26.06,25.81,25.81,175300.0,17.3028,17.3094,17.1434,17.1434,175300.0
2010-05-05 10:30:00,25.82,25.94,25.81,25.89,191500.0,17.15,17.2297,17.1434,17.1965,191500.0
2010-05-05 10:40:00,25.88,26.08,25.88,26.07,298100.0,17.1899,17.3227,17.1899,17.3161,298100.0
2010-05-05 10:50:00,26.07,26.22,26.07,26.18,417100.0,17.3161,17.4157,17.3161,17.3891,417100.0
2010-05-05 11:00:00,26.18,26.24,26.07,26.1,401200.0,17.3891,17.429,17.3161,17.336,401200.0
2010-05-05 11:10:00,26.1,26.15,26.08,26.13,224000.0,17.336,17.3692,17.3227,17.3559,224000.0
2010-05-05 11:20:00,26.13,26.33,26.12,26.33,486200.0,17.3559,17.4888,17.3493,17.4888,486200.0
2010-05-05 11:30:00,26.32,26.35,26.24,26.24,236800.0,17.4821,17.502,17.429,17.429,236800.0
2010-05-05 11:40:00,26.24,26.44,26.24,26.41,239400.0,17.429,17.5618,17.429,17.5419,239400.0
2010-05-05 11:50:00,26.4,26.45,26.35,26.35,184700.0,17.5352,17.5685,17.502,17.502,184700.0
2010-05-05 12:00:00,26.34,26.38,26.3,26.3,266600.0,17.4954,17.522,17.4688,17.4688,266600.0
2010-05-05 12:10:00,26.3,26.33,26.24,26.28,420700.0,17.4688,17.4888,17.429,17.4555,420700.0
2010-05-05 12:20:00,26.28,26.28,26.23,26.25,173800.0,17.4555,17.4555,17.4223,17.4356,173800.0
2010-05-05 12:30:00,26.26,26.26,26.17,26.24,207700.0,17.4423,17.4423,17.3825,17.429,207700.0
2010-05-05 12:40:00,26.25,26.26,26.17,26.25,173400.0,17.4356,17.4423,17.3825,17.4356,173400.0
2010-05-05 12:50:00,26.25,26.37,26.24,26.37,265300.0,17.4356,17.5153,17.429,17.5153,265300.0
2010-05-05 13:00:00,26.36,26.38,26.26,26.38,110000.0,17.5087,17.522,17.4423,17.522,110000.0
2010-05-05 13:10:00,26.38,26.44,26.35,26.43,150100.0,17.522,17.5618,17.502,17.5552,150100.0
2010-05-05 13:20:00,26.43,26.47,26.33,26.36,192800.0,17.5552,17.5817,17.4888,17.5087,192800.0
2010-05-05 13:30:00,26.36,26.38,26.28,26.35,322700.0,17.5087,17.522,17.4555,17.502,322700.0
2010-05-05 13:40:00,26.35,26.41,26.31,26.41,112400.0,17.502,17.5419,17.4755,17.5419,112400.0
2010-05-05 13:50:00,26.42,26.42,26.35,26.35,122100.0,17.5485,17.5485,17.502,17.502,122100.0
2010-05-05 14:00:00,26.35,26.39,26.34,26.35,140900.0,17.502,17.5286,17.4954,17.502,140900.0
2010-05-05 14:10:00,26.35,26.43,26.35,26.42,138300.0,17.502,17.5552,17.502,17.5485,138300.0
2010-05-05 14:20:00,26.41,26.45,26.37,26.39,192400.0,17.5419,17.5685,17.5153,17.5286,192400.0
2010-05-05 14:30:00,26.38,26.41,26.36,26.37,124700.0,17.522,17.5419,17.5087,17.5153,124700.0
2010-05-05 14:40:00,26.38,26.41,26.35,26.37,190600.0,17.522,17.5419,17.502,17.5153,190600.0
2010-05-05 14:50:00,26.36,26.44,26.34,26.44,296200.0,17.5087,17.5618,17.4954,17.5618,296200.0
2010-05-05 15:00:00,26.44,26.45,26.38,26.42,136200.0,17.5618,17.5685,17.522,17.5485,136200.0
2010-05-05 15:10:00,26.41,26.48,26.41,26.43,178600.0,17.5419,17.5884,17.5419,17.5552,178600.0
2010-05-05 15:20:00,26.44,26.47,26.42,26.43,214700.0,17.5618,17.5817,17.5485,17.5552,214700.0
2010-05-05 15:30:00,26.44,26.45,26.37,26.4,399300.0,17.5618,17.5685,17.5153,17.5352,399300.0
2010-05-05 15:40:00,26.4,26.5,26.4,26.49,524100.0,17.5352,17.6017,17.5352,17.595,524100.0
2010-05-05 15:50:00,26.49,26.52,26.44,26.45,636200.0,17.595,17.615,17.5618,17.5685,636200.0
2010-05-06 09:30:00,26.36,26.41,26.18,26.18,231400.0,17.5087,17.5419,17.3891,17.3891,231400.0
2010-05-06 09:40:00,26.19,26.32,26.17,26.27,151200.0,17.3958,17.4821,17.3825,17.4489,151200.0
2010-05-06 09:50:00,26.28,26.36,26.25,26.35,146000.0,17.4555,17.5087,17.4356,17.502,146000.0
2010-05-06 10:00:00,26.35,26.36,26.27,26.29,283600.0,17.502,17.5087,17.4489,17.4622,283600.0
2010-05-06 10:10:00,26.3,26.4,26.27,26.36,94000.0,17.4688,17.5352,17.4489,17.5087,94000.0
2010-05-06 10:20:00,26.36,26.37,26.3,26.32,89500.0,17.5087,17.5153,17.4688,17.4821,89500.0
2010-05-06 10:30:00,26.32,26.35,26.3,26.34,148900.0,17.4821,17.502,17.4688,17.4954,148900.0
2010-05-06 10:40:00,26.34,26.36,26.3,26.33,119900.0,17.4954,17.5087,17.4688,17.4888,119900.0
2010-05-06 10:50:00,26.33,26.36,26.28,26.35,111500.0,17.4888,17.5087,17.4555,17.502,111500.0
2010-05-06 11:00:00,26.34,26.34,26.28,26.29,138600.0,17.4954,17.4954,17.4555,17.4622,138600.0
2010-05-06 11:10:00,26.28,26.3,26.18,26.25,153400.0,17.4555,17.4688,17.3891,17.4356,153400.0
2010-05-06 11:20:00,26.25,26.31,26.22,26.29,103600.0,17.4356,17.4755,17.4157,17.4622,103600.0
2010-05-06 11:30:00,26.28,26.34,26.28,26.3,131500.0,17.4555,17.4954,17.4555,17.4688,131500.0
2010-05-06 11:40:00,26.3,26.3,26.18,26.21,155800.0,17.4688,17.4688,17.3891,17.409,155800.0
2010-05-06 11:50:00,26.2,26.29,26.2,26.29,96200.0,17.4024,17.4622,17.4024,17.4622,96200.0
2010-05-06 12:00:00,26.29,26.37,26.24,26.32,205400.0,17.4622,17.5153,17.429,17.4821,205400.0
2010-05-06 12:10:00,26.31,26.43,26.31,26.39,189700.0,17.4755,17.5552,17.4755,17.5286,189700.0
2010-05-06 12:20:00,26.39,26.4,26.35,26.35,100000.0,17.5286,17.5352,17.502,17.502,100000.0
2010-05-06 12:30:00,26.35,26.38,26.33,26.38,142200.0,17.502,17.522,17.4888,17.522,142200.0
2010-05-06 12:40:00,26.38,26.38,26.31,26.31,107800.0,17.522,17.522,17.4755,17.4755,107800.0
2010-05-06 12:50:00,26.31,26.34,26.29,26.3,244100.0,17.4755,17.4954,17.4622,17.4688,244100.0
2010-05-06 13:00:00,26.3,26.32,26.23,26.27,120600.0,17.4688,17.4821,17.4223,17.4489,120600.0
2010-05-06 13:10:00,26.28,26.29,26.2,26.24,164400.0,17.4555,17.4622,17.4024,17.429,164400.0
2010-05-06 13:20:00,26.24,26.25,26.2,26.25,113600.0,17.429,17.4356,17.4024,17.4356,113600.0
2010-05-06 13:30:00,26.24,26.25,26.19,26.21,93400.0,17.429,17.4356,17.3958,17.409,93400.0
2010-05-06 13:40:00,26.21,26.27,26.19,26.25,124300.0,17.409,17.4489,17.3958,17.4356,124300.0
2010-05-06 13:50:00,26.25,26.28,26.22,26.22,140600.0,17.4356,17.4555,17.4157,17.4157,140600.0
2010-05-06 14:00:00,26.23,26.26,26.16,26.16,232800.0,17.4223,17.4423,17.3758,17.3758,232800.0
2010-05-06 14:10:00,26.16,26.17,26.02,26.03,297600.0,17.3758,17.3825,17.2828,17.2895,297600.0
2010-05-06 14:20:00,26.02,26.05,25.92,25.94,425500.0,17.2828,17.3028,17.2164,17.2297,425500.0
2010-05-06 14:30:00,25.95,25.95,25.65,25.67,357800.0,17.2364,17.2364,17.0371,17.0504,357800.0
2010-05-06 14:40:00,25.66,25.68,24.77,24.95,711100.0,17.0437,17.057,16.4526,16.5721,711100.0
2010-05-06 14:50:00,24.95,25.8,24.93,25.43,193500.0,16.5721,17.1367,16.5589,16.891,193500.0
2010-05-06 15:00:00,25.41,25.77,25.3,25.64,256000.0,16.8777,17.1168,16.8046,17.0304,256000.0
2010-05-06 15:10:00,25.63,25.74,25.43,25.52,301800.0,17.0238,17.0969,16.891,16.9507,301800.0
2010-05-06 15:20:00,25.51,25.57,25.32,25.46,443300.0,16.9441,16.984,16.8179,16.9109,443300.0
2010-05-06 15:30:00,25.46,25.72,25.46,25.66,432200.0,16.9109,17.0836,16.9109,17.0437,432200.0
2010-05-06 15:40:00,25.67,25.9,25.66,25.82,408300.0,17.0504,17.2031,17.0437,17.15,408300.0
2010-05-06 15:50:00,25.83,25.84,25.61,25.65,730000.0,17.1566,17.1633,17.0105,17.0371,730000.0
2010-05-07 09:30:00,25.89,25.89,25.56,25.68,417500.0,17.1965,17.1965,16.9773,17.057,417500.0
2010-05-07 09:40:00,25.67,25.75,25.65,25.72,327200.0,17.0504,17.1035,17.0371,17.0836,327200.0
2010-05-07 09:50:00,25.72,25.9,25.72,25.89,263400.0,17.0836,17.2031,17.0836,17.1965,263400.0
2010-05-07 10:00:00,25.88,25.9,25.75,25.85,205800.0,17.1899,17.2031,17.1035,17.1699,205800.0
2010-05-07 10:10:00,25.85,25.89,25.8,25.87,347300.0,17.1699,17.1965,17.1367,17.1832,347300.0
2010-05-07 10:20:00,25.86,25.86,25.62,25.67,379600.0,17.1766,17.1766,17.0172,17.0504,379600.0
2010-05-07 10:30:00,25.71,25.79,25.62,25.7,416200.0,17.0769,17.1301,17.0172,17.0703,416200.0
2010-05-07 10:40:00,25.69,25.75,25.56,25.67,313600.0,17.0637,17.1035,16.9773,17.0504,313600.0
2010-05-07 10:50:00,25.68,25.85,25.66,25.73,281800.0,17.057,17.1699,17.0437,17.0902,281800.0
2010-05-07 11:00:00,25.73,26.0,25.72,25.99,331500.0,17.0902,17.2696,17.0836,17.2629,331500.0
2010-05-07 11:10:00,25.98,26.24,25.97,26.19,342800.0,17.2563,17.429,17.2496,17.3958,342800.0
2010-05-07 11:20:00,26.17,26.18,25.99,26.06,250200.0,17.3825,17.3891,17.2629,17.3094,250200.0
2010-05-07 11:30:00,26.06,26.09,25.94,26.08,335200.0,17.3094,17.3293,17.2297,17.3227,335200.0
2010-05-07 11:40:00,26.08,26.27,26.07,26.22,248700.0,17.3227,17.4489,17.3161,17.4157,248700.0
2010-05-07 11:50:00,26.23,26.27,26.13,26.18,335900.0,17.4223,17.4489,17.3559,17.3891,335900.0
2010-05-07 12:00:00,26.17,26.18,26.03,26.16,300000.0,17.3825,17.3891,17.2895,17.3758,300000.0
2010-05-07 12:10:00,26.16,26.24,26.14,26.17,191600.0,17.3758,17.429,17.3626,17.3825,191600.0
2010-05-07 12:20:00,26.16,26.17,26.04,26.05,258000.0,17.3758,17.3825,17.2961,17.3028,258000.0
2010-05-07 12:30:00,26.05,26.14,25.99,26.07,305100.0,17.3028,17.3626,17.2629,17.3161,305100.0
2010-05-07 12:40:00,26.07,26.18,26.07,26.12,183400.0,17.3161,17.3891,17.3161,17.3493,183400.0
2010-05-07 12:50:00,26.13,26.16,26.02,26.03,231000.0,17.3559,17.3758,17.2828,17.2895,231000.0
2010-05-07 13:00:00,26.02,26.07,26.0,26.0,150400.0,17.2828,17.3161,17.2696,17.2696,150400.0
2010-05-07 13:10:00,26.0,26.08,25.95,26.05,310200.0,17.2696,17.3227,17.2364,17.3028,310200.0
2010-05-07 13:20:00,26.06,26.09,26.0,26.03,218800.0,17.3094,17.3293,17.2696,17.2895,218800.0
2010-05-07 13:30:00,26.04,26.1,26.01,26.1,186400.0,17.2961,17.336,17.2762,17.336,186400.0
2010-05-07 13:40:00,26.1,26.18,26.09,26.18,203300.0,17.336,17.3891,17.3293,17.3891,203300.0
2010-05-07 13:50:00,26.18,26.18,26.07,26.08,184000.0,17.3891,17.3891,17.3161,17.3227,184000.0
2010-05-07 14:00:00,26.09,26.11,26.0,26.0,182700.0,17.3293,17.3426,17.2696,17.2696,182700.0
2010-05-07 14:10:00,26.01,26.05,26.0,26.04,197900.0,17.2762,17.3028,17.2696,17.2961,197900.0
2010-05-07 14:20:00,26.05,26.05,25.9,25.91,236400.0,17.3028,17.3028,17.2031,17.2098,236400.0
2010-05-07 14:30:00,25.9,26.01,25.9,26.0,126100.0,17.2031,17.2762,17.2031,17.2696,126100.0
2010-05-07 14:40:00,26.0,26.05,25.9,25.92,241200.0,17.2696,17.3028,17.2031,17.2164,241200.0
2010-05-07 14:50:00,25.92,26.05,25.87,26.04,256500.0,17.2164,17.3028,17.1832,17.2961,256500.0
2010-05-07 15:00:00,26.05,26.05,25.93,25.93,286600.0,17.3028,17.3028,17.2231,17.2231,286600.0
2010-05-07 15:10:00,25.94,25.99,25.9,25.99,343400.0,17.2297,17.2629,17.2031,17.2629,343400.0
2010-05-07 15:20:00,25.99,26.01,25.95,25.99,286900.0,17.2629,17.2762,17.2364,17.2629,286900.0
2010-05-07 15:30:00,25.99,26.0,25.85,25.88,456800.0,17.2629,17.2696,17.1699,17.1899,456800.0
2010-05-07 15:40:00,25.89,26.01,25.89,26.0,543000.0,17.1965,17.2762,17.1965,17.2696,543000.0
2010-05-07 15:50:00,26.0,26.0,25.93,25.95,623200.0,17.2696,17.2696,17.2231,17.2364,623200.0
2010-05-10 09:30:00,26.69,26.75,26.47,26.6,378200.0,17.7279,17.7677,17.5817,17.6681,378200.0
2010-05-10 09:40:00,26.62,26.85,26.61,26.84,292100.0,17.6814,17.8341,17.6747,17.8275,292100.0
2010-05-10 09:50:00,26.84,26.86,26.65,26.7,222300.0,17.8275,17.8408,17.7013,17.7345,222300.0
2010-05-10 10:00:00,26.7,26.72,26.66,26.7,161300.0,17.7345,17.7478,17.7079,17.7345,161300.0
2010-05-10 10:10:00,26.71,26.73,26.65,26.65,173000.0,17.7412,17.7544,17.7013,17.7013,173000.0
2010-05-10 10:20:00,26.65,26.67,26.48,26.49,293300.0,17.7013,17.7146,17.5884,17.595,293300.0
2010-05-10 10:30:00,26.49,26.57,26.48,26.53,93500.0,17.595,17.6482,17.5884,17.6216,93500.0
2010-05-10 10:40:00,26.53,26.6,26.51,26.6,120100.0,17.6216,17.6681,17.6083,17.6681,120100.0
2010-05-10 10:50:00,26.6,26.6,26.52,26.55,119500.0,17.6681,17.6681,17.615,17.6349,119500.0
2010-05-10 11:00:00,26.56,26.61,26.53,26.53,127000.0,17.6415,17.6747,17.6216,17.6216,127000.0
2010-05-10 11:10:00,26.52,26.6,26.51,26.59,80400.0,17.615,17.6681,17.6083,17.6614,80400.0
2010-05-10 11:20:00,26.59,26.6,26.5,26.54,83900.0,17.6614,17.6681,17.6017,17.6282,83900.0
2010-05-10 11:30:00,26.53,26.6,26.51,26.58,93300.0,17.6216,17.6681,17.6083,17.6548,93300.0
2010-05-10 11:40:00,26.58,26.6,26.56,26.59,49100.0,17.6548,17.6681,17.6415,17.6614,49100.0
2010-05-10 11:50:00,26.59,26.63,26.58,26.61,92100.0,17.6614,17.688,17.6548,17.6747,92100.0
2010-05-10 12:00:00,26.61,26.61,26.56,26.57,82100.0,17.6747,17.6747,17.6415,17.6482,82100.0
2010-05-10 12:10:00,26.56,26.61,26.55,26.57,48300.0,17.6415,17.6747,17.6349,17.6482,48300.0
2010-05-10 12:20:00,26.57,26.57,26.52,26.54,79900.0,17.6482,17.6482,17.615,17.6282,79900.0
2010-05-10 12:30:00,26.54,26.58,26.53,26.56,50300.0,17.6282,17.6548,17.6216,17.6415,50300.0
2010-05-10 12:40:00,26.57,26.57,26.52,26.57,113200.0,17.6482,17.6482,17.615,17.6482,113200.0
2010-05-10 12:50:00,26.58,26.61,26.57,26.58,110700.0,17.6548,17.6747,17.6482,17.6548,110700.0
2010-05-10 13:00:00,26.58,26.59,26.5,26.51,182900.0,17.6548,17.6614,17.6017,17.6083,182900.0
2010-05-10 13:10:00,26.51,26.56,26.47,26.56,169000.0,17.6083,17.6415,17.5817,17.6415,169000.0
2010-05-10 13:20:00,26.55,26.6,26.53,26.59,118900.0,17.6349,17.6681,17.6216,17.6614,118900.0
2010-05-10 13:30:00,26.59,26.6,26.55,26.56,56100.0,17.6614,17.6681,17.6349,17.6415,56100.0
2010-05-10 13:40:00,26.56,26.56,26.43,26.51,133800.0,17.6415,17.6415,17.5552,17.6083,133800.0
2010-05-10 13:50:00,26.51,26.52,26.43,26.43,91900.0,17.6083,17.615,17.5552,17.5552,91900.0
2010-05-10 14:00:00,26.43,26.44,26.38,26.42,101500.0,17.5552,17.5618,17.522,17.5485,101500.0
2010-05-10 14:10:00,26.41,26.44,26.4,26.4,98200.0,17.5419,17.5618,17.5352,17.5352,98200.0
2010-05-10 14:20:00,26.41,26.49,26.4,26.45,87700.0,17.5419,17.595,17.5352,17.5685,87700.0
2010-05-10 14:30:00,26.45,26.51,26.45,26.48,74300.0,17.5685,17.6083,17.5685,17.5884,74300.0
2010-05-10 14:40:00,26.48,26.51,26.43,26.51,137800.0,17.5884,17.6083,17.5552,17.6083,137800.0
2010-05-10 14:50:00,26.5,26.56,26.5,26.54,82000.0,17.6017,17.6415,17.6017,17.6282,82000.0
2010-05-10 15:00:00,26.53,26.53,26.45,26.46,121400.0,17.6216,17.6216,17.5685,17.5751,121400.0
2010-05-10 15:10:00,26.45,26.49,26.45,26.47,117200.0,17.5685,17.595,17.5685,17.5817,117200.0
2010-05-10 15:20:00,26.47,26.53,26.47,26.52,127800.0,17.5817,17.6216,17.5817,17.615,127800.0
2010-05-10 15:30:00,26.52,26.53,26.47,26.51,146000.0,17.615,17.6216,17.5817,17.6083,146000.0
2010-05-10 15:40:00,26.51,26.57,26.5,26.56,244300.0,17.6083,17.6482,17.6017,17.6415,244300.0
2010-05-10 15:50:00,26.57,26.64,26.56,26.62,571900.0,17.6482,17.6947,17.6415,17.6814,571900.0
2010-05-11 09:30:00,26.46,26.48,26.25,26.42,150400.0,17.5751,17.5884,17.4356,17.5485,150400.0
2010-05-11 09:40:00,26.43,26.59,26.42,26.51,239700.0,17.5552,17.6614,17.5485,17.6083,239700.0
2010-05-11 09:50:00,26.5,26.6,26.5,26.58,221900.0,17.6017,17.6681,17.6017,17.6548,221900.0
2010-05-11 10:00:00,26.58,26.64,26.57,26.64,136000.0,17.6548,17.6947,17.6482,17.6947,136000.0
2010-05-11 10:10:00,26.64,26.7,26.64,26.67,176000.0,17.6947,17.7345,17.6947,17.7146,176000.0
2010-05-11 10:20:00,26.67,26.74,26.66,26.69,166700.0,17.7146,17.7611,17.7079,17.7279,166700.0
2010-05-11 10:30:00,26.69,26.74,26.66,26.74,198300.0,17.7279,17.7611,17.7079,17.7611,198300.0
2010-05-11 10:40:00,26.74,26.79,26.73,26.79,115400.0,17.7611,17.7943,17.7544,17.7943,115400.0
2010-05-11 10:50:00,26.79,26.8,26.75,26.76,144300.0,17.7943,17.8009,17.7677,17.7744,144300.0
2010-05-11 11:00:00,26.77,26.77,26.72,26.76,88700.0,17.781,17.781,17.7478,17.7744,88700.0
2010-05-11 11:10:00,26.76,26.82,26.76,26.77,102600.0,17.7744,17.8142,17.7744,17.781,102600.0
2010-05-11 11:20:00,26.78,26.82,26.71,26.82,181900.0,17.7876,17.8142,17.7412,17.8142,181900.0
2010-05-11 11:30:00,26.82,26.89,26.8,26.87,180400.0,17.8142,17.8607,17.8009,17.8474,180400.0
2010-05-11 11:40:00,26.88,26.88,26.81,26.82,131800.0,17.8541,17.8541,17.8076,17.8142,131800.0
2010-05-11 11:50:00,26.83,26.89,26.82,26.87,113100.0,17.8209,17.8607,17.8142,17.8474,113100.0
2010-05-11 12:00:00,26.86,26.94,26.84,26.93,198700.0,17.8408,17.8939,17.8275,17.8873,198700.0
2010-05-11 12:10:00,26.94,26.94,26.89,26.91,108900.0,17.8939,17.8939,17.8607,17.874,108900.0
2010-05-11 12:20:00,26.91,26.94,26.87,26.92,247500.0,17.874,17.8939,17.8474,17.8806,247500.0
2010-05-11 12:30:00,26.91,26.93,26.9,26.92,68300.0,17.874,17.8873,17.8674,17.8806,68300.0
2010-05-11 12:40:00,26.93,26.98,26.92,26.97,169100.0,17.8873,17.9205,17.8806,17.9139,169100.0
2010-05-11 12:50:00,26.98,27.01,26.97,26.99,214600.0,17.9205,17.9404,17.9139,17.9271,214600.0
2010-05-11 13:00:00,27.0,27.01,26.97,27.0,153800.0,17.9338,17.9404,17.9139,17.9338,153800.0
2010-05-11 13:10:00,27.0,27.02,27.0,27.02,83700.0,17.9338,17.9471,17.9338,17.9471,83700.0
2010-05-11 13:20:00,27.02,27.05,27.0,27.05,150600.0,17.9471,17.967,17.9338,17.967,150600.0
2010-05-11 13:30:00,27.05,27.1,27.03,27.09,122300.0,17.967,18.0002,17.9537,17.9936,122300.0
2010-05-11 13:40:00,27.09,27.2,27.08,27.19,243200.0,17.9936,18.0666,17.9869,18.06,243200.0
2010-05-11 13:50:00,27.19,27.19,27.12,27.14,106800.0,18.06,18.06,18.0135,18.0268,106800.0
2010-05-11 14:00:00,27.14,27.14,27.08,27.1,154200.0,18.0268,18.0268,17.9869,18.0002,154200.0
2010-05-11 14:10:00,27.1,27.1,27.04,27.05,178500.0,18.0002,18.0002,17.9603,17.967,178500.0
2010-05-11 14:20:00,27.05,27.13,27.04,27.1,166200.0,17.967,18.0201,17.9603,18.0002,166200.0
2010-05-11 14:30:00,27.1,27.11,27.05,27.08,184500.0,18.0002,18.0068,17.967,17.9869,184500.0
2010-05-11 14:40:00,27.09,27.14,27.05,27.1,193400.0,17.9936,18.0268,17.967,18.0002,193400.0
2010-05-11 14:50:00,27.1,27.12,27.04,27.06,214700.0,18.0002,18.0135,17.9603,17.9736,214700.0
2010-05-11 15:00:00,27.07,27.07,27.0,27.02,200200.0,17.9803,17.9803,17.9338,17.9471,200200.0
2010-05-11 15:10:00,27.03,27.08,27.01,27.04,319600.0,17.9537,17.9869,17.9404,17.9603,319600.0
2010-05-11 15:20:00,27.04,27.11,27.01,27.09,282400.0,17.9603,18.0068,17.9404,17.9936,282400.0
2010-05-11 15:30:00,27.09,27.15,27.07,27.15,320800.0,17.9936,18.0334,17.9803,18.0334,320800.0
2010-05-11 15:40:00,27.15,27.2,27.14,27.19,354500.0,18.0334,18.0666,18.0268,18.06,354500.0
2010-05-11 15:50:00,27.2,27.2,27.02,27.02,589800.0,18.0666,18.0666,17.9471,17.9471,589800.0
2010-05-12 09:30:00,27.03,27.3,26.92,27.26,258600.0,17.9537,18.133,17.8806,18.1065,258600.0
2010-05-12 09:40:00,27.25,27.26,27.1,27.22,112200.0,18.0998,18.1065,18.0002,18.0799,112200.0
2010-05-12 09:50:00,27.22,27.39,27.22,27.39,139000.0,18.0799,18.1928,18.0799,18.1928,139000.0
2010-05-12 10:00:00,27.39,27.45,27.37,27.41,202700.0,18.1928,18.2327,18.1795,18.2061,202700.0
2010-05-12 10:10:00,27.41,27.44,27.38,27.39,96000.0,18.2061,18.226,18.1862,18.1928,96000.0
2010-05-12 10:20:00,27.39,27.42,27.36,27.41,258600.0,18.1928,18.2127,18.1729,18.2061,258600.0
2010-05-12 10:30:00,27.42,27.42,27.31,27.34,166700.0,18.2127,18.2127,18.1397,18.1596,166700.0
2010-05-12 10:40:00,27.34,27.42,27.34,27.35,160500.0,18.1596,18.2127,18.1596,18.1663,160500.0
2010-05-12 10:50:00,27.36,27.36,27.29,27.29,167500.0,18.1729,18.1729,18.1264,18.1264,167500.0
2010-05-12 11:00:00,27.29,27.37,27.29,27.34,186100.0,18.1264,18.1795,18.1264,18.1596,186100.0
2010-05-12 11:10:00,27.35,27.35,27.3,27.31,169600.0,18.1663,18.1663,18.133,18.1397,169600.0
2010-05-12 11:20:00,27.31,27.32,27.25,27.31,193900.0,18.1397,18.1463,18.0998,18.1397,193900.0
2010-05-12 11:30:00,27.32,27.41,27.31,27.41,120900.0,18.1463,18.2061,18.1397,18.2061,120900.0
2010-05-12 11:40:00,27.41,27.44,27.36,27.36,118000.0,18.2061,18.226,18.1729,18.1729,118000.0
2010-05-12 11:50:00,27.36,27.37,27.32,27.37,101700.0,18.1729,18.1795,18.1463,18.1795,101700.0
2010-05-12 12:00:00,27.38,27.38,27.33,27.35,106700.0,18.1862,18.1862,18.153,18.1663,106700.0
2010-05-12 12:10:00,27.34,27.4,27.34,27.39,98500.0,18.1596,18.1995,18.1596,18.1928,98500.0
2010-05-12 12:20:00,27.39,27.42,27.35,27.42,75900.0,18.1928,18.2127,18.1663,18.2127,75900.0
2010-05-12 12:30:00,27.42,27.45,27.36,27.38,122600.0,18.2127,18.2327,18.1729,18.1862,122600.0
2010-05-12 12:40:00,27.38,27.38,27.32,27.33,89200.0,18.1862,18.1862,18.1463,18.153,89200.0
2010-05-12 12:50:00,27.33,27.33,27.29,27.31,133700.0,18.153,18.153,18.1264,18.1397,133700.0
2010-05-12 13:00:00,27.31,27.38,27.3,27.37,137400.0,18.1397,18.1862,18.133,18.1795,137400.0
2010-05-12 13:10:00,27.37,27.43,27.37,27.4,96100.0,18.1795,18.2194,18.1795,18.1995,96100.0
2010-05-12 13:20:00,27.41,27.41,27.34,27.36,56100.0,18.2061,18.2061,18.1596,18.1729,56100.0
2010-05-12 13:30:00,27.37,27.38,27.35,27.35,147400.0,18.1795,18.1862,18.1663,18.1663,147400.0
2010-05-12 13:40:00,27.34,27.41,27.33,27.41,80800.0,18.1596,18.2061,18.153,18.2061,80800.0
2010-05-12 13:50:00,27.41,27.42,27.37,27.37,61700.0,18.2061,18.2127,18.1795,18.1795,61700.0
2010-05-12 14:00:00,27.37,27.41,27.36,27.39,76200.0,18.1795,18.2061,18.1729,18.1928,76200.0
2010-05-12 14:10:00,27.39,27.45,27.39,27.45,60900.0,18.1928,18.2327,18.1928,18.2327,60900.0
2010-05-12 14:20:00,27.44,27.47,27.43,27.47,76800.0,18.226,18.246,18.2194,18.246,76800.0
2010-05-12 14:30:00,27.47,27.49,27.46,27.48,64700.0,18.246,18.2592,18.2393,18.2526,64700.0
2010-05-12 14:40:00,27.47,27.49,27.46,27.49,49100.0,18.246,18.2592,18.2393,18.2592,49100.0
2010-05-12 14:50:00,27.48,27.49,27.45,27.47,105500.0,18.2526,18.2592,18.2327,18.246,105500.0
2010-05-12 15:00:00,27.46,27.55,27.46,27.53,178900.0,18.2393,18.2991,18.2393,18.2858,178900.0
2010-05-12 15:10:00,27.53,27.54,27.48,27.5,120100.0,18.2858,18.2925,18.2526,18.2659,120100.0
2010-05-12 15:20:00,27.5,27.52,27.47,27.5,326300.0,18.2659,18.2792,18.246,18.2659,326300.0
2010-05-12 15:30:00,27.5,27.51,27.41,27.43,198000.0,18.2659,18.2725,18.2061,18.2194,198000.0
2010-05-12 15:40:00,27.44,27.48,27.43,27.47,131800.0,18.226,18.2526,18.2194,18.246,131800.0
2010-05-12 15:50:00,27.48,27.52,27.47,27.47,457500.0,18.2526,18.2792,18.246,18.246,457500.0
2010-05-13 09:30:00,27.4,27.4,26.99,27.15,52200.0,18.1995,18.1995,17.9271,18.0334,52200.0
2010-05-13 09:40:00,27.15,27.36,27.11,27.35,180000.0,18.0334,18.1729,18.0068,18.1663,180000.0
2010-05-13 09:50:00,27.36,27.41,27.34,27.37,87500.0,18.1729,18.2061,18.1596,18.1795,87500.0
2010-05-13 10:00:00,27.37,27.4,27.31,27.4,109200.0,18.1795,18.1995,18.1397,18.1995,109200.0
2010-05-13 10:10:00,27.4,27.56,27.4,27.56,195900.0,18.1995,18.3057,18.1995,18.3057,195900.0
2010-05-13 10:20:00,27.56,27.56,27.49,27.52,143200.0,18.3057,18.3057,18.2592,18.2792,143200.0
2010-05-13 10:30:00,27.52,27.52,27.46,27.48,102500.0,18.2792,18.2792,18.2393,18.2526,102500.0
2010-05-13 10:40:00,27.48,27.48,27.44,27.46,56800.0,18.2526,18.2526,18.226,18.2393,56800.0
2010-05-13 10:50:00,27.46,27.47,27.41,27.41,68900.0,18.2393,18.246,18.2061,18.2061,68900.0
2010-05-13 11:00:00,27.42,27.44,27.38,27.44,89500.0,18.2127,18.226,18.1862,18.226,89500.0
2010-05-13 11:10:00,27.44,27.44,27.39,27.44,93900.0,18.226,18.226,18.1928,18.226,93900.0
2010-05-13 11:20:00,27.43,27.47,27.43,27.44,36900.0,18.2194,18.246,18.2194,18.226,36900.0
2010-05-13 11:30:00,27.45,27.49,27.43,27.45,99500.0,18.2327,18.2592,18.2194,18.2327,99500.0
2010-05-13 11:40:00,27.45,27.48,27.44,27.46,30000.0,18.2327,18.2526,18.226,18.2393,30000.0
2010-05-13 11:50:00,27.45,27.46,27.41,27.43,69300.0,18.2327,18.2393,18.2061,18.2194,69300.0
2010-05-13 12:00:00,27.43,27.52,27.42,27.5,56900.0,18.2194,18.2792,18.2127,18.2659,56900.0
2010-05-13 12:10:00,27.5,27.52,27.48,27.5,74200.0,18.2659,18.2792,18.2526,18.2659,74200.0
2010-05-13 12:20:00,27.49,27.51,27.48,27.51,58600.0,18.2592,18.2725,18.2526,18.2725,58600.0
2010-05-13 12:30:00,27.5,27.51,27.49,27.5,62900.0,18.2659,18.2725,18.2592,18.2659,62900.0
2010-05-13 12:40:00,27.49,27.52,27.48,27.49,48000.0,18.2592,18.2792,18.2526,18.2592,48000.0
2010-05-13 12:50:00,27.48,27.52,27.48,27.51,109700.0,18.2526,18.2792,18.2526,18.2725,109700.0
2010-05-13 13:00:00,27.51,27.55,27.5,27.5,118700.0,18.2725,18.2991,18.2659,18.2659,118700.0
2010-05-13 13:10:00,27.5,27.55,27.49,27.54,100500.0,18.2659,18.2991,18.2592,18.2925,100500.0
2010-05-13 13:20:00,27.55,27.57,27.55,27.57,34200.0,18.2991,18.3124,18.2991,18.3124,34200.0
2010-05-13 13:30:00,27.57,27.58,27.52,27.52,45900.0,18.3124,18.319,18.2792,18.2792,45900.0
2010-05-13 13:40:00,27.52,27.53,27.48,27.51,41000.0,18.2792,18.2858,18.2526,18.2725,41000.0
2010-05-13 13:50:00,27.51,27.51,27.49,27.51,19400.0,18.2725,18.2725,18.2592,18.2725,19400.0
2010-05-13 14:00:00,27.5,27.53,27.5,27.53,73900.0,18.2659,18.2858,18.2659,18.2858,73900.0
2010-05-13 14:10:00,27.52,27.53,27.52,27.53,21100.0,18.2792,18.2858,18.2792,18.2858,21100.0
2010-05-13 14:20:00,27.53,27.53,27.5,27.5,56500.0,18.2858,18.2858,18.2659,18.2659,56500.0
2010-05-13 14:30:00,27.5,27.51,27.43,27.45,100800.0,18.2659,18.2725,18.2194,18.2327,100800.0
2010-05-13 14:40:00,27.45,27.49,27.41,27.42,131900.0,18.2327,18.2592,18.2061,18.2127,131900.0
2010-05-13 14:50:00,27.42,27.45,27.4,27.42,89100.0,18.2127,18.2327,18.1995,18.2127,89100.0
2010-05-13 15:00:00,27.41,27.41,27.36,27.36,148900.0,18.2061,18.2061,18.1729,18.1729,148900.0
2010-05-13 15:10:00,27.36,27.37,27.21,27.21,224500.0,18.1729,18.1795,18.0733,18.0733,224500.0
2010-05-13 15:20:00,27.22,27.26,27.21,27.25,209200.0,18.0799,18.1065,18.0733,18.0998,209200.0
2010-05-13 15:30:00,27.26,27.28,27.15,27.17,268400.0,18.1065,18.1198,18.0334,18.0467,268400.0
2010-05-13 15:40:00,27.17,27.25,27.12,27.22,374200.0,18.0467,18.0998,18.0135,18.0799,374200.0
2010-05-13 15:50:00,27.22,27.25,27.12,27.12,492400.0,18.0799,18.0998,18.0135,18.0135,492400.0
2010-05-14 09:30:00,27.0,27.12,26.9,26.91,134500.0,17.9338,18.0135,17.8674,17.874,134500.0
2010-05-14 09:40:00,26.9,26.93,26.8,26.89,82300.0,17.8674,17.8873,17.8009,17.8607,82300.0
2010-05-14 09:50:00,26.89,26.93,26.86,26.89,54500.0,17.8607,17.8873,17.8408,17.8607,54500.0
2010-05-14 10:00:00,26.89,26.9,26.8,26.9,85300.0,17.8607,17.8674,17.8009,17.8674,85300.0
2010-05-14 10:10:00,26.89,26.97,26.89,26.94,43900.0,17.8607,17.9139,17.8607,17.8939,43900.0
2010-05-14 10:20:00,26.93,26.98,26.84,26.85,48100.0,17.8873,17.9205,17.8275,17.8341,48100.0
2010-05-14 10:30:00,26.84,26.87,26.79,26.8,59300.0,17.8275,17.8474,17.7943,17.8009,59300.0
2010-05-14 10:40:00,26.79,26.92,26.78,26.92,69600.0,17.7943,17.8806,17.7876,17.8806,69600.0
2010-05-14 10:50:00,26.92,26.92,26.88,26.9,58900.0,17.8806,17.8806,17.8541,17.8674,58900.0
2010-05-14 11:00:00,26.9,26.9,26.82,26.84,89800.0,17.8674,17.8674,17.8142,17.8275,89800.0
2010-05-14 11:10:00,26.84,26.93,26.82,26.85,121000.0,17.8275,17.8873,17.8142,17.8341,121000.0
2010-05-14 11:20:00,26.85,26.87,26.74,26.85,219400.0,17.8341,17.8474,17.7611,17.8341,219400.0
2010-05-14 11:30:00,26.85,26.93,26.83,26.87,96100.0,17.8341,17.8873,17.8209,17.8474,96100.0
2010-05-14 11:40:00,26.87,26.87,26.81,26.83,57500.0,17.8474,17.8474,17.8076,17.8209,57500.0
2010-05-14 11:50:00,26.83,26.83,26.76,26.82,77500.0,17.8209,17.8209,17.7744,17.8142,77500.0
2010-05-14 12:00:00,26.81,26.83,26.74,26.77,111900.0,17.8076,17.8209,17.7611,17.781,111900.0
2010-05-14 12:10:00,26.77,26.86,26.75,26.85,63400.0,17.781,17.8408,17.7677,17.8341,63400.0
2010-05-14 12:20:00,26.85,26.88,26.78,26.88,108100.0,17.8341,17.8541,17.7876,17.8541,108100.0
2010-05-14 12:30:00,26.88,26.9,26.87,26.9,47000.0,17.8541,17.8674,17.8474,17.8674,47000.0
2010-05-14 12:40:00,26.9,26.94,26.81,26.82,62600.0,17.8674,17.8939,17.8076,17.8142,62600.0
2010-05-14 12:50:00,26.82,26.89,26.82,26.89,71600.0,17.8142,17.8607,17.8142,17.8607,71600.0
2010-05-14 13:00:00,26.89,26.91,26.83,26.86,60700.0,17.8607,17.874,17.8209,17.8408,60700.0
2010-05-14 13:10:00,26.86,26.91,26.8,26.81,114000.0,17.8408,17.874,17.8009,17.8076,114000.0
2010-05-14 13:20:00,26.8,26.85,26.8,26.83,62600.0,17.8009,17.8341,17.8009,17.8209,62600.0
2010-05-14 13:30:00,26.82,26.83,26.74,26.75,112700.0,17.8142,17.8209,17.7611,17.7677,112700.0
2010-05-14 13:40:00,26.75,26.76,26.72,26.74,140100.0,17.7677,17.7744,17.7478,17.7611,140100.0
2010-05-14 13:50:00,26.75,26.77,26.71,26.75,173100.0,17.7677,17.781,17.7412,17.7677,173100.0
2010-05-14 14:00:00,26.75,26.83,26.74,26.76,120900.0,17.7677,17.8209,17.7611,17.7744,120900.0
2010-05-14 14:10:00,26.75,26.76,26.69,26.7,67000.0,17.7677,17.7744,17.7279,17.7345,67000.0
2010-05-14 14:20:00,26.71,26.75,26.7,26.75,78700.0,17.7412,17.7677,17.7345,17.7677,78700.0
2010-05-14 14:30:00,26.75,26.8,26.75,26.8,83400.0,17.7677,17.8009,17.7677,17.8009,83400.0
2010-05-14 14:40:00,26.8,26.8,26.77,26.8,67600.0,17.8009,17.8009,17.781,17.8009,67600.0
2010-05-14 14:50:00,26.8,26.81,26.75,26.77,165100.0,17.8009,17.8076,17.7677,17.781,165100.0
2010-05-14 15:00:00,26.76,26.77,26.7,26.73,166400.0,17.7744,17.781,17.7345,17.7544,166400.0
2010-05-14 15:10:00,26.73,26.76,26.72,26.72,90000.0,17.7544,17.7744,17.7478,17.7478,90000.0
2010-05-14 15:20:00,26.72,26.73,26.67,26.71,150100.0,17.7478,17.7544,17.7146,17.7412,150100.0
2010-05-14 15:30:00,26.72,26.75,26.7,26.7,210600.0,17.7478,17.7677,17.7345,17.7345,210600.0
2010-05-14 15:40:00,26.71,26.76,26.7,26.73,302100.0,17.7412,17.7744,17.7345,17.7544,302100.0
2010-05-14 15:50:00,26.73,26.81,26.72,26.78,512200.0,17.7544,17.8076,17.7478,17.7876,512200.0
2010-05-17 09:30:00,26.84,26.99,26.75,26.87,131600.0,17.8275,17.9271,17.7677,17.8474,131600.0
2010-05-17 09:40:00,26.87,26.95,26.85,26.95,87800.0,17.8474,17.9006,17.8341,17.9006,87800.0
2010-05-17 09:50:00,26.96,27.0,26.93,26.95,83400.0,17.9072,17.9338,17.8873,17.9006,83400.0
2010-05-17 10:00:00,26.94,26.99,26.9,26.97,96800.0,17.8939,17.9271,17.8674,17.9139,96800.0
2010-05-17 10:10:00,26.97,27.0,26.95,26.98,72100.0,17.9139,17.9338,17.9006,17.9205,72100.0
2010-05-17 10:20:00,26.97,26.97,26.88,26.93,73900.0,17.9139,17.9139,17.8541,17.8873,73900.0
2010-05-17 10:30:00,26.93,26.97,26.91,26.94,68800.0,17.8873,17.9139,17.874,17.8939,68800.0
2010-05-17 10:40:00,26.93,26.96,26.91,26.93,59700.0,17.8873,17.9072,17.874,17.8873,59700.0
2010-05-17 10:50:00,26.94,26.96,26.9,26.94,93100.0,17.8939,17.9072,17.8674,17.8939,93100.0
2010-05-17 11:00:00,26.94,26.98,26.9,26.94,131000.0,17.8939,17.9205,17.8674,17.8939,131000.0
2010-05-17 11:10:00,26.93,26.93,26.87,26.87,107900.0,17.8873,17.8873,17.8474,17.8474,107900.0
2010-05-17 11:20:00,26.87,26.9,26.81,26.88,100100.0,17.8474,17.8674,17.8076,17.8541,100100.0
2010-05-17 11:30:00,26.88,26.95,26.87,26.9,102400.0,17.8541,17.9006,17.8474,17.8674,102400.0
2010-05-17 11:40:00,26.89,26.94,26.87,26.89,105400.0,17.8607,17.8939,17.8474,17.8607,105400.0
2010-05-17 11:50:00,26.9,26.9,26.74,26.75,104700.0,17.8674,17.8674,17.7611,17.7677,104700.0
2010-05-17 12:00:00,26.75,26.75,26.61,26.66,175600.0,17.7677,17.7677,17.6747,17.7079,175600.0
2010-05-17 12:10:00,26.63,26.71,26.63,26.69,81600.0,17.688,17.7412,17.688,17.7279,81600.0
2010-05-17 12:20:00,26.69,26.77,26.68,26.75,127600.0,17.7279,17.781,17.7212,17.7677,127600.0
2010-05-17 12:30:00,26.75,26.8,26.74,26.77,89600.0,17.7677,17.8009,17.7611,17.781,89600.0
2010-05-17 12:40:00,26.77,26.8,26.74,26.78,91200.0,17.781,17.8009,17.7611,17.7876,91200.0
2010-05-17 12:50:00,26.77,26.78,26.72,26.75,111100.0,17.781,17.7876,17.7478,17.7677,111100.0
2010-05-17 13:00:00,26.76,26.79,26.73,26.78,140800.0,17.7744,17.7943,17.7544,17.7876,140800.0
2010-05-17 13:10:00,26.77,26.86,26.77,26.86,179000.0,17.781,17.8408,17.781,17.8408,179000.0
2010-05-17 13:20:00,26.86,26.87,26.83,26.87,104200.0,17.8408,17.8474,17.8209,17.8474,104200.0
2010-05-17 13:30:00,26.87,26.92,26.83,26.83,142400.0,17.8474,17.8806,17.8209,17.8209,142400.0
2010-05-17 13:40:00,26.83,26.84,26.8,26.83,75100.0,17.8209,17.8275,17.8009,17.8209,75100.0
2010-05-17 13:50:00,26.82,26.92,26.81,26.92,147900.0,17.8142,17.8806,17.8076,17.8806,147900.0
2010-05-17 14:00:00,26.92,27.0,26.91,26.97,167300.0,17.8806,17.9338,17.874,17.9139,167300.0
2010-05-17 14:10:00,26.96,27.0,26.95,26.98,84800.0,17.9072,17.9338,17.9006,17.9205,84800.0
2010-05-17 14:20:00,26.97,26.99,26.97,26.98,72400.0,17.9139,17.9271,17.9139,17.9205,72400.0
2010-05-17 14:30:00,26.98,27.03,26.96,26.99,198700.0,17.9205,17.9537,17.9072,17.9271,198700.0
2010-05-17 14:40:00,27.0,27.03,26.98,26.99,205400.0,17.9338,17.9537,17.9205,17.9271,205400.0
2010-05-17 14:50:00,27.0,27.09,26.97,27.08,212000.0,17.9338,17.9936,17.9139,17.9869,212000.0
2010-05-17 15:00:00,27.09,27.14,27.04,27.04,141700.0,17.9936,18.0268,17.9603,17.9603,141700.0
2010-05-17 15:10:00,27.04,27.11,27.04,27.08,177900.0,17.9603,18.0068,17.9603,17.9869,177900.0
2010-05-17 15:20:00,27.08,27.12,27.04,27.12,148200.0,17.9869,18.0135,17.9603,18.0135,148200.0
2010-05-17 15:30:00,27.13,27.22,27.13,27.22,330500.0,18.0201,18.0799,18.0201,18.0799,330500.0
2010-05-17 15:40:00,27.21,27.24,27.18,27.19,412700.0,18.0733,18.0932,18.0533,18.06,412700.0
2010-05-17 15:50:00,27.19,27.21,27.16,27.17,667800.0,18.06,18.0733,18.0401,18.0467,667800.0
2010-05-18 09:30:00,27.25,27.4,27.0,27.03,107100.0,18.2015,18.3017,18.0345,18.0545,107100.0
2010-05-18 09:40:00,27.03,27.42,27.03,27.35,141700.0,18.0545,18.315,18.0545,18.2683,141700.0
2010-05-18 09:50:00,27.35,27.35,27.25,27.29,148500.0,18.2683,18.2683,18.2015,18.2282,148500.0
2010-05-18 10:00:00,27.3,27.33,27.24,27.24,90900.0,18.2349,18.2549,18.1948,18.1948,90900.0
2010-05-18 10:10:00,27.24,27.27,27.19,27.25,83000.0,18.1948,18.2148,18.1614,18.2015,83000.0
2010-05-18 10:20:00,27.24,27.26,27.13,27.15,87000.0,18.1948,18.2082,18.1213,18.1347,87000.0
2010-05-18 10:30:00,27.15,27.19,27.14,27.16,87400.0,18.1347,18.1614,18.128,18.1414,87400.0
2010-05-18 10:40:00,27.17,27.18,27.14,27.15,153200.0,18.148,18.1547,18.128,18.1347,153200.0
2010-05-18 10:50:00,27.15,27.17,27.11,27.13,91400.0,18.1347,18.148,18.108,18.1213,91400.0
2010-05-18 11:00:00,27.13,27.18,27.12,27.18,86000.0,18.1213,18.1547,18.1146,18.1547,86000.0
2010-05-18 11:10:00,27.17,27.21,27.16,27.18,81800.0,18.148,18.1748,18.1414,18.1547,81800.0
2010-05-18 11:20:00,27.18,27.19,27.07,27.08,112500.0,18.1547,18.1614,18.0812,18.0879,112500.0
2010-05-18 11:30:00,27.08,27.09,27.05,27.08,151400.0,18.0879,18.0946,18.0679,18.0879,151400.0
2010-05-18 11:40:00,27.08,27.09,27.0,27.03,87000.0,18.0879,18.0946,18.0345,18.0545,87000.0
2010-05-18 11:50:00,27.02,27.05,26.99,26.99,60600.0,18.0478,18.0679,18.0278,18.0278,60600.0
2010-05-18 12:00:00,26.99,26.99,26.9,26.94,102900.0,18.0278,18.0278,17.9677,17.9944,102900.0
2010-05-18 12:10:00,26.93,27.0,26.93,26.96,51900.0,17.9877,18.0345,17.9877,18.0078,51900.0
2010-05-18 12:20:00,26.96,26.97,26.92,26.94,80100.0,18.0078,18.0145,17.9811,17.9944,80100.0
2010-05-18 12:30:00,26.94,26.95,26.92,26.95,81600.0,17.9944,18.0011,17.9811,18.0011,81600.0
2010-05-18 12:40:00,26.94,27.01,26.94,27.0,57200.0,17.9944,18.0412,17.9944,18.0345,57200.0
2010-05-18 12:50:00,27.01,27.01,26.92,26.94,106400.0,18.0412,18.0412,17.9811,17.9944,106400.0
2010-05-18 13:00:00,26.94,26.95,26.82,26.9,175600.0,17.9944,18.0011,17.9143,17.9677,175600.0
2010-05-18 13:10:00,26.9,26.91,26.84,26.86,123400.0,17.9677,17.9744,17.9276,17.941,123400.0
2010-05-18 13:20:00,26.86,26.93,26.85,26.89,159500.0,17.941,17.9877,17.9343,17.961,159500.0
2010-05-18 13:30:00,26.89,26.94,26.84,26.88,90400.0,17.961,17.9944,17.9276,17.9543,90400.0
2010-05-18 13:40:00,26.88,26.9,26.82,26.87,118700.0,17.9543,17.9677,17.9143,17.9477,118700.0
2010-05-18 13:50:00,26.87,26.9,26.83,26.84,156900.0,17.9477,17.9677,17.9209,17.9276,156900.0
2010-05-18 14:00:00,26.84,26.93,26.84,26.91,85300.0,17.9276,17.9877,17.9276,17.9744,85300.0
2010-05-18 14:10:00,26.9,26.92,26.84,26.87,122100.0,17.9677,17.9811,17.9276,17.9477,122100.0
2010-05-18 14:20:00,26.87,26.89,26.8,26.83,117300.0,17.9477,17.961,17.9009,17.9209,117300.0
2010-05-18 14:30:00,26.84,26.84,26.76,26.8,110400.0,17.9276,17.9276,17.8742,17.9009,110400.0
2010-05-18 14:40:00,26.8,26.85,26.77,26.8,124100.0,17.9009,17.9343,17.8809,17.9009,124100.0
2010-05-18 14:50:00,26.8,26.8,26.74,26.78,82800.0,17.9009,17.9009,17.8608,17.8875,82800.0
2010-05-18 15:00:00,26.78,26.81,26.71,26.79,149600.0,17.8875,17.9076,17.8408,17.8942,149600.0
2010-05-18 15:10:00,26.79,26.89,26.79,26.88,128900.0,17.8942,17.961,17.8942,17.9543,128900.0
2010-05-18 15:20:00,26.87,26.88,26.75,26.76,132100.0,17.9477,17.9543,17.8675,17.8742,132100.0
2010-05-18 15:30:00,26.76,26.78,26.72,26.77,180300.0,17.8742,17.8875,17.8475,17.8809,180300.0
2010-05-18 15:40:00,26.77,26.8,26.7,26.71,284000.0,17.8809,17.9009,17.8341,17.8408,284000.0
2010-05-18 15:50:00,26.7,26.77,26.69,26.71,415600.0,17.8341,17.8809,17.8274,17.8408,415600.0
2010-05-19 09:30:00,26.6,26.62,26.47,26.61,166500.0,17.7673,17.7807,17.6805,17.774,166500.0
2010-05-19 09:40:00,26.62,26.72,26.56,26.72,140100.0,17.7807,17.8475,17.7406,17.8475,140100.0
2010-05-19 09:50:00,26.72,26.72,26.62,26.7,56100.0,17.8475,17.8475,17.7807,17.8341,56100.0
2010-05-19 10:00:00,26.7,26.73,26.61,26.67,100300.0,17.8341,17.8541,17.774,17.8141,100300.0
2010-05-19 10:10:00,26.67,26.68,26.51,26.54,100200.0,17.8141,17.8207,17.7072,17.7272,100200.0
2010-05-19 10:20:00,26.54,26.61,26.43,26.59,135600.0,17.7272,17.774,17.6538,17.7606,135600.0
2010-05-19 10:30:00,26.59,26.63,26.53,26.55,87000.0,17.7606,17.7874,17.7206,17.7339,87000.0
2010-05-19 10:40:00,26.55,26.61,26.53,26.53,106500.0,17.7339,17.774,17.7206,17.7206,106500.0
2010-05-19 10:50:00,26.53,26.63,26.52,26.61,104000.0,17.7206,17.7874,17.7139,17.774,104000.0
2010-05-19 11:00:00,26.61,26.62,26.52,26.52,54100.0,17.774,17.7807,17.7139,17.7139,54100.0
2010-05-19 11:10:00,26.52,26.6,26.49,26.54,46900.0,17.7139,17.7673,17.6938,17.7272,46900.0
2010-05-19 11:20:00,26.55,26.57,26.4,26.5,138000.0,17.7339,17.7473,17.6337,17.7005,138000.0
2010-05-19 11:30:00,26.49,26.55,26.43,26.53,90900.0,17.6938,17.7339,17.6538,17.7206,90900.0
2010-05-19 11:40:00,26.53,26.55,26.44,26.47,138200.0,17.7206,17.7339,17.6604,17.6805,138200.0
2010-05-19 11:50:00,26.46,26.55,26.44,26.53,92700.0,17.6738,17.7339,17.6604,17.7206,92700.0
2010-05-19 12:00:00,26.53,26.56,26.49,26.51,43200.0,17.7206,17.7406,17.6938,17.7072,43200.0
2010-05-19 12:10:00,26.51,26.54,26.44,26.45,63200.0,17.7072,17.7272,17.6604,17.6671,63200.0
2010-05-19 12:20:00,26.46,26.55,26.43,26.49,89900.0,17.6738,17.7339,17.6538,17.6938,89900.0
2010-05-19 12:30:00,26.48,26.52,26.45,26.5,79400.0,17.6872,17.7139,17.6671,17.7005,79400.0
2010-05-19 12:40:00,26.5,26.51,26.43,26.45,52400.0,17.7005,17.7072,17.6538,17.6671,52400.0
2010-05-19 12:50:00,26.45,26.54,26.44,26.53,87000.0,17.6671,17.7272,17.6604,17.7206,87000.0
2010-05-19 13:00:00,26.54,26.58,26.5,26.53,96100.0,17.7272,17.754,17.7005,17.7206,96100.0
2010-05-19 13:10:00,26.53,26.6,26.53,26.59,94200.0,17.7206,17.7673,17.7206,17.7606,94200.0
2010-05-19 13:20:00,26.6,26.67,26.59,26.65,120400.0,17.7673,17.8141,17.7606,17.8007,120400.0
2010-05-19 13:30:00,26.65,26.71,26.64,26.69,94200.0,17.8007,17.8408,17.794,17.8274,94200.0
2010-05-19 13:40:00,26.68,26.79,26.67,26.77,86700.0,17.8207,17.8942,17.8141,17.8809,86700.0
2010-05-19 13:50:00,26.77,26.78,26.71,26.73,51900.0,17.8809,17.8875,17.8408,17.8541,51900.0
2010-05-19 14:00:00,26.73,26.76,26.66,26.66,92400.0,17.8541,17.8742,17.8074,17.8074,92400.0
2010-05-19 14:10:00,26.67,26.7,26.64,26.65,72800.0,17.8141,17.8341,17.794,17.8007,72800.0
2010-05-19 14:20:00,26.65,26.68,26.62,26.68,69700.0,17.8007,17.8207,17.7807,17.8207,69700.0
2010-05-19 14:30:00,26.67,26.68,26.59,26.65,77100.0,17.8141,17.8207,17.7606,17.8007,77100.0
2010-05-19 14:40:00,26.64,26.72,26.63,26.7,114100.0,17.794,17.8475,17.7874,17.8341,114100.0
2010-05-19 14:50:00,26.7,26.71,26.65,26.66,70500.0,17.8341,17.8408,17.8007,17.8074,70500.0
2010-05-19 15:00:00,26.67,26.7,26.56,26.56,85400.0,17.8141,17.8341,17.7406,17.7406,85400.0
2010-05-19 15:10:00,26.56,26.63,26.55,26.62,114500.0,17.7406,17.7874,17.7339,17.7807,114500.0
2010-05-19 15:20:00,26.62,26.68,26.6,26.67,137400.0,17.7807,17.8207,17.7673,17.8141,137400.0
2010-05-19 15:30:00,26.67,26.74,26.64,26.72,187400.0,17.8141,17.8608,17.794,17.8475,187400.0
2010-05-19 15:40:00,26.73,26.75,26.66,26.68,188800.0,17.8541,17.8675,17.8074,17.8207,188800.0
2010-05-19 15:50:00,26.68,26.7,26.6,26.63,387600.0,17.8207,17.8341,17.7673,17.7874,387600.0
2010-05-20 09:30:00,26.17,26.17,26.0,26.05,167100.0,17.4801,17.4801,17.3665,17.3999,167100.0
2010-05-20 09:40:00,26.03,26.05,25.89,25.96,129900.0,17.3866,17.3999,17.2931,17.3398,129900.0
2010-05-20 09:50:00,25.96,26.03,25.96,25.99,59000.0,17.3398,17.3866,17.3398,17.3599,59000.0
2010-05-20 10:00:00,25.99,26.05,25.93,25.94,129500.0,17.3599,17.3999,17.3198,17.3265,129500.0
2010-05-20 10:10:00,25.94,25.94,25.81,25.86,143100.0,17.3265,17.3265,17.2396,17.273,143100.0
2010-05-20 10:20:00,25.86,25.86,25.67,25.71,232300.0,17.273,17.273,17.1461,17.1728,232300.0
2010-05-20 10:30:00,25.7,25.9,25.7,25.85,330000.0,17.1662,17.2998,17.1662,17.2664,330000.0
2010-05-20 10:40:00,25.86,25.9,25.8,25.86,159100.0,17.273,17.2998,17.233,17.273,159100.0
2010-05-20 10:50:00,25.87,25.93,25.86,25.88,148700.0,17.2797,17.3198,17.273,17.2864,148700.0
2010-05-20 11:00:00,25.88,26.02,25.85,25.99,176800.0,17.2864,17.3799,17.2664,17.3599,176800.0
2010-05-20 11:10:00,25.99,26.03,25.9,25.93,159400.0,17.3599,17.3866,17.2998,17.3198,159400.0
2010-05-20 11:20:00,25.93,26.05,25.92,26.01,73900.0,17.3198,17.3999,17.3131,17.3732,73900.0
2010-05-20 11:30:00,26.01,26.03,25.95,25.99,76700.0,17.3732,17.3866,17.3331,17.3599,76700.0
2010-05-20 11:40:00,25.99,26.01,25.96,25.96,75000.0,17.3599,17.3732,17.3398,17.3398,75000.0
2010-05-20 11:50:00,25.96,25.97,25.88,25.89,113900.0,17.3398,17.3465,17.2864,17.2931,113900.0
2010-05-20 12:00:00,25.9,25.97,25.89,25.97,70000.0,17.2998,17.3465,17.2931,17.3465,70000.0
2010-05-20 12:10:00,25.96,25.96,25.84,25.85,103400.0,17.3398,17.3398,17.2597,17.2664,103400.0
2010-05-20 12:20:00,25.85,25.88,25.84,25.85,98900.0,17.2664,17.2864,17.2597,17.2664,98900.0
2010-05-20 12:30:00,25.86,25.89,25.81,25.88,74700.0,17.273,17.2931,17.2396,17.2864,74700.0
2010-05-20 12:40:00,25.87,25.87,25.82,25.84,170500.0,17.2797,17.2797,17.2463,17.2597,170500.0
2010-05-20 12:50:00,25.85,25.85,25.78,25.79,428000.0,17.2664,17.2664,17.2196,17.2263,428000.0
2010-05-20 13:00:00,25.78,25.82,25.74,25.77,199000.0,17.2196,17.2463,17.1929,17.2129,199000.0
2010-05-20 13:10:00,25.77,25.82,25.76,25.81,252800.0,17.2129,17.2463,17.2062,17.2396,252800.0
2010-05-20 13:20:00,25.8,25.85,25.79,25.81,354200.0,17.233,17.2664,17.2263,17.2396,354200.0
2010-05-20 13:30:00,25.81,25.9,25.8,25.83,194100.0,17.2396,17.2998,17.233,17.253,194100.0
2010-05-20 13:40:00,25.83,25.88,25.8,25.81,166300.0,17.253,17.2864,17.233,17.2396,166300.0
2010-05-20 13:50:00,25.81,25.82,25.7,25.72,203000.0,17.2396,17.2463,17.1662,17.1795,203000.0
2010-05-20 14:00:00,25.72,25.72,25.6,25.66,193900.0,17.1795,17.1795,17.0994,17.1394,193900.0
2010-05-20 14:10:00,25.66,25.76,25.66,25.75,129700.0,17.1394,17.2062,17.1394,17.1996,129700.0
2010-05-20 14:20:00,25.75,25.82,25.7,25.71,134200.0,17.1996,17.2463,17.1662,17.1728,134200.0
2010-05-20 14:30:00,25.7,25.85,25.69,25.81,142400.0,17.1662,17.2664,17.1595,17.2396,142400.0
2010-05-20 14:40:00,25.81,25.86,25.75,25.81,209700.0,17.2396,17.273,17.1996,17.2396,209700.0
2010-05-20 14:50:00,25.82,25.9,25.7,25.71,202400.0,17.2463,17.2998,17.1662,17.1728,202400.0
2010-05-20 15:00:00,25.72,25.79,25.69,25.73,174100.0,17.1795,17.2263,17.1595,17.1862,174100.0
2010-05-20 15:10:00,25.74,25.76,25.68,25.75,134000.0,17.1929,17.2062,17.1528,17.1996,134000.0
2010-05-20 15:20:00,25.75,25.79,25.7,25.74,178400.0,17.1996,17.2263,17.1662,17.1929,178400.0
2010-05-20 15:30:00,25.74,25.77,25.69,25.7,199700.0,17.1929,17.2129,17.1595,17.1662,199700.0
2010-05-20 15:40:00,25.7,25.7,25.57,25.63,508200.0,17.1662,17.1662,17.0793,17.1194,508200.0
2010-05-20 15:50:00,25.63,25.64,25.35,25.36,1007700.0,17.1194,17.1261,16.9324,16.9391,1007700.0
2010-05-21 09:30:00,24.86,25.26,24.85,25.26,1042200.0,16.6051,16.8723,16.5984,16.8723,1042200.0
2010-05-21 09:40:00,25.26,25.39,25.21,25.3,245700.0,16.8723,16.9591,16.8389,16.899,245700.0
2010-05-21 09:50:00,25.29,25.46,25.29,25.4,195400.0,16.8923,17.0059,16.8923,16.9658,195400.0
2010-05-21 10:00:00,25.39,25.46,25.3,25.38,102100.0,16.9591,17.0059,16.899,16.9524,102100.0
2010-05-21 10:10:00,25.39,25.4,25.27,25.32,158300.0,16.9591,16.9658,16.8789,16.9123,158300.0
2010-05-21 10:20:00,25.32,25.34,25.24,25.32,95600.0,16.9123,16.9257,16.8589,16.9123,95600.0
2010-05-21 10:30:00,25.33,25.36,25.3,25.33,103900.0,16.919,16.9391,16.899,16.919,103900.0
2010-05-21 10:40:00,25.34,25.35,25.2,25.22,136700.0,16.9257,16.9324,16.8322,16.8456,136700.0
2010-05-21 10:50:00,25.22,25.25,25.18,25.23,103100.0,16.8456,16.8656,16.8188,16.8522,103100.0
2010-05-21 11:00:00,25.23,25.32,25.23,25.29,92800.0,16.8522,16.9123,16.8522,16.8923,92800.0
2010-05-21 11:10:00,25.29,25.35,25.23,25.34,97300.0,16.8923,16.9324,16.8522,16.9257,97300.0
2010-05-21 11:20:00,25.34,25.41,25.33,25.38,81800.0,16.9257,16.9725,16.919,16.9524,81800.0
2010-05-21 11:30:00,25.37,25.51,25.34,25.51,133200.0,16.9457,17.0393,16.9257,17.0393,133200.0
2010-05-21 11:40:00,25.51,25.63,25.51,25.52,121100.0,17.0393,17.1194,17.0393,17.0459,121100.0
2010-05-21 11:50:00,25.53,25.61,25.53,25.59,127200.0,17.0526,17.106,17.0526,17.0927,127200.0
2010-05-21 12:00:00,25.59,25.59,25.5,25.52,73500.0,17.0927,17.0927,17.0326,17.0459,73500.0
2010-05-21 12:10:00,25.52,25.59,25.5,25.57,46700.0,17.0459,17.0927,17.0326,17.0793,46700.0
2010-05-21 12:20:00,25.56,25.61,25.49,25.6,60100.0,17.0727,17.106,17.0259,17.0994,60100.0
2010-05-21 12:30:00,25.6,25.62,25.5,25.54,87800.0,17.0994,17.1127,17.0326,17.0593,87800.0
2010-05-21 12:40:00,25.53,25.55,25.44,25.44,79900.0,17.0526,17.066,16.9925,16.9925,79900.0
2010-05-21 12:50:00,25.44,25.5,25.43,25.43,56600.0,16.9925,17.0326,16.9858,16.9858,56600.0
2010-05-21 13:00:00,25.44,25.48,25.41,25.48,66800.0,16.9925,17.0192,16.9725,17.0192,66800.0
2010-05-21 13:10:00,25.48,25.55,25.47,25.48,83600.0,17.0192,17.066,17.0125,17.0192,83600.0
2010-05-21 13:20:00,25.49,25.5,25.41,25.43,90800.0,17.0259,17.0326,16.9725,16.9858,90800.0
2010-05-21 13:30:00,25.44,25.53,25.43,25.5,191800.0,16.9925,17.0526,16.9858,17.0326,191800.0
2010-05-21 13:40:00,25.5,25.53,25.5,25.5,63100.0,17.0326,17.0526,17.0326,17.0326,63100.0
2010-05-21 13:50:00,25.5,25.54,25.5,25.53,76800.0,17.0326,17.0593,17.0326,17.0526,76800.0
2010-05-21 14:00:00,25.54,25.54,25.46,25.48,118000.0,17.0593,17.0593,17.0059,17.0192,118000.0
2010-05-21 14:10:00,25.49,25.51,25.41,25.47,89000.0,17.0259,17.0393,16.9725,17.0125,89000.0
2010-05-21 14:20:00,25.47,25.5,25.43,25.48,101900.0,17.0125,17.0326,16.9858,17.0192,101900.0
2010-05-21 14:30:00,25.49,25.51,25.45,25.46,125700.0,17.0259,17.0393,16.9992,17.0059,125700.0
2010-05-21 14:40:00,25.47,25.49,25.33,25.41,136900.0,17.0125,17.0259,16.919,16.9725,136900.0
2010-05-21 14:50:00,25.41,25.43,25.36,25.43,123700.0,16.9725,16.9858,16.9391,16.9858,123700.0
2010-05-21 15:00:00,25.42,25.43,25.28,25.28,183200.0,16.9791,16.9858,16.8856,16.8856,183200.0
2010-05-21 15:10:00,25.28,25.29,25.13,25.17,399100.0,16.8856,16.8923,16.7854,16.8122,399100.0
2010-05-21 15:20:00,25.17,25.19,25.14,25.18,492200.0,16.8122,16.8255,16.7921,16.8188,492200.0
2010-05-21 15:30:00,25.17,25.19,25.13,25.14,421600.0,16.8122,16.8255,16.7854,16.7921,421600.0
2010-05-21 15:40:00,25.14,25.29,25.13,25.22,731500.0,16.7921,16.8923,16.7854,16.8456,731500.0
2010-05-21 15:50:00,25.22,25.43,25.22,25.43,645900.0,16.8456,16.9858,16.8456,16.9858,645900.0
2010-05-24 09:30:00,25.28,25.28,25.0,25.17,223600.0,16.8856,16.8856,16.6986,16.8122,223600.0
2010-05-24 09:40:00,25.17,25.18,25.02,25.06,139600.0,16.8122,16.8188,16.712,16.7387,139600.0
2010-05-24 09:50:00,25.06,25.1,25.04,25.07,146100.0,16.7387,16.7654,16.7253,16.7454,146100.0
2010-05-24 10:00:00,25.08,25.14,25.03,25.13,98100.0,16.752,16.7921,16.7186,16.7854,98100.0
2010-05-24 10:10:00,25.13,25.18,25.11,25.12,140300.0,16.7854,16.8188,16.7721,16.7788,140300.0
2010-05-24 10:20:00,25.12,25.12,25.07,25.1,171500.0,16.7788,16.7788,16.7454,16.7654,171500.0
2010-05-24 10:30:00,25.11,25.15,25.08,25.14,369700.0,16.7721,16.7988,16.752,16.7921,369700.0
2010-05-24 10:40:00,25.14,25.16,25.09,25.1,121100.0,16.7921,16.8055,16.7587,16.7654,121100.0
2010-05-24 10:50:00,25.1,25.15,25.09,25.14,75900.0,16.7654,16.7988,16.7587,16.7921,75900.0
2010-05-24 11:00:00,25.14,25.2,25.09,25.2,57800.0,16.7921,16.8322,16.7587,16.8322,57800.0
2010-05-24 11:10:00,25.2,25.21,25.07,25.08,242800.0,16.8322,16.8389,16.7454,16.752,242800.0
2010-05-24 11:20:00,25.08,25.08,25.0,25.0,249300.0,16.752,16.752,16.6986,16.6986,249300.0
2010-05-24 11:30:00,25.0,25.03,24.95,24.99,145100.0,16.6986,16.7186,16.6652,16.6919,145100.0
2010-05-24 11:40:00,24.99,25.07,24.98,25.07,106300.0,16.6919,16.7454,16.6852,16.7454,106300.0
2010-05-24 11:50:00,25.07,25.12,25.05,25.11,100100.0,16.7454,16.7788,16.732,16.7721,100100.0
2010-05-24 12:00:00,25.11,25.2,25.1,25.2,117000.0,16.7721,16.8322,16.7654,16.8322,117000.0
2010-05-24 12:10:00,25.21,25.24,25.18,25.2,87900.0,16.8389,16.8589,16.8188,16.8322,87900.0
2010-05-24 12:20:00,25.2,25.24,25.17,25.21,80300.0,16.8322,16.8589,16.8122,16.8389,80300.0
2010-05-24 12:30:00,25.21,25.23,25.14,25.15,43000.0,16.8389,16.8522,16.7921,16.7988,43000.0
2010-05-24 12:40:00,25.16,25.19,25.14,25.19,84300.0,16.8055,16.8255,16.7921,16.8255,84300.0
2010-05-24 12:50:00,25.19,25.23,25.17,25.2,51200.0,16.8255,16.8522,16.8122,16.8322,51200.0
2010-05-24 13:00:00,25.21,25.25,25.17,25.18,76300.0,16.8389,16.8656,16.8122,16.8188,76300.0
2010-05-24 13:10:00,25.18,25.2,25.17,25.17,88700.0,16.8188,16.8322,16.8122,16.8122,88700.0
2010-05-24 13:20:00,25.17,25.22,25.16,25.18,114900.0,16.8122,16.8456,16.8055,16.8188,114900.0
2010-05-24 13:30:00,25.17,25.21,25.17,25.2,56100.0,16.8122,16.8389,16.8122,16.8322,56100.0
2010-05-24 13:40:00,25.21,25.22,25.13,25.13,69300.0,16.8389,16.8456,16.7854,16.7854,69300.0
2010-05-24 13:50:00,25.14,25.15,25.11,25.12,85500.0,16.7921,16.7988,16.7721,16.7788,85500.0
2010-05-24 14:00:00,25.12,25.14,25.08,25.1,171900.0,16.7788,16.7921,16.752,16.7654,171900.0
2010-05-24 14:10:00,25.11,25.18,25.1,25.15,71300.0,16.7721,16.8188,16.7654,16.7988,71300.0
2010-05-24 14:20:00,25.14,25.15,25.11,25.12,59800.0,16.7921,16.7988,16.7721,16.7788,59800.0
2010-05-24 14:30:00,25.12,25.15,25.1,25.12,112100.0,16.7788,16.7988,16.7654,16.7788,112100.0
2010-05-24 14:40:00,25.11,25.13,25.06,25.06,120800.0,16.7721,16.7854,16.7387,16.7387,120800.0
2010-05-24 14:50:00,25.07,25.09,25.07,25.07,71900.0,16.7454,16.7587,16.7454,16.7454,71900.0
2010-05-24 15:00:00,25.08,25.08,24.99,25.02,218300.0,16.752,16.752,16.6919,16.712,218300.0
2010-05-24 15:10:00,25.01,25.12,25.01,25.08,186900.0,16.7053,16.7788,16.7053,16.752,186900.0
2010-05-24 15:20:00,25.08,25.12,25.05,25.06,192300.0,16.752,16.7788,16.732,16.7387,192300.0
2010-05-24 15:30:00,25.06,25.1,25.05,25.07,144200.0,16.7387,16.7654,16.732,16.7454,144200.0
2010-05-24 15:40:00,25.08,25.13,25.03,25.05,296400.0,16.752,16.7854,16.7186,16.732,296400.0
2010-05-24 15:50:00,25.04,25.04,24.91,24.94,580800.0,16.7253,16.7253,16.6385,16.6585,580800.0
2010-05-25 09:30:00,24.52,24.54,24.24,24.25,339800.0,16.378,16.3913,16.191,16.1976,339800.0
2010-05-25 09:40:00,24.27,24.38,24.22,24.33,285300.0,16.211,16.2845,16.1776,16.2511,285300.0
2010-05-25 09:50:00,24.33,24.44,24.31,24.39,191400.0,16.2511,16.3246,16.2377,16.2912,191400.0
2010-05-25 10:00:00,24.39,24.53,24.39,24.42,221400.0,16.2912,16.3847,16.2912,16.3112,221400.0
2010-05-25 10:10:00,24.42,24.49,24.41,24.44,167400.0,16.3112,16.358,16.3045,16.3246,167400.0
2010-05-25 10:20:00,24.44,24.46,24.35,24.36,237800.0,16.3246,16.3379,16.2644,16.2711,237800.0
2010-05-25 10:30:00,24.36,24.44,24.35,24.41,140800.0,16.2711,16.3246,16.2644,16.3045,140800.0
2010-05-25 10:40:00,24.4,24.42,24.35,24.39,164000.0,16.2978,16.3112,16.2644,16.2912,164000.0
2010-05-25 10:50:00,24.39,24.44,24.35,24.43,168100.0,16.2912,16.3246,16.2644,16.3179,168100.0
2010-05-25 11:00:00,24.43,24.54,24.37,24.53,234300.0,16.3179,16.3913,16.2778,16.3847,234300.0
2010-05-25 11:10:00,24.53,24.55,24.48,24.48,171100.0,16.3847,16.398,16.3513,16.3513,171100.0
2010-05-25 11:20:00,24.49,24.53,24.44,24.45,217700.0,16.358,16.3847,16.3246,16.3312,217700.0
2010-05-25 11:30:00,24.44,24.46,24.38,24.46,127900.0,16.3246,16.3379,16.2845,16.3379,127900.0
2010-05-25 11:40:00,24.46,24.47,24.38,24.39,97800.0,16.3379,16.3446,16.2845,16.2912,97800.0
2010-05-25 11:50:00,24.39,24.47,24.38,24.44,167100.0,16.2912,16.3446,16.2845,16.3246,167100.0
2010-05-25 12:00:00,24.44,24.5,24.43,24.44,152900.0,16.3246,16.3646,16.3179,16.3246,152900.0
2010-05-25 12:10:00,24.44,24.47,24.42,24.43,141600.0,16.3246,16.3446,16.3112,16.3179,141600.0
2010-05-25 12:20:00,24.43,24.46,24.38,24.38,230700.0,16.3179,16.3379,16.2845,16.2845,230700.0
2010-05-25 12:30:00,24.38,24.4,24.35,24.39,119300.0,16.2845,16.2978,16.2644,16.2912,119300.0
2010-05-25 12:40:00,24.39,24.4,24.33,24.35,149100.0,16.2912,16.2978,16.2511,16.2644,149100.0
2010-05-25 12:50:00,24.35,24.37,24.3,24.31,446300.0,16.2644,16.2778,16.231,16.2377,446300.0
2010-05-25 13:00:00,24.32,24.34,24.29,24.29,190800.0,16.2444,16.2578,16.2244,16.2244,190800.0
2010-05-25 13:10:00,24.29,24.3,24.25,24.26,140500.0,16.2244,16.231,16.1976,16.2043,140500.0
2010-05-25 13:20:00,24.27,24.29,24.26,24.28,115600.0,16.211,16.2244,16.2043,16.2177,115600.0
2010-05-25 13:30:00,24.28,24.29,24.25,24.27,118900.0,16.2177,16.2244,16.1976,16.211,118900.0
2010-05-25 13:40:00,24.28,24.34,24.26,24.3,262600.0,16.2177,16.2578,16.2043,16.231,262600.0
2010-05-25 13:50:00,24.3,24.39,24.27,24.38,264900.0,16.231,16.2912,16.211,16.2845,264900.0
2010-05-25 14:00:00,24.37,24.39,24.32,24.34,107700.0,16.2778,16.2912,16.2444,16.2578,107700.0
2010-05-25 14:10:00,24.35,24.43,24.35,24.43,108600.0,16.2644,16.3179,16.2644,16.3179,108600.0
2010-05-25 14:20:00,24.43,24.45,24.38,24.42,142000.0,16.3179,16.3312,16.2845,16.3112,142000.0
2010-05-25 14:30:00,24.42,24.46,24.4,24.41,203000.0,16.3112,16.3379,16.2978,16.3045,203000.0
2010-05-25 14:40:00,24.41,24.57,24.4,24.56,178300.0,16.3045,16.4114,16.2978,16.4047,178300.0
2010-05-25 14:50:00,24.56,24.58,24.54,24.55,207300.0,16.4047,16.4181,16.3913,16.398,207300.0
2010-05-25 15:00:00,24.55,24.61,24.52,24.59,192100.0,16.398,16.4381,16.378,16.4247,192100.0
2010-05-25 15:10:00,24.58,24.59,24.47,24.49,185700.0,16.4181,16.4247,16.3446,16.358,185700.0
2010-05-25 15:20:00,24.49,24.64,24.49,24.62,150800.0,16.358,16.4581,16.358,16.4448,150800.0
2010-05-25 15:30:00,24.63,24.68,24.59,24.62,281600.0,16.4515,16.4849,16.4247,16.4448,281600.0
2010-05-25 15:40:00,24.62,24.69,24.62,24.69,315700.0,16.4448,16.4915,16.4448,16.4915,315700.0
2010-05-25 15:50:00,24.69,24.73,24.64,24.69,606600.0,16.4915,16.5183,16.4581,16.4915,606600.0
2010-05-26 09:30:00,24.9,24.94,24.72,24.94,194300.0,16.6318,16.6585,16.5116,16.6585,194300.0
2010-05-26 09:40:00,24.94,24.95,24.83,24.85,156000.0,16.6585,16.6652,16.5851,16.5984,156000.0
2010-05-26 09:50:00,24.85,25.0,24.83,24.99,119400.0,16.5984,16.6986,16.5851,16.6919,119400.0
2010-05-26 10:00:00,24.99,25.02,24.97,25.0,131700.0,16.6919,16.712,16.6786,16.6986,131700.0
2010-05-26 10:10:00,25.0,25.04,24.97,25.01,102100.0,16.6986,16.7253,16.6786,16.7053,102100.0
2010-05-26 10:20:00,25.01,25.02,24.93,24.99,151800.0,16.7053,16.712,16.6518,16.6919,151800.0
2010-05-26 10:30:00,24.98,25.04,24.96,25.01,135700.0,16.6852,16.7253,16.6719,16.7053,135700.0
2010-05-26 10:40:00,25.01,25.02,24.97,24.97,115200.0,16.7053,16.712,16.6786,16.6786,115200.0
2010-05-26 10:50:00,24.97,25.0,24.93,24.96,104000.0,16.6786,16.6986,16.6518,16.6719,104000.0
2010-05-26 11:00:00,24.95,24.96,24.9,24.95,162000.0,16.6652,16.6719,16.6318,16.6652,162000.0
2010-05-26 11:10:00,24.95,25.01,24.93,25.01,197900.0,16.6652,16.7053,16.6518,16.7053,197900.0
2010-05-26 11:20:00,25.01,25.01,24.91,24.91,246600.0,16.7053,16.7053,16.6385,16.6385,246600.0
2010-05-26 11:30:00,24.9,24.94,24.89,24.92,174900.0,16.6318,16.6585,16.6251,16.6452,174900.0
2010-05-26 11:40:00,24.92,24.97,24.9,24.97,209600.0,16.6452,16.6786,16.6318,16.6786,209600.0
2010-05-26 11:50:00,24.97,24.99,24.92,24.97,111700.0,16.6786,16.6919,16.6452,16.6786,111700.0
2010-05-26 12:00:00,24.97,25.0,24.93,24.98,90700.0,16.6786,16.6986,16.6518,16.6852,90700.0
2010-05-26 12:10:00,24.99,25.02,24.98,24.99,89900.0,16.6919,16.712,16.6852,16.6919,89900.0
2010-05-26 12:20:00,25.0,25.02,24.99,25.01,140400.0,16.6986,16.712,16.6919,16.7053,140400.0
2010-05-26 12:30:00,25.0,25.05,25.0,25.05,118400.0,16.6986,16.732,16.6986,16.732,118400.0
2010-05-26 12:40:00,25.05,25.05,24.95,25.0,230800.0,16.732,16.732,16.6652,16.6986,230800.0
2010-05-26 12:50:00,25.0,25.04,24.99,25.03,116600.0,16.6986,16.7253,16.6919,16.7186,116600.0
2010-05-26 13:00:00,25.03,25.06,25.03,25.04,75200.0,16.7186,16.7387,16.7186,16.7253,75200.0
2010-05-26 13:10:00,25.04,25.05,24.99,25.0,66900.0,16.7253,16.732,16.6919,16.6986,66900.0
2010-05-26 13:20:00,25.0,25.02,24.98,24.98,95000.0,16.6986,16.712,16.6852,16.6852,95000.0
2010-05-26 13:30:00,24.98,25.02,24.97,25.02,122500.0,16.6852,16.712,16.6786,16.712,122500.0
2010-05-26 13:40:00,25.02,25.07,25.02,25.07,72800.0,16.712,16.7454,16.712,16.7454,72800.0
2010-05-26 13:50:00,25.07,25.07,25.03,25.03,53600.0,16.7454,16.7454,16.7186,16.7186,53600.0
2010-05-26 14:00:00,25.03,25.05,25.01,25.01,94300.0,16.7186,16.732,16.7053,16.7053,94300.0
2010-05-26 14:10:00,25.01,25.05,24.98,25.04,165200.0,16.7053,16.732,16.6852,16.7253,165200.0
2010-05-26 14:20:00,25.05,25.05,25.0,25.0,170900.0,16.732,16.732,16.6986,16.6986,170900.0
2010-05-26 14:30:00,25.0,25.01,24.96,25.0,484900.0,16.6986,16.7053,16.6719,16.6986,484900.0
2010-05-26 14:40:00,25.01,25.03,24.97,25.02,267300.0,16.7053,16.7186,16.6786,16.712,267300.0
2010-05-26 14:50:00,25.02,25.05,25.0,25.02,160700.0,16.712,16.732,16.6986,16.712,160700.0
2010-05-26 15:00:00,25.03,25.06,24.99,24.99,318600.0,16.7186,16.7387,16.6919,16.6919,318600.0
2010-05-26 15:10:00,25.0,25.03,24.99,25.03,281400.0,16.6986,16.7186,16.6919,16.7186,281400.0
2010-05-26 15:20:00,25.03,25.05,24.91,24.93,488500.0,16.7186,16.732,16.6385,16.6518,488500.0
2010-05-26 15:30:00,24.92,24.92,24.86,24.91,675600.0,16.6452,16.6452,16.6051,16.6385,675600.0
2010-05-26 15:40:00,24.91,24.98,24.9,24.93,792400.0,16.6385,16.6852,16.6318,16.6518,792400.0
2010-05-26 15:50:00,24.92,24.93,24.85,24.86,599200.0,16.6452,16.6518,16.5984,16.6051,599200.0
2010-05-27 09:30:00,25.08,25.18,24.99,25.0,229200.0,16.752,16.8188,16.6919,16.6986,229200.0
2010-05-27 09:40:00,25.0,25.25,24.98,25.19,173600.0,16.6986,16.8656,16.6852,16.8255,173600.0
2010-05-27 09:50:00,25.19,25.23,25.11,25.14,94600.0,16.8255,16.8522,16.7721,16.7921,94600.0
2010-05-27 10:00:00,25.13,25.18,25.1,25.17,63400.0,16.7854,16.8188,16.7654,16.8122,63400.0
2010-05-27 10:10:00,25.17,25.2,25.11,25.19,68300.0,16.8122,16.8322,16.7721,16.8255,68300.0
2010-05-27 10:20:00,25.18,25.25,25.15,25.25,79700.0,16.8188,16.8656,16.7988,16.8656,79700.0
2010-05-27 10:30:00,25.25,25.32,25.2,25.24,83100.0,16.8656,16.9123,16.8322,16.8589,83100.0
2010-05-27 10:40:00,25.25,25.26,25.17,25.19,64600.0,16.8656,16.8723,16.8122,16.8255,64600.0
2010-05-27 10:50:00,25.2,25.31,25.19,25.29,90700.0,16.8322,16.9057,16.8255,16.8923,90700.0
2010-05-27 11:00:00,25.29,25.32,25.25,25.29,72100.0,16.8923,16.9123,16.8656,16.8923,72100.0
2010-05-27 11:10:00,25.28,25.28,25.18,25.21,96000.0,16.8856,16.8856,16.8188,16.8389,96000.0
2010-05-27 11:20:00,25.21,25.31,25.2,25.31,74600.0,16.8389,16.9057,16.8322,16.9057,74600.0
2010-05-27 11:30:00,25.3,25.35,25.27,25.27,106500.0,16.899,16.9324,16.8789,16.8789,106500.0
2010-05-27 11:40:00,25.26,25.26,25.22,25.25,58600.0,16.8723,16.8723,16.8456,16.8656,58600.0
2010-05-27 11:50:00,25.25,25.35,25.24,25.35,88800.0,16.8656,16.9324,16.8589,16.9324,88800.0
2010-05-27 12:00:00,25.35,25.35,25.25,25.28,91600.0,16.9324,16.9324,16.8656,16.8856,91600.0
2010-05-27 12:10:00,25.28,25.32,25.22,25.24,81500.0,16.8856,16.9123,16.8456,16.8589,81500.0
2010-05-27 12:20:00,25.23,25.23,25.17,25.22,90700.0,16.8522,16.8522,16.8122,16.8456,90700.0
2010-05-27 12:30:00,25.23,25.26,25.2,25.2,42900.0,16.8522,16.8723,16.8322,16.8322,42900.0
2010-05-27 12:40:00,25.2,25.21,25.18,25.21,38400.0,16.8322,16.8389,16.8188,16.8389,38400.0
2010-05-27 12:50:00,25.2,25.23,25.18,25.2,40900.0,16.8322,16.8522,16.8188,16.8322,40900.0
2010-05-27 13:00:00,25.2,25.22,25.14,25.16,79200.0,16.8322,16.8456,16.7921,16.8055,79200.0
2010-05-27 13:10:00,25.15,25.2,25.15,25.18,51300.0,16.7988,16.8322,16.7988,16.8188,51300.0
2010-05-27 13:20:00,25.19,25.25,25.18,25.25,51800.0,16.8255,16.8656,16.8188,16.8656,51800.0
2010-05-27 13:30:00,25.25,25.29,25.21,25.28,48800.0,16.8656,16.8923,16.8389,16.8856,48800.0
2010-05-27 13:40:00,25.27,25.29,25.24,25.27,39600.0,16.8789,16.8923,16.8589,16.8789,39600.0
2010-05-27 13:50:00,25.28,25.29,25.25,25.26,46400.0,16.8856,16.8923,16.8656,16.8723,46400.0
2010-05-27 14:00:00,25.25,25.31,25.23,25.3,152500.0,16.8656,16.9057,16.8522,16.899,152500.0
2010-05-27 14:10:00,25.3,25.36,25.29,25.35,72800.0,16.899,16.9391,16.8923,16.9324,72800.0
2010-05-27 14:20:00,25.35,25.39,25.35,25.37,84900.0,16.9324,16.9591,16.9324,16.9457,84900.0
2010-05-27 14:30:00,25.36,25.39,25.34,25.38,104900.0,16.9391,16.9591,16.9257,16.9524,104900.0
2010-05-27 14:40:00,25.39,25.42,25.36,25.4,171400.0,16.9591,16.9791,16.9391,16.9658,171400.0
2010-05-27 14:50:00,25.39,25.4,25.35,25.36,346200.0,16.9591,16.9658,16.9324,16.9391,346200.0
2010-05-27 15:00:00,25.35,25.35,25.28,25.29,308100.0,16.9324,16.9324,16.8856,16.8923,308100.0
2010-05-27 15:10:00,25.29,25.32,25.26,25.29,207500.0,16.8923,16.9123,16.8723,16.8923,207500.0
2010-05-27 15:20:00,25.28,25.29,25.2,25.26,236600.0,16.8856,16.8923,16.8322,16.8723,236600.0
2010-05-27 15:30:00,25.26,25.32,25.24,25.3,360500.0,16.8723,16.9123,16.8589,16.899,360500.0
2010-05-27 15:40:00,25.3,25.33,25.28,25.31,329700.0,16.899,16.919,16.8856,16.9057,329700.0
2010-05-27 15:50:00,25.31,25.44,25.3,25.44,549700.0,16.9057,16.9925,16.899,16.9925,549700.0
2010-05-28 09:30:00,25.42,25.42,25.24,25.29,200700.0,16.9791,16.9791,16.8589,16.8923,200700.0
2010-05-28 09:40:00,25.29,25.39,25.2,25.37,185000.0,16.8923,16.9591,16.8322,16.9457,185000.0
2010-05-28 09:50:00,25.37,25.4,25.29,25.34,78400.0,16.9457,16.9658,16.8923,16.9257,78400.0
2010-05-28 10:00:00,25.34,25.39,25.28,25.32,74800.0,16.9257,16.9591,16.8856,16.9123,74800.0
2010-05-28 10:10:00,25.31,25.39,25.31,25.33,73100.0,16.9057,16.9591,16.9057,16.919,73100.0
2010-05-28 10:20:00,25.34,25.37,25.29,25.31,124900.0,16.9257,16.9457,16.8923,16.9057,124900.0
2010-05-28 10:30:00,25.31,25.44,25.3,25.41,42600.0,16.9057,16.9925,16.899,16.9725,42600.0
2010-05-28 10:40:00,25.41,25.41,25.34,25.34,57200.0,16.9725,16.9725,16.9257,16.9257,57200.0
2010-05-28 10:50:00,25.35,25.38,25.32,25.38,65700.0,16.9324,16.9524,16.9123,16.9524,65700.0
2010-05-28 11:00:00,25.38,25.42,25.35,25.42,75400.0,16.9524,16.9791,16.9324,16.9791,75400.0
2010-05-28 11:10:00,25.42,25.45,25.36,25.38,93300.0,16.9791,16.9992,16.9391,16.9524,93300.0
2010-05-28 11:20:00,25.39,25.5,25.39,25.5,80100.0,16.9591,17.0326,16.9591,17.0326,80100.0
2010-05-28 11:30:00,25.49,25.5,25.42,25.42,141400.0,17.0259,17.0326,16.9791,16.9791,141400.0
2010-05-28 11:40:00,25.42,25.49,25.41,25.48,65700.0,16.9791,17.0259,16.9725,17.0192,65700.0
2010-05-28 11:50:00,25.48,25.51,25.43,25.43,142300.0,17.0192,17.0393,16.9858,16.9858,142300.0
2010-05-28 12:00:00,25.44,25.53,25.43,25.53,48200.0,16.9925,17.0526,16.9858,17.0526,48200.0
2010-05-28 12:10:00,25.53,25.55,25.45,25.49,113200.0,17.0526,17.066,16.9992,17.0259,113200.0
2010-05-28 12:20:00,25.49,25.5,25.48,25.49,61300.0,17.0259,17.0326,17.0192,17.0259,61300.0
2010-05-28 12:30:00,25.49,25.5,25.34,25.34,126700.0,17.0259,17.0326,16.9257,16.9257,126700.0
2010-05-28 12:40:00,25.34,25.38,25.26,25.33,328100.0,16.9257,16.9524,16.8723,16.919,328100.0
2010-05-28 12:50:00,25.33,25.38,25.32,25.38,47500.0,16.919,16.9524,16.9123,16.9524,47500.0
2010-05-28 13:00:00,25.39,25.43,25.35,25.35,46500.0,16.9591,16.9858,16.9324,16.9324,46500.0
2010-05-28 13:10:00,25.35,25.39,25.35,25.37,44700.0,16.9324,16.9591,16.9324,16.9457,44700.0
2010-05-28 13:20:00,25.37,25.39,25.34,25.37,53800.0,16.9457,16.9591,16.9257,16.9457,53800.0
2010-05-28 13:30:00,25.38,25.4,25.33,25.34,92200.0,16.9524,16.9658,16.919,16.9257,92200.0
2010-05-28 13:40:00,25.34,25.36,25.3,25.32,83600.0,16.9257,16.9391,16.899,16.9123,83600.0
2010-05-28 13:50:00,25.32,25.35,25.29,25.31,68200.0,16.9123,16.9324,16.8923,16.9057,68200.0
2010-05-28 14:00:00,25.31,25.32,25.27,25.32,109200.0,16.9057,16.9123,16.8789,16.9123,109200.0
2010-05-28 14:10:00,25.32,25.36,25.29,25.36,68000.0,16.9123,16.9391,16.8923,16.9391,68000.0
2010-05-28 14:20:00,25.36,25.39,25.31,25.38,62000.0,16.9391,16.9591,16.9057,16.9524,62000.0
2010-05-28 14:30:00,25.38,25.38,25.33,25.35,67800.0,16.9524,16.9524,16.919,16.9324,67800.0
2010-05-28 14:40:00,25.34,25.45,25.33,25.43,68900.0,16.9257,16.9992,16.919,16.9858,68900.0
2010-05-28 14:50:00,25.43,25.47,25.37,25.37,56300.0,16.9858,17.0125,16.9457,16.9457,56300.0
2010-05-28 15:00:00,25.37,25.39,25.33,25.36,59600.0,16.9457,16.9591,16.919,16.9391,59600.0
2010-05-28 15:10:00,25.35,25.38,25.32,25.37,149200.0,16.9324,16.9524,16.9123,16.9457,149200.0
2010-05-28 15:20:00,25.37,25.41,25.36,25.4,160300.0,16.9457,16.9725,16.9391,16.9658,160300.0
2010-05-28 15:30:00,25.39,25.43,25.38,25.4,197300.0,16.9591,16.9858,16.9524,16.9658,197300.0
2010-05-28 15:40:00,25.4,25.41,25.35,25.38,715400.0,16.9658,16.9725,16.9324,16.9524,715400.0
2010-05-28 15:50:00,25.39,25.41,25.23,25.24,901900.0,16.9591,16.9725,16.8522,16.8589,901900.0
2010-06-01 09:30:00,25.05,25.05,24.82,25.01,222600.0,16.732,16.732,16.5784,16.7053,222600.0
2010-06-01 09:40:00,25.03,25.18,25.03,25.17,101600.0,16.7186,16.8188,16.7186,16.8122,101600.0
2010-06-01 09:50:00,25.17,25.25,25.13,25.24,93800.0,16.8122,16.8656,16.7854,16.8589,93800.0
2010-06-01 10:00:00,25.24,25.36,25.24,25.26,127300.0,16.8589,16.9391,16.8589,16.8723,127300.0
2010-06-01 10:10:00,25.27,25.32,25.24,25.32,100800.0,16.8789,16.9123,16.8589,16.9123,100800.0
2010-06-01 10:20:00,25.32,25.41,25.32,25.4,112500.0,16.9123,16.9725,16.9123,16.9658,112500.0
2010-06-01 10:30:00,25.41,25.45,25.35,25.36,114600.0,16.9725,16.9992,16.9324,16.9391,114600.0
2010-06-01 10:40:00,25.35,25.36,25.29,25.31,89300.0,16.9324,16.9391,16.8923,16.9057,89300.0
2010-06-01 10:50:00,25.31,25.31,25.28,25.29,123400.0,16.9057,16.9057,16.8856,16.8923,123400.0
2010-06-01 11:00:00,25.3,25.31,25.26,25.3,110100.0,16.899,16.9057,16.8723,16.899,110100.0
2010-06-01 11:10:00,25.3,25.37,25.26,25.37,112500.0,16.899,16.9457,16.8723,16.9457,112500.0
2010-06-01 11:20:00,25.36,25.47,25.36,25.45,98000.0,16.9391,17.0125,16.9391,16.9992,98000.0
2010-06-01 11:30:00,25.46,25.48,25.39,25.43,116500.0,17.0059,17.0192,16.9591,16.9858,116500.0
2010-06-01 11:40:00,25.43,25.43,25.34,25.39,98800.0,16.9858,16.9858,16.9257,16.9591,98800.0
2010-06-01 11:50:00,25.39,25.41,25.32,25.33,100200.0,16.9591,16.9725,16.9123,16.919,100200.0
2010-06-01 12:00:00,25.33,25.4,25.31,25.33,56100.0,16.919,16.9658,16.9057,16.919,56100.0
2010-06-01 12:10:00,25.32,25.39,25.31,25.34,53100.0,16.9123,16.9591,16.9057,16.9257,53100.0
2010-06-01 12:20:00,25.34,25.34,25.3,25.31,56700.0,16.9257,16.9257,16.899,16.9057,56700.0
2010-06-01 12:30:00,25.31,25.32,25.29,25.31,55600.0,16.9057,16.9123,16.8923,16.9057,55600.0
2010-06-01 12:40:00,25.3,25.31,25.28,25.3,85900.0,16.899,16.9057,16.8856,16.899,85900.0
2010-06-01 12:50:00,25.3,25.32,25.28,25.28,65100.0,16.899,16.9123,16.8856,16.8856,65100.0
2010-06-01 13:00:00,25.29,25.35,25.26,25.35,54800.0,16.8923,16.9324,16.8723,16.9324,54800.0
2010-06-01 13:10:00,25.35,25.46,25.34,25.45,95200.0,16.9324,17.0059,16.9257,16.9992,95200.0
2010-06-01 13:20:00,25.45,25.47,25.42,25.43,69600.0,16.9992,17.0125,16.9791,16.9858,69600.0
2010-06-01 13:30:00,25.43,25.45,25.41,25.43,59700.0,16.9858,16.9992,16.9725,16.9858,59700.0
2010-06-01 13:40:00,25.42,25.47,25.42,25.46,84000.0,16.9791,17.0125,16.9791,17.0059,84000.0
2010-06-01 13:50:00,25.45,25.45,25.38,25.38,72000.0,16.9992,16.9992,16.9524,16.9524,72000.0
2010-06-01 14:00:00,25.38,25.39,25.27,25.3,123000.0,16.9524,16.9591,16.8789,16.899,123000.0
2010-06-01 14:10:00,25.3,25.34,25.27,25.29,97600.0,16.899,16.9257,16.8789,16.8923,97600.0
2010-06-01 14:20:00,25.29,25.35,25.27,25.34,88400.0,16.8923,16.9324,16.8789,16.9257,88400.0
2010-06-01 14:30:00,25.34,25.4,25.34,25.37,65100.0,16.9257,16.9658,16.9257,16.9457,65100.0
2010-06-01 14:40:00,25.36,25.39,25.35,25.37,71300.0,16.9391,16.9591,16.9324,16.9457,71300.0
2010-06-01 14:50:00,25.37,25.38,25.3,25.34,70400.0,16.9457,16.9524,16.899,16.9257,70400.0
2010-06-01 15:00:00,25.34,25.35,25.3,25.32,90300.0,16.9257,16.9324,16.899,16.9123,90300.0
2010-06-01 15:10:00,25.32,25.37,25.3,25.31,80200.0,16.9123,16.9457,16.899,16.9057,80200.0
2010-06-01 15:20:00,25.31,25.32,25.21,25.27,145200.0,16.9057,16.9123,16.8389,16.8789,145200.0
2010-06-01 15:30:00,25.26,25.29,25.24,25.26,178000.0,16.8723,16.8923,16.8589,16.8723,178000.0
2010-06-01 15:40:00,25.25,25.27,25.11,25.11,226900.0,16.8656,16.8789,16.7721,16.7721,226900.0
2010-06-01 15:50:00,25.11,25.12,24.97,24.98,446300.0,16.7721,16.7788,16.6786,16.6852,446300.0
2010-06-02 09:30:00,25.12,25.28,25.07,25.1,140300.0,16.7788,16.8856,16.7454,16.7654,140300.0
2010-06-02 09:40:00,25.1,25.12,25.05,25.1,96200.0,16.7654,16.7788,16.732,16.7654,96200.0
2010-06-02 09:50:00,25.1,25.1,25.02,25.05,201200.0,16.7654,16.7654,16.712,16.732,201200.0
2010-06-02 10:00:00,25.05,25.12,25.04,25.05,259400.0,16.732,16.7788,16.7253,16.732,259400.0
2010-06-02 10:10:00,25.05,25.13,25.04,25.13,149800.0,16.732,16.7854,16.7253,16.7854,149800.0
2010-06-02 10:20:00,25.13,25.19,25.12,25.17,152100.0,16.7854,16.8255,16.7788,16.8122,152100.0
2010-06-02 10:30:00,25.17,25.17,25.11,25.14,136300.0,16.8122,16.8122,16.7721,16.7921,136300.0
2010-06-02 10:40:00,25.14,25.14,25.08,25.11,157000.0,16.7921,16.7921,16.752,16.7721,157000.0
2010-06-02 10:50:00,25.11,25.17,25.09,25.13,107900.0,16.7721,16.8122,16.7587,16.7854,107900.0
2010-06-02 11:00:00,25.12,25.18,25.1,25.16,104300.0,16.7788,16.8188,16.7654,16.8055,104300.0
2010-06-02 11:10:00,25.16,25.24,25.16,25.21,139800.0,16.8055,16.8589,16.8055,16.8389,139800.0
2010-06-02 11:20:00,25.21,25.27,25.21,25.24,110200.0,16.8389,16.8789,16.8389,16.8589,110200.0
2010-06-02 11:30:00,25.24,25.3,25.24,25.27,69500.0,16.8589,16.899,16.8589,16.8789,69500.0
2010-06-02 11:40:00,25.27,25.34,25.27,25.32,61600.0,16.8789,16.9257,16.8789,16.9123,61600.0
2010-06-02 11:50:00,25.32,25.37,25.3,25.36,75700.0,16.9123,16.9457,16.899,16.9391,75700.0
2010-06-02 12:00:00,25.36,25.36,25.35,25.35,115300.0,16.9391,16.9391,16.9324,16.9324,115300.0
2010-06-02 12:10:00,25.35,25.36,25.33,25.34,164500.0,16.9324,16.9391,16.919,16.9257,164500.0
2010-06-02 12:20:00,25.33,25.34,25.31,25.31,38700.0,16.919,16.9257,16.9057,16.9057,38700.0
2010-06-02 12:30:00,25.31,25.32,25.31,25.32,22800.0,16.9057,16.9123,16.9057,16.9123,22800.0
2010-06-02 12:40:00,25.31,25.38,25.31,25.37,58900.0,16.9057,16.9524,16.9057,16.9457,58900.0
2010-06-02 12:50:00,25.36,25.36,25.35,25.35,15000.0,16.9391,16.9391,16.9324,16.9324,15000.0
2010-06-02 13:00:00,25.35,25.38,25.35,25.36,38200.0,16.9324,16.9524,16.9324,16.9391,38200.0
2010-06-02 13:10:00,25.36,25.36,25.31,25.31,48900.0,16.9391,16.9391,16.9057,16.9057,48900.0
2010-06-02 13:20:00,25.32,25.34,25.31,25.34,28900.0,16.9123,16.9257,16.9057,16.9257,28900.0
2010-06-02 13:30:00,25.33,25.36,25.33,25.35,24200.0,16.919,16.9391,16.919,16.9324,24200.0
2010-06-02 13:40:00,25.35,25.36,25.33,25.34,37400.0,16.9324,16.9391,16.919,16.9257,37400.0
2010-06-02 13:50:00,25.34,25.34,25.31,25.32,31600.0,16.9257,16.9257,16.9057,16.9123,31600.0
2010-06-02 14:00:00,25.32,25.33,25.28,25.32,96400.0,16.9123,16.919,16.8856,16.9123,96400.0
2010-06-02 14:10:00,25.31,25.32,25.26,25.26,67400.0,16.9057,16.9123,16.8723,16.8723,67400.0
2010-06-02 14:20:00,25.26,25.3,25.24,25.29,43300.0,16.8723,16.899,16.8589,16.8923,43300.0
2010-06-02 14:30:00,25.29,25.33,25.28,25.33,26400.0,16.8923,16.919,16.8856,16.919,26400.0
2010-06-02 14:40:00,25.33,25.44,25.33,25.43,88200.0,16.919,16.9925,16.919,16.9858,88200.0
2010-06-02 14:50:00,25.44,25.45,25.39,25.39,107500.0,16.9925,16.9992,16.9591,16.9591,107500.0
2010-06-02 15:00:00,25.39,25.47,25.39,25.45,78500.0,16.9591,17.0125,16.9591,16.9992,78500.0
2010-06-02 15:10:00,25.45,25.49,25.44,25.47,95200.0,16.9992,17.0259,16.9925,17.0125,95200.0
2010-06-02 15:20:00,25.47,25.52,25.46,25.51,123700.0,17.0125,17.0459,17.0059,17.0393,123700.0
2010-06-02 15:30:00,25.51,25.53,25.46,25.48,267500.0,17.0393,17.0526,17.0059,17.0192,267500.0
2010-06-02 15:40:00,25.48,25.48,25.4,25.42,267500.0,17.0192,17.0192,16.9658,16.9791,267500.0
2010-06-02 15:50:00,25.42,25.57,25.42,25.57,350400.0,16.9791,17.0793,16.9791,17.0793,350400.0
2010-06-03 09:30:00,25.54,25.62,25.41,25.56,167800.0,17.0593,17.1127,16.9725,17.0727,167800.0
2010-06-03 09:40:00,25.56,25.56,25.5,25.51,78700.0,17.0727,17.0727,17.0326,17.0393,78700.0
2010-06-03 09:50:00,25.51,25.61,25.5,25.6,74000.0,17.0393,17.106,17.0326,17.0994,74000.0
2010-06-03 10:00:00,25.59,25.61,25.54,25.56,121800.0,17.0927,17.106,17.0593,17.0727,121800.0
2010-06-03 10:10:00,25.56,25.57,25.48,25.51,92800.0,17.0727,17.0793,17.0192,17.0393,92800.0
2010-06-03 10:20:00,25.52,25.54,25.49,25.51,78300.0,17.0459,17.0593,17.0259,17.0393,78300.0
2010-06-03 10:30:00,25.51,25.55,25.47,25.49,70900.0,17.0393,17.066,17.0125,17.0259,70900.0
2010-06-03 10:40:00,25.49,25.56,25.46,25.56,71300.0,17.0259,17.0727,17.0059,17.0727,71300.0
2010-06-03 10:50:00,25.57,25.59,25.55,25.55,46000.0,17.0793,17.0927,17.066,17.066,46000.0
2010-06-03 11:00:00,25.56,25.58,25.55,25.58,31200.0,17.0727,17.086,17.066,17.086,31200.0
2010-06-03 11:10:00,25.58,25.61,25.57,25.6,82000.0,17.086,17.106,17.0793,17.0994,82000.0
2010-06-03 11:20:00,25.6,25.6,25.55,25.55,98100.0,17.0994,17.0994,17.066,17.066,98100.0
2010-06-03 11:30:00,25.55,25.57,25.54,25.56,37400.0,17.066,17.0793,17.0593,17.0727,37400.0
2010-06-03 11:40:00,25.56,25.57,25.5,25.54,72500.0,17.0727,17.0793,17.0326,17.0593,72500.0
2010-06-03 11:50:00,25.54,25.54,25.5,25.51,39300.0,17.0593,17.0593,17.0326,17.0393,39300.0
2010-06-03 12:00:00,25.51,25.52,25.47,25.48,31300.0,17.0393,17.0459,17.0125,17.0192,31300.0
2010-06-03 12:10:00,25.48,25.49,25.44,25.47,38100.0,17.0192,17.0259,16.9925,17.0125,38100.0
2010-06-03 12:20:00,25.48,25.48,25.4,25.41,38900.0,17.0192,17.0192,16.9658,16.9725,38900.0
2010-06-03 12:30:00,25.41,25.41,25.34,25.4,93600.0,16.9725,16.9725,16.9257,16.9658,93600.0
2010-06-03 12:40:00,25.4,25.41,25.39,25.4,18100.0,16.9658,16.9725,16.9591,16.9658,18100.0
2010-06-03 12:50:00,25.4,25.41,25.37,25.38,28900.0,16.9658,16.9725,16.9457,16.9524,28900.0
2010-06-03 13:00:00,25.39,25.4,25.38,25.39,22400.0,16.9591,16.9658,16.9524,16.9591,22400.0
2010-06-03 13:10:00,25.39,25.4,25.37,25.37,32600.0,16.9591,16.9658,16.9457,16.9457,32600.0
2010-06-03 13:20:00,25.36,25.37,25.35,25.36,30800.0,16.9391,16.9457,16.9324,16.9391,30800.0
2010-06-03 13:30:00,25.37,25.4,25.36,25.4,28600.0,16.9457,16.9658,16.9391,16.9658,28600.0
2010-06-03 13:40:00,25.4,25.45,25.4,25.44,62300.0,16.9658,16.9992,16.9658,16.9925,62300.0
2010-06-03 13:50:00,25.43,25.44,25.41,25.42,39400.0,16.9858,16.9925,16.9725,16.9791,39400.0
2010-06-03 14:00:00,25.42,25.44,25.4,25.44,41800.0,16.9791,16.9925,16.9658,16.9925,41800.0
2010-06-03 14:10:00,25.44,25.47,25.43,25.47,50100.0,16.9925,17.0125,16.9858,17.0125,50100.0
2010-06-03 14:20:00,25.47,25.47,25.42,25.42,54500.0,17.0125,17.0125,16.9791,16.9791,54500.0
2010-06-03 14:30:00,25.41,25.47,25.4,25.46,99300.0,16.9725,17.0125,16.9658,17.0059,99300.0
2010-06-03 14:40:00,25.46,25.49,25.45,25.47,36200.0,17.0059,17.0259,16.9992,17.0125,36200.0
2010-06-03 14:50:00,25.48,25.53,25.47,25.53,53700.0,17.0192,17.0526,17.0125,17.0526,53700.0
2010-06-03 15:00:00,25.52,25.55,25.5,25.5,74600.0,17.0459,17.066,17.0326,17.0326,74600.0
2010-06-03 15:10:00,25.5,25.51,25.44,25.46,47600.0,17.0326,17.0393,16.9925,17.0059,47600.0
2010-06-03 15:20:00,25.46,25.54,25.43,25.52,95900.0,17.0059,17.0593,16.9858,17.0459,95900.0
2010-06-03 15:30:00,25.52,25.53,25.47,25.52,105800.0,17.0459,17.0526,17.0125,17.0459,105800.0
2010-06-03 15:40:00,25.51,25.55,25.47,25.48,137300.0,17.0393,17.066,17.0125,17.0192,137300.0
2010-06-03 15:50:00,25.47,25.56,25.46,25.53,377500.0,17.0125,17.0727,17.0059,17.0526,377500.0
2010-06-04 09:30:00,25.25,25.3,25.07,25.13,105100.0,16.8656,16.899,16.7454,16.7854,105100.0
2010-06-04 09:40:00,25.14,25.19,25.07,25.08,78500.0,16.7921,16.8255,16.7454,16.752,78500.0
2010-06-04 09:50:00,25.09,25.13,25.07,25.08,88100.0,16.7587,16.7854,16.7454,16.752,88100.0
2010-06-04 10:00:00,25.08,25.08,25.01,25.05,85100.0,16.752,16.752,16.7053,16.732,85100.0
2010-06-04 10:10:00,25.05,25.12,25.02,25.08,92700.0,16.732,16.7788,16.712,16.752,92700.0
2010-06-04 10:20:00,25.08,25.11,25.05,25.06,73600.0,16.752,16.7721,16.732,16.7387,73600.0
2010-06-04 10:30:00,25.05,25.1,25.02,25.08,109400.0,16.732,16.7654,16.712,16.752,109400.0
2010-06-04 10:40:00,25.07,25.08,25.01,25.02,79900.0,16.7454,16.752,16.7053,16.712,79900.0
2010-06-04 10:50:00,25.02,25.11,25.01,25.1,178800.0,16.712,16.7721,16.7053,16.7654,178800.0
2010-06-04 11:00:00,25.09,25.15,25.08,25.15,87900.0,16.7587,16.7988,16.752,16.7988,87900.0
2010-06-04 11:10:00,25.15,25.15,25.07,25.07,79200.0,16.7988,16.7988,16.7454,16.7454,79200.0
2010-06-04 11:20:00,25.07,25.08,25.02,25.02,73500.0,16.7454,16.752,16.712,16.712,73500.0
2010-06-04 11:30:00,25.01,25.06,25.0,25.06,71300.0,16.7053,16.7387,16.6986,16.7387,71300.0
2010-06-04 11:40:00,25.07,25.1,25.06,25.09,103000.0,16.7454,16.7654,16.7387,16.7587,103000.0
2010-06-04 11:50:00,25.1,25.1,25.03,25.05,76900.0,16.7654,16.7654,16.7186,16.732,76900.0
2010-06-04 12:00:00,25.05,25.07,25.0,25.01,147900.0,16.732,16.7454,16.6986,16.7053,147900.0
2010-06-04 12:10:00,25.02,25.15,25.01,25.13,106200.0,16.712,16.7988,16.7053,16.7854,106200.0
2010-06-04 12:20:00,25.13,25.16,25.12,25.15,48100.0,16.7854,16.8055,16.7788,16.7988,48100.0
2010-06-04 12:30:00,25.16,25.18,25.11,25.12,87100.0,16.8055,16.8188,16.7721,16.7788,87100.0
2010-06-04 12:40:00,25.12,25.12,25.08,25.1,157700.0,16.7788,16.7788,16.752,16.7654,157700.0
2010-06-04 12:50:00,25.1,25.16,25.09,25.09,128900.0,16.7654,16.8055,16.7587,16.7587,128900.0
2010-06-04 13:00:00,25.09,25.1,25.05,25.09,56700.0,16.7587,16.7654,16.732,16.7587,56700.0
2010-06-04 13:10:00,25.1,25.1,25.01,25.04,58200.0,16.7654,16.7654,16.7053,16.7253,58200.0
2010-06-04 13:20:00,25.04,25.06,25.01,25.06,70300.0,16.7253,16.7387,16.7053,16.7387,70300.0
2010-06-04 13:30:00,25.05,25.1,25.05,25.08,70300.0,16.732,16.7654,16.732,16.752,70300.0
2010-06-04 13:40:00,25.08,25.09,25.06,25.09,47900.0,16.752,16.7587,16.7387,16.7587,47900.0
2010-06-04 13:50:00,25.08,25.09,25.02,25.04,65500.0,16.752,16.7587,16.712,16.7253,65500.0
2010-06-04 14:00:00,25.04,25.08,25.01,25.01,115800.0,16.7253,16.752,16.7053,16.7053,115800.0
2010-06-04 14:10:00,25.01,25.06,25.01,25.01,79200.0,16.7053,16.7387,16.7053,16.7053,79200.0
2010-06-04 14:20:00,25.02,25.07,24.98,25.0,106600.0,16.712,16.7454,16.6852,16.6986,106600.0
2010-06-04 14:30:00,24.99,25.02,24.98,24.99,86500.0,16.6919,16.712,16.6852,16.6919,86500.0
2010-06-04 14:40:00,24.99,25.02,24.92,24.93,197900.0,16.6919,16.712,16.6452,16.6518,197900.0
2010-06-04 14:50:00,24.93,24.94,24.86,24.87,165400.0,16.6518,16.6585,16.6051,16.6118,165400.0
2010-06-04 15:00:00,24.87,24.97,24.87,24.93,158300.0,16.6118,16.6786,16.6118,16.6518,158300.0
2010-06-04 15:10:00,24.93,24.97,24.92,24.95,155500.0,16.6518,16.6786,16.6452,16.6652,155500.0
2010-06-04 15:20:00,24.96,24.97,24.85,24.85,159700.0,16.6719,16.6786,16.5984,16.5984,159700.0
2010-06-04 15:30:00,24.86,24.88,24.81,24.87,285100.0,16.6051,16.6184,16.5717,16.6118,285100.0
2010-06-04 15:40:00,24.87,24.92,24.84,24.91,607700.0,16.6118,16.6452,16.5917,16.6385,607700.0
2010-06-04 15:50:00,24.9,24.91,24.8,24.86,768700.0,16.6318,16.6385,16.565,16.6051,768700.0
2010-06-07 09:30:00,24.8,24.85,24.71,24.85,117600.0,16.565,16.5984,16.5049,16.5984,117600.0
2010-06-07 09:40:00,24.84,24.85,24.78,24.83,60300.0,16.5917,16.5984,16.5517,16.5851,60300.0
2010-06-07 09:50:00,24.82,24.88,24.79,24.84,94600.0,16.5784,16.6184,16.5583,16.5917,94600.0
2010-06-07 10:00:00,24.85,24.88,24.83,24.85,82300.0,16.5984,16.6184,16.5851,16.5984,82300.0
2010-06-07 10:10:00,24.84,24.89,24.83,24.85,56200.0,16.5917,16.6251,16.5851,16.5984,56200.0
2010-06-07 10:20:00,24.85,24.86,24.78,24.81,69800.0,16.5984,16.6051,16.5517,16.5717,69800.0
2010-06-07 10:30:00,24.81,24.82,24.78,24.78,65000.0,16.5717,16.5784,16.5517,16.5517,65000.0
2010-06-07 10:40:00,24.79,24.8,24.74,24.76,55900.0,16.5583,16.565,16.5249,16.5383,55900.0
2010-06-07 10:50:00,24.77,24.77,24.71,24.74,67900.0,16.545,16.545,16.5049,16.5249,67900.0
2010-06-07 11:00:00,24.74,24.79,24.67,24.7,140100.0,16.5249,16.5583,16.4782,16.4982,140100.0
2010-06-07 11:10:00,24.7,24.74,24.64,24.72,132400.0,16.4982,16.5249,16.4581,16.5116,132400.0
2010-06-07 11:20:00,24.72,24.8,24.72,24.78,38400.0,16.5116,16.565,16.5116,16.5517,38400.0
2010-06-07 11:30:00,24.79,24.84,24.77,24.84,35600.0,16.5583,16.5917,16.545,16.5917,35600.0
2010-06-07 11:40:00,24.83,24.87,24.81,24.82,66000.0,16.5851,16.6118,16.5717,16.5784,66000.0
2010-06-07 11:50:00,24.82,24.85,24.8,24.83,45700.0,16.5784,16.5984,16.565,16.5851,45700.0
2010-06-07 12:00:00,24.84,24.93,24.82,24.93,71100.0,16.5917,16.6518,16.5784,16.6518,71100.0
2010-06-07 12:10:00,24.93,24.97,24.92,24.93,88200.0,16.6518,16.6786,16.6452,16.6518,88200.0
2010-06-07 12:20:00,24.92,24.92,24.87,24.88,45900.0,16.6452,16.6452,16.6118,16.6184,45900.0
2010-06-07 12:30:00,24.88,24.93,24.88,24.9,64100.0,16.6184,16.6518,16.6184,16.6318,64100.0
2010-06-07 12:40:00,24.91,24.98,24.91,24.98,74900.0,16.6385,16.6852,16.6385,16.6852,74900.0
2010-06-07 12:50:00,24.98,25.0,24.94,24.99,91200.0,16.6852,16.6986,16.6585,16.6919,91200.0
2010-06-07 13:00:00,24.98,24.99,24.94,24.96,58400.0,16.6852,16.6919,16.6585,16.6719,58400.0
2010-06-07 13:10:00,24.95,24.98,24.93,24.97,48700.0,16.6652,16.6852,16.6518,16.6786,48700.0
2010-06-07 13:20:00,24.97,24.99,24.95,24.98,48600.0,16.6786,16.6919,16.6652,16.6852,48600.0
2010-06-07 13:30:00,24.98,24.98,24.91,24.91,56900.0,16.6852,16.6852,16.6385,16.6385,56900.0
2010-06-07 13:40:00,24.91,24.93,24.84,24.86,165700.0,16.6385,16.6518,16.5917,16.6051,165700.0
2010-06-07 13:50:00,24.87,24.88,24.81,24.82,59800.0,16.6118,16.6184,16.5717,16.5784,59800.0
2010-06-07 14:00:00,24.81,24.86,24.81,24.85,65100.0,16.5717,16.6051,16.5717,16.5984,65100.0
2010-06-07 14:10:00,24.86,24.86,24.75,24.78,217700.0,16.6051,16.6051,16.5316,16.5517,217700.0
2010-06-07 14:20:00,24.77,24.79,24.74,24.79,66000.0,16.545,16.5583,16.5249,16.5583,66000.0
2010-06-07 14:30:00,24.79,24.8,24.72,24.72,63000.0,16.5583,16.565,16.5116,16.5116,63000.0
2010-06-07 14:40:00,24.72,24.72,24.65,24.69,87500.0,16.5116,16.5116,16.4648,16.4915,87500.0
2010-06-07 14:50:00,24.7,24.7,24.66,24.67,129700.0,16.4982,16.4982,16.4715,16.4782,129700.0
2010-06-07 15:00:00,24.68,24.78,24.68,24.77,131600.0,16.4849,16.5517,16.4849,16.545,131600.0
2010-06-07 15:10:00,24.77,24.78,24.68,24.7,86000.0,16.545,16.5517,16.4849,16.4982,86000.0
2010-06-07 15:20:00,24.7,24.7,24.56,24.56,113900.0,16.4982,16.4982,16.4047,16.4047,113900.0
2010-06-07 15:30:00,24.57,24.64,24.56,24.64,147900.0,16.4114,16.4581,16.4047,16.4581,147900.0
2010-06-07 15:40:00,24.64,24.64,24.55,24.57,216900.0,16.4581,16.4581,16.398,16.4114,216900.0
2010-06-07 15:50:00,24.57,24.61,24.5,24.51,410400.0,16.4114,16.4381,16.3646,16.3713,410400.0
2010-06-08 09:30:00,24.58,24.58,24.43,24.5,103700.0,16.4181,16.4181,16.3179,16.3646,103700.0
2010-06-08 09:40:00,24.49,24.51,24.44,24.49,78400.0,16.358,16.3713,16.3246,16.358,78400.0
2010-06-08 09:50:00,24.5,24.59,24.47,24.58,84800.0,16.3646,16.4247,16.3446,16.4181,84800.0
2010-06-08 10:00:00,24.58,24.73,24.58,24.73,87000.0,16.4181,16.5183,16.4181,16.5183,87000.0
2010-06-08 10:10:00,24.73,24.74,24.61,24.62,67900.0,16.5183,16.5249,16.4381,16.4448,67900.0
2010-06-08 10:20:00,24.62,24.71,24.62,24.71,61900.0,16.4448,16.5049,16.4448,16.5049,61900.0
2010-06-08 10:30:00,24.7,24.71,24.63,24.65,42200.0,16.4982,16.5049,16.4515,16.4648,42200.0
2010-06-08 10:40:00,24.65,24.65,24.55,24.59,86600.0,16.4648,16.4648,16.398,16.4247,86600.0
2010-06-08 10:50:00,24.59,24.63,24.56,24.62,77600.0,16.4247,16.4515,16.4047,16.4448,77600.0
2010-06-08 11:00:00,24.61,24.61,24.46,24.49,167600.0,16.4381,16.4381,16.3379,16.358,167600.0
2010-06-08 11:10:00,24.48,24.5,24.42,24.49,124300.0,16.3513,16.3646,16.3112,16.358,124300.0
2010-06-08 11:20:00,24.5,24.7,24.49,24.61,231400.0,16.3646,16.4982,16.358,16.4381,231400.0
2010-06-08 11:30:00,24.61,24.69,24.61,24.67,78600.0,16.4381,16.4915,16.4381,16.4782,78600.0
2010-06-08 11:40:00,24.67,24.72,24.65,24.72,58300.0,16.4782,16.5116,16.4648,16.5116,58300.0
2010-06-08 11:50:00,24.72,24.76,24.7,24.7,74900.0,16.5116,16.5383,16.4982,16.4982,74900.0
2010-06-08 12:00:00,24.7,24.73,24.64,24.64,57500.0,16.4982,16.5183,16.4581,16.4581,57500.0
2010-06-08 12:10:00,24.65,24.66,24.62,24.64,92100.0,16.4648,16.4715,16.4448,16.4581,92100.0
2010-06-08 12:20:00,24.64,24.64,24.56,24.59,101100.0,16.4581,16.4581,16.4047,16.4247,101100.0
2010-06-08 12:30:00,24.58,24.65,24.58,24.6,48600.0,16.4181,16.4648,16.4181,16.4314,48600.0
2010-06-08 12:40:00,24.61,24.64,24.58,24.62,68200.0,16.4381,16.4581,16.4181,16.4448,68200.0
2010-06-08 12:50:00,24.61,24.71,24.61,24.71,66500.0,16.4381,16.5049,16.4381,16.5049,66500.0
2010-06-08 13:00:00,24.71,24.72,24.63,24.65,32400.0,16.5049,16.5116,16.4515,16.4648,32400.0
2010-06-08 13:10:00,24.64,24.65,24.59,24.65,106700.0,16.4581,16.4648,16.4247,16.4648,106700.0
2010-06-08 13:20:00,24.65,24.66,24.58,24.61,29500.0,16.4648,16.4715,16.4181,16.4381,29500.0
2010-06-08 13:30:00,24.61,24.63,24.53,24.56,60700.0,16.4381,16.4515,16.3847,16.4047,60700.0
2010-06-08 13:40:00,24.57,24.58,24.5,24.51,38500.0,16.4114,16.4181,16.3646,16.3713,38500.0
2010-06-08 13:50:00,24.51,24.52,24.45,24.5,51200.0,16.3713,16.378,16.3312,16.3646,51200.0
2010-06-08 14:00:00,24.5,24.54,24.49,24.52,53900.0,16.3646,16.3913,16.358,16.378,53900.0
2010-06-08 14:10:00,24.54,24.56,24.51,24.55,39200.0,16.3913,16.4047,16.3713,16.398,39200.0
2010-06-08 14:20:00,24.56,24.66,24.56,24.64,72400.0,16.4047,16.4715,16.4047,16.4581,72400.0
2010-06-08 14:30:00,24.64,24.69,24.63,24.66,118900.0,16.4581,16.4915,16.4515,16.4715,118900.0
2010-06-08 14:40:00,24.66,24.7,24.63,24.65,102700.0,16.4715,16.4982,16.4515,16.4648,102700.0
2010-06-08 14:50:00,24.64,24.65,24.6,24.63,157100.0,16.4581,16.4648,16.4314,16.4515,157100.0
2010-06-08 15:00:00,24.62,24.64,24.59,24.61,122800.0,16.4448,16.4581,16.4247,16.4381,122800.0
2010-06-08 15:10:00,24.62,24.63,24.57,24.59,130000.0,16.4448,16.4515,16.4114,16.4247,130000.0
2010-06-08 15:20:00,24.59,24.74,24.58,24.74,137700.0,16.4247,16.5249,16.4181,16.5249,137700.0
2010-06-08 15:30:00,24.74,24.8,24.73,24.8,297600.0,16.5249,16.565,16.5183,16.565,297600.0
2010-06-08 15:40:00,24.8,24.85,24.76,24.85,272800.0,16.565,16.5984,16.5383,16.5984,272800.0
2010-06-08 15:50:00,24.85,24.9,24.84,24.86,455100.0,16.5984,16.6318,16.5917,16.6051,455100.0
2010-06-09 09:30:00,25.05,25.32,25.05,25.32,167700.0,16.732,16.9123,16.732,16.9123,167700.0
2010-06-09 09:40:00,25.32,25.35,25.29,25.34,264200.0,16.9123,16.9324,16.8923,16.9257,264200.0
2010-06-09 09:50:00,25.33,25.38,25.29,25.36,144200.0,16.919,16.9524,16.8923,16.9391,144200.0
2010-06-09 10:00:00,25.36,25.44,25.33,25.38,141600.0,16.9391,16.9925,16.919,16.9524,141600.0
2010-06-09 10:10:00,25.38,25.4,25.3,25.3,183500.0,16.9524,16.9658,16.899,16.899,183500.0
2010-06-09 10:20:00,25.3,25.31,25.26,25.27,76500.0,16.899,16.9057,16.8723,16.8789,76500.0
2010-06-09 10:30:00,25.27,25.28,25.18,25.19,137200.0,16.8789,16.8856,16.8188,16.8255,137200.0
2010-06-09 10:40:00,25.19,25.26,25.18,25.23,92500.0,16.8255,16.8723,16.8188,16.8522,92500.0
2010-06-09 10:50:00,25.23,25.27,25.22,25.26,62100.0,16.8522,16.8789,16.8456,16.8723,62100.0
2010-06-09 11:00:00,25.27,25.37,25.27,25.35,75400.0,16.8789,16.9457,16.8789,16.9324,75400.0
2010-06-09 11:10:00,25.35,25.37,25.34,25.34,51400.0,16.9324,16.9457,16.9257,16.9257,51400.0
2010-06-09 11:20:00,25.34,25.36,25.28,25.32,108700.0,16.9257,16.9391,16.8856,16.9123,108700.0
2010-06-09 11:30:00,25.31,25.33,25.27,25.3,79400.0,16.9057,16.919,16.8789,16.899,79400.0
2010-06-09 11:40:00,25.29,25.33,25.28,25.29,63600.0,16.8923,16.919,16.8856,16.8923,63600.0
2010-06-09 11:50:00,25.28,25.34,25.24,25.24,85800.0,16.8856,16.9257,16.8589,16.8589,85800.0
2010-06-09 12:00:00,25.24,25.25,25.22,25.22,84500.0,16.8589,16.8656,16.8456,16.8456,84500.0
2010-06-09 12:10:00,25.22,25.26,25.21,25.24,35100.0,16.8456,16.8723,16.8389,16.8589,35100.0
2010-06-09 12:20:00,25.23,25.27,25.23,25.25,57700.0,16.8522,16.8789,16.8522,16.8656,57700.0
2010-06-09 12:30:00,25.26,25.26,25.23,25.24,34000.0,16.8723,16.8723,16.8522,16.8589,34000.0
2010-06-09 12:40:00,25.24,25.26,25.22,25.22,60300.0,16.8589,16.8723,16.8456,16.8456,60300.0
2010-06-09 12:50:00,25.22,25.27,25.22,25.25,46000.0,16.8456,16.8789,16.8456,16.8656,46000.0
2010-06-09 13:00:00,25.24,25.25,25.21,25.23,41400.0,16.8589,16.8656,16.8389,16.8522,41400.0
2010-06-09 13:10:00,25.22,25.26,25.2,25.26,74100.0,16.8456,16.8723,16.8322,16.8723,74100.0
2010-06-09 13:20:00,25.26,25.28,25.22,25.24,61700.0,16.8723,16.8856,16.8456,16.8589,61700.0
2010-06-09 13:30:00,25.24,25.25,25.17,25.17,43900.0,16.8589,16.8656,16.8122,16.8122,43900.0
2010-06-09 13:40:00,25.16,25.19,25.14,25.18,77300.0,16.8055,16.8255,16.7921,16.8188,77300.0
2010-06-09 13:50:00,25.19,25.22,25.17,25.22,57100.0,16.8255,16.8456,16.8122,16.8456,57100.0
2010-06-09 14:00:00,25.22,25.23,25.1,25.13,136900.0,16.8456,16.8522,16.7654,16.7854,136900.0
2010-06-09 14:10:00,25.12,25.19,25.12,25.17,79800.0,16.7788,16.8255,16.7788,16.8122,79800.0
2010-06-09 14:20:00,25.17,25.2,25.12,25.18,80200.0,16.8122,16.8322,16.7788,16.8188,80200.0
2010-06-09 14:30:00,25.19,25.19,25.15,25.19,61300.0,16.8255,16.8255,16.7988,16.8255,61300.0
2010-06-09 14:40:00,25.18,25.18,25.09,25.1,63600.0,16.8188,16.8188,16.7587,16.7654,63600.0
2010-06-09 14:50:00,25.09,25.12,25.03,25.04,73100.0,16.7587,16.7788,16.7186,16.7253,73100.0
2010-06-09 15:00:00,25.04,25.07,25.01,25.04,76400.0,16.7253,16.7454,16.7053,16.7253,76400.0
2010-06-09 15:10:00,25.03,25.03,24.93,24.95,124300.0,16.7186,16.7186,16.6518,16.6652,124300.0
2010-06-09 15:20:00,24.95,24.99,24.9,24.98,132700.0,16.6652,16.6919,16.6318,16.6852,132700.0
2010-06-09 15:30:00,24.98,25.01,24.86,24.89,197700.0,16.6852,16.7053,16.6051,16.6251,197700.0
2010-06-09 15:40:00,24.89,24.92,24.84,24.88,274600.0,16.6251,16.6452,16.5917,16.6184,274600.0
2010-06-09 15:50:00,24.87,24.95,24.84,24.91,395700.0,16.6118,16.6652,16.5917,16.6385,395700.0
2010-06-10 09:30:00,25.24,25.4,25.09,25.38,165000.0,16.8589,16.9658,16.7587,16.9524,165000.0
2010-06-10 09:40:00,25.39,25.44,25.35,25.43,101300.0,16.9591,16.9925,16.9324,16.9858,101300.0
2010-06-10 09:50:00,25.44,25.59,25.44,25.58,130000.0,16.9925,17.0927,16.9925,17.086,130000.0
2010-06-10 10:00:00,25.59,25.63,25.47,25.5,175600.0,17.0927,17.1194,17.0125,17.0326,175600.0
2010-06-10 10:10:00,25.5,25.5,25.39,25.42,97300.0,17.0326,17.0326,16.9591,16.9791,97300.0
2010-06-10 10:20:00,25.41,25.47,25.38,25.46,131600.0,16.9725,17.0125,16.9524,17.0059,131600.0
2010-06-10 10:30:00,25.47,25.5,25.45,25.49,85800.0,17.0125,17.0326,16.9992,17.0259,85800.0
2010-06-10 10:40:00,25.48,25.49,25.41,25.42,82400.0,17.0192,17.0259,16.9725,16.9791,82400.0
2010-06-10 10:50:00,25.42,25.46,25.41,25.43,38300.0,16.9791,17.0059,16.9725,16.9858,38300.0
2010-06-10 11:00:00,25.42,25.5,25.42,25.42,49400.0,16.9791,17.0326,16.9791,16.9791,49400.0
2010-06-10 11:10:00,25.42,25.48,25.41,25.48,45500.0,16.9791,17.0192,16.9725,17.0192,45500.0
2010-06-10 11:20:00,25.48,25.54,25.47,25.51,103800.0,17.0192,17.0593,17.0125,17.0393,103800.0
2010-06-10 11:30:00,25.5,25.56,25.49,25.53,141200.0,17.0326,17.0727,17.0259,17.0526,141200.0
2010-06-10 11:40:00,25.53,25.53,25.49,25.51,29400.0,17.0526,17.0526,17.0259,17.0393,29400.0
2010-06-10 11:50:00,25.5,25.52,25.48,25.48,44200.0,17.0326,17.0459,17.0192,17.0192,44200.0
2010-06-10 12:00:00,25.48,25.49,25.38,25.38,47500.0,17.0192,17.0259,16.9524,16.9524,47500.0
2010-06-10 12:10:00,25.39,25.39,25.32,25.36,89700.0,16.9591,16.9591,16.9123,16.9391,89700.0
2010-06-10 12:20:00,25.36,25.43,25.35,25.4,174600.0,16.9391,16.9858,16.9324,16.9658,174600.0
2010-06-10 12:30:00,25.4,25.42,25.35,25.36,47000.0,16.9658,16.9791,16.9324,16.9391,47000.0
2010-06-10 12:40:00,25.36,25.37,25.31,25.33,31800.0,16.9391,16.9457,16.9057,16.919,31800.0
2010-06-10 12:50:00,25.32,25.35,25.32,25.34,32100.0,16.9123,16.9324,16.9123,16.9257,32100.0
2010-06-10 13:00:00,25.34,25.34,25.3,25.33,43200.0,16.9257,16.9257,16.899,16.919,43200.0
2010-06-10 13:10:00,25.33,25.38,25.32,25.33,36800.0,16.919,16.9524,16.9123,16.919,36800.0
2010-06-10 13:20:00,25.34,25.42,25.33,25.4,63400.0,16.9257,16.9791,16.919,16.9658,63400.0
2010-06-10 13:30:00,25.41,25.44,25.39,25.4,44600.0,16.9725,16.9925,16.9591,16.9658,44600.0
2010-06-10 13:40:00,25.4,25.42,25.37,25.42,46200.0,16.9658,16.9791,16.9457,16.9791,46200.0
2010-06-10 13:50:00,25.42,25.44,25.39,25.39,43900.0,16.9791,16.9925,16.9591,16.9591,43900.0
2010-06-10 14:00:00,25.39,25.39,25.31,25.31,48800.0,16.9591,16.9591,16.9057,16.9057,48800.0
2010-06-10 14:10:00,25.32,25.37,25.31,25.36,31400.0,16.9123,16.9457,16.9057,16.9391,31400.0
2010-06-10 14:20:00,25.37,25.38,25.33,25.33,38200.0,16.9457,16.9524,16.919,16.919,38200.0
2010-06-10 14:30:00,25.33,25.4,25.33,25.39,54000.0,16.919,16.9658,16.919,16.9591,54000.0
2010-06-10 14:40:00,25.39,25.46,25.39,25.44,56300.0,16.9591,17.0059,16.9591,16.9925,56300.0
2010-06-10 14:50:00,25.44,25.45,25.42,25.43,41100.0,16.9925,16.9992,16.9791,16.9858,41100.0
2010-06-10 15:00:00,25.43,25.46,25.36,25.41,104700.0,16.9858,17.0059,16.9391,16.9725,104700.0
2010-06-10 15:10:00,25.4,25.45,25.36,25.45,91500.0,16.9658,16.9992,16.9391,16.9992,91500.0
2010-06-10 15:20:00,25.45,25.5,25.4,25.42,124400.0,16.9992,17.0326,16.9658,16.9791,124400.0
2010-06-10 15:30:00,25.41,25.45,25.35,25.35,233500.0,16.9725,16.9992,16.9324,16.9324,233500.0
2010-06-10 15:40:00,25.36,25.39,25.34,25.35,312400.0,16.9391,16.9591,16.9257,16.9324,312400.0
2010-06-10 15:50:00,25.35,25.41,25.35,25.39,664600.0,16.9324,16.9725,16.9324,16.9591,664600.0
2010-06-11 09:30:00,25.19,25.32,25.01,25.03,129400.0,16.8255,16.9123,16.7053,16.7186,129400.0
2010-06-11 09:40:00,25.05,25.18,25.03,25.16,159900.0,16.732,16.8188,16.7186,16.8055,159900.0
2010-06-11 09:50:00,25.17,25.2,25.11,25.12,109200.0,16.8122,16.8322,16.7721,16.7788,109200.0
2010-06-11 10:00:00,25.11,25.23,25.1,25.22,110600.0,16.7721,16.8522,16.7654,16.8456,110600.0
2010-06-11 10:10:00,25.21,25.26,25.21,25.24,77300.0,16.8389,16.8723,16.8389,16.8589,77300.0
2010-06-11 10:20:00,25.25,25.28,25.24,25.25,34900.0,16.8656,16.8856,16.8589,16.8656,34900.0
2010-06-11 10:30:00,25.25,25.27,25.18,25.18,103600.0,16.8656,16.8789,16.8188,16.8188,103600.0
2010-06-11 10:40:00,25.19,25.21,25.15,25.16,56800.0,16.8255,16.8389,16.7988,16.8055,56800.0
2010-06-11 10:50:00,25.16,25.17,25.11,25.16,91300.0,16.8055,16.8122,16.7721,16.8055,91300.0
2010-06-11 11:00:00,25.15,25.17,25.1,25.12,49500.0,16.7988,16.8122,16.7654,16.7788,49500.0
2010-06-11 11:10:00,25.11,25.13,25.06,25.11,56900.0,16.7721,16.7854,16.7387,16.7721,56900.0
2010-06-11 11:20:00,25.12,25.15,25.11,25.15,43100.0,16.7788,16.7988,16.7721,16.7988,43100.0
2010-06-11 11:30:00,25.14,25.24,25.14,25.2,192500.0,16.7921,16.8589,16.7921,16.8322,192500.0
2010-06-11 11:40:00,25.2,25.2,25.18,25.2,38900.0,16.8322,16.8322,16.8188,16.8322,38900.0
2010-06-11 11:50:00,25.2,25.28,25.19,25.27,62100.0,16.8322,16.8856,16.8255,16.8789,62100.0
2010-06-11 12:00:00,25.28,25.32,25.27,25.32,71000.0,16.8856,16.9123,16.8789,16.9123,71000.0
2010-06-11 12:10:00,25.32,25.34,25.31,25.32,77500.0,16.9123,16.9257,16.9057,16.9123,77500.0
2010-06-11 12:20:00,25.33,25.33,25.31,25.33,61300.0,16.919,16.919,16.9057,16.919,61300.0
2010-06-11 12:30:00,25.33,25.36,25.31,25.35,67400.0,16.919,16.9391,16.9057,16.9324,67400.0
2010-06-11 12:40:00,25.35,25.48,25.35,25.48,169900.0,16.9324,17.0192,16.9324,17.0192,169900.0
2010-06-11 12:50:00,25.47,25.49,25.44,25.46,157500.0,17.0125,17.0259,16.9925,17.0059,157500.0
2010-06-11 13:00:00,25.46,25.54,25.45,25.53,102500.0,17.0059,17.0593,16.9992,17.0526,102500.0
2010-06-11 13:10:00,25.53,25.53,25.48,25.48,55400.0,17.0526,17.0526,17.0192,17.0192,55400.0
2010-06-11 13:20:00,25.48,25.49,25.47,25.47,48300.0,17.0192,17.0259,17.0125,17.0125,48300.0
2010-06-11 13:30:00,25.48,25.55,25.47,25.54,127900.0,17.0192,17.066,17.0125,17.0593,127900.0
2010-06-11 13:40:00,25.54,25.54,25.52,25.54,125900.0,17.0593,17.0593,17.0459,17.0593,125900.0
2010-06-11 13:50:00,25.54,25.54,25.52,25.52,49900.0,17.0593,17.0593,17.0459,17.0459,49900.0
2010-06-11 14:00:00,25.52,25.6,25.51,25.58,140200.0,17.0459,17.0994,17.0393,17.086,140200.0
2010-06-11 14:10:00,25.59,25.59,25.54,25.56,98800.0,17.0927,17.0927,17.0593,17.0727,98800.0
2010-06-11 14:20:00,25.57,25.57,25.53,25.54,54200.0,17.0793,17.0793,17.0526,17.0593,54200.0
2010-06-11 14:30:00,25.53,25.54,25.53,25.53,39000.0,17.0526,17.0593,17.0526,17.0526,39000.0
2010-06-11 14:40:00,25.53,25.59,25.53,25.59,96300.0,17.0526,17.0927,17.0526,17.0927,96300.0
2010-06-11 14:50:00,25.59,25.6,25.55,25.56,56800.0,17.0927,17.0994,17.066,17.0727,56800.0
2010-06-11 15:00:00,25.55,25.58,25.52,25.53,80700.0,17.066,17.086,17.0459,17.0526,80700.0
2010-06-11 15:10:00,25.52,25.53,25.5,25.51,119800.0,17.0459,17.0526,17.0326,17.0393,119800.0
2010-06-11 15:20:00,25.5,25.55,25.5,25.52,58200.0,17.0326,17.066,17.0326,17.0459,58200.0
2010-06-11 15:30:00,25.52,25.54,25.5,25.53,172600.0,17.0459,17.0593,17.0326,17.0526,172600.0
2010-06-11 15:40:00,25.54,25.65,25.54,25.63,241800.0,17.0593,17.1328,17.0593,17.1194,241800.0
2010-06-11 15:50:00,25.64,25.66,25.6,25.64,342700.0,17.1261,17.1394,17.0994,17.1261,342700.0
2010-06-14 09:30:00,25.74,25.91,25.71,25.88,151200.0,17.1929,17.3064,17.1728,17.2864,151200.0
2010-06-14 09:40:00,25.88,25.9,25.66,25.68,146800.0,17.2864,17.2998,17.1394,17.1528,146800.0
2010-06-14 09:50:00,25.67,25.69,25.64,25.69,86900.0,17.1461,17.1595,17.1261,17.1595,86900.0
2010-06-14 10:00:00,25.69,25.71,25.67,25.68,49200.0,17.1595,17.1728,17.1461,17.1528,49200.0
2010-06-14 10:10:00,25.69,25.8,25.67,25.76,119800.0,17.1595,17.233,17.1461,17.2062,119800.0
2010-06-14 10:20:00,25.77,25.85,25.76,25.82,156800.0,17.2129,17.2664,17.2062,17.2463,156800.0
2010-06-14 10:30:00,25.83,25.86,25.79,25.8,61700.0,17.253,17.273,17.2263,17.233,61700.0
2010-06-14 10:40:00,25.8,25.81,25.74,25.8,45400.0,17.233,17.2396,17.1929,17.233,45400.0
2010-06-14 10:50:00,25.8,25.84,25.78,25.84,125400.0,17.233,17.2597,17.2196,17.2597,125400.0
2010-06-14 11:00:00,25.83,25.88,25.82,25.88,64500.0,17.253,17.2864,17.2463,17.2864,64500.0
2010-06-14 11:10:00,25.88,25.88,25.8,25.85,214500.0,17.2864,17.2864,17.233,17.2664,214500.0
2010-06-14 11:20:00,25.86,25.91,25.83,25.84,182900.0,17.273,17.3064,17.253,17.2597,182900.0
2010-06-14 11:30:00,25.84,25.86,25.82,25.82,40700.0,17.2597,17.273,17.2463,17.2463,40700.0
2010-06-14 11:40:00,25.83,25.83,25.79,25.79,40900.0,17.253,17.253,17.2263,17.2263,40900.0
2010-06-14 11:50:00,25.8,25.83,25.79,25.82,27400.0,17.233,17.253,17.2263,17.2463,27400.0
2010-06-14 12:00:00,25.81,25.84,25.81,25.82,37600.0,17.2396,17.2597,17.2396,17.2463,37600.0
2010-06-14 12:10:00,25.82,25.83,25.8,25.82,25700.0,17.2463,17.253,17.233,17.2463,25700.0
2010-06-14 12:20:00,25.82,25.85,25.82,25.83,35800.0,17.2463,17.2664,17.2463,17.253,35800.0
2010-06-14 12:30:00,25.83,25.84,25.8,25.8,41300.0,17.253,17.2597,17.233,17.233,41300.0
2010-06-14 12:40:00,25.8,25.81,25.77,25.77,37300.0,17.233,17.2396,17.2129,17.2129,37300.0
2010-06-14 12:50:00,25.77,25.8,25.74,25.74,87200.0,17.2129,17.233,17.1929,17.1929,87200.0
2010-06-14 13:00:00,25.75,25.82,25.72,25.76,82500.0,17.1996,17.2463,17.1795,17.2062,82500.0
2010-06-14 13:10:00,25.76,25.79,25.73,25.79,30300.0,17.2062,17.2263,17.1862,17.2263,30300.0
2010-06-14 13:20:00,25.79,25.81,25.78,25.8,14300.0,17.2263,17.2396,17.2196,17.233,14300.0
2010-06-14 13:30:00,25.79,25.83,25.79,25.82,22900.0,17.2263,17.253,17.2263,17.2463,22900.0
2010-06-14 13:40:00,25.83,25.85,25.81,25.81,15800.0,17.253,17.2664,17.2396,17.2396,15800.0
2010-06-14 13:50:00,25.8,25.81,25.74,25.74,28600.0,17.233,17.2396,17.1929,17.1929,28600.0
2010-06-14 14:00:00,25.74,25.75,25.71,25.74,54600.0,17.1929,17.1996,17.1728,17.1929,54600.0
2010-06-14 14:10:00,25.74,25.78,25.7,25.75,40900.0,17.1929,17.2196,17.1662,17.1996,40900.0
2010-06-14 14:20:00,25.74,25.77,25.71,25.77,33200.0,17.1929,17.2129,17.1728,17.2129,33200.0
2010-06-14 14:30:00,25.77,25.77,25.7,25.7,65900.0,17.2129,17.2129,17.1662,17.1662,65900.0
2010-06-14 14:40:00,25.69,25.73,25.67,25.73,40600.0,17.1595,17.1862,17.1461,17.1862,40600.0
2010-06-14 14:50:00,25.72,25.78,25.72,25.74,64800.0,17.1795,17.2196,17.1795,17.1929,64800.0
2010-06-14 15:00:00,25.74,25.76,25.7,25.76,49400.0,17.1929,17.2062,17.1662,17.2062,49400.0
2010-06-14 15:10:00,25.76,25.77,25.73,25.76,33500.0,17.2062,17.2129,17.1862,17.2062,33500.0
2010-06-14 15:20:00,25.75,25.75,25.68,25.7,67800.0,17.1996,17.1996,17.1528,17.1662,67800.0
2010-06-14 15:30:00,25.7,25.7,25.64,25.65,69500.0,17.1662,17.1662,17.1261,17.1328,69500.0
2010-06-14 15:40:00,25.66,25.7,25.65,25.68,144200.0,17.1394,17.1662,17.1328,17.1528,144200.0
2010-06-14 15:50:00,25.67,25.68,25.61,25.65,226600.0,17.1461,17.1528,17.106,17.1328,226600.0
2010-06-15 09:30:00,25.86,26.26,25.8,26.1,335300.0,17.273,17.5402,17.233,17.4333,335300.0
2010-06-15 09:40:00,26.11,26.13,26.01,26.1,140400.0,17.44,17.4534,17.3732,17.4333,140400.0
2010-06-15 09:50:00,26.1,26.31,26.1,26.29,235900.0,17.4333,17.5736,17.4333,17.5603,235900.0
2010-06-15 10:00:00,26.28,26.29,26.19,26.19,131400.0,17.5536,17.5603,17.4935,17.4935,131400.0
2010-06-15 10:10:00,26.18,26.2,26.15,26.19,96400.0,17.4868,17.5001,17.4667,17.4935,96400.0
2010-06-15 10:20:00,26.19,26.22,26.18,26.19,98500.0,17.4935,17.5135,17.4868,17.4935,98500.0
2010-06-15 10:30:00,26.19,26.19,26.1,26.1,167300.0,17.4935,17.4935,17.4333,17.4333,167300.0
2010-06-15 10:40:00,26.11,26.14,26.05,26.14,100800.0,17.44,17.4601,17.3999,17.4601,100800.0
2010-06-15 10:50:00,26.15,26.17,26.12,26.17,40200.0,17.4667,17.4801,17.4467,17.4801,40200.0
2010-06-15 11:00:00,26.17,26.21,26.15,26.15,143000.0,17.4801,17.5068,17.4667,17.4667,143000.0
2010-06-15 11:10:00,26.15,26.16,26.06,26.13,249800.0,17.4667,17.4734,17.4066,17.4534,249800.0
2010-06-15 11:20:00,26.13,26.23,26.13,26.22,90700.0,17.4534,17.5202,17.4534,17.5135,90700.0
2010-06-15 11:30:00,26.21,26.23,26.2,26.23,50300.0,17.5068,17.5202,17.5001,17.5202,50300.0
2010-06-15 11:40:00,26.24,26.29,26.24,26.27,112000.0,17.5269,17.5603,17.5269,17.5469,112000.0
2010-06-15 11:50:00,26.26,26.35,26.25,26.32,136700.0,17.5402,17.6003,17.5335,17.5803,136700.0
2010-06-15 12:00:00,26.33,26.4,26.32,26.4,156600.0,17.587,17.6337,17.5803,17.6337,156600.0
2010-06-15 12:10:00,26.4,26.42,26.37,26.39,103600.0,17.6337,17.6471,17.6137,17.627,103600.0
2010-06-15 12:20:00,26.4,26.42,26.32,26.41,165400.0,17.6337,17.6471,17.5803,17.6404,165400.0
2010-06-15 12:30:00,26.41,26.47,26.41,26.47,162000.0,17.6404,17.6805,17.6404,17.6805,162000.0
2010-06-15 12:40:00,26.47,26.5,26.44,26.48,132600.0,17.6805,17.7005,17.6604,17.6872,132600.0
2010-06-15 12:50:00,26.49,26.5,26.41,26.45,77000.0,17.6938,17.7005,17.6404,17.6671,77000.0
2010-06-15 13:00:00,26.45,26.48,26.39,26.39,90000.0,17.6671,17.6872,17.627,17.627,90000.0
2010-06-15 13:10:00,26.39,26.49,26.39,26.49,50300.0,17.627,17.6938,17.627,17.6938,50300.0
2010-06-15 13:20:00,26.49,26.5,26.45,26.48,103600.0,17.6938,17.7005,17.6671,17.6872,103600.0
2010-06-15 13:30:00,26.47,26.5,26.47,26.49,78300.0,17.6805,17.7005,17.6805,17.6938,78300.0
2010-06-15 13:40:00,26.5,26.53,26.49,26.51,93500.0,17.7005,17.7206,17.6938,17.7072,93500.0
2010-06-15 13:50:00,26.52,26.55,26.52,26.54,42400.0,17.7139,17.7339,17.7139,17.7272,42400.0
2010-06-15 14:00:00,26.54,26.63,26.53,26.63,148300.0,17.7272,17.7874,17.7206,17.7874,148300.0
2010-06-15 14:10:00,26.63,26.69,26.59,26.69,205600.0,17.7874,17.8274,17.7606,17.8274,205600.0
2010-06-15 14:20:00,26.69,26.69,26.63,26.63,119700.0,17.8274,17.8274,17.7874,17.7874,119700.0
2010-06-15 14:30:00,26.63,26.68,26.63,26.67,194200.0,17.7874,17.8207,17.7874,17.8141,194200.0
2010-06-15 14:40:00,26.67,26.69,26.66,26.68,117900.0,17.8141,17.8274,17.8074,17.8207,117900.0
2010-06-15 14:50:00,26.68,26.68,26.63,26.63,109200.0,17.8207,17.8207,17.7874,17.7874,109200.0
2010-06-15 15:00:00,26.63,26.64,26.59,26.61,150500.0,17.7874,17.794,17.7606,17.774,150500.0
2010-06-15 15:10:00,26.62,26.66,26.61,26.66,146400.0,17.7807,17.8074,17.774,17.8074,146400.0
2010-06-15 15:20:00,26.65,26.69,26.65,26.68,141400.0,17.8007,17.8274,17.8007,17.8207,141400.0
2010-06-15 15:30:00,26.69,26.69,26.64,26.66,298400.0,17.8274,17.8274,17.794,17.8074,298400.0
2010-06-15 15:40:00,26.67,26.68,26.64,26.67,312200.0,17.8141,17.8207,17.794,17.8141,312200.0
2010-06-15 15:50:00,26.68,26.72,26.67,26.72,518200.0,17.8207,17.8475,17.8141,17.8475,518200.0
2010-06-16 09:30:00,26.54,26.68,26.46,26.56,411500.0,17.7272,17.8207,17.6738,17.7406,411500.0
2010-06-16 09:40:00,26.56,26.61,26.55,26.61,146300.0,17.7406,17.774,17.7339,17.774,146300.0
2010-06-16 09:50:00,26.6,26.65,26.58,26.64,114000.0,17.7673,17.8007,17.754,17.794,114000.0
2010-06-16 10:00:00,26.65,26.73,26.64,26.69,130900.0,17.8007,17.8541,17.794,17.8274,130900.0
2010-06-16 10:10:00,26.69,26.7,26.63,26.64,90500.0,17.8274,17.8341,17.7874,17.794,90500.0
2010-06-16 10:20:00,26.63,26.64,26.54,26.58,110400.0,17.7874,17.794,17.7272,17.754,110400.0
2010-06-16 10:30:00,26.57,26.62,26.57,26.6,108200.0,17.7473,17.7807,17.7473,17.7673,108200.0
2010-06-16 10:40:00,26.6,26.63,26.58,26.59,118400.0,17.7673,17.7874,17.754,17.7606,118400.0
2010-06-16 10:50:00,26.6,26.61,26.58,26.6,71900.0,17.7673,17.774,17.754,17.7673,71900.0
2010-06-16 11:00:00,26.6,26.61,26.56,26.57,113500.0,17.7673,17.774,17.7406,17.7473,113500.0
2010-06-16 11:10:00,26.57,26.63,26.57,26.59,163400.0,17.7473,17.7874,17.7473,17.7606,163400.0
2010-06-16 11:20:00,26.59,26.6,26.56,26.57,55200.0,17.7606,17.7673,17.7406,17.7473,55200.0
2010-06-16 11:30:00,26.57,26.57,26.53,26.56,98300.0,17.7473,17.7473,17.7206,17.7406,98300.0
2010-06-16 11:40:00,26.56,26.57,26.55,26.57,42800.0,17.7406,17.7473,17.7339,17.7473,42800.0
2010-06-16 11:50:00,26.56,26.6,26.56,26.6,33100.0,17.7406,17.7673,17.7406,17.7673,33100.0
2010-06-16 12:00:00,26.6,26.64,26.59,26.63,100200.0,17.7673,17.794,17.7606,17.7874,100200.0
2010-06-16 12:10:00,26.62,26.63,26.58,26.6,66100.0,17.7807,17.7874,17.754,17.7673,66100.0
2010-06-16 12:20:00,26.6,26.65,26.59,26.64,137400.0,17.7673,17.8007,17.7606,17.794,137400.0
2010-06-16 12:30:00,26.64,26.66,26.6,26.62,203600.0,17.794,17.8074,17.7673,17.7807,203600.0
2010-06-16 12:40:00,26.62,26.7,26.61,26.67,256100.0,17.7807,17.8341,17.774,17.8141,256100.0
2010-06-16 12:50:00,26.67,26.68,26.62,26.66,97000.0,17.8141,17.8207,17.7807,17.8074,97000.0
2010-06-16 13:00:00,26.66,26.66,26.63,26.65,74100.0,17.8074,17.8074,17.7874,17.8007,74100.0
2010-06-16 13:10:00,26.66,26.72,26.65,26.7,183000.0,17.8074,17.8475,17.8007,17.8341,183000.0
2010-06-16 13:20:00,26.7,26.71,26.69,26.71,69100.0,17.8341,17.8408,17.8274,17.8408,69100.0
2010-06-16 13:30:00,26.71,26.72,26.67,26.67,276500.0,17.8408,17.8475,17.8141,17.8141,276500.0
2010-06-16 13:40:00,26.67,26.67,26.61,26.64,87400.0,17.8141,17.8141,17.774,17.794,87400.0
2010-06-16 13:50:00,26.65,26.7,26.63,26.7,179000.0,17.8007,17.8341,17.7874,17.8341,179000.0
2010-06-16 14:00:00,26.7,26.71,26.69,26.71,132000.0,17.8341,17.8408,17.8274,17.8408,132000.0
2010-06-16 14:10:00,26.71,26.76,26.7,26.71,152700.0,17.8408,17.8742,17.8341,17.8408,152700.0
2010-06-16 14:20:00,26.71,26.74,26.69,26.7,74500.0,17.8408,17.8608,17.8274,17.8341,74500.0
2010-06-16 14:30:00,26.7,26.73,26.67,26.67,126000.0,17.8341,17.8541,17.8141,17.8141,126000.0
2010-06-16 14:40:00,26.67,26.7,26.65,26.69,76200.0,17.8141,17.8341,17.8007,17.8274,76200.0
2010-06-16 14:50:00,26.7,26.74,26.68,26.7,84600.0,17.8341,17.8608,17.8207,17.8341,84600.0
2010-06-16 15:00:00,26.69,26.71,26.65,26.7,89000.0,17.8274,17.8408,17.8007,17.8341,89000.0
2010-06-16 15:10:00,26.7,26.75,26.69,26.69,184600.0,17.8341,17.8675,17.8274,17.8274,184600.0
2010-06-16 15:20:00,26.68,26.7,26.64,26.68,268900.0,17.8207,17.8341,17.794,17.8207,268900.0
2010-06-16 15:30:00,26.67,26.72,26.67,26.72,145100.0,17.8141,17.8475,17.8141,17.8475,145100.0
2010-06-16 15:40:00,26.72,26.75,26.68,26.73,195400.0,17.8475,17.8675,17.8207,17.8541,195400.0
2010-06-16 15:50:00,26.73,26.78,26.72,26.77,517800.0,17.8541,17.8875,17.8475,17.8809,517800.0
2010-06-17 09:30:00,26.86,26.97,26.86,26.92,206900.0,17.941,18.0145,17.941,17.9811,206900.0
2010-06-17 09:40:00,26.93,26.96,26.86,26.87,190600.0,17.9877,18.0078,17.941,17.9477,190600.0
2010-06-17 09:50:00,26.86,26.95,26.85,26.94,165600.0,17.941,18.0011,17.9343,17.9944,165600.0
2010-06-17 10:00:00,26.94,26.95,26.86,26.94,251800.0,17.9944,18.0011,17.941,17.9944,251800.0
2010-06-17 10:10:00,26.94,26.94,26.88,26.9,124900.0,17.9944,17.9944,17.9543,17.9677,124900.0
2010-06-17 10:20:00,26.9,26.91,26.86,26.91,87900.0,17.9677,17.9744,17.941,17.9744,87900.0
2010-06-17 10:30:00,26.91,26.94,26.87,26.9,307800.0,17.9744,17.9944,17.9477,17.9677,307800.0
2010-06-17 10:40:00,26.9,26.95,26.89,26.92,185300.0,17.9677,18.0011,17.961,17.9811,185300.0
2010-06-17 10:50:00,26.92,26.97,26.9,26.97,108000.0,17.9811,18.0145,17.9677,18.0145,108000.0
2010-06-17 11:00:00,26.97,27.04,26.96,27.03,223600.0,18.0145,18.0612,18.0078,18.0545,223600.0
2010-06-17 11:10:00,27.03,27.19,27.03,27.18,267600.0,18.0545,18.1614,18.0545,18.1547,267600.0
2010-06-17 11:20:00,27.18,27.27,27.15,27.26,423200.0,18.1547,18.2148,18.1347,18.2082,423200.0
2010-06-17 11:30:00,27.25,27.43,27.25,27.42,678200.0,18.2015,18.3217,18.2015,18.315,678200.0
2010-06-17 11:40:00,27.41,27.55,27.4,27.53,479900.0,18.3083,18.4019,18.3017,18.3885,479900.0
2010-06-17 11:50:00,27.53,27.59,27.43,27.45,576800.0,18.3885,18.4286,18.3217,18.3351,576800.0
2010-06-17 12:00:00,27.45,27.49,27.35,27.39,249200.0,18.3351,18.3618,18.2683,18.295,249200.0
2010-06-17 12:10:00,27.39,27.44,27.3,27.31,406100.0,18.295,18.3284,18.2349,18.2416,406100.0
2010-06-17 12:20:00,27.31,27.38,27.25,27.25,204000.0,18.2416,18.2883,18.2015,18.2015,204000.0
2010-06-17 12:30:00,27.25,27.32,27.25,27.3,103500.0,18.2015,18.2482,18.2015,18.2349,103500.0
2010-06-17 12:40:00,27.3,27.35,27.28,27.34,184300.0,18.2349,18.2683,18.2215,18.2616,184300.0
2010-06-17 12:50:00,27.34,27.37,27.32,27.36,85800.0,18.2616,18.2816,18.2482,18.275,85800.0
2010-06-17 13:00:00,27.36,27.47,27.36,27.47,233900.0,18.275,18.3484,18.275,18.3484,233900.0
2010-06-17 13:10:00,27.47,27.54,27.39,27.41,251900.0,18.3484,18.3952,18.295,18.3083,251900.0
2010-06-17 13:20:00,27.42,27.43,27.36,27.37,86200.0,18.315,18.3217,18.275,18.2816,86200.0
2010-06-17 13:30:00,27.37,27.42,27.36,27.42,141200.0,18.2816,18.315,18.275,18.315,141200.0
2010-06-17 13:40:00,27.42,27.43,27.34,27.35,100700.0,18.315,18.3217,18.2616,18.2683,100700.0
2010-06-17 13:50:00,27.35,27.49,27.34,27.49,227500.0,18.2683,18.3618,18.2616,18.3618,227500.0
2010-06-17 14:00:00,27.49,27.52,27.43,27.47,456600.0,18.3618,18.3818,18.3217,18.3484,456600.0
2010-06-17 14:10:00,27.48,27.57,27.46,27.56,260700.0,18.3551,18.4152,18.3417,18.4085,260700.0
2010-06-17 14:20:00,27.56,27.64,27.56,27.63,303300.0,18.4085,18.462,18.4085,18.4553,303300.0
2010-06-17 14:30:00,27.62,27.66,27.59,27.63,230700.0,18.4486,18.4753,18.4286,18.4553,230700.0
2010-06-17 14:40:00,27.63,27.64,27.58,27.63,239600.0,18.4553,18.462,18.4219,18.4553,239600.0
2010-06-17 14:50:00,27.63,27.63,27.57,27.58,259500.0,18.4553,18.4553,18.4152,18.4219,259500.0
2010-06-17 15:00:00,27.58,27.59,27.4,27.41,421500.0,18.4219,18.4286,18.3017,18.3083,421500.0
2010-06-17 15:10:00,27.41,27.42,27.3,27.38,321800.0,18.3083,18.315,18.2349,18.2883,321800.0
2010-06-17 15:20:00,27.38,27.52,27.37,27.48,490900.0,18.2883,18.3818,18.2816,18.3551,490900.0
2010-06-17 15:30:00,27.48,27.52,27.45,27.46,371000.0,18.3551,18.3818,18.3351,18.3417,371000.0
2010-06-17 15:40:00,27.46,27.47,27.42,27.42,646200.0,18.3417,18.3484,18.315,18.315,646200.0
2010-06-17 15:50:00,27.42,27.52,27.42,27.49,920200.0,18.315,18.3818,18.315,18.3618,920200.0
2010-06-18 09:30:00,27.47,27.55,27.43,27.54,1404400.0,18.3484,18.4019,18.3217,18.3952,1404400.0
2010-06-18 09:40:00,27.53,27.56,27.41,27.52,309900.0,18.3885,18.4085,18.3083,18.3818,309900.0
2010-06-18 09:50:00,27.51,27.54,27.49,27.5,175300.0,18.3751,18.3952,18.3618,18.3685,175300.0
2010-06-18 10:00:00,27.5,27.63,27.5,27.59,260700.0,18.3685,18.4553,18.3685,18.4286,260700.0
2010-06-18 10:10:00,27.59,27.59,27.51,27.53,294800.0,18.4286,18.4286,18.3751,18.3885,294800.0
2010-06-18 10:20:00,27.53,27.56,27.51,27.53,169000.0,18.3885,18.4085,18.3751,18.3885,169000.0
2010-06-18 10:30:00,27.52,27.62,27.48,27.55,209400.0,18.3818,18.4486,18.3551,18.4019,209400.0
2010-06-18 10:40:00,27.55,27.56,27.5,27.52,95900.0,18.4019,18.4085,18.3685,18.3818,95900.0
2010-06-18 10:50:00,27.52,27.56,27.48,27.49,148500.0,18.3818,18.4085,18.3551,18.3618,148500.0
2010-06-18 11:00:00,27.5,27.51,27.44,27.49,170200.0,18.3685,18.3751,18.3284,18.3618,170200.0
2010-06-18 11:10:00,27.49,27.51,27.49,27.51,86100.0,18.3618,18.3751,18.3618,18.3751,86100.0
2010-06-18 11:20:00,27.51,27.51,27.46,27.46,147100.0,18.3751,18.3751,18.3417,18.3417,147100.0
2010-06-18 11:30:00,27.46,27.47,27.33,27.34,233200.0,18.3417,18.3484,18.2549,18.2616,233200.0
2010-06-18 11:40:00,27.34,27.34,27.28,27.32,77400.0,18.2616,18.2616,18.2215,18.2482,77400.0
2010-06-18 11:50:00,27.31,27.35,27.29,27.31,81600.0,18.2416,18.2683,18.2282,18.2416,81600.0
2010-06-18 12:00:00,27.31,27.35,27.3,27.31,86600.0,18.2416,18.2683,18.2349,18.2416,86600.0
2010-06-18 12:10:00,27.31,27.32,27.3,27.31,42100.0,18.2416,18.2482,18.2349,18.2416,42100.0
2010-06-18 12:20:00,27.32,27.33,27.25,27.32,208000.0,18.2482,18.2549,18.2015,18.2482,208000.0
2010-06-18 12:30:00,27.32,27.32,27.25,27.26,110700.0,18.2482,18.2482,18.2015,18.2082,110700.0
2010-06-18 12:40:00,27.26,27.27,27.23,27.25,57700.0,18.2082,18.2148,18.1881,18.2015,57700.0
2010-06-18 12:50:00,27.26,27.26,27.22,27.22,61500.0,18.2082,18.2082,18.1814,18.1814,61500.0
2010-06-18 13:00:00,27.23,27.3,27.22,27.26,63300.0,18.1881,18.2349,18.1814,18.2082,63300.0
2010-06-18 13:10:00,27.27,27.32,27.26,27.29,53300.0,18.2148,18.2482,18.2082,18.2282,53300.0
2010-06-18 13:20:00,27.28,27.29,27.26,27.26,24900.0,18.2215,18.2282,18.2082,18.2082,24900.0
2010-06-18 13:30:00,27.26,27.27,27.24,27.25,27100.0,18.2082,18.2148,18.1948,18.2015,27100.0
2010-06-18 13:40:00,27.24,27.27,27.19,27.19,84900.0,18.1948,18.2148,18.1614,18.1614,84900.0
2010-06-18 13:50:00,27.19,27.25,27.19,27.25,63100.0,18.1614,18.2015,18.1614,18.2015,63100.0
2010-06-18 14:00:00,27.25,27.25,27.17,27.18,144300.0,18.2015,18.2015,18.148,18.1547,144300.0
2010-06-18 14:10:00,27.18,27.26,27.18,27.25,100000.0,18.1547,18.2082,18.1547,18.2015,100000.0
2010-06-18 14:20:00,27.24,27.29,27.23,27.29,90300.0,18.1948,18.2282,18.1881,18.2282,90300.0
2010-06-18 14:30:00,27.29,27.29,27.26,27.28,53100.0,18.2282,18.2282,18.2082,18.2215,53100.0
2010-06-18 14:40:00,27.28,27.29,27.2,27.29,88800.0,18.2215,18.2282,18.1681,18.2282,88800.0
2010-06-18 14:50:00,27.29,27.29,27.26,27.26,62800.0,18.2282,18.2282,18.2082,18.2082,62800.0
2010-06-18 15:00:00,27.26,27.26,27.21,27.21,69200.0,18.2082,18.2082,18.1748,18.1748,69200.0
2010-06-18 15:10:00,27.21,27.23,27.2,27.22,56300.0,18.1748,18.1881,18.1681,18.1814,56300.0
2010-06-18 15:20:00,27.21,27.25,27.21,27.22,87900.0,18.1748,18.2015,18.1748,18.1814,87900.0
2010-06-18 15:30:00,27.22,27.23,27.21,27.23,103600.0,18.1814,18.1881,18.1748,18.1881,103600.0
2010-06-18 15:40:00,27.23,27.23,27.18,27.18,197400.0,18.1881,18.1881,18.1547,18.1547,197400.0
2010-06-18 15:50:00,27.18,27.2,27.18,27.18,412100.0,18.1547,18.1681,18.1547,18.1547,412100.0
2010-06-21 09:30:00,27.49,27.58,27.41,27.49,214700.0,18.3618,18.4219,18.3083,18.3618,214700.0
2010-06-21 09:40:00,27.48,27.49,27.37,27.42,157700.0,18.3551,18.3618,18.2816,18.315,157700.0
2010-06-21 09:50:00,27.42,27.47,27.4,27.46,127800.0,18.315,18.3484,18.3017,18.3417,127800.0
2010-06-21 10:00:00,27.46,27.47,27.38,27.39,84700.0,18.3417,18.3484,18.2883,18.295,84700.0
2010-06-21 10:10:00,27.39,27.39,27.3,27.3,150800.0,18.295,18.295,18.2349,18.2349,150800.0
2010-06-21 10:20:00,27.3,27.32,27.23,27.25,185700.0,18.2349,18.2482,18.1881,18.2015,185700.0
2010-06-21 10:30:00,27.25,27.25,27.2,27.21,90300.0,18.2015,18.2015,18.1681,18.1748,90300.0
2010-06-21 10:40:00,27.2,27.21,27.14,27.18,187000.0,18.1681,18.1748,18.128,18.1547,187000.0
2010-06-21 10:50:00,27.17,27.19,27.12,27.19,120400.0,18.148,18.1614,18.1146,18.1614,120400.0
2010-06-21 11:00:00,27.19,27.24,27.16,27.21,244500.0,18.1614,18.1948,18.1414,18.1748,244500.0
2010-06-21 11:10:00,27.21,27.24,27.2,27.21,58800.0,18.1748,18.1948,18.1681,18.1748,58800.0
2010-06-21 11:20:00,27.21,27.22,27.17,27.19,121000.0,18.1748,18.1814,18.148,18.1614,121000.0
2010-06-21 11:30:00,27.2,27.22,27.15,27.15,109600.0,18.1681,18.1814,18.1347,18.1347,109600.0
2010-06-21 11:40:00,27.16,27.17,27.13,27.16,183000.0,18.1414,18.148,18.1213,18.1414,183000.0
2010-06-21 11:50:00,27.17,27.22,27.16,27.17,59200.0,18.148,18.1814,18.1414,18.148,59200.0
2010-06-21 12:00:00,27.17,27.18,27.11,27.11,78400.0,18.148,18.1547,18.108,18.108,78400.0
2010-06-21 12:10:00,27.12,27.12,27.08,27.08,71000.0,18.1146,18.1146,18.0879,18.0879,71000.0
2010-06-21 12:20:00,27.08,27.08,27.04,27.06,70300.0,18.0879,18.0879,18.0612,18.0746,70300.0
2010-06-21 12:30:00,27.06,27.09,27.04,27.08,61000.0,18.0746,18.0946,18.0612,18.0879,61000.0
2010-06-21 12:40:00,27.09,27.1,27.08,27.09,50800.0,18.0946,18.1013,18.0879,18.0946,50800.0
2010-06-21 12:50:00,27.1,27.13,27.08,27.13,64700.0,18.1013,18.1213,18.0879,18.1213,64700.0
2010-06-21 13:00:00,27.13,27.16,27.09,27.16,99200.0,18.1213,18.1414,18.0946,18.1414,99200.0
2010-06-21 13:10:00,27.16,27.22,27.15,27.22,109400.0,18.1414,18.1814,18.1347,18.1814,109400.0
2010-06-21 13:20:00,27.21,27.25,27.21,27.23,72300.0,18.1748,18.2015,18.1748,18.1881,72300.0
2010-06-21 13:30:00,27.23,27.25,27.16,27.17,56000.0,18.1881,18.2015,18.1414,18.148,56000.0
2010-06-21 13:40:00,27.16,27.19,27.14,27.15,74700.0,18.1414,18.1614,18.128,18.1347,74700.0
2010-06-21 13:50:00,27.14,27.18,27.14,27.18,46600.0,18.128,18.1547,18.128,18.1547,46600.0
2010-06-21 14:00:00,27.18,27.22,27.17,27.19,104200.0,18.1547,18.1814,18.148,18.1614,104200.0
2010-06-21 14:10:00,27.19,27.24,27.19,27.23,61900.0,18.1614,18.1948,18.1614,18.1881,61900.0
2010-06-21 14:20:00,27.22,27.23,27.18,27.2,157000.0,18.1814,18.1881,18.1547,18.1681,157000.0
2010-06-21 14:30:00,27.2,27.22,27.2,27.21,88600.0,18.1681,18.1814,18.1681,18.1748,88600.0
2010-06-21 14:40:00,27.21,27.23,27.21,27.21,60200.0,18.1748,18.1881,18.1748,18.1748,60200.0
2010-06-21 14:50:00,27.21,27.22,27.19,27.22,97200.0,18.1748,18.1814,18.1614,18.1814,97200.0
2010-06-21 15:00:00,27.21,27.22,27.16,27.17,163900.0,18.1748,18.1814,18.1414,18.148,163900.0
2010-06-21 15:10:00,27.17,27.17,27.0,27.0,143100.0,18.148,18.148,18.0345,18.0345,143100.0
2010-06-21 15:20:00,27.0,27.07,27.0,27.02,210500.0,18.0345,18.0812,18.0345,18.0478,210500.0
2010-06-21 15:30:00,27.02,27.08,26.99,27.08,210600.0,18.0478,18.0879,18.0278,18.0879,210600.0
2010-06-21 15:40:00,27.08,27.11,27.04,27.11,293600.0,18.0879,18.108,18.0612,18.108,293600.0
2010-06-21 15:50:00,27.11,27.16,27.08,27.15,403400.0,18.108,18.1414,18.0879,18.1347,403400.0
2010-06-22 09:30:00,27.14,27.14,26.96,27.1,129900.0,18.128,18.128,18.0078,18.1013,129900.0
2010-06-22 09:40:00,27.1,27.13,27.05,27.06,117700.0,18.1013,18.1213,18.0679,18.0746,117700.0
2010-06-22 09:50:00,27.06,27.07,26.94,26.95,111500.0,18.0746,18.0812,17.9944,18.0011,111500.0
2010-06-22 10:00:00,26.95,26.95,26.89,26.91,111300.0,18.0011,18.0011,17.961,17.9744,111300.0
2010-06-22 10:10:00,26.91,27.02,26.91,26.99,117000.0,17.9744,18.0478,17.9744,18.0278,117000.0
2010-06-22 10:20:00,26.98,27.03,26.96,27.02,135000.0,18.0211,18.0545,18.0078,18.0478,135000.0
2010-06-22 10:30:00,27.01,27.11,27.01,27.09,314900.0,18.0412,18.108,18.0412,18.0946,314900.0
2010-06-22 10:40:00,27.08,27.1,27.04,27.04,155700.0,18.0879,18.1013,18.0612,18.0612,155700.0
2010-06-22 10:50:00,27.04,27.06,27.02,27.02,110400.0,18.0612,18.0746,18.0478,18.0478,110400.0
2010-06-22 11:00:00,27.03,27.03,26.93,26.96,106400.0,18.0545,18.0545,17.9877,18.0078,106400.0
2010-06-22 11:10:00,26.96,27.06,26.95,27.06,338700.0,18.0078,18.0746,18.0011,18.0746,338700.0
2010-06-22 11:20:00,27.05,27.06,26.98,27.0,204800.0,18.0679,18.0746,18.0211,18.0345,204800.0
2010-06-22 11:30:00,27.0,27.12,26.99,27.11,84300.0,18.0345,18.1146,18.0278,18.108,84300.0
2010-06-22 11:40:00,27.11,27.11,27.05,27.07,98900.0,18.108,18.108,18.0679,18.0812,98900.0
2010-06-22 11:50:00,27.06,27.08,27.04,27.04,53500.0,18.0746,18.0879,18.0612,18.0612,53500.0
2010-06-22 12:00:00,27.04,27.05,27.01,27.02,32900.0,18.0612,18.0679,18.0412,18.0478,32900.0
2010-06-22 12:10:00,27.02,27.06,27.01,27.04,48200.0,18.0478,18.0746,18.0412,18.0612,48200.0
2010-06-22 12:20:00,27.04,27.05,27.02,27.02,32800.0,18.0612,18.0679,18.0478,18.0478,32800.0
2010-06-22 12:30:00,27.03,27.03,26.99,27.0,107100.0,18.0545,18.0545,18.0278,18.0345,107100.0
2010-06-22 12:40:00,26.99,27.01,26.98,27.0,68000.0,18.0278,18.0412,18.0211,18.0345,68000.0
2010-06-22 12:50:00,27.0,27.01,26.97,26.97,110300.0,18.0345,18.0412,18.0145,18.0145,110300.0
2010-06-22 13:00:00,26.97,27.0,26.95,26.98,42100.0,18.0145,18.0345,18.0011,18.0211,42100.0
2010-06-22 13:10:00,26.97,26.98,26.93,26.94,96000.0,18.0145,18.0211,17.9877,17.9944,96000.0
2010-06-22 13:20:00,26.93,26.94,26.87,26.87,72500.0,17.9877,17.9944,17.9477,17.9477,72500.0
2010-06-22 13:30:00,26.88,26.88,26.87,26.87,28300.0,17.9543,17.9543,17.9477,17.9477,28300.0
2010-06-22 13:40:00,26.87,26.95,26.87,26.91,145400.0,17.9477,18.0011,17.9477,17.9744,145400.0
2010-06-22 13:50:00,26.9,26.92,26.83,26.87,126200.0,17.9677,17.9811,17.9209,17.9477,126200.0
2010-06-22 14:00:00,26.88,26.92,26.85,26.85,147800.0,17.9543,17.9811,17.9343,17.9343,147800.0
2010-06-22 14:10:00,26.86,26.89,26.85,26.85,39000.0,17.941,17.961,17.9343,17.9343,39000.0
2010-06-22 14:20:00,26.85,26.86,26.79,26.83,105800.0,17.9343,17.941,17.8942,17.9209,105800.0
2010-06-22 14:30:00,26.84,26.87,26.81,26.85,79800.0,17.9276,17.9477,17.9076,17.9343,79800.0
2010-06-22 14:40:00,26.85,27.0,26.74,26.76,197500.0,17.9343,18.0345,17.8608,17.8742,197500.0
2010-06-22 14:50:00,26.75,26.75,26.67,26.7,84400.0,17.8675,17.8675,17.8141,17.8341,84400.0
2010-06-22 15:00:00,26.7,26.73,26.69,26.7,66400.0,17.8341,17.8541,17.8274,17.8341,66400.0
2010-06-22 15:10:00,26.69,26.79,26.67,26.79,129700.0,17.8274,17.8942,17.8141,17.8942,129700.0
2010-06-22 15:20:00,26.79,26.79,26.62,26.63,140500.0,17.8942,17.8942,17.7807,17.7874,140500.0
2010-06-22 15:30:00,26.64,26.69,26.59,26.69,247700.0,17.794,17.8274,17.7606,17.8274,247700.0
2010-06-22 15:40:00,26.69,26.72,26.67,26.69,428200.0,17.8274,17.8475,17.8141,17.8274,428200.0
2010-06-22 15:50:00,26.69,26.71,26.64,26.68,783000.0,17.8274,17.8408,17.794,17.8207,783000.0
2010-06-23 09:30:00,26.44,26.75,26.44,26.71,204200.0,17.6604,17.8675,17.6604,17.8408,204200.0
2010-06-23 09:40:00,26.71,26.8,26.7,26.77,138600.0,17.8408,17.9009,17.8341,17.8809,138600.0
2010-06-23 09:50:00,26.75,26.89,26.74,26.89,117200.0,17.8675,17.961,17.8608,17.961,117200.0
2010-06-23 10:00:00,26.88,26.88,26.69,26.71,349300.0,17.9543,17.9543,17.8274,17.8408,349300.0
2010-06-23 10:10:00,26.72,26.87,26.71,26.86,91800.0,17.8475,17.9477,17.8408,17.941,91800.0
2010-06-23 10:20:00,26.86,26.86,26.78,26.79,57500.0,17.941,17.941,17.8875,17.8942,57500.0
2010-06-23 10:30:00,26.79,26.83,26.78,26.82,100100.0,17.8942,17.9209,17.8875,17.9143,100100.0
2010-06-23 10:40:00,26.83,26.91,26.8,26.91,134700.0,17.9209,17.9744,17.9009,17.9744,134700.0
2010-06-23 10:50:00,26.9,26.92,26.83,26.83,73500.0,17.9677,17.9811,17.9209,17.9209,73500.0
2010-06-23 11:00:00,26.83,26.84,26.8,26.83,65600.0,17.9209,17.9276,17.9009,17.9209,65600.0
2010-06-23 11:10:00,26.83,26.85,26.8,26.85,77900.0,17.9209,17.9343,17.9009,17.9343,77900.0
2010-06-23 11:20:00,26.85,26.87,26.83,26.83,46800.0,17.9343,17.9477,17.9209,17.9209,46800.0
2010-06-23 11:30:00,26.83,26.83,26.78,26.8,42600.0,17.9209,17.9209,17.8875,17.9009,42600.0
2010-06-23 11:40:00,26.8,26.85,26.8,26.85,100400.0,17.9009,17.9343,17.9009,17.9343,100400.0
2010-06-23 11:50:00,26.85,26.87,26.8,26.85,108300.0,17.9343,17.9477,17.9009,17.9343,108300.0
2010-06-23 12:00:00,26.85,26.86,26.85,26.85,35800.0,17.9343,17.941,17.9343,17.9343,35800.0
2010-06-23 12:10:00,26.85,26.86,26.85,26.85,42400.0,17.9343,17.941,17.9343,17.9343,42400.0
2010-06-23 12:20:00,26.85,26.89,26.83,26.87,63800.0,17.9343,17.961,17.9209,17.9477,63800.0
2010-06-23 12:30:00,26.87,26.88,26.87,26.87,29500.0,17.9477,17.9543,17.9477,17.9477,29500.0
2010-06-23 12:40:00,26.87,26.95,26.87,26.94,73800.0,17.9477,18.0011,17.9477,17.9944,73800.0
2010-06-23 12:50:00,26.94,27.01,26.93,27.0,76500.0,17.9944,18.0412,17.9877,18.0345,76500.0
2010-06-23 13:00:00,27.0,27.01,26.91,26.95,52000.0,18.0345,18.0412,17.9744,18.0011,52000.0
2010-06-23 13:10:00,26.94,26.94,26.85,26.85,43300.0,17.9944,17.9944,17.9343,17.9343,43300.0
2010-06-23 13:20:00,26.85,26.9,26.85,26.89,17700.0,17.9343,17.9677,17.9343,17.961,17700.0
2010-06-23 13:30:00,26.89,26.92,26.88,26.9,36200.0,17.961,17.9811,17.9543,17.9677,36200.0
2010-06-23 13:40:00,26.91,26.94,26.88,26.93,71600.0,17.9744,17.9944,17.9543,17.9877,71600.0
2010-06-23 13:50:00,26.93,26.95,26.92,26.94,40000.0,17.9877,18.0011,17.9811,17.9944,40000.0
2010-06-23 14:00:00,26.93,26.99,26.93,26.97,58200.0,17.9877,18.0278,17.9877,18.0145,58200.0
2010-06-23 14:10:00,26.98,27.03,26.95,26.98,95900.0,18.0211,18.0545,18.0011,18.0211,95900.0
2010-06-23 14:20:00,26.98,27.07,26.96,27.06,151900.0,18.0211,18.0812,18.0078,18.0746,151900.0
2010-06-23 14:30:00,27.07,27.19,27.07,27.12,273600.0,18.0812,18.1614,18.0812,18.1146,273600.0
2010-06-23 14:40:00,27.13,27.13,27.03,27.04,80600.0,18.1213,18.1213,18.0545,18.0612,80600.0
2010-06-23 14:50:00,27.03,27.06,26.99,27.0,99600.0,18.0545,18.0746,18.0278,18.0345,99600.0
2010-06-23 15:00:00,26.99,27.03,26.97,27.01,285100.0,18.0278,18.0545,18.0145,18.0412,285100.0
2010-06-23 15:10:00,27.01,27.07,27.0,27.01,221900.0,18.0412,18.0812,18.0345,18.0412,221900.0
2010-06-23 15:20:00,27.01,27.11,27.0,27.1,183800.0,18.0412,18.108,18.0345,18.1013,183800.0
2010-06-23 15:30:00,27.09,27.09,27.02,27.07,205000.0,18.0946,18.0946,18.0478,18.0812,205000.0
2010-06-23 15:40:00,27.06,27.09,27.03,27.05,303700.0,18.0746,18.0946,18.0545,18.0679,303700.0
2010-06-23 15:50:00,27.04,27.07,26.98,27.0,395600.0,18.0612,18.0812,18.0211,18.0345,395600.0
2010-06-24 09:30:00,26.86,27.1,26.81,26.9,173700.0,17.941,18.1013,17.9076,17.9677,173700.0
2010-06-24 09:40:00,26.9,26.93,26.82,26.83,127000.0,17.9677,17.9877,17.9143,17.9209,127000.0
2010-06-24 09:50:00,26.83,26.83,26.7,26.72,171600.0,17.9209,17.9209,17.8341,17.8475,171600.0
2010-06-24 10:00:00,26.73,26.83,26.73,26.78,207600.0,17.8541,17.9209,17.8541,17.8875,207600.0
2010-06-24 10:10:00,26.78,26.84,26.76,26.84,174400.0,17.8875,17.9276,17.8742,17.9276,174400.0
2010-06-24 10:20:00,26.85,26.87,26.8,26.8,137800.0,17.9343,17.9477,17.9009,17.9009,137800.0
2010-06-24 10:30:00,26.8,26.86,26.78,26.78,195400.0,17.9009,17.941,17.8875,17.8875,195400.0
2010-06-24 10:40:00,26.78,26.8,26.73,26.79,180200.0,17.8875,17.9009,17.8541,17.8942,180200.0
2010-06-24 10:50:00,26.79,26.79,26.68,26.7,117600.0,17.8942,17.8942,17.8207,17.8341,117600.0
2010-06-24 11:00:00,26.71,26.71,26.53,26.53,153600.0,17.8408,17.8408,17.7206,17.7206,153600.0
2010-06-24 11:10:00,26.53,26.57,26.52,26.55,441400.0,17.7206,17.7473,17.7139,17.7339,441400.0
2010-06-24 11:20:00,26.55,26.56,26.52,26.52,140500.0,17.7339,17.7406,17.7139,17.7139,140500.0
2010-06-24 11:30:00,26.52,26.6,26.52,26.59,131600.0,17.7139,17.7673,17.7139,17.7606,131600.0
2010-06-24 11:40:00,26.59,26.62,26.58,26.59,94300.0,17.7606,17.7807,17.754,17.7606,94300.0
2010-06-24 11:50:00,26.6,26.62,26.58,26.6,125100.0,17.7673,17.7807,17.754,17.7673,125100.0
2010-06-24 12:00:00,26.61,26.64,26.56,26.57,159100.0,17.774,17.794,17.7406,17.7473,159100.0
2010-06-24 12:10:00,26.57,26.61,26.55,26.58,136800.0,17.7473,17.774,17.7339,17.754,136800.0
2010-06-24 12:20:00,26.58,26.61,26.58,26.59,64000.0,17.754,17.774,17.754,17.7606,64000.0
2010-06-24 12:30:00,26.59,26.6,26.52,26.53,57200.0,17.7606,17.7673,17.7139,17.7206,57200.0
2010-06-24 12:40:00,26.53,26.6,26.53,26.6,68100.0,17.7206,17.7673,17.7206,17.7673,68100.0
2010-06-24 12:50:00,26.59,26.63,26.59,26.63,43500.0,17.7606,17.7874,17.7606,17.7874,43500.0
2010-06-24 13:00:00,26.63,26.65,26.6,26.62,75700.0,17.7874,17.8007,17.7673,17.7807,75700.0
2010-06-24 13:10:00,26.63,26.63,26.6,26.6,78700.0,17.7874,17.7874,17.7673,17.7673,78700.0
2010-06-24 13:20:00,26.6,26.69,26.6,26.67,220300.0,17.7673,17.8274,17.7673,17.8141,220300.0
2010-06-24 13:30:00,26.66,26.67,26.58,26.59,142700.0,17.8074,17.8141,17.754,17.7606,142700.0
2010-06-24 13:40:00,26.59,26.62,26.54,26.57,125500.0,17.7606,17.7807,17.7272,17.7473,125500.0
2010-06-24 13:50:00,26.56,26.59,26.53,26.54,160100.0,17.7406,17.7606,17.7206,17.7272,160100.0
2010-06-24 14:00:00,26.55,26.55,26.5,26.5,143200.0,17.7339,17.7339,17.7005,17.7005,143200.0
2010-06-24 14:10:00,26.5,26.53,26.46,26.53,265300.0,17.7005,17.7206,17.6738,17.7206,265300.0
2010-06-24 14:20:00,26.52,26.58,26.52,26.56,111200.0,17.7139,17.754,17.7139,17.7406,111200.0
2010-06-24 14:30:00,26.56,26.57,26.44,26.48,258100.0,17.7406,17.7473,17.6604,17.6872,258100.0
2010-06-24 14:40:00,26.49,26.5,26.45,26.45,70300.0,17.6938,17.7005,17.6671,17.6671,70300.0
2010-06-24 14:50:00,26.45,26.46,26.36,26.43,151300.0,17.6671,17.6738,17.607,17.6538,151300.0
2010-06-24 15:00:00,26.43,26.49,26.42,26.47,144600.0,17.6538,17.6938,17.6471,17.6805,144600.0
2010-06-24 15:10:00,26.47,26.47,26.28,26.29,230000.0,17.6805,17.6805,17.5536,17.5603,230000.0
2010-06-24 15:20:00,26.28,26.5,26.28,26.5,294700.0,17.5536,17.7005,17.5536,17.7005,294700.0
2010-06-24 15:30:00,26.5,26.51,26.44,26.45,307800.0,17.7005,17.7072,17.6604,17.6671,307800.0
2010-06-24 15:40:00,26.45,26.52,26.4,26.46,505800.0,17.6671,17.7139,17.6337,17.6738,505800.0
2010-06-24 15:50:00,26.46,26.48,26.39,26.46,633200.0,17.6738,17.6872,17.627,17.6738,633200.0
2010-06-25 09:30:00,26.47,26.47,26.27,26.39,225900.0,17.6805,17.6805,17.5469,17.627,225900.0
2010-06-25 09:40:00,26.39,26.55,26.38,26.42,150900.0,17.627,17.7339,17.6204,17.6471,150900.0
2010-06-25 09:50:00,26.41,26.5,26.35,26.48,137300.0,17.6404,17.7005,17.6003,17.6872,137300.0
2010-06-25 10:00:00,26.48,26.53,26.46,26.49,119600.0,17.6872,17.7206,17.6738,17.6938,119600.0
2010-06-25 10:10:00,26.51,26.61,26.49,26.61,100900.0,17.7072,17.774,17.6938,17.774,100900.0
2010-06-25 10:20:00,26.59,26.59,26.46,26.49,58900.0,17.7606,17.7606,17.6738,17.6938,58900.0
2010-06-25 10:30:00,26.5,26.5,26.38,26.4,77400.0,17.7005,17.7005,17.6204,17.6337,77400.0
2010-06-25 10:40:00,26.4,26.45,26.4,26.41,49800.0,17.6337,17.6671,17.6337,17.6404,49800.0
2010-06-25 10:50:00,26.41,26.41,26.3,26.34,120200.0,17.6404,17.6404,17.5669,17.5936,120200.0
2010-06-25 11:00:00,26.33,26.41,26.33,26.38,69900.0,17.587,17.6404,17.587,17.6204,69900.0
2010-06-25 11:10:00,26.39,26.42,26.38,26.4,79000.0,17.627,17.6471,17.6204,17.6337,79000.0
2010-06-25 11:20:00,26.41,26.42,26.36,26.42,184900.0,17.6404,17.6471,17.607,17.6471,184900.0
2010-06-25 11:30:00,26.42,26.45,26.35,26.37,202500.0,17.6471,17.6671,17.6003,17.6137,202500.0
2010-06-25 11:40:00,26.37,26.38,26.31,26.37,105800.0,17.6137,17.6204,17.5736,17.6137,105800.0
2010-06-25 11:50:00,26.37,26.43,26.37,26.41,117800.0,17.6137,17.6538,17.6137,17.6404,117800.0
2010-06-25 12:00:00,26.41,26.46,26.4,26.46,51000.0,17.6404,17.6738,17.6337,17.6738,51000.0
2010-06-25 12:10:00,26.45,26.48,26.43,26.45,38300.0,17.6671,17.6872,17.6538,17.6671,38300.0
2010-06-25 12:20:00,26.45,26.48,26.43,26.48,43000.0,17.6671,17.6872,17.6538,17.6872,43000.0
2010-06-25 12:30:00,26.48,26.49,26.42,26.44,58300.0,17.6872,17.6938,17.6471,17.6604,58300.0
2010-06-25 12:40:00,26.44,26.47,26.42,26.42,52700.0,17.6604,17.6805,17.6471,17.6471,52700.0
2010-06-25 12:50:00,26.42,26.42,26.34,26.38,36600.0,17.6471,17.6471,17.5936,17.6204,36600.0
2010-06-25 13:00:00,26.38,26.44,26.37,26.43,38600.0,17.6204,17.6604,17.6137,17.6538,38600.0
2010-06-25 13:10:00,26.43,26.44,26.39,26.39,107000.0,17.6538,17.6604,17.627,17.627,107000.0
2010-06-25 13:20:00,26.4,26.43,26.39,26.43,57800.0,17.6337,17.6538,17.627,17.6538,57800.0
2010-06-25 13:30:00,26.43,26.55,26.42,26.5,88800.0,17.6538,17.7339,17.6471,17.7005,88800.0
2010-06-25 13:40:00,26.5,26.51,26.46,26.49,46000.0,17.7005,17.7072,17.6738,17.6938,46000.0
2010-06-25 13:50:00,26.48,26.49,26.46,26.47,36100.0,17.6872,17.6938,17.6738,17.6805,36100.0
2010-06-25 14:00:00,26.47,26.49,26.44,26.46,67500.0,17.6805,17.6938,17.6604,17.6738,67500.0
2010-06-25 14:10:00,26.47,26.52,26.46,26.51,25200.0,17.6805,17.7139,17.6738,17.7072,25200.0
2010-06-25 14:20:00,26.5,26.53,26.47,26.48,46200.0,17.7005,17.7206,17.6805,17.6872,46200.0
2010-06-25 14:30:00,26.47,26.53,26.47,26.52,43800.0,17.6805,17.7206,17.6805,17.7139,43800.0
2010-06-25 14:40:00,26.53,26.56,26.52,26.55,33100.0,17.7206,17.7406,17.7139,17.7339,33100.0
2010-06-25 14:50:00,26.55,26.55,26.5,26.51,42800.0,17.7339,17.7339,17.7005,17.7072,42800.0
2010-06-25 15:00:00,26.5,26.51,26.49,26.5,90400.0,17.7005,17.7072,17.6938,17.7005,90400.0
2010-06-25 15:10:00,26.5,26.54,26.48,26.51,118700.0,17.7005,17.7272,17.6872,17.7072,118700.0
2010-06-25 15:20:00,26.52,26.52,26.47,26.48,130500.0,17.7139,17.7139,17.6805,17.6872,130500.0
2010-06-25 15:30:00,26.48,26.52,26.47,26.49,210100.0,17.6872,17.7139,17.6805,17.6938,210100.0
2010-06-25 15:40:00,26.48,26.49,26.28,26.3,641800.0,17.6872,17.6938,17.5536,17.5669,641800.0
2010-06-25 15:50:00,26.3,26.4,26.28,26.37,905500.0,17.5669,17.6337,17.5536,17.6137,905500.0
2010-06-28 09:30:00,26.34,26.43,26.28,26.37,87900.0,17.5936,17.6538,17.5536,17.6137,87900.0
2010-06-28 09:40:00,26.37,26.43,26.34,26.4,83700.0,17.6137,17.6538,17.5936,17.6337,83700.0
2010-06-28 09:50:00,26.41,26.42,26.31,26.36,86100.0,17.6404,17.6471,17.5736,17.607,86100.0
2010-06-28 10:00:00,26.36,26.44,26.34,26.38,102200.0,17.607,17.6604,17.5936,17.6204,102200.0
2010-06-28 10:10:00,26.38,26.47,26.37,26.42,74400.0,17.6204,17.6805,17.6137,17.6471,74400.0
2010-06-28 10:20:00,26.41,26.51,26.38,26.51,139500.0,17.6404,17.7072,17.6204,17.7072,139500.0
2010-06-28 10:30:00,26.51,26.52,26.41,26.41,77400.0,17.7072,17.7139,17.6404,17.6404,77400.0
2010-06-28 10:40:00,26.41,26.49,26.4,26.48,71500.0,17.6404,17.6938,17.6337,17.6872,71500.0
2010-06-28 10:50:00,26.48,26.5,26.46,26.5,49400.0,17.6872,17.7005,17.6738,17.7005,49400.0
2010-06-28 11:00:00,26.5,26.62,26.48,26.61,111400.0,17.7005,17.7807,17.6872,17.774,111400.0
2010-06-28 11:10:00,26.61,26.69,26.6,26.68,215000.0,17.774,17.8274,17.7673,17.8207,215000.0
2010-06-28 11:20:00,26.67,26.7,26.65,26.69,106300.0,17.8141,17.8341,17.8007,17.8274,106300.0
2010-06-28 11:30:00,26.69,26.74,26.68,26.73,74500.0,17.8274,17.8608,17.8207,17.8541,74500.0
2010-06-28 11:40:00,26.73,26.86,26.73,26.86,213900.0,17.8541,17.941,17.8541,17.941,213900.0
2010-06-28 11:50:00,26.86,26.87,26.75,26.77,149000.0,17.941,17.9477,17.8675,17.8809,149000.0
2010-06-28 12:00:00,26.77,26.79,26.7,26.7,83800.0,17.8809,17.8942,17.8341,17.8341,83800.0
2010-06-28 12:10:00,26.7,26.72,26.66,26.7,78800.0,17.8341,17.8475,17.8074,17.8341,78800.0
2010-06-28 12:20:00,26.7,26.7,26.65,26.68,21600.0,17.8341,17.8341,17.8007,17.8207,21600.0
2010-06-28 12:30:00,26.69,26.74,26.67,26.67,83000.0,17.8274,17.8608,17.8141,17.8141,83000.0
2010-06-28 12:40:00,26.67,26.7,26.62,26.68,94800.0,17.8141,17.8341,17.7807,17.8207,94800.0
2010-06-28 12:50:00,26.68,26.73,26.64,26.66,141800.0,17.8207,17.8541,17.794,17.8074,141800.0
2010-06-28 13:00:00,26.65,26.66,26.6,26.61,96700.0,17.8007,17.8074,17.7673,17.774,96700.0
2010-06-28 13:10:00,26.61,26.64,26.59,26.61,78900.0,17.774,17.794,17.7606,17.774,78900.0
2010-06-28 13:20:00,26.61,26.66,26.6,26.64,26000.0,17.774,17.8074,17.7673,17.794,26000.0
2010-06-28 13:30:00,26.65,26.65,26.59,26.63,43400.0,17.8007,17.8007,17.7606,17.7874,43400.0
2010-06-28 13:40:00,26.64,26.68,26.63,26.67,27500.0,17.794,17.8207,17.7874,17.8141,27500.0
2010-06-28 13:50:00,26.67,26.68,26.66,26.66,30200.0,17.8141,17.8207,17.8074,17.8074,30200.0
2010-06-28 14:00:00,26.66,26.67,26.63,26.65,35800.0,17.8074,17.8141,17.7874,17.8007,35800.0
2010-06-28 14:10:00,26.66,26.71,26.65,26.69,65600.0,17.8074,17.8408,17.8007,17.8274,65600.0
2010-06-28 14:20:00,26.69,26.71,26.65,26.65,65500.0,17.8274,17.8408,17.8007,17.8007,65500.0
2010-06-28 14:30:00,26.65,26.69,26.65,26.68,121700.0,17.8007,17.8274,17.8007,17.8207,121700.0
2010-06-28 14:40:00,26.68,26.74,26.67,26.73,86300.0,17.8207,17.8608,17.8141,17.8541,86300.0
2010-06-28 14:50:00,26.74,26.78,26.73,26.78,130600.0,17.8608,17.8875,17.8541,17.8875,130600.0
2010-06-28 15:00:00,26.78,26.79,26.76,26.79,64400.0,17.8875,17.8942,17.8742,17.8942,64400.0
2010-06-28 15:10:00,26.79,26.79,26.72,26.75,92200.0,17.8942,17.8942,17.8475,17.8675,92200.0
2010-06-28 15:20:00,26.76,26.76,26.65,26.66,104000.0,17.8742,17.8742,17.8007,17.8074,104000.0
2010-06-28 15:30:00,26.67,26.69,26.66,26.69,78700.0,17.8141,17.8274,17.8074,17.8274,78700.0
2010-06-28 15:40:00,26.69,26.71,26.65,26.68,215800.0,17.8274,17.8408,17.8007,17.8207,215800.0
2010-06-28 15:50:00,26.67,26.68,26.63,26.64,413600.0,17.8141,17.8207,17.7874,17.794,413600.0
2010-06-29 09:30:00,26.29,26.48,26.29,26.34,223700.0,17.5603,17.6872,17.5603,17.5936,223700.0
2010-06-29 09:40:00,26.35,26.36,26.17,26.2,155700.0,17.6003,17.607,17.4801,17.5001,155700.0
2010-06-29 09:50:00,26.21,26.32,26.17,26.26,142000.0,17.5068,17.5803,17.4801,17.5402,142000.0
2010-06-29 10:00:00,26.24,26.29,26.05,26.28,310600.0,17.5269,17.5603,17.3999,17.5536,310600.0
2010-06-29 10:10:00,26.27,26.28,26.08,26.12,163500.0,17.5469,17.5536,17.42,17.4467,163500.0
2010-06-29 10:20:00,26.12,26.17,25.98,25.98,181100.0,17.4467,17.4801,17.3532,17.3532,181100.0
2010-06-29 10:30:00,25.98,26.02,25.96,26.02,148200.0,17.3532,17.3799,17.3398,17.3799,148200.0
2010-06-29 10:40:00,26.03,26.11,26.01,26.1,117200.0,17.3866,17.44,17.3732,17.4333,117200.0
2010-06-29 10:50:00,26.1,26.17,26.09,26.14,134200.0,17.4333,17.4801,17.4267,17.4601,134200.0
2010-06-29 11:00:00,26.14,26.16,26.09,26.16,61900.0,17.4601,17.4734,17.4267,17.4734,61900.0
2010-06-29 11:10:00,26.15,26.19,26.08,26.09,114100.0,17.4667,17.4935,17.42,17.4267,114100.0
2010-06-29 11:20:00,26.09,26.15,26.01,26.04,109000.0,17.4267,17.4667,17.3732,17.3933,109000.0
2010-06-29 11:30:00,26.04,26.11,26.03,26.07,81800.0,17.3933,17.44,17.3866,17.4133,81800.0
2010-06-29 11:40:00,26.07,26.11,26.05,26.08,58100.0,17.4133,17.44,17.3999,17.42,58100.0
2010-06-29 11:50:00,26.08,26.12,26.07,26.08,70700.0,17.42,17.4467,17.4133,17.42,70700.0
2010-06-29 12:00:00,26.08,26.14,26.07,26.14,128100.0,17.42,17.4601,17.4133,17.4601,128100.0
2010-06-29 12:10:00,26.14,26.14,26.09,26.11,100300.0,17.4601,17.4601,17.4267,17.44,100300.0
2010-06-29 12:20:00,26.11,26.17,26.09,26.12,101400.0,17.44,17.4801,17.4267,17.4467,101400.0
2010-06-29 12:30:00,26.12,26.13,26.08,26.08,53600.0,17.4467,17.4534,17.42,17.42,53600.0
2010-06-29 12:40:00,26.09,26.17,26.08,26.15,108000.0,17.4267,17.4801,17.42,17.4667,108000.0
2010-06-29 12:50:00,26.14,26.15,26.09,26.15,181400.0,17.4601,17.4667,17.4267,17.4667,181400.0
2010-06-29 13:00:00,26.15,26.15,26.1,26.14,59100.0,17.4667,17.4667,17.4333,17.4601,59100.0
2010-06-29 13:10:00,26.14,26.15,26.09,26.12,142300.0,17.4601,17.4667,17.4267,17.4467,142300.0
2010-06-29 13:20:00,26.12,26.15,26.07,26.12,105800.0,17.4467,17.4667,17.4133,17.4467,105800.0
2010-06-29 13:30:00,26.12,26.13,26.07,26.08,165600.0,17.4467,17.4534,17.4133,17.42,165600.0
2010-06-29 13:40:00,26.08,26.13,26.08,26.13,67300.0,17.42,17.4534,17.42,17.4534,67300.0
2010-06-29 13:50:00,26.13,26.16,26.1,26.16,90300.0,17.4534,17.4734,17.4333,17.4734,90300.0
2010-06-29 14:00:00,26.15,26.16,26.11,26.13,93700.0,17.4667,17.4734,17.44,17.4534,93700.0
2010-06-29 14:10:00,26.13,26.18,26.13,26.13,111700.0,17.4534,17.4868,17.4534,17.4534,111700.0
2010-06-29 14:20:00,26.14,26.18,26.13,26.14,89000.0,17.4601,17.4868,17.4534,17.4601,89000.0
2010-06-29 14:30:00,26.13,26.15,26.09,26.14,203600.0,17.4534,17.4667,17.4267,17.4601,203600.0
2010-06-29 14:40:00,26.14,26.15,26.11,26.12,134600.0,17.4601,17.4667,17.44,17.4467,134600.0
2010-06-29 14:50:00,26.12,26.17,26.08,26.1,258200.0,17.4467,17.4801,17.42,17.4333,258200.0
2010-06-29 15:00:00,26.1,26.18,26.08,26.12,259400.0,17.4333,17.4868,17.42,17.4467,259400.0
2010-06-29 15:10:00,26.12,26.13,26.05,26.06,345100.0,17.4467,17.4534,17.3999,17.4066,345100.0
2010-06-29 15:20:00,26.06,26.09,25.95,25.98,381300.0,17.4066,17.4267,17.3331,17.3532,381300.0
2010-06-29 15:30:00,25.99,26.01,25.94,25.99,411300.0,17.3599,17.3732,17.3265,17.3599,411300.0
2010-06-29 15:40:00,25.99,26.01,25.89,25.92,387500.0,17.3599,17.3732,17.2931,17.3131,387500.0
2010-06-29 15:50:00,25.91,26.07,25.89,26.02,836300.0,17.3064,17.4133,17.2931,17.3799,836300.0
2010-06-30 09:30:00,26.03,26.11,25.82,25.83,166300.0,17.3866,17.44,17.2463,17.253,166300.0
2010-06-30 09:40:00,25.83,25.98,25.8,25.96,149700.0,17.253,17.3532,17.233,17.3398,149700.0
2010-06-30 09:50:00,25.96,25.97,25.89,25.9,147900.0,17.3398,17.3465,17.2931,17.2998,147900.0
2010-06-30 10:00:00,25.9,25.9,25.79,25.8,113500.0,17.2998,17.2998,17.2263,17.233,113500.0
2010-06-30 10:10:00,25.8,25.84,25.79,25.79,107000.0,17.233,17.2597,17.2263,17.2263,107000.0
2010-06-30 10:20:00,25.8,25.8,25.73,25.74,146300.0,17.233,17.233,17.1862,17.1929,146300.0
2010-06-30 10:30:00,25.73,25.75,25.69,25.74,183400.0,17.1862,17.1996,17.1595,17.1929,183400.0
2010-06-30 10:40:00,25.74,25.75,25.67,25.68,128100.0,17.1929,17.1996,17.1461,17.1528,128100.0
2010-06-30 10:50:00,25.68,25.79,25.67,25.75,109300.0,17.1528,17.2263,17.1461,17.1996,109300.0
2010-06-30 11:00:00,25.76,25.82,25.76,25.79,78100.0,17.2062,17.2463,17.2062,17.2263,78100.0
2010-06-30 11:10:00,25.8,25.87,25.79,25.86,98600.0,17.233,17.2797,17.2263,17.273,98600.0
2010-06-30 11:20:00,25.86,25.89,25.85,25.88,90300.0,17.273,17.2931,17.2664,17.2864,90300.0
2010-06-30 11:30:00,25.88,25.94,25.88,25.93,69700.0,17.2864,17.3265,17.2864,17.3198,69700.0
2010-06-30 11:40:00,25.94,25.99,25.94,25.99,106700.0,17.3265,17.3599,17.3265,17.3599,106700.0
2010-06-30 11:50:00,25.99,26.03,25.98,25.99,192400.0,17.3599,17.3866,17.3532,17.3599,192400.0
2010-06-30 12:00:00,25.99,26.03,25.99,26.01,99100.0,17.3599,17.3866,17.3599,17.3732,99100.0
2010-06-30 12:10:00,26.01,26.02,25.99,26.02,42300.0,17.3732,17.3799,17.3599,17.3799,42300.0
2010-06-30 12:20:00,26.02,26.02,25.99,26.0,60900.0,17.3799,17.3799,17.3599,17.3665,60900.0
2010-06-30 12:30:00,26.01,26.05,25.99,26.05,104900.0,17.3732,17.3999,17.3599,17.3999,104900.0
2010-06-30 12:40:00,26.05,26.05,25.99,26.01,51100.0,17.3999,17.3999,17.3599,17.3732,51100.0
2010-06-30 12:50:00,26.0,26.01,26.0,26.01,25900.0,17.3665,17.3732,17.3665,17.3732,25900.0
2010-06-30 13:00:00,26.0,26.01,26.0,26.0,19300.0,17.3665,17.3732,17.3665,17.3665,19300.0
2010-06-30 13:10:00,26.01,26.01,26.0,26.0,35400.0,17.3732,17.3732,17.3665,17.3665,35400.0
2010-06-30 13:20:00,26.0,26.07,26.0,26.05,50500.0,17.3665,17.4133,17.3665,17.3999,50500.0
2010-06-30 13:30:00,26.06,26.07,25.95,25.95,169200.0,17.4066,17.4133,17.3331,17.3331,169200.0
2010-06-30 13:40:00,25.95,26.03,25.94,26.03,104400.0,17.3331,17.3866,17.3265,17.3866,104400.0
2010-06-30 13:50:00,26.02,26.05,26.01,26.01,53300.0,17.3799,17.3999,17.3732,17.3732,53300.0
2010-06-30 14:00:00,26.01,26.02,25.95,26.0,96600.0,17.3732,17.3799,17.3331,17.3665,96600.0
2010-06-30 14:10:00,26.0,26.02,25.99,26.0,137700.0,17.3665,17.3799,17.3599,17.3665,137700.0
2010-06-30 14:20:00,26.01,26.01,25.94,25.97,170900.0,17.3732,17.3732,17.3265,17.3465,170900.0
2010-06-30 14:30:00,25.97,25.99,25.94,25.95,78500.0,17.3465,17.3599,17.3265,17.3331,78500.0
2010-06-30 14:40:00,25.95,25.95,25.9,25.95,81700.0,17.3331,17.3331,17.2998,17.3331,81700.0
2010-06-30 14:50:00,25.94,26.02,25.94,25.99,117600.0,17.3265,17.3799,17.3265,17.3599,117600.0
2010-06-30 15:00:00,26.0,26.0,25.93,26.0,116700.0,17.3665,17.3665,17.3198,17.3665,116700.0
2010-06-30 15:10:00,26.0,26.01,25.97,25.97,161200.0,17.3665,17.3732,17.3465,17.3465,161200.0
2010-06-30 15:20:00,25.97,26.0,25.91,25.94,188000.0,17.3465,17.3665,17.3064,17.3265,188000.0
2010-06-30 15:30:00,25.94,25.94,25.84,25.85,248200.0,17.3265,17.3265,17.2597,17.2664,248200.0
2010-06-30 15:40:00,25.86,25.86,25.78,25.8,659400.0,17.273,17.273,17.2196,17.233,659400.0
2010-06-30 15:50:00,25.8,25.86,25.79,25.81,803000.0,17.233,17.273,17.2263,17.2396,803000.0
2010-07-01 09:30:00,26.03,26.19,25.74,25.78,203200.0,17.3866,17.4935,17.1929,17.2196,203200.0
2010-07-01 09:40:00,25.78,25.84,25.71,25.73,132900.0,17.2196,17.2597,17.1728,17.1862,132900.0
2010-07-01 09:50:00,25.73,25.74,25.64,25.69,101700.0,17.1862,17.1929,17.1261,17.1595,101700.0
2010-07-01 10:00:00,25.69,25.74,25.65,25.71,229500.0,17.1595,17.1929,17.1328,17.1728,229500.0
2010-07-01 10:10:00,25.71,25.74,25.66,25.72,165800.0,17.1728,17.1929,17.1394,17.1795,165800.0
2010-07-01 10:20:00,25.71,25.84,25.7,25.82,136000.0,17.1728,17.2597,17.1662,17.2463,136000.0
2010-07-01 10:30:00,25.82,25.85,25.73,25.73,128000.0,17.2463,17.2664,17.1862,17.1862,128000.0
2010-07-01 10:40:00,25.73,25.73,25.65,25.7,198600.0,17.1862,17.1862,17.1328,17.1662,198600.0
2010-07-01 10:50:00,25.7,25.73,25.67,25.7,119200.0,17.1662,17.1862,17.1461,17.1662,119200.0
2010-07-01 11:00:00,25.7,25.7,25.61,25.61,172000.0,17.1662,17.1662,17.106,17.106,172000.0
2010-07-01 11:10:00,25.62,25.7,25.59,25.69,124100.0,17.1127,17.1662,17.0927,17.1595,124100.0
2010-07-01 11:20:00,25.69,25.71,25.64,25.66,102100.0,17.1595,17.1728,17.1261,17.1394,102100.0
2010-07-01 11:30:00,25.65,25.71,25.63,25.7,125100.0,17.1328,17.1728,17.1194,17.1662,125100.0
2010-07-01 11:40:00,25.7,25.71,25.62,25.64,127900.0,17.1662,17.1728,17.1127,17.1261,127900.0
2010-07-01 11:50:00,25.63,25.66,25.57,25.59,143300.0,17.1194,17.1394,17.0793,17.0927,143300.0
2010-07-01 12:00:00,25.58,25.6,25.52,25.53,98400.0,17.086,17.0994,17.0459,17.0526,98400.0
2010-07-01 12:10:00,25.53,25.56,25.51,25.52,86300.0,17.0526,17.0727,17.0393,17.0459,86300.0
2010-07-01 12:20:00,25.52,25.59,25.51,25.58,91600.0,17.0459,17.0927,17.0393,17.086,91600.0
2010-07-01 12:30:00,25.58,25.61,25.56,25.6,94000.0,17.086,17.106,17.0727,17.0994,94000.0
2010-07-01 12:40:00,25.59,25.76,25.59,25.75,101500.0,17.0927,17.2062,17.0927,17.1996,101500.0
2010-07-01 12:50:00,25.76,25.8,25.7,25.74,116400.0,17.2062,17.233,17.1662,17.1929,116400.0
2010-07-01 13:00:00,25.74,25.74,25.67,25.68,72500.0,17.1929,17.1929,17.1461,17.1528,72500.0
2010-07-01 13:10:00,25.68,25.72,25.66,25.71,79400.0,17.1528,17.1795,17.1394,17.1728,79400.0
2010-07-01 13:20:00,25.72,25.75,25.68,25.69,92300.0,17.1795,17.1996,17.1528,17.1595,92300.0
2010-07-01 13:30:00,25.7,25.77,25.69,25.77,81600.0,17.1662,17.2129,17.1595,17.2129,81600.0
2010-07-01 13:40:00,25.76,25.76,25.66,25.67,72000.0,17.2062,17.2062,17.1394,17.1461,72000.0
2010-07-01 13:50:00,25.67,25.74,25.65,25.72,100500.0,17.1461,17.1929,17.1328,17.1795,100500.0
2010-07-01 14:00:00,25.71,25.72,25.65,25.67,78900.0,17.1728,17.1795,17.1328,17.1461,78900.0
2010-07-01 14:10:00,25.66,25.77,25.66,25.75,88000.0,17.1394,17.2129,17.1394,17.1996,88000.0
2010-07-01 14:20:00,25.73,25.74,25.66,25.68,77700.0,17.1862,17.1929,17.1394,17.1528,77700.0
2010-07-01 14:30:00,25.68,25.71,25.65,25.67,59400.0,17.1528,17.1728,17.1328,17.1461,59400.0
2010-07-01 14:40:00,25.67,25.67,25.57,25.58,118400.0,17.1461,17.1461,17.0793,17.086,118400.0
2010-07-01 14:50:00,25.59,25.67,25.55,25.66,82900.0,17.0927,17.1461,17.066,17.1394,82900.0
2010-07-01 15:00:00,25.66,25.75,25.66,25.74,146500.0,17.1394,17.1996,17.1394,17.1929,146500.0
2010-07-01 15:10:00,25.74,25.75,25.7,25.7,106000.0,17.1929,17.1996,17.1662,17.1662,106000.0
2010-07-01 15:20:00,25.7,25.75,25.64,25.74,88400.0,17.1662,17.1996,17.1261,17.1929,88400.0
2010-07-01 15:30:00,25.73,25.79,25.71,25.75,178600.0,17.1862,17.2263,17.1728,17.1996,178600.0
2010-07-01 15:40:00,25.76,25.8,25.69,25.69,200100.0,17.2062,17.233,17.1595,17.1595,200100.0
2010-07-01 15:50:00,25.69,25.82,25.66,25.78,373100.0,17.1595,17.2463,17.1394,17.2196,373100.0
2010-07-02 09:30:00,25.8,25.94,25.68,25.88,143600.0,17.233,17.3265,17.1528,17.2864,143600.0
2010-07-02 09:40:00,25.9,25.92,25.84,25.84,66100.0,17.2998,17.3131,17.2597,17.2597,66100.0
2010-07-02 09:50:00,25.83,25.85,25.74,25.83,55200.0,17.253,17.2664,17.1929,17.253,55200.0
2010-07-02 10:00:00,25.83,25.84,25.73,25.75,178700.0,17.253,17.2597,17.1862,17.1996,178700.0
2010-07-02 10:10:00,25.75,25.81,25.74,25.76,100100.0,17.1996,17.2396,17.1929,17.2062,100100.0
2010-07-02 10:20:00,25.77,25.78,25.73,25.75,109600.0,17.2129,17.2196,17.1862,17.1996,109600.0
2010-07-02 10:30:00,25.75,25.76,25.66,25.67,110300.0,17.1996,17.2062,17.1394,17.1461,110300.0
2010-07-02 10:40:00,25.67,25.7,25.6,25.61,104100.0,17.1461,17.1662,17.0994,17.106,104100.0
2010-07-02 10:50:00,25.61,25.62,25.55,25.56,97900.0,17.106,17.1127,17.066,17.0727,97900.0
2010-07-02 11:00:00,25.56,25.57,25.52,25.55,135900.0,17.0727,17.0793,17.0459,17.066,135900.0
2010-07-02 11:10:00,25.55,25.61,25.51,25.51,130100.0,17.066,17.106,17.0393,17.0393,130100.0
2010-07-02 11:20:00,25.51,25.52,25.45,25.46,141400.0,17.0393,17.0459,16.9992,17.0059,141400.0
2010-07-02 11:30:00,25.46,25.51,25.43,25.43,217600.0,17.0059,17.0393,16.9858,16.9858,217600.0
2010-07-02 11:40:00,25.43,25.43,25.37,25.38,218300.0,16.9858,16.9858,16.9457,16.9524,218300.0
2010-07-02 11:50:00,25.38,25.4,25.35,25.35,139400.0,16.9524,16.9658,16.9324,16.9324,139400.0
2010-07-02 12:00:00,25.35,25.36,25.32,25.35,183700.0,16.9324,16.9391,16.9123,16.9324,183700.0
2010-07-02 12:10:00,25.35,25.36,25.27,25.29,202600.0,16.9324,16.9391,16.8789,16.8923,202600.0
2010-07-02 12:20:00,25.29,25.3,25.25,25.27,172400.0,16.8923,16.899,16.8656,16.8789,172400.0
2010-07-02 12:30:00,25.27,25.29,25.22,25.23,203400.0,16.8789,16.8923,16.8456,16.8522,203400.0
2010-07-02 12:40:00,25.23,25.24,25.15,25.17,229800.0,16.8522,16.8589,16.7988,16.8122,229800.0
2010-07-02 12:50:00,25.17,25.18,25.09,25.1,334800.0,16.8122,16.8188,16.7587,16.7654,334800.0
2010-07-02 13:00:00,25.1,25.3,25.02,25.28,412100.0,16.7654,16.899,16.712,16.8856,412100.0
2010-07-02 13:10:00,25.28,25.3,25.22,25.29,69300.0,16.8856,16.899,16.8456,16.8923,69300.0
2010-07-02 13:20:00,25.3,25.34,25.29,25.32,78000.0,16.899,16.9257,16.8923,16.9123,78000.0
2010-07-02 13:30:00,25.32,25.38,25.31,25.36,81800.0,16.9123,16.9524,16.9057,16.9391,81800.0
2010-07-02 13:40:00,25.35,25.45,25.35,25.44,95400.0,16.9324,16.9992,16.9324,16.9925,95400.0
2010-07-02 13:50:00,25.45,25.47,25.41,25.45,63900.0,16.9992,17.0125,16.9725,16.9992,63900.0
2010-07-02 14:00:00,25.45,25.45,25.38,25.38,63600.0,16.9992,16.9992,16.9524,16.9524,63600.0
2010-07-02 14:10:00,25.39,25.42,25.34,25.42,69400.0,16.9591,16.9791,16.9257,16.9791,69400.0
2010-07-02 14:20:00,25.42,25.44,25.41,25.44,40200.0,16.9791,16.9925,16.9725,16.9925,40200.0
2010-07-02 14:30:00,25.43,25.44,25.37,25.38,125100.0,16.9858,16.9925,16.9457,16.9524,125100.0
2010-07-02 14:40:00,25.37,25.39,25.36,25.36,53300.0,16.9457,16.9591,16.9391,16.9391,53300.0
2010-07-02 14:50:00,25.35,25.43,25.33,25.43,55600.0,16.9324,16.9858,16.919,16.9858,55600.0
2010-07-02 15:00:00,25.43,25.5,25.4,25.5,119800.0,16.9858,17.0326,16.9658,17.0326,119800.0
2010-07-02 15:10:00,25.5,25.53,25.48,25.5,79800.0,17.0326,17.0526,17.0192,17.0326,79800.0
2010-07-02 15:20:00,25.5,25.57,25.48,25.57,119400.0,17.0326,17.0793,17.0192,17.0793,119400.0
2010-07-02 15:30:00,25.56,25.62,25.52,25.61,168900.0,17.0727,17.1127,17.0459,17.106,168900.0
2010-07-02 15:40:00,25.61,25.67,25.6,25.64,213500.0,17.106,17.1461,17.0994,17.1261,213500.0
2010-07-02 15:50:00,25.63,25.64,25.48,25.48,473400.0,17.1194,17.1261,17.0192,17.0192,473400.0
2010-07-06 09:30:00,25.72,25.76,25.65,25.73,170900.0,17.1795,17.2062,17.1328,17.1862,170900.0
2010-07-06 09:40:00,25.73,25.9,25.69,25.9,186000.0,17.1862,17.2998,17.1595,17.2998,186000.0
2010-07-06 09:50:00,25.9,25.92,25.85,25.9,104800.0,17.2998,17.3131,17.2664,17.2998,104800.0
2010-07-06 10:00:00,25.9,26.03,25.86,26.0,130100.0,17.2998,17.3866,17.273,17.3665,130100.0
2010-07-06 10:10:00,26.0,26.06,26.0,26.0,66000.0,17.3665,17.4066,17.3665,17.3665,66000.0
2010-07-06 10:20:00,26.01,26.01,25.88,25.89,65900.0,17.3732,17.3732,17.2864,17.2931,65900.0
2010-07-06 10:30:00,25.88,25.96,25.84,25.95,100300.0,17.2864,17.3398,17.2597,17.3331,100300.0
2010-07-06 10:40:00,25.95,25.97,25.9,25.93,112000.0,17.3331,17.3465,17.2998,17.3198,112000.0
2010-07-06 10:50:00,25.92,25.94,25.89,25.93,52300.0,17.3131,17.3265,17.2931,17.3198,52300.0
2010-07-06 11:00:00,25.93,25.96,25.91,25.92,62500.0,17.3198,17.3398,17.3064,17.3131,62500.0
2010-07-06 11:10:00,25.91,25.92,25.89,25.89,48000.0,17.3064,17.3131,17.2931,17.2931,48000.0
2010-07-06 11:20:00,25.89,25.9,25.86,25.86,29000.0,17.2931,17.2998,17.273,17.273,29000.0
2010-07-06 11:30:00,25.87,25.95,25.86,25.94,57300.0,17.2797,17.3331,17.273,17.3265,57300.0
2010-07-06 11:40:00,25.94,25.94,25.92,25.92,27600.0,17.3265,17.3265,17.3131,17.3131,27600.0
2010-07-06 11:50:00,25.93,25.96,25.91,25.94,47500.0,17.3198,17.3398,17.3064,17.3265,47500.0
2010-07-06 12:00:00,25.94,25.98,25.93,25.96,30600.0,17.3265,17.3532,17.3198,17.3398,30600.0
2010-07-06 12:10:00,25.96,25.97,25.91,25.92,47800.0,17.3398,17.3465,17.3064,17.3131,47800.0
2010-07-06 12:20:00,25.93,25.93,25.83,25.86,37600.0,17.3198,17.3198,17.253,17.273,37600.0
2010-07-06 12:30:00,25.86,25.88,25.83,25.87,30600.0,17.273,17.2864,17.253,17.2797,30600.0
2010-07-06 12:40:00,25.86,25.88,25.8,25.82,271600.0,17.273,17.2864,17.233,17.2463,271600.0
2010-07-06 12:50:00,25.81,25.83,25.76,25.78,139000.0,17.2396,17.253,17.2062,17.2196,139000.0
2010-07-06 13:00:00,25.78,25.9,25.78,25.81,41200.0,17.2196,17.2998,17.2196,17.2396,41200.0
2010-07-06 13:10:00,25.8,25.82,25.76,25.78,27500.0,17.233,17.2463,17.2062,17.2196,27500.0
2010-07-06 13:20:00,25.77,25.87,25.77,25.87,61200.0,17.2129,17.2797,17.2129,17.2797,61200.0
2010-07-06 13:30:00,25.86,25.86,25.77,25.77,51400.0,17.273,17.273,17.2129,17.2129,51400.0
2010-07-06 13:40:00,25.77,25.77,25.69,25.71,75200.0,17.2129,17.2129,17.1595,17.1728,75200.0
2010-07-06 13:50:00,25.71,25.73,25.64,25.68,60200.0,17.1728,17.1862,17.1261,17.1528,60200.0
2010-07-06 14:00:00,25.68,25.72,25.66,25.68,80100.0,17.1528,17.1795,17.1394,17.1528,80100.0
2010-07-06 14:10:00,25.68,25.69,25.61,25.66,69900.0,17.1528,17.1595,17.106,17.1394,69900.0
2010-07-06 14:20:00,25.66,25.68,25.63,25.68,57700.0,17.1394,17.1528,17.1194,17.1528,57700.0
2010-07-06 14:30:00,25.68,25.72,25.67,25.72,50600.0,17.1528,17.1795,17.1461,17.1795,50600.0
2010-07-06 14:40:00,25.71,25.73,25.66,25.7,64100.0,17.1728,17.1862,17.1394,17.1662,64100.0
2010-07-06 14:50:00,25.69,25.74,25.69,25.7,146200.0,17.1595,17.1929,17.1595,17.1662,146200.0
2010-07-06 15:00:00,25.7,25.72,25.62,25.66,201900.0,17.1662,17.1795,17.1127,17.1394,201900.0
2010-07-06 15:10:00,25.66,25.71,25.63,25.65,158200.0,17.1394,17.1728,17.1194,17.1328,158200.0
2010-07-06 15:20:00,25.65,25.71,25.58,25.71,224200.0,17.1328,17.1728,17.086,17.1728,224200.0
2010-07-06 15:30:00,25.7,25.77,25.68,25.68,284900.0,17.1662,17.2129,17.1528,17.1528,284900.0
2010-07-06 15:40:00,25.68,25.81,25.68,25.71,331800.0,17.1528,17.2396,17.1528,17.1728,331800.0
2010-07-06 15:50:00,25.7,25.79,25.66,25.79,361400.0,17.1662,17.2263,17.1394,17.2263,361400.0
2010-07-07 09:30:00,25.94,25.94,25.76,25.92,91500.0,17.3265,17.3265,17.2062,17.3131,91500.0
2010-07-07 09:40:00,25.93,26.05,25.91,26.0,67900.0,17.3198,17.3999,17.3064,17.3665,67900.0
2010-07-07 09:50:00,26.01,26.08,25.98,26.07,127100.0,17.3732,17.42,17.3532,17.4133,127100.0
2010-07-07 10:00:00,26.07,26.17,26.07,26.12,108600.0,17.4133,17.4801,17.4133,17.4467,108600.0
2010-07-07 10:10:00,26.12,26.15,26.01,26.01,107000.0,17.4467,17.4667,17.3732,17.3732,107000.0
2010-07-07 10:20:00,26.01,26.01,25.97,25.98,67200.0,17.3732,17.3732,17.3465,17.3532,67200.0
2010-07-07 10:30:00,25.99,26.02,25.98,25.99,107900.0,17.3599,17.3799,17.3532,17.3599,107900.0
2010-07-07 10:40:00,25.99,26.02,25.96,26.02,114300.0,17.3599,17.3799,17.3398,17.3799,114300.0
2010-07-07 10:50:00,26.01,26.08,26.0,26.07,128300.0,17.3732,17.42,17.3665,17.4133,128300.0
2010-07-07 11:00:00,26.08,26.1,26.08,26.08,112400.0,17.42,17.4333,17.42,17.42,112400.0
2010-07-07 11:10:00,26.08,26.1,26.07,26.09,100300.0,17.42,17.4333,17.4133,17.4267,100300.0
2010-07-07 11:20:00,26.09,26.11,26.08,26.1,65600.0,17.4267,17.44,17.42,17.4333,65600.0
2010-07-07 11:30:00,26.1,26.15,26.08,26.13,93000.0,17.4333,17.4667,17.42,17.4534,93000.0
2010-07-07 11:40:00,26.12,26.13,26.01,26.04,58700.0,17.4467,17.4534,17.3732,17.3933,58700.0
2010-07-07 11:50:00,26.04,26.05,26.0,26.05,41400.0,17.3933,17.3999,17.3665,17.3999,41400.0
2010-07-07 12:00:00,26.05,26.1,26.04,26.1,86500.0,17.3999,17.4333,17.3933,17.4333,86500.0
2010-07-07 12:10:00,26.09,26.11,26.07,26.09,70200.0,17.4267,17.44,17.4133,17.4267,70200.0
2010-07-07 12:20:00,26.09,26.11,26.08,26.11,42900.0,17.4267,17.44,17.42,17.44,42900.0
2010-07-07 12:30:00,26.1,26.13,26.07,26.09,81300.0,17.4333,17.4534,17.4133,17.4267,81300.0
2010-07-07 12:40:00,26.09,26.11,26.08,26.09,64100.0,17.4267,17.44,17.42,17.4267,64100.0
2010-07-07 12:50:00,26.09,26.13,26.09,26.13,52000.0,17.4267,17.4534,17.4267,17.4534,52000.0
2010-07-07 13:00:00,26.12,26.13,26.08,26.1,40900.0,17.4467,17.4534,17.42,17.4333,40900.0
2010-07-07 13:10:00,26.1,26.24,26.1,26.2,82300.0,17.4333,17.5269,17.4333,17.5001,82300.0
2010-07-07 13:20:00,26.21,26.21,26.16,26.21,51400.0,17.5068,17.5068,17.4734,17.5068,51400.0
2010-07-07 13:30:00,26.21,26.21,26.18,26.18,24400.0,17.5068,17.5068,17.4868,17.4868,24400.0
2010-07-07 13:40:00,26.18,26.21,26.15,26.2,56600.0,17.4868,17.5068,17.4667,17.5001,56600.0
2010-07-07 13:50:00,26.21,26.23,26.17,26.19,70400.0,17.5068,17.5202,17.4801,17.4935,70400.0
2010-07-07 14:00:00,26.19,26.21,26.18,26.18,90800.0,17.4935,17.5068,17.4868,17.4868,90800.0
2010-07-07 14:10:00,26.18,26.2,26.17,26.18,44300.0,17.4868,17.5001,17.4801,17.4868,44300.0
2010-07-07 14:20:00,26.17,26.2,26.17,26.19,23800.0,17.4801,17.5001,17.4801,17.4935,23800.0
2010-07-07 14:30:00,26.2,26.2,26.18,26.19,57200.0,17.5001,17.5001,17.4868,17.4935,57200.0
2010-07-07 14:40:00,26.19,26.2,26.18,26.18,83800.0,17.4935,17.5001,17.4868,17.4868,83800.0
2010-07-07 14:50:00,26.18,26.29,26.18,26.29,113800.0,17.4868,17.5603,17.4868,17.5603,113800.0
2010-07-07 15:00:00,26.28,26.29,26.25,26.27,80300.0,17.5536,17.5603,17.5335,17.5469,80300.0
2010-07-07 15:10:00,26.28,26.35,26.28,26.32,184700.0,17.5536,17.6003,17.5536,17.5803,184700.0
2010-07-07 15:20:00,26.33,26.36,26.28,26.3,193900.0,17.587,17.607,17.5536,17.5669,193900.0
2010-07-07 15:30:00,26.29,26.35,26.28,26.31,399000.0,17.5603,17.6003,17.5536,17.5736,399000.0
2010-07-07 15:40:00,26.31,26.36,26.29,26.3,484700.0,17.5736,17.607,17.5603,17.5669,484700.0
2010-07-07 15:50:00,26.3,26.38,26.29,26.35,1093600.0,17.5669,17.6204,17.5603,17.6003,1093600.0
2010-07-08 09:30:00,26.63,26.76,26.54,26.73,209600.0,17.7874,17.8742,17.7272,17.8541,209600.0
2010-07-08 09:40:00,26.75,26.76,26.62,26.65,210700.0,17.8675,17.8742,17.7807,17.8007,210700.0
2010-07-08 09:50:00,26.66,26.67,26.58,26.6,84200.0,17.8074,17.8141,17.754,17.7673,84200.0
2010-07-08 10:00:00,26.6,26.61,26.51,26.52,85100.0,17.7673,17.774,17.7072,17.7139,85100.0
2010-07-08 10:10:00,26.53,26.56,26.52,26.56,71100.0,17.7206,17.7406,17.7139,17.7406,71100.0
2010-07-08 10:20:00,26.55,26.61,26.55,26.59,61400.0,17.7339,17.774,17.7339,17.7606,61400.0
2010-07-08 10:30:00,26.59,26.6,26.53,26.54,96900.0,17.7606,17.7673,17.7206,17.7272,96900.0
2010-07-08 10:40:00,26.54,26.55,26.48,26.54,155400.0,17.7272,17.7339,17.6872,17.7272,155400.0
2010-07-08 10:50:00,26.54,26.54,26.5,26.52,58100.0,17.7272,17.7272,17.7005,17.7139,58100.0
2010-07-08 11:00:00,26.52,26.56,26.5,26.55,61900.0,17.7139,17.7406,17.7005,17.7339,61900.0
2010-07-08 11:10:00,26.55,26.59,26.54,26.59,51100.0,17.7339,17.7606,17.7272,17.7606,51100.0
2010-07-08 11:20:00,26.58,26.63,26.55,26.58,59100.0,17.754,17.7874,17.7339,17.754,59100.0
2010-07-08 11:30:00,26.58,26.63,26.56,26.58,76100.0,17.754,17.7874,17.7406,17.754,76100.0
2010-07-08 11:40:00,26.58,26.6,26.55,26.59,53700.0,17.754,17.7673,17.7339,17.7606,53700.0
2010-07-08 11:50:00,26.59,26.59,26.55,26.57,31500.0,17.7606,17.7606,17.7339,17.7473,31500.0
2010-07-08 12:00:00,26.58,26.61,26.55,26.58,63100.0,17.754,17.774,17.7339,17.754,63100.0
2010-07-08 12:10:00,26.58,26.59,26.56,26.58,30500.0,17.754,17.7606,17.7406,17.754,30500.0
2010-07-08 12:20:00,26.57,26.6,26.57,26.59,34000.0,17.7473,17.7673,17.7473,17.7606,34000.0
2010-07-08 12:30:00,26.59,26.6,26.58,26.6,46600.0,17.7606,17.7673,17.754,17.7673,46600.0
2010-07-08 12:40:00,26.6,26.64,26.58,26.64,98300.0,17.7673,17.794,17.754,17.794,98300.0
2010-07-08 12:50:00,26.64,26.64,26.57,26.58,53200.0,17.794,17.794,17.7473,17.754,53200.0
2010-07-08 13:00:00,26.59,26.65,26.57,26.61,57600.0,17.7606,17.8007,17.7473,17.774,57600.0
2010-07-08 13:10:00,26.61,26.63,26.58,26.59,38200.0,17.774,17.7874,17.754,17.7606,38200.0
2010-07-08 13:20:00,26.59,26.6,26.58,26.59,27200.0,17.7606,17.7673,17.754,17.7606,27200.0
2010-07-08 13:30:00,26.59,26.62,26.59,26.59,97700.0,17.7606,17.7807,17.7606,17.7606,97700.0
2010-07-08 13:40:00,26.6,26.62,26.59,26.62,36500.0,17.7673,17.7807,17.7606,17.7807,36500.0
2010-07-08 13:50:00,26.62,26.63,26.57,26.59,52100.0,17.7807,17.7874,17.7473,17.7606,52100.0
2010-07-08 14:00:00,26.58,26.61,26.57,26.6,73500.0,17.754,17.774,17.7473,17.7673,73500.0
2010-07-08 14:10:00,26.59,26.6,26.55,26.6,87800.0,17.7606,17.7673,17.7339,17.7673,87800.0
2010-07-08 14:20:00,26.6,26.61,26.57,26.6,95200.0,17.7673,17.774,17.7473,17.7673,95200.0
2010-07-08 14:30:00,26.6,26.61,26.59,26.61,46200.0,17.7673,17.774,17.7606,17.774,46200.0
2010-07-08 14:40:00,26.6,26.65,26.6,26.65,37200.0,17.7673,17.8007,17.7673,17.8007,37200.0
2010-07-08 14:50:00,26.65,26.65,26.64,26.65,80200.0,17.8007,17.8007,17.794,17.8007,80200.0
2010-07-08 15:00:00,26.65,26.66,26.58,26.58,114600.0,17.8007,17.8074,17.754,17.754,114600.0
2010-07-08 15:10:00,26.58,26.62,26.56,26.62,87200.0,17.754,17.7807,17.7406,17.7807,87200.0
2010-07-08 15:20:00,26.62,26.65,26.6,26.65,91400.0,17.7807,17.8007,17.7673,17.8007,91400.0
2010-07-08 15:30:00,26.65,26.7,26.65,26.7,130000.0,17.8007,17.8341,17.8007,17.8341,130000.0
2010-07-08 15:40:00,26.7,26.76,26.69,26.71,253800.0,17.8341,17.8742,17.8274,17.8408,253800.0
2010-07-08 15:50:00,26.71,26.73,26.69,26.71,516800.0,17.8408,17.8541,17.8274,17.8408,516800.0
2010-07-09 09:30:00,26.71,26.76,26.5,26.52,227100.0,17.8408,17.8742,17.7005,17.7139,227100.0
2010-07-09 09:40:00,26.52,26.53,26.47,26.5,107200.0,17.7139,17.7206,17.6805,17.7005,107200.0
2010-07-09 09:50:00,26.5,26.52,26.4,26.41,97900.0,17.7005,17.7139,17.6337,17.6404,97900.0
2010-07-09 10:00:00,26.4,26.47,26.4,26.45,132600.0,17.6337,17.6805,17.6337,17.6671,132600.0
2010-07-09 10:10:00,26.45,26.45,26.42,26.42,102900.0,17.6671,17.6671,17.6471,17.6471,102900.0
2010-07-09 10:20:00,26.43,26.46,26.41,26.41,125200.0,17.6538,17.6738,17.6404,17.6404,125200.0
2010-07-09 10:30:00,26.41,26.41,26.36,26.38,146000.0,17.6404,17.6404,17.607,17.6204,146000.0
2010-07-09 10:40:00,26.38,26.4,26.33,26.36,156000.0,17.6204,17.6337,17.587,17.607,156000.0
2010-07-09 10:50:00,26.36,26.39,26.33,26.34,75400.0,17.607,17.627,17.587,17.5936,75400.0
2010-07-09 11:00:00,26.33,26.33,26.22,26.23,78400.0,17.587,17.587,17.5135,17.5202,78400.0
2010-07-09 11:10:00,26.23,26.26,26.21,26.23,89300.0,17.5202,17.5402,17.5068,17.5202,89300.0
2010-07-09 11:20:00,26.23,26.23,26.22,26.22,20200.0,17.5202,17.5202,17.5135,17.5135,20200.0
2010-07-09 11:30:00,26.23,26.27,26.22,26.26,74500.0,17.5202,17.5469,17.5135,17.5402,74500.0
2010-07-09 11:40:00,26.26,26.32,26.26,26.32,55700.0,17.5402,17.5803,17.5402,17.5803,55700.0
2010-07-09 11:50:00,26.33,26.35,26.3,26.3,77300.0,17.587,17.6003,17.5669,17.5669,77300.0
2010-07-09 12:00:00,26.3,26.33,26.3,26.32,53900.0,17.5669,17.587,17.5669,17.5803,53900.0
2010-07-09 12:10:00,26.31,26.34,26.31,26.31,38300.0,17.5736,17.5936,17.5736,17.5736,38300.0
2010-07-09 12:20:00,26.31,26.34,26.31,26.33,47600.0,17.5736,17.5936,17.5736,17.587,47600.0
2010-07-09 12:30:00,26.33,26.33,26.25,26.26,89700.0,17.587,17.587,17.5335,17.5402,89700.0
2010-07-09 12:40:00,26.25,26.33,26.25,26.33,52300.0,17.5335,17.587,17.5335,17.587,52300.0
2010-07-09 12:50:00,26.33,26.36,26.33,26.36,24400.0,17.587,17.607,17.587,17.607,24400.0
2010-07-09 13:00:00,26.35,26.4,26.35,26.4,70300.0,17.6003,17.6337,17.6003,17.6337,70300.0
2010-07-09 13:10:00,26.4,26.4,26.38,26.39,69700.0,17.6337,17.6337,17.6204,17.627,69700.0
2010-07-09 13:20:00,26.38,26.42,26.38,26.42,117500.0,17.6204,17.6471,17.6204,17.6471,117500.0
2010-07-09 13:30:00,26.41,26.42,26.38,26.39,60500.0,17.6404,17.6471,17.6204,17.627,60500.0
2010-07-09 13:40:00,26.39,26.44,26.39,26.39,50100.0,17.627,17.6604,17.627,17.627,50100.0
2010-07-09 13:50:00,26.39,26.49,26.39,26.49,298300.0,17.627,17.6938,17.627,17.6938,298300.0
2010-07-09 14:00:00,26.49,26.56,26.48,26.54,100700.0,17.6938,17.7406,17.6872,17.7272,100700.0
2010-07-09 14:10:00,26.54,26.54,26.48,26.5,47300.0,17.7272,17.7272,17.6872,17.7005,47300.0
2010-07-09 14:20:00,26.49,26.49,26.46,26.47,43800.0,17.6938,17.6938,17.6738,17.6805,43800.0
2010-07-09 14:30:00,26.47,26.57,26.46,26.57,143300.0,17.6805,17.7473,17.6738,17.7473,143300.0
2010-07-09 14:40:00,26.58,26.71,26.57,26.69,244000.0,17.754,17.8408,17.7473,17.8274,244000.0
2010-07-09 14:50:00,26.69,26.7,26.62,26.7,181200.0,17.8274,17.8341,17.7807,17.8341,181200.0
2010-07-09 15:00:00,26.7,26.71,26.67,26.68,92800.0,17.8341,17.8408,17.8141,17.8207,92800.0
2010-07-09 15:10:00,26.68,26.8,26.67,26.76,231300.0,17.8207,17.9009,17.8141,17.8742,231300.0
2010-07-09 15:20:00,26.76,26.77,26.68,26.69,130200.0,17.8742,17.8809,17.8207,17.8274,130200.0
2010-07-09 15:30:00,26.69,26.74,26.67,26.73,130600.0,17.8274,17.8608,17.8141,17.8541,130600.0
2010-07-09 15:40:00,26.74,26.77,26.7,26.73,227800.0,17.8608,17.8809,17.8341,17.8541,227800.0
2010-07-09 15:50:00,26.73,26.76,26.71,26.74,380200.0,17.8541,17.8742,17.8408,17.8608,380200.0
2010-07-12 09:30:00,26.61,26.71,26.49,26.64,137100.0,17.774,17.8408,17.6938,17.794,137100.0
2010-07-12 09:40:00,26.64,26.69,26.6,26.61,61400.0,17.794,17.8274,17.7673,17.774,61400.0
2010-07-12 09:50:00,26.62,26.65,26.6,26.65,39100.0,17.7807,17.8007,17.7673,17.8007,39100.0
2010-07-12 10:00:00,26.65,26.7,26.64,26.65,39100.0,17.8007,17.8341,17.794,17.8007,39100.0
2010-07-12 10:10:00,26.65,26.71,26.63,26.71,43700.0,17.8007,17.8408,17.7874,17.8408,43700.0
2010-07-12 10:20:00,26.71,26.72,26.67,26.68,33800.0,17.8408,17.8475,17.8141,17.8207,33800.0
2010-07-12 10:30:00,26.68,26.69,26.65,26.69,23000.0,17.8207,17.8274,17.8007,17.8274,23000.0
2010-07-12 10:40:00,26.69,26.7,26.62,26.65,74400.0,17.8274,17.8341,17.7807,17.8007,74400.0
2010-07-12 10:50:00,26.64,26.65,26.61,26.63,33200.0,17.794,17.8007,17.774,17.7874,33200.0
2010-07-12 11:00:00,26.62,26.63,26.51,26.51,223500.0,17.7807,17.7874,17.7072,17.7072,223500.0
2010-07-12 11:10:00,26.51,26.56,26.5,26.56,43800.0,17.7072,17.7406,17.7005,17.7406,43800.0
2010-07-12 11:20:00,26.56,26.59,26.55,26.59,19000.0,17.7406,17.7606,17.7339,17.7606,19000.0
2010-07-12 11:30:00,26.58,26.61,26.57,26.59,41600.0,17.754,17.774,17.7473,17.7606,41600.0
2010-07-12 11:40:00,26.59,26.64,26.59,26.63,26900.0,17.7606,17.794,17.7606,17.7874,26900.0
2010-07-12 11:50:00,26.63,26.64,26.61,26.63,39000.0,17.7874,17.794,17.774,17.7874,39000.0
2010-07-12 12:00:00,26.62,26.67,26.62,26.66,28400.0,17.7807,17.8141,17.7807,17.8074,28400.0
2010-07-12 12:10:00,26.66,26.66,26.65,26.66,11700.0,17.8074,17.8074,17.8007,17.8074,11700.0
2010-07-12 12:20:00,26.65,26.66,26.58,26.58,26100.0,17.8007,17.8074,17.754,17.754,26100.0
2010-07-12 12:30:00,26.58,26.64,26.58,26.64,24100.0,17.754,17.794,17.754,17.794,24100.0
2010-07-12 12:40:00,26.64,26.64,26.58,26.6,35000.0,17.794,17.794,17.754,17.7673,35000.0
2010-07-12 12:50:00,26.59,26.6,26.57,26.57,20300.0,17.7606,17.7673,17.7473,17.7473,20300.0
2010-07-12 13:00:00,26.56,26.57,26.52,26.54,26100.0,17.7406,17.7473,17.7139,17.7272,26100.0
2010-07-12 13:10:00,26.53,26.6,26.52,26.58,29600.0,17.7206,17.7673,17.7139,17.754,29600.0
2010-07-12 13:20:00,26.58,26.61,26.57,26.61,22500.0,17.754,17.774,17.7473,17.774,22500.0
2010-07-12 13:30:00,26.6,26.61,26.57,26.58,40800.0,17.7673,17.774,17.7473,17.754,40800.0
2010-07-12 13:40:00,26.59,26.61,26.58,26.6,20100.0,17.7606,17.774,17.754,17.7673,20100.0
2010-07-12 13:50:00,26.6,26.67,26.6,26.67,37900.0,17.7673,17.8141,17.7673,17.8141,37900.0
2010-07-12 14:00:00,26.67,26.67,26.58,26.59,41500.0,17.8141,17.8141,17.754,17.7606,41500.0
2010-07-12 14:10:00,26.6,26.61,26.54,26.54,35600.0,17.7673,17.774,17.7272,17.7272,35600.0
2010-07-12 14:20:00,26.55,26.59,26.54,26.56,88600.0,17.7339,17.7606,17.7272,17.7406,88600.0
2010-07-12 14:30:00,26.57,26.58,26.56,26.57,27700.0,17.7473,17.754,17.7406,17.7473,27700.0
2010-07-12 14:40:00,26.56,26.61,26.56,26.61,47800.0,17.7406,17.774,17.7406,17.774,47800.0
2010-07-12 14:50:00,26.6,26.62,26.58,26.6,47100.0,17.7673,17.7807,17.754,17.7673,47100.0
2010-07-12 15:00:00,26.6,26.6,26.57,26.57,41700.0,17.7673,17.7673,17.7473,17.7473,41700.0
2010-07-12 15:10:00,26.57,26.63,26.57,26.62,53700.0,17.7473,17.7874,17.7473,17.7807,53700.0
2010-07-12 15:20:00,26.62,26.66,26.62,26.64,59400.0,17.7807,17.8074,17.7807,17.794,59400.0
2010-07-12 15:30:00,26.65,26.69,26.64,26.69,138300.0,17.8007,17.8274,17.794,17.8274,138300.0
2010-07-12 15:40:00,26.69,26.72,26.65,26.66,338200.0,17.8274,17.8475,17.8007,17.8074,338200.0
2010-07-12 15:50:00,26.66,26.69,26.62,26.68,464500.0,17.8074,17.8274,17.7807,17.8207,464500.0
2010-07-13 09:30:00,26.87,26.87,26.8,26.81,131200.0,17.9477,17.9477,17.9009,17.9076,131200.0
2010-07-13 09:40:00,26.82,27.1,26.82,27.1,219800.0,17.9143,18.1013,17.9143,18.1013,219800.0
2010-07-13 09:50:00,27.1,27.2,27.1,27.19,215200.0,18.1013,18.1681,18.1013,18.1614,215200.0
2010-07-13 10:00:00,27.19,27.22,27.13,27.16,127600.0,18.1614,18.1814,18.1213,18.1414,127600.0
2010-07-13 10:10:00,27.15,27.25,27.15,27.24,91500.0,18.1347,18.2015,18.1347,18.1948,91500.0
2010-07-13 10:20:00,27.24,27.25,27.2,27.2,110200.0,18.1948,18.2015,18.1681,18.1681,110200.0
2010-07-13 10:30:00,27.2,27.2,27.09,27.1,104200.0,18.1681,18.1681,18.0946,18.1013,104200.0
2010-07-13 10:40:00,27.1,27.15,27.08,27.15,83800.0,18.1013,18.1347,18.0879,18.1347,83800.0
2010-07-13 10:50:00,27.15,27.22,27.14,27.15,92300.0,18.1347,18.1814,18.128,18.1347,92300.0
2010-07-13 11:00:00,27.15,27.15,27.08,27.08,80000.0,18.1347,18.1347,18.0879,18.0879,80000.0
2010-07-13 11:10:00,27.08,27.12,27.07,27.08,51500.0,18.0879,18.1146,18.0812,18.0879,51500.0
2010-07-13 11:20:00,27.08,27.12,27.06,27.12,53800.0,18.0879,18.1146,18.0746,18.1146,53800.0
2010-07-13 11:30:00,27.11,27.21,27.1,27.16,69300.0,18.108,18.1748,18.1013,18.1414,69300.0
2010-07-13 11:40:00,27.16,27.17,27.12,27.14,96200.0,18.1414,18.148,18.1146,18.128,96200.0
2010-07-13 11:50:00,27.15,27.16,27.08,27.08,56500.0,18.1347,18.1414,18.0879,18.0879,56500.0
2010-07-13 12:00:00,27.08,27.1,27.04,27.06,93800.0,18.0879,18.1013,18.0612,18.0746,93800.0
2010-07-13 12:10:00,27.06,27.09,27.04,27.04,73200.0,18.0746,18.0946,18.0612,18.0612,73200.0
2010-07-13 12:20:00,27.05,27.05,26.99,26.99,42700.0,18.0679,18.0679,18.0278,18.0278,42700.0
2010-07-13 12:30:00,27.0,27.04,26.99,27.01,55100.0,18.0345,18.0612,18.0278,18.0412,55100.0
2010-07-13 12:40:00,27.02,27.03,26.99,27.01,37400.0,18.0478,18.0545,18.0278,18.0412,37400.0
2010-07-13 12:50:00,27.01,27.02,26.98,26.99,40400.0,18.0412,18.0478,18.0211,18.0278,40400.0
2010-07-13 13:00:00,26.99,26.99,26.96,26.97,47400.0,18.0278,18.0278,18.0078,18.0145,47400.0
2010-07-13 13:10:00,26.97,26.97,26.87,26.88,58900.0,18.0145,18.0145,17.9477,17.9543,58900.0
2010-07-13 13:20:00,26.88,26.9,26.87,26.9,28400.0,17.9543,17.9677,17.9477,17.9677,28400.0
2010-07-13 13:30:00,26.89,26.91,26.88,26.9,54000.0,17.961,17.9744,17.9543,17.9677,54000.0
2010-07-13 13:40:00,26.91,26.91,26.83,26.83,150500.0,17.9744,17.9744,17.9209,17.9209,150500.0
2010-07-13 13:50:00,26.83,26.84,26.81,26.83,60700.0,17.9209,17.9276,17.9076,17.9209,60700.0
2010-07-13 14:00:00,26.83,26.88,26.82,26.86,46700.0,17.9209,17.9543,17.9143,17.941,46700.0
2010-07-13 14:10:00,26.86,26.87,26.83,26.84,58300.0,17.941,17.9477,17.9209,17.9276,58300.0
2010-07-13 14:20:00,26.85,26.86,26.82,26.83,87100.0,17.9343,17.941,17.9143,17.9209,87100.0
2010-07-13 14:30:00,26.84,26.9,26.83,26.89,76800.0,17.9276,17.9677,17.9209,17.961,76800.0
2010-07-13 14:40:00,26.89,26.9,26.87,26.87,45700.0,17.961,17.9677,17.9477,17.9477,45700.0
2010-07-13 14:50:00,26.87,26.93,26.86,26.93,114600.0,17.9477,17.9877,17.941,17.9877,114600.0
2010-07-13 15:00:00,26.92,26.98,26.92,26.96,121200.0,17.9811,18.0211,17.9811,18.0078,121200.0
2010-07-13 15:10:00,26.96,26.99,26.94,26.97,78900.0,18.0078,18.0278,17.9944,18.0145,78900.0
2010-07-13 15:20:00,26.98,27.01,26.97,26.99,150000.0,18.0211,18.0412,18.0145,18.0278,150000.0
2010-07-13 15:30:00,26.98,26.99,26.94,26.96,156500.0,18.0211,18.0278,17.9944,18.0078,156500.0
2010-07-13 15:40:00,26.97,27.04,26.96,26.98,247300.0,18.0145,18.0612,18.0078,18.0211,247300.0
2010-07-13 15:50:00,26.99,27.0,26.95,26.97,421500.0,18.0278,18.0345,18.0011,18.0145,421500.0
2010-07-14 09:30:00,26.84,26.94,26.68,26.83,92200.0,17.9276,17.9944,17.8207,17.9209,92200.0
2010-07-14 09:40:00,26.83,26.94,26.82,26.91,51400.0,17.9209,17.9944,17.9143,17.9744,51400.0
2010-07-14 09:50:00,26.91,26.91,26.81,26.84,40900.0,17.9744,17.9744,17.9076,17.9276,40900.0
2010-07-14 10:00:00,26.84,26.87,26.76,26.85,66800.0,17.9276,17.9477,17.8742,17.9343,66800.0
2010-07-14 10:10:00,26.84,26.84,26.79,26.81,43900.0,17.9276,17.9276,17.8942,17.9076,43900.0
2010-07-14 10:20:00,26.8,26.87,26.79,26.86,52600.0,17.9009,17.9477,17.8942,17.941,52600.0
2010-07-14 10:30:00,26.86,26.89,26.8,26.8,67800.0,17.941,17.961,17.9009,17.9009,67800.0
2010-07-14 10:40:00,26.8,26.82,26.79,26.79,44300.0,17.9009,17.9143,17.8942,17.8942,44300.0
2010-07-14 10:50:00,26.79,26.81,26.74,26.81,48900.0,17.8942,17.9076,17.8608,17.9076,48900.0
2010-07-14 11:00:00,26.81,26.89,26.78,26.83,130500.0,17.9076,17.961,17.8875,17.9209,130500.0
2010-07-14 11:10:00,26.82,26.86,26.8,26.85,40700.0,17.9143,17.941,17.9009,17.9343,40700.0
2010-07-14 11:20:00,26.86,26.91,26.85,26.9,80700.0,17.941,17.9744,17.9343,17.9677,80700.0
2010-07-14 11:30:00,26.9,26.94,26.88,26.93,33500.0,17.9677,17.9944,17.9543,17.9877,33500.0
2010-07-14 11:40:00,26.93,26.99,26.93,26.99,53500.0,17.9877,18.0278,17.9877,18.0278,53500.0
2010-07-14 11:50:00,26.99,27.0,26.98,27.0,29100.0,18.0278,18.0345,18.0211,18.0345,29100.0
2010-07-14 12:00:00,26.99,27.05,26.99,27.05,78500.0,18.0278,18.0679,18.0278,18.0679,78500.0
2010-07-14 12:10:00,27.06,27.1,27.04,27.09,85000.0,18.0746,18.1013,18.0612,18.0946,85000.0
2010-07-14 12:20:00,27.09,27.12,27.06,27.06,47100.0,18.0946,18.1146,18.0746,18.0746,47100.0
2010-07-14 12:30:00,27.05,27.06,27.01,27.02,28200.0,18.0679,18.0746,18.0412,18.0478,28200.0
2010-07-14 12:40:00,27.02,27.02,26.99,27.0,40900.0,18.0478,18.0478,18.0278,18.0345,40900.0
2010-07-14 12:50:00,27.0,27.02,26.98,26.99,64700.0,18.0345,18.0478,18.0211,18.0278,64700.0
2010-07-14 13:00:00,26.99,26.99,26.93,26.95,43100.0,18.0278,18.0278,17.9877,18.0011,43100.0
2010-07-14 13:10:00,26.95,26.96,26.94,26.96,21700.0,18.0011,18.0078,17.9944,18.0078,21700.0
2010-07-14 13:20:00,26.97,26.98,26.95,26.98,41600.0,18.0145,18.0211,18.0011,18.0211,41600.0
2010-07-14 13:30:00,26.97,27.0,26.95,26.95,41100.0,18.0145,18.0345,18.0011,18.0011,41100.0
2010-07-14 13:40:00,26.95,26.96,26.91,26.92,88500.0,18.0011,18.0078,17.9744,17.9811,88500.0
2010-07-14 13:50:00,26.92,26.92,26.89,26.9,31400.0,17.9811,17.9811,17.961,17.9677,31400.0
2010-07-14 14:00:00,26.9,26.91,26.85,26.9,216500.0,17.9677,17.9744,17.9343,17.9677,216500.0
2010-07-14 14:10:00,26.9,26.9,26.84,26.85,43500.0,17.9677,17.9677,17.9276,17.9343,43500.0
2010-07-14 14:20:00,26.85,26.86,26.77,26.77,83900.0,17.9343,17.941,17.8809,17.8809,83900.0
2010-07-14 14:30:00,26.78,26.79,26.76,26.77,73000.0,17.8875,17.8942,17.8742,17.8809,73000.0
2010-07-14 14:40:00,26.77,26.77,26.74,26.75,67500.0,17.8809,17.8809,17.8608,17.8675,67500.0
2010-07-14 14:50:00,26.76,26.79,26.72,26.79,71000.0,17.8742,17.8942,17.8475,17.8942,71000.0
2010-07-14 15:00:00,26.79,26.84,26.77,26.77,56300.0,17.8942,17.9276,17.8809,17.8809,56300.0
2010-07-14 15:10:00,26.77,26.79,26.73,26.78,106900.0,17.8809,17.8942,17.8541,17.8875,106900.0
2010-07-14 15:20:00,26.79,26.82,26.77,26.82,94500.0,17.8942,17.9143,17.8809,17.9143,94500.0
2010-07-14 15:30:00,26.81,26.83,26.8,26.82,77800.0,17.9076,17.9209,17.9009,17.9143,77800.0
2010-07-14 15:40:00,26.81,26.82,26.77,26.81,168000.0,17.9076,17.9143,17.8809,17.9076,168000.0
2010-07-14 15:50:00,26.81,26.9,26.81,26.9,345600.0,17.9076,17.9677,17.9076,17.9677,345600.0
2010-07-15 09:30:00,26.64,26.99,26.63,26.88,64000.0,17.794,18.0278,17.7874,17.9543,64000.0
2010-07-15 09:40:00,26.88,26.94,26.85,26.89,45400.0,17.9543,17.9944,17.9343,17.961,45400.0
2010-07-15 09:50:00,26.89,26.95,26.84,26.93,67100.0,17.961,18.0011,17.9276,17.9877,67100.0
2010-07-15 10:00:00,26.92,26.92,26.69,26.73,170000.0,17.9811,17.9811,17.8274,17.8541,170000.0
2010-07-15 10:10:00,26.72,26.73,26.67,26.68,48400.0,17.8475,17.8541,17.8141,17.8207,48400.0
2010-07-15 10:20:00,26.68,26.68,26.57,26.59,77100.0,17.8207,17.8207,17.7473,17.7606,77100.0
2010-07-15 10:30:00,26.59,26.6,26.57,26.6,62300.0,17.7606,17.7673,17.7473,17.7673,62300.0
2010-07-15 10:40:00,26.6,26.66,26.58,26.63,117100.0,17.7673,17.8074,17.754,17.7874,117100.0
2010-07-15 10:50:00,26.63,26.65,26.58,26.6,67100.0,17.7874,17.8007,17.754,17.7673,67100.0
2010-07-15 11:00:00,26.6,26.63,26.57,26.62,48600.0,17.7673,17.7874,17.7473,17.7807,48600.0
2010-07-15 11:10:00,26.62,26.67,26.62,26.64,37200.0,17.7807,17.8141,17.7807,17.794,37200.0
2010-07-15 11:20:00,26.65,26.67,26.62,26.65,49200.0,17.8007,17.8141,17.7807,17.8007,49200.0
2010-07-15 11:30:00,26.65,26.67,26.64,26.66,45300.0,17.8007,17.8141,17.794,17.8074,45300.0
2010-07-15 11:40:00,26.65,26.65,26.6,26.61,56700.0,17.8007,17.8007,17.7673,17.774,56700.0
2010-07-15 11:50:00,26.61,26.65,26.58,26.59,51600.0,17.774,17.8007,17.754,17.7606,51600.0
2010-07-15 12:00:00,26.6,26.61,26.56,26.57,40600.0,17.7673,17.774,17.7406,17.7473,40600.0
2010-07-15 12:10:00,26.57,26.58,26.54,26.55,136900.0,17.7473,17.754,17.7272,17.7339,136900.0
2010-07-15 12:20:00,26.55,26.58,26.55,26.58,26600.0,17.7339,17.754,17.7339,17.754,26600.0
2010-07-15 12:30:00,26.58,26.63,26.57,26.63,24700.0,17.754,17.7874,17.7473,17.7874,24700.0
2010-07-15 12:40:00,26.63,26.64,26.62,26.64,15700.0,17.7874,17.794,17.7807,17.794,15700.0
2010-07-15 12:50:00,26.64,26.73,26.64,26.67,58700.0,17.794,17.8541,17.794,17.8141,58700.0
2010-07-15 13:00:00,26.67,26.71,26.66,26.7,26300.0,17.8141,17.8408,17.8074,17.8341,26300.0
2010-07-15 13:10:00,26.7,26.75,26.69,26.74,19300.0,17.8341,17.8675,17.8274,17.8608,19300.0
2010-07-15 13:20:00,26.74,26.83,26.74,26.83,56500.0,17.8608,17.9209,17.8608,17.9209,56500.0
2010-07-15 13:30:00,26.83,26.85,26.8,26.8,61900.0,17.9209,17.9343,17.9009,17.9009,61900.0
2010-07-15 13:40:00,26.81,26.81,26.79,26.8,65300.0,17.9076,17.9076,17.8942,17.9009,65300.0
2010-07-15 13:50:00,26.79,26.83,26.78,26.82,137700.0,17.8942,17.9209,17.8875,17.9143,137700.0
2010-07-15 14:00:00,26.82,26.85,26.79,26.8,69300.0,17.9143,17.9343,17.8942,17.9009,69300.0
2010-07-15 14:10:00,26.8,26.84,26.79,26.83,39500.0,17.9009,17.9276,17.8942,17.9209,39500.0
2010-07-15 14:20:00,26.84,26.85,26.78,26.82,40400.0,17.9276,17.9343,17.8875,17.9143,40400.0
2010-07-15 14:30:00,26.82,26.84,26.77,26.79,45400.0,17.9143,17.9276,17.8809,17.8942,45400.0
2010-07-15 14:40:00,26.8,26.8,26.76,26.79,49100.0,17.9009,17.9009,17.8742,17.8942,49100.0
2010-07-15 14:50:00,26.78,26.8,26.76,26.77,58400.0,17.8875,17.9009,17.8742,17.8809,58400.0
2010-07-15 15:00:00,26.78,26.81,26.75,26.76,86800.0,17.8875,17.9076,17.8675,17.8742,86800.0
2010-07-15 15:10:00,26.75,26.75,26.69,26.71,91900.0,17.8675,17.8675,17.8274,17.8408,91900.0
2010-07-15 15:20:00,26.7,26.74,26.67,26.74,107300.0,17.8341,17.8608,17.8141,17.8608,107300.0
2010-07-15 15:30:00,26.74,26.82,26.73,26.8,225500.0,17.8608,17.9143,17.8541,17.9009,225500.0
2010-07-15 15:40:00,26.8,26.9,26.79,26.89,330200.0,17.9009,17.9677,17.8942,17.961,330200.0
2010-07-15 15:50:00,26.88,26.93,26.85,26.85,513700.0,17.9543,17.9877,17.9343,17.9343,513700.0
2010-07-16 09:30:00,27.05,27.42,26.97,27.26,988200.0,18.0679,18.315,18.0145,18.2082,988200.0
2010-07-16 09:40:00,27.26,27.5,27.26,27.4,392900.0,18.2082,18.3685,18.2082,18.3017,392900.0
2010-07-16 09:50:00,27.39,27.4,27.04,27.09,489800.0,18.295,18.3017,18.0612,18.0946,489800.0
2010-07-16 10:00:00,27.09,27.1,27.0,27.02,257000.0,18.0946,18.1013,18.0345,18.0478,257000.0
2010-07-16 10:10:00,27.03,27.2,27.0,27.19,240300.0,18.0545,18.1681,18.0345,18.1614,240300.0
2010-07-16 10:20:00,27.2,27.22,27.13,27.15,195300.0,18.1681,18.1814,18.1213,18.1347,195300.0
2010-07-16 10:30:00,27.16,27.23,27.13,27.19,117200.0,18.1414,18.1881,18.1213,18.1614,117200.0
2010-07-16 10:40:00,27.18,27.22,27.16,27.18,198700.0,18.1547,18.1814,18.1414,18.1547,198700.0
2010-07-16 10:50:00,27.17,27.29,27.14,27.26,122000.0,18.148,18.2282,18.128,18.2082,122000.0
2010-07-16 11:00:00,27.27,27.27,27.15,27.2,311600.0,18.2148,18.2148,18.1347,18.1681,311600.0
2010-07-16 11:10:00,27.2,27.22,27.1,27.11,167100.0,18.1681,18.1814,18.1013,18.108,167100.0
2010-07-16 11:20:00,27.1,27.11,26.98,27.06,81700.0,18.1013,18.108,18.0211,18.0746,81700.0
2010-07-16 11:30:00,27.06,27.06,26.98,27.03,51800.0,18.0746,18.0746,18.0211,18.0545,51800.0
2010-07-16 11:40:00,27.03,27.05,27.0,27.01,34100.0,18.0545,18.0679,18.0345,18.0412,34100.0
2010-07-16 11:50:00,27.01,27.02,26.98,27.01,46300.0,18.0412,18.0478,18.0211,18.0412,46300.0
2010-07-16 12:00:00,27.01,27.05,26.99,27.02,82700.0,18.0412,18.0679,18.0278,18.0478,82700.0
2010-07-16 12:10:00,27.03,27.05,26.98,27.0,45000.0,18.0545,18.0679,18.0211,18.0345,45000.0
2010-07-16 12:20:00,27.0,27.03,26.99,27.0,68900.0,18.0345,18.0545,18.0278,18.0345,68900.0
2010-07-16 12:30:00,26.99,27.01,26.98,26.99,55600.0,18.0278,18.0412,18.0211,18.0278,55600.0
2010-07-16 12:40:00,26.99,27.01,26.96,26.98,59700.0,18.0278,18.0412,18.0078,18.0211,59700.0
2010-07-16 12:50:00,26.98,26.99,26.91,26.93,65300.0,18.0211,18.0278,17.9744,17.9877,65300.0
2010-07-16 13:00:00,26.92,26.93,26.87,26.9,88600.0,17.9811,17.9877,17.9477,17.9677,88600.0
2010-07-16 13:10:00,26.9,26.91,26.87,26.9,100100.0,17.9677,17.9744,17.9477,17.9677,100100.0
2010-07-16 13:20:00,26.9,26.91,26.85,26.86,59000.0,17.9677,17.9744,17.9343,17.941,59000.0
2010-07-16 13:30:00,26.87,26.94,26.87,26.88,118300.0,17.9477,17.9944,17.9477,17.9543,118300.0
2010-07-16 13:40:00,26.88,26.94,26.84,26.93,112300.0,17.9543,17.9944,17.9276,17.9877,112300.0
2010-07-16 13:50:00,26.93,26.94,26.89,26.93,47800.0,17.9877,17.9944,17.961,17.9877,47800.0
2010-07-16 14:00:00,26.93,26.97,26.91,26.96,61900.0,17.9877,18.0145,17.9744,18.0078,61900.0
2010-07-16 14:10:00,26.96,26.99,26.92,26.92,77100.0,18.0078,18.0278,17.9811,17.9811,77100.0
2010-07-16 14:20:00,26.93,26.93,26.89,26.89,78000.0,17.9877,17.9877,17.961,17.961,78000.0
2010-07-16 14:30:00,26.89,26.91,26.84,26.86,60600.0,17.961,17.9744,17.9276,17.941,60600.0
2010-07-16 14:40:00,26.86,26.9,26.84,26.9,36000.0,17.941,17.9677,17.9276,17.9677,36000.0
2010-07-16 14:50:00,26.9,26.9,26.83,26.84,91000.0,17.9677,17.9677,17.9209,17.9276,91000.0
2010-07-16 15:00:00,26.85,26.86,26.81,26.81,113700.0,17.9343,17.941,17.9076,17.9076,113700.0
2010-07-16 15:10:00,26.82,26.82,26.78,26.8,94800.0,17.9143,17.9143,17.8875,17.9009,94800.0
2010-07-16 15:20:00,26.8,26.8,26.73,26.74,83200.0,17.9009,17.9009,17.8541,17.8608,83200.0
2010-07-16 15:30:00,26.75,26.82,26.73,26.76,285500.0,17.8675,17.9143,17.8541,17.8742,285500.0
2010-07-16 15:40:00,26.76,26.83,26.74,26.74,327900.0,17.8742,17.9209,17.8608,17.8608,327900.0
2010-07-16 15:50:00,26.74,26.81,26.73,26.75,731700.0,17.8608,17.9076,17.8541,17.8675,731700.0
2010-07-19 09:30:00,26.95,26.95,26.76,26.8,160200.0,18.0011,18.0011,17.8742,17.9009,160200.0
2010-07-19 09:40:00,26.79,26.84,26.76,26.84,104600.0,17.8942,17.9276,17.8742,17.9276,104600.0
2010-07-19 09:50:00,26.83,26.84,26.79,26.79,70900.0,17.9209,17.9276,17.8942,17.8942,70900.0
2010-07-19 10:00:00,26.79,26.82,26.76,26.8,97700.0,17.8942,17.9143,17.8742,17.9009,97700.0
2010-07-19 10:10:00,26.79,26.81,26.76,26.78,87000.0,17.8942,17.9076,17.8742,17.8875,87000.0
2010-07-19 10:20:00,26.78,26.79,26.73,26.73,114100.0,17.8875,17.8942,17.8541,17.8541,114100.0
2010-07-19 10:30:00,26.73,26.75,26.7,26.7,80800.0,17.8541,17.8675,17.8341,17.8341,80800.0
2010-07-19 10:40:00,26.7,26.71,26.66,26.67,81400.0,17.8341,17.8408,17.8074,17.8141,81400.0
2010-07-19 10:50:00,26.66,26.73,26.6,26.73,99900.0,17.8074,17.8541,17.7673,17.8541,99900.0
2010-07-19 11:00:00,26.73,26.78,26.71,26.75,84100.0,17.8541,17.8875,17.8408,17.8675,84100.0
2010-07-19 11:10:00,26.75,26.78,26.7,26.76,80300.0,17.8675,17.8875,17.8341,17.8742,80300.0
2010-07-19 11:20:00,26.75,26.78,26.71,26.72,69800.0,17.8675,17.8875,17.8408,17.8475,69800.0
2010-07-19 11:30:00,26.72,26.73,26.66,26.68,44100.0,17.8475,17.8541,17.8074,17.8207,44100.0
2010-07-19 11:40:00,26.67,26.7,26.67,26.69,70000.0,17.8141,17.8341,17.8141,17.8274,70000.0
2010-07-19 11:50:00,26.69,26.75,26.69,26.73,30000.0,17.8274,17.8675,17.8274,17.8541,30000.0
2010-07-19 12:00:00,26.74,26.74,26.65,26.68,42900.0,17.8608,17.8608,17.8007,17.8207,42900.0
2010-07-19 12:10:00,26.67,26.69,26.64,26.67,34700.0,17.8141,17.8274,17.794,17.8141,34700.0
2010-07-19 12:20:00,26.67,26.72,26.65,26.68,108700.0,17.8141,17.8475,17.8007,17.8207,108700.0
2010-07-19 12:30:00,26.67,26.7,26.65,26.69,28300.0,17.8141,17.8341,17.8007,17.8274,28300.0
2010-07-19 12:40:00,26.69,26.71,26.68,26.71,29200.0,17.8274,17.8408,17.8207,17.8408,29200.0
2010-07-19 12:50:00,26.72,26.75,26.69,26.7,35100.0,17.8475,17.8675,17.8274,17.8341,35100.0
2010-07-19 13:00:00,26.71,26.74,26.7,26.74,26300.0,17.8408,17.8608,17.8341,17.8608,26300.0
2010-07-19 13:10:00,26.73,26.73,26.7,26.71,27500.0,17.8541,17.8541,17.8341,17.8408,27500.0
2010-07-19 13:20:00,26.71,26.72,26.68,26.69,32500.0,17.8408,17.8475,17.8207,17.8274,32500.0
2010-07-19 13:30:00,26.69,26.7,26.68,26.69,28600.0,17.8274,17.8341,17.8207,17.8274,28600.0
2010-07-19 13:40:00,26.69,26.72,26.69,26.7,57000.0,17.8274,17.8475,17.8274,17.8341,57000.0
2010-07-19 13:50:00,26.71,26.71,26.7,26.7,42600.0,17.8408,17.8408,17.8341,17.8341,42600.0
2010-07-19 14:00:00,26.7,26.72,26.69,26.71,49900.0,17.8341,17.8475,17.8274,17.8408,49900.0
2010-07-19 14:10:00,26.71,26.73,26.71,26.73,59800.0,17.8408,17.8541,17.8408,17.8541,59800.0
2010-07-19 14:20:00,26.73,26.74,26.71,26.72,37000.0,17.8541,17.8608,17.8408,17.8475,37000.0
2010-07-19 14:30:00,26.71,26.73,26.71,26.72,47500.0,17.8408,17.8541,17.8408,17.8475,47500.0
2010-07-19 14:40:00,26.72,26.84,26.71,26.83,110100.0,17.8475,17.9276,17.8408,17.9209,110100.0
2010-07-19 14:50:00,26.84,26.87,26.81,26.82,67800.0,17.9276,17.9477,17.9076,17.9143,67800.0
2010-07-19 15:00:00,26.83,26.86,26.82,26.86,113500.0,17.9209,17.941,17.9143,17.941,113500.0
2010-07-19 15:10:00,26.86,26.86,26.84,26.85,89000.0,17.941,17.941,17.9276,17.9343,89000.0
2010-07-19 15:20:00,26.86,26.86,26.78,26.79,96600.0,17.941,17.941,17.8875,17.8942,96600.0
2010-07-19 15:30:00,26.8,26.81,26.73,26.75,95400.0,17.9009,17.9076,17.8541,17.8675,95400.0
2010-07-19 15:40:00,26.74,26.77,26.71,26.72,254000.0,17.8608,17.8809,17.8408,17.8475,254000.0
2010-07-19 15:50:00,26.71,26.81,26.71,26.78,669400.0,17.8408,17.9076,17.8408,17.8875,669400.0
2010-07-20 09:30:00,26.6,26.76,26.57,26.73,127400.0,17.7673,17.8742,17.7473,17.8541,127400.0
2010-07-20 09:40:00,26.75,26.83,26.65,26.79,61200.0,17.8675,17.9209,17.8007,17.8942,61200.0
2010-07-20 09:50:00,26.78,26.9,26.77,26.85,62900.0,17.8875,17.9677,17.8809,17.9343,62900.0
2010-07-20 10:00:00,26.84,26.88,26.76,26.79,138600.0,17.9276,17.9543,17.8742,17.8942,138600.0
2010-07-20 10:10:00,26.79,26.85,26.75,26.84,31100.0,17.8942,17.9343,17.8675,17.9276,31100.0
2010-07-20 10:20:00,26.85,26.91,26.82,26.83,42900.0,17.9343,17.9744,17.9143,17.9209,42900.0
2010-07-20 10:30:00,26.82,26.86,26.78,26.82,51200.0,17.9143,17.941,17.8875,17.9143,51200.0
2010-07-20 10:40:00,26.82,26.86,26.78,26.86,80500.0,17.9143,17.941,17.8875,17.941,80500.0
2010-07-20 10:50:00,26.85,26.87,26.82,26.85,62500.0,17.9343,17.9477,17.9143,17.9343,62500.0
2010-07-20 11:00:00,26.85,26.92,26.85,26.92,66600.0,17.9343,17.9811,17.9343,17.9811,66600.0
2010-07-20 11:10:00,26.91,26.98,26.91,26.98,54500.0,17.9744,18.0211,17.9744,18.0211,54500.0
2010-07-20 11:20:00,26.98,27.02,26.98,27.01,47900.0,18.0211,18.0478,18.0211,18.0412,47900.0
2010-07-20 11:30:00,27.0,27.03,27.0,27.02,43900.0,18.0345,18.0545,18.0345,18.0478,43900.0
2010-07-20 11:40:00,27.01,27.07,27.01,27.06,50900.0,18.0412,18.0812,18.0412,18.0746,50900.0
2010-07-20 11:50:00,27.05,27.06,27.01,27.04,49800.0,18.0679,18.0746,18.0412,18.0612,49800.0
2010-07-20 12:00:00,27.03,27.11,27.03,27.08,48900.0,18.0545,18.108,18.0545,18.0879,48900.0
2010-07-20 12:10:00,27.08,27.08,27.01,27.03,40300.0,18.0879,18.0879,18.0412,18.0545,40300.0
2010-07-20 12:20:00,27.04,27.04,27.01,27.04,27800.0,18.0612,18.0612,18.0412,18.0612,27800.0
2010-07-20 12:30:00,27.04,27.05,27.02,27.02,53200.0,18.0612,18.0679,18.0478,18.0478,53200.0
2010-07-20 12:40:00,27.02,27.07,27.02,27.06,38400.0,18.0478,18.0812,18.0478,18.0746,38400.0
2010-07-20 12:50:00,27.05,27.08,27.05,27.05,29200.0,18.0679,18.0879,18.0679,18.0679,29200.0
2010-07-20 13:00:00,27.06,27.07,27.04,27.05,34100.0,18.0746,18.0812,18.0612,18.0679,34100.0
2010-07-20 13:10:00,27.05,27.1,27.05,27.1,41500.0,18.0679,18.1013,18.0679,18.1013,41500.0
2010-07-20 13:20:00,27.09,27.12,27.09,27.12,36200.0,18.0946,18.1146,18.0946,18.1146,36200.0
2010-07-20 13:30:00,27.12,27.26,27.12,27.25,137700.0,18.1146,18.2082,18.1146,18.2015,137700.0
2010-07-20 13:40:00,27.24,27.27,27.23,27.26,34700.0,18.1948,18.2148,18.1881,18.2082,34700.0
2010-07-20 13:50:00,27.26,27.36,27.26,27.36,88200.0,18.2082,18.275,18.2082,18.275,88200.0
2010-07-20 14:00:00,27.36,27.36,27.3,27.32,35500.0,18.275,18.275,18.2349,18.2482,35500.0
2010-07-20 14:10:00,27.31,27.33,27.3,27.31,39200.0,18.2416,18.2549,18.2349,18.2416,39200.0
2010-07-20 14:20:00,27.3,27.33,27.26,27.32,79600.0,18.2349,18.2549,18.2082,18.2482,79600.0
2010-07-20 14:30:00,27.32,27.35,27.3,27.31,41200.0,18.2482,18.2683,18.2349,18.2416,41200.0
2010-07-20 14:40:00,27.31,27.34,27.28,27.33,59600.0,18.2416,18.2616,18.2215,18.2549,59600.0
2010-07-20 14:50:00,27.32,27.35,27.28,27.28,75000.0,18.2482,18.2683,18.2215,18.2215,75000.0
2010-07-20 15:00:00,27.29,27.3,27.25,27.26,69500.0,18.2282,18.2349,18.2015,18.2082,69500.0
2010-07-20 15:10:00,27.26,27.31,27.25,27.26,105800.0,18.2082,18.2416,18.2015,18.2082,105800.0
2010-07-20 15:20:00,27.26,27.36,27.25,27.35,221800.0,18.2082,18.275,18.2015,18.2683,221800.0
2010-07-20 15:30:00,27.35,27.42,27.32,27.32,229900.0,18.2683,18.315,18.2482,18.2482,229900.0
2010-07-20 15:40:00,27.32,27.4,27.28,27.39,240900.0,18.2482,18.3017,18.2215,18.295,240900.0
2010-07-20 15:50:00,27.4,27.41,27.35,27.39,383400.0,18.3017,18.3083,18.2683,18.295,383400.0
2010-07-21 09:30:00,27.44,27.44,27.18,27.24,118400.0,18.3284,18.3284,18.1547,18.1948,118400.0
2010-07-21 09:40:00,27.24,27.35,27.19,27.3,97400.0,18.1948,18.2683,18.1614,18.2349,97400.0
2010-07-21 09:50:00,27.3,27.3,27.18,27.21,119000.0,18.2349,18.2349,18.1547,18.1748,119000.0
2010-07-21 10:00:00,27.21,27.26,27.17,27.22,48400.0,18.1748,18.2082,18.148,18.1814,48400.0
2010-07-21 10:10:00,27.21,27.29,27.2,27.23,100800.0,18.1748,18.2282,18.1681,18.1881,100800.0
2010-07-21 10:20:00,27.24,27.3,27.22,27.3,42400.0,18.1948,18.2349,18.1814,18.2349,42400.0
2010-07-21 10:30:00,27.29,27.3,27.2,27.23,204000.0,18.2282,18.2349,18.1681,18.1881,204000.0
2010-07-21 10:40:00,27.23,27.28,27.22,27.25,123000.0,18.1881,18.2215,18.1814,18.2015,123000.0
2010-07-21 10:50:00,27.25,27.28,27.2,27.25,133500.0,18.2015,18.2215,18.1681,18.2015,133500.0
2010-07-21 11:00:00,27.25,27.31,27.23,27.27,193500.0,18.2015,18.2416,18.1881,18.2148,193500.0
2010-07-21 11:10:00,27.28,27.31,27.27,27.3,27500.0,18.2215,18.2416,18.2148,18.2349,27500.0
2010-07-21 11:20:00,27.3,27.35,27.29,27.34,96300.0,18.2349,18.2683,18.2282,18.2616,96300.0
2010-07-21 11:30:00,27.34,27.38,27.32,27.38,47400.0,18.2616,18.2883,18.2482,18.2883,47400.0
2010-07-21 11:40:00,27.38,27.39,27.35,27.37,34100.0,18.2883,18.295,18.2683,18.2816,34100.0
2010-07-21 11:50:00,27.36,27.4,27.34,27.37,190700.0,18.275,18.3017,18.2616,18.2816,190700.0
2010-07-21 12:00:00,27.37,27.4,27.37,27.39,35400.0,18.2816,18.3017,18.2816,18.295,35400.0
2010-07-21 12:10:00,27.38,27.42,27.38,27.39,43200.0,18.2883,18.315,18.2883,18.295,43200.0
2010-07-21 12:20:00,27.39,27.39,27.36,27.37,43000.0,18.295,18.295,18.275,18.2816,43000.0
2010-07-21 12:30:00,27.38,27.39,27.36,27.36,34900.0,18.2883,18.295,18.275,18.275,34900.0
2010-07-21 12:40:00,27.36,27.39,27.36,27.37,40900.0,18.275,18.295,18.275,18.2816,40900.0
2010-07-21 12:50:00,27.38,27.39,27.32,27.35,45900.0,18.2883,18.295,18.2482,18.2683,45900.0
2010-07-21 13:00:00,27.36,27.39,27.35,27.38,22400.0,18.275,18.295,18.2683,18.2883,22400.0
2010-07-21 13:10:00,27.38,27.41,27.36,27.38,33000.0,18.2883,18.3083,18.275,18.2883,33000.0
2010-07-21 13:20:00,27.38,27.41,27.37,27.38,27300.0,18.2883,18.3083,18.2816,18.2883,27300.0
2010-07-21 13:30:00,27.37,27.41,27.37,27.4,30300.0,18.2816,18.3083,18.2816,18.3017,30300.0
2010-07-21 13:40:00,27.4,27.4,27.32,27.35,72000.0,18.3017,18.3017,18.2482,18.2683,72000.0
2010-07-21 13:50:00,27.35,27.41,27.34,27.38,33700.0,18.2683,18.3083,18.2616,18.2883,33700.0
2010-07-21 14:00:00,27.38,27.4,27.24,27.24,100700.0,18.2883,18.3017,18.1948,18.1948,100700.0
2010-07-21 14:10:00,27.24,27.25,27.1,27.13,122100.0,18.1948,18.2015,18.1013,18.1213,122100.0
2010-07-21 14:20:00,27.14,27.15,27.06,27.12,118700.0,18.128,18.1347,18.0746,18.1146,118700.0
2010-07-21 14:30:00,27.12,27.13,27.01,27.04,117000.0,18.1146,18.1213,18.0412,18.0612,117000.0
2010-07-21 14:40:00,27.05,27.08,27.03,27.07,72000.0,18.0679,18.0879,18.0545,18.0812,72000.0
2010-07-21 14:50:00,27.07,27.08,26.94,26.95,117600.0,18.0812,18.0879,17.9944,18.0011,117600.0
2010-07-21 15:00:00,26.95,27.02,26.94,27.02,134800.0,18.0011,18.0478,17.9944,18.0478,134800.0
2010-07-21 15:10:00,27.02,27.08,27.0,27.01,141400.0,18.0478,18.0879,18.0345,18.0412,141400.0
2010-07-21 15:20:00,27.01,27.05,26.98,27.02,90300.0,18.0412,18.0679,18.0211,18.0478,90300.0
2010-07-21 15:30:00,27.02,27.05,27.0,27.01,169200.0,18.0478,18.0679,18.0345,18.0412,169200.0
2010-07-21 15:40:00,27.02,27.1,27.0,27.1,360700.0,18.0478,18.1013,18.0345,18.1013,360700.0
2010-07-21 15:50:00,27.1,27.14,27.03,27.07,420000.0,18.1013,18.128,18.0545,18.0812,420000.0
2010-07-22 09:30:00,27.21,27.49,27.21,27.41,115500.0,18.1748,18.3618,18.1748,18.3083,115500.0
2010-07-22 09:40:00,27.42,27.47,27.38,27.45,81500.0,18.315,18.3484,18.2883,18.3351,81500.0
2010-07-22 09:50:00,27.45,27.58,27.43,27.58,80400.0,18.3351,18.4219,18.3217,18.4219,80400.0
2010-07-22 10:00:00,27.59,27.71,27.58,27.7,117900.0,18.4286,18.5087,18.4219,18.5021,117900.0
2010-07-22 10:10:00,27.69,27.71,27.58,27.58,88700.0,18.4954,18.5087,18.4219,18.4219,88700.0
2010-07-22 10:20:00,27.59,27.61,27.53,27.57,123300.0,18.4286,18.4419,18.3885,18.4152,123300.0
2010-07-22 10:30:00,27.57,27.57,27.5,27.54,71100.0,18.4152,18.4152,18.3685,18.3952,71100.0
2010-07-22 10:40:00,27.55,27.55,27.5,27.54,214400.0,18.4019,18.4019,18.3685,18.3952,214400.0
2010-07-22 10:50:00,27.54,27.55,27.46,27.47,111300.0,18.3952,18.4019,18.3417,18.3484,111300.0
2010-07-22 11:00:00,27.47,27.47,27.38,27.41,105000.0,18.3484,18.3484,18.2883,18.3083,105000.0
2010-07-22 11:10:00,27.41,27.5,27.38,27.5,92800.0,18.3083,18.3685,18.2883,18.3685,92800.0
2010-07-22 11:20:00,27.5,27.5,27.46,27.49,84000.0,18.3685,18.3685,18.3417,18.3618,84000.0
2010-07-22 11:30:00,27.49,27.49,27.39,27.39,21900.0,18.3618,18.3618,18.295,18.295,21900.0
2010-07-22 11:40:00,27.39,27.41,27.33,27.4,53900.0,18.295,18.3083,18.2549,18.3017,53900.0
2010-07-22 11:50:00,27.39,27.41,27.36,27.41,47200.0,18.295,18.3083,18.275,18.3083,47200.0
2010-07-22 12:00:00,27.4,27.44,27.39,27.42,57000.0,18.3017,18.3284,18.295,18.315,57000.0
2010-07-22 12:10:00,27.42,27.42,27.37,27.38,49200.0,18.315,18.315,18.2816,18.2883,49200.0
2010-07-22 12:20:00,27.39,27.41,27.33,27.34,54300.0,18.295,18.3083,18.2549,18.2616,54300.0
2010-07-22 12:30:00,27.35,27.4,27.34,27.39,42100.0,18.2683,18.3017,18.2616,18.295,42100.0
2010-07-22 12:40:00,27.4,27.44,27.39,27.44,51200.0,18.3017,18.3284,18.295,18.3284,51200.0
2010-07-22 12:50:00,27.43,27.43,27.38,27.39,86300.0,18.3217,18.3217,18.2883,18.295,86300.0
2010-07-22 13:00:00,27.39,27.39,27.37,27.39,49800.0,18.295,18.295,18.2816,18.295,49800.0
2010-07-22 13:10:00,27.39,27.41,27.36,27.38,84400.0,18.295,18.3083,18.275,18.2883,84400.0
2010-07-22 13:20:00,27.38,27.39,27.35,27.35,32300.0,18.2883,18.295,18.2683,18.2683,32300.0
2010-07-22 13:30:00,27.35,27.35,27.34,27.34,26200.0,18.2683,18.2683,18.2616,18.2616,26200.0
2010-07-22 13:40:00,27.34,27.36,27.34,27.36,27200.0,18.2616,18.275,18.2616,18.275,27200.0
2010-07-22 13:50:00,27.37,27.37,27.33,27.33,25100.0,18.2816,18.2816,18.2549,18.2549,25100.0
2010-07-22 14:00:00,27.33,27.41,27.32,27.4,137800.0,18.2549,18.3083,18.2482,18.3017,137800.0
2010-07-22 14:10:00,27.39,27.44,27.38,27.38,80200.0,18.295,18.3284,18.2883,18.2883,80200.0
2010-07-22 14:20:00,27.38,27.47,27.38,27.46,91000.0,18.2883,18.3484,18.2883,18.3417,91000.0
2010-07-22 14:30:00,27.46,27.47,27.42,27.43,56400.0,18.3417,18.3484,18.315,18.3217,56400.0
2010-07-22 14:40:00,27.43,27.46,27.41,27.46,58900.0,18.3217,18.3417,18.3083,18.3417,58900.0
2010-07-22 14:50:00,27.46,27.47,27.43,27.45,60000.0,18.3417,18.3484,18.3217,18.3351,60000.0
2010-07-22 15:00:00,27.46,27.46,27.4,27.42,47600.0,18.3417,18.3417,18.3017,18.315,47600.0
2010-07-22 15:10:00,27.41,27.48,27.4,27.47,75300.0,18.3083,18.3551,18.3017,18.3484,75300.0
2010-07-22 15:20:00,27.48,27.48,27.43,27.45,79300.0,18.3551,18.3551,18.3217,18.3351,79300.0
2010-07-22 15:30:00,27.44,27.46,27.3,27.33,194200.0,18.3284,18.3417,18.2349,18.2549,194200.0
2010-07-22 15:40:00,27.33,27.42,27.31,27.38,243400.0,18.2549,18.315,18.2416,18.2883,243400.0
2010-07-22 15:50:00,27.38,27.46,27.35,27.45,323300.0,18.2883,18.3417,18.2683,18.3351,323300.0
2010-07-23 09:30:00,27.46,27.55,27.33,27.55,82000.0,18.3417,18.4019,18.2549,18.4019,82000.0
2010-07-23 09:40:00,27.54,27.67,27.49,27.67,71700.0,18.3952,18.482,18.3618,18.482,71700.0
2010-07-23 09:50:00,27.67,27.67,27.57,27.57,74300.0,18.482,18.482,18.4152,18.4152,74300.0
2010-07-23 10:00:00,27.58,27.65,27.57,27.63,116300.0,18.4219,18.4687,18.4152,18.4553,116300.0
2010-07-23 10:10:00,27.63,27.63,27.57,27.63,88900.0,18.4553,18.4553,18.4152,18.4553,88900.0
2010-07-23 10:20:00,27.63,27.68,27.6,27.66,97900.0,18.4553,18.4887,18.4353,18.4753,97900.0
2010-07-23 10:30:00,27.67,27.71,27.64,27.68,96400.0,18.482,18.5087,18.462,18.4887,96400.0
2010-07-23 10:40:00,27.68,27.7,27.65,27.65,105300.0,18.4887,18.5021,18.4687,18.4687,105300.0
2010-07-23 10:50:00,27.66,27.66,27.57,27.58,73500.0,18.4753,18.4753,18.4152,18.4219,73500.0
2010-07-23 11:00:00,27.57,27.58,27.55,27.56,92400.0,18.4152,18.4219,18.4019,18.4085,92400.0
2010-07-23 11:10:00,27.56,27.62,27.53,27.58,217800.0,18.4085,18.4486,18.3885,18.4219,217800.0
2010-07-23 11:20:00,27.58,27.62,27.56,27.61,174000.0,18.4219,18.4486,18.4085,18.4419,174000.0
2010-07-23 11:30:00,27.61,27.63,27.55,27.55,261100.0,18.4419,18.4553,18.4019,18.4019,261100.0
2010-07-23 11:40:00,27.56,27.56,27.5,27.56,99400.0,18.4085,18.4085,18.3685,18.4085,99400.0
2010-07-23 11:50:00,27.57,27.59,27.53,27.57,75600.0,18.4152,18.4286,18.3885,18.4152,75600.0
2010-07-23 12:00:00,27.57,27.64,27.52,27.53,254500.0,18.4152,18.462,18.3818,18.3885,254500.0
2010-07-23 12:10:00,27.52,27.57,27.48,27.56,207200.0,18.3818,18.4152,18.3551,18.4085,207200.0
2010-07-23 12:20:00,27.56,27.56,27.51,27.53,67300.0,18.4085,18.4085,18.3751,18.3885,67300.0
2010-07-23 12:30:00,27.53,27.55,27.47,27.51,30900.0,18.3885,18.4019,18.3484,18.3751,30900.0
2010-07-23 12:40:00,27.51,27.51,27.41,27.42,61400.0,18.3751,18.3751,18.3083,18.315,61400.0
2010-07-23 12:50:00,27.42,27.46,27.39,27.46,87800.0,18.315,18.3417,18.295,18.3417,87800.0
2010-07-23 13:00:00,27.47,27.5,27.45,27.47,50600.0,18.3484,18.3685,18.3351,18.3484,50600.0
2010-07-23 13:10:00,27.47,27.56,27.44,27.53,45700.0,18.3484,18.4085,18.3284,18.3885,45700.0
2010-07-23 13:20:00,27.52,27.61,27.5,27.57,114400.0,18.3818,18.4419,18.3685,18.4152,114400.0
2010-07-23 13:30:00,27.58,27.61,27.54,27.59,100000.0,18.4219,18.4419,18.3952,18.4286,100000.0
2010-07-23 13:40:00,27.59,27.6,27.53,27.55,136300.0,18.4286,18.4353,18.3885,18.4019,136300.0
2010-07-23 13:50:00,27.56,27.56,27.49,27.53,90000.0,18.4085,18.4085,18.3618,18.3885,90000.0
2010-07-23 14:00:00,27.53,27.6,27.53,27.58,68800.0,18.3885,18.4353,18.3885,18.4219,68800.0
2010-07-23 14:10:00,27.58,27.59,27.52,27.53,30800.0,18.4219,18.4286,18.3818,18.3885,30800.0
2010-07-23 14:20:00,27.54,27.57,27.53,27.57,128800.0,18.3952,18.4152,18.3885,18.4152,128800.0
2010-07-23 14:30:00,27.57,27.59,27.52,27.52,63000.0,18.4152,18.4286,18.3818,18.3818,63000.0
2010-07-23 14:40:00,27.52,27.59,27.52,27.57,62700.0,18.3818,18.4286,18.3818,18.4152,62700.0
2010-07-23 14:50:00,27.57,27.57,27.51,27.53,153000.0,18.4152,18.4152,18.3751,18.3885,153000.0
2010-07-23 15:00:00,27.54,27.56,27.53,27.53,70900.0,18.3952,18.4085,18.3885,18.3885,70900.0
2010-07-23 15:10:00,27.53,27.56,27.49,27.55,127300.0,18.3885,18.4085,18.3618,18.4019,127300.0
2010-07-23 15:20:00,27.56,27.57,27.53,27.54,121500.0,18.4085,18.4152,18.3885,18.3952,121500.0
2010-07-23 15:30:00,27.54,27.59,27.48,27.52,221600.0,18.3952,18.4286,18.3551,18.3818,221600.0
2010-07-23 15:40:00,27.52,27.56,27.46,27.52,326800.0,18.3818,18.4085,18.3417,18.3818,326800.0
2010-07-23 15:50:00,27.53,27.63,27.52,27.62,366300.0,18.3885,18.4553,18.3818,18.4486,366300.0
2010-07-26 09:30:00,27.6,27.79,27.59,27.73,74100.0,18.4353,18.5622,18.4286,18.5221,74100.0
2010-07-26 09:40:00,27.73,27.85,27.68,27.83,115100.0,18.5221,18.6022,18.4887,18.5889,115100.0
2010-07-26 09:50:00,27.83,27.83,27.68,27.78,98700.0,18.5889,18.5889,18.4887,18.5555,98700.0
2010-07-26 10:00:00,27.8,27.94,27.8,27.9,139500.0,18.5688,18.6624,18.5688,18.6356,139500.0
2010-07-26 10:10:00,27.9,27.95,27.87,27.94,63100.0,18.6356,18.669,18.6156,18.6624,63100.0
2010-07-26 10:20:00,27.94,27.98,27.9,27.95,69800.0,18.6624,18.6891,18.6356,18.669,69800.0
2010-07-26 10:30:00,27.95,27.96,27.86,27.89,55300.0,18.669,18.6757,18.6089,18.629,55300.0
2010-07-26 10:40:00,27.89,27.89,27.8,27.81,99400.0,18.629,18.629,18.5688,18.5755,99400.0
2010-07-26 10:50:00,27.8,27.81,27.75,27.77,51800.0,18.5688,18.5755,18.5354,18.5488,51800.0
2010-07-26 11:00:00,27.77,27.8,27.73,27.75,103700.0,18.5488,18.5688,18.5221,18.5354,103700.0
2010-07-26 11:10:00,27.76,27.77,27.72,27.76,74000.0,18.5421,18.5488,18.5154,18.5421,74000.0
2010-07-26 11:20:00,27.76,27.76,27.71,27.72,93000.0,18.5421,18.5421,18.5087,18.5154,93000.0
2010-07-26 11:30:00,27.72,27.76,27.71,27.75,43600.0,18.5154,18.5421,18.5087,18.5354,43600.0
2010-07-26 11:40:00,27.75,27.76,27.73,27.75,41100.0,18.5354,18.5421,18.5221,18.5354,41100.0
2010-07-26 11:50:00,27.75,27.75,27.73,27.74,49800.0,18.5354,18.5354,18.5221,18.5288,49800.0
2010-07-26 12:00:00,27.74,27.75,27.72,27.75,58700.0,18.5288,18.5354,18.5154,18.5354,58700.0
2010-07-26 12:10:00,27.74,27.75,27.68,27.7,81800.0,18.5288,18.5354,18.4887,18.5021,81800.0
2010-07-26 12:20:00,27.7,27.72,27.69,27.7,33300.0,18.5021,18.5154,18.4954,18.5021,33300.0
2010-07-26 12:30:00,27.7,27.71,27.65,27.71,65400.0,18.5021,18.5087,18.4687,18.5087,65400.0
2010-07-26 12:40:00,27.71,27.71,27.66,27.66,47600.0,18.5087,18.5087,18.4753,18.4753,47600.0
2010-07-26 12:50:00,27.67,27.71,27.67,27.7,43000.0,18.482,18.5087,18.482,18.5021,43000.0
2010-07-26 13:00:00,27.7,27.75,27.68,27.7,89700.0,18.5021,18.5354,18.4887,18.5021,89700.0
2010-07-26 13:10:00,27.7,27.7,27.69,27.7,14900.0,18.5021,18.5021,18.4954,18.5021,14900.0
2010-07-26 13:20:00,27.69,27.7,27.68,27.7,37400.0,18.4954,18.5021,18.4887,18.5021,37400.0
2010-07-26 13:30:00,27.69,27.7,27.69,27.7,45700.0,18.4954,18.5021,18.4954,18.5021,45700.0
2010-07-26 13:40:00,27.7,27.7,27.69,27.7,36900.0,18.5021,18.5021,18.4954,18.5021,36900.0
2010-07-26 13:50:00,27.7,27.7,27.69,27.7,46300.0,18.5021,18.5021,18.4954,18.5021,46300.0
2010-07-26 14:00:00,27.7,27.7,27.69,27.7,20200.0,18.5021,18.5021,18.4954,18.5021,20200.0
2010-07-26 14:10:00,27.69,27.7,27.69,27.7,21400.0,18.4954,18.5021,18.4954,18.5021,21400.0
2010-07-26 14:20:00,27.7,27.7,27.65,27.67,62800.0,18.5021,18.5021,18.4687,18.482,62800.0
2010-07-26 14:30:00,27.67,27.68,27.66,27.68,27600.0,18.482,18.4887,18.4753,18.4887,27600.0
2010-07-26 14:40:00,27.68,27.7,27.67,27.69,48700.0,18.4887,18.5021,18.482,18.4954,48700.0
2010-07-26 14:50:00,27.69,27.7,27.68,27.69,152500.0,18.4954,18.5021,18.4887,18.4954,152500.0
2010-07-26 15:00:00,27.7,27.72,27.69,27.69,219100.0,18.5021,18.5154,18.4954,18.4954,219100.0
2010-07-26 15:10:00,27.7,27.75,27.69,27.74,172800.0,18.5021,18.5354,18.4954,18.5288,172800.0
2010-07-26 15:20:00,27.75,27.85,27.74,27.84,177000.0,18.5354,18.6022,18.5288,18.5956,177000.0
2010-07-26 15:30:00,27.84,27.84,27.73,27.75,240500.0,18.5956,18.5956,18.5221,18.5354,240500.0
2010-07-26 15:40:00,27.75,27.81,27.74,27.8,209300.0,18.5354,18.5755,18.5288,18.5688,209300.0
2010-07-26 15:50:00,27.79,27.84,27.79,27.81,357000.0,18.5622,18.5956,18.5622,18.5755,357000.0
2010-07-27 09:30:00,27.96,28.15,27.9,28.15,301700.0,18.6757,18.8026,18.6356,18.8026,301700.0
2010-07-27 09:40:00,28.15,28.15,27.91,28.07,203500.0,18.8026,18.8026,18.6423,18.7492,203500.0
2010-07-27 09:50:00,28.06,28.15,28.01,28.05,203400.0,18.7425,18.8026,18.7091,18.7358,203400.0
2010-07-27 10:00:00,28.06,28.15,28.03,28.05,273400.0,18.7425,18.8026,18.7225,18.7358,273400.0
2010-07-27 10:10:00,28.05,28.19,28.04,28.17,240800.0,18.7358,18.8293,18.7292,18.816,240800.0
2010-07-27 10:20:00,28.18,28.21,28.16,28.19,110700.0,18.8227,18.8427,18.8093,18.8293,110700.0
2010-07-27 10:30:00,28.19,28.21,28.1,28.11,103900.0,18.8293,18.8427,18.7692,18.7759,103900.0
2010-07-27 10:40:00,28.1,28.17,28.1,28.11,108700.0,18.7692,18.816,18.7692,18.7759,108700.0
2010-07-27 10:50:00,28.12,28.17,28.05,28.05,164600.0,18.7826,18.816,18.7358,18.7358,164600.0
2010-07-27 11:00:00,28.05,28.09,27.95,28.0,176200.0,18.7358,18.7625,18.669,18.7024,176200.0
2010-07-27 11:10:00,28.0,28.01,27.91,27.96,284800.0,18.7024,18.7091,18.6423,18.6757,284800.0
2010-07-27 11:20:00,27.96,28.04,27.89,28.03,251000.0,18.6757,18.7292,18.629,18.7225,251000.0
2010-07-27 11:30:00,28.03,28.12,28.03,28.1,93300.0,18.7225,18.7826,18.7225,18.7692,93300.0
2010-07-27 11:40:00,28.09,28.1,28.03,28.06,78000.0,18.7625,18.7692,18.7225,18.7425,78000.0
2010-07-27 11:50:00,28.05,28.06,27.99,28.0,36000.0,18.7358,18.7425,18.6958,18.7024,36000.0
2010-07-27 12:00:00,27.99,28.0,27.96,27.99,35000.0,18.6958,18.7024,18.6757,18.6958,35000.0
2010-07-27 12:10:00,28.0,28.03,27.99,28.03,38900.0,18.7024,18.7225,18.6958,18.7225,38900.0
2010-07-27 12:20:00,28.03,28.05,28.03,28.04,32000.0,18.7225,18.7358,18.7225,18.7292,32000.0
2010-07-27 12:30:00,28.04,28.06,28.01,28.02,35100.0,18.7292,18.7425,18.7091,18.7158,35100.0
2010-07-27 12:40:00,28.02,28.02,27.98,27.98,48900.0,18.7158,18.7158,18.6891,18.6891,48900.0
2010-07-27 12:50:00,27.98,27.99,27.92,27.95,543800.0,18.6891,18.6958,18.649,18.669,543800.0
2010-07-27 13:00:00,27.95,27.97,27.92,27.92,41500.0,18.669,18.6824,18.649,18.649,41500.0
2010-07-27 13:10:00,27.92,27.94,27.87,27.91,63100.0,18.649,18.6624,18.6156,18.6423,63100.0
2010-07-27 13:20:00,27.92,27.92,27.88,27.9,65200.0,18.649,18.649,18.6223,18.6356,65200.0
2010-07-27 13:30:00,27.89,27.9,27.82,27.82,76100.0,18.629,18.6356,18.5822,18.5822,76100.0
2010-07-27 13:40:00,27.82,27.88,27.78,27.88,71200.0,18.5822,18.6223,18.5555,18.6223,71200.0
2010-07-27 13:50:00,27.87,27.9,27.84,27.84,54800.0,18.6156,18.6356,18.5956,18.5956,54800.0
2010-07-27 14:00:00,27.83,27.87,27.82,27.83,43100.0,18.5889,18.6156,18.5822,18.5889,43100.0
2010-07-27 14:10:00,27.84,27.87,27.8,27.87,49000.0,18.5956,18.6156,18.5688,18.6156,49000.0
2010-07-27 14:20:00,27.88,27.88,27.83,27.87,48800.0,18.6223,18.6223,18.5889,18.6156,48800.0
2010-07-27 14:30:00,27.87,27.87,27.84,27.84,49800.0,18.6156,18.6156,18.5956,18.5956,49800.0
2010-07-27 14:40:00,27.85,27.85,27.82,27.83,40800.0,18.6022,18.6022,18.5822,18.5889,40800.0
2010-07-27 14:50:00,27.83,27.84,27.78,27.79,86200.0,18.5889,18.5956,18.5555,18.5622,86200.0
2010-07-27 15:00:00,27.79,27.81,27.78,27.81,85300.0,18.5622,18.5755,18.5555,18.5755,85300.0
2010-07-27 15:10:00,27.8,27.82,27.78,27.81,71400.0,18.5688,18.5822,18.5555,18.5755,71400.0
2010-07-27 15:20:00,27.81,27.91,27.81,27.91,99300.0,18.5755,18.6423,18.5755,18.6423,99300.0
2010-07-27 15:30:00,27.91,27.91,27.82,27.84,150300.0,18.6423,18.6423,18.5822,18.5956,150300.0
2010-07-27 15:40:00,27.84,27.88,27.83,27.86,261400.0,18.5956,18.6223,18.5889,18.6089,261400.0
2010-07-27 15:50:00,27.86,27.86,27.82,27.84,421300.0,18.6089,18.6089,18.5822,18.5956,421300.0
2010-07-28 09:30:00,27.87,27.94,27.76,27.79,77900.0,18.6156,18.6624,18.5421,18.5622,77900.0
2010-07-28 09:40:00,27.78,27.81,27.71,27.73,53100.0,18.5555,18.5755,18.5087,18.5221,53100.0
2010-07-28 09:50:00,27.73,27.81,27.71,27.81,77300.0,18.5221,18.5755,18.5087,18.5755,77300.0
2010-07-28 10:00:00,27.81,27.85,27.81,27.82,128600.0,18.5755,18.6022,18.5755,18.5822,128600.0
2010-07-28 10:10:00,27.82,27.85,27.76,27.85,114900.0,18.5822,18.6022,18.5421,18.6022,114900.0
2010-07-28 10:20:00,27.84,27.87,27.81,27.86,60900.0,18.5956,18.6156,18.5755,18.6089,60900.0
2010-07-28 10:30:00,27.86,27.93,27.84,27.9,68500.0,18.6089,18.6557,18.5956,18.6356,68500.0
2010-07-28 10:40:00,27.91,27.99,27.9,27.99,50600.0,18.6423,18.6958,18.6356,18.6958,50600.0
2010-07-28 10:50:00,27.98,27.99,27.92,27.95,69200.0,18.6891,18.6958,18.649,18.669,69200.0
2010-07-28 11:00:00,27.95,27.95,27.93,27.94,69700.0,18.669,18.669,18.6557,18.6624,69700.0
2010-07-28 11:10:00,27.93,27.99,27.8,27.8,220300.0,18.6557,18.6958,18.5688,18.5688,220300.0
2010-07-28 11:20:00,27.8,27.84,27.78,27.82,40000.0,18.5688,18.5956,18.5555,18.5822,40000.0
2010-07-28 11:30:00,27.81,27.81,27.75,27.76,41700.0,18.5755,18.5755,18.5354,18.5421,41700.0
2010-07-28 11:40:00,27.75,27.76,27.69,27.71,55200.0,18.5354,18.5421,18.4954,18.5087,55200.0
2010-07-28 11:50:00,27.71,27.77,27.7,27.74,68800.0,18.5087,18.5488,18.5021,18.5288,68800.0
2010-07-28 12:00:00,27.73,27.75,27.72,27.74,12400.0,18.5221,18.5354,18.5154,18.5288,12400.0
2010-07-28 12:10:00,27.73,27.8,27.73,27.8,15900.0,18.5221,18.5688,18.5221,18.5688,15900.0
2010-07-28 12:20:00,27.8,27.83,27.78,27.81,48500.0,18.5688,18.5889,18.5555,18.5755,48500.0
2010-07-28 12:30:00,27.81,27.85,27.8,27.84,19200.0,18.5755,18.6022,18.5688,18.5956,19200.0
2010-07-28 12:40:00,27.85,27.89,27.84,27.89,19500.0,18.6022,18.629,18.5956,18.629,19500.0
2010-07-28 12:50:00,27.88,27.89,27.83,27.84,67500.0,18.6223,18.629,18.5889,18.5956,67500.0
2010-07-28 13:00:00,27.84,27.91,27.83,27.91,39900.0,18.5956,18.6423,18.5889,18.6423,39900.0
2010-07-28 13:10:00,27.91,27.92,27.88,27.92,44000.0,18.6423,18.649,18.6223,18.649,44000.0
2010-07-28 13:20:00,27.92,27.92,27.87,27.88,61200.0,18.649,18.649,18.6156,18.6223,61200.0
2010-07-28 13:30:00,27.87,27.87,27.81,27.82,23800.0,18.6156,18.6156,18.5755,18.5822,23800.0
2010-07-28 13:40:00,27.81,27.83,27.81,27.83,37400.0,18.5755,18.5889,18.5755,18.5889,37400.0
2010-07-28 13:50:00,27.83,27.84,27.8,27.8,36800.0,18.5889,18.5956,18.5688,18.5688,36800.0
2010-07-28 14:00:00,27.8,27.83,27.77,27.83,48100.0,18.5688,18.5889,18.5488,18.5889,48100.0
2010-07-28 14:10:00,27.82,27.82,27.7,27.7,46100.0,18.5822,18.5822,18.5021,18.5021,46100.0
2010-07-28 14:20:00,27.69,27.71,27.66,27.71,77600.0,18.4954,18.5087,18.4753,18.5087,77600.0
2010-07-28 14:30:00,27.71,27.73,27.69,27.71,45700.0,18.5087,18.5221,18.4954,18.5087,45700.0
2010-07-28 14:40:00,27.72,27.75,27.7,27.7,79800.0,18.5154,18.5354,18.5021,18.5021,79800.0
2010-07-28 14:50:00,27.71,27.76,27.71,27.73,48800.0,18.5087,18.5421,18.5087,18.5221,48800.0
2010-07-28 15:00:00,27.74,27.75,27.65,27.66,70700.0,18.5288,18.5354,18.4687,18.4753,70700.0
2010-07-28 15:10:00,27.65,27.67,27.62,27.63,96800.0,18.4687,18.482,18.4486,18.4553,96800.0
2010-07-28 15:20:00,27.63,27.68,27.62,27.66,85900.0,18.4553,18.4887,18.4486,18.4753,85900.0
2010-07-28 15:30:00,27.67,27.7,27.6,27.61,165100.0,18.482,18.5021,18.4353,18.4419,165100.0
2010-07-28 15:40:00,27.6,27.64,27.6,27.63,170700.0,18.4353,18.462,18.4353,18.4553,170700.0
2010-07-28 15:50:00,27.64,27.66,27.6,27.64,322600.0,18.462,18.4753,18.4353,18.462,322600.0
2010-07-29 09:30:00,27.28,27.45,26.88,26.97,470500.0,18.2215,18.3351,17.9543,18.0145,470500.0
2010-07-29 09:40:00,26.97,27.03,26.92,26.97,316700.0,18.0145,18.0545,17.9811,18.0145,316700.0
2010-07-29 09:50:00,26.96,26.98,26.85,26.85,199300.0,18.0078,18.0211,17.9343,17.9343,199300.0
2010-07-29 10:00:00,26.85,26.94,26.84,26.94,256600.0,17.9343,17.9944,17.9276,17.9944,256600.0
2010-07-29 10:10:00,26.94,27.08,26.93,27.01,421800.0,17.9944,18.0879,17.9877,18.0412,421800.0
2010-07-29 10:20:00,27.01,27.03,26.97,27.0,147900.0,18.0412,18.0545,18.0145,18.0345,147900.0
2010-07-29 10:30:00,27.0,27.07,26.97,27.0,138600.0,18.0345,18.0812,18.0145,18.0345,138600.0
2010-07-29 10:40:00,26.99,27.01,26.98,27.01,383200.0,18.0278,18.0412,18.0211,18.0412,383200.0
2010-07-29 10:50:00,27.01,27.07,27.0,27.03,361000.0,18.0412,18.0812,18.0345,18.0545,361000.0
2010-07-29 11:00:00,27.04,27.07,27.02,27.07,215600.0,18.0612,18.0812,18.0478,18.0812,215600.0
2010-07-29 11:10:00,27.07,27.12,27.05,27.05,204100.0,18.0812,18.1146,18.0679,18.0679,204100.0
2010-07-29 11:20:00,27.05,27.07,27.03,27.05,238000.0,18.0679,18.0812,18.0545,18.0679,238000.0
2010-07-29 11:30:00,27.05,27.05,27.0,27.04,193000.0,18.0679,18.0679,18.0345,18.0612,193000.0
2010-07-29 11:40:00,27.03,27.06,26.95,26.95,278600.0,18.0545,18.0746,18.0011,18.0011,278600.0
2010-07-29 11:50:00,26.96,27.04,26.95,26.98,262900.0,18.0078,18.0612,18.0011,18.0211,262900.0
2010-07-29 12:00:00,26.98,27.04,26.96,27.01,169500.0,18.0211,18.0612,18.0078,18.0412,169500.0
2010-07-29 12:10:00,27.02,27.05,26.99,27.05,89700.0,18.0478,18.0679,18.0278,18.0679,89700.0
2010-07-29 12:20:00,27.05,27.08,27.04,27.06,76800.0,18.0679,18.0879,18.0612,18.0746,76800.0
2010-07-29 12:30:00,27.06,27.09,27.02,27.06,158300.0,18.0746,18.0946,18.0478,18.0746,158300.0
2010-07-29 12:40:00,27.06,27.07,27.03,27.03,62700.0,18.0746,18.0812,18.0545,18.0545,62700.0
2010-07-29 12:50:00,27.04,27.14,27.02,27.13,318200.0,18.0612,18.128,18.0478,18.1213,318200.0
2010-07-29 13:00:00,27.12,27.13,27.05,27.13,253200.0,18.1146,18.1213,18.0679,18.1213,253200.0
2010-07-29 13:10:00,27.13,27.17,27.1,27.15,147400.0,18.1213,18.148,18.1013,18.1347,147400.0
2010-07-29 13:20:00,27.15,27.15,27.09,27.14,125400.0,18.1347,18.1347,18.0946,18.128,125400.0
2010-07-29 13:30:00,27.14,27.19,27.11,27.12,355000.0,18.128,18.1614,18.108,18.1146,355000.0
2010-07-29 13:40:00,27.13,27.13,27.12,27.13,65100.0,18.1213,18.1213,18.1146,18.1213,65100.0
2010-07-29 13:50:00,27.13,27.13,27.08,27.1,133100.0,18.1213,18.1213,18.0879,18.1013,133100.0
2010-07-29 14:00:00,27.1,27.11,27.08,27.09,234100.0,18.1013,18.108,18.0879,18.0946,234100.0
2010-07-29 14:10:00,27.08,27.1,27.07,27.09,100600.0,18.0879,18.1013,18.0812,18.0946,100600.0
2010-07-29 14:20:00,27.1,27.11,27.08,27.09,383500.0,18.1013,18.108,18.0879,18.0946,383500.0
2010-07-29 14:30:00,27.09,27.11,27.07,27.1,438900.0,18.0946,18.108,18.0812,18.1013,438900.0
2010-07-29 14:40:00,27.09,27.15,27.09,27.11,106200.0,18.0946,18.1347,18.0946,18.108,106200.0
2010-07-29 14:50:00,27.11,27.13,27.08,27.09,126000.0,18.108,18.1213,18.0879,18.0946,126000.0
2010-07-29 15:00:00,27.09,27.1,27.05,27.07,133300.0,18.0946,18.1013,18.0679,18.0812,133300.0
2010-07-29 15:10:00,27.06,27.11,27.03,27.03,184700.0,18.0746,18.108,18.0545,18.0545,184700.0
2010-07-29 15:20:00,27.03,27.04,27.01,27.03,391900.0,18.0545,18.0612,18.0412,18.0545,391900.0
2010-07-29 15:30:00,27.03,27.08,27.02,27.05,436600.0,18.0545,18.0879,18.0478,18.0679,436600.0
2010-07-29 15:40:00,27.04,27.05,26.97,26.99,722200.0,18.0612,18.0679,18.0145,18.0278,722200.0
2010-07-29 15:50:00,27.0,27.01,26.96,26.98,964800.0,18.0345,18.0412,18.0078,18.0211,964800.0
2010-07-30 09:30:00,26.9,26.9,26.5,26.7,302400.0,17.9677,17.9677,17.7005,17.8341,302400.0
2010-07-30 09:40:00,26.7,27.06,26.68,27.0,275900.0,17.8341,18.0746,17.8207,18.0345,275900.0
2010-07-30 09:50:00,27.0,27.18,27.0,27.15,202000.0,18.0345,18.1547,18.0345,18.1347,202000.0
2010-07-30 10:00:00,27.15,27.23,27.14,27.18,168500.0,18.1347,18.1881,18.128,18.1547,168500.0
2010-07-30 10:10:00,27.18,27.19,27.06,27.1,246700.0,18.1547,18.1614,18.0746,18.1013,246700.0
2010-07-30 10:20:00,27.1,27.18,27.1,27.17,288100.0,18.1013,18.1547,18.1013,18.148,288100.0
2010-07-30 10:30:00,27.17,27.3,27.17,27.28,142600.0,18.148,18.2349,18.148,18.2215,142600.0
2010-07-30 10:40:00,27.27,27.31,27.25,27.29,95900.0,18.2148,18.2416,18.2015,18.2282,95900.0
2010-07-30 10:50:00,27.29,27.31,27.16,27.2,156800.0,18.2282,18.2416,18.1414,18.1681,156800.0
2010-07-30 11:00:00,27.19,27.23,27.14,27.23,201700.0,18.1614,18.1881,18.128,18.1881,201700.0
2010-07-30 11:10:00,27.22,27.25,27.19,27.19,70500.0,18.1814,18.2015,18.1614,18.1614,70500.0
2010-07-30 11:20:00,27.19,27.2,27.11,27.11,96800.0,18.1614,18.1681,18.108,18.108,96800.0
2010-07-30 11:30:00,27.12,27.19,27.11,27.17,113800.0,18.1146,18.1614,18.108,18.148,113800.0
2010-07-30 11:40:00,27.16,27.18,27.15,27.15,70100.0,18.1414,18.1547,18.1347,18.1347,70100.0
2010-07-30 11:50:00,27.15,27.32,27.15,27.32,194700.0,18.1347,18.2482,18.1347,18.2482,194700.0
2010-07-30 12:00:00,27.32,27.35,27.24,27.24,86500.0,18.2482,18.2683,18.1948,18.1948,86500.0
2010-07-30 12:10:00,27.24,27.24,27.19,27.22,58200.0,18.1948,18.1948,18.1614,18.1814,58200.0
2010-07-30 12:20:00,27.22,27.22,27.19,27.2,33600.0,18.1814,18.1814,18.1614,18.1681,33600.0
2010-07-30 12:30:00,27.21,27.21,27.15,27.16,61300.0,18.1748,18.1748,18.1347,18.1414,61300.0
2010-07-30 12:40:00,27.15,27.22,27.15,27.2,39200.0,18.1347,18.1814,18.1347,18.1681,39200.0
2010-07-30 12:50:00,27.2,27.21,27.18,27.2,66300.0,18.1681,18.1748,18.1547,18.1681,66300.0
2010-07-30 13:00:00,27.2,27.25,27.19,27.24,75700.0,18.1681,18.2015,18.1614,18.1948,75700.0
2010-07-30 13:10:00,27.24,27.25,27.17,27.17,86800.0,18.1948,18.2015,18.148,18.148,86800.0
2010-07-30 13:20:00,27.17,27.18,27.16,27.16,91300.0,18.148,18.1547,18.1414,18.1414,91300.0
2010-07-30 13:30:00,27.16,27.17,27.09,27.1,72700.0,18.1414,18.148,18.0946,18.1013,72700.0
2010-07-30 13:40:00,27.09,27.21,27.09,27.21,61600.0,18.0946,18.1748,18.0946,18.1748,61600.0
2010-07-30 13:50:00,27.21,27.22,27.14,27.14,99500.0,18.1748,18.1814,18.128,18.128,99500.0
2010-07-30 14:00:00,27.14,27.21,27.14,27.2,82000.0,18.128,18.1748,18.128,18.1681,82000.0
2010-07-30 14:10:00,27.21,27.32,27.21,27.3,161500.0,18.1748,18.2482,18.1748,18.2349,161500.0
2010-07-30 14:20:00,27.3,27.44,27.29,27.4,230600.0,18.2349,18.3284,18.2282,18.3017,230600.0
2010-07-30 14:30:00,27.4,27.47,27.35,27.37,173900.0,18.3017,18.3484,18.2683,18.2816,173900.0
2010-07-30 14:40:00,27.37,27.42,27.33,27.34,81700.0,18.2816,18.315,18.2549,18.2616,81700.0
2010-07-30 14:50:00,27.33,27.36,27.3,27.3,90400.0,18.2549,18.275,18.2349,18.2349,90400.0
2010-07-30 15:00:00,27.3,27.36,27.3,27.33,159500.0,18.2349,18.275,18.2349,18.2549,159500.0
2010-07-30 15:10:00,27.33,27.43,27.32,27.42,183500.0,18.2549,18.3217,18.2482,18.315,183500.0
2010-07-30 15:20:00,27.43,27.53,27.42,27.47,210400.0,18.3217,18.3885,18.315,18.3484,210400.0
2010-07-30 15:30:00,27.47,27.49,27.4,27.4,159700.0,18.3484,18.3618,18.3017,18.3017,159700.0
2010-07-30 15:40:00,27.41,27.47,27.4,27.41,313900.0,18.3083,18.3484,18.3017,18.3083,313900.0
2010-07-30 15:50:00,27.41,27.41,27.35,27.35,616800.0,18.3083,18.3083,18.2683,18.2683,616800.0
2010-08-02 09:30:00,27.64,27.85,27.58,27.83,240000.0,18.462,18.6022,18.4219,18.5889,240000.0
2010-08-02 09:40:00,27.82,27.83,27.75,27.8,109300.0,18.5822,18.5889,18.5354,18.5688,109300.0
2010-08-02 09:50:00,27.79,27.85,27.79,27.8,112200.0,18.5622,18.6022,18.5622,18.5688,112200.0
2010-08-02 10:00:00,27.8,28.02,27.8,27.94,352200.0,18.5688,18.7158,18.5688,18.6624,352200.0
2010-08-02 10:10:00,27.93,28.07,27.93,28.07,138400.0,18.6557,18.7492,18.6557,18.7492,138400.0
2010-08-02 10:20:00,28.07,28.09,28.0,28.05,125300.0,18.7492,18.7625,18.7024,18.7358,125300.0
2010-08-02 10:30:00,28.05,28.08,27.99,28.06,159800.0,18.7358,18.7559,18.6958,18.7425,159800.0
2010-08-02 10:40:00,28.06,28.22,28.04,28.22,321500.0,18.7425,18.8494,18.7292,18.8494,321500.0
2010-08-02 10:50:00,28.22,28.34,28.2,28.21,350300.0,18.8494,18.9295,18.836,18.8427,350300.0
2010-08-02 11:00:00,28.22,28.22,28.03,28.11,201100.0,18.8494,18.8494,18.7225,18.7759,201100.0
2010-08-02 11:10:00,28.1,28.16,28.05,28.16,269900.0,18.7692,18.8093,18.7358,18.8093,269900.0
2010-08-02 11:20:00,28.16,28.3,28.15,28.27,201100.0,18.8093,18.9028,18.8026,18.8828,201100.0
2010-08-02 11:30:00,28.28,28.28,28.18,28.22,149100.0,18.8895,18.8895,18.8227,18.8494,149100.0
2010-08-02 11:40:00,28.22,28.23,28.1,28.14,181000.0,18.8494,18.8561,18.7692,18.7959,181000.0
2010-08-02 11:50:00,28.13,28.21,28.13,28.19,84000.0,18.7893,18.8427,18.7893,18.8293,84000.0
2010-08-02 12:00:00,28.18,28.18,28.1,28.12,62700.0,18.8227,18.8227,18.7692,18.7826,62700.0
2010-08-02 12:10:00,28.12,28.12,28.05,28.07,61500.0,18.7826,18.7826,18.7358,18.7492,61500.0
2010-08-02 12:20:00,28.07,28.1,28.05,28.06,69700.0,18.7492,18.7692,18.7358,18.7425,69700.0
2010-08-02 12:30:00,28.05,28.17,28.05,28.16,122900.0,18.7358,18.816,18.7358,18.8093,122900.0
2010-08-02 12:40:00,28.15,28.17,28.15,28.15,72700.0,18.8026,18.816,18.8026,18.8026,72700.0
2010-08-02 12:50:00,28.16,28.24,28.15,28.23,82100.0,18.8093,18.8627,18.8026,18.8561,82100.0
2010-08-02 13:00:00,28.23,28.26,28.21,28.25,159900.0,18.8561,18.8761,18.8427,18.8694,159900.0
2010-08-02 13:10:00,28.25,28.29,28.2,28.21,151300.0,18.8694,18.8961,18.836,18.8427,151300.0
2010-08-02 13:20:00,28.21,28.21,28.16,28.17,69200.0,18.8427,18.8427,18.8093,18.816,69200.0
2010-08-02 13:30:00,28.17,28.18,28.08,28.13,153200.0,18.816,18.8227,18.7559,18.7893,153200.0
2010-08-02 13:40:00,28.12,28.2,28.09,28.18,102600.0,18.7826,18.836,18.7625,18.8227,102600.0
2010-08-02 13:50:00,28.18,28.18,28.1,28.1,50600.0,18.8227,18.8227,18.7692,18.7692,50600.0
2010-08-02 14:00:00,28.1,28.15,28.1,28.12,81800.0,18.7692,18.8026,18.7692,18.7826,81800.0
2010-08-02 14:10:00,28.13,28.2,28.12,28.17,71200.0,18.7893,18.836,18.7826,18.816,71200.0
2010-08-02 14:20:00,28.17,28.18,28.13,28.13,107200.0,18.816,18.8227,18.7893,18.7893,107200.0
2010-08-02 14:30:00,28.14,28.26,28.14,28.25,87600.0,18.7959,18.8761,18.7959,18.8694,87600.0
2010-08-02 14:40:00,28.25,28.32,28.24,28.3,259500.0,18.8694,18.9162,18.8627,18.9028,259500.0
2010-08-02 14:50:00,28.28,28.28,28.21,28.23,64100.0,18.8895,18.8895,18.8427,18.8561,64100.0
2010-08-02 15:00:00,28.23,28.35,28.18,28.33,274200.0,18.8561,18.9362,18.8227,18.9229,274200.0
2010-08-02 15:10:00,28.33,28.39,28.26,28.36,368400.0,18.9229,18.9629,18.8761,18.9429,368400.0
2010-08-02 15:20:00,28.36,28.36,28.31,28.31,209300.0,18.9429,18.9429,18.9095,18.9095,209300.0
2010-08-02 15:30:00,28.31,28.36,28.27,28.27,194700.0,18.9095,18.9429,18.8828,18.8828,194700.0
2010-08-02 15:40:00,28.27,28.34,28.25,28.32,308000.0,18.8828,18.9295,18.8694,18.9162,308000.0
2010-08-02 15:50:00,28.33,28.35,28.27,28.33,657900.0,18.9229,18.9362,18.8828,18.9229,657900.0
2010-08-03 09:30:00,28.59,29.1,28.59,28.9,931900.0,19.0965,19.4372,19.0965,19.3036,931900.0
2010-08-03 09:40:00,28.9,29.1,28.6,28.64,525600.0,19.3036,19.4372,19.1032,19.1299,525600.0
2010-08-03 09:50:00,28.64,28.75,28.52,28.64,293800.0,19.1299,19.2034,19.0498,19.1299,293800.0
2010-08-03 10:00:00,28.64,28.74,28.46,28.74,251100.0,19.1299,19.1967,19.0097,19.1967,251100.0
2010-08-03 10:10:00,28.73,28.88,28.62,28.82,269700.0,19.19,19.2902,19.1166,19.2501,269700.0
2010-08-03 10:20:00,28.82,29.04,28.81,28.97,351000.0,19.2501,19.3971,19.2435,19.3503,351000.0
2010-08-03 10:30:00,28.95,28.96,28.75,28.76,183000.0,19.337,19.3437,19.2034,19.2101,183000.0
2010-08-03 10:40:00,28.76,28.99,28.75,28.99,122300.0,19.2101,19.3637,19.2034,19.3637,122300.0
2010-08-03 10:50:00,28.99,29.01,28.94,28.99,107900.0,19.3637,19.3771,19.3303,19.3637,107900.0
2010-08-03 11:00:00,28.99,29.11,28.92,29.1,240500.0,19.3637,19.4439,19.3169,19.4372,240500.0
2010-08-03 11:10:00,29.1,29.16,29.03,29.12,165500.0,19.4372,19.4772,19.3904,19.4505,165500.0
2010-08-03 11:20:00,29.13,29.17,28.99,29.0,242500.0,19.4572,19.4839,19.3637,19.3704,242500.0
2010-08-03 11:30:00,28.99,29.1,28.98,29.08,119200.0,19.3637,19.4372,19.357,19.4238,119200.0
2010-08-03 11:40:00,29.08,29.12,29.0,29.02,103700.0,19.4238,19.4505,19.3704,19.3837,103700.0
2010-08-03 11:50:00,29.02,29.02,28.91,28.94,126800.0,19.3837,19.3837,19.3103,19.3303,126800.0
2010-08-03 12:00:00,28.94,28.96,28.78,28.9,240600.0,19.3303,19.3437,19.2234,19.3036,240600.0
2010-08-03 12:10:00,28.89,28.93,28.86,28.88,72400.0,19.2969,19.3236,19.2769,19.2902,72400.0
2010-08-03 12:20:00,28.87,28.88,28.76,28.76,51900.0,19.2835,19.2902,19.2101,19.2101,51900.0
2010-08-03 12:30:00,28.77,28.77,28.66,28.67,102800.0,19.2168,19.2168,19.1433,19.15,102800.0
2010-08-03 12:40:00,28.67,28.68,28.66,28.66,33700.0,19.15,19.1566,19.1433,19.1433,33700.0
2010-08-03 12:50:00,28.67,28.67,28.62,28.63,40900.0,19.15,19.15,19.1166,19.1232,40900.0
2010-08-03 13:00:00,28.64,28.66,28.58,28.65,56300.0,19.1299,19.1433,19.0898,19.1366,56300.0
2010-08-03 13:10:00,28.66,28.74,28.65,28.67,59500.0,19.1433,19.1967,19.1366,19.15,59500.0
2010-08-03 13:20:00,28.67,28.73,28.64,28.73,89300.0,19.15,19.19,19.1299,19.19,89300.0
2010-08-03 13:30:00,28.73,28.73,28.59,28.59,91600.0,19.19,19.19,19.0965,19.0965,91600.0
2010-08-03 13:40:00,28.59,28.63,28.58,28.59,57100.0,19.0965,19.1232,19.0898,19.0965,57100.0
2010-08-03 13:50:00,28.59,28.64,28.57,28.62,50900.0,19.0965,19.1299,19.0832,19.1166,50900.0
2010-08-03 14:00:00,28.61,28.63,28.56,28.61,87700.0,19.1099,19.1232,19.0765,19.1099,87700.0
2010-08-03 14:10:00,28.6,28.61,28.58,28.6,44200.0,19.1032,19.1099,19.0898,19.1032,44200.0
2010-08-03 14:20:00,28.6,28.65,28.59,28.63,137900.0,19.1032,19.1366,19.0965,19.1232,137900.0
2010-08-03 14:30:00,28.64,28.64,28.57,28.6,84100.0,19.1299,19.1299,19.0832,19.1032,84100.0
2010-08-03 14:40:00,28.59,28.6,28.51,28.51,81900.0,19.0965,19.1032,19.0431,19.0431,81900.0
2010-08-03 14:50:00,28.52,28.52,28.48,28.51,80600.0,19.0498,19.0498,19.023,19.0431,80600.0
2010-08-03 15:00:00,28.52,28.52,28.46,28.48,194400.0,19.0498,19.0498,19.0097,19.023,194400.0
2010-08-03 15:10:00,28.49,28.52,28.48,28.49,183300.0,19.0297,19.0498,19.023,19.0297,183300.0
2010-08-03 15:20:00,28.49,28.49,28.43,28.45,121800.0,19.0297,19.0297,18.9897,19.003,121800.0
2010-08-03 15:30:00,28.45,28.45,28.41,28.42,174300.0,19.003,19.003,18.9763,18.983,174300.0
2010-08-03 15:40:00,28.43,28.49,28.41,28.42,221900.0,18.9897,19.0297,18.9763,18.983,221900.0
2010-08-03 15:50:00,28.42,28.48,28.41,28.48,427900.0,18.983,19.023,18.9763,19.023,427900.0
2010-08-04 09:30:00,28.51,28.64,28.37,28.46,184800.0,19.0431,19.1299,18.9496,19.0097,184800.0
2010-08-04 09:40:00,28.46,28.61,28.39,28.61,179300.0,19.0097,19.1099,18.9629,19.1099,179300.0
2010-08-04 09:50:00,28.61,28.74,28.61,28.7,206200.0,19.1099,19.1967,19.1099,19.17,206200.0
2010-08-04 10:00:00,28.7,28.75,28.58,28.58,194800.0,19.17,19.2034,19.0898,19.0898,194800.0
2010-08-04 10:10:00,28.58,28.63,28.53,28.54,126200.0,19.0898,19.1232,19.0564,19.0631,126200.0
2010-08-04 10:20:00,28.53,28.54,28.45,28.45,128200.0,19.0564,19.0631,19.003,19.003,128200.0
2010-08-04 10:30:00,28.45,28.46,28.3,28.31,164600.0,19.003,19.0097,18.9028,18.9095,164600.0
2010-08-04 10:40:00,28.3,28.47,28.26,28.35,122000.0,18.9028,19.0164,18.8761,18.9362,122000.0
2010-08-04 10:50:00,28.35,28.42,28.34,28.35,46900.0,18.9362,18.983,18.9295,18.9362,46900.0
2010-08-04 11:00:00,28.35,28.43,28.33,28.41,50100.0,18.9362,18.9897,18.9229,18.9763,50100.0
2010-08-04 11:10:00,28.4,28.48,28.4,28.47,50000.0,18.9696,19.023,18.9696,19.0164,50000.0
2010-08-04 11:20:00,28.46,28.5,28.43,28.49,89800.0,19.0097,19.0364,18.9897,19.0297,89800.0
2010-08-04 11:30:00,28.48,28.52,28.45,28.51,120600.0,19.023,19.0498,19.003,19.0431,120600.0
2010-08-04 11:40:00,28.51,28.62,28.49,28.62,92000.0,19.0431,19.1166,19.0297,19.1166,92000.0
2010-08-04 11:50:00,28.61,28.67,28.56,28.58,73100.0,19.1099,19.15,19.0765,19.0898,73100.0
2010-08-04 12:00:00,28.57,28.62,28.54,28.62,49000.0,19.0832,19.1166,19.0631,19.1166,49000.0
2010-08-04 12:10:00,28.61,28.63,28.55,28.56,126200.0,19.1099,19.1232,19.0698,19.0765,126200.0
2010-08-04 12:20:00,28.56,28.61,28.55,28.6,58600.0,19.0765,19.1099,19.0698,19.1032,58600.0
2010-08-04 12:30:00,28.59,28.6,28.52,28.53,73200.0,19.0965,19.1032,19.0498,19.0564,73200.0
2010-08-04 12:40:00,28.52,28.62,28.52,28.61,59200.0,19.0498,19.1166,19.0498,19.1099,59200.0
2010-08-04 12:50:00,28.61,28.62,28.57,28.59,52200.0,19.1099,19.1166,19.0832,19.0965,52200.0
2010-08-04 13:00:00,28.59,28.64,28.57,28.58,65700.0,19.0965,19.1299,19.0832,19.0898,65700.0
2010-08-04 13:10:00,28.57,28.58,28.53,28.57,43700.0,19.0832,19.0898,19.0564,19.0832,43700.0
2010-08-04 13:20:00,28.58,28.6,28.57,28.57,43900.0,19.0898,19.1032,19.0832,19.0832,43900.0
2010-08-04 13:30:00,28.57,28.58,28.53,28.55,57200.0,19.0832,19.0898,19.0564,19.0698,57200.0
2010-08-04 13:40:00,28.55,28.61,28.49,28.6,94900.0,19.0698,19.1099,19.0297,19.1032,94900.0
2010-08-04 13:50:00,28.61,28.62,28.55,28.57,51300.0,19.1099,19.1166,19.0698,19.0832,51300.0
2010-08-04 14:00:00,28.57,28.65,28.57,28.6,39700.0,19.0832,19.1366,19.0832,19.1032,39700.0
2010-08-04 14:10:00,28.61,28.63,28.61,28.62,50500.0,19.1099,19.1232,19.1099,19.1166,50500.0
2010-08-04 14:20:00,28.62,28.63,28.52,28.53,128100.0,19.1166,19.1232,19.0498,19.0564,128100.0
2010-08-04 14:30:00,28.53,28.56,28.49,28.5,107700.0,19.0564,19.0765,19.0297,19.0364,107700.0
2010-08-04 14:40:00,28.5,28.59,28.49,28.58,96000.0,19.0364,19.0965,19.0297,19.0898,96000.0
2010-08-04 14:50:00,28.59,28.61,28.58,28.59,64500.0,19.0965,19.1099,19.0898,19.0965,64500.0
2010-08-04 15:00:00,28.59,28.59,28.53,28.55,82500.0,19.0965,19.0965,19.0564,19.0698,82500.0
2010-08-04 15:10:00,28.54,28.61,28.54,28.6,140200.0,19.0631,19.1099,19.0631,19.1032,140200.0
2010-08-04 15:20:00,28.6,28.62,28.57,28.57,140200.0,19.1032,19.1166,19.0832,19.0832,140200.0
2010-08-04 15:30:00,28.58,28.6,28.55,28.59,181600.0,19.0898,19.1032,19.0698,19.0965,181600.0
2010-08-04 15:40:00,28.59,28.61,28.57,28.6,173200.0,19.0965,19.1099,19.0832,19.1032,173200.0
2010-08-04 15:50:00,28.61,28.61,28.55,28.6,442700.0,19.1099,19.1099,19.0698,19.1032,442700.0
2010-08-05 09:30:00,28.76,29.5,28.76,29.37,806500.0,19.2101,19.7044,19.2101,19.6175,806500.0
2010-08-05 09:40:00,29.39,29.53,29.29,29.48,587700.0,19.6309,19.7244,19.5641,19.691,587700.0
2010-08-05 09:50:00,29.48,29.72,29.47,29.61,498500.0,19.691,19.8513,19.6843,19.7778,498500.0
2010-08-05 10:00:00,29.61,29.74,29.61,29.73,494200.0,19.7778,19.8647,19.7778,19.858,494200.0
2010-08-05 10:10:00,29.73,29.79,29.71,29.78,385100.0,19.858,19.8981,19.8446,19.8914,385100.0
2010-08-05 10:20:00,29.78,29.97,29.77,29.92,606400.0,19.8914,20.0183,19.8847,19.9849,606400.0
2010-08-05 10:30:00,29.92,29.96,29.87,29.92,384000.0,19.9849,20.0116,19.9515,19.9849,384000.0
2010-08-05 10:40:00,29.92,29.95,29.82,29.94,370600.0,19.9849,20.0049,19.9181,19.9982,370600.0
2010-08-05 10:50:00,29.95,29.95,29.9,29.91,288000.0,20.0049,20.0049,19.9715,19.9782,288000.0
2010-08-05 11:00:00,29.91,30.0,29.89,29.92,514900.0,19.9782,20.0383,19.9648,19.9849,514900.0
2010-08-05 11:10:00,29.92,30.08,29.89,29.98,642000.0,19.9849,20.0918,19.9648,20.025,642000.0
2010-08-05 11:20:00,29.97,30.11,29.94,30.09,395600.0,20.0183,20.1118,19.9982,20.0984,395600.0
2010-08-05 11:30:00,30.09,30.1,30.01,30.03,240100.0,20.0984,20.1051,20.045,20.0584,240100.0
2010-08-05 11:40:00,30.04,30.17,30.02,30.12,277000.0,20.065,20.1519,20.0517,20.1185,277000.0
2010-08-05 11:50:00,30.11,30.14,30.08,30.09,209300.0,20.1118,20.1318,20.0918,20.0984,209300.0
2010-08-05 12:00:00,30.08,30.25,30.08,30.21,476200.0,20.0918,20.2053,20.0918,20.1786,476200.0
2010-08-05 12:10:00,30.2,30.23,30.19,30.19,143900.0,20.1719,20.1919,20.1652,20.1652,143900.0
2010-08-05 12:20:00,30.19,30.22,30.18,30.2,128500.0,20.1652,20.1853,20.1586,20.1719,128500.0
2010-08-05 12:30:00,30.21,30.24,30.2,30.22,426100.0,20.1786,20.1986,20.1719,20.1853,426100.0
2010-08-05 12:40:00,30.21,30.22,30.17,30.2,483100.0,20.1786,20.1853,20.1519,20.1719,483100.0
2010-08-05 12:50:00,30.21,30.21,30.15,30.16,381400.0,20.1786,20.1786,20.1385,20.1452,381400.0
2010-08-05 13:00:00,30.16,30.22,30.15,30.19,612000.0,20.1452,20.1853,20.1385,20.1652,612000.0
2010-08-05 13:10:00,30.19,30.22,30.13,30.15,313400.0,20.1652,20.1853,20.1252,20.1385,313400.0
2010-08-05 13:20:00,30.14,30.21,30.14,30.16,275200.0,20.1318,20.1786,20.1318,20.1452,275200.0
2010-08-05 13:30:00,30.16,30.19,30.13,30.18,298700.0,20.1452,20.1652,20.1252,20.1586,298700.0
2010-08-05 13:40:00,30.18,30.34,30.16,30.29,577400.0,20.1586,20.2654,20.1452,20.232,577400.0
2010-08-05 13:50:00,30.29,30.4,30.28,30.37,311100.0,20.232,20.3055,20.2253,20.2855,311100.0
2010-08-05 14:00:00,30.37,30.39,30.31,30.32,214100.0,20.2855,20.2988,20.2454,20.2521,214100.0
2010-08-05 14:10:00,30.32,30.35,30.28,30.29,213300.0,20.2521,20.2721,20.2253,20.232,213300.0
2010-08-05 14:20:00,30.29,30.3,30.23,30.26,205900.0,20.232,20.2387,20.1919,20.212,205900.0
2010-08-05 14:30:00,30.25,30.32,30.22,30.27,317600.0,20.2053,20.2521,20.1853,20.2187,317600.0
2010-08-05 14:40:00,30.28,30.36,30.27,30.34,157900.0,20.2253,20.2788,20.2187,20.2654,157900.0
2010-08-05 14:50:00,30.34,30.36,30.28,30.34,205400.0,20.2654,20.2788,20.2253,20.2654,205400.0
2010-08-05 15:00:00,30.33,30.37,30.29,30.3,212300.0,20.2587,20.2855,20.232,20.2387,212300.0
2010-08-05 15:10:00,30.29,30.32,30.24,30.24,394500.0,20.232,20.2521,20.1986,20.1986,394500.0
2010-08-05 15:20:00,30.24,30.3,30.24,30.29,260700.0,20.1986,20.2387,20.1986,20.232,260700.0
2010-08-05 15:30:00,30.3,30.31,30.26,30.26,377500.0,20.2387,20.2454,20.212,20.212,377500.0
2010-08-05 15:40:00,30.26,30.3,30.23,30.24,436500.0,20.212,20.2387,20.1919,20.1986,436500.0
2010-08-05 15:50:00,30.24,30.28,30.15,30.27,1850400.0,20.1986,20.2253,20.1385,20.2187,1850400.0
2010-08-06 09:30:00,30.42,30.9,30.3,30.85,992100.0,20.3189,20.6395,20.2387,20.6061,992100.0
2010-08-06 09:40:00,30.86,30.98,30.75,30.79,644900.0,20.6128,20.6929,20.5393,20.566,644900.0
2010-08-06 09:50:00,30.78,30.82,30.71,30.73,415100.0,20.5593,20.586,20.5126,20.5259,415100.0
2010-08-06 10:00:00,30.73,30.76,30.61,30.67,462100.0,20.5259,20.546,20.4458,20.4858,462100.0
2010-08-06 10:10:00,30.66,30.72,30.63,30.69,291000.0,20.4792,20.5192,20.4591,20.4992,291000.0
2010-08-06 10:20:00,30.69,30.7,30.55,30.64,309600.0,20.4992,20.5059,20.4057,20.4658,309600.0
2010-08-06 10:30:00,30.64,30.66,30.48,30.5,493900.0,20.4658,20.4792,20.3589,20.3723,493900.0
2010-08-06 10:40:00,30.5,30.51,30.21,30.24,644800.0,20.3723,20.379,20.1786,20.1986,644800.0
2010-08-06 10:50:00,30.23,30.3,30.12,30.25,540100.0,20.1919,20.2387,20.1185,20.2053,540100.0
2010-08-06 11:00:00,30.26,30.35,30.24,30.28,419400.0,20.212,20.2721,20.1986,20.2253,419400.0
2010-08-06 11:10:00,30.28,30.4,30.22,30.36,198200.0,20.2253,20.3055,20.1853,20.2788,198200.0
2010-08-06 11:20:00,30.37,30.38,30.34,30.37,114200.0,20.2855,20.2921,20.2654,20.2855,114200.0
2010-08-06 11:30:00,30.37,30.4,30.27,30.31,163800.0,20.2855,20.3055,20.2187,20.2454,163800.0
2010-08-06 11:40:00,30.32,30.32,30.21,30.21,101200.0,20.2521,20.2521,20.1786,20.1786,101200.0
2010-08-06 11:50:00,30.21,30.26,30.16,30.2,144700.0,20.1786,20.212,20.1452,20.1719,144700.0
2010-08-06 12:00:00,30.2,30.21,30.13,30.15,278800.0,20.1719,20.1786,20.1252,20.1385,278800.0
2010-08-06 12:10:00,30.16,30.17,30.06,30.09,118800.0,20.1452,20.1519,20.0784,20.0984,118800.0
2010-08-06 12:20:00,30.1,30.11,30.01,30.01,91400.0,20.1051,20.1118,20.045,20.045,91400.0
2010-08-06 12:30:00,30.01,30.08,30.01,30.07,108700.0,20.045,20.0918,20.045,20.0851,108700.0
2010-08-06 12:40:00,30.07,30.11,30.04,30.11,99000.0,20.0851,20.1118,20.065,20.1118,99000.0
2010-08-06 12:50:00,30.12,30.2,30.11,30.13,128000.0,20.1185,20.1719,20.1118,20.1252,128000.0
2010-08-06 13:00:00,30.13,30.14,30.1,30.11,82800.0,20.1252,20.1318,20.1051,20.1118,82800.0
2010-08-06 13:10:00,30.12,30.13,30.05,30.07,78900.0,20.1185,20.1252,20.0717,20.0851,78900.0
2010-08-06 13:20:00,30.06,30.08,30.02,30.02,91700.0,20.0784,20.0918,20.0517,20.0517,91700.0
2010-08-06 13:30:00,30.03,30.04,29.97,30.01,215300.0,20.0584,20.065,20.0183,20.045,215300.0
2010-08-06 13:40:00,30.01,30.03,29.98,30.02,184900.0,20.045,20.0584,20.025,20.0517,184900.0
2010-08-06 13:50:00,30.02,30.09,29.98,30.08,174600.0,20.0517,20.0984,20.025,20.0918,174600.0
2010-08-06 14:00:00,30.09,30.1,30.01,30.03,251500.0,20.0984,20.1051,20.045,20.0584,251500.0
2010-08-06 14:10:00,30.03,30.08,30.02,30.07,265300.0,20.0584,20.0918,20.0517,20.0851,265300.0
2010-08-06 14:20:00,30.07,30.12,30.03,30.11,191500.0,20.0851,20.1185,20.0584,20.1118,191500.0
2010-08-06 14:30:00,30.11,30.15,30.04,30.04,125600.0,20.1118,20.1385,20.065,20.065,125600.0
2010-08-06 14:40:00,30.04,30.17,30.04,30.14,95400.0,20.065,20.1519,20.065,20.1318,95400.0
2010-08-06 14:50:00,30.15,30.24,30.14,30.21,285400.0,20.1385,20.1986,20.1318,20.1786,285400.0
2010-08-06 15:00:00,30.22,30.27,30.2,30.22,565300.0,20.1853,20.2187,20.1719,20.1853,565300.0
2010-08-06 15:10:00,30.22,30.23,30.13,30.14,211200.0,20.1853,20.1919,20.1252,20.1318,211200.0
2010-08-06 15:20:00,30.15,30.19,30.11,30.15,369700.0,20.1385,20.1652,20.1118,20.1385,369700.0
2010-08-06 15:30:00,30.16,30.17,30.14,30.15,343400.0,20.1452,20.1519,20.1318,20.1385,343400.0
2010-08-06 15:40:00,30.15,30.19,30.13,30.19,527600.0,20.1385,20.1652,20.1252,20.1652,527600.0
2010-08-06 15:50:00,30.19,30.22,30.1,30.16,929000.0,20.1652,20.1853,20.1051,20.1452,929000.0
2010-08-09 09:30:00,30.1,30.29,30.06,30.14,242300.0,20.1051,20.232,20.0784,20.1318,242300.0
2010-08-09 09:40:00,30.13,30.14,29.88,29.91,262900.0,20.1252,20.1318,19.9582,19.9782,262900.0
2010-08-09 09:50:00,29.91,29.95,29.83,29.94,184500.0,19.9782,20.0049,19.9248,19.9982,184500.0
2010-08-09 10:00:00,29.93,30.02,29.86,29.95,451500.0,19.9916,20.0517,19.9448,20.0049,451500.0
2010-08-09 10:10:00,29.96,29.97,29.93,29.96,115800.0,20.0116,20.0183,19.9916,20.0116,115800.0
2010-08-09 10:20:00,29.96,29.98,29.94,29.94,79900.0,20.0116,20.025,19.9982,19.9982,79900.0
2010-08-09 10:30:00,29.94,30.07,29.94,30.07,104600.0,19.9982,20.0851,19.9982,20.0851,104600.0
2010-08-09 10:40:00,30.07,30.18,30.06,30.16,115600.0,20.0851,20.1586,20.0784,20.1452,115600.0
2010-08-09 10:50:00,30.16,30.22,30.16,30.21,91300.0,20.1452,20.1853,20.1452,20.1786,91300.0
2010-08-09 11:00:00,30.21,30.22,30.15,30.15,66900.0,20.1786,20.1853,20.1385,20.1385,66900.0
2010-08-09 11:10:00,30.16,30.24,30.15,30.21,84900.0,20.1452,20.1986,20.1385,20.1786,84900.0
2010-08-09 11:20:00,30.22,30.23,30.2,30.2,52000.0,20.1853,20.1919,20.1719,20.1719,52000.0
2010-08-09 11:30:00,30.2,30.25,30.18,30.19,106100.0,20.1719,20.2053,20.1586,20.1652,106100.0
2010-08-09 11:40:00,30.18,30.19,30.17,30.19,53900.0,20.1586,20.1652,20.1519,20.1652,53900.0
2010-08-09 11:50:00,30.18,30.19,30.11,30.11,44700.0,20.1586,20.1652,20.1118,20.1118,44700.0
2010-08-09 12:00:00,30.12,30.16,30.1,30.14,76300.0,20.1185,20.1452,20.1051,20.1318,76300.0
2010-08-09 12:10:00,30.13,30.16,30.12,30.15,25400.0,20.1252,20.1452,20.1185,20.1385,25400.0
2010-08-09 12:20:00,30.14,30.16,30.13,30.14,41400.0,20.1318,20.1452,20.1252,20.1318,41400.0
2010-08-09 12:30:00,30.13,30.18,30.13,30.18,72800.0,20.1252,20.1586,20.1252,20.1586,72800.0
2010-08-09 12:40:00,30.18,30.22,30.18,30.21,58500.0,20.1586,20.1853,20.1586,20.1786,58500.0
2010-08-09 12:50:00,30.21,30.28,30.21,30.26,79100.0,20.1786,20.2253,20.1786,20.212,79100.0
2010-08-09 13:00:00,30.26,30.3,30.26,30.28,53600.0,20.212,20.2387,20.212,20.2253,53600.0
2010-08-09 13:10:00,30.28,30.29,30.26,30.26,41400.0,20.2253,20.232,20.212,20.212,41400.0
2010-08-09 13:20:00,30.26,30.26,30.21,30.24,67900.0,20.212,20.212,20.1786,20.1986,67900.0
2010-08-09 13:30:00,30.24,30.36,30.24,30.34,116000.0,20.1986,20.2788,20.1986,20.2654,116000.0
2010-08-09 13:40:00,30.34,30.44,30.34,30.43,150000.0,20.2654,20.3322,20.2654,20.3255,150000.0
2010-08-09 13:50:00,30.43,30.5,30.43,30.5,115900.0,20.3255,20.3723,20.3255,20.3723,115900.0
2010-08-09 14:00:00,30.5,30.51,30.42,30.44,146700.0,20.3723,20.379,20.3189,20.3322,146700.0
2010-08-09 14:10:00,30.44,30.45,30.4,30.42,146100.0,20.3322,20.3389,20.3055,20.3189,146100.0
2010-08-09 14:20:00,30.42,30.43,30.4,30.41,74400.0,20.3189,20.3255,20.3055,20.3122,74400.0
2010-08-09 14:30:00,30.41,30.43,30.4,30.41,134200.0,20.3122,20.3255,20.3055,20.3122,134200.0
2010-08-09 14:40:00,30.41,30.48,30.4,30.47,98900.0,20.3122,20.3589,20.3055,20.3523,98900.0
2010-08-09 14:50:00,30.48,30.5,30.47,30.49,56100.0,20.3589,20.3723,20.3523,20.3656,56100.0
2010-08-09 15:00:00,30.49,30.5,30.47,30.49,105400.0,20.3656,20.3723,20.3523,20.3656,105400.0
2010-08-09 15:10:00,30.49,30.49,30.42,30.49,165600.0,20.3656,20.3656,20.3189,20.3656,165600.0
2010-08-09 15:20:00,30.48,30.54,30.48,30.53,143200.0,20.3589,20.399,20.3589,20.3923,143200.0
2010-08-09 15:30:00,30.53,30.54,30.51,30.51,192900.0,20.3923,20.399,20.379,20.379,192900.0
2010-08-09 15:40:00,30.51,30.63,30.51,30.61,445700.0,20.379,20.4591,20.379,20.4458,445700.0
2010-08-09 15:50:00,30.61,30.64,30.58,30.62,948400.0,20.4458,20.4658,20.4257,20.4524,948400.0
2010-08-10 09:30:00,30.26,30.72,30.24,30.68,265900.0,20.212,20.5192,20.1986,20.4925,265900.0
2010-08-10 09:40:00,30.65,30.67,30.46,30.46,333200.0,20.4725,20.4858,20.3456,20.3456,333200.0
2010-08-10 09:50:00,30.46,30.47,30.26,30.41,241600.0,20.3456,20.3523,20.212,20.3122,241600.0
2010-08-10 10:00:00,30.42,30.47,30.39,30.47,227300.0,20.3189,20.3523,20.2988,20.3523,227300.0
2010-08-10 10:10:00,30.47,30.53,30.45,30.53,160300.0,20.3523,20.3923,20.3389,20.3923,160300.0
2010-08-10 10:20:00,30.53,30.6,30.46,30.46,134000.0,20.3923,20.4391,20.3456,20.3456,134000.0
2010-08-10 10:30:00,30.46,30.46,30.41,30.43,111800.0,20.3456,20.3456,20.3122,20.3255,111800.0
2010-08-10 10:40:00,30.44,30.46,30.42,30.45,59700.0,20.3322,20.3456,20.3189,20.3389,59700.0
2010-08-10 10:50:00,30.44,30.45,30.41,30.43,67300.0,20.3322,20.3389,20.3122,20.3255,67300.0
2010-08-10 11:00:00,30.43,30.46,30.43,30.45,47900.0,20.3255,20.3456,20.3255,20.3389,47900.0
2010-08-10 11:10:00,30.46,30.46,30.42,30.42,75700.0,20.3456,20.3456,20.3189,20.3189,75700.0
2010-08-10 11:20:00,30.43,30.43,30.42,30.42,36400.0,20.3255,20.3255,20.3189,20.3189,36400.0
2010-08-10 11:30:00,30.43,30.43,30.42,30.42,46000.0,20.3255,20.3255,20.3189,20.3189,46000.0
2010-08-10 11:40:00,30.42,30.46,30.36,30.43,102900.0,20.3189,20.3456,20.2788,20.3255,102900.0
2010-08-10 11:50:00,30.44,30.53,30.43,30.53,75900.0,20.3322,20.3923,20.3255,20.3923,75900.0
2010-08-10 12:00:00,30.52,30.53,30.47,30.48,65900.0,20.3857,20.3923,20.3523,20.3589,65900.0
2010-08-10 12:10:00,30.48,30.51,30.48,30.5,35200.0,20.3589,20.379,20.3589,20.3723,35200.0
2010-08-10 12:20:00,30.49,30.5,30.49,30.49,52800.0,20.3656,20.3723,20.3656,20.3656,52800.0
2010-08-10 12:30:00,30.5,30.51,30.44,30.44,36100.0,20.3723,20.379,20.3322,20.3322,36100.0
2010-08-10 12:40:00,30.45,30.45,30.42,30.42,33700.0,20.3389,20.3389,20.3189,20.3189,33700.0
2010-08-10 12:50:00,30.43,30.47,30.42,30.47,33000.0,20.3255,20.3523,20.3189,20.3523,33000.0
2010-08-10 13:00:00,30.46,30.47,30.4,30.4,39300.0,20.3456,20.3523,20.3055,20.3055,39300.0
2010-08-10 13:10:00,30.4,30.42,30.37,30.39,56800.0,20.3055,20.3189,20.2855,20.2988,56800.0
2010-08-10 13:20:00,30.39,30.4,30.34,30.35,59100.0,20.2988,20.3055,20.2654,20.2721,59100.0
2010-08-10 13:30:00,30.34,30.4,30.33,30.4,41900.0,20.2654,20.3055,20.2587,20.3055,41900.0
2010-08-10 13:40:00,30.4,30.45,30.4,30.45,37500.0,20.3055,20.3389,20.3055,20.3389,37500.0
2010-08-10 13:50:00,30.44,30.46,30.43,30.44,41100.0,20.3322,20.3456,20.3255,20.3322,41100.0
2010-08-10 14:00:00,30.44,30.5,30.44,30.47,65400.0,20.3322,20.3723,20.3322,20.3523,65400.0
2010-08-10 14:10:00,30.47,30.73,30.45,30.62,244500.0,20.3523,20.5259,20.3389,20.4524,244500.0
2010-08-10 14:20:00,30.62,30.72,30.55,30.65,177400.0,20.4524,20.5192,20.4057,20.4725,177400.0
2010-08-10 14:30:00,30.66,30.77,30.66,30.73,146500.0,20.4792,20.5526,20.4792,20.5259,146500.0
2010-08-10 14:40:00,30.73,30.79,30.72,30.75,123300.0,20.5259,20.566,20.5192,20.5393,123300.0
2010-08-10 14:50:00,30.75,30.75,30.68,30.7,38500.0,20.5393,20.5393,20.4925,20.5059,38500.0
2010-08-10 15:00:00,30.71,30.77,30.7,30.74,78500.0,20.5126,20.5526,20.5059,20.5326,78500.0
2010-08-10 15:10:00,30.74,30.74,30.58,30.59,84100.0,20.5326,20.5326,20.4257,20.4324,84100.0
2010-08-10 15:20:00,30.6,30.64,30.54,30.64,89600.0,20.4391,20.4658,20.399,20.4658,89600.0
2010-08-10 15:30:00,30.64,30.7,30.63,30.7,89600.0,20.4658,20.5059,20.4591,20.5059,89600.0
2010-08-10 15:40:00,30.7,30.77,30.69,30.73,159300.0,20.5059,20.5526,20.4992,20.5259,159300.0
2010-08-10 15:50:00,30.73,30.74,30.63,30.66,339700.0,20.5259,20.5326,20.4591,20.4792,339700.0
2010-08-11 09:30:00,30.03,30.29,29.99,30.14,297000.0,20.0584,20.232,20.0316,20.1318,297000.0
2010-08-11 09:40:00,30.13,30.21,30.03,30.03,139800.0,20.1252,20.1786,20.0584,20.0584,139800.0
2010-08-11 09:50:00,30.03,30.04,29.88,30.01,209300.0,20.0584,20.065,19.9582,20.045,209300.0
2010-08-11 10:00:00,30.02,30.05,29.99,30.0,91300.0,20.0517,20.0717,20.0316,20.0383,91300.0
2010-08-11 10:10:00,30.01,30.03,29.95,29.98,104000.0,20.045,20.0584,20.0049,20.025,104000.0
2010-08-11 10:20:00,29.97,30.04,29.97,30.0,98500.0,20.0183,20.065,20.0183,20.0383,98500.0
2010-08-11 10:30:00,29.99,30.02,29.85,29.89,186200.0,20.0316,20.0517,19.9381,19.9648,186200.0
2010-08-11 10:40:00,29.89,29.9,29.82,29.83,78900.0,19.9648,19.9715,19.9181,19.9248,78900.0
2010-08-11 10:50:00,29.82,29.9,29.82,29.83,107800.0,19.9181,19.9715,19.9181,19.9248,107800.0
2010-08-11 11:00:00,29.84,29.84,29.8,29.8,117600.0,19.9315,19.9315,19.9047,19.9047,117600.0
2010-08-11 11:10:00,29.8,29.9,29.79,29.84,250800.0,19.9047,19.9715,19.8981,19.9315,250800.0
2010-08-11 11:20:00,29.84,29.9,29.82,29.88,79400.0,19.9315,19.9715,19.9181,19.9582,79400.0
2010-08-11 11:30:00,29.88,29.9,29.88,29.9,73800.0,19.9582,19.9715,19.9582,19.9715,73800.0
2010-08-11 11:40:00,29.89,29.94,29.89,29.93,108800.0,19.9648,19.9982,19.9648,19.9916,108800.0
2010-08-11 11:50:00,29.93,29.97,29.93,29.97,59100.0,19.9916,20.0183,19.9916,20.0183,59100.0
2010-08-11 12:00:00,29.96,29.99,29.91,29.92,89600.0,20.0116,20.0316,19.9782,19.9849,89600.0
2010-08-11 12:10:00,29.91,29.97,29.91,29.94,76000.0,19.9782,20.0183,19.9782,19.9982,76000.0
2010-08-11 12:20:00,29.95,30.0,29.94,29.99,54600.0,20.0049,20.0383,19.9982,20.0316,54600.0
2010-08-11 12:30:00,29.99,30.0,29.95,29.96,116600.0,20.0316,20.0383,20.0049,20.0116,116600.0
2010-08-11 12:40:00,29.96,29.96,29.91,29.92,45700.0,20.0116,20.0116,19.9782,19.9849,45700.0
2010-08-11 12:50:00,29.92,29.95,29.88,29.89,92100.0,19.9849,20.0049,19.9582,19.9648,92100.0
2010-08-11 13:00:00,29.89,29.95,29.89,29.9,83600.0,19.9648,20.0049,19.9648,19.9715,83600.0
2010-08-11 13:10:00,29.9,29.95,29.89,29.95,40400.0,19.9715,20.0049,19.9648,20.0049,40400.0
2010-08-11 13:20:00,29.94,29.94,29.91,29.92,41900.0,19.9982,19.9982,19.9782,19.9849,41900.0
2010-08-11 13:30:00,29.92,29.94,29.91,29.91,41600.0,19.9849,19.9982,19.9782,19.9782,41600.0
2010-08-11 13:40:00,29.91,29.95,29.9,29.92,46600.0,19.9782,20.0049,19.9715,19.9849,46600.0
2010-08-11 13:50:00,29.92,29.93,29.89,29.92,37600.0,19.9849,19.9916,19.9648,19.9849,37600.0
2010-08-11 14:00:00,29.92,29.97,29.92,29.96,56300.0,19.9849,20.0183,19.9849,20.0116,56300.0
2010-08-11 14:10:00,29.96,29.97,29.94,29.95,38200.0,20.0116,20.0183,19.9982,20.0049,38200.0
2010-08-11 14:20:00,29.95,29.98,29.94,29.98,52700.0,20.0049,20.025,19.9982,20.025,52700.0
2010-08-11 14:30:00,29.98,29.98,29.94,29.94,78600.0,20.025,20.025,19.9982,19.9982,78600.0
2010-08-11 14:40:00,29.94,29.95,29.86,29.89,89800.0,19.9982,20.0049,19.9448,19.9648,89800.0
2010-08-11 14:50:00,29.89,29.89,29.82,29.82,87300.0,19.9648,19.9648,19.9181,19.9181,87300.0
2010-08-11 15:00:00,29.83,29.86,29.82,29.85,75200.0,19.9248,19.9448,19.9181,19.9381,75200.0
2010-08-11 15:10:00,29.86,29.87,29.82,29.82,110300.0,19.9448,19.9515,19.9181,19.9181,110300.0
2010-08-11 15:20:00,29.83,29.86,29.82,29.85,135500.0,19.9248,19.9448,19.9181,19.9381,135500.0
2010-08-11 15:30:00,29.85,29.91,29.84,29.86,217000.0,19.9381,19.9782,19.9315,19.9448,217000.0
2010-08-11 15:40:00,29.87,29.9,29.83,29.89,360500.0,19.9515,19.9715,19.9248,19.9648,360500.0
2010-08-11 15:50:00,29.88,29.9,29.84,29.84,642500.0,19.9582,19.9715,19.9315,19.9315,642500.0
2010-08-12 09:30:00,29.64,29.85,29.59,29.8,319100.0,19.7979,19.9381,19.7645,19.9047,319100.0
2010-08-12 09:40:00,29.81,29.93,29.7,29.93,267000.0,19.9114,19.9916,19.8379,19.9916,267000.0
2010-08-12 09:50:00,29.93,30.01,29.88,29.94,272800.0,19.9916,20.045,19.9582,19.9982,272800.0
2010-08-12 10:00:00,29.94,30.0,29.87,29.92,271800.0,19.9982,20.0383,19.9515,19.9849,271800.0
2010-08-12 10:10:00,29.92,29.95,29.82,29.83,141000.0,19.9849,20.0049,19.9181,19.9248,141000.0
2010-08-12 10:20:00,29.83,29.96,29.83,29.93,100300.0,19.9248,20.0116,19.9248,19.9916,100300.0
2010-08-12 10:30:00,29.92,30.1,29.92,30.09,138600.0,19.9849,20.1051,19.9849,20.0984,138600.0
2010-08-12 10:40:00,30.09,30.23,30.09,30.19,204800.0,20.0984,20.1919,20.0984,20.1652,204800.0
2010-08-12 10:50:00,30.2,30.25,30.12,30.13,75800.0,20.1719,20.2053,20.1185,20.1252,75800.0
2010-08-12 11:00:00,30.13,30.16,30.04,30.07,63100.0,20.1252,20.1452,20.065,20.0851,63100.0
2010-08-12 11:10:00,30.07,30.15,30.03,30.12,58800.0,20.0851,20.1385,20.0584,20.1185,58800.0
2010-08-12 11:20:00,30.13,30.19,30.12,30.19,59000.0,20.1252,20.1652,20.1185,20.1652,59000.0
2010-08-12 11:30:00,30.19,30.24,30.15,30.17,79000.0,20.1652,20.1986,20.1385,20.1519,79000.0
2010-08-12 11:40:00,30.18,30.26,30.18,30.24,69600.0,20.1586,20.212,20.1586,20.1986,69600.0
2010-08-12 11:50:00,30.23,30.27,30.21,30.22,54800.0,20.1919,20.2187,20.1786,20.1853,54800.0
2010-08-12 12:00:00,30.21,30.22,30.13,30.21,62200.0,20.1786,20.1853,20.1252,20.1786,62200.0
2010-08-12 12:10:00,30.2,30.3,30.2,30.28,62100.0,20.1719,20.2387,20.1719,20.2253,62100.0
2010-08-12 12:20:00,30.29,30.32,30.26,30.3,68000.0,20.232,20.2521,20.212,20.2387,68000.0
2010-08-12 12:30:00,30.29,30.32,30.29,30.3,46800.0,20.232,20.2521,20.232,20.2387,46800.0
2010-08-12 12:40:00,30.31,30.33,30.3,30.32,42000.0,20.2454,20.2587,20.2387,20.2521,42000.0
2010-08-12 12:50:00,30.32,30.57,30.32,30.57,373300.0,20.2521,20.4191,20.2521,20.4191,373300.0
2010-08-12 13:00:00,30.57,30.62,30.44,30.5,156300.0,20.4191,20.4524,20.3322,20.3723,156300.0
2010-08-12 13:10:00,30.49,30.5,30.43,30.46,73900.0,20.3656,20.3723,20.3255,20.3456,73900.0
2010-08-12 13:20:00,30.45,30.46,30.43,30.44,90600.0,20.3389,20.3456,20.3255,20.3322,90600.0
2010-08-12 13:30:00,30.44,30.47,30.41,30.47,93400.0,20.3322,20.3523,20.3122,20.3523,93400.0
2010-08-12 13:40:00,30.47,30.48,30.38,30.41,136300.0,20.3523,20.3589,20.2921,20.3122,136300.0
2010-08-12 13:50:00,30.4,30.4,30.33,30.35,95300.0,20.3055,20.3055,20.2587,20.2721,95300.0
2010-08-12 14:00:00,30.34,30.37,30.33,30.35,50800.0,20.2654,20.2855,20.2587,20.2721,50800.0
2010-08-12 14:10:00,30.35,30.37,30.34,30.37,44300.0,20.2721,20.2855,20.2654,20.2855,44300.0
2010-08-12 14:20:00,30.36,30.4,30.35,30.37,101900.0,20.2788,20.3055,20.2721,20.2855,101900.0
2010-08-12 14:30:00,30.37,30.38,30.34,30.35,87600.0,20.2855,20.2921,20.2654,20.2721,87600.0
2010-08-12 14:40:00,30.34,30.39,30.33,30.34,98500.0,20.2654,20.2988,20.2587,20.2654,98500.0
2010-08-12 14:50:00,30.33,30.41,30.33,30.37,88500.0,20.2587,20.3122,20.2587,20.2855,88500.0
2010-08-12 15:00:00,30.37,30.46,30.37,30.45,94400.0,20.2855,20.3456,20.2855,20.3389,94400.0
2010-08-12 15:10:00,30.45,30.5,30.45,30.48,142400.0,20.3389,20.3723,20.3389,20.3589,142400.0
2010-08-12 15:20:00,30.48,30.49,30.44,30.44,153800.0,20.3589,20.3656,20.3322,20.3322,153800.0
2010-08-12 15:30:00,30.45,30.55,30.44,30.55,311000.0,20.3389,20.4057,20.3322,20.4057,311000.0
2010-08-12 15:40:00,30.55,30.59,30.44,30.58,369700.0,20.4057,20.4324,20.3322,20.4257,369700.0
2010-08-12 15:50:00,30.59,30.62,30.57,30.6,935600.0,20.4324,20.4524,20.4191,20.4391,935600.0
2010-08-13 09:30:00,30.59,30.78,30.59,30.66,481700.0,20.4324,20.5593,20.4324,20.4792,481700.0
2010-08-13 09:40:00,30.66,30.76,30.62,30.71,267500.0,20.4792,20.546,20.4524,20.5126,267500.0
2010-08-13 09:50:00,30.71,30.76,30.66,30.7,209500.0,20.5126,20.546,20.4792,20.5059,209500.0
2010-08-13 10:00:00,30.7,30.71,30.64,30.65,158300.0,20.5059,20.5126,20.4658,20.4725,158300.0
2010-08-13 10:10:00,30.65,30.66,30.46,30.46,230400.0,20.4725,20.4792,20.3456,20.3456,230400.0
2010-08-13 10:20:00,30.47,30.5,30.27,30.36,279000.0,20.3523,20.3723,20.2187,20.2788,279000.0
2010-08-13 10:30:00,30.36,30.42,30.32,30.42,127000.0,20.2788,20.3189,20.2521,20.3189,127000.0
2010-08-13 10:40:00,30.43,30.43,30.36,30.39,119800.0,20.3255,20.3255,20.2788,20.2988,119800.0
2010-08-13 10:50:00,30.39,30.47,30.32,30.47,145800.0,20.2988,20.3523,20.2521,20.3523,145800.0
2010-08-13 11:00:00,30.46,30.47,30.41,30.46,71600.0,20.3456,20.3523,20.3122,20.3456,71600.0
2010-08-13 11:10:00,30.46,30.46,30.36,30.37,67000.0,20.3456,20.3456,20.2788,20.2855,67000.0
2010-08-13 11:20:00,30.37,30.39,30.36,30.36,86300.0,20.2855,20.2988,20.2788,20.2788,86300.0
2010-08-13 11:30:00,30.36,30.4,30.36,30.36,115600.0,20.2788,20.3055,20.2788,20.2788,115600.0
2010-08-13 11:40:00,30.37,30.4,30.29,30.29,86900.0,20.2855,20.3055,20.232,20.232,86900.0
2010-08-13 11:50:00,30.3,30.3,30.26,30.27,100700.0,20.2387,20.2387,20.212,20.2187,100700.0
2010-08-13 12:00:00,30.27,30.27,30.24,30.26,113700.0,20.2187,20.2187,20.1986,20.212,113700.0
2010-08-13 12:10:00,30.26,30.3,30.25,30.3,63800.0,20.212,20.2387,20.2053,20.2387,63800.0
2010-08-13 12:20:00,30.29,30.3,30.25,30.26,83700.0,20.232,20.2387,20.2053,20.212,83700.0
2010-08-13 12:30:00,30.25,30.26,30.21,30.22,66400.0,20.2053,20.212,20.1786,20.1853,66400.0
2010-08-13 12:40:00,30.22,30.23,30.1,30.19,127700.0,20.1853,20.1919,20.1051,20.1652,127700.0
2010-08-13 12:50:00,30.19,30.28,30.14,30.28,123300.0,20.1652,20.2253,20.1318,20.2253,123300.0
2010-08-13 13:00:00,30.28,30.3,30.27,30.3,64000.0,20.2253,20.2387,20.2187,20.2387,64000.0
2010-08-13 13:10:00,30.3,30.3,30.27,30.28,120100.0,20.2387,20.2387,20.2187,20.2253,120100.0
2010-08-13 13:20:00,30.28,30.28,30.24,30.24,80100.0,20.2253,20.2253,20.1986,20.1986,80100.0
2010-08-13 13:30:00,30.25,30.63,30.24,30.3,66900.0,20.2053,20.4591,20.1986,20.2387,66900.0
2010-08-13 13:40:00,30.3,30.33,30.27,30.27,48700.0,20.2387,20.2587,20.2187,20.2187,48700.0
2010-08-13 13:50:00,30.28,30.3,30.21,30.21,53300.0,20.2253,20.2387,20.1786,20.1786,53300.0
2010-08-13 14:00:00,30.22,30.22,30.18,30.18,60200.0,20.1853,20.1853,20.1586,20.1586,60200.0
2010-08-13 14:10:00,30.19,30.19,30.15,30.16,53700.0,20.1652,20.1652,20.1385,20.1452,53700.0
2010-08-13 14:20:00,30.15,30.16,30.09,30.11,194400.0,20.1385,20.1452,20.0984,20.1118,194400.0
2010-08-13 14:30:00,30.11,30.11,30.01,30.04,145000.0,20.1118,20.1118,20.045,20.065,145000.0
2010-08-13 14:40:00,30.04,30.06,30.01,30.02,111900.0,20.065,20.0784,20.045,20.0517,111900.0
2010-08-13 14:50:00,30.02,30.06,29.99,30.05,149700.0,20.0517,20.0784,20.0316,20.0717,149700.0
2010-08-13 15:00:00,30.05,30.11,30.05,30.1,135300.0,20.0717,20.1118,20.0717,20.1051,135300.0
2010-08-13 15:10:00,30.11,30.12,30.08,30.1,86100.0,20.1118,20.1185,20.0918,20.1051,86100.0
2010-08-13 15:20:00,30.1,30.1,30.06,30.07,105200.0,20.1051,20.1051,20.0784,20.0851,105200.0
2010-08-13 15:30:00,30.07,30.1,30.06,30.09,184400.0,20.0851,20.1051,20.0784,20.0984,184400.0
2010-08-13 15:40:00,30.09,30.1,29.99,30.03,399700.0,20.0984,20.1051,20.0316,20.0584,399700.0
2010-08-13 15:50:00,30.02,30.03,30.01,30.02,446600.0,20.0517,20.0584,20.045,20.0517,446600.0
2010-08-16 09:30:00,29.89,30.01,29.69,29.82,166300.0,19.9648,20.045,19.8313,19.9181,166300.0
2010-08-16 09:40:00,29.84,30.01,29.81,29.99,97200.0,19.9315,20.045,19.9114,20.0316,97200.0
2010-08-16 09:50:00,29.99,29.99,29.9,29.95,49300.0,20.0316,20.0316,19.9715,20.0049,49300.0
2010-08-16 10:00:00,29.95,29.96,29.84,29.84,131200.0,20.0049,20.0116,19.9315,19.9315,131200.0
2010-08-16 10:10:00,29.85,29.92,29.82,29.92,174800.0,19.9381,19.9849,19.9181,19.9849,174800.0
2010-08-16 10:20:00,29.91,29.93,29.8,29.8,149600.0,19.9782,19.9916,19.9047,19.9047,149600.0
2010-08-16 10:30:00,29.81,29.9,29.79,29.86,233600.0,19.9114,19.9715,19.8981,19.9448,233600.0
2010-08-16 10:40:00,29.87,29.94,29.86,29.9,126500.0,19.9515,19.9982,19.9448,19.9715,126500.0
2010-08-16 10:50:00,29.91,29.91,29.81,29.9,80000.0,19.9782,19.9782,19.9114,19.9715,80000.0
2010-08-16 11:00:00,29.9,29.91,29.85,29.87,129600.0,19.9715,19.9782,19.9381,19.9515,129600.0
2010-08-16 11:10:00,29.88,29.95,29.88,29.93,90500.0,19.9582,20.0049,19.9582,19.9916,90500.0
2010-08-16 11:20:00,29.93,30.0,29.92,29.95,126800.0,19.9916,20.0383,19.9849,20.0049,126800.0
2010-08-16 11:30:00,29.94,30.05,29.94,30.04,96000.0,19.9982,20.0717,19.9982,20.065,96000.0
2010-08-16 11:40:00,30.03,30.07,30.03,30.06,60000.0,20.0584,20.0851,20.0584,20.0784,60000.0
2010-08-16 11:50:00,30.06,30.07,30.05,30.06,32400.0,20.0784,20.0851,20.0717,20.0784,32400.0
2010-08-16 12:00:00,30.05,30.07,30.01,30.05,65000.0,20.0717,20.0851,20.045,20.0717,65000.0
2010-08-16 12:10:00,30.05,30.06,29.99,30.06,75700.0,20.0717,20.0784,20.0316,20.0784,75700.0
2010-08-16 12:20:00,30.06,30.14,30.05,30.14,54400.0,20.0784,20.1318,20.0717,20.1318,54400.0
2010-08-16 12:30:00,30.15,30.15,30.09,30.11,45800.0,20.1385,20.1385,20.0984,20.1118,45800.0
2010-08-16 12:40:00,30.11,30.11,30.08,30.11,32100.0,20.1118,20.1118,20.0918,20.1118,32100.0
2010-08-16 12:50:00,30.1,30.13,30.09,30.13,57800.0,20.1051,20.1252,20.0984,20.1252,57800.0
2010-08-16 13:00:00,30.13,30.2,30.12,30.19,53700.0,20.1252,20.1719,20.1185,20.1652,53700.0
2010-08-16 13:10:00,30.2,30.24,30.16,30.16,98600.0,20.1719,20.1986,20.1452,20.1452,98600.0
2010-08-16 13:20:00,30.16,30.22,30.14,30.19,225800.0,20.1452,20.1853,20.1318,20.1652,225800.0
2010-08-16 13:30:00,30.18,30.21,30.17,30.17,24400.0,20.1586,20.1786,20.1519,20.1519,24400.0
2010-08-16 13:40:00,30.17,30.18,30.12,30.12,68500.0,20.1519,20.1586,20.1185,20.1185,68500.0
2010-08-16 13:50:00,30.12,30.13,30.07,30.08,63500.0,20.1185,20.1252,20.0851,20.0918,63500.0
2010-08-16 14:00:00,30.08,30.2,30.08,30.17,101800.0,20.0918,20.1719,20.0918,20.1519,101800.0
2010-08-16 14:10:00,30.17,30.17,30.12,30.16,37600.0,20.1519,20.1519,20.1185,20.1452,37600.0
2010-08-16 14:20:00,30.17,30.21,30.16,30.17,47900.0,20.1519,20.1786,20.1452,20.1519,47900.0
2010-08-16 14:30:00,30.17,30.18,30.11,30.11,47300.0,20.1519,20.1586,20.1118,20.1118,47300.0
2010-08-16 14:40:00,30.11,30.12,30.08,30.08,80100.0,20.1118,20.1185,20.0918,20.0918,80100.0
2010-08-16 14:50:00,30.09,30.09,29.97,30.0,153500.0,20.0984,20.0984,20.0183,20.0383,153500.0
2010-08-16 15:00:00,30.0,30.02,29.96,29.98,92100.0,20.0383,20.0517,20.0116,20.025,92100.0
2010-08-16 15:10:00,29.98,30.01,29.94,30.01,121400.0,20.025,20.045,19.9982,20.045,121400.0
2010-08-16 15:20:00,30.01,30.01,29.94,30.0,151200.0,20.045,20.045,19.9982,20.0383,151200.0
2010-08-16 15:30:00,30.0,30.02,29.99,30.02,167000.0,20.0383,20.0517,20.0316,20.0517,167000.0
2010-08-16 15:40:00,30.01,30.05,30.0,30.03,363400.0,20.045,20.0717,20.0383,20.0584,363400.0
2010-08-16 15:50:00,30.04,30.05,30.01,30.02,365000.0,20.065,20.0717,20.045,20.0517,365000.0
2010-08-17 09:30:00,30.42,30.61,30.07,30.61,322600.0,20.4179,20.5454,20.183,20.5454,322600.0
2010-08-17 09:40:00,30.61,30.67,30.45,30.64,231900.0,20.5454,20.5857,20.438,20.5655,231900.0
2010-08-17 09:50:00,30.63,30.64,30.49,30.56,193200.0,20.5588,20.5655,20.4649,20.5118,193200.0
2010-08-17 10:00:00,30.56,30.6,30.46,30.5,175900.0,20.5118,20.5387,20.4447,20.4716,175900.0
2010-08-17 10:10:00,30.49,30.5,30.43,30.44,141200.0,20.4649,20.4716,20.4246,20.4313,141200.0
2010-08-17 10:20:00,30.43,30.5,30.43,30.45,111100.0,20.4246,20.4716,20.4246,20.438,111100.0
2010-08-17 10:30:00,30.45,30.45,30.38,30.4,101000.0,20.438,20.438,20.391,20.4045,101000.0
2010-08-17 10:40:00,30.41,30.48,30.41,30.47,138400.0,20.4112,20.4582,20.4112,20.4514,138400.0
2010-08-17 10:50:00,30.47,30.5,30.4,30.45,72700.0,20.4514,20.4716,20.4045,20.438,72700.0
2010-08-17 11:00:00,30.45,30.5,30.44,30.48,127300.0,20.438,20.4716,20.4313,20.4582,127300.0
2010-08-17 11:10:00,30.49,30.59,30.47,30.58,195000.0,20.4649,20.532,20.4514,20.5253,195000.0
2010-08-17 11:20:00,30.59,30.74,30.58,30.67,152000.0,20.532,20.6327,20.5253,20.5857,152000.0
2010-08-17 11:30:00,30.68,30.75,30.67,30.74,85300.0,20.5924,20.6394,20.5857,20.6327,85300.0
2010-08-17 11:40:00,30.73,30.76,30.72,30.74,53600.0,20.626,20.6461,20.6192,20.6327,53600.0
2010-08-17 11:50:00,30.74,30.75,30.68,30.69,136700.0,20.6327,20.6394,20.5924,20.5991,136700.0
2010-08-17 12:00:00,30.7,30.7,30.65,30.69,90200.0,20.6058,20.6058,20.5723,20.5991,90200.0
2010-08-17 12:10:00,30.7,30.73,30.69,30.71,38400.0,20.6058,20.626,20.5991,20.6125,38400.0
2010-08-17 12:20:00,30.71,30.73,30.7,30.73,55400.0,20.6125,20.626,20.6058,20.626,55400.0
2010-08-17 12:30:00,30.73,30.74,30.72,30.73,56000.0,20.626,20.6327,20.6192,20.626,56000.0
2010-08-17 12:40:00,30.73,30.8,30.71,30.8,180600.0,20.626,20.6729,20.6125,20.6729,180600.0
2010-08-17 12:50:00,30.8,30.82,30.78,30.79,137600.0,20.6729,20.6864,20.6595,20.6662,137600.0
2010-08-17 13:00:00,30.79,30.85,30.78,30.84,69800.0,20.6662,20.7065,20.6595,20.6998,69800.0
2010-08-17 13:10:00,30.84,30.93,30.84,30.92,208500.0,20.6998,20.7602,20.6998,20.7535,208500.0
2010-08-17 13:20:00,30.92,30.96,30.82,30.82,136000.0,20.7535,20.7803,20.6864,20.6864,136000.0
2010-08-17 13:30:00,30.83,30.89,30.82,30.87,77900.0,20.6931,20.7333,20.6864,20.7199,77900.0
2010-08-17 13:40:00,30.88,30.89,30.83,30.88,47700.0,20.7266,20.7333,20.6931,20.7266,47700.0
2010-08-17 13:50:00,30.88,30.9,30.85,30.85,41400.0,20.7266,20.7401,20.7065,20.7065,41400.0
2010-08-17 14:00:00,30.86,30.86,30.81,30.83,73900.0,20.7132,20.7132,20.6796,20.6931,73900.0
2010-08-17 14:10:00,30.83,30.86,30.81,30.85,87700.0,20.6931,20.7132,20.6796,20.7065,87700.0
2010-08-17 14:20:00,30.84,30.86,30.83,30.86,33000.0,20.6998,20.7132,20.6931,20.7132,33000.0
2010-08-17 14:30:00,30.86,30.88,30.85,30.87,57300.0,20.7132,20.7266,20.7065,20.7199,57300.0
2010-08-17 14:40:00,30.86,30.88,30.85,30.85,74500.0,20.7132,20.7266,20.7065,20.7065,74500.0
2010-08-17 14:50:00,30.85,30.89,30.85,30.88,80400.0,20.7065,20.7333,20.7065,20.7266,80400.0
2010-08-17 15:00:00,30.88,30.89,30.81,30.83,201100.0,20.7266,20.7333,20.6796,20.6931,201100.0
2010-08-17 15:10:00,30.83,30.84,30.83,30.83,74300.0,20.6931,20.6998,20.6931,20.6931,74300.0
2010-08-17 15:20:00,30.83,30.84,30.82,30.82,158700.0,20.6931,20.6998,20.6864,20.6864,158700.0
2010-08-17 15:30:00,30.83,30.85,30.82,30.82,221500.0,20.6931,20.7065,20.6864,20.6864,221500.0
2010-08-17 15:40:00,30.83,30.83,30.75,30.78,390400.0,20.6931,20.6931,20.6394,20.6595,390400.0
2010-08-17 15:50:00,30.77,30.81,30.77,30.78,612300.0,20.6528,20.6796,20.6528,20.6595,612300.0
2010-08-18 09:30:00,31.0,31.09,30.95,31.04,349200.0,20.8072,20.8676,20.7736,20.834,349200.0
2010-08-18 09:40:00,31.04,31.05,30.8,30.81,216600.0,20.834,20.8407,20.6729,20.6796,216600.0
2010-08-18 09:50:00,30.81,30.82,30.68,30.76,178200.0,20.6796,20.6864,20.5924,20.6461,178200.0
2010-08-18 10:00:00,30.77,30.84,30.76,30.77,128600.0,20.6528,20.6998,20.6461,20.6528,128600.0
2010-08-18 10:10:00,30.78,30.92,30.77,30.89,127400.0,20.6595,20.7535,20.6528,20.7333,127400.0
2010-08-18 10:20:00,30.89,30.9,30.78,30.8,366600.0,20.7333,20.7401,20.6595,20.6729,366600.0
2010-08-18 10:30:00,30.8,30.81,30.75,30.76,82800.0,20.6729,20.6796,20.6394,20.6461,82800.0
2010-08-18 10:40:00,30.76,30.76,30.67,30.7,60400.0,20.6461,20.6461,20.5857,20.6058,60400.0
2010-08-18 10:50:00,30.69,30.74,30.64,30.73,47100.0,20.5991,20.6327,20.5655,20.626,47100.0
2010-08-18 11:00:00,30.74,30.75,30.65,30.65,77900.0,20.6327,20.6394,20.5723,20.5723,77900.0
2010-08-18 11:10:00,30.65,30.7,30.58,30.58,64500.0,20.5723,20.6058,20.5253,20.5253,64500.0
2010-08-18 11:20:00,30.58,30.68,30.58,30.68,73700.0,20.5253,20.5924,20.5253,20.5924,73700.0
2010-08-18 11:30:00,30.68,30.73,30.67,30.72,29800.0,20.5924,20.626,20.5857,20.6192,29800.0
2010-08-18 11:40:00,30.72,30.73,30.64,30.7,94500.0,20.6192,20.626,20.5655,20.6058,94500.0
2010-08-18 11:50:00,30.7,30.72,30.65,30.66,62700.0,20.6058,20.6192,20.5723,20.579,62700.0
2010-08-18 12:00:00,30.65,30.69,30.64,30.68,55700.0,20.5723,20.5991,20.5655,20.5924,55700.0
2010-08-18 12:10:00,30.69,30.72,30.65,30.65,87000.0,20.5991,20.6192,20.5723,20.5723,87000.0
2010-08-18 12:20:00,30.65,30.69,30.65,30.69,64400.0,20.5723,20.5991,20.5723,20.5991,64400.0
2010-08-18 12:30:00,30.69,30.71,30.68,30.71,140900.0,20.5991,20.6125,20.5924,20.6125,140900.0
2010-08-18 12:40:00,30.7,30.77,30.7,30.77,55500.0,20.6058,20.6528,20.6058,20.6528,55500.0
2010-08-18 12:50:00,30.77,30.8,30.76,30.78,40700.0,20.6528,20.6729,20.6461,20.6595,40700.0
2010-08-18 13:00:00,30.78,30.85,30.78,30.85,51800.0,20.6595,20.7065,20.6595,20.7065,51800.0
2010-08-18 13:10:00,30.85,30.88,30.81,30.84,72100.0,20.7065,20.7266,20.6796,20.6998,72100.0
2010-08-18 13:20:00,30.85,30.88,30.84,30.87,56700.0,20.7065,20.7266,20.6998,20.7199,56700.0
2010-08-18 13:30:00,30.87,30.9,30.82,30.82,48100.0,20.7199,20.7401,20.6864,20.6864,48100.0
2010-08-18 13:40:00,30.82,30.83,30.8,30.8,57700.0,20.6864,20.6931,20.6729,20.6729,57700.0
2010-08-18 13:50:00,30.8,30.81,30.8,30.8,22800.0,20.6729,20.6796,20.6729,20.6729,22800.0
2010-08-18 14:00:00,30.81,30.81,30.78,30.8,118000.0,20.6796,20.6796,20.6595,20.6729,118000.0
2010-08-18 14:10:00,30.81,30.82,30.8,30.8,51300.0,20.6796,20.6864,20.6729,20.6729,51300.0
2010-08-18 14:20:00,30.8,30.82,30.78,30.8,102400.0,20.6729,20.6864,20.6595,20.6729,102400.0
2010-08-18 14:30:00,30.81,30.81,30.79,30.8,51600.0,20.6796,20.6796,20.6662,20.6729,51600.0
2010-08-18 14:40:00,30.79,30.86,30.79,30.84,96400.0,20.6662,20.7132,20.6662,20.6998,96400.0
2010-08-18 14:50:00,30.84,30.86,30.83,30.86,43500.0,20.6998,20.7132,20.6931,20.7132,43500.0
2010-08-18 15:00:00,30.85,30.88,30.79,30.8,126500.0,20.7065,20.7266,20.6662,20.6729,126500.0
2010-08-18 15:10:00,30.8,30.82,30.79,30.79,101500.0,20.6729,20.6864,20.6662,20.6662,101500.0
2010-08-18 15:20:00,30.79,30.8,30.78,30.78,69900.0,20.6662,20.6729,20.6595,20.6595,69900.0
2010-08-18 15:30:00,30.78,30.84,30.77,30.8,182400.0,20.6595,20.6998,20.6528,20.6729,182400.0
2010-08-18 15:40:00,30.79,30.8,30.75,30.76,258400.0,20.6662,20.6729,20.6394,20.6461,258400.0
2010-08-18 15:50:00,30.76,30.76,30.72,30.73,377800.0,20.6461,20.6461,20.6192,20.626,377800.0
2010-08-19 09:30:00,30.77,30.86,30.65,30.79,360800.0,20.6528,20.7132,20.5723,20.6662,360800.0
2010-08-19 09:40:00,30.8,30.86,30.77,30.85,184200.0,20.6729,20.7132,20.6528,20.7065,184200.0
2010-08-19 09:50:00,30.86,30.86,30.81,30.85,167800.0,20.7132,20.7132,20.6796,20.7065,167800.0
2010-08-19 10:00:00,30.84,30.84,30.53,30.56,324900.0,20.6998,20.6998,20.4917,20.5118,324900.0
2010-08-19 10:10:00,30.56,30.65,30.55,30.65,115800.0,20.5118,20.5723,20.5051,20.5723,115800.0
2010-08-19 10:20:00,30.65,30.69,30.6,30.62,207000.0,20.5723,20.5991,20.5387,20.5521,207000.0
2010-08-19 10:30:00,30.62,30.7,30.58,30.61,187000.0,20.5521,20.6058,20.5253,20.5454,187000.0
2010-08-19 10:40:00,30.61,30.65,30.55,30.64,116600.0,20.5454,20.5723,20.5051,20.5655,116600.0
2010-08-19 10:50:00,30.65,30.65,30.56,30.56,62300.0,20.5723,20.5723,20.5118,20.5118,62300.0
2010-08-19 11:00:00,30.57,30.57,30.44,30.45,69600.0,20.5186,20.5186,20.4313,20.438,69600.0
2010-08-19 11:10:00,30.45,30.47,30.42,30.46,70600.0,20.438,20.4514,20.4179,20.4447,70600.0
2010-08-19 11:20:00,30.47,30.49,30.43,30.44,62100.0,20.4514,20.4649,20.4246,20.4313,62100.0
2010-08-19 11:30:00,30.44,30.45,30.3,30.35,89200.0,20.4313,20.438,20.3373,20.3709,89200.0
2010-08-19 11:40:00,30.35,30.35,30.25,30.26,76800.0,20.3709,20.3709,20.3038,20.3105,76800.0
2010-08-19 11:50:00,30.26,30.36,30.24,30.35,103400.0,20.3105,20.3776,20.2971,20.3709,103400.0
2010-08-19 12:00:00,30.35,30.41,30.34,30.37,71200.0,20.3709,20.4112,20.3642,20.3843,71200.0
2010-08-19 12:10:00,30.37,30.37,30.3,30.35,78300.0,20.3843,20.3843,20.3373,20.3709,78300.0
2010-08-19 12:20:00,30.35,30.42,30.34,30.4,89300.0,20.3709,20.4179,20.3642,20.4045,89300.0
2010-08-19 12:30:00,30.4,30.41,30.37,30.37,44800.0,20.4045,20.4112,20.3843,20.3843,44800.0
2010-08-19 12:40:00,30.37,30.38,30.34,30.37,75800.0,20.3843,20.391,20.3642,20.3843,75800.0
2010-08-19 12:50:00,30.36,30.41,30.32,30.4,121900.0,20.3776,20.4112,20.3508,20.4045,121900.0
2010-08-19 13:00:00,30.4,30.44,30.4,30.42,38800.0,20.4045,20.4313,20.4045,20.4179,38800.0
2010-08-19 13:10:00,30.42,30.43,30.38,30.4,62600.0,20.4179,20.4246,20.391,20.4045,62600.0
2010-08-19 13:20:00,30.4,30.41,30.39,30.4,15200.0,20.4045,20.4112,20.3977,20.4045,15200.0
2010-08-19 13:30:00,30.4,30.4,30.34,30.39,69500.0,20.4045,20.4045,20.3642,20.3977,69500.0
2010-08-19 13:40:00,30.39,30.39,30.33,30.35,51600.0,20.3977,20.3977,20.3575,20.3709,51600.0
2010-08-19 13:50:00,30.35,30.36,30.32,30.33,39200.0,20.3709,20.3776,20.3508,20.3575,39200.0
2010-08-19 14:00:00,30.32,30.33,30.27,30.28,101300.0,20.3508,20.3575,20.3172,20.3239,101300.0
2010-08-19 14:10:00,30.29,30.34,30.28,30.31,114700.0,20.3306,20.3642,20.3239,20.344,114700.0
2010-08-19 14:20:00,30.3,30.34,30.29,30.32,117500.0,20.3373,20.3642,20.3306,20.3508,117500.0
2010-08-19 14:30:00,30.33,30.36,30.31,30.32,118200.0,20.3575,20.3776,20.344,20.3508,118200.0
2010-08-19 14:40:00,30.32,30.33,30.26,30.31,107600.0,20.3508,20.3575,20.3105,20.344,107600.0
2010-08-19 14:50:00,30.32,30.34,30.3,30.3,81500.0,20.3508,20.3642,20.3373,20.3373,81500.0
2010-08-19 15:00:00,30.3,30.34,30.28,30.34,91500.0,20.3373,20.3642,20.3239,20.3642,91500.0
2010-08-19 15:10:00,30.34,30.42,30.33,30.39,138200.0,20.3642,20.4179,20.3575,20.3977,138200.0
2010-08-19 15:20:00,30.39,30.41,30.36,30.39,172600.0,20.3977,20.4112,20.3776,20.3977,172600.0
2010-08-19 15:30:00,30.39,30.4,30.28,30.29,181800.0,20.3977,20.4045,20.3239,20.3306,181800.0
2010-08-19 15:40:00,30.29,30.3,30.22,30.26,308600.0,20.3306,20.3373,20.2836,20.3105,308600.0
2010-08-19 15:50:00,30.26,30.26,30.23,30.23,350100.0,20.3105,20.3105,20.2904,20.2904,350100.0
2010-08-20 09:30:00,30.17,30.4,30.13,30.36,1020800.0,20.2501,20.4045,20.2232,20.3776,1020800.0
2010-08-20 09:40:00,30.37,30.45,30.37,30.43,235700.0,20.3843,20.438,20.3843,20.4246,235700.0
2010-08-20 09:50:00,30.42,30.67,30.42,30.66,158100.0,20.4179,20.5857,20.4179,20.579,158100.0
2010-08-20 10:00:00,30.66,30.7,30.59,30.64,143300.0,20.579,20.6058,20.532,20.5655,143300.0
2010-08-20 10:10:00,30.64,30.65,30.5,30.58,128000.0,20.5655,20.5723,20.4716,20.5253,128000.0
2010-08-20 10:20:00,30.58,30.68,30.58,30.64,97100.0,20.5253,20.5924,20.5253,20.5655,97100.0
2010-08-20 10:30:00,30.65,30.73,30.6,30.6,129300.0,20.5723,20.626,20.5387,20.5387,129300.0
2010-08-20 10:40:00,30.6,30.61,30.55,30.6,90700.0,20.5387,20.5454,20.5051,20.5387,90700.0
2010-08-20 10:50:00,30.59,30.62,30.56,30.62,62200.0,20.532,20.5521,20.5118,20.5521,62200.0
2010-08-20 11:00:00,30.61,30.61,30.55,30.6,53000.0,20.5454,20.5454,20.5051,20.5387,53000.0
2010-08-20 11:10:00,30.59,30.59,30.47,30.51,72200.0,20.532,20.532,20.4514,20.4783,72200.0
2010-08-20 11:20:00,30.51,30.59,30.5,30.59,87300.0,20.4783,20.532,20.4716,20.532,87300.0
2010-08-20 11:30:00,30.6,30.64,30.59,30.61,87700.0,20.5387,20.5655,20.532,20.5454,87700.0
2010-08-20 11:40:00,30.6,30.7,30.6,30.67,93000.0,20.5387,20.6058,20.5387,20.5857,93000.0
2010-08-20 11:50:00,30.66,30.67,30.61,30.63,88300.0,20.579,20.5857,20.5454,20.5588,88300.0
2010-08-20 12:00:00,30.62,30.68,30.62,30.68,60100.0,20.5521,20.5924,20.5521,20.5924,60100.0
2010-08-20 12:10:00,30.67,30.68,30.59,30.6,83300.0,20.5857,20.5924,20.532,20.5387,83300.0
2010-08-20 12:20:00,30.59,30.6,30.54,30.55,33100.0,20.532,20.5387,20.4984,20.5051,33100.0
2010-08-20 12:30:00,30.54,30.57,30.52,30.53,46900.0,20.4984,20.5186,20.485,20.4917,46900.0
2010-08-20 12:40:00,30.53,30.54,30.49,30.5,35600.0,20.4917,20.4984,20.4649,20.4716,35600.0
2010-08-20 12:50:00,30.5,30.58,30.5,30.51,63800.0,20.4716,20.5253,20.4716,20.4783,63800.0
2010-08-20 13:00:00,30.51,30.52,30.5,30.51,31400.0,20.4783,20.485,20.4716,20.4783,31400.0
2010-08-20 13:10:00,30.5,30.54,30.47,30.53,93500.0,20.4716,20.4984,20.4514,20.4917,93500.0
2010-08-20 13:20:00,30.53,30.54,30.47,30.47,98300.0,20.4917,20.4984,20.4514,20.4514,98300.0
2010-08-20 13:30:00,30.47,30.5,30.44,30.5,51100.0,20.4514,20.4716,20.4313,20.4716,51100.0
2010-08-20 13:40:00,30.49,30.54,30.49,30.53,63300.0,20.4649,20.4984,20.4649,20.4917,63300.0
2010-08-20 13:50:00,30.54,30.6,30.54,30.56,59700.0,20.4984,20.5387,20.4984,20.5118,59700.0
2010-08-20 14:00:00,30.57,30.59,30.56,30.59,59100.0,20.5186,20.532,20.5118,20.532,59100.0
2010-08-20 14:10:00,30.58,30.64,30.58,30.62,126100.0,20.5253,20.5655,20.5253,20.5521,126100.0
2010-08-20 14:20:00,30.63,30.63,30.58,30.59,64200.0,20.5588,20.5588,20.5253,20.532,64200.0
2010-08-20 14:30:00,30.58,30.64,30.55,30.56,108000.0,20.5253,20.5655,20.5051,20.5118,108000.0
2010-08-20 14:40:00,30.57,30.59,30.54,30.58,101500.0,20.5186,20.532,20.4984,20.5253,101500.0
2010-08-20 14:50:00,30.58,30.6,30.55,30.56,98900.0,20.5253,20.5387,20.5051,20.5118,98900.0
2010-08-20 15:00:00,30.56,30.59,30.54,30.57,96100.0,20.5118,20.532,20.4984,20.5186,96100.0
2010-08-20 15:10:00,30.58,30.61,30.57,30.59,98000.0,20.5253,20.5454,20.5186,20.532,98000.0
2010-08-20 15:20:00,30.58,30.59,30.56,30.58,134900.0,20.5253,20.532,20.5118,20.5253,134900.0
2010-08-20 15:30:00,30.58,30.6,30.57,30.58,172000.0,20.5253,20.5387,20.5186,20.5253,172000.0
2010-08-20 15:40:00,30.58,30.62,30.55,30.55,401500.0,20.5253,20.5521,20.5051,20.5051,401500.0
2010-08-20 15:50:00,30.56,30.58,30.52,30.52,455300.0,20.5118,20.5253,20.485,20.485,455300.0
2010-08-23 09:30:00,30.77,30.97,30.6,30.93,315300.0,20.6528,20.787,20.5387,20.7602,315300.0
2010-08-23 09:40:00,30.94,31.0,30.93,30.93,135700.0,20.7669,20.8072,20.7602,20.7602,135700.0
2010-08-23 09:50:00,30.94,30.94,30.83,30.86,126400.0,20.7669,20.7669,20.6931,20.7132,126400.0
2010-08-23 10:00:00,30.84,30.86,30.8,30.84,141000.0,20.6998,20.7132,20.6729,20.6998,141000.0
2010-08-23 10:10:00,30.84,30.87,30.75,30.83,209900.0,20.6998,20.7199,20.6394,20.6931,209900.0
2010-08-23 10:20:00,30.82,30.86,30.77,30.83,100200.0,20.6864,20.7132,20.6528,20.6931,100200.0
2010-08-23 10:30:00,30.82,30.83,30.78,30.78,77400.0,20.6864,20.6931,20.6595,20.6595,77400.0
2010-08-23 10:40:00,30.77,30.78,30.69,30.77,90400.0,20.6528,20.6595,20.5991,20.6528,90400.0
2010-08-23 10:50:00,30.76,30.8,30.74,30.78,88000.0,20.6461,20.6729,20.6327,20.6595,88000.0
2010-08-23 11:00:00,30.78,30.79,30.65,30.7,112400.0,20.6595,20.6662,20.5723,20.6058,112400.0
2010-08-23 11:10:00,30.7,30.7,30.61,30.62,67700.0,20.6058,20.6058,20.5454,20.5521,67700.0
2010-08-23 11:20:00,30.63,30.64,30.59,30.6,47500.0,20.5588,20.5655,20.532,20.5387,47500.0
2010-08-23 11:30:00,30.6,30.6,30.54,30.56,108200.0,20.5387,20.5387,20.4984,20.5118,108200.0
2010-08-23 11:40:00,30.56,30.57,30.53,30.55,48600.0,20.5118,20.5186,20.4917,20.5051,48600.0
2010-08-23 11:50:00,30.56,30.56,30.47,30.47,93600.0,20.5118,20.5118,20.4514,20.4514,93600.0
2010-08-23 12:00:00,30.48,30.51,30.47,30.48,65800.0,20.4582,20.4783,20.4514,20.4582,65800.0
2010-08-23 12:10:00,30.49,30.52,30.47,30.49,70600.0,20.4649,20.485,20.4514,20.4649,70600.0
2010-08-23 12:20:00,30.49,30.49,30.42,30.43,69000.0,20.4649,20.4649,20.4179,20.4246,69000.0
2010-08-23 12:30:00,30.44,30.46,30.43,30.45,49700.0,20.4313,20.4447,20.4246,20.438,49700.0
2010-08-23 12:40:00,30.45,30.46,30.43,30.43,31600.0,20.438,20.4447,20.4246,20.4246,31600.0
2010-08-23 12:50:00,30.44,30.44,30.42,30.42,34700.0,20.4313,20.4313,20.4179,20.4179,34700.0
2010-08-23 13:00:00,30.42,30.42,30.37,30.39,46100.0,20.4179,20.4179,20.3843,20.3977,46100.0
2010-08-23 13:10:00,30.39,30.47,30.39,30.47,70300.0,20.3977,20.4514,20.3977,20.4514,70300.0
2010-08-23 13:20:00,30.48,30.48,30.45,30.48,36300.0,20.4582,20.4582,20.438,20.4582,36300.0
2010-08-23 13:30:00,30.49,30.5,30.48,30.49,29600.0,20.4649,20.4716,20.4582,20.4649,29600.0
2010-08-23 13:40:00,30.5,30.51,30.47,30.5,86300.0,20.4716,20.4783,20.4514,20.4716,86300.0
2010-08-23 13:50:00,30.51,30.54,30.5,30.54,58700.0,20.4783,20.4984,20.4716,20.4984,58700.0
2010-08-23 14:00:00,30.54,30.58,30.5,30.57,56000.0,20.4984,20.5253,20.4716,20.5186,56000.0
2010-08-23 14:10:00,30.58,30.59,30.54,30.55,46300.0,20.5253,20.532,20.4984,20.5051,46300.0
2010-08-23 14:20:00,30.54,30.55,30.52,30.54,27300.0,20.4984,20.5051,20.485,20.4984,27300.0
2010-08-23 14:30:00,30.54,30.55,30.53,30.54,24700.0,20.4984,20.5051,20.4917,20.4984,24700.0
2010-08-23 14:40:00,30.55,30.55,30.52,30.52,24300.0,20.5051,20.5051,20.485,20.485,24300.0
2010-08-23 14:50:00,30.53,30.53,30.5,30.51,56500.0,20.4917,20.4917,20.4716,20.4783,56500.0
2010-08-23 15:00:00,30.51,30.54,30.49,30.49,82200.0,20.4783,20.4984,20.4649,20.4649,82200.0
2010-08-23 15:10:00,30.5,30.52,30.47,30.5,62200.0,20.4716,20.485,20.4514,20.4716,62200.0
2010-08-23 15:20:00,30.51,30.53,30.43,30.43,99900.0,20.4783,20.4917,20.4246,20.4246,99900.0
2010-08-23 15:30:00,30.43,30.44,30.36,30.36,142300.0,20.4246,20.4313,20.3776,20.3776,142300.0
2010-08-23 15:40:00,30.37,30.4,30.35,30.39,136900.0,20.3843,20.4045,20.3709,20.3977,136900.0
2010-08-23 15:50:00,30.39,30.39,30.31,30.33,442300.0,20.3977,20.3977,20.344,20.3575,442300.0
2010-08-24 09:30:00,29.95,30.1,29.85,29.93,189600.0,20.1024,20.2031,20.0353,20.089,189600.0
2010-08-24 09:40:00,29.91,30.03,29.87,29.95,87300.0,20.0756,20.1561,20.0487,20.1024,87300.0
2010-08-24 09:50:00,29.96,29.96,29.8,29.83,121600.0,20.1091,20.1091,20.0017,20.0219,121600.0
2010-08-24 10:00:00,29.82,29.9,29.76,29.89,348300.0,20.0152,20.0689,19.9749,20.0621,348300.0
2010-08-24 10:10:00,29.89,29.91,29.83,29.85,103400.0,20.0621,20.0756,20.0219,20.0353,103400.0
2010-08-24 10:20:00,29.85,29.9,29.8,29.8,85700.0,20.0353,20.0689,20.0017,20.0017,85700.0
2010-08-24 10:30:00,29.81,29.9,29.81,29.9,81300.0,20.0084,20.0689,20.0084,20.0689,81300.0
2010-08-24 10:40:00,29.9,29.97,29.89,29.94,100200.0,20.0689,20.1158,20.0621,20.0957,100200.0
2010-08-24 10:50:00,29.94,29.95,29.86,29.9,61300.0,20.0957,20.1024,20.042,20.0689,61300.0
2010-08-24 11:00:00,29.9,29.92,29.82,29.85,198700.0,20.0689,20.0823,20.0152,20.0353,198700.0
2010-08-24 11:10:00,29.83,29.87,29.83,29.86,59100.0,20.0219,20.0487,20.0219,20.042,59100.0
2010-08-24 11:20:00,29.86,29.92,29.86,29.92,23000.0,20.042,20.0823,20.042,20.0823,23000.0
2010-08-24 11:30:00,29.92,29.95,29.89,29.95,93000.0,20.0823,20.1024,20.0621,20.1024,93000.0
2010-08-24 11:40:00,29.95,29.98,29.93,29.95,59400.0,20.1024,20.1226,20.089,20.1024,59400.0
2010-08-24 11:50:00,29.95,29.95,29.94,29.94,16000.0,20.1024,20.1024,20.0957,20.0957,16000.0
2010-08-24 12:00:00,29.95,29.95,29.9,29.94,47300.0,20.1024,20.1024,20.0689,20.0957,47300.0
2010-08-24 12:10:00,29.94,29.95,29.91,29.91,51100.0,20.0957,20.1024,20.0756,20.0756,51100.0
2010-08-24 12:20:00,29.91,29.91,29.87,29.87,42700.0,20.0756,20.0756,20.0487,20.0487,42700.0
2010-08-24 12:30:00,29.88,29.97,29.88,29.96,47100.0,20.0554,20.1158,20.0554,20.1091,47100.0
2010-08-24 12:40:00,29.97,29.97,29.94,29.95,32300.0,20.1158,20.1158,20.0957,20.1024,32300.0
2010-08-24 12:50:00,29.94,29.97,29.94,29.97,48200.0,20.0957,20.1158,20.0957,20.1158,48200.0
2010-08-24 13:00:00,29.97,29.99,29.96,29.99,45500.0,20.1158,20.1293,20.1091,20.1293,45500.0
2010-08-24 13:10:00,29.99,30.04,29.99,30.04,64400.0,20.1293,20.1628,20.1293,20.1628,64400.0
2010-08-24 13:20:00,30.03,30.1,30.02,30.04,159200.0,20.1561,20.2031,20.1494,20.1628,159200.0
2010-08-24 13:30:00,30.06,30.06,30.01,30.02,34900.0,20.1762,20.1762,20.1427,20.1494,34900.0
2010-08-24 13:40:00,30.01,30.01,29.88,29.89,107800.0,20.1427,20.1427,20.0554,20.0621,107800.0
2010-08-24 13:50:00,29.9,29.94,29.88,29.91,62100.0,20.0689,20.0957,20.0554,20.0756,62100.0
2010-08-24 14:00:00,29.91,29.96,29.91,29.94,101200.0,20.0756,20.1091,20.0756,20.0957,101200.0
2010-08-24 14:10:00,29.93,29.99,29.93,29.99,39200.0,20.089,20.1293,20.089,20.1293,39200.0
2010-08-24 14:20:00,29.99,30.01,29.92,29.92,78700.0,20.1293,20.1427,20.0823,20.0823,78700.0
2010-08-24 14:30:00,29.92,30.0,29.91,30.0,68200.0,20.0823,20.136,20.0756,20.136,68200.0
2010-08-24 14:40:00,30.0,30.0,29.98,29.99,60500.0,20.136,20.136,20.1226,20.1293,60500.0
2010-08-24 14:50:00,29.98,29.99,29.95,29.97,63800.0,20.1226,20.1293,20.1024,20.1158,63800.0
2010-08-24 15:00:00,29.98,30.03,29.98,29.99,100700.0,20.1226,20.1561,20.1226,20.1293,100700.0
2010-08-24 15:10:00,30.0,30.0,29.96,30.0,79700.0,20.136,20.136,20.1091,20.136,79700.0
2010-08-24 15:20:00,29.99,30.06,29.98,30.02,145000.0,20.1293,20.1762,20.1226,20.1494,145000.0
2010-08-24 15:30:00,30.02,30.03,29.93,29.96,208000.0,20.1494,20.1561,20.089,20.1091,208000.0
2010-08-24 15:40:00,29.96,29.97,29.9,29.95,244900.0,20.1091,20.1158,20.0689,20.1024,244900.0
2010-08-24 15:50:00,29.96,29.96,29.83,29.86,552300.0,20.1091,20.1091,20.0219,20.042,552300.0
2010-08-25 09:30:00,29.66,29.77,29.64,29.73,190000.0,19.9078,19.9816,19.8943,19.9548,190000.0
2010-08-25 09:40:00,29.72,29.77,29.72,29.76,251800.0,19.948,19.9816,19.948,19.9749,251800.0
2010-08-25 09:50:00,29.75,29.75,29.69,29.7,165600.0,19.9682,19.9682,19.9279,19.9346,165600.0
2010-08-25 10:00:00,29.69,29.79,29.68,29.75,339400.0,19.9279,19.995,19.9212,19.9682,339400.0
2010-08-25 10:10:00,29.74,29.75,29.7,29.72,69700.0,19.9615,19.9682,19.9346,19.948,69700.0
2010-08-25 10:20:00,29.72,29.75,29.71,29.74,39900.0,19.948,19.9682,19.9413,19.9615,39900.0
2010-08-25 10:30:00,29.73,29.74,29.7,29.7,151900.0,19.9548,19.9615,19.9346,19.9346,151900.0
2010-08-25 10:40:00,29.7,29.77,29.7,29.77,103700.0,19.9346,19.9816,19.9346,19.9816,103700.0
2010-08-25 10:50:00,29.77,29.78,29.74,29.75,45800.0,19.9816,19.9883,19.9615,19.9682,45800.0
2010-08-25 11:00:00,29.76,29.82,29.75,29.81,69000.0,19.9749,20.0152,19.9682,20.0084,69000.0
2010-08-25 11:10:00,29.81,29.82,29.73,29.81,58600.0,20.0084,20.0152,19.9548,20.0084,58600.0
2010-08-25 11:20:00,29.8,29.83,29.79,29.81,110100.0,20.0017,20.0219,19.995,20.0084,110100.0
2010-08-25 11:30:00,29.81,29.82,29.78,29.81,94500.0,20.0084,20.0152,19.9883,20.0084,94500.0
2010-08-25 11:40:00,29.8,29.81,29.75,29.75,51500.0,20.0017,20.0084,19.9682,19.9682,51500.0
2010-08-25 11:50:00,29.76,29.79,29.74,29.78,31100.0,19.9749,19.995,19.9615,19.9883,31100.0
2010-08-25 12:00:00,29.77,29.77,29.74,29.76,98900.0,19.9816,19.9816,19.9615,19.9749,98900.0
2010-08-25 12:10:00,29.75,29.78,29.75,29.75,73200.0,19.9682,19.9883,19.9682,19.9682,73200.0
2010-08-25 12:20:00,29.75,29.76,29.74,29.75,66600.0,19.9682,19.9749,19.9615,19.9682,66600.0
2010-08-25 12:30:00,29.76,29.78,29.74,29.76,128400.0,19.9749,19.9883,19.9615,19.9749,128400.0
2010-08-25 12:40:00,29.76,29.76,29.74,29.75,100000.0,19.9749,19.9749,19.9615,19.9682,100000.0
2010-08-25 12:50:00,29.75,29.77,29.75,29.76,78200.0,19.9682,19.9816,19.9682,19.9749,78200.0
2010-08-25 13:00:00,29.76,29.77,29.75,29.77,51700.0,19.9749,19.9816,19.9682,19.9816,51700.0
2010-08-25 13:10:00,29.77,29.81,29.76,29.8,99900.0,19.9816,20.0084,19.9749,20.0017,99900.0
2010-08-25 13:20:00,29.81,29.83,29.79,29.81,52800.0,20.0084,20.0219,19.995,20.0084,52800.0
2010-08-25 13:30:00,29.82,29.82,29.79,29.79,72200.0,20.0152,20.0152,19.995,19.995,72200.0
2010-08-25 13:40:00,29.79,29.82,29.79,29.82,57300.0,19.995,20.0152,19.995,20.0152,57300.0
2010-08-25 13:50:00,29.81,29.9,29.81,29.89,173000.0,20.0084,20.0689,20.0084,20.0621,173000.0
2010-08-25 14:00:00,29.88,29.94,29.88,29.93,99500.0,20.0554,20.0957,20.0554,20.089,99500.0
2010-08-25 14:10:00,29.93,30.01,29.92,29.96,248200.0,20.089,20.1427,20.0823,20.1091,248200.0
2010-08-25 14:20:00,29.97,29.97,29.92,29.92,49500.0,20.1158,20.1158,20.0823,20.0823,49500.0
2010-08-25 14:30:00,29.92,30.05,29.91,30.03,126600.0,20.0823,20.1695,20.0756,20.1561,126600.0
2010-08-25 14:40:00,30.03,30.04,29.97,29.99,67700.0,20.1561,20.1628,20.1158,20.1293,67700.0
2010-08-25 14:50:00,30.0,30.03,29.98,30.03,69500.0,20.136,20.1561,20.1226,20.1561,69500.0
2010-08-25 15:00:00,30.03,30.04,29.98,30.04,144600.0,20.1561,20.1628,20.1226,20.1628,144600.0
2010-08-25 15:10:00,30.03,30.04,29.96,29.97,102300.0,20.1561,20.1628,20.1091,20.1158,102300.0
2010-08-25 15:20:00,29.97,29.98,29.9,29.92,188000.0,20.1158,20.1226,20.0689,20.0823,188000.0
2010-08-25 15:30:00,29.93,30.06,29.92,30.06,169700.0,20.089,20.1762,20.0823,20.1762,169700.0
2010-08-25 15:40:00,30.06,30.11,30.01,30.08,230200.0,20.1762,20.2098,20.1427,20.1897,230200.0
2010-08-25 15:50:00,30.08,30.13,30.03,30.11,1075900.0,20.1897,20.2232,20.1561,20.2098,1075900.0
2010-08-26 09:30:00,30.34,30.35,30.13,30.14,167600.0,20.3642,20.3709,20.2232,20.2299,167600.0
2010-08-26 09:40:00,30.13,30.22,30.1,30.12,107800.0,20.2232,20.2836,20.2031,20.2165,107800.0
2010-08-26 09:50:00,30.12,30.15,30.03,30.14,103400.0,20.2165,20.2367,20.1561,20.2299,103400.0
2010-08-26 10:00:00,30.13,30.18,30.07,30.16,65500.0,20.2232,20.2568,20.183,20.2434,65500.0
2010-08-26 10:10:00,30.15,30.25,30.12,30.2,109500.0,20.2367,20.3038,20.2165,20.2702,109500.0
2010-08-26 10:20:00,30.2,30.3,30.2,30.27,120500.0,20.2702,20.3373,20.2702,20.3172,120500.0
2010-08-26 10:30:00,30.28,30.35,30.27,30.35,130700.0,20.3239,20.3709,20.3172,20.3709,130700.0
2010-08-26 10:40:00,30.35,30.43,30.34,30.36,174300.0,20.3709,20.4246,20.3642,20.3776,174300.0
2010-08-26 10:50:00,30.36,30.36,30.27,30.32,131600.0,20.3776,20.3776,20.3172,20.3508,131600.0
2010-08-26 11:00:00,30.32,30.32,30.09,30.15,182600.0,20.3508,20.3508,20.1964,20.2367,182600.0
2010-08-26 11:10:00,30.15,30.22,30.12,30.19,116700.0,20.2367,20.2836,20.2165,20.2635,116700.0
2010-08-26 11:20:00,30.19,30.2,30.15,30.16,49900.0,20.2635,20.2702,20.2367,20.2434,49900.0
2010-08-26 11:30:00,30.16,30.19,30.15,30.16,54300.0,20.2434,20.2635,20.2367,20.2434,54300.0
2010-08-26 11:40:00,30.15,30.16,30.12,30.14,69600.0,20.2367,20.2434,20.2165,20.2299,69600.0
2010-08-26 11:50:00,30.15,30.21,30.1,30.21,82400.0,20.2367,20.2769,20.2031,20.2769,82400.0
2010-08-26 12:00:00,30.2,30.21,30.18,30.18,54400.0,20.2702,20.2769,20.2568,20.2568,54400.0
2010-08-26 12:10:00,30.19,30.19,30.17,30.17,28800.0,20.2635,20.2635,20.2501,20.2501,28800.0
2010-08-26 12:20:00,30.17,30.2,30.17,30.19,22700.0,20.2501,20.2702,20.2501,20.2635,22700.0
2010-08-26 12:30:00,30.19,30.2,30.19,30.19,48900.0,20.2635,20.2702,20.2635,20.2635,48900.0
2010-08-26 12:40:00,30.19,30.21,30.18,30.18,47500.0,20.2635,20.2769,20.2568,20.2568,47500.0
2010-08-26 12:50:00,30.19,30.2,30.16,30.2,176500.0,20.2635,20.2702,20.2434,20.2702,176500.0
2010-08-26 13:00:00,30.2,30.25,30.17,30.17,78000.0,20.2702,20.3038,20.2501,20.2501,78000.0
2010-08-26 13:10:00,30.16,30.22,30.12,30.22,50800.0,20.2434,20.2836,20.2165,20.2836,50800.0
2010-08-26 13:20:00,30.21,30.23,30.2,30.2,60700.0,20.2769,20.2904,20.2702,20.2702,60700.0
2010-08-26 13:30:00,30.21,30.25,30.2,30.25,61200.0,20.2769,20.3038,20.2702,20.3038,61200.0
2010-08-26 13:40:00,30.25,30.25,30.19,30.19,75000.0,20.3038,20.3038,20.2635,20.2635,75000.0
2010-08-26 13:50:00,30.19,30.2,30.17,30.19,66800.0,20.2635,20.2702,20.2501,20.2635,66800.0
2010-08-26 14:00:00,30.19,30.2,30.14,30.14,50200.0,20.2635,20.2702,20.2299,20.2299,50200.0
2010-08-26 14:10:00,30.14,30.15,30.08,30.08,142400.0,20.2299,20.2367,20.1897,20.1897,142400.0
2010-08-26 14:20:00,30.08,30.1,30.05,30.08,85700.0,20.1897,20.2031,20.1695,20.1897,85700.0
2010-08-26 14:30:00,30.09,30.09,29.99,30.02,105100.0,20.1964,20.1964,20.1293,20.1494,105100.0
2010-08-26 14:40:00,30.02,30.04,30.0,30.02,95000.0,20.1494,20.1628,20.136,20.1494,95000.0
2010-08-26 14:50:00,30.02,30.04,29.93,29.96,93300.0,20.1494,20.1628,20.089,20.1091,93300.0
2010-08-26 15:00:00,29.96,29.97,29.93,29.96,141500.0,20.1091,20.1158,20.089,20.1091,141500.0
2010-08-26 15:10:00,29.97,29.97,29.93,29.97,115000.0,20.1158,20.1158,20.089,20.1158,115000.0
2010-08-26 15:20:00,29.97,30.03,29.96,29.99,110200.0,20.1158,20.1561,20.1091,20.1293,110200.0
2010-08-26 15:30:00,29.99,30.03,29.97,30.02,131400.0,20.1293,20.1561,20.1158,20.1494,131400.0
2010-08-26 15:40:00,30.02,30.11,30.01,30.07,227300.0,20.1494,20.2098,20.1427,20.183,227300.0
2010-08-26 15:50:00,30.07,30.07,29.94,29.96,269900.0,20.183,20.183,20.0957,20.1091,269900.0
2010-08-27 09:30:00,30.2,30.27,30.12,30.18,186400.0,20.2702,20.3172,20.2165,20.2568,186400.0
2010-08-27 09:40:00,30.18,30.2,30.03,30.15,135800.0,20.2568,20.2702,20.1561,20.2367,135800.0
2010-08-27 09:50:00,30.15,30.21,30.08,30.11,229200.0,20.2367,20.2769,20.1897,20.2098,229200.0
2010-08-27 10:00:00,30.12,30.16,29.88,29.88,252600.0,20.2165,20.2434,20.0554,20.0554,252600.0
2010-08-27 10:10:00,29.88,30.05,29.86,30.04,113100.0,20.0554,20.1695,20.042,20.1628,113100.0
2010-08-27 10:20:00,30.04,30.08,29.98,30.07,103300.0,20.1628,20.1897,20.1226,20.183,103300.0
2010-08-27 10:30:00,30.07,30.14,30.06,30.12,114400.0,20.183,20.2299,20.1762,20.2165,114400.0
2010-08-27 10:40:00,30.12,30.16,30.1,30.1,82900.0,20.2165,20.2434,20.2031,20.2031,82900.0
2010-08-27 10:50:00,30.1,30.15,30.05,30.15,78700.0,20.2031,20.2367,20.1695,20.2367,78700.0
2010-08-27 11:00:00,30.15,30.29,30.15,30.25,241800.0,20.2367,20.3306,20.2367,20.3038,241800.0
2010-08-27 11:10:00,30.25,30.3,30.23,30.28,113700.0,20.3038,20.3373,20.2904,20.3239,113700.0
2010-08-27 11:20:00,30.29,30.38,30.28,30.36,242900.0,20.3306,20.391,20.3239,20.3776,242900.0
2010-08-27 11:30:00,30.36,30.38,30.33,30.35,79100.0,20.3776,20.391,20.3575,20.3709,79100.0
2010-08-27 11:40:00,30.35,30.38,30.33,30.38,71500.0,20.3709,20.391,20.3575,20.391,71500.0
2010-08-27 11:50:00,30.38,30.41,30.37,30.4,58900.0,20.391,20.4112,20.3843,20.4045,58900.0
2010-08-27 12:00:00,30.4,30.42,30.38,30.41,148800.0,20.4045,20.4179,20.391,20.4112,148800.0
2010-08-27 12:10:00,30.4,30.41,30.37,30.39,40600.0,20.4045,20.4112,20.3843,20.3977,40600.0
2010-08-27 12:20:00,30.4,30.44,30.36,30.43,88800.0,20.4045,20.4313,20.3776,20.4246,88800.0
2010-08-27 12:30:00,30.43,30.46,30.41,30.41,60200.0,20.4246,20.4447,20.4112,20.4112,60200.0
2010-08-27 12:40:00,30.42,30.42,30.39,30.4,46200.0,20.4179,20.4179,20.3977,20.4045,46200.0
2010-08-27 12:50:00,30.39,30.4,30.39,30.4,22900.0,20.3977,20.4045,20.3977,20.4045,22900.0
2010-08-27 13:00:00,30.4,30.4,30.33,30.35,91100.0,20.4045,20.4045,20.3575,20.3709,91100.0
2010-08-27 13:10:00,30.35,30.36,30.3,30.32,97300.0,20.3709,20.3776,20.3373,20.3508,97300.0
2010-08-27 13:20:00,30.32,30.39,30.31,30.39,72200.0,20.3508,20.3977,20.344,20.3977,72200.0
2010-08-27 13:30:00,30.4,30.5,30.39,30.47,74100.0,20.4045,20.4716,20.3977,20.4514,74100.0
2010-08-27 13:40:00,30.46,30.47,30.43,30.45,50600.0,20.4447,20.4514,20.4246,20.438,50600.0
2010-08-27 13:50:00,30.45,30.6,30.45,30.6,211500.0,20.438,20.5387,20.438,20.5387,211500.0
2010-08-27 14:00:00,30.6,30.64,30.46,30.51,148700.0,20.5387,20.5655,20.4447,20.4783,148700.0
2010-08-27 14:10:00,30.51,30.58,30.51,30.57,96500.0,20.4783,20.5253,20.4783,20.5186,96500.0
2010-08-27 14:20:00,30.57,30.57,30.5,30.52,80700.0,20.5186,20.5186,20.4716,20.485,80700.0
2010-08-27 14:30:00,30.52,30.53,30.48,30.52,120700.0,20.485,20.4917,20.4582,20.485,120700.0
2010-08-27 14:40:00,30.53,30.54,30.5,30.5,81700.0,20.4917,20.4984,20.4716,20.4716,81700.0
2010-08-27 14:50:00,30.5,30.51,30.47,30.47,66500.0,20.4716,20.4783,20.4514,20.4514,66500.0
2010-08-27 15:00:00,30.48,30.48,30.41,30.42,170100.0,20.4582,20.4582,20.4112,20.4179,170100.0
2010-08-27 15:10:00,30.42,30.44,30.4,30.43,263800.0,20.4179,20.4313,20.4045,20.4246,263800.0
2010-08-27 15:20:00,30.43,30.52,30.43,30.49,202600.0,20.4246,20.485,20.4246,20.4649,202600.0
2010-08-27 15:30:00,30.49,30.51,30.45,30.47,141400.0,20.4649,20.4783,20.438,20.4514,141400.0
2010-08-27 15:40:00,30.47,30.56,30.46,30.52,327100.0,20.4514,20.5118,20.4447,20.485,327100.0
2010-08-27 15:50:00,30.52,30.55,30.5,30.54,455100.0,20.485,20.5051,20.4716,20.4984,455100.0
2010-08-30 09:30:00,30.48,30.65,30.34,30.63,112800.0,20.4582,20.5723,20.3642,20.5588,112800.0
2010-08-30 09:40:00,30.63,30.84,30.57,30.84,292300.0,20.5588,20.6998,20.5186,20.6998,292300.0
2010-08-30 09:50:00,30.83,30.84,30.71,30.71,66300.0,20.6931,20.6998,20.6125,20.6125,66300.0
2010-08-30 10:00:00,30.72,30.82,30.68,30.77,76800.0,20.6192,20.6864,20.5924,20.6528,76800.0
2010-08-30 10:10:00,30.77,30.81,30.72,30.76,109300.0,20.6528,20.6796,20.6192,20.6461,109300.0
2010-08-30 10:20:00,30.77,30.82,30.73,30.79,152700.0,20.6528,20.6864,20.626,20.6662,152700.0
2010-08-30 10:30:00,30.78,30.86,30.74,30.86,92600.0,20.6595,20.7132,20.6327,20.7132,92600.0
2010-08-30 10:40:00,30.85,30.87,30.8,30.81,76100.0,20.7065,20.7199,20.6729,20.6796,76100.0
2010-08-30 10:50:00,30.81,30.9,30.81,30.88,65500.0,20.6796,20.7401,20.6796,20.7266,65500.0
2010-08-30 11:00:00,30.88,30.9,30.8,30.8,43200.0,20.7266,20.7401,20.6729,20.6729,43200.0
2010-08-30 11:10:00,30.81,30.81,30.74,30.76,34300.0,20.6796,20.6796,20.6327,20.6461,34300.0
2010-08-30 11:20:00,30.75,30.76,30.71,30.73,28000.0,20.6394,20.6461,20.6125,20.626,28000.0
2010-08-30 11:30:00,30.72,30.8,30.72,30.75,69000.0,20.6192,20.6729,20.6192,20.6394,69000.0
2010-08-30 11:40:00,30.75,30.75,30.65,30.65,67900.0,20.6394,20.6394,20.5723,20.5723,67900.0
2010-08-30 11:50:00,30.66,30.75,30.66,30.75,46500.0,20.579,20.6394,20.579,20.6394,46500.0
2010-08-30 12:00:00,30.76,30.79,30.75,30.79,33300.0,20.6461,20.6662,20.6394,20.6662,33300.0
2010-08-30 12:10:00,30.79,30.83,30.75,30.76,66800.0,20.6662,20.6931,20.6394,20.6461,66800.0
2010-08-30 12:20:00,30.75,30.75,30.7,30.71,53300.0,20.6394,20.6394,20.6058,20.6125,53300.0
2010-08-30 12:30:00,30.7,30.71,30.66,30.68,53600.0,20.6058,20.6125,20.579,20.5924,53600.0
2010-08-30 12:40:00,30.68,30.75,30.68,30.72,147800.0,20.5924,20.6394,20.5924,20.6192,147800.0
2010-08-30 12:50:00,30.72,30.74,30.67,30.68,47100.0,20.6192,20.6327,20.5857,20.5924,47100.0
2010-08-30 13:00:00,30.67,30.74,30.67,30.74,31700.0,20.5857,20.6327,20.5857,20.6327,31700.0
2010-08-30 13:10:00,30.73,30.75,30.73,30.75,27900.0,20.626,20.6394,20.626,20.6394,27900.0
2010-08-30 13:20:00,30.75,30.75,30.62,30.62,57500.0,20.6394,20.6394,20.5521,20.5521,57500.0
2010-08-30 13:30:00,30.62,30.67,30.61,30.66,40600.0,20.5521,20.5857,20.5454,20.579,40600.0
2010-08-30 13:40:00,30.66,30.74,30.64,30.72,36900.0,20.579,20.6327,20.5655,20.6192,36900.0
2010-08-30 13:50:00,30.73,30.73,30.69,30.7,24600.0,20.626,20.626,20.5991,20.6058,24600.0
2010-08-30 14:00:00,30.69,30.75,30.67,30.68,74000.0,20.5991,20.6394,20.5857,20.5924,74000.0
2010-08-30 14:10:00,30.67,30.7,30.66,30.69,33800.0,20.5857,20.6058,20.579,20.5991,33800.0
2010-08-30 14:20:00,30.69,30.75,30.69,30.75,31700.0,20.5991,20.6394,20.5991,20.6394,31700.0
2010-08-30 14:30:00,30.75,30.75,30.74,30.74,48000.0,20.6394,20.6394,20.6327,20.6327,48000.0
2010-08-30 14:40:00,30.75,30.78,30.74,30.75,135400.0,20.6394,20.6595,20.6327,20.6394,135400.0
2010-08-30 14:50:00,30.74,30.78,30.74,30.78,55000.0,20.6327,20.6595,20.6327,20.6595,55000.0
2010-08-30 15:00:00,30.77,30.78,30.74,30.74,97300.0,20.6528,20.6595,20.6327,20.6327,97300.0
2010-08-30 15:10:00,30.74,30.77,30.72,30.74,105000.0,20.6327,20.6528,20.6192,20.6327,105000.0
2010-08-30 15:20:00,30.74,30.76,30.7,30.7,120400.0,20.6327,20.6461,20.6058,20.6058,120400.0
2010-08-30 15:30:00,30.71,30.71,30.65,30.69,135700.0,20.6125,20.6125,20.5723,20.5991,135700.0
2010-08-30 15:40:00,30.69,30.69,30.64,30.64,107300.0,20.5991,20.5991,20.5655,20.5655,107300.0
2010-08-30 15:50:00,30.64,30.67,30.55,30.55,384700.0,20.5655,20.5857,20.5051,20.5051,384700.0
2010-08-31 09:30:00,30.52,30.75,30.5,30.55,188800.0,20.485,20.6394,20.4716,20.5051,188800.0
2010-08-31 09:40:00,30.54,30.64,30.33,30.61,201800.0,20.4984,20.5655,20.3575,20.5454,201800.0
2010-08-31 09:50:00,30.61,30.71,30.58,30.62,158400.0,20.5454,20.6125,20.5253,20.5521,158400.0
2010-08-31 10:00:00,30.63,30.72,30.61,30.67,135200.0,20.5588,20.6192,20.5454,20.5857,135200.0
2010-08-31 10:10:00,30.68,30.79,30.68,30.68,76900.0,20.5924,20.6662,20.5924,20.5924,76900.0
2010-08-31 10:20:00,30.67,30.67,30.53,30.53,119600.0,20.5857,20.5857,20.4917,20.4917,119600.0
2010-08-31 10:30:00,30.53,30.59,30.49,30.52,76400.0,20.4917,20.532,20.4649,20.485,76400.0
2010-08-31 10:40:00,30.51,30.52,30.46,30.49,52900.0,20.4783,20.485,20.4447,20.4649,52900.0
2010-08-31 10:50:00,30.49,30.62,30.49,30.61,50600.0,20.4649,20.5521,20.4649,20.5454,50600.0
2010-08-31 11:00:00,30.61,30.65,30.6,30.62,110200.0,20.5454,20.5723,20.5387,20.5521,110200.0
2010-08-31 11:10:00,30.63,30.69,30.59,30.69,83200.0,20.5588,20.5991,20.532,20.5991,83200.0
2010-08-31 11:20:00,30.69,30.75,30.68,30.71,74500.0,20.5991,20.6394,20.5924,20.6125,74500.0
2010-08-31 11:30:00,30.7,30.78,30.63,30.71,101500.0,20.6058,20.6595,20.5588,20.6125,101500.0
2010-08-31 11:40:00,30.7,30.75,30.7,30.73,38700.0,20.6058,20.6394,20.6058,20.626,38700.0
2010-08-31 11:50:00,30.73,30.8,30.72,30.72,42400.0,20.626,20.6729,20.6192,20.6192,42400.0
2010-08-31 12:00:00,30.73,30.75,30.72,30.75,35400.0,20.626,20.6394,20.6192,20.6394,35400.0
2010-08-31 12:10:00,30.74,30.78,30.73,30.78,29400.0,20.6327,20.6595,20.626,20.6595,29400.0
2010-08-31 12:20:00,30.77,30.78,30.73,30.74,24500.0,20.6528,20.6595,20.626,20.6327,24500.0
2010-08-31 12:30:00,30.74,30.75,30.72,30.73,27500.0,20.6327,20.6394,20.6192,20.626,27500.0
2010-08-31 12:40:00,30.73,30.73,30.67,30.72,35900.0,20.626,20.626,20.5857,20.6192,35900.0
2010-08-31 12:50:00,30.72,30.73,30.67,30.67,36400.0,20.6192,20.626,20.5857,20.5857,36400.0
2010-08-31 13:00:00,30.66,30.71,30.66,30.68,46800.0,20.579,20.6125,20.579,20.5924,46800.0
2010-08-31 13:10:00,30.67,30.74,30.67,30.73,40300.0,20.5857,20.6327,20.5857,20.626,40300.0
2010-08-31 13:20:00,30.72,30.78,30.72,30.76,58400.0,20.6192,20.6595,20.6192,20.6461,58400.0
2010-08-31 13:30:00,30.77,30.8,30.76,30.79,51700.0,20.6528,20.6729,20.6461,20.6662,51700.0
2010-08-31 13:40:00,30.78,30.78,30.72,30.72,39400.0,20.6595,20.6595,20.6192,20.6192,39400.0
2010-08-31 13:50:00,30.73,30.76,30.71,30.74,43000.0,20.626,20.6461,20.6125,20.6327,43000.0
2010-08-31 14:00:00,30.74,30.8,30.7,30.8,108500.0,20.6327,20.6729,20.6058,20.6729,108500.0
2010-08-31 14:10:00,30.8,30.86,30.77,30.77,122100.0,20.6729,20.7132,20.6528,20.6528,122100.0
2010-08-31 14:20:00,30.77,30.78,30.74,30.78,83100.0,20.6528,20.6595,20.6327,20.6595,83100.0
2010-08-31 14:30:00,30.78,30.8,30.73,30.74,80400.0,20.6595,20.6729,20.626,20.6327,80400.0
2010-08-31 14:40:00,30.74,30.76,30.68,30.68,59600.0,20.6327,20.6461,20.5924,20.5924,59600.0
2010-08-31 14:50:00,30.68,30.75,30.68,30.73,81400.0,20.5924,20.6394,20.5924,20.626,81400.0
2010-08-31 15:00:00,30.73,30.78,30.72,30.78,119000.0,20.626,20.6595,20.6192,20.6595,119000.0
2010-08-31 15:10:00,30.78,30.78,30.71,30.74,92200.0,20.6595,20.6595,20.6125,20.6327,92200.0
2010-08-31 15:20:00,30.74,30.77,30.73,30.77,95300.0,20.6327,20.6528,20.626,20.6528,95300.0
2010-08-31 15:30:00,30.76,30.82,30.72,30.75,226300.0,20.6461,20.6864,20.6192,20.6394,226300.0
2010-08-31 15:40:00,30.74,30.89,30.74,30.86,442200.0,20.6327,20.7333,20.6327,20.7132,442200.0
2010-08-31 15:50:00,30.85,30.86,30.75,30.79,504600.0,20.7065,20.7132,20.6394,20.6662,504600.0
2010-09-01 09:30:00,31.25,31.55,31.25,31.53,479300.0,20.975,21.1763,20.975,21.1629,479300.0
2010-09-01 09:40:00,31.52,31.8,31.52,31.63,391600.0,21.1562,21.3441,21.1562,21.23,391600.0
2010-09-01 09:50:00,31.63,31.74,31.57,31.73,221000.0,21.23,21.3039,21.1898,21.2972,221000.0
2010-09-01 10:00:00,31.73,31.94,31.71,31.79,343700.0,21.2972,21.4381,21.2837,21.3374,343700.0
2010-09-01 10:10:00,31.8,31.8,31.65,31.67,258600.0,21.3441,21.3441,21.2435,21.2569,258600.0
2010-09-01 10:20:00,31.67,31.73,31.56,31.57,106400.0,21.2569,21.2972,21.183,21.1898,106400.0
2010-09-01 10:30:00,31.58,31.68,31.56,31.58,141100.0,21.1965,21.2636,21.183,21.1965,141100.0
2010-09-01 10:40:00,31.59,31.59,31.48,31.55,112700.0,21.2032,21.2032,21.1294,21.1763,112700.0
2010-09-01 10:50:00,31.55,31.63,31.54,31.55,81500.0,21.1763,21.23,21.1696,21.1763,81500.0
2010-09-01 11:00:00,31.54,31.57,31.4,31.44,197000.0,21.1696,21.1898,21.0757,21.1025,197000.0
2010-09-01 11:10:00,31.44,31.48,31.4,31.45,89900.0,21.1025,21.1294,21.0757,21.1092,89900.0
2010-09-01 11:20:00,31.44,31.47,31.4,31.41,110300.0,21.1025,21.1226,21.0757,21.0824,110300.0
2010-09-01 11:30:00,31.41,31.48,31.41,31.44,75900.0,21.0824,21.1294,21.0824,21.1025,75900.0
2010-09-01 11:40:00,31.43,31.48,31.39,31.4,108400.0,21.0958,21.1294,21.0689,21.0757,108400.0
2010-09-01 11:50:00,31.4,31.42,31.33,31.33,92800.0,21.0757,21.0891,21.0287,21.0287,92800.0
2010-09-01 12:00:00,31.34,31.37,31.3,31.34,94000.0,21.0354,21.0555,21.0085,21.0354,94000.0
2010-09-01 12:10:00,31.34,31.35,31.3,31.3,50000.0,21.0354,21.0421,21.0085,21.0085,50000.0
2010-09-01 12:20:00,31.3,31.35,31.27,31.33,114000.0,21.0085,21.0421,20.9884,21.0287,114000.0
2010-09-01 12:30:00,31.32,31.35,31.27,31.27,44900.0,21.022,21.0421,20.9884,20.9884,44900.0
2010-09-01 12:40:00,31.28,31.39,31.27,31.39,112100.0,20.9951,21.0689,20.9884,21.0689,112100.0
2010-09-01 12:50:00,31.38,31.41,31.32,31.38,130700.0,21.0622,21.0824,21.022,21.0622,130700.0
2010-09-01 13:00:00,31.38,31.39,31.32,31.37,55900.0,21.0622,21.0689,21.022,21.0555,55900.0
2010-09-01 13:10:00,31.38,31.38,31.29,31.3,54600.0,21.0622,21.0622,21.0018,21.0085,54600.0
2010-09-01 13:20:00,31.29,31.3,31.27,31.29,66300.0,21.0018,21.0085,20.9884,21.0018,66300.0
2010-09-01 13:30:00,31.29,31.3,31.26,31.27,75200.0,21.0018,21.0085,20.9817,20.9884,75200.0
2010-09-01 13:40:00,31.28,31.31,31.27,31.31,60400.0,20.9951,21.0152,20.9884,21.0152,60400.0
2010-09-01 13:50:00,31.31,31.31,31.25,31.25,65000.0,21.0152,21.0152,20.975,20.975,65000.0
2010-09-01 14:00:00,31.26,31.34,31.25,31.31,96500.0,20.9817,21.0354,20.975,21.0152,96500.0
2010-09-01 14:10:00,31.31,31.31,31.26,31.3,57200.0,21.0152,21.0152,20.9817,21.0085,57200.0
2010-09-01 14:20:00,31.3,31.32,31.28,31.32,71900.0,21.0085,21.022,20.9951,21.022,71900.0
2010-09-01 14:30:00,31.32,31.33,31.3,31.3,67900.0,21.022,21.0287,21.0085,21.0085,67900.0
2010-09-01 14:40:00,31.31,31.31,31.24,31.24,105600.0,21.0152,21.0152,20.9683,20.9683,105600.0
2010-09-01 14:50:00,31.25,31.28,31.24,31.28,63200.0,20.975,20.9951,20.9683,20.9951,63200.0
2010-09-01 15:00:00,31.28,31.32,31.27,31.32,95500.0,20.9951,21.022,20.9884,21.022,95500.0
2010-09-01 15:10:00,31.32,31.32,31.21,31.22,120800.0,21.022,21.022,20.9481,20.9548,120800.0
2010-09-01 15:20:00,31.21,31.25,31.16,31.16,125400.0,20.9481,20.975,20.9146,20.9146,125400.0
2010-09-01 15:30:00,31.16,31.3,31.16,31.27,209000.0,20.9146,21.0085,20.9146,20.9884,209000.0
2010-09-01 15:40:00,31.28,31.38,31.27,31.29,309800.0,20.9951,21.0622,20.9884,21.0018,309800.0
2010-09-01 15:50:00,31.3,31.36,31.28,31.35,434500.0,21.0085,21.0488,20.9951,21.0421,434500.0
2010-09-02 09:30:00,31.34,31.54,31.24,31.5,187300.0,21.0354,21.1696,20.9683,21.1428,187300.0
2010-09-02 09:40:00,31.5,31.55,31.4,31.55,153200.0,21.1428,21.1763,21.0757,21.1763,153200.0
2010-09-02 09:50:00,31.55,31.63,31.52,31.61,102100.0,21.1763,21.23,21.1562,21.2166,102100.0
2010-09-02 10:00:00,31.61,31.67,31.54,31.56,116400.0,21.2166,21.2569,21.1696,21.183,116400.0
2010-09-02 10:10:00,31.56,31.58,31.41,31.45,120100.0,21.183,21.1965,21.0824,21.1092,120100.0
2010-09-02 10:20:00,31.44,31.5,31.41,31.47,50700.0,21.1025,21.1428,21.0824,21.1226,50700.0
2010-09-02 10:30:00,31.47,31.48,31.4,31.45,80100.0,21.1226,21.1294,21.0757,21.1092,80100.0
2010-09-02 10:40:00,31.45,31.47,31.39,31.45,68800.0,21.1092,21.1226,21.0689,21.1092,68800.0
2010-09-02 10:50:00,31.44,31.5,31.44,31.5,81200.0,21.1025,21.1428,21.1025,21.1428,81200.0
2010-09-02 11:00:00,31.49,31.5,31.36,31.36,101300.0,21.1361,21.1428,21.0488,21.0488,101300.0
2010-09-02 11:10:00,31.37,31.4,31.35,31.4,68900.0,21.0555,21.0757,21.0421,21.0757,68900.0
2010-09-02 11:20:00,31.4,31.46,31.39,31.46,98300.0,21.0757,21.1159,21.0689,21.1159,98300.0
2010-09-02 11:30:00,31.46,31.51,31.45,31.49,62400.0,21.1159,21.1495,21.1092,21.1361,62400.0
2010-09-02 11:40:00,31.5,31.52,31.46,31.48,108000.0,21.1428,21.1562,21.1159,21.1294,108000.0
2010-09-02 11:50:00,31.49,31.52,31.47,31.51,58900.0,21.1361,21.1562,21.1226,21.1495,58900.0
2010-09-02 12:00:00,31.5,31.52,31.48,31.48,49600.0,21.1428,21.1562,21.1294,21.1294,49600.0
2010-09-02 12:10:00,31.48,31.49,31.46,31.46,71600.0,21.1294,21.1361,21.1159,21.1159,71600.0
2010-09-02 12:20:00,31.46,31.46,31.42,31.43,76400.0,21.1159,21.1159,21.0891,21.0958,76400.0
2010-09-02 12:30:00,31.43,31.43,31.41,31.43,24500.0,21.0958,21.0958,21.0824,21.0958,24500.0
2010-09-02 12:40:00,31.43,31.43,31.37,31.37,95100.0,21.0958,21.0958,21.0555,21.0555,95100.0
2010-09-02 12:50:00,31.37,31.37,31.31,31.31,163400.0,21.0555,21.0555,21.0152,21.0152,163400.0
2010-09-02 13:00:00,31.32,31.32,31.26,31.28,167900.0,21.022,21.022,20.9817,20.9951,167900.0
2010-09-02 13:10:00,31.29,31.31,31.27,31.31,36100.0,21.0018,21.0152,20.9884,21.0152,36100.0
2010-09-02 13:20:00,31.31,31.31,31.28,31.29,86100.0,21.0152,21.0152,20.9951,21.0018,86100.0
2010-09-02 13:30:00,31.3,31.35,31.3,31.3,47700.0,21.0085,21.0421,21.0085,21.0085,47700.0
2010-09-02 13:40:00,31.29,31.32,31.28,31.32,48100.0,21.0018,21.022,20.9951,21.022,48100.0
2010-09-02 13:50:00,31.32,31.37,31.31,31.36,41900.0,21.022,21.0555,21.0152,21.0488,41900.0
2010-09-02 14:00:00,31.35,31.41,31.35,31.41,33700.0,21.0421,21.0824,21.0421,21.0824,33700.0
2010-09-02 14:10:00,31.41,31.47,31.4,31.42,61800.0,21.0824,21.1226,21.0757,21.0891,61800.0
2010-09-02 14:20:00,31.42,31.43,31.4,31.42,22400.0,21.0891,21.0958,21.0757,21.0891,22400.0
2010-09-02 14:30:00,31.42,31.42,31.34,31.38,57000.0,21.0891,21.0891,21.0354,21.0622,57000.0
2010-09-02 14:40:00,31.39,31.44,31.38,31.4,58100.0,21.0689,21.1025,21.0622,21.0757,58100.0
2010-09-02 14:50:00,31.41,31.44,31.4,31.43,26000.0,21.0824,21.1025,21.0757,21.0958,26000.0
2010-09-02 15:00:00,31.43,31.44,31.38,31.39,74300.0,21.0958,21.1025,21.0622,21.0689,74300.0
2010-09-02 15:10:00,31.39,31.41,31.38,31.4,87700.0,21.0689,21.0824,21.0622,21.0757,87700.0
2010-09-02 15:20:00,31.4,31.44,31.4,31.42,131900.0,21.0757,21.1025,21.0757,21.0891,131900.0
2010-09-02 15:30:00,31.43,31.47,31.42,31.46,75100.0,21.0958,21.1226,21.0891,21.1159,75100.0
2010-09-02 15:40:00,31.47,31.55,31.44,31.52,284700.0,21.1226,21.1763,21.1025,21.1562,284700.0
2010-09-02 15:50:00,31.53,31.54,31.51,31.53,188600.0,21.1629,21.1696,21.1495,21.1629,188600.0
2010-09-03 09:30:00,31.82,31.93,31.58,31.84,264600.0,21.3576,21.4314,21.1965,21.371,264600.0
2010-09-03 09:40:00,31.84,31.86,31.68,31.69,172300.0,21.371,21.3844,21.2636,21.2703,172300.0
2010-09-03 09:50:00,31.71,31.74,31.71,31.74,93900.0,21.2837,21.3039,21.2837,21.3039,93900.0
2010-09-03 10:00:00,31.73,31.74,31.64,31.68,100300.0,21.2972,21.3039,21.2367,21.2636,100300.0
2010-09-03 10:10:00,31.67,31.74,31.63,31.74,91400.0,21.2569,21.3039,21.23,21.3039,91400.0
2010-09-03 10:20:00,31.74,31.78,31.74,31.75,53200.0,21.3039,21.3307,21.3039,21.3106,53200.0
2010-09-03 10:30:00,31.74,31.75,31.68,31.68,70600.0,21.3039,21.3106,21.2636,21.2636,70600.0
2010-09-03 10:40:00,31.68,31.73,31.66,31.73,56000.0,21.2636,21.2972,21.2502,21.2972,56000.0
2010-09-03 10:50:00,31.73,31.78,31.67,31.75,104800.0,21.2972,21.3307,21.2569,21.3106,104800.0
2010-09-03 11:00:00,31.76,31.76,31.69,31.69,62900.0,21.3173,21.3173,21.2703,21.2703,62900.0
2010-09-03 11:10:00,31.69,31.71,31.64,31.71,70500.0,21.2703,21.2837,21.2367,21.2837,70500.0
2010-09-03 11:20:00,31.71,31.71,31.64,31.67,62400.0,21.2837,21.2837,21.2367,21.2569,62400.0
2010-09-03 11:30:00,31.66,31.68,31.63,31.63,69600.0,21.2502,21.2636,21.23,21.23,69600.0
2010-09-03 11:40:00,31.63,31.69,31.63,31.68,115400.0,21.23,21.2703,21.23,21.2636,115400.0
2010-09-03 11:50:00,31.68,31.71,31.67,31.69,47800.0,21.2636,21.2837,21.2569,21.2703,47800.0
2010-09-03 12:00:00,31.68,31.69,31.67,31.68,41100.0,21.2636,21.2703,21.2569,21.2636,41100.0
2010-09-03 12:10:00,31.67,31.68,31.63,31.65,64500.0,21.2569,21.2636,21.23,21.2435,64500.0
2010-09-03 12:20:00,31.64,31.66,31.6,31.63,44800.0,21.2367,21.2502,21.2099,21.23,44800.0
2010-09-03 12:30:00,31.63,31.76,31.62,31.75,86100.0,21.23,21.3173,21.2233,21.3106,86100.0
2010-09-03 12:40:00,31.75,31.76,31.68,31.68,43000.0,21.3106,21.3173,21.2636,21.2636,43000.0
2010-09-03 12:50:00,31.68,31.74,31.68,31.7,61400.0,21.2636,21.3039,21.2636,21.277,61400.0
2010-09-03 13:00:00,31.69,31.7,31.64,31.64,64200.0,21.2703,21.277,21.2367,21.2367,64200.0
2010-09-03 13:10:00,31.64,31.7,31.64,31.67,28600.0,21.2367,21.277,21.2367,21.2569,28600.0
2010-09-03 13:20:00,31.66,31.71,31.65,31.66,41100.0,21.2502,21.2837,21.2435,21.2502,41100.0
2010-09-03 13:30:00,31.67,31.76,31.67,31.75,87000.0,21.2569,21.3173,21.2569,21.3106,87000.0
2010-09-03 13:40:00,31.76,31.78,31.74,31.78,111800.0,21.3173,21.3307,21.3039,21.3307,111800.0
2010-09-03 13:50:00,31.78,31.82,31.78,31.8,63900.0,21.3307,21.3576,21.3307,21.3441,63900.0
2010-09-03 14:00:00,31.8,31.82,31.79,31.81,39500.0,21.3441,21.3576,21.3374,21.3508,39500.0
2010-09-03 14:10:00,31.82,31.83,31.78,31.82,51900.0,21.3576,21.3643,21.3307,21.3576,51900.0
2010-09-03 14:20:00,31.82,31.86,31.81,31.85,60400.0,21.3576,21.3844,21.3508,21.3777,60400.0
2010-09-03 14:30:00,31.85,31.87,31.82,31.85,94400.0,21.3777,21.3911,21.3576,21.3777,94400.0
2010-09-03 14:40:00,31.85,31.87,31.84,31.84,42600.0,21.3777,21.3911,21.371,21.371,42600.0
2010-09-03 14:50:00,31.85,31.87,31.84,31.86,58900.0,21.3777,21.3911,21.371,21.3844,58900.0
2010-09-03 15:00:00,31.86,31.86,31.83,31.84,56900.0,21.3844,21.3844,21.3643,21.371,56900.0
2010-09-03 15:10:00,31.84,31.85,31.84,31.84,58500.0,21.371,21.3777,21.371,21.371,58500.0
2010-09-03 15:20:00,31.84,31.89,31.84,31.88,151200.0,21.371,21.4045,21.371,21.3978,151200.0
2010-09-03 15:30:00,31.88,31.9,31.85,31.85,123000.0,21.3978,21.4113,21.3777,21.3777,123000.0
2010-09-03 15:40:00,31.85,31.94,31.85,31.92,263400.0,21.3777,21.4381,21.3777,21.4247,263400.0
2010-09-03 15:50:00,31.93,32.0,31.92,32.0,619800.0,21.4314,21.4784,21.4247,21.4784,619800.0
2010-09-07 09:30:00,31.83,32.0,31.66,31.68,258100.0,21.3643,21.4784,21.2502,21.2636,258100.0
2010-09-07 09:40:00,31.67,31.82,31.67,31.8,160500.0,21.2569,21.3576,21.2569,21.3441,160500.0
2010-09-07 09:50:00,31.79,31.79,31.66,31.66,81700.0,21.3374,21.3374,21.2502,21.2502,81700.0
2010-09-07 10:00:00,31.66,31.69,31.6,31.61,109100.0,21.2502,21.2703,21.2099,21.2166,109100.0
2010-09-07 10:10:00,31.61,31.62,31.57,31.59,79100.0,21.2166,21.2233,21.1898,21.2032,79100.0
2010-09-07 10:20:00,31.59,31.62,31.54,31.59,100700.0,21.2032,21.2233,21.1696,21.2032,100700.0
2010-09-07 10:30:00,31.6,31.61,31.56,31.6,77500.0,21.2099,21.2166,21.183,21.2099,77500.0
2010-09-07 10:40:00,31.59,31.61,31.54,31.54,78300.0,21.2032,21.2166,21.1696,21.1696,78300.0
2010-09-07 10:50:00,31.54,31.6,31.54,31.59,49400.0,21.1696,21.2099,21.1696,21.2032,49400.0
2010-09-07 11:00:00,31.58,31.67,31.58,31.59,114300.0,21.1965,21.2569,21.1965,21.2032,114300.0
2010-09-07 11:10:00,31.59,31.62,31.56,31.56,65100.0,21.2032,21.2233,21.183,21.183,65100.0
2010-09-07 11:20:00,31.56,31.58,31.54,31.56,61500.0,21.183,21.1965,21.1696,21.183,61500.0
2010-09-07 11:30:00,31.55,31.58,31.5,31.51,90000.0,21.1763,21.1965,21.1428,21.1495,90000.0
2010-09-07 11:40:00,31.51,31.53,31.46,31.47,150700.0,21.1495,21.1629,21.1159,21.1226,150700.0
2010-09-07 11:50:00,31.47,31.56,31.47,31.55,71600.0,21.1226,21.183,21.1226,21.1763,71600.0
2010-09-07 12:00:00,31.56,31.56,31.55,31.55,19400.0,21.183,21.183,21.1763,21.1763,19400.0
2010-09-07 12:10:00,31.55,31.56,31.53,31.54,54100.0,21.1763,21.183,21.1629,21.1696,54100.0
2010-09-07 12:20:00,31.54,31.55,31.49,31.5,41100.0,21.1696,21.1763,21.1361,21.1428,41100.0
2010-09-07 12:30:00,31.49,31.52,31.49,31.49,47100.0,21.1361,21.1562,21.1361,21.1361,47100.0
2010-09-07 12:40:00,31.5,31.52,31.49,31.51,37200.0,21.1428,21.1562,21.1361,21.1495,37200.0
2010-09-07 12:50:00,31.52,31.52,31.5,31.52,21900.0,21.1562,21.1562,21.1428,21.1562,21900.0
2010-09-07 13:00:00,31.52,31.52,31.5,31.51,33500.0,21.1562,21.1562,21.1428,21.1495,33500.0
2010-09-07 13:10:00,31.5,31.56,31.5,31.55,42400.0,21.1428,21.183,21.1428,21.1763,42400.0
2010-09-07 13:20:00,31.54,31.57,31.52,31.56,55500.0,21.1696,21.1898,21.1562,21.183,55500.0
2010-09-07 13:30:00,31.55,31.57,31.54,31.55,27700.0,21.1763,21.1898,21.1696,21.1763,27700.0
2010-09-07 13:40:00,31.56,31.57,31.54,31.57,49900.0,21.183,21.1898,21.1696,21.1898,49900.0
2010-09-07 13:50:00,31.57,31.59,31.56,31.58,38500.0,21.1898,21.2032,21.183,21.1965,38500.0
2010-09-07 14:00:00,31.58,31.58,31.53,31.53,32200.0,21.1965,21.1965,21.1629,21.1629,32200.0
2010-09-07 14:10:00,31.53,31.55,31.47,31.47,109400.0,21.1629,21.1763,21.1226,21.1226,109400.0
2010-09-07 14:20:00,31.48,31.52,31.47,31.5,70900.0,21.1294,21.1562,21.1226,21.1428,70900.0
2010-09-07 14:30:00,31.51,31.52,31.46,31.46,52300.0,21.1495,21.1562,21.1159,21.1159,52300.0
2010-09-07 14:40:00,31.47,31.47,31.44,31.45,37300.0,21.1226,21.1226,21.1025,21.1092,37300.0
2010-09-07 14:50:00,31.45,31.48,31.38,31.4,64900.0,21.1092,21.1294,21.0622,21.0757,64900.0
2010-09-07 15:00:00,31.41,31.49,31.39,31.41,95800.0,21.0824,21.1361,21.0689,21.0824,95800.0
2010-09-07 15:10:00,31.41,31.46,31.41,31.43,54000.0,21.0824,21.1159,21.0824,21.0958,54000.0
2010-09-07 15:20:00,31.43,31.45,31.42,31.43,81300.0,21.0958,21.1092,21.0891,21.0958,81300.0
2010-09-07 15:30:00,31.43,31.44,31.42,31.42,182800.0,21.0958,21.1025,21.0891,21.0891,182800.0
2010-09-07 15:40:00,31.42,31.47,31.42,31.44,257600.0,21.0891,21.1226,21.0891,21.1025,257600.0
2010-09-07 15:50:00,31.44,31.45,31.37,31.41,467900.0,21.1025,21.1092,21.0555,21.0824,467900.0
2010-09-08 09:30:00,31.4,31.82,31.4,31.79,260100.0,21.0757,21.3576,21.0757,21.3374,260100.0
2010-09-08 09:40:00,31.79,31.96,31.79,31.9,236900.0,21.3374,21.4515,21.3374,21.4113,236900.0
2010-09-08 09:50:00,31.9,31.99,31.86,31.93,162200.0,21.4113,21.4717,21.3844,21.4314,162200.0
2010-09-08 10:00:00,31.93,32.0,31.9,32.0,113800.0,21.4314,21.4784,21.4113,21.4784,113800.0
2010-09-08 10:10:00,31.99,32.1,31.99,32.09,199000.0,21.4717,21.5455,21.4717,21.5388,199000.0
2010-09-08 10:20:00,32.09,32.12,32.03,32.07,150400.0,21.5388,21.5589,21.4985,21.5254,150400.0
2010-09-08 10:30:00,32.08,32.19,32.08,32.18,87600.0,21.5321,21.6059,21.5321,21.5992,87600.0
2010-09-08 10:40:00,32.19,32.2,32.15,32.19,108600.0,21.6059,21.6126,21.5791,21.6059,108600.0
2010-09-08 10:50:00,32.18,32.2,32.17,32.18,216500.0,21.5992,21.6126,21.5925,21.5992,216500.0
2010-09-08 11:00:00,32.17,32.18,32.05,32.09,153500.0,21.5925,21.5992,21.5119,21.5388,153500.0
2010-09-08 11:10:00,32.09,32.13,31.96,31.97,128600.0,21.5388,21.5656,21.4515,21.4582,128600.0
2010-09-08 11:20:00,31.97,31.97,31.93,31.93,125100.0,21.4582,21.4582,21.4314,21.4314,125100.0
2010-09-08 11:30:00,31.94,31.97,31.87,31.87,63000.0,21.4381,21.4582,21.3911,21.3911,63000.0
2010-09-08 11:40:00,31.88,31.91,31.87,31.88,99100.0,21.3978,21.418,21.3911,21.3978,99100.0
2010-09-08 11:50:00,31.87,31.89,31.86,31.87,58900.0,21.3911,21.4045,21.3844,21.3911,58900.0
2010-09-08 12:00:00,31.87,31.89,31.86,31.88,70900.0,21.3911,21.4045,21.3844,21.3978,70900.0
2010-09-08 12:10:00,31.88,31.91,31.87,31.89,54100.0,21.3978,21.418,21.3911,21.4045,54100.0
2010-09-08 12:20:00,31.9,31.9,31.88,31.88,50400.0,21.4113,21.4113,21.3978,21.3978,50400.0
2010-09-08 12:30:00,31.89,31.9,31.88,31.88,70000.0,21.4045,21.4113,21.3978,21.3978,70000.0
2010-09-08 12:40:00,31.89,31.96,31.88,31.96,97100.0,21.4045,21.4515,21.3978,21.4515,97100.0
2010-09-08 12:50:00,31.95,31.97,31.95,31.96,63700.0,21.4448,21.4582,21.4448,21.4515,63700.0
2010-09-08 13:00:00,31.95,31.96,31.88,31.9,35600.0,21.4448,21.4515,21.3978,21.4113,35600.0
2010-09-08 13:10:00,31.9,31.91,31.83,31.84,129100.0,21.4113,21.418,21.3643,21.371,129100.0
2010-09-08 13:20:00,31.84,31.87,31.81,31.85,88900.0,21.371,21.3911,21.3508,21.3777,88900.0
2010-09-08 13:30:00,31.85,31.86,31.8,31.8,66400.0,21.3777,21.3844,21.3441,21.3441,66400.0
2010-09-08 13:40:00,31.81,31.81,31.74,31.79,94500.0,21.3508,21.3508,21.3039,21.3374,94500.0
2010-09-08 13:50:00,31.8,31.83,31.79,31.82,39900.0,21.3441,21.3643,21.3374,21.3576,39900.0
2010-09-08 14:00:00,31.81,31.83,31.77,31.82,89800.0,21.3508,21.3643,21.324,21.3576,89800.0
2010-09-08 14:10:00,31.82,31.86,31.78,31.84,79900.0,21.3576,21.3844,21.3307,21.371,79900.0
2010-09-08 14:20:00,31.85,31.86,31.83,31.83,50500.0,21.3777,21.3844,21.3643,21.3643,50500.0
2010-09-08 14:30:00,31.83,31.87,31.83,31.84,67300.0,21.3643,21.3911,21.3643,21.371,67300.0
2010-09-08 14:40:00,31.85,31.91,31.85,31.9,55300.0,21.3777,21.418,21.3777,21.4113,55300.0
2010-09-08 14:50:00,31.89,31.9,31.89,31.89,24200.0,21.4045,21.4113,21.4045,21.4045,24200.0
2010-09-08 15:00:00,31.89,31.95,31.89,31.93,115300.0,21.4045,21.4448,21.4045,21.4314,115300.0
2010-09-08 15:10:00,31.94,31.94,31.91,31.92,54700.0,21.4381,21.4381,21.418,21.4247,54700.0
2010-09-08 15:20:00,31.91,31.92,31.87,31.91,110300.0,21.418,21.4247,21.3911,21.418,110300.0
2010-09-08 15:30:00,31.9,31.97,31.89,31.96,183900.0,21.4113,21.4582,21.4045,21.4515,183900.0
2010-09-08 15:40:00,31.97,31.97,31.89,31.92,396300.0,21.4582,21.4582,21.4045,21.4247,396300.0
2010-09-08 15:50:00,31.91,31.94,31.89,31.93,450900.0,21.418,21.4381,21.4045,21.4314,450900.0
2010-09-09 09:30:00,32.19,32.19,31.85,31.88,371700.0,21.6059,21.6059,21.3777,21.3978,371700.0
2010-09-09 09:40:00,31.88,31.94,31.81,31.82,202000.0,21.3978,21.4381,21.3508,21.3576,202000.0
2010-09-09 09:50:00,31.82,31.98,31.82,31.95,182300.0,21.3576,21.4649,21.3576,21.4448,182300.0
2010-09-09 10:00:00,31.94,31.99,31.89,31.98,121700.0,21.4381,21.4717,21.4045,21.4649,121700.0
2010-09-09 10:10:00,31.98,32.0,31.87,31.87,106000.0,21.4649,21.4784,21.3911,21.3911,106000.0
2010-09-09 10:20:00,31.88,31.95,31.88,31.91,54400.0,21.3978,21.4448,21.3978,21.418,54400.0
2010-09-09 10:30:00,31.92,31.96,31.87,31.94,80800.0,21.4247,21.4515,21.3911,21.4381,80800.0
2010-09-09 10:40:00,31.94,31.96,31.91,31.94,64400.0,21.4381,21.4515,21.418,21.4381,64400.0
2010-09-09 10:50:00,31.94,31.95,31.87,31.87,109900.0,21.4381,21.4448,21.3911,21.3911,109900.0
2010-09-09 11:00:00,31.87,31.91,31.86,31.87,84700.0,21.3911,21.418,21.3844,21.3911,84700.0
2010-09-09 11:10:00,31.87,31.91,31.87,31.88,59000.0,21.3911,21.418,21.3911,21.3978,59000.0
2010-09-09 11:20:00,31.87,31.91,31.85,31.91,72900.0,21.3911,21.418,21.3777,21.418,72900.0
2010-09-09 11:30:00,31.9,31.91,31.87,31.87,52500.0,21.4113,21.418,21.3911,21.3911,52500.0
2010-09-09 11:40:00,31.88,31.92,31.87,31.92,32500.0,21.3978,21.4247,21.3911,21.4247,32500.0
2010-09-09 11:50:00,31.92,31.94,31.91,31.92,98800.0,21.4247,21.4381,21.418,21.4247,98800.0
2010-09-09 12:00:00,31.92,31.96,31.91,31.96,58600.0,21.4247,21.4515,21.418,21.4515,58600.0
2010-09-09 12:10:00,31.95,32.0,31.95,31.99,22600.0,21.4448,21.4784,21.4448,21.4717,22600.0
2010-09-09 12:20:00,31.98,32.05,31.98,32.01,157200.0,21.4649,21.5119,21.4649,21.4851,157200.0
2010-09-09 12:30:00,32.01,32.01,31.97,31.97,128200.0,21.4851,21.4851,21.4582,21.4582,128200.0
2010-09-09 12:40:00,31.98,31.98,31.91,31.94,37300.0,21.4649,21.4649,21.418,21.4381,37300.0
2010-09-09 12:50:00,31.93,31.95,31.88,31.88,66600.0,21.4314,21.4448,21.3978,21.3978,66600.0
2010-09-09 13:00:00,31.9,31.91,31.85,31.9,70800.0,21.4113,21.418,21.3777,21.4113,70800.0
2010-09-09 13:10:00,31.9,31.9,31.85,31.88,35200.0,21.4113,21.4113,21.3777,21.3978,35200.0
2010-09-09 13:20:00,31.88,31.88,31.8,31.81,38200.0,21.3978,21.3978,21.3441,21.3508,38200.0
2010-09-09 13:30:00,31.81,31.82,31.79,31.81,54300.0,21.3508,21.3576,21.3374,21.3508,54300.0
2010-09-09 13:40:00,31.82,31.82,31.78,31.78,61800.0,21.3576,21.3576,21.3307,21.3307,61800.0
2010-09-09 13:50:00,31.79,31.8,31.71,31.77,81100.0,21.3374,21.3441,21.2837,21.324,81100.0
2010-09-09 14:00:00,31.77,31.79,31.74,31.74,54500.0,21.324,21.3374,21.3039,21.3039,54500.0
2010-09-09 14:10:00,31.75,31.75,31.7,31.74,68400.0,21.3106,21.3106,21.277,21.3039,68400.0
2010-09-09 14:20:00,31.73,31.75,31.71,31.72,94700.0,21.2972,21.3106,21.2837,21.2904,94700.0
2010-09-09 14:30:00,31.72,31.79,31.72,31.74,78000.0,21.2904,21.3374,21.2904,21.3039,78000.0
2010-09-09 14:40:00,31.74,31.78,31.74,31.78,34500.0,21.3039,21.3307,21.3039,21.3307,34500.0
2010-09-09 14:50:00,31.78,31.81,31.77,31.8,78400.0,21.3307,21.3508,21.324,21.3441,78400.0
2010-09-09 15:00:00,31.81,31.88,31.8,31.86,157900.0,21.3508,21.3978,21.3441,21.3844,157900.0
2010-09-09 15:10:00,31.87,31.89,31.86,31.89,37700.0,21.3911,21.4045,21.3844,21.4045,37700.0
2010-09-09 15:20:00,31.89,31.91,31.88,31.91,53300.0,21.4045,21.418,21.3978,21.418,53300.0
2010-09-09 15:30:00,31.91,31.93,31.88,31.91,157200.0,21.418,21.4314,21.3978,21.418,157200.0
2010-09-09 15:40:00,31.92,31.93,31.85,31.91,181000.0,21.4247,21.4314,21.3777,21.418,181000.0
2010-09-09 15:50:00,31.9,31.91,31.84,31.87,284200.0,21.4113,21.418,21.371,21.3911,284200.0
2010-09-10 09:30:00,32.33,32.45,32.22,32.36,486500.0,21.6999,21.7804,21.626,21.72,486500.0
2010-09-10 09:40:00,32.35,32.45,32.33,32.42,225900.0,21.7133,21.7804,21.6999,21.7603,225900.0
2010-09-10 09:50:00,32.41,32.49,32.41,32.45,184800.0,21.7536,21.8073,21.7536,21.7804,184800.0
2010-09-10 10:00:00,32.45,32.46,32.23,32.28,398900.0,21.7804,21.7871,21.6327,21.6663,398900.0
2010-09-10 10:10:00,32.28,32.38,32.26,32.38,86300.0,21.6663,21.7334,21.6529,21.7334,86300.0
2010-09-10 10:20:00,32.39,32.42,32.32,32.33,101200.0,21.7401,21.7603,21.6932,21.6999,101200.0
2010-09-10 10:30:00,32.33,32.41,32.33,32.37,80800.0,21.6999,21.7536,21.6999,21.7267,80800.0
2010-09-10 10:40:00,32.37,32.38,32.29,32.37,136400.0,21.7267,21.7334,21.673,21.7267,136400.0
2010-09-10 10:50:00,32.37,32.44,32.33,32.41,203600.0,21.7267,21.7737,21.6999,21.7536,203600.0
2010-09-10 11:00:00,32.41,32.48,32.4,32.47,152400.0,21.7536,21.8005,21.7469,21.7938,152400.0
2010-09-10 11:10:00,32.48,32.49,32.47,32.48,107200.0,21.8005,21.8073,21.7938,21.8005,107200.0
2010-09-10 11:20:00,32.48,32.5,32.46,32.46,78700.0,21.8005,21.814,21.7871,21.7871,78700.0
2010-09-10 11:30:00,32.46,32.48,32.44,32.45,80500.0,21.7871,21.8005,21.7737,21.7804,80500.0
2010-09-10 11:40:00,32.45,32.49,32.44,32.49,52500.0,21.7804,21.8073,21.7737,21.8073,52500.0
2010-09-10 11:50:00,32.49,32.54,32.47,32.53,149900.0,21.8073,21.8408,21.7938,21.8341,149900.0
2010-09-10 12:00:00,32.54,32.56,32.53,32.56,63400.0,21.8408,21.8542,21.8341,21.8542,63400.0
2010-09-10 12:10:00,32.56,32.56,32.51,32.51,82400.0,21.8542,21.8542,21.8207,21.8207,82400.0
2010-09-10 12:20:00,32.52,32.52,32.47,32.48,90300.0,21.8274,21.8274,21.7938,21.8005,90300.0
2010-09-10 12:30:00,32.48,32.51,32.46,32.49,67600.0,21.8005,21.8207,21.7871,21.8073,67600.0
2010-09-10 12:40:00,32.5,32.5,32.42,32.43,67800.0,21.814,21.814,21.7603,21.767,67800.0
2010-09-10 12:50:00,32.44,32.47,32.41,32.44,57700.0,21.7737,21.7938,21.7536,21.7737,57700.0
2010-09-10 13:00:00,32.44,32.48,32.44,32.47,113600.0,21.7737,21.8005,21.7737,21.7938,113600.0
2010-09-10 13:10:00,32.47,32.53,32.46,32.53,70900.0,21.7938,21.8341,21.7871,21.8341,70900.0
2010-09-10 13:20:00,32.52,32.53,32.49,32.5,36100.0,21.8274,21.8341,21.8073,21.814,36100.0
2010-09-10 13:30:00,32.49,32.54,32.45,32.54,192200.0,21.8073,21.8408,21.7804,21.8408,192200.0
2010-09-10 13:40:00,32.53,32.58,32.53,32.56,61900.0,21.8341,21.8677,21.8341,21.8542,61900.0
2010-09-10 13:50:00,32.56,32.57,32.5,32.51,55500.0,21.8542,21.861,21.814,21.8207,55500.0
2010-09-10 14:00:00,32.51,32.54,32.5,32.53,50800.0,21.8207,21.8408,21.814,21.8341,50800.0
2010-09-10 14:10:00,32.53,32.53,32.49,32.49,42300.0,21.8341,21.8341,21.8073,21.8073,42300.0
2010-09-10 14:20:00,32.49,32.57,32.49,32.56,62800.0,21.8073,21.861,21.8073,21.8542,62800.0
2010-09-10 14:30:00,32.56,32.57,32.55,32.55,74600.0,21.8542,21.861,21.8475,21.8475,74600.0
2010-09-10 14:40:00,32.55,32.59,32.54,32.55,65300.0,21.8475,21.8744,21.8408,21.8475,65300.0
2010-09-10 14:50:00,32.54,32.6,32.54,32.59,78700.0,21.8408,21.8811,21.8408,21.8744,78700.0
2010-09-10 15:00:00,32.6,32.61,32.57,32.61,95700.0,21.8811,21.8878,21.861,21.8878,95700.0
2010-09-10 15:10:00,32.61,32.66,32.61,32.66,224800.0,21.8878,21.9214,21.8878,21.9214,224800.0
2010-09-10 15:20:00,32.65,32.72,32.65,32.69,249300.0,21.9147,21.9616,21.9147,21.9415,249300.0
2010-09-10 15:30:00,32.69,32.74,32.69,32.7,210700.0,21.9415,21.9751,21.9415,21.9482,210700.0
2010-09-10 15:40:00,32.71,32.73,32.69,32.71,263600.0,21.9549,21.9683,21.9415,21.9549,263600.0
2010-09-10 15:50:00,32.7,32.73,32.67,32.73,656700.0,21.9482,21.9683,21.9281,21.9683,656700.0
2010-09-13 09:30:00,32.84,33.15,32.78,33.1,605800.0,22.0422,22.2503,22.0019,22.2167,605800.0
2010-09-13 09:40:00,33.09,33.15,32.82,32.88,267700.0,22.21,22.2503,22.0288,22.069,267700.0
2010-09-13 09:50:00,32.87,32.88,32.72,32.88,202900.0,22.0623,22.069,21.9616,22.069,202900.0
2010-09-13 10:00:00,32.88,32.89,32.8,32.87,122600.0,22.069,22.0757,22.0153,22.0623,122600.0
2010-09-13 10:10:00,32.87,32.89,32.83,32.85,79200.0,22.0623,22.0757,22.0355,22.0489,79200.0
2010-09-13 10:20:00,32.84,32.99,32.83,32.97,139800.0,22.0422,22.1429,22.0355,22.1294,139800.0
2010-09-13 10:30:00,32.97,32.99,32.93,32.97,75000.0,22.1294,22.1429,22.1026,22.1294,75000.0
2010-09-13 10:40:00,32.96,32.96,32.81,32.82,85400.0,22.1227,22.1227,22.022,22.0288,85400.0
2010-09-13 10:50:00,32.83,32.84,32.79,32.83,53900.0,22.0355,22.0422,22.0086,22.0355,53900.0
2010-09-13 11:00:00,32.84,32.86,32.79,32.83,89200.0,22.0422,22.0556,22.0086,22.0355,89200.0
2010-09-13 11:10:00,32.83,32.83,32.74,32.8,101900.0,22.0355,22.0355,21.9751,22.0153,101900.0
2010-09-13 11:20:00,32.8,32.8,32.77,32.79,49900.0,22.0153,22.0153,21.9952,22.0086,49900.0
2010-09-13 11:30:00,32.78,32.84,32.76,32.83,100200.0,22.0019,22.0422,21.9885,22.0355,100200.0
2010-09-13 11:40:00,32.84,32.84,32.72,32.76,94900.0,22.0422,22.0422,21.9616,21.9885,94900.0
2010-09-13 11:50:00,32.76,32.83,32.75,32.81,66000.0,21.9885,22.0355,21.9818,22.022,66000.0
2010-09-13 12:00:00,32.81,32.83,32.77,32.82,91900.0,22.022,22.0355,21.9952,22.0288,91900.0
2010-09-13 12:10:00,32.82,32.86,32.81,32.86,73400.0,22.0288,22.0556,22.022,22.0556,73400.0
2010-09-13 12:20:00,32.86,32.87,32.81,32.82,198000.0,22.0556,22.0623,22.022,22.0288,198000.0
2010-09-13 12:30:00,32.83,32.86,32.82,32.85,75000.0,22.0355,22.0556,22.0288,22.0489,75000.0
2010-09-13 12:40:00,32.85,32.86,32.82,32.84,39500.0,22.0489,22.0556,22.0288,22.0422,39500.0
2010-09-13 12:50:00,32.84,32.85,32.82,32.84,60500.0,22.0422,22.0489,22.0288,22.0422,60500.0
2010-09-13 13:00:00,32.84,32.85,32.82,32.83,100800.0,22.0422,22.0489,22.0288,22.0355,100800.0
2010-09-13 13:10:00,32.83,32.84,32.8,32.81,87600.0,22.0355,22.0422,22.0153,22.022,87600.0
2010-09-13 13:20:00,32.81,32.87,32.81,32.86,69500.0,22.022,22.0623,22.022,22.0556,69500.0
2010-09-13 13:30:00,32.85,32.86,32.84,32.85,42900.0,22.0489,22.0556,22.0422,22.0489,42900.0
2010-09-13 13:40:00,32.84,32.86,32.84,32.85,64900.0,22.0422,22.0556,22.0422,22.0489,64900.0
2010-09-13 13:50:00,32.85,32.85,32.84,32.85,38500.0,22.0489,22.0489,22.0422,22.0489,38500.0
2010-09-13 14:00:00,32.85,32.85,32.78,32.8,93000.0,22.0489,22.0489,22.0019,22.0153,93000.0
2010-09-13 14:10:00,32.81,32.81,32.79,32.79,31700.0,22.022,22.022,22.0086,22.0086,31700.0
2010-09-13 14:20:00,32.79,32.81,32.77,32.8,47600.0,22.0086,22.022,21.9952,22.0153,47600.0
2010-09-13 14:30:00,32.8,32.83,32.8,32.81,44400.0,22.0153,22.0355,22.0153,22.022,44400.0
2010-09-13 14:40:00,32.81,32.83,32.78,32.78,75000.0,22.022,22.0355,22.0019,22.0019,75000.0
2010-09-13 14:50:00,32.78,32.8,32.78,32.79,52700.0,22.0019,22.0153,22.0019,22.0086,52700.0
2010-09-13 15:00:00,32.79,32.8,32.74,32.75,132400.0,22.0086,22.0153,21.9751,21.9818,132400.0
2010-09-13 15:10:00,32.74,32.75,32.71,32.72,133600.0,21.9751,21.9818,21.9549,21.9616,133600.0
2010-09-13 15:20:00,32.73,32.75,32.72,32.75,162300.0,21.9683,21.9818,21.9616,21.9818,162300.0
2010-09-13 15:30:00,32.75,32.76,32.74,32.74,141300.0,21.9818,21.9885,21.9751,21.9751,141300.0
2010-09-13 15:40:00,32.75,32.76,32.69,32.7,352900.0,21.9818,21.9885,21.9415,21.9482,352900.0
2010-09-13 15:50:00,32.71,32.72,32.68,32.69,429900.0,21.9549,21.9616,21.9348,21.9415,429900.0
2010-09-14 09:30:00,32.61,32.69,32.44,32.51,262500.0,21.8878,21.9415,21.7737,21.8207,262500.0
2010-09-14 09:40:00,32.51,32.56,32.45,32.48,139700.0,21.8207,21.8542,21.7804,21.8005,139700.0
2010-09-14 09:50:00,32.47,32.59,32.42,32.58,172000.0,21.7938,21.8744,21.7603,21.8677,172000.0
2010-09-14 10:00:00,32.58,32.6,32.48,32.48,139700.0,21.8677,21.8811,21.8005,21.8005,139700.0
2010-09-14 10:10:00,32.49,32.51,32.41,32.43,98000.0,21.8073,21.8207,21.7536,21.767,98000.0
2010-09-14 10:20:00,32.43,32.43,32.36,32.37,87300.0,21.767,21.767,21.72,21.7267,87300.0
2010-09-14 10:30:00,32.37,32.39,32.36,32.37,79700.0,21.7267,21.7401,21.72,21.7267,79700.0
2010-09-14 10:40:00,32.37,32.49,32.33,32.48,141500.0,21.7267,21.8073,21.6999,21.8005,141500.0
2010-09-14 10:50:00,32.49,32.49,32.42,32.45,58200.0,21.8073,21.8073,21.7603,21.7804,58200.0
2010-09-14 11:00:00,32.45,32.48,32.43,32.46,81700.0,21.7804,21.8005,21.767,21.7871,81700.0
2010-09-14 11:10:00,32.46,32.46,32.41,32.43,75800.0,21.7871,21.7871,21.7536,21.767,75800.0
2010-09-14 11:20:00,32.43,32.48,32.43,32.47,78400.0,21.767,21.8005,21.767,21.7938,78400.0
2010-09-14 11:30:00,32.47,32.57,32.47,32.57,139100.0,21.7938,21.861,21.7938,21.861,139100.0
2010-09-14 11:40:00,32.56,32.6,32.54,32.55,131000.0,21.8542,21.8811,21.8408,21.8475,131000.0
2010-09-14 11:50:00,32.55,32.55,32.44,32.53,105400.0,21.8475,21.8475,21.7737,21.8341,105400.0
2010-09-14 12:00:00,32.53,32.56,32.51,32.54,44600.0,21.8341,21.8542,21.8207,21.8408,44600.0
2010-09-14 12:10:00,32.55,32.55,32.5,32.54,65000.0,21.8475,21.8475,21.814,21.8408,65000.0
2010-09-14 12:20:00,32.55,32.55,32.5,32.54,55000.0,21.8475,21.8475,21.814,21.8408,55000.0
2010-09-14 12:30:00,32.55,32.55,32.31,32.35,373100.0,21.8475,21.8475,21.6864,21.7133,373100.0
2010-09-14 12:40:00,32.36,32.38,32.32,32.34,105000.0,21.72,21.7334,21.6932,21.7066,105000.0
2010-09-14 12:50:00,32.34,32.35,32.26,32.3,137200.0,21.7066,21.7133,21.6529,21.6797,137200.0
2010-09-14 13:00:00,32.31,32.33,32.29,32.3,98400.0,21.6864,21.6999,21.673,21.6797,98400.0
2010-09-14 13:10:00,32.3,32.31,32.25,32.25,137000.0,21.6797,21.6864,21.6462,21.6462,137000.0
2010-09-14 13:20:00,32.26,32.27,32.22,32.22,96800.0,21.6529,21.6596,21.626,21.626,96800.0
2010-09-14 13:30:00,32.22,32.31,32.21,32.3,73000.0,21.626,21.6864,21.6193,21.6797,73000.0
2010-09-14 13:40:00,32.3,32.31,32.24,32.29,82000.0,21.6797,21.6864,21.6395,21.673,82000.0
2010-09-14 13:50:00,32.28,32.31,32.28,32.3,77500.0,21.6663,21.6864,21.6663,21.6797,77500.0
2010-09-14 14:00:00,32.31,32.36,32.3,32.33,97100.0,21.6864,21.72,21.6797,21.6999,97100.0
2010-09-14 14:10:00,32.33,32.33,32.3,32.31,128800.0,21.6999,21.6999,21.6797,21.6864,128800.0
2010-09-14 14:20:00,32.3,32.31,32.28,32.28,94100.0,21.6797,21.6864,21.6663,21.6663,94100.0
2010-09-14 14:30:00,32.29,32.3,32.28,32.29,83700.0,21.673,21.6797,21.6663,21.673,83700.0
2010-09-14 14:40:00,32.3,32.3,32.27,32.28,74100.0,21.6797,21.6797,21.6596,21.6663,74100.0
2010-09-14 14:50:00,32.28,32.29,32.25,32.26,89500.0,21.6663,21.673,21.6462,21.6529,89500.0
2010-09-14 15:00:00,32.26,32.33,32.25,32.32,160700.0,21.6529,21.6999,21.6462,21.6932,160700.0
2010-09-14 15:10:00,32.33,32.33,32.25,32.26,100200.0,21.6999,21.6999,21.6462,21.6529,100200.0
2010-09-14 15:20:00,32.26,32.3,32.26,32.3,91800.0,21.6529,21.6797,21.6529,21.6797,91800.0
2010-09-14 15:30:00,32.3,32.33,32.29,32.33,190100.0,21.6797,21.6999,21.673,21.6999,190100.0
2010-09-14 15:40:00,32.32,32.33,32.23,32.27,368400.0,21.6932,21.6999,21.6327,21.6596,368400.0
2010-09-14 15:50:00,32.27,32.27,32.16,32.16,553100.0,21.6596,21.6596,21.5858,21.5858,553100.0
2010-09-15 09:30:00,32.17,32.23,32.1,32.15,184800.0,21.5925,21.6327,21.5455,21.5791,184800.0
2010-09-15 09:40:00,32.15,32.24,32.12,32.19,153900.0,21.5791,21.6395,21.5589,21.6059,153900.0
2010-09-15 09:50:00,32.2,32.28,32.18,32.23,83100.0,21.6126,21.6663,21.5992,21.6327,83100.0
2010-09-15 10:00:00,32.23,32.33,32.23,32.33,72900.0,21.6327,21.6999,21.6327,21.6999,72900.0
2010-09-15 10:10:00,32.33,32.43,32.32,32.39,123800.0,21.6999,21.767,21.6932,21.7401,123800.0
2010-09-15 10:20:00,32.4,32.45,32.37,32.37,69200.0,21.7469,21.7804,21.7267,21.7267,69200.0
2010-09-15 10:30:00,32.37,32.39,32.24,32.3,99400.0,21.7267,21.7401,21.6395,21.6797,99400.0
2010-09-15 10:40:00,32.3,32.4,32.29,32.35,47400.0,21.6797,21.7469,21.673,21.7133,47400.0
2010-09-15 10:50:00,32.36,32.42,32.31,32.4,48300.0,21.72,21.7603,21.6864,21.7469,48300.0
2010-09-15 11:00:00,32.4,32.41,32.36,32.38,56600.0,21.7469,21.7536,21.72,21.7334,56600.0
2010-09-15 11:10:00,32.38,32.39,32.31,32.31,69300.0,21.7334,21.7401,21.6864,21.6864,69300.0
2010-09-15 11:20:00,32.31,32.35,32.3,32.32,57100.0,21.6864,21.7133,21.6797,21.6932,57100.0
2010-09-15 11:30:00,32.32,32.32,32.26,32.3,71200.0,21.6932,21.6932,21.6529,21.6797,71200.0
2010-09-15 11:40:00,32.3,32.33,32.29,32.31,32400.0,21.6797,21.6999,21.673,21.6864,32400.0
2010-09-15 11:50:00,32.31,32.36,32.3,32.34,44200.0,21.6864,21.72,21.6797,21.7066,44200.0
2010-09-15 12:00:00,32.34,32.37,32.28,32.3,66000.0,21.7066,21.7267,21.6663,21.6797,66000.0
2010-09-15 12:10:00,32.3,32.36,32.29,32.3,41700.0,21.6797,21.72,21.673,21.6797,41700.0
2010-09-15 12:20:00,32.29,32.35,32.29,32.35,33100.0,21.673,21.7133,21.673,21.7133,33100.0
2010-09-15 12:30:00,32.35,32.35,32.32,32.35,87200.0,21.7133,21.7133,21.6932,21.7133,87200.0
2010-09-15 12:40:00,32.35,32.38,32.29,32.3,46200.0,21.7133,21.7334,21.673,21.6797,46200.0
2010-09-15 12:50:00,32.3,32.34,32.28,32.34,37100.0,21.6797,21.7066,21.6663,21.7066,37100.0
2010-09-15 13:00:00,32.34,32.4,32.33,32.4,80300.0,21.7066,21.7469,21.6999,21.7469,80300.0
2010-09-15 13:10:00,32.39,32.4,32.32,32.34,109200.0,21.7401,21.7469,21.6932,21.7066,109200.0
2010-09-15 13:20:00,32.34,32.37,32.34,32.37,30600.0,21.7066,21.7267,21.7066,21.7267,30600.0
2010-09-15 13:30:00,32.37,32.4,32.35,32.39,60000.0,21.7267,21.7469,21.7133,21.7401,60000.0
2010-09-15 13:40:00,32.39,32.43,32.39,32.41,35700.0,21.7401,21.767,21.7401,21.7536,35700.0
2010-09-15 13:50:00,32.41,32.46,32.41,32.45,57300.0,21.7536,21.7871,21.7536,21.7804,57300.0
2010-09-15 14:00:00,32.45,32.49,32.45,32.49,44400.0,21.7804,21.8073,21.7804,21.8073,44400.0
2010-09-15 14:10:00,32.48,32.49,32.48,32.48,51800.0,21.8005,21.8073,21.8005,21.8005,51800.0
2010-09-15 14:20:00,32.49,32.52,32.46,32.46,82600.0,21.8073,21.8274,21.7871,21.7871,82600.0
2010-09-15 14:30:00,32.46,32.46,32.37,32.37,78700.0,21.7871,21.7871,21.7267,21.7267,78700.0
2010-09-15 14:40:00,32.37,32.4,32.34,32.39,57800.0,21.7267,21.7469,21.7066,21.7401,57800.0
2010-09-15 14:50:00,32.39,32.44,32.38,32.43,53700.0,21.7401,21.7737,21.7334,21.767,53700.0
2010-09-15 15:00:00,32.43,32.44,32.43,32.43,32300.0,21.767,21.7737,21.767,21.767,32300.0
2010-09-15 15:10:00,32.44,32.47,32.43,32.47,70800.0,21.7737,21.7938,21.767,21.7938,70800.0
2010-09-15 15:20:00,32.46,32.58,32.46,32.53,197700.0,21.7871,21.8677,21.7871,21.8341,197700.0
2010-09-15 15:30:00,32.53,32.56,32.5,32.53,141200.0,21.8341,21.8542,21.814,21.8341,141200.0
2010-09-15 15:40:00,32.52,32.53,32.45,32.53,261600.0,21.8274,21.8341,21.7804,21.8341,261600.0
2010-09-15 15:50:00,32.53,32.57,32.5,32.55,334600.0,21.8341,21.861,21.814,21.8475,334600.0
2010-09-16 09:30:00,32.3,32.71,32.2,32.64,291100.0,21.6797,21.9549,21.6126,21.9079,291100.0
2010-09-16 09:40:00,32.64,32.64,32.48,32.62,133600.0,21.9079,21.9079,21.8005,21.8945,133600.0
2010-09-16 09:50:00,32.62,32.77,32.59,32.68,121100.0,21.8945,21.9952,21.8744,21.9348,121100.0
2010-09-16 10:00:00,32.68,32.69,32.56,32.64,261300.0,21.9348,21.9415,21.8542,21.9079,261300.0
2010-09-16 10:10:00,32.65,32.79,32.64,32.75,237800.0,21.9147,22.0086,21.9079,21.9818,237800.0
2010-09-16 10:20:00,32.76,32.9,32.75,32.85,146900.0,21.9885,22.0825,21.9818,22.0489,146900.0
2010-09-16 10:30:00,32.84,32.84,32.75,32.78,85300.0,22.0422,22.0422,21.9818,22.0019,85300.0
2010-09-16 10:40:00,32.78,32.95,32.76,32.95,99800.0,22.0019,22.116,21.9885,22.116,99800.0
2010-09-16 10:50:00,32.94,33.0,32.92,32.97,161500.0,22.1093,22.1496,22.0959,22.1294,161500.0
2010-09-16 11:00:00,32.96,32.98,32.91,32.95,104500.0,22.1227,22.1361,22.0892,22.116,104500.0
2010-09-16 11:10:00,32.94,33.0,32.9,32.93,257700.0,22.1093,22.1496,22.0825,22.1026,257700.0
2010-09-16 11:20:00,32.93,32.95,32.87,32.92,127400.0,22.1026,22.116,22.0623,22.0959,127400.0
2010-09-16 11:30:00,32.92,32.93,32.86,32.86,52200.0,22.0959,22.1026,22.0556,22.0556,52200.0
2010-09-16 11:40:00,32.86,32.91,32.83,32.89,96500.0,22.0556,22.0892,22.0355,22.0757,96500.0
2010-09-16 11:50:00,32.88,32.93,32.87,32.93,58300.0,22.069,22.1026,22.0623,22.1026,58300.0
2010-09-16 12:00:00,32.92,32.93,32.91,32.92,70700.0,22.0959,22.1026,22.0892,22.0959,70700.0
2010-09-16 12:10:00,32.93,32.95,32.88,32.94,96200.0,22.1026,22.116,22.069,22.1093,96200.0
2010-09-16 12:20:00,32.95,32.98,32.93,32.94,79300.0,22.116,22.1361,22.1026,22.1093,79300.0
2010-09-16 12:30:00,32.94,32.98,32.94,32.96,60400.0,22.1093,22.1361,22.1093,22.1227,60400.0
2010-09-16 12:40:00,32.96,33.0,32.95,33.0,141600.0,22.1227,22.1496,22.116,22.1496,141600.0
2010-09-16 12:50:00,33.0,33.11,32.99,33.01,325700.0,22.1496,22.2234,22.1429,22.1563,325700.0
2010-09-16 13:00:00,33.02,33.05,32.99,33.02,87100.0,22.163,22.1831,22.1429,22.163,87100.0
2010-09-16 13:10:00,33.02,33.02,32.99,33.01,112000.0,22.163,22.163,22.1429,22.1563,112000.0
2010-09-16 13:20:00,33.01,33.06,32.94,33.06,219000.0,22.1563,22.1898,22.1093,22.1898,219000.0
2010-09-16 13:30:00,33.06,33.18,33.05,33.13,255600.0,22.1898,22.2704,22.1831,22.2368,255600.0
2010-09-16 13:40:00,33.13,33.2,33.13,33.17,136700.0,22.2368,22.2838,22.2368,22.2637,136700.0
2010-09-16 13:50:00,33.17,33.17,33.09,33.11,79000.0,22.2637,22.2637,22.21,22.2234,79000.0
2010-09-16 14:00:00,33.11,33.18,33.1,33.18,100200.0,22.2234,22.2704,22.2167,22.2704,100200.0
2010-09-16 14:10:00,33.19,33.26,33.18,33.22,217800.0,22.2771,22.3241,22.2704,22.2972,217800.0
2010-09-16 14:20:00,33.22,33.28,33.21,33.26,101700.0,22.2972,22.3375,22.2905,22.3241,101700.0
2010-09-16 14:30:00,33.25,33.28,33.23,33.25,119400.0,22.3174,22.3375,22.3039,22.3174,119400.0
2010-09-16 14:40:00,33.24,33.25,33.18,33.18,79100.0,22.3107,22.3174,22.2704,22.2704,79100.0
2010-09-16 14:50:00,33.19,33.24,33.17,33.23,55100.0,22.2771,22.3107,22.2637,22.3039,55100.0
2010-09-16 15:00:00,33.23,33.24,33.16,33.24,100300.0,22.3039,22.3107,22.257,22.3107,100300.0
2010-09-16 15:10:00,33.23,33.28,33.22,33.24,187300.0,22.3039,22.3375,22.2972,22.3107,187300.0
2010-09-16 15:20:00,33.24,33.31,33.24,33.31,172000.0,22.3107,22.3576,22.3107,22.3576,172000.0
2010-09-16 15:30:00,33.31,33.32,33.18,33.21,354200.0,22.3576,22.3644,22.2704,22.2905,354200.0
2010-09-16 15:40:00,33.2,33.27,32.95,33.27,338700.0,22.2838,22.3308,22.116,22.3308,338700.0
2010-09-16 15:50:00,33.27,33.27,33.18,33.25,845700.0,22.3308,22.3308,22.2704,22.3174,845700.0
2010-09-17 09:30:00,33.39,33.45,32.88,32.92,1147100.0,22.4113,22.4516,22.069,22.0959,1147100.0
2010-09-17 09:40:00,32.92,33.01,32.88,32.99,160000.0,22.0959,22.1563,22.069,22.1429,160000.0
2010-09-17 09:50:00,32.99,33.0,32.7,32.72,254600.0,22.1429,22.1496,21.9482,21.9616,254600.0
2010-09-17 10:00:00,32.72,32.73,32.57,32.58,146400.0,21.9616,21.9683,21.861,21.8677,146400.0
2010-09-17 10:10:00,32.58,32.64,32.57,32.62,130600.0,21.8677,21.9079,21.861,21.8945,130600.0
2010-09-17 10:20:00,32.62,32.7,32.61,32.64,158700.0,21.8945,21.9482,21.8878,21.9079,158700.0
2010-09-17 10:30:00,32.64,32.66,32.57,32.6,166200.0,21.9079,21.9214,21.861,21.8811,166200.0
2010-09-17 10:40:00,32.6,32.61,32.54,32.59,174500.0,21.8811,21.8878,21.8408,21.8744,174500.0
2010-09-17 10:50:00,32.59,32.64,32.54,32.64,73100.0,21.8744,21.9079,21.8408,21.9079,73100.0
2010-09-17 11:00:00,32.63,32.8,32.63,32.79,166800.0,21.9012,22.0153,21.9012,22.0086,166800.0
2010-09-17 11:10:00,32.79,32.79,32.72,32.77,180000.0,22.0086,22.0086,21.9616,21.9952,180000.0
2010-09-17 11:20:00,32.77,32.78,32.71,32.74,94000.0,21.9952,22.0019,21.9549,21.9751,94000.0
2010-09-17 11:30:00,32.74,32.75,32.63,32.65,143900.0,21.9751,21.9818,21.9012,21.9147,143900.0
2010-09-17 11:40:00,32.66,32.66,32.58,32.59,87300.0,21.9214,21.9214,21.8677,21.8744,87300.0
2010-09-17 11:50:00,32.59,32.59,32.55,32.56,79400.0,21.8744,21.8744,21.8475,21.8542,79400.0
2010-09-17 12:00:00,32.57,32.58,32.51,32.51,114900.0,21.861,21.8677,21.8207,21.8207,114900.0
2010-09-17 12:10:00,32.51,32.56,32.51,32.51,55000.0,21.8207,21.8542,21.8207,21.8207,55000.0
2010-09-17 12:20:00,32.52,32.53,32.51,32.53,63900.0,21.8274,21.8341,21.8207,21.8341,63900.0
2010-09-17 12:30:00,32.53,32.6,32.52,32.54,111700.0,21.8341,21.8811,21.8274,21.8408,111700.0
2010-09-17 12:40:00,32.54,32.58,32.54,32.54,63300.0,21.8408,21.8677,21.8408,21.8408,63300.0
2010-09-17 12:50:00,32.55,32.56,32.5,32.53,106400.0,21.8475,21.8542,21.814,21.8341,106400.0
2010-09-17 13:00:00,32.53,32.53,32.5,32.52,88000.0,21.8341,21.8341,21.814,21.8274,88000.0
2010-09-17 13:10:00,32.51,32.52,32.43,32.47,120600.0,21.8207,21.8274,21.767,21.7938,120600.0
2010-09-17 13:20:00,32.47,32.51,32.47,32.47,56600.0,21.7938,21.8207,21.7938,21.7938,56600.0
2010-09-17 13:30:00,32.48,32.53,32.47,32.51,88500.0,21.8005,21.8341,21.7938,21.8207,88500.0
2010-09-17 13:40:00,32.52,32.55,32.49,32.53,112800.0,21.8274,21.8475,21.8073,21.8341,112800.0
2010-09-17 13:50:00,32.53,32.59,32.53,32.58,83000.0,21.8341,21.8744,21.8341,21.8677,83000.0
2010-09-17 14:00:00,32.57,32.57,32.52,32.55,81700.0,21.861,21.861,21.8274,21.8475,81700.0
2010-09-17 14:10:00,32.55,32.56,32.49,32.49,125200.0,21.8475,21.8542,21.8073,21.8073,125200.0
2010-09-17 14:20:00,32.5,32.6,32.49,32.59,85800.0,21.814,21.8811,21.8073,21.8744,85800.0
2010-09-17 14:30:00,32.59,32.67,32.57,32.67,104800.0,21.8744,21.9281,21.861,21.9281,104800.0
2010-09-17 14:40:00,32.66,32.67,32.54,32.61,161700.0,21.9214,21.9281,21.8408,21.8878,161700.0
2010-09-17 14:50:00,32.62,32.62,32.54,32.54,128200.0,21.8945,21.8945,21.8408,21.8408,128200.0
2010-09-17 15:00:00,32.55,32.55,32.52,32.53,104100.0,21.8475,21.8475,21.8274,21.8341,104100.0
2010-09-17 15:10:00,32.52,32.53,32.46,32.46,195700.0,21.8274,21.8341,21.7871,21.7871,195700.0
2010-09-17 15:20:00,32.46,32.47,32.43,32.44,143400.0,21.7871,21.7938,21.767,21.7737,143400.0
2010-09-17 15:30:00,32.44,32.46,32.39,32.43,594500.0,21.7737,21.7871,21.7401,21.767,594500.0
2010-09-17 15:40:00,32.44,32.47,32.37,32.4,909400.0,21.7737,21.7938,21.7267,21.7469,909400.0
2010-09-17 15:50:00,32.4,32.43,32.38,32.38,850500.0,21.7469,21.767,21.7334,21.7334,850500.0
2010-09-20 09:30:00,32.6,32.69,32.4,32.47,150200.0,21.8811,21.9415,21.7469,21.7938,150200.0
2010-09-20 09:40:00,32.46,32.5,32.4,32.48,81500.0,21.7871,21.814,21.7469,21.8005,81500.0
2010-09-20 09:50:00,32.47,32.62,32.46,32.56,98400.0,21.7938,21.8945,21.7871,21.8542,98400.0
2010-09-20 10:00:00,32.55,32.71,32.53,32.66,88000.0,21.8475,21.9549,21.8341,21.9214,88000.0
2010-09-20 10:10:00,32.67,32.73,32.65,32.73,79300.0,21.9281,21.9683,21.9147,21.9683,79300.0
2010-09-20 10:20:00,32.74,32.77,32.71,32.74,71500.0,21.9751,21.9952,21.9549,21.9751,71500.0
2010-09-20 10:30:00,32.75,32.77,32.61,32.63,108600.0,21.9818,21.9952,21.8878,21.9012,108600.0
2010-09-20 10:40:00,32.63,32.74,32.57,32.72,126600.0,21.9012,21.9751,21.861,21.9616,126600.0
2010-09-20 10:50:00,32.72,32.78,32.71,32.74,102500.0,21.9616,22.0019,21.9549,21.9751,102500.0
2010-09-20 11:00:00,32.75,32.76,32.67,32.68,83700.0,21.9818,21.9885,21.9281,21.9348,83700.0
2010-09-20 11:10:00,32.68,32.73,32.68,32.73,38800.0,21.9348,21.9683,21.9348,21.9683,38800.0
2010-09-20 11:20:00,32.73,32.8,32.72,32.79,46100.0,21.9683,22.0153,21.9616,22.0086,46100.0
2010-09-20 11:30:00,32.8,32.82,32.76,32.79,53000.0,22.0153,22.0288,21.9885,22.0086,53000.0
2010-09-20 11:40:00,32.79,32.8,32.77,32.79,23600.0,22.0086,22.0153,21.9952,22.0086,23600.0
2010-09-20 11:50:00,32.79,32.82,32.78,32.78,41000.0,22.0086,22.0288,22.0019,22.0019,41000.0
2010-09-20 12:00:00,32.78,32.79,32.72,32.74,47200.0,22.0019,22.0086,21.9616,21.9751,47200.0
2010-09-20 12:10:00,32.75,32.76,32.71,32.75,60000.0,21.9818,21.9885,21.9549,21.9818,60000.0
2010-09-20 12:20:00,32.75,32.75,32.73,32.74,30900.0,21.9818,21.9818,21.9683,21.9751,30900.0
2010-09-20 12:30:00,32.73,32.75,32.73,32.75,27900.0,21.9683,21.9818,21.9683,21.9818,27900.0
2010-09-20 12:40:00,32.75,32.81,32.74,32.81,48500.0,21.9818,22.022,21.9751,22.022,48500.0
2010-09-20 12:50:00,32.81,32.89,32.81,32.89,134600.0,22.022,22.0757,22.022,22.0757,134600.0
2010-09-20 13:00:00,32.88,32.9,32.83,32.83,82200.0,22.069,22.0825,22.0355,22.0355,82200.0
2010-09-20 13:10:00,32.83,32.88,32.82,32.88,65100.0,22.0355,22.069,22.0288,22.069,65100.0
2010-09-20 13:20:00,32.88,32.9,32.84,32.89,56100.0,22.069,22.0825,22.0422,22.0757,56100.0
2010-09-20 13:30:00,32.88,32.9,32.84,32.89,62600.0,22.069,22.0825,22.0422,22.0757,62600.0
2010-09-20 13:40:00,32.9,32.91,32.88,32.88,34700.0,22.0825,22.0892,22.069,22.069,34700.0
2010-09-20 13:50:00,32.89,32.89,32.85,32.87,57800.0,22.0757,22.0757,22.0489,22.0623,57800.0
2010-09-20 14:00:00,32.86,32.88,32.86,32.86,54100.0,22.0556,22.069,22.0556,22.0556,54100.0
2010-09-20 14:10:00,32.86,32.87,32.82,32.85,46300.0,22.0556,22.0623,22.0288,22.0489,46300.0
2010-09-20 14:20:00,32.86,32.9,32.85,32.9,77300.0,22.0556,22.0825,22.0489,22.0825,77300.0
2010-09-20 14:30:00,32.9,32.91,32.88,32.91,45900.0,22.0825,22.0892,22.069,22.0892,45900.0
2010-09-20 14:40:00,32.9,32.93,32.88,32.89,71600.0,22.0825,22.1026,22.069,22.0757,71600.0
2010-09-20 14:50:00,32.89,32.96,32.87,32.93,67000.0,22.0757,22.1227,22.0623,22.1026,67000.0
2010-09-20 15:00:00,32.93,32.96,32.88,32.88,133800.0,22.1026,22.1227,22.069,22.069,133800.0
2010-09-20 15:10:00,32.89,32.95,32.88,32.94,163100.0,22.0757,22.116,22.069,22.1093,163100.0
2010-09-20 15:20:00,32.94,32.98,32.94,32.94,130500.0,22.1093,22.1361,22.1093,22.1093,130500.0
2010-09-20 15:30:00,32.95,33.0,32.94,32.99,131500.0,22.116,22.1496,22.1093,22.1429,131500.0
2010-09-20 15:40:00,32.99,33.0,32.98,32.99,215300.0,22.1429,22.1496,22.1361,22.1429,215300.0
2010-09-20 15:50:00,32.99,33.0,32.94,32.95,389800.0,22.1429,22.1496,22.1093,22.116,389800.0
2010-09-21 09:30:00,33.25,33.31,32.9,32.93,461700.0,22.3174,22.3576,22.0825,22.1026,461700.0
2010-09-21 09:40:00,32.92,32.99,32.89,32.89,173600.0,22.0959,22.1429,22.0757,22.0757,173600.0
2010-09-21 09:50:00,32.9,32.9,32.81,32.81,146300.0,22.0825,22.0825,22.022,22.022,146300.0
2010-09-21 10:00:00,32.81,32.81,32.72,32.74,155200.0,22.022,22.022,21.9616,21.9751,155200.0
2010-09-21 10:10:00,32.73,32.83,32.71,32.76,76500.0,21.9683,22.0355,21.9549,21.9885,76500.0
2010-09-21 10:20:00,32.76,32.78,32.69,32.7,129400.0,21.9885,22.0019,21.9415,21.9482,129400.0
2010-09-21 10:30:00,32.7,32.77,32.69,32.75,94400.0,21.9482,21.9952,21.9415,21.9818,94400.0
2010-09-21 10:40:00,32.75,32.75,32.62,32.7,130500.0,21.9818,21.9818,21.8945,21.9482,130500.0
2010-09-21 10:50:00,32.7,32.75,32.69,32.75,89100.0,21.9482,21.9818,21.9415,21.9818,89100.0
2010-09-21 11:00:00,32.74,32.8,32.73,32.79,103900.0,21.9751,22.0153,21.9683,22.0086,103900.0
2010-09-21 11:10:00,32.79,32.8,32.75,32.75,56000.0,22.0086,22.0153,21.9818,21.9818,56000.0
2010-09-21 11:20:00,32.76,32.8,32.73,32.73,49800.0,21.9885,22.0153,21.9683,21.9683,49800.0
2010-09-21 11:30:00,32.74,32.75,32.69,32.72,42500.0,21.9751,21.9818,21.9415,21.9616,42500.0
2010-09-21 11:40:00,32.73,32.77,32.71,32.77,49300.0,21.9683,21.9952,21.9549,21.9952,49300.0
2010-09-21 11:50:00,32.78,32.79,32.75,32.75,49100.0,22.0019,22.0086,21.9818,21.9818,49100.0
2010-09-21 12:00:00,32.76,32.76,32.69,32.7,46100.0,21.9885,21.9885,21.9415,21.9482,46100.0
2010-09-21 12:10:00,32.7,32.75,32.68,32.74,50900.0,21.9482,21.9818,21.9348,21.9751,50900.0
2010-09-21 12:20:00,32.73,32.78,32.7,32.72,44500.0,21.9683,22.0019,21.9482,21.9616,44500.0
2010-09-21 12:30:00,32.71,32.78,32.7,32.77,32000.0,21.9549,22.0019,21.9482,21.9952,32000.0
2010-09-21 12:40:00,32.76,32.79,32.75,32.78,35700.0,21.9885,22.0086,21.9818,22.0019,35700.0
2010-09-21 12:50:00,32.77,32.77,32.73,32.73,46000.0,21.9952,21.9952,21.9683,21.9683,46000.0
2010-09-21 13:00:00,32.74,32.76,32.66,32.7,51300.0,21.9751,21.9885,21.9214,21.9482,51300.0
2010-09-21 13:10:00,32.71,32.77,32.7,32.77,57300.0,21.9549,21.9952,21.9482,21.9952,57300.0
2010-09-21 13:20:00,32.77,32.77,32.72,32.72,38800.0,21.9952,21.9952,21.9616,21.9616,38800.0
2010-09-21 13:30:00,32.73,32.75,32.72,32.74,21100.0,21.9683,21.9818,21.9616,21.9751,21100.0
2010-09-21 13:40:00,32.75,32.75,32.69,32.7,42400.0,21.9818,21.9818,21.9415,21.9482,42400.0
2010-09-21 13:50:00,32.71,32.73,32.67,32.69,52600.0,21.9549,21.9683,21.9281,21.9415,52600.0
2010-09-21 14:00:00,32.69,32.8,32.69,32.77,77400.0,21.9415,22.0153,21.9415,21.9952,77400.0
2010-09-21 14:10:00,32.77,32.89,32.62,32.85,183400.0,21.9952,22.0757,21.8945,22.0489,183400.0
2010-09-21 14:20:00,32.83,32.85,32.71,32.8,176200.0,22.0355,22.0489,21.9549,22.0153,176200.0
2010-09-21 14:30:00,32.8,32.93,32.74,32.93,100000.0,22.0153,22.1026,21.9751,22.1026,100000.0
2010-09-21 14:40:00,32.94,32.95,32.84,32.88,84400.0,22.1093,22.116,22.0422,22.069,84400.0
2010-09-21 14:50:00,32.89,32.9,32.82,32.88,82300.0,22.0757,22.0825,22.0288,22.069,82300.0
2010-09-21 15:00:00,32.88,32.88,32.8,32.85,81700.0,22.069,22.069,22.0153,22.0489,81700.0
2010-09-21 15:10:00,32.86,32.9,32.79,32.9,83500.0,22.0556,22.0825,22.0086,22.0825,83500.0
2010-09-21 15:20:00,32.9,32.91,32.84,32.9,86500.0,22.0825,22.0892,22.0422,22.0825,86500.0
2010-09-21 15:30:00,32.9,32.9,32.75,32.82,176200.0,22.0825,22.0825,21.9818,22.0288,176200.0
2010-09-21 15:40:00,32.83,32.88,32.81,32.87,166500.0,22.0355,22.069,22.022,22.0623,166500.0
2010-09-21 15:50:00,32.86,32.93,32.86,32.87,294600.0,22.0556,22.1026,22.0556,22.0623,294600.0
2010-09-22 09:30:00,32.96,33.29,32.92,33.28,288200.0,22.1227,22.3442,22.0959,22.3375,288200.0
2010-09-22 09:40:00,33.28,33.45,33.18,33.44,230600.0,22.3375,22.4516,22.2704,22.4449,230600.0
2010-09-22 09:50:00,33.45,33.47,33.37,33.37,234300.0,22.4516,22.465,22.3979,22.3979,234300.0
2010-09-22 10:00:00,33.37,33.45,33.36,33.45,200200.0,22.3979,22.4516,22.3912,22.4516,200200.0
2010-09-22 10:10:00,33.45,33.5,33.44,33.48,306700.0,22.4516,22.4852,22.4449,22.4717,306700.0
2010-09-22 10:20:00,33.48,33.5,33.31,33.33,229200.0,22.4717,22.4852,22.3576,22.3711,229200.0
2010-09-22 10:30:00,33.32,33.37,33.21,33.24,146600.0,22.3644,22.3979,22.2905,22.3107,146600.0
2010-09-22 10:40:00,33.24,33.29,33.19,33.23,128600.0,22.3107,22.3442,22.2771,22.3039,128600.0
2010-09-22 10:50:00,33.24,33.3,33.24,33.27,178000.0,22.3107,22.3509,22.3107,22.3308,178000.0
2010-09-22 11:00:00,33.27,33.28,33.21,33.24,105500.0,22.3308,22.3375,22.2905,22.3107,105500.0
2010-09-22 11:10:00,33.24,33.3,33.2,33.25,125900.0,22.3107,22.3509,22.2838,22.3174,125900.0
2010-09-22 11:20:00,33.26,33.33,33.21,33.33,190900.0,22.3241,22.3711,22.2905,22.3711,190900.0
2010-09-22 11:30:00,33.33,33.43,33.32,33.39,142700.0,22.3711,22.4382,22.3644,22.4113,142700.0
2010-09-22 11:40:00,33.38,33.39,33.28,33.28,53600.0,22.4046,22.4113,22.3375,22.3375,53600.0
2010-09-22 11:50:00,33.28,33.35,33.27,33.34,86700.0,22.3375,22.3845,22.3308,22.3778,86700.0
2010-09-22 12:00:00,33.33,33.38,33.28,33.31,38600.0,22.3711,22.4046,22.3375,22.3576,38600.0
2010-09-22 12:10:00,33.31,33.4,33.31,33.38,37700.0,22.3576,22.4181,22.3576,22.4046,37700.0
2010-09-22 12:20:00,33.39,33.43,33.37,33.43,58300.0,22.4113,22.4382,22.3979,22.4382,58300.0
2010-09-22 12:30:00,33.42,33.44,33.36,33.37,65800.0,22.4315,22.4449,22.3912,22.3979,65800.0
2010-09-22 12:40:00,33.37,33.38,33.34,33.38,37900.0,22.3979,22.4046,22.3778,22.4046,37900.0
2010-09-22 12:50:00,33.39,33.42,33.37,33.42,59700.0,22.4113,22.4315,22.3979,22.4315,59700.0
2010-09-22 13:00:00,33.41,33.5,33.4,33.48,155800.0,22.4248,22.4852,22.4181,22.4717,155800.0
2010-09-22 13:10:00,33.48,33.5,33.44,33.48,101400.0,22.4717,22.4852,22.4449,22.4717,101400.0
2010-09-22 13:20:00,33.47,33.51,33.46,33.5,71400.0,22.465,22.4919,22.4583,22.4852,71400.0
2010-09-22 13:30:00,33.49,33.53,33.49,33.52,80500.0,22.4785,22.5053,22.4785,22.4986,80500.0
2010-09-22 13:40:00,33.53,33.54,33.46,33.47,47300.0,22.5053,22.512,22.4583,22.465,47300.0
2010-09-22 13:50:00,33.45,33.46,33.41,33.41,43200.0,22.4516,22.4583,22.4248,22.4248,43200.0
2010-09-22 14:00:00,33.41,33.48,33.41,33.45,51400.0,22.4248,22.4717,22.4248,22.4516,51400.0
2010-09-22 14:10:00,33.46,33.48,33.44,33.45,42500.0,22.4583,22.4717,22.4449,22.4516,42500.0
2010-09-22 14:20:00,33.44,33.49,33.44,33.48,38200.0,22.4449,22.4785,22.4449,22.4717,38200.0
2010-09-22 14:30:00,33.48,33.51,33.47,33.49,78100.0,22.4717,22.4919,22.465,22.4785,78100.0
2010-09-22 14:40:00,33.49,33.51,33.48,33.49,47100.0,22.4785,22.4919,22.4717,22.4785,47100.0
2010-09-22 14:50:00,33.49,33.51,33.49,33.5,61100.0,22.4785,22.4919,22.4785,22.4852,61100.0
2010-09-22 15:00:00,33.51,33.51,33.47,33.47,97000.0,22.4919,22.4919,22.465,22.465,97000.0
2010-09-22 15:10:00,33.47,33.47,33.44,33.45,87200.0,22.465,22.465,22.4449,22.4516,87200.0
2010-09-22 15:20:00,33.44,33.45,33.4,33.45,103200.0,22.4449,22.4516,22.4181,22.4516,103200.0
2010-09-22 15:30:00,33.44,33.5,33.43,33.47,199600.0,22.4449,22.4852,22.4382,22.465,199600.0
2010-09-22 15:40:00,33.47,33.48,33.38,33.38,188200.0,22.465,22.4717,22.4046,22.4046,188200.0
2010-09-22 15:50:00,33.38,33.41,33.35,33.38,493000.0,22.4046,22.4248,22.3845,22.4046,493000.0
2010-09-23 09:30:00,33.07,33.08,32.75,32.98,200100.0,22.1966,22.2033,21.9818,22.1361,200100.0
2010-09-23 09:40:00,32.98,33.03,32.93,32.93,132900.0,22.1361,22.1697,22.1026,22.1026,132900.0
2010-09-23 09:50:00,32.93,32.95,32.84,32.87,102400.0,22.1026,22.116,22.0422,22.0623,102400.0
2010-09-23 10:00:00,32.88,33.01,32.88,33.0,95300.0,22.069,22.1563,22.069,22.1496,95300.0
2010-09-23 10:10:00,33.0,33.05,32.96,33.0,79200.0,22.1496,22.1831,22.1227,22.1496,79200.0
2010-09-23 10:20:00,33.0,33.0,32.92,32.93,101900.0,22.1496,22.1496,22.0959,22.1026,101900.0
2010-09-23 10:30:00,32.94,33.03,32.92,33.0,175700.0,22.1093,22.1697,22.0959,22.1496,175700.0
2010-09-23 10:40:00,32.99,33.0,32.95,32.95,96800.0,22.1429,22.1496,22.116,22.116,96800.0
2010-09-23 10:50:00,32.96,32.98,32.89,32.98,124100.0,22.1227,22.1361,22.0757,22.1361,124100.0
2010-09-23 11:00:00,32.98,33.04,32.98,33.04,93200.0,22.1361,22.1764,22.1361,22.1764,93200.0
2010-09-23 11:10:00,33.04,33.15,33.03,33.13,64000.0,22.1764,22.2503,22.1697,22.2368,64000.0
2010-09-23 11:20:00,33.14,33.14,32.97,33.07,124900.0,22.2435,22.2435,22.1294,22.1966,124900.0
2010-09-23 11:30:00,33.07,33.11,33.01,33.03,86100.0,22.1966,22.2234,22.1563,22.1697,86100.0
2010-09-23 11:40:00,33.03,33.03,32.96,32.98,63800.0,22.1697,22.1697,22.1227,22.1361,63800.0
2010-09-23 11:50:00,32.97,33.01,32.95,32.96,67900.0,22.1294,22.1563,22.116,22.1227,67900.0
2010-09-23 12:00:00,32.97,33.02,32.96,33.02,58500.0,22.1294,22.163,22.1227,22.163,58500.0
2010-09-23 12:10:00,33.03,33.08,33.02,33.06,31800.0,22.1697,22.2033,22.163,22.1898,31800.0
2010-09-23 12:20:00,33.07,33.17,33.06,33.16,34500.0,22.1966,22.2637,22.1898,22.257,34500.0
2010-09-23 12:30:00,33.15,33.21,33.15,33.17,46300.0,22.2503,22.2905,22.2503,22.2637,46300.0
2010-09-23 12:40:00,33.17,33.18,33.16,33.18,16700.0,22.2637,22.2704,22.257,22.2704,16700.0
2010-09-23 12:50:00,33.18,33.21,33.18,33.2,26500.0,22.2704,22.2905,22.2704,22.2838,26500.0
2010-09-23 13:00:00,33.2,33.22,33.19,33.22,30100.0,22.2838,22.2972,22.2771,22.2972,30100.0
2010-09-23 13:10:00,33.22,33.22,33.17,33.17,32500.0,22.2972,22.2972,22.2637,22.2637,32500.0
2010-09-23 13:20:00,33.16,33.2,33.15,33.19,20300.0,22.257,22.2838,22.2503,22.2771,20300.0
2010-09-23 13:30:00,33.2,33.2,33.17,33.19,30900.0,22.2838,22.2838,22.2637,22.2771,30900.0
2010-09-23 13:40:00,33.18,33.21,33.15,33.17,34700.0,22.2704,22.2905,22.2503,22.2637,34700.0
2010-09-23 13:50:00,33.17,33.23,33.17,33.22,29200.0,22.2637,22.3039,22.2637,22.2972,29200.0
2010-09-23 14:00:00,33.21,33.27,33.21,33.25,60100.0,22.2905,22.3308,22.2905,22.3174,60100.0
2010-09-23 14:10:00,33.26,33.27,33.25,33.26,68800.0,22.3241,22.3308,22.3174,22.3241,68800.0
2010-09-23 14:20:00,33.26,33.27,33.2,33.21,58600.0,22.3241,22.3308,22.2838,22.2905,58600.0
2010-09-23 14:30:00,33.21,33.23,33.17,33.18,50000.0,22.2905,22.3039,22.2637,22.2704,50000.0
2010-09-23 14:40:00,33.17,33.18,33.13,33.14,61100.0,22.2637,22.2704,22.2368,22.2435,61100.0
2010-09-23 14:50:00,33.14,33.15,33.06,33.07,74100.0,22.2435,22.2503,22.1898,22.1966,74100.0
2010-09-23 15:00:00,33.06,33.11,33.03,33.03,79300.0,22.1898,22.2234,22.1697,22.1697,79300.0
2010-09-23 15:10:00,33.03,33.04,32.97,32.99,132900.0,22.1697,22.1764,22.1294,22.1429,132900.0
2010-09-23 15:20:00,32.99,33.06,32.99,33.01,158400.0,22.1429,22.1898,22.1429,22.1563,158400.0
2010-09-23 15:30:00,33.0,33.01,32.97,32.98,143100.0,22.1496,22.1563,22.1294,22.1361,143100.0
2010-09-23 15:40:00,32.97,32.98,32.9,32.92,422600.0,22.1294,22.1361,22.0825,22.0959,422600.0
2010-09-23 15:50:00,32.92,33.0,32.91,33.0,267100.0,22.0959,22.1496,22.0892,22.1496,267100.0
2010-09-24 09:30:00,33.27,33.35,32.84,33.04,311000.0,22.3308,22.3845,22.0422,22.1764,311000.0
2010-09-24 09:40:00,33.05,33.24,33.05,33.19,106600.0,22.1831,22.3107,22.1831,22.2771,106600.0
2010-09-24 09:50:00,33.18,33.34,33.18,33.3,81100.0,22.2704,22.3778,22.2704,22.3509,81100.0
2010-09-24 10:00:00,33.31,33.32,33.05,33.06,291500.0,22.3576,22.3644,22.1831,22.1898,291500.0
2010-09-24 10:10:00,33.06,33.08,32.95,33.01,193500.0,22.1898,22.2033,22.116,22.1563,193500.0
2010-09-24 10:20:00,33.01,33.03,32.97,33.0,192900.0,22.1563,22.1697,22.1294,22.1496,192900.0
2010-09-24 10:30:00,33.0,33.02,32.98,32.99,128300.0,22.1496,22.163,22.1361,22.1429,128300.0
2010-09-24 10:40:00,33.0,33.08,32.99,33.0,146500.0,22.1496,22.2033,22.1429,22.1496,146500.0
2010-09-24 10:50:00,33.0,33.01,32.98,32.99,49300.0,22.1496,22.1563,22.1361,22.1429,49300.0
2010-09-24 11:00:00,32.99,33.06,32.97,32.99,193500.0,22.1429,22.1898,22.1294,22.1429,193500.0
2010-09-24 11:10:00,33.0,33.0,32.96,32.97,109800.0,22.1496,22.1496,22.1227,22.1294,109800.0
2010-09-24 11:20:00,32.98,33.0,32.87,32.88,151900.0,22.1361,22.1496,22.0623,22.069,151900.0
2010-09-24 11:30:00,32.88,32.94,32.77,32.78,395900.0,22.069,22.1093,21.9952,22.0019,395900.0
2010-09-24 11:40:00,32.78,32.79,32.77,32.78,68600.0,22.0019,22.0086,21.9952,22.0019,68600.0
2010-09-24 11:50:00,32.79,32.79,32.41,32.48,613100.0,22.0086,22.0086,21.7536,21.8005,613100.0
2010-09-24 12:00:00,32.49,32.65,32.44,32.62,255900.0,21.8073,21.9147,21.7737,21.8945,255900.0
2010-09-24 12:10:00,32.62,32.67,32.61,32.63,92200.0,21.8945,21.9281,21.8878,21.9012,92200.0
2010-09-24 12:20:00,32.63,32.64,32.49,32.61,180100.0,21.9012,21.9079,21.8073,21.8878,180100.0
2010-09-24 12:30:00,32.61,32.65,32.54,32.59,126100.0,21.8878,21.9147,21.8408,21.8744,126100.0
2010-09-24 12:40:00,32.59,32.64,32.59,32.63,93000.0,21.8744,21.9079,21.8744,21.9012,93000.0
2010-09-24 12:50:00,32.64,32.64,32.57,32.58,87200.0,21.9079,21.9079,21.861,21.8677,87200.0
2010-09-24 13:00:00,32.59,32.62,32.58,32.61,103800.0,21.8744,21.8945,21.8677,21.8878,103800.0
2010-09-24 13:10:00,32.61,32.62,32.53,32.53,124700.0,21.8878,21.8945,21.8341,21.8341,124700.0
2010-09-24 13:20:00,32.52,32.56,32.5,32.56,212000.0,21.8274,21.8542,21.814,21.8542,212000.0
2010-09-24 13:30:00,32.56,32.67,32.55,32.65,86800.0,21.8542,21.9281,21.8475,21.9147,86800.0
2010-09-24 13:40:00,32.65,32.65,32.55,32.55,150600.0,21.9147,21.9147,21.8475,21.8475,150600.0
2010-09-24 13:50:00,32.55,32.55,32.46,32.46,174200.0,21.8475,21.8475,21.7871,21.7871,174200.0
2010-09-24 14:00:00,32.47,32.48,32.32,32.32,319500.0,21.7938,21.8005,21.6932,21.6932,319500.0
2010-09-24 14:10:00,32.33,32.33,32.22,32.24,258100.0,21.6999,21.6999,21.626,21.6395,258100.0
2010-09-24 14:20:00,32.25,32.26,32.21,32.26,260000.0,21.6462,21.6529,21.6193,21.6529,260000.0
2010-09-24 14:30:00,32.26,32.38,32.25,32.28,337800.0,21.6529,21.7334,21.6462,21.6663,337800.0
2010-09-24 14:40:00,32.28,32.29,32.2,32.23,331800.0,21.6663,21.673,21.6126,21.6327,331800.0
2010-09-24 14:50:00,32.23,32.24,32.12,32.22,329400.0,21.6327,21.6395,21.5589,21.626,329400.0
2010-09-24 15:00:00,32.23,32.32,32.21,32.24,281700.0,21.6327,21.6932,21.6193,21.6395,281700.0
2010-09-24 15:10:00,32.23,32.25,32.01,32.04,519400.0,21.6327,21.6462,21.4851,21.5052,519400.0
2010-09-24 15:20:00,32.05,32.18,32.04,32.08,410900.0,21.5119,21.5992,21.5052,21.5321,410900.0
2010-09-24 15:30:00,32.08,32.16,32.06,32.16,562600.0,21.5321,21.5858,21.5186,21.5858,562600.0
2010-09-24 15:40:00,32.16,32.22,32.13,32.18,419500.0,21.5858,21.626,21.5656,21.5992,419500.0
2010-09-24 15:50:00,32.19,32.26,32.18,32.25,610000.0,21.6059,21.6529,21.5992,21.6462,610000.0
2010-09-27 09:30:00,32.45,32.64,32.26,32.51,276000.0,21.7804,21.9079,21.6529,21.8207,276000.0
2010-09-27 09:40:00,32.51,32.52,32.37,32.46,216900.0,21.8207,21.8274,21.7267,21.7871,216900.0
2010-09-27 09:50:00,32.45,32.47,32.4,32.42,190400.0,21.7804,21.7938,21.7469,21.7603,190400.0
2010-09-27 10:00:00,32.41,32.54,32.41,32.53,120400.0,21.7536,21.8408,21.7536,21.8341,120400.0
2010-09-27 10:10:00,32.53,32.55,32.41,32.47,246000.0,21.8341,21.8475,21.7536,21.7938,246000.0
2010-09-27 10:20:00,32.47,32.54,32.46,32.53,92800.0,21.7938,21.8408,21.7871,21.8341,92800.0
2010-09-27 10:30:00,32.53,32.53,32.47,32.5,103300.0,21.8341,21.8341,21.7938,21.814,103300.0
2010-09-27 10:40:00,32.51,32.51,32.47,32.48,69600.0,21.8207,21.8207,21.7938,21.8005,69600.0
2010-09-27 10:50:00,32.49,32.52,32.48,32.52,101900.0,21.8073,21.8274,21.8005,21.8274,101900.0
2010-09-27 11:00:00,32.51,32.53,32.48,32.5,131500.0,21.8207,21.8341,21.8005,21.814,131500.0
2010-09-27 11:10:00,32.5,32.57,32.5,32.55,63800.0,21.814,21.861,21.814,21.8475,63800.0
2010-09-27 11:20:00,32.56,32.56,32.53,32.54,103300.0,21.8542,21.8542,21.8341,21.8408,103300.0
2010-09-27 11:30:00,32.54,32.59,32.54,32.59,120300.0,21.8408,21.8744,21.8408,21.8744,120300.0
2010-09-27 11:40:00,32.58,32.59,32.55,32.57,77300.0,21.8677,21.8744,21.8475,21.861,77300.0
2010-09-27 11:50:00,32.57,32.59,32.56,32.57,68700.0,21.861,21.8744,21.8542,21.861,68700.0
2010-09-27 12:00:00,32.56,32.58,32.55,32.57,141200.0,21.8542,21.8677,21.8475,21.861,141200.0
2010-09-27 12:10:00,32.57,32.57,32.51,32.53,194300.0,21.861,21.861,21.8207,21.8341,194300.0
2010-09-27 12:20:00,32.52,32.53,32.5,32.53,46900.0,21.8274,21.8341,21.814,21.8341,46900.0
2010-09-27 12:30:00,32.53,32.53,32.51,32.53,53000.0,21.8341,21.8341,21.8207,21.8341,53000.0
2010-09-27 12:40:00,32.53,32.53,32.5,32.5,51100.0,21.8341,21.8341,21.814,21.814,51100.0
2010-09-27 12:50:00,32.51,32.51,32.5,32.51,80700.0,21.8207,21.8207,21.814,21.8207,80700.0
2010-09-27 13:00:00,32.51,32.53,32.5,32.52,111800.0,21.8207,21.8341,21.814,21.8274,111800.0
2010-09-27 13:10:00,32.52,32.54,32.51,32.52,120300.0,21.8274,21.8408,21.8207,21.8274,120300.0
2010-09-27 13:20:00,32.51,32.55,32.5,32.55,70900.0,21.8207,21.8475,21.814,21.8475,70900.0
2010-09-27 13:30:00,32.55,32.59,32.54,32.59,44000.0,21.8475,21.8744,21.8408,21.8744,44000.0
2010-09-27 13:40:00,32.59,32.63,32.59,32.6,174200.0,21.8744,21.9012,21.8744,21.8811,174200.0
2010-09-27 13:50:00,32.6,32.62,32.59,32.62,48200.0,21.8811,21.8945,21.8744,21.8945,48200.0
2010-09-27 14:00:00,32.62,32.66,32.61,32.66,49700.0,21.8945,21.9214,21.8878,21.9214,49700.0
2010-09-27 14:10:00,32.66,32.69,32.65,32.68,92300.0,21.9214,21.9415,21.9147,21.9348,92300.0
2010-09-27 14:20:00,32.68,32.72,32.5,32.7,178100.0,21.9348,21.9616,21.814,21.9482,178100.0
2010-09-27 14:30:00,32.69,32.71,32.68,32.68,65200.0,21.9415,21.9549,21.9348,21.9348,65200.0
2010-09-27 14:40:00,32.68,32.7,32.68,32.69,141800.0,21.9348,21.9482,21.9348,21.9415,141800.0
2010-09-27 14:50:00,32.69,32.71,32.68,32.68,96800.0,21.9415,21.9549,21.9348,21.9348,96800.0
2010-09-27 15:00:00,32.68,32.72,32.65,32.72,125800.0,21.9348,21.9616,21.9147,21.9616,125800.0
2010-09-27 15:10:00,32.71,32.76,32.71,32.76,84800.0,21.9549,21.9885,21.9549,21.9885,84800.0
2010-09-27 15:20:00,32.75,32.76,32.74,32.75,116600.0,21.9818,21.9885,21.9751,21.9818,116600.0
2010-09-27 15:30:00,32.75,32.76,32.73,32.75,148700.0,21.9818,21.9885,21.9683,21.9818,148700.0
2010-09-27 15:40:00,32.76,32.76,32.7,32.73,364000.0,21.9885,21.9885,21.9482,21.9683,364000.0
2010-09-27 15:50:00,32.73,32.74,32.65,32.68,702700.0,21.9683,21.9751,21.9147,21.9348,702700.0
2010-09-28 09:30:00,32.77,32.88,32.62,32.62,224100.0,21.9952,22.069,21.8945,21.8945,224100.0
2010-09-28 09:40:00,32.6,32.62,32.44,32.46,196300.0,21.8811,21.8945,21.7737,21.7871,196300.0
2010-09-28 09:50:00,32.47,32.51,32.38,32.44,137500.0,21.7938,21.8207,21.7334,21.7737,137500.0
2010-09-28 10:00:00,32.44,32.46,32.28,32.43,126700.0,21.7737,21.7871,21.6663,21.767,126700.0
2010-09-28 10:10:00,32.43,32.44,32.36,32.43,71600.0,21.767,21.7737,21.72,21.767,71600.0
2010-09-28 10:20:00,32.42,32.53,32.41,32.46,95700.0,21.7603,21.8341,21.7536,21.7871,95700.0
2010-09-28 10:30:00,32.45,32.55,32.45,32.48,89300.0,21.7804,21.8475,21.7804,21.8005,89300.0
2010-09-28 10:40:00,32.48,32.66,32.47,32.61,131400.0,21.8005,21.9214,21.7938,21.8878,131400.0
2010-09-28 10:50:00,32.61,32.62,32.58,32.61,69100.0,21.8878,21.8945,21.8677,21.8878,69100.0
2010-09-28 11:00:00,32.61,32.62,32.5,32.51,102800.0,21.8878,21.8945,21.814,21.8207,102800.0
2010-09-28 11:10:00,32.51,32.51,32.47,32.49,68600.0,21.8207,21.8207,21.7938,21.8073,68600.0
2010-09-28 11:20:00,32.49,32.65,32.48,32.61,86300.0,21.8073,21.9147,21.8005,21.8878,86300.0
2010-09-28 11:30:00,32.61,32.68,32.61,32.67,47400.0,21.8878,21.9348,21.8878,21.9281,47400.0
2010-09-28 11:40:00,32.67,32.68,32.63,32.68,59900.0,21.9281,21.9348,21.9012,21.9348,59900.0
2010-09-28 11:50:00,32.67,32.67,32.61,32.64,42300.0,21.9281,21.9281,21.8878,21.9079,42300.0
2010-09-28 12:00:00,32.64,32.67,32.6,32.66,78200.0,21.9079,21.9281,21.8811,21.9214,78200.0
2010-09-28 12:10:00,32.67,32.71,32.67,32.7,90500.0,21.9281,21.9549,21.9281,21.9482,90500.0
2010-09-28 12:20:00,32.7,32.74,32.69,32.7,76300.0,21.9482,21.9751,21.9415,21.9482,76300.0
2010-09-28 12:30:00,32.7,32.73,32.69,32.7,33800.0,21.9482,21.9683,21.9415,21.9482,33800.0
2010-09-28 12:40:00,32.7,32.7,32.65,32.7,54800.0,21.9482,21.9482,21.9147,21.9482,54800.0
2010-09-28 12:50:00,32.7,32.75,32.7,32.74,37400.0,21.9482,21.9818,21.9482,21.9751,37400.0
2010-09-28 13:00:00,32.74,32.75,32.66,32.7,59400.0,21.9751,21.9818,21.9214,21.9482,59400.0
2010-09-28 13:10:00,32.7,32.72,32.69,32.71,25800.0,21.9482,21.9616,21.9415,21.9549,25800.0
2010-09-28 13:20:00,32.71,32.74,32.71,32.73,27600.0,21.9549,21.9751,21.9549,21.9683,27600.0
2010-09-28 13:30:00,32.74,32.77,32.7,32.76,67800.0,21.9751,21.9952,21.9482,21.9885,67800.0
2010-09-28 13:40:00,32.77,32.78,32.75,32.78,46300.0,21.9952,22.0019,21.9818,22.0019,46300.0
2010-09-28 13:50:00,32.77,32.83,32.77,32.8,40500.0,21.9952,22.0355,21.9952,22.0153,40500.0
2010-09-28 14:00:00,32.8,32.81,32.75,32.77,38300.0,22.0153,22.022,21.9818,21.9952,38300.0
2010-09-28 14:10:00,32.78,32.81,32.76,32.76,40100.0,22.0019,22.022,21.9885,21.9885,40100.0
2010-09-28 14:20:00,32.76,32.77,32.68,32.69,50400.0,21.9885,21.9952,21.9348,21.9415,50400.0
2010-09-28 14:30:00,32.69,32.72,32.67,32.69,75800.0,21.9415,21.9616,21.9281,21.9415,75800.0
2010-09-28 14:40:00,32.69,32.72,32.65,32.66,61500.0,21.9415,21.9616,21.9147,21.9214,61500.0
2010-09-28 14:50:00,32.67,32.69,32.64,32.68,32400.0,21.9281,21.9415,21.9079,21.9348,32400.0
2010-09-28 15:00:00,32.68,32.71,32.65,32.71,86100.0,21.9348,21.9549,21.9147,21.9549,86100.0
2010-09-28 15:10:00,32.71,32.78,32.69,32.78,124000.0,21.9549,22.0019,21.9415,22.0019,124000.0
2010-09-28 15:20:00,32.78,32.79,32.73,32.75,74500.0,22.0019,22.0086,21.9683,21.9818,74500.0
2010-09-28 15:30:00,32.75,32.78,32.74,32.77,107800.0,21.9818,22.0019,21.9751,21.9952,107800.0
2010-09-28 15:40:00,32.77,32.83,32.75,32.81,158400.0,21.9952,22.0355,21.9818,22.022,158400.0
2010-09-28 15:50:00,32.82,32.92,32.81,32.89,395900.0,22.0288,22.0959,22.022,22.0757,395900.0
2010-09-29 09:30:00,32.86,32.88,32.69,32.77,199700.0,22.0556,22.069,21.9415,21.9952,199700.0
2010-09-29 09:40:00,32.77,32.97,32.76,32.92,112600.0,21.9952,22.1294,21.9885,22.0959,112600.0
2010-09-29 09:50:00,32.93,32.97,32.83,32.88,89800.0,22.1026,22.1294,22.0355,22.069,89800.0
2010-09-29 10:00:00,32.88,32.88,32.83,32.83,135300.0,22.069,22.069,22.0355,22.0355,135300.0
2010-09-29 10:10:00,32.83,32.84,32.75,32.81,81400.0,22.0355,22.0422,21.9818,22.022,81400.0
2010-09-29 10:20:00,32.81,32.81,32.74,32.75,46000.0,22.022,22.022,21.9751,21.9818,46000.0
2010-09-29 10:30:00,32.74,32.79,32.74,32.78,68200.0,21.9751,22.0086,21.9751,22.0019,68200.0
2010-09-29 10:40:00,32.79,32.81,32.76,32.79,41100.0,22.0086,22.022,21.9885,22.0086,41100.0
2010-09-29 10:50:00,32.8,32.81,32.76,32.8,73500.0,22.0153,22.022,21.9885,22.0153,73500.0
2010-09-29 11:00:00,32.8,32.81,32.78,32.79,52200.0,22.0153,22.022,22.0019,22.0086,52200.0
2010-09-29 11:10:00,32.79,32.8,32.77,32.77,31000.0,22.0086,22.0153,21.9952,21.9952,31000.0
2010-09-29 11:20:00,32.78,32.8,32.76,32.78,75700.0,22.0019,22.0153,21.9885,22.0019,75700.0
2010-09-29 11:30:00,32.78,32.79,32.76,32.79,55200.0,22.0019,22.0086,21.9885,22.0086,55200.0
2010-09-29 11:40:00,32.79,32.82,32.78,32.81,61400.0,22.0086,22.0288,22.0019,22.022,61400.0
2010-09-29 11:50:00,32.81,32.81,32.78,32.79,30100.0,22.022,22.022,22.0019,22.0086,30100.0
2010-09-29 12:00:00,32.79,32.8,32.76,32.77,41700.0,22.0086,22.0153,21.9885,21.9952,41700.0
2010-09-29 12:10:00,32.78,32.81,32.77,32.8,58300.0,22.0019,22.022,21.9952,22.0153,58300.0
2010-09-29 12:20:00,32.8,32.86,32.79,32.8,118100.0,22.0153,22.0556,22.0086,22.0153,118100.0
2010-09-29 12:30:00,32.8,32.8,32.77,32.8,44700.0,22.0153,22.0153,21.9952,22.0153,44700.0
2010-09-29 12:40:00,32.8,32.81,32.79,32.8,37500.0,22.0153,22.022,22.0086,22.0153,37500.0
2010-09-29 12:50:00,32.8,32.81,32.79,32.8,46700.0,22.0153,22.022,22.0086,22.0153,46700.0
2010-09-29 13:00:00,32.8,32.8,32.79,32.79,26500.0,22.0153,22.0153,22.0086,22.0086,26500.0
2010-09-29 13:10:00,32.8,32.81,32.78,32.79,85100.0,22.0153,22.022,22.0019,22.0086,85100.0
2010-09-29 13:20:00,32.78,32.79,32.75,32.75,45600.0,22.0019,22.0086,21.9818,21.9818,45600.0
2010-09-29 13:30:00,32.76,32.76,32.7,32.71,50100.0,21.9885,21.9885,21.9482,21.9549,50100.0
2010-09-29 13:40:00,32.71,32.71,32.65,32.66,95400.0,21.9549,21.9549,21.9147,21.9214,95400.0
2010-09-29 13:50:00,32.65,32.67,32.62,32.65,182400.0,21.9147,21.9281,21.8945,21.9147,182400.0
2010-09-29 14:00:00,32.66,32.75,32.65,32.73,51200.0,21.9214,21.9818,21.9147,21.9683,51200.0
2010-09-29 14:10:00,32.73,32.77,32.7,32.7,74800.0,21.9683,21.9952,21.9482,21.9482,74800.0
2010-09-29 14:20:00,32.71,32.71,32.66,32.69,57900.0,21.9549,21.9549,21.9214,21.9415,57900.0
2010-09-29 14:30:00,32.69,32.73,32.69,32.7,64700.0,21.9415,21.9683,21.9415,21.9482,64700.0
2010-09-29 14:40:00,32.69,32.73,32.68,32.73,71500.0,21.9415,21.9683,21.9348,21.9683,71500.0
2010-09-29 14:50:00,32.73,32.76,32.71,32.75,44100.0,21.9683,21.9885,21.9549,21.9818,44100.0
2010-09-29 15:00:00,32.75,32.78,32.67,32.67,82900.0,21.9818,22.0019,21.9281,21.9281,82900.0
2010-09-29 15:10:00,32.68,32.69,32.56,32.6,81700.0,21.9348,21.9415,21.8542,21.8811,81700.0
2010-09-29 15:20:00,32.6,32.63,32.59,32.61,78400.0,21.8811,21.9012,21.8744,21.8878,78400.0
2010-09-29 15:30:00,32.61,32.62,32.56,32.6,79200.0,21.8878,21.8945,21.8542,21.8811,79200.0
2010-09-29 15:40:00,32.6,32.6,32.53,32.56,257800.0,21.8811,21.8811,21.8341,21.8542,257800.0
2010-09-29 15:50:00,32.56,32.59,32.56,32.58,279400.0,21.8542,21.8744,21.8542,21.8677,279400.0
2010-09-30 09:30:00,32.68,32.8,32.09,32.12,628200.0,21.9348,22.0153,21.5388,21.5589,628200.0
2010-09-30 09:40:00,32.11,32.39,32.09,32.34,305900.0,21.5522,21.7401,21.5388,21.7066,305900.0
2010-09-30 09:50:00,32.33,32.41,32.29,32.39,122700.0,21.6999,21.7536,21.673,21.7401,122700.0
2010-09-30 10:00:00,32.38,32.49,32.29,32.45,181700.0,21.7334,21.8073,21.673,21.7804,181700.0
2010-09-30 10:10:00,32.45,32.56,32.37,32.52,200000.0,21.7804,21.8542,21.7267,21.8274,200000.0
2010-09-30 10:20:00,32.51,32.54,32.42,32.53,129700.0,21.8207,21.8408,21.7603,21.8341,129700.0
2010-09-30 10:30:00,32.53,32.6,32.48,32.5,121300.0,21.8341,21.8811,21.8005,21.814,121300.0
2010-09-30 10:40:00,32.5,32.6,32.43,32.44,144200.0,21.814,21.8811,21.767,21.7737,144200.0
2010-09-30 10:50:00,32.44,32.49,32.35,32.37,180900.0,21.7737,21.8073,21.7133,21.7267,180900.0
2010-09-30 11:00:00,32.37,32.42,32.25,32.26,209800.0,21.7267,21.7603,21.6462,21.6529,209800.0
2010-09-30 11:10:00,32.25,32.31,32.19,32.25,97600.0,21.6462,21.6864,21.6059,21.6462,97600.0
2010-09-30 11:20:00,32.26,32.28,32.14,32.19,87200.0,21.6529,21.6663,21.5723,21.6059,87200.0
2010-09-30 11:30:00,32.18,32.26,32.1,32.11,113600.0,21.5992,21.6529,21.5455,21.5522,113600.0
2010-09-30 11:40:00,32.12,32.12,32.03,32.04,126500.0,21.5589,21.5589,21.4985,21.5052,126500.0
2010-09-30 11:50:00,32.05,32.05,31.87,31.9,322100.0,21.5119,21.5119,21.3911,21.4113,322100.0
2010-09-30 12:00:00,31.9,31.9,31.75,31.81,261500.0,21.4113,21.4113,21.3106,21.3508,261500.0
2010-09-30 12:10:00,31.81,31.92,31.81,31.88,96300.0,21.3508,21.4247,21.3508,21.3978,96300.0
2010-09-30 12:20:00,31.88,31.91,31.87,31.88,72000.0,21.3978,21.418,21.3911,21.3978,72000.0
2010-09-30 12:30:00,31.88,32.27,31.87,31.92,126100.0,21.3978,21.6596,21.3911,21.4247,126100.0
2010-09-30 12:40:00,31.92,31.95,31.91,31.93,69200.0,21.4247,21.4448,21.418,21.4314,69200.0
2010-09-30 12:50:00,31.94,31.99,31.92,31.94,109000.0,21.4381,21.4717,21.4247,21.4381,109000.0
2010-09-30 13:00:00,31.94,32.0,31.92,32.0,76800.0,21.4381,21.4784,21.4247,21.4784,76800.0
2010-09-30 13:10:00,31.99,32.04,31.99,32.03,69800.0,21.4717,21.5052,21.4717,21.4985,69800.0
2010-09-30 13:20:00,32.03,32.03,31.96,31.96,105000.0,21.4985,21.4985,21.4515,21.4515,105000.0
2010-09-30 13:30:00,31.97,31.98,31.9,31.96,155800.0,21.4582,21.4649,21.4113,21.4515,155800.0
2010-09-30 13:40:00,31.95,32.01,31.95,31.99,115700.0,21.4448,21.4851,21.4448,21.4717,115700.0
2010-09-30 13:50:00,31.99,32.0,31.97,32.0,65700.0,21.4717,21.4784,21.4582,21.4784,65700.0
2010-09-30 14:00:00,32.0,32.03,31.99,32.0,124000.0,21.4784,21.4985,21.4717,21.4784,124000.0
2010-09-30 14:10:00,32.0,32.0,31.92,31.93,85400.0,21.4784,21.4784,21.4247,21.4314,85400.0
2010-09-30 14:20:00,31.94,31.97,31.93,31.93,127900.0,21.4381,21.4582,21.4314,21.4314,127900.0
2010-09-30 14:30:00,31.94,31.97,31.91,31.95,85600.0,21.4381,21.4582,21.418,21.4448,85600.0
2010-09-30 14:40:00,31.95,31.97,31.94,31.95,88000.0,21.4448,21.4582,21.4381,21.4448,88000.0
2010-09-30 14:50:00,31.95,31.97,31.94,31.94,112500.0,21.4448,21.4582,21.4381,21.4381,112500.0
2010-09-30 15:00:00,31.94,32.0,31.93,32.0,121300.0,21.4381,21.4784,21.4314,21.4784,121300.0
2010-09-30 15:10:00,32.0,32.01,31.9,31.94,181100.0,21.4784,21.4851,21.4113,21.4381,181100.0
2010-09-30 15:20:00,31.94,32.02,31.94,32.01,198500.0,21.4381,21.4918,21.4381,21.4851,198500.0
2010-09-30 15:30:00,32.02,32.04,31.97,32.03,193500.0,21.4918,21.5052,21.4582,21.4985,193500.0
2010-09-30 15:40:00,32.03,32.07,31.95,32.01,251900.0,21.4985,21.5254,21.4448,21.4851,251900.0
2010-09-30 15:50:00,32.01,32.05,31.92,31.93,405300.0,21.4851,21.5119,21.4247,21.4314,405300.0
2010-10-01 09:30:00,31.89,31.92,31.46,31.54,607400.0,21.4045,21.4247,21.1159,21.1696,607400.0
2010-10-01 09:40:00,31.54,31.85,31.52,31.77,335200.0,21.1696,21.3777,21.1562,21.324,335200.0
2010-10-01 09:50:00,31.76,31.76,31.41,31.42,410800.0,21.3173,21.3173,21.0824,21.0891,410800.0
2010-10-01 10:00:00,31.41,31.55,31.36,31.45,373800.0,21.0824,21.1763,21.0488,21.1092,373800.0
2010-10-01 10:10:00,31.46,31.75,31.45,31.7,234200.0,21.1159,21.3106,21.1092,21.277,234200.0
2010-10-01 10:20:00,31.69,31.71,31.53,31.58,166500.0,21.2703,21.2837,21.1629,21.1965,166500.0
2010-10-01 10:30:00,31.58,31.59,31.46,31.51,149600.0,21.1965,21.2032,21.1159,21.1495,149600.0
2010-10-01 10:40:00,31.5,31.56,31.47,31.54,116100.0,21.1428,21.183,21.1226,21.1696,116100.0
2010-10-01 10:50:00,31.54,31.63,31.52,31.6,70700.0,21.1696,21.23,21.1562,21.2099,70700.0
2010-10-01 11:00:00,31.61,31.61,31.49,31.53,143100.0,21.2166,21.2166,21.1361,21.1629,143100.0
2010-10-01 11:10:00,31.52,31.63,31.51,31.56,93300.0,21.1562,21.23,21.1495,21.183,93300.0
2010-10-01 11:20:00,31.56,31.62,31.56,31.61,82700.0,21.183,21.2233,21.183,21.2166,82700.0
2010-10-01 11:30:00,31.62,31.7,31.58,31.68,65700.0,21.2233,21.277,21.1965,21.2636,65700.0
2010-10-01 11:40:00,31.68,31.76,31.66,31.76,104100.0,21.2636,21.3173,21.2502,21.3173,104100.0
2010-10-01 11:50:00,31.76,31.8,31.68,31.8,271100.0,21.3173,21.3441,21.2636,21.3441,271100.0
2010-10-01 12:00:00,31.79,31.81,31.73,31.81,43200.0,21.3374,21.3508,21.2972,21.3508,43200.0
2010-10-01 12:10:00,31.8,31.82,31.79,31.82,53200.0,21.3441,21.3576,21.3374,21.3576,53200.0
2010-10-01 12:20:00,31.81,31.82,31.75,31.77,38600.0,21.3508,21.3576,21.3106,21.324,38600.0
2010-10-01 12:30:00,31.78,31.81,31.74,31.8,47500.0,21.3307,21.3508,21.3039,21.3441,47500.0
2010-10-01 12:40:00,31.81,31.81,31.74,31.76,63600.0,21.3508,21.3508,21.3039,21.3173,63600.0
2010-10-01 12:50:00,31.76,31.8,31.76,31.8,47800.0,21.3173,21.3441,21.3173,21.3441,47800.0
2010-10-01 13:00:00,31.79,31.82,31.78,31.78,68500.0,21.3374,21.3576,21.3307,21.3307,68500.0
2010-10-01 13:10:00,31.78,31.83,31.78,31.81,93300.0,21.3307,21.3643,21.3307,21.3508,93300.0
2010-10-01 13:20:00,31.81,31.84,31.81,31.82,94000.0,21.3508,21.371,21.3508,21.3576,94000.0
2010-10-01 13:30:00,31.81,31.83,31.81,31.81,87600.0,21.3508,21.3643,21.3508,21.3508,87600.0
2010-10-01 13:40:00,31.81,31.83,31.78,31.82,84700.0,21.3508,21.3643,21.3307,21.3576,84700.0
2010-10-01 13:50:00,31.82,31.86,31.82,31.86,91400.0,21.3576,21.3844,21.3576,21.3844,91400.0
2010-10-01 14:00:00,31.86,31.89,31.84,31.89,101900.0,21.3844,21.4045,21.371,21.4045,101900.0
2010-10-01 14:10:00,31.89,31.92,31.89,31.9,60900.0,21.4045,21.4247,21.4045,21.4113,60900.0
2010-10-01 14:20:00,31.91,31.92,31.89,31.92,112300.0,21.418,21.4247,21.4045,21.4247,112300.0
2010-10-01 14:30:00,31.92,31.94,31.88,31.89,198800.0,21.4247,21.4381,21.3978,21.4045,198800.0
2010-10-01 14:40:00,31.88,31.91,31.87,31.88,69100.0,21.3978,21.418,21.3911,21.3978,69100.0
2010-10-01 14:50:00,31.88,31.92,31.88,31.91,75200.0,21.3978,21.4247,21.3978,21.418,75200.0
2010-10-01 15:00:00,31.91,31.92,31.87,31.9,194700.0,21.418,21.4247,21.3911,21.4113,194700.0
2010-10-01 15:10:00,31.89,31.91,31.86,31.91,95700.0,21.4045,21.418,21.3844,21.418,95700.0
2010-10-01 15:20:00,31.9,31.93,31.87,31.88,118000.0,21.4113,21.4314,21.3911,21.3978,118000.0
2010-10-01 15:30:00,31.87,31.91,31.87,31.9,158400.0,21.3911,21.418,21.3911,21.4113,158400.0
2010-10-01 15:40:00,31.89,31.91,31.89,31.91,254900.0,21.4045,21.418,21.4045,21.418,254900.0
2010-10-01 15:50:00,31.9,31.91,31.87,31.9,362000.0,21.4113,21.418,21.3911,21.4113,362000.0
2010-10-04 09:30:00,31.93,32.04,31.89,31.95,324400.0,21.4314,21.5052,21.4045,21.4448,324400.0
2010-10-04 09:40:00,31.95,32.03,31.92,31.99,109700.0,21.4448,21.4985,21.4247,21.4717,109700.0
2010-10-04 09:50:00,32.0,32.0,31.96,31.99,82800.0,21.4784,21.4784,21.4515,21.4717,82800.0
2010-10-04 10:00:00,31.98,32.0,31.85,31.87,147500.0,21.4649,21.4784,21.3777,21.3911,147500.0
2010-10-04 10:10:00,31.87,31.9,31.86,31.87,111700.0,21.3911,21.4113,21.3844,21.3911,111700.0
2010-10-04 10:20:00,31.87,31.9,31.74,31.74,85300.0,21.3911,21.4113,21.3039,21.3039,85300.0
2010-10-04 10:30:00,31.74,31.8,31.7,31.74,105900.0,21.3039,21.3441,21.277,21.3039,105900.0
2010-10-04 10:40:00,31.74,31.76,31.71,31.72,63600.0,21.3039,21.3173,21.2837,21.2904,63600.0
2010-10-04 10:50:00,31.72,31.75,31.72,31.73,84800.0,21.2904,21.3106,21.2904,21.2972,84800.0
2010-10-04 11:00:00,31.73,31.74,31.6,31.61,144100.0,21.2972,21.3039,21.2099,21.2166,144100.0
2010-10-04 11:10:00,31.62,31.62,31.54,31.58,143900.0,21.2233,21.2233,21.1696,21.1965,143900.0
2010-10-04 11:20:00,31.58,31.59,31.53,31.58,79000.0,21.1965,21.2032,21.1629,21.1965,79000.0
2010-10-04 11:30:00,31.57,31.62,31.55,31.61,62800.0,21.1898,21.2233,21.1763,21.2166,62800.0
2010-10-04 11:40:00,31.61,31.69,31.61,31.63,56500.0,21.2166,21.2703,21.2166,21.23,56500.0
2010-10-04 11:50:00,31.62,31.63,31.52,31.52,86600.0,21.2233,21.23,21.1562,21.1562,86600.0
2010-10-04 12:00:00,31.52,31.54,31.46,31.54,78200.0,21.1562,21.1696,21.1159,21.1696,78200.0
2010-10-04 12:10:00,31.54,31.6,31.53,31.6,99300.0,21.1696,21.2099,21.1629,21.2099,99300.0
2010-10-04 12:20:00,31.59,31.63,31.59,31.61,83300.0,21.2032,21.23,21.2032,21.2166,83300.0
2010-10-04 12:30:00,31.61,31.62,31.59,31.6,60700.0,21.2166,21.2233,21.2032,21.2099,60700.0
2010-10-04 12:40:00,31.6,31.64,31.6,31.63,49500.0,21.2099,21.2367,21.2099,21.23,49500.0
2010-10-04 12:50:00,31.62,31.64,31.6,31.62,53800.0,21.2233,21.2367,21.2099,21.2233,53800.0
2010-10-04 13:00:00,31.62,31.66,31.6,31.66,86400.0,21.2233,21.2502,21.2099,21.2502,86400.0
2010-10-04 13:10:00,31.65,31.66,31.64,31.65,34700.0,21.2435,21.2502,21.2367,21.2435,34700.0
2010-10-04 13:20:00,31.65,31.68,31.64,31.66,59300.0,21.2435,21.2636,21.2367,21.2502,59300.0
2010-10-04 13:30:00,31.66,31.66,31.63,31.64,65700.0,21.2502,21.2502,21.23,21.2367,65700.0
2010-10-04 13:40:00,31.64,31.67,31.63,31.67,46100.0,21.2367,21.2569,21.23,21.2569,46100.0
2010-10-04 13:50:00,31.66,31.67,31.63,31.65,61400.0,21.2502,21.2569,21.23,21.2435,61400.0
2010-10-04 14:00:00,31.65,31.66,31.62,31.62,58700.0,21.2435,21.2502,21.2233,21.2233,58700.0
2010-10-04 14:10:00,31.63,31.63,31.55,31.56,107300.0,21.23,21.23,21.1763,21.183,107300.0
2010-10-04 14:20:00,31.56,31.57,31.44,31.55,314600.0,21.183,21.1898,21.1025,21.1763,314600.0
2010-10-04 14:30:00,31.54,31.64,31.54,31.58,135600.0,21.1696,21.2367,21.1696,21.1965,135600.0
2010-10-04 14:40:00,31.57,31.6,31.55,31.57,142200.0,21.1898,21.2099,21.1763,21.1898,142200.0
2010-10-04 14:50:00,31.57,31.65,31.56,31.58,80900.0,21.1898,21.2435,21.183,21.1965,80900.0
2010-10-04 15:00:00,31.59,31.66,31.58,31.65,76000.0,21.2032,21.2502,21.1965,21.2435,76000.0
2010-10-04 15:10:00,31.64,31.67,31.58,31.59,185700.0,21.2367,21.2569,21.1965,21.2032,185700.0
2010-10-04 15:20:00,31.59,31.65,31.58,31.63,191800.0,21.2032,21.2435,21.1965,21.23,191800.0
2010-10-04 15:30:00,31.63,31.64,31.56,31.58,261200.0,21.23,21.2367,21.183,21.1965,261200.0
2010-10-04 15:40:00,31.56,31.58,31.52,31.53,377000.0,21.183,21.1965,21.1562,21.1629,377000.0
2010-10-04 15:50:00,31.52,31.6,31.52,31.6,342100.0,21.1562,21.2099,21.1562,21.2099,342100.0
2010-10-05 09:30:00,31.8,31.97,31.79,31.96,218900.0,21.3441,21.4582,21.3374,21.4515,218900.0
2010-10-05 09:40:00,31.96,32.11,31.94,32.06,187200.0,21.4515,21.5522,21.4381,21.5186,187200.0
2010-10-05 09:50:00,32.06,32.35,32.04,32.32,163900.0,21.5186,21.7133,21.5052,21.6932,163900.0
2010-10-05 10:00:00,32.31,32.33,32.16,32.19,207600.0,21.6864,21.6999,21.5858,21.6059,207600.0
2010-10-05 10:10:00,32.19,32.19,32.09,32.1,107000.0,21.6059,21.6059,21.5388,21.5455,107000.0
2010-10-05 10:20:00,32.1,32.13,32.05,32.11,109400.0,21.5455,21.5656,21.5119,21.5522,109400.0
2010-10-05 10:30:00,32.12,32.26,32.09,32.25,127900.0,21.5589,21.6529,21.5388,21.6462,127900.0
2010-10-05 10:40:00,32.25,32.27,32.2,32.21,54700.0,21.6462,21.6596,21.6126,21.6193,54700.0
2010-10-05 10:50:00,32.22,32.26,32.15,32.15,58700.0,21.626,21.6529,21.5791,21.5791,58700.0
2010-10-05 11:00:00,32.16,32.24,32.16,32.24,50300.0,21.5858,21.6395,21.5858,21.6395,50300.0
2010-10-05 11:10:00,32.24,32.29,32.19,32.19,64600.0,21.6395,21.673,21.6059,21.6059,64600.0
2010-10-05 11:20:00,32.19,32.19,32.1,32.13,85200.0,21.6059,21.6059,21.5455,21.5656,85200.0
2010-10-05 11:30:00,32.13,32.27,32.12,32.27,92700.0,21.5656,21.6596,21.5589,21.6596,92700.0
2010-10-05 11:40:00,32.27,32.3,32.23,32.24,50600.0,21.6596,21.6797,21.6327,21.6395,50600.0
2010-10-05 11:50:00,32.24,32.28,32.23,32.26,66400.0,21.6395,21.6663,21.6327,21.6529,66400.0
2010-10-05 12:00:00,32.26,32.27,32.22,32.24,62800.0,21.6529,21.6596,21.626,21.6395,62800.0
2010-10-05 12:10:00,32.25,32.26,32.19,32.26,65200.0,21.6462,21.6529,21.6059,21.6529,65200.0
2010-10-05 12:20:00,32.25,32.3,32.24,32.29,87300.0,21.6462,21.6797,21.6395,21.673,87300.0
2010-10-05 12:30:00,32.29,32.29,32.23,32.29,118400.0,21.673,21.673,21.6327,21.673,118400.0
2010-10-05 12:40:00,32.29,32.29,32.26,32.28,37200.0,21.673,21.673,21.6529,21.6663,37200.0
2010-10-05 12:50:00,32.28,32.31,32.27,32.31,63100.0,21.6663,21.6864,21.6596,21.6864,63100.0
2010-10-05 13:00:00,32.31,32.39,32.3,32.37,83900.0,21.6864,21.7401,21.6797,21.7267,83900.0
2010-10-05 13:10:00,32.37,32.41,32.36,32.41,60000.0,21.7267,21.7536,21.72,21.7536,60000.0
2010-10-05 13:20:00,32.4,32.41,32.38,32.4,77400.0,21.7469,21.7536,21.7334,21.7469,77400.0
2010-10-05 13:30:00,32.39,32.43,32.38,32.4,57200.0,21.7401,21.767,21.7334,21.7469,57200.0
2010-10-05 13:40:00,32.39,32.43,32.39,32.42,52200.0,21.7401,21.767,21.7401,21.7603,52200.0
2010-10-05 13:50:00,32.42,32.43,32.4,32.43,49800.0,21.7603,21.767,21.7469,21.767,49800.0
2010-10-05 14:00:00,32.42,32.43,32.41,32.41,22900.0,21.7603,21.767,21.7536,21.7536,22900.0
2010-10-05 14:10:00,32.42,32.45,32.41,32.42,64300.0,21.7603,21.7804,21.7536,21.7603,64300.0
2010-10-05 14:20:00,32.41,32.42,32.39,32.39,29500.0,21.7536,21.7603,21.7401,21.7401,29500.0
2010-10-05 14:30:00,32.4,32.42,32.38,32.38,81900.0,21.7469,21.7603,21.7334,21.7334,81900.0
2010-10-05 14:40:00,32.39,32.41,32.36,32.4,65000.0,21.7401,21.7536,21.72,21.7469,65000.0
2010-10-05 14:50:00,32.4,32.44,32.4,32.42,64200.0,21.7469,21.7737,21.7469,21.7603,64200.0
2010-10-05 15:00:00,32.42,32.44,32.42,32.43,37700.0,21.7603,21.7737,21.7603,21.767,37700.0
2010-10-05 15:10:00,32.43,32.43,32.38,32.39,201700.0,21.767,21.767,21.7334,21.7401,201700.0
2010-10-05 15:20:00,32.39,32.4,32.37,32.38,82100.0,21.7401,21.7469,21.7267,21.7334,82100.0
2010-10-05 15:30:00,32.38,32.38,32.34,32.34,162300.0,21.7334,21.7334,21.7066,21.7066,162300.0
2010-10-05 15:40:00,32.34,32.39,32.33,32.35,222400.0,21.7066,21.7401,21.6999,21.7133,222400.0
2010-10-05 15:50:00,32.35,32.38,32.34,32.37,297900.0,21.7133,21.7334,21.7066,21.7267,297900.0
2010-10-06 09:30:00,32.42,32.65,32.4,32.54,240500.0,21.7603,21.9147,21.7469,21.8408,240500.0
2010-10-06 09:40:00,32.53,32.6,32.51,32.6,93500.0,21.8341,21.8811,21.8207,21.8811,93500.0
2010-10-06 09:50:00,32.6,32.65,32.54,32.56,99500.0,21.8811,21.9147,21.8408,21.8542,99500.0
2010-10-06 10:00:00,32.55,32.58,32.52,32.52,70900.0,21.8475,21.8677,21.8274,21.8274,70900.0
2010-10-06 10:10:00,32.52,32.59,32.52,32.55,91800.0,21.8274,21.8744,21.8274,21.8475,91800.0
2010-10-06 10:20:00,32.54,32.56,32.53,32.56,53600.0,21.8408,21.8542,21.8341,21.8542,53600.0
2010-10-06 10:30:00,32.57,32.63,32.54,32.55,90500.0,21.861,21.9012,21.8408,21.8475,90500.0
2010-10-06 10:40:00,32.55,32.58,32.53,32.53,43700.0,21.8475,21.8677,21.8341,21.8341,43700.0
2010-10-06 10:50:00,32.53,32.58,32.51,32.55,74800.0,21.8341,21.8677,21.8207,21.8475,74800.0
2010-10-06 11:00:00,32.55,32.56,32.46,32.5,62500.0,21.8475,21.8542,21.7871,21.814,62500.0
2010-10-06 11:10:00,32.49,32.5,32.38,32.39,50100.0,21.8073,21.814,21.7334,21.7401,50100.0
2010-10-06 11:20:00,32.38,32.4,32.34,32.39,88800.0,21.7334,21.7469,21.7066,21.7401,88800.0
2010-10-06 11:30:00,32.4,32.47,32.38,32.42,152100.0,21.7469,21.7938,21.7334,21.7603,152100.0
2010-10-06 11:40:00,32.41,32.42,32.37,32.42,33200.0,21.7536,21.7603,21.7267,21.7603,33200.0
2010-10-06 11:50:00,32.42,32.46,32.42,32.45,34700.0,21.7603,21.7871,21.7603,21.7804,34700.0
2010-10-06 12:00:00,32.45,32.46,32.42,32.44,22500.0,21.7804,21.7871,21.7603,21.7737,22500.0
2010-10-06 12:10:00,32.43,32.5,32.43,32.49,51200.0,21.767,21.814,21.767,21.8073,51200.0
2010-10-06 12:20:00,32.5,32.5,32.44,32.44,56800.0,21.814,21.814,21.7737,21.7737,56800.0
2010-10-06 12:30:00,32.44,32.44,32.41,32.41,47700.0,21.7737,21.7737,21.7536,21.7536,47700.0
2010-10-06 12:40:00,32.41,32.44,32.41,32.43,65900.0,21.7536,21.7737,21.7536,21.767,65900.0
2010-10-06 12:50:00,32.42,32.43,32.41,32.42,79800.0,21.7603,21.767,21.7536,21.7603,79800.0
2010-10-06 13:00:00,32.42,32.43,32.35,32.36,61800.0,21.7603,21.767,21.7133,21.72,61800.0
2010-10-06 13:10:00,32.36,32.41,32.35,32.37,66500.0,21.72,21.7536,21.7133,21.7267,66500.0
2010-10-06 13:20:00,32.38,32.4,32.37,32.39,34700.0,21.7334,21.7469,21.7267,21.7401,34700.0
2010-10-06 13:30:00,32.4,32.4,32.33,32.36,67300.0,21.7469,21.7469,21.6999,21.72,67300.0
2010-10-06 13:40:00,32.36,32.36,32.29,32.29,47600.0,21.72,21.72,21.673,21.673,47600.0
2010-10-06 13:50:00,32.3,32.3,32.26,32.28,66700.0,21.6797,21.6797,21.6529,21.6663,66700.0
2010-10-06 14:00:00,32.29,32.3,32.25,32.25,56700.0,21.673,21.6797,21.6462,21.6462,56700.0
2010-10-06 14:10:00,32.26,32.27,32.22,32.26,45100.0,21.6529,21.6596,21.626,21.6529,45100.0
2010-10-06 14:20:00,32.26,32.29,32.26,32.29,24600.0,21.6529,21.673,21.6529,21.673,24600.0
2010-10-06 14:30:00,32.29,32.29,32.28,32.29,40700.0,21.673,21.673,21.6663,21.673,40700.0
2010-10-06 14:40:00,32.29,32.29,32.26,32.28,71700.0,21.673,21.673,21.6529,21.6663,71700.0
2010-10-06 14:50:00,32.29,32.29,32.26,32.27,61700.0,21.673,21.673,21.6529,21.6596,61700.0
2010-10-06 15:00:00,32.26,32.31,32.25,32.28,127100.0,21.6529,21.6864,21.6462,21.6663,127100.0
2010-10-06 15:10:00,32.28,32.28,32.25,32.26,33500.0,21.6663,21.6663,21.6462,21.6529,33500.0
2010-10-06 15:20:00,32.26,32.27,32.24,32.26,70600.0,21.6529,21.6596,21.6395,21.6529,70600.0
2010-10-06 15:30:00,32.25,32.26,32.24,32.25,52200.0,21.6462,21.6529,21.6395,21.6462,52200.0
2010-10-06 15:40:00,32.24,32.33,32.24,32.33,202300.0,21.6395,21.6999,21.6395,21.6999,202300.0
2010-10-06 15:50:00,32.33,32.35,32.3,32.32,363900.0,21.6999,21.7133,21.6797,21.6932,363900.0
2010-10-07 09:30:00,32.45,32.53,32.41,32.44,110100.0,21.7804,21.8341,21.7536,21.7737,110100.0
2010-10-07 09:40:00,32.43,32.44,32.38,32.42,75100.0,21.767,21.7737,21.7334,21.7603,75100.0
2010-10-07 09:50:00,32.41,32.46,32.39,32.42,75200.0,21.7536,21.7871,21.7401,21.7603,75200.0
2010-10-07 10:00:00,32.41,32.49,32.39,32.48,83100.0,21.7536,21.8073,21.7401,21.8005,83100.0
2010-10-07 10:10:00,32.48,32.49,32.38,32.39,65600.0,21.8005,21.8073,21.7334,21.7401,65600.0
2010-10-07 10:20:00,32.38,32.39,32.3,32.37,85200.0,21.7334,21.7401,21.6797,21.7267,85200.0
2010-10-07 10:30:00,32.37,32.53,32.37,32.48,118100.0,21.7267,21.8341,21.7267,21.8005,118100.0
2010-10-07 10:40:00,32.49,32.54,32.4,32.54,101400.0,21.8073,21.8408,21.7469,21.8408,101400.0
2010-10-07 10:50:00,32.53,32.63,32.53,32.63,115700.0,21.8341,21.9012,21.8341,21.9012,115700.0
2010-10-07 11:00:00,32.63,32.64,32.59,32.59,136000.0,21.9012,21.9079,21.8744,21.8744,136000.0
2010-10-07 11:10:00,32.59,32.65,32.58,32.58,130300.0,21.8744,21.9147,21.8677,21.8677,130300.0
2010-10-07 11:20:00,32.58,32.64,32.58,32.63,61100.0,21.8677,21.9079,21.8677,21.9012,61100.0
2010-10-07 11:30:00,32.62,32.63,32.58,32.58,36400.0,21.8945,21.9012,21.8677,21.8677,36400.0
2010-10-07 11:40:00,32.58,32.64,32.56,32.56,63800.0,21.8677,21.9079,21.8542,21.8542,63800.0
2010-10-07 11:50:00,32.56,32.6,32.54,32.59,30500.0,21.8542,21.8811,21.8408,21.8744,30500.0
2010-10-07 12:00:00,32.58,32.59,32.53,32.59,44500.0,21.8677,21.8744,21.8341,21.8744,44500.0
2010-10-07 12:10:00,32.58,32.63,32.57,32.57,154900.0,21.8677,21.9012,21.861,21.861,154900.0
2010-10-07 12:20:00,32.58,32.58,32.51,32.56,139800.0,21.8677,21.8677,21.8207,21.8542,139800.0
2010-10-07 12:30:00,32.57,32.57,32.47,32.52,61800.0,21.861,21.861,21.7938,21.8274,61800.0
2010-10-07 12:40:00,32.51,32.59,32.5,32.56,182700.0,21.8207,21.8744,21.814,21.8542,182700.0
2010-10-07 12:50:00,32.56,32.58,32.53,32.55,208000.0,21.8542,21.8677,21.8341,21.8475,208000.0
2010-10-07 13:00:00,32.55,32.6,32.51,32.59,159500.0,21.8475,21.8811,21.8207,21.8744,159500.0
2010-10-07 13:10:00,32.59,32.63,32.59,32.61,51200.0,21.8744,21.9012,21.8744,21.8878,51200.0
2010-10-07 13:20:00,32.62,32.64,32.62,32.63,30100.0,21.8945,21.9079,21.8945,21.9012,30100.0
2010-10-07 13:30:00,32.64,32.66,32.61,32.63,52600.0,21.9079,21.9214,21.8878,21.9012,52600.0
2010-10-07 13:40:00,32.63,32.64,32.62,32.64,36900.0,21.9012,21.9079,21.8945,21.9079,36900.0
2010-10-07 13:50:00,32.63,32.74,32.63,32.7,82500.0,21.9012,21.9751,21.9012,21.9482,82500.0
2010-10-07 14:00:00,32.7,32.71,32.66,32.67,39800.0,21.9482,21.9549,21.9214,21.9281,39800.0
2010-10-07 14:10:00,32.66,32.72,32.66,32.69,65000.0,21.9214,21.9616,21.9214,21.9415,65000.0
2010-10-07 14:20:00,32.68,32.71,32.68,32.69,30600.0,21.9348,21.9549,21.9348,21.9415,30600.0
2010-10-07 14:30:00,32.7,32.73,32.69,32.71,64900.0,21.9482,21.9683,21.9415,21.9549,64900.0
2010-10-07 14:40:00,32.7,32.71,32.69,32.69,43200.0,21.9482,21.9549,21.9415,21.9415,43200.0
2010-10-07 14:50:00,32.7,32.74,32.69,32.72,59000.0,21.9482,21.9751,21.9415,21.9616,59000.0
2010-10-07 15:00:00,32.73,32.74,32.68,32.69,59100.0,21.9683,21.9751,21.9348,21.9415,59100.0
2010-10-07 15:10:00,32.69,32.69,32.68,32.69,19800.0,21.9415,21.9415,21.9348,21.9415,19800.0
2010-10-07 15:20:00,32.68,32.7,32.68,32.68,48300.0,21.9348,21.9482,21.9348,21.9348,48300.0
2010-10-07 15:30:00,32.68,32.71,32.65,32.71,134200.0,21.9348,21.9549,21.9147,21.9549,134200.0
2010-10-07 15:40:00,32.71,32.76,32.7,32.7,194500.0,21.9549,21.9885,21.9482,21.9482,194500.0
2010-10-07 15:50:00,32.7,32.74,32.7,32.72,276800.0,21.9482,21.9751,21.9482,21.9616,276800.0
2010-10-08 09:30:00,32.9,33.38,32.9,33.37,619400.0,22.0825,22.4046,22.0825,22.3979,619400.0
2010-10-08 09:40:00,33.36,33.48,33.25,33.29,267100.0,22.3912,22.4717,22.3174,22.3442,267100.0
2010-10-08 09:50:00,33.29,33.5,33.29,33.46,259800.0,22.3442,22.4852,22.3442,22.4583,259800.0
2010-10-08 10:00:00,33.45,33.45,33.31,33.32,249300.0,22.4516,22.4516,22.3576,22.3644,249300.0
2010-10-08 10:10:00,33.32,33.32,33.17,33.21,253700.0,22.3644,22.3644,22.2637,22.2905,253700.0
2010-10-08 10:20:00,33.21,33.26,33.15,33.19,141200.0,22.2905,22.3241,22.2503,22.2771,141200.0
2010-10-08 10:30:00,33.19,33.36,33.14,33.36,154100.0,22.2771,22.3912,22.2435,22.3912,154100.0
2010-10-08 10:40:00,33.36,33.39,32.98,33.04,242600.0,22.3912,22.4113,22.1361,22.1764,242600.0
2010-10-08 10:50:00,33.04,33.15,32.97,33.13,136200.0,22.1764,22.2503,22.1294,22.2368,136200.0
2010-10-08 11:00:00,33.13,33.18,33.01,33.02,895700.0,22.2368,22.2704,22.1563,22.163,895700.0
2010-10-08 11:10:00,33.02,33.06,32.98,33.0,88400.0,22.163,22.1898,22.1361,22.1496,88400.0
2010-10-08 11:20:00,33.0,33.05,32.95,33.04,99300.0,22.1496,22.1831,22.116,22.1764,99300.0
2010-10-08 11:30:00,33.04,33.07,32.89,33.0,399700.0,22.1764,22.1966,22.0757,22.1496,399700.0
2010-10-08 11:40:00,33.0,33.0,32.98,33.0,64900.0,22.1496,22.1496,22.1361,22.1496,64900.0
2010-10-08 11:50:00,33.0,33.02,32.99,33.02,77600.0,22.1496,22.163,22.1429,22.163,77600.0
2010-10-08 12:00:00,33.02,33.03,32.99,33.01,65300.0,22.163,22.1697,22.1429,22.1563,65300.0
2010-10-08 12:10:00,33.01,33.01,32.96,32.99,50500.0,22.1563,22.1563,22.1227,22.1429,50500.0
2010-10-08 12:20:00,32.99,32.99,32.97,32.97,20700.0,22.1429,22.1429,22.1294,22.1294,20700.0
2010-10-08 12:30:00,32.97,32.99,32.95,32.98,75400.0,22.1294,22.1429,22.116,22.1361,75400.0
2010-10-08 12:40:00,32.98,33.02,32.97,33.0,62800.0,22.1361,22.163,22.1294,22.1496,62800.0
2010-10-08 12:50:00,33.01,33.02,32.99,33.0,78600.0,22.1563,22.163,22.1429,22.1496,78600.0
2010-10-08 13:00:00,33.01,33.01,32.96,32.99,84600.0,22.1563,22.1563,22.1227,22.1429,84600.0
2010-10-08 13:10:00,32.98,33.01,32.96,33.0,60100.0,22.1361,22.1563,22.1227,22.1496,60100.0
2010-10-08 13:20:00,33.0,33.0,32.96,32.99,40900.0,22.1496,22.1496,22.1227,22.1429,40900.0
2010-10-08 13:30:00,33.0,33.04,32.99,33.04,65200.0,22.1496,22.1764,22.1429,22.1764,65200.0
2010-10-08 13:40:00,33.04,33.07,33.0,33.0,80700.0,22.1764,22.1966,22.1496,22.1496,80700.0
2010-10-08 13:50:00,33.01,33.04,32.99,33.04,56200.0,22.1563,22.1764,22.1429,22.1764,56200.0
2010-10-08 14:00:00,33.04,33.06,33.01,33.02,92100.0,22.1764,22.1898,22.1563,22.163,92100.0
2010-10-08 14:10:00,33.03,33.04,33.01,33.03,45300.0,22.1697,22.1764,22.1563,22.1697,45300.0
2010-10-08 14:20:00,33.04,33.04,32.99,33.0,77300.0,22.1764,22.1764,22.1429,22.1496,77300.0
2010-10-08 14:30:00,33.0,33.04,32.96,33.04,101300.0,22.1496,22.1764,22.1227,22.1764,101300.0
2010-10-08 14:40:00,33.03,33.04,32.97,32.99,150700.0,22.1697,22.1764,22.1294,22.1429,150700.0
2010-10-08 14:50:00,32.98,32.99,32.96,32.99,45000.0,22.1361,22.1429,22.1227,22.1429,45000.0
2010-10-08 15:00:00,32.98,33.01,32.96,33.01,87200.0,22.1361,22.1563,22.1227,22.1563,87200.0
2010-10-08 15:10:00,33.01,33.03,32.98,32.99,75600.0,22.1563,22.1697,22.1361,22.1429,75600.0
2010-10-08 15:20:00,32.99,33.0,32.95,32.97,69200.0,22.1429,22.1496,22.116,22.1294,69200.0
2010-10-08 15:30:00,32.96,33.0,32.94,32.95,260600.0,22.1227,22.1496,22.1093,22.116,260600.0
2010-10-08 15:40:00,32.95,32.97,32.94,32.96,205100.0,22.116,22.1294,22.1093,22.1227,205100.0
2010-10-08 15:50:00,32.96,33.01,32.85,32.87,851700.0,22.1227,22.1563,22.0489,22.0623,851700.0
2010-10-11 09:30:00,32.63,32.74,32.4,32.51,315900.0,21.9012,21.9751,21.7469,21.8207,315900.0
2010-10-11 09:40:00,32.51,32.57,32.37,32.37,168700.0,21.8207,21.861,21.7267,21.7267,168700.0
2010-10-11 09:50:00,32.37,32.38,32.19,32.2,274200.0,21.7267,21.7334,21.6059,21.6126,274200.0
2010-10-11 10:00:00,32.2,32.33,32.19,32.29,215100.0,21.6126,21.6999,21.6059,21.673,215100.0
2010-10-11 10:10:00,32.29,32.3,32.25,32.29,103800.0,21.673,21.6797,21.6462,21.673,103800.0
2010-10-11 10:20:00,32.29,32.3,32.16,32.2,147900.0,21.673,21.6797,21.5858,21.6126,147900.0
2010-10-11 10:30:00,32.2,32.32,32.19,32.27,305600.0,21.6126,21.6932,21.6059,21.6596,305600.0
2010-10-11 10:40:00,32.28,32.32,32.25,32.3,170100.0,21.6663,21.6932,21.6462,21.6797,170100.0
2010-10-11 10:50:00,32.29,32.31,32.26,32.29,146600.0,21.673,21.6864,21.6529,21.673,146600.0
2010-10-11 11:00:00,32.3,32.43,32.29,32.39,173700.0,21.6797,21.767,21.673,21.7401,173700.0
2010-10-11 11:10:00,32.38,32.45,32.38,32.39,79800.0,21.7334,21.7804,21.7334,21.7401,79800.0
2010-10-11 11:20:00,32.4,32.42,32.38,32.39,102200.0,21.7469,21.7603,21.7334,21.7401,102200.0
2010-10-11 11:30:00,32.4,32.42,32.36,32.39,117400.0,21.7469,21.7603,21.72,21.7401,117400.0
2010-10-11 11:40:00,32.39,32.4,32.32,32.34,88600.0,21.7401,21.7469,21.6932,21.7066,88600.0
2010-10-11 11:50:00,32.34,32.35,32.33,32.34,55800.0,21.7066,21.7133,21.6999,21.7066,55800.0
2010-10-11 12:00:00,32.35,32.41,32.35,32.41,56700.0,21.7133,21.7536,21.7133,21.7536,56700.0
2010-10-11 12:10:00,32.41,32.48,32.4,32.47,71000.0,21.7536,21.8005,21.7469,21.7938,71000.0
2010-10-11 12:20:00,32.48,32.54,32.47,32.53,72400.0,21.8005,21.8408,21.7938,21.8341,72400.0
2010-10-11 12:30:00,32.53,32.67,32.53,32.67,120800.0,21.8341,21.9281,21.8341,21.9281,120800.0
2010-10-11 12:40:00,32.68,32.69,32.59,32.6,138100.0,21.9348,21.9415,21.8744,21.8811,138100.0
2010-10-11 12:50:00,32.59,32.63,32.53,32.61,78300.0,21.8744,21.9012,21.8341,21.8878,78300.0
2010-10-11 13:00:00,32.62,32.62,32.58,32.6,49000.0,21.8945,21.8945,21.8677,21.8811,49000.0
2010-10-11 13:10:00,32.6,32.65,32.59,32.65,48800.0,21.8811,21.9147,21.8744,21.9147,48800.0
2010-10-11 13:20:00,32.65,32.68,32.64,32.66,54700.0,21.9147,21.9348,21.9079,21.9214,54700.0
2010-10-11 13:30:00,32.66,32.66,32.64,32.64,36100.0,21.9214,21.9214,21.9079,21.9079,36100.0
2010-10-11 13:40:00,32.65,32.68,32.64,32.65,44900.0,21.9147,21.9348,21.9079,21.9147,44900.0
2010-10-11 13:50:00,32.65,32.65,32.56,32.57,58600.0,21.9147,21.9147,21.8542,21.861,58600.0
2010-10-11 14:00:00,32.57,32.6,32.54,32.6,79400.0,21.861,21.8811,21.8408,21.8811,79400.0
2010-10-11 14:10:00,32.59,32.6,32.58,32.58,43900.0,21.8744,21.8811,21.8677,21.8677,43900.0
2010-10-11 14:20:00,32.58,32.58,32.55,32.56,43700.0,21.8677,21.8677,21.8475,21.8542,43700.0
2010-10-11 14:30:00,32.56,32.62,32.55,32.61,62600.0,21.8542,21.8945,21.8475,21.8878,62600.0
2010-10-11 14:40:00,32.6,32.6,32.56,32.57,34600.0,21.8811,21.8811,21.8542,21.861,34600.0
2010-10-11 14:50:00,32.56,32.58,32.53,32.58,72500.0,21.8542,21.8677,21.8341,21.8677,72500.0
2010-10-11 15:00:00,32.58,32.59,32.51,32.52,130600.0,21.8677,21.8744,21.8207,21.8274,130600.0
2010-10-11 15:10:00,32.51,32.55,32.5,32.52,104700.0,21.8207,21.8475,21.814,21.8274,104700.0
2010-10-11 15:20:00,32.51,32.52,32.43,32.46,164800.0,21.8207,21.8274,21.767,21.7871,164800.0
2010-10-11 15:30:00,32.46,32.49,32.44,32.44,170100.0,21.7871,21.8073,21.7737,21.7737,170100.0
2010-10-11 15:40:00,32.44,32.54,32.43,32.53,192100.0,21.7737,21.8408,21.767,21.8341,192100.0
2010-10-11 15:50:00,32.53,32.58,32.52,32.58,357100.0,21.8341,21.8677,21.8274,21.8677,357100.0
2010-10-12 09:30:00,32.45,32.51,32.21,32.22,176800.0,21.7804,21.8207,21.6193,21.626,176800.0
2010-10-12 09:40:00,32.21,32.37,32.2,32.35,110600.0,21.6193,21.7267,21.6126,21.7133,110600.0
2010-10-12 09:50:00,32.36,32.38,32.29,32.3,76800.0,21.72,21.7334,21.673,21.6797,76800.0
2010-10-12 10:00:00,32.29,32.4,32.28,32.4,92200.0,21.673,21.7469,21.6663,21.7469,92200.0
2010-10-12 10:10:00,32.4,32.57,32.39,32.54,117700.0,21.7469,21.861,21.7401,21.8408,117700.0
2010-10-12 10:20:00,32.54,32.58,32.49,32.58,63200.0,21.8408,21.8677,21.8073,21.8677,63200.0
2010-10-12 10:30:00,32.58,32.62,32.55,32.6,62900.0,21.8677,21.8945,21.8475,21.8811,62900.0
2010-10-12 10:40:00,32.6,32.64,32.51,32.53,136400.0,21.8811,21.9079,21.8207,21.8341,136400.0
2010-10-12 10:50:00,32.53,32.54,32.46,32.48,62800.0,21.8341,21.8408,21.7871,21.8005,62800.0
2010-10-12 11:00:00,32.48,32.55,32.48,32.51,51500.0,21.8005,21.8475,21.8005,21.8207,51500.0
2010-10-12 11:10:00,32.52,32.54,32.49,32.52,36400.0,21.8274,21.8408,21.8073,21.8274,36400.0
2010-10-12 11:20:00,32.52,32.54,32.47,32.54,65600.0,21.8274,21.8408,21.7938,21.8408,65600.0
2010-10-12 11:30:00,32.53,32.55,32.52,32.53,34100.0,21.8341,21.8475,21.8274,21.8341,34100.0
2010-10-12 11:40:00,32.53,32.55,32.5,32.5,62800.0,21.8341,21.8475,21.814,21.814,62800.0
2010-10-12 11:50:00,32.5,32.53,32.49,32.51,45700.0,21.814,21.8341,21.8073,21.8207,45700.0
2010-10-12 12:00:00,32.51,32.56,32.51,32.53,40600.0,21.8207,21.8542,21.8207,21.8341,40600.0
2010-10-12 12:10:00,32.53,32.53,32.49,32.5,131600.0,21.8341,21.8341,21.8073,21.814,131600.0
2010-10-12 12:20:00,32.51,32.51,32.48,32.49,137300.0,21.8207,21.8207,21.8005,21.8073,137300.0
2010-10-12 12:30:00,32.5,32.5,32.43,32.49,60100.0,21.814,21.814,21.767,21.8073,60100.0
2010-10-12 12:40:00,32.48,32.49,32.4,32.41,50100.0,21.8005,21.8073,21.7469,21.7536,50100.0
2010-10-12 12:50:00,32.41,32.5,32.4,32.5,27600.0,21.7536,21.814,21.7469,21.814,27600.0
2010-10-12 13:00:00,32.49,32.57,32.49,32.56,79100.0,21.8073,21.861,21.8073,21.8542,79100.0
2010-10-12 13:10:00,32.56,32.57,32.53,32.55,37900.0,21.8542,21.861,21.8341,21.8475,37900.0
2010-10-12 13:20:00,32.55,32.56,32.53,32.54,32300.0,21.8475,21.8542,21.8341,21.8408,32300.0
2010-10-12 13:30:00,32.54,32.55,32.52,32.54,55000.0,21.8408,21.8475,21.8274,21.8408,55000.0
2010-10-12 13:40:00,32.54,32.56,32.54,32.55,68200.0,21.8408,21.8542,21.8408,21.8475,68200.0
2010-10-12 13:50:00,32.54,32.56,32.53,32.55,36500.0,21.8408,21.8542,21.8341,21.8475,36500.0
2010-10-12 14:00:00,32.54,32.57,32.5,32.57,83100.0,21.8408,21.861,21.814,21.861,83100.0
2010-10-12 14:10:00,32.56,32.7,32.56,32.69,79500.0,21.8542,21.9482,21.8542,21.9415,79500.0
2010-10-12 14:20:00,32.69,32.69,32.62,32.66,63000.0,21.9415,21.9415,21.8945,21.9214,63000.0
2010-10-12 14:30:00,32.66,32.66,32.6,32.63,34600.0,21.9214,21.9214,21.8811,21.9012,34600.0
2010-10-12 14:40:00,32.63,32.71,32.63,32.66,57800.0,21.9012,21.9549,21.9012,21.9214,57800.0
2010-10-12 14:50:00,32.67,32.68,32.6,32.63,147300.0,21.9281,21.9348,21.8811,21.9012,147300.0
2010-10-12 15:00:00,32.63,32.65,32.61,32.65,74100.0,21.9012,21.9147,21.8878,21.9147,74100.0
2010-10-12 15:10:00,32.65,32.68,32.64,32.67,68600.0,21.9147,21.9348,21.9079,21.9281,68600.0
2010-10-12 15:20:00,32.67,32.75,32.66,32.75,103800.0,21.9281,21.9818,21.9214,21.9818,103800.0
2010-10-12 15:30:00,32.75,32.78,32.68,32.75,186500.0,21.9818,22.0019,21.9348,21.9818,186500.0
2010-10-12 15:40:00,32.74,32.79,32.74,32.78,107800.0,21.9751,22.0086,21.9751,22.0019,107800.0
2010-10-12 15:50:00,32.78,32.79,32.69,32.69,219600.0,22.0019,22.0086,21.9415,21.9415,219600.0
2010-10-13 09:30:00,33.16,33.4,33.03,33.39,281000.0,22.257,22.4181,22.1697,22.4113,281000.0
2010-10-13 09:40:00,33.39,33.42,33.13,33.15,237900.0,22.4113,22.4315,22.2368,22.2503,237900.0
2010-10-13 09:50:00,33.14,33.3,33.1,33.28,139900.0,22.2435,22.3509,22.2167,22.3375,139900.0
2010-10-13 10:00:00,33.28,33.39,33.25,33.39,133200.0,22.3375,22.4113,22.3174,22.4113,133200.0
2010-10-13 10:10:00,33.38,33.4,33.31,33.32,214100.0,22.4046,22.4181,22.3576,22.3644,214100.0
2010-10-13 10:20:00,33.32,33.36,33.31,33.31,148200.0,22.3644,22.3912,22.3576,22.3576,148200.0
2010-10-13 10:30:00,33.31,33.31,33.26,33.28,114500.0,22.3576,22.3576,22.3241,22.3375,114500.0
2010-10-13 10:40:00,33.27,33.31,33.26,33.28,81200.0,22.3308,22.3576,22.3241,22.3375,81200.0
2010-10-13 10:50:00,33.29,33.35,33.27,33.34,78800.0,22.3442,22.3845,22.3308,22.3778,78800.0
2010-10-13 11:00:00,33.35,33.41,33.31,33.33,99100.0,22.3845,22.4248,22.3576,22.3711,99100.0
2010-10-13 11:10:00,33.34,33.34,33.25,33.28,98200.0,22.3778,22.3778,22.3174,22.3375,98200.0
2010-10-13 11:20:00,33.28,33.29,33.25,33.25,51500.0,22.3375,22.3442,22.3174,22.3174,51500.0
2010-10-13 11:30:00,33.25,33.26,33.18,33.19,118800.0,22.3174,22.3241,22.2704,22.2771,118800.0
2010-10-13 11:40:00,33.19,33.22,33.15,33.22,83300.0,22.2771,22.2972,22.2503,22.2972,83300.0
2010-10-13 11:50:00,33.22,33.24,33.15,33.16,99400.0,22.2972,22.3107,22.2503,22.257,99400.0
2010-10-13 12:00:00,33.15,33.17,33.13,33.13,105300.0,22.2503,22.2637,22.2368,22.2368,105300.0
2010-10-13 12:10:00,33.13,33.18,33.12,33.15,171900.0,22.2368,22.2704,22.2301,22.2503,171900.0
2010-10-13 12:20:00,33.15,33.19,33.14,33.15,96900.0,22.2503,22.2771,22.2435,22.2503,96900.0
2010-10-13 12:30:00,33.15,33.28,33.15,33.27,70100.0,22.2503,22.3375,22.2503,22.3308,70100.0
2010-10-13 12:40:00,33.27,33.31,33.27,33.28,83500.0,22.3308,22.3576,22.3308,22.3375,83500.0
2010-10-13 12:50:00,33.28,33.31,33.26,33.31,83000.0,22.3375,22.3576,22.3241,22.3576,83000.0
2010-10-13 13:00:00,33.3,33.32,33.27,33.3,61600.0,22.3509,22.3644,22.3308,22.3509,61600.0
2010-10-13 13:10:00,33.3,33.31,33.25,33.26,70100.0,22.3509,22.3576,22.3174,22.3241,70100.0
2010-10-13 13:20:00,33.26,33.26,33.18,33.22,158200.0,22.3241,22.3241,22.2704,22.2972,158200.0
2010-10-13 13:30:00,33.22,33.28,33.21,33.23,100300.0,22.2972,22.3375,22.2905,22.3039,100300.0
2010-10-13 13:40:00,33.23,33.23,33.19,33.2,116200.0,22.3039,22.3039,22.2771,22.2838,116200.0
2010-10-13 13:50:00,33.2,33.2,33.15,33.15,98600.0,22.2838,22.2838,22.2503,22.2503,98600.0
2010-10-13 14:00:00,33.15,33.16,33.12,33.12,154700.0,22.2503,22.257,22.2301,22.2301,154700.0
2010-10-13 14:10:00,33.12,33.15,33.12,33.12,171200.0,22.2301,22.2503,22.2301,22.2301,171200.0
2010-10-13 14:20:00,33.12,33.14,33.12,33.13,86200.0,22.2301,22.2435,22.2301,22.2368,86200.0
2010-10-13 14:30:00,33.14,33.19,33.13,33.17,96500.0,22.2435,22.2771,22.2368,22.2637,96500.0
2010-10-13 14:40:00,33.16,33.21,33.16,33.21,120900.0,22.257,22.2905,22.257,22.2905,120900.0
2010-10-13 14:50:00,33.2,33.22,33.17,33.19,205300.0,22.2838,22.2972,22.2637,22.2771,205300.0
2010-10-13 15:00:00,33.19,33.22,33.12,33.15,193800.0,22.2771,22.2972,22.2301,22.2503,193800.0
2010-10-13 15:10:00,33.15,33.19,33.14,33.16,222400.0,22.2503,22.2771,22.2435,22.257,222400.0
2010-10-13 15:20:00,33.17,33.19,33.14,33.15,232400.0,22.2637,22.2771,22.2435,22.2503,232400.0
2010-10-13 15:30:00,33.14,33.19,33.14,33.18,181500.0,22.2435,22.2771,22.2435,22.2704,181500.0
2010-10-13 15:40:00,33.18,33.23,33.18,33.22,300700.0,22.2704,22.3039,22.2704,22.2972,300700.0
2010-10-13 15:50:00,33.21,33.22,33.16,33.21,546600.0,22.2905,22.2972,22.257,22.2905,546600.0
2010-10-14 09:30:00,33.3,33.33,33.17,33.22,222400.0,22.3509,22.3711,22.2637,22.2972,222400.0
2010-10-14 09:40:00,33.22,33.26,33.12,33.12,89400.0,22.2972,22.3241,22.2301,22.2301,89400.0
2010-10-14 09:50:00,33.12,33.18,33.1,33.17,56800.0,22.2301,22.2704,22.2167,22.2637,56800.0
2010-10-14 10:00:00,33.16,33.24,33.16,33.19,114800.0,22.257,22.3107,22.257,22.2771,114800.0
2010-10-14 10:10:00,33.2,33.24,33.16,33.22,43300.0,22.2838,22.3107,22.257,22.2972,43300.0
2010-10-14 10:20:00,33.22,33.26,33.2,33.26,33300.0,22.2972,22.3241,22.2838,22.3241,33300.0
2010-10-14 10:30:00,33.25,33.25,33.18,33.25,165700.0,22.3174,22.3174,22.2704,22.3174,165700.0
2010-10-14 10:40:00,33.24,33.28,33.22,33.28,45800.0,22.3107,22.3375,22.2972,22.3375,45800.0
2010-10-14 10:50:00,33.28,33.32,33.26,33.32,63500.0,22.3375,22.3644,22.3241,22.3644,63500.0
2010-10-14 11:00:00,33.31,33.32,33.27,33.31,62700.0,22.3576,22.3644,22.3308,22.3576,62700.0
2010-10-14 11:10:00,33.32,33.33,33.28,33.29,80100.0,22.3644,22.3711,22.3375,22.3442,80100.0
2010-10-14 11:20:00,33.29,33.33,33.24,33.33,88100.0,22.3442,22.3711,22.3107,22.3711,88100.0
2010-10-14 11:30:00,33.33,33.33,33.28,33.29,73200.0,22.3711,22.3711,22.3375,22.3442,73200.0
2010-10-14 11:40:00,33.29,33.3,33.2,33.21,56600.0,22.3442,22.3509,22.2838,22.2905,56600.0
2010-10-14 11:50:00,33.21,33.27,33.2,33.27,44600.0,22.2905,22.3308,22.2838,22.3308,44600.0
2010-10-14 12:00:00,33.26,33.34,33.26,33.33,109200.0,22.3241,22.3778,22.3241,22.3711,109200.0
2010-10-14 12:10:00,33.33,33.33,33.3,33.33,49300.0,22.3711,22.3711,22.3509,22.3711,49300.0
2010-10-14 12:20:00,33.32,33.33,33.29,33.32,38800.0,22.3644,22.3711,22.3442,22.3644,38800.0
2010-10-14 12:30:00,33.31,33.32,33.3,33.31,36300.0,22.3576,22.3644,22.3509,22.3576,36300.0
2010-10-14 12:40:00,33.31,33.32,33.26,33.27,49300.0,22.3576,22.3644,22.3241,22.3308,49300.0
2010-10-14 12:50:00,33.26,33.29,33.26,33.28,33800.0,22.3241,22.3442,22.3241,22.3375,33800.0
2010-10-14 13:00:00,33.29,33.3,33.21,33.24,85600.0,22.3442,22.3509,22.2905,22.3107,85600.0
2010-10-14 13:10:00,33.24,33.28,33.22,33.26,57600.0,22.3107,22.3375,22.2972,22.3241,57600.0
2010-10-14 13:20:00,33.25,33.29,33.24,33.28,78500.0,22.3174,22.3442,22.3107,22.3375,78500.0
2010-10-14 13:30:00,33.28,33.29,33.27,33.28,81500.0,22.3375,22.3442,22.3308,22.3375,81500.0
2010-10-14 13:40:00,33.28,33.29,33.27,33.28,28800.0,22.3375,22.3442,22.3308,22.3375,28800.0
2010-10-14 13:50:00,33.28,33.29,33.28,33.29,26300.0,22.3375,22.3442,22.3375,22.3442,26300.0
2010-10-14 14:00:00,33.28,33.31,33.28,33.3,98300.0,22.3375,22.3576,22.3375,22.3509,98300.0
2010-10-14 14:10:00,33.29,33.3,33.24,33.24,42100.0,22.3442,22.3509,22.3107,22.3107,42100.0
2010-10-14 14:20:00,33.25,33.25,33.24,33.24,27900.0,22.3174,22.3174,22.3107,22.3107,27900.0
2010-10-14 14:30:00,33.24,33.25,33.22,33.24,54700.0,22.3107,22.3174,22.2972,22.3107,54700.0
2010-10-14 14:40:00,33.23,33.24,33.16,33.17,67800.0,22.3039,22.3107,22.257,22.2637,67800.0
2010-10-14 14:50:00,33.17,33.24,33.15,33.16,106300.0,22.2637,22.3107,22.2503,22.257,106300.0
2010-10-14 15:00:00,33.15,33.17,33.12,33.15,110600.0,22.2503,22.2637,22.2301,22.2503,110600.0
2010-10-14 15:10:00,33.15,33.15,33.06,33.1,219800.0,22.2503,22.2503,22.1898,22.2167,219800.0
2010-10-14 15:20:00,33.1,33.22,33.1,33.19,74000.0,22.2167,22.2972,22.2167,22.2771,74000.0
2010-10-14 15:30:00,33.18,33.25,33.18,33.21,113900.0,22.2704,22.3174,22.2704,22.2905,113900.0
2010-10-14 15:40:00,33.21,33.24,33.18,33.24,138300.0,22.2905,22.3107,22.2704,22.3107,138300.0
2010-10-14 15:50:00,33.24,33.3,33.23,33.27,288300.0,22.3107,22.3509,22.3039,22.3308,288300.0
2010-10-15 09:30:00,33.31,33.56,33.29,33.39,557000.0,22.3576,22.5254,22.3442,22.4113,557000.0
2010-10-15 09:40:00,33.38,33.41,33.23,33.24,145600.0,22.4046,22.4248,22.3039,22.3107,145600.0
2010-10-15 09:50:00,33.25,33.34,33.13,33.15,164600.0,22.3174,22.3778,22.2368,22.2503,164600.0
2010-10-15 10:00:00,33.15,33.24,33.06,33.19,183800.0,22.2503,22.3107,22.1898,22.2771,183800.0
2010-10-15 10:10:00,33.2,33.23,33.11,33.11,81700.0,22.2838,22.3039,22.2234,22.2234,81700.0
2010-10-15 10:20:00,33.11,33.13,32.97,33.02,98300.0,22.2234,22.2368,22.1294,22.163,98300.0
2010-10-15 10:30:00,33.02,33.13,32.99,33.1,75500.0,22.163,22.2368,22.1429,22.2167,75500.0
2010-10-15 10:40:00,33.1,33.17,33.08,33.17,94600.0,22.2167,22.2637,22.2033,22.2637,94600.0
2010-10-15 10:50:00,33.17,33.28,33.16,33.19,84600.0,22.2637,22.3375,22.257,22.2771,84600.0
2010-10-15 11:00:00,33.19,33.24,33.17,33.2,61800.0,22.2771,22.3107,22.2637,22.2838,61800.0
2010-10-15 11:10:00,33.2,33.25,33.16,33.21,68500.0,22.2838,22.3174,22.257,22.2905,68500.0
2010-10-15 11:20:00,33.2,33.3,33.2,33.29,46700.0,22.2838,22.3509,22.2838,22.3442,46700.0
2010-10-15 11:30:00,33.3,33.32,33.26,33.27,83400.0,22.3509,22.3644,22.3241,22.3308,83400.0
2010-10-15 11:40:00,33.27,33.28,33.17,33.18,64700.0,22.3308,22.3375,22.2637,22.2704,64700.0
2010-10-15 11:50:00,33.17,33.17,33.07,33.1,52200.0,22.2637,22.2637,22.1966,22.2167,52200.0
2010-10-15 12:00:00,33.1,33.15,33.08,33.1,82800.0,22.2167,22.2503,22.2033,22.2167,82800.0
2010-10-15 12:10:00,33.08,33.15,33.07,33.15,39400.0,22.2033,22.2503,22.1966,22.2503,39400.0
2010-10-15 12:20:00,33.15,33.18,33.13,33.14,68300.0,22.2503,22.2704,22.2368,22.2435,68300.0
2010-10-15 12:30:00,33.15,33.2,33.12,33.14,263600.0,22.2503,22.2838,22.2301,22.2435,263600.0
2010-10-15 12:40:00,33.15,33.17,33.12,33.17,45900.0,22.2503,22.2637,22.2301,22.2637,45900.0
2010-10-15 12:50:00,33.17,33.18,33.14,33.14,78300.0,22.2637,22.2704,22.2435,22.2435,78300.0
2010-10-15 13:00:00,33.14,33.19,33.14,33.19,35300.0,22.2435,22.2771,22.2435,22.2771,35300.0
2010-10-15 13:10:00,33.19,33.19,33.14,33.15,33400.0,22.2771,22.2771,22.2435,22.2503,33400.0
2010-10-15 13:20:00,33.14,33.15,33.14,33.15,12100.0,22.2435,22.2503,22.2435,22.2503,12100.0
2010-10-15 13:30:00,33.15,33.17,33.12,33.15,70600.0,22.2503,22.2637,22.2301,22.2503,70600.0
2010-10-15 13:40:00,33.15,33.16,33.07,33.11,47000.0,22.2503,22.257,22.1966,22.2234,47000.0
2010-10-15 13:50:00,33.11,33.17,33.07,33.07,62300.0,22.2234,22.2637,22.1966,22.1966,62300.0
2010-10-15 14:00:00,33.08,33.12,33.05,33.11,83800.0,22.2033,22.2301,22.1831,22.2234,83800.0
2010-10-15 14:10:00,33.12,33.16,33.11,33.12,86500.0,22.2301,22.257,22.2234,22.2301,86500.0
2010-10-15 14:20:00,33.12,33.14,33.08,33.13,73500.0,22.2301,22.2435,22.2033,22.2368,73500.0
2010-10-15 14:30:00,33.14,33.22,33.13,33.18,124500.0,22.2435,22.2972,22.2368,22.2704,124500.0
2010-10-15 14:40:00,33.18,33.18,33.11,33.11,74700.0,22.2704,22.2704,22.2234,22.2234,74700.0
2010-10-15 14:50:00,33.12,33.15,33.11,33.15,47700.0,22.2301,22.2503,22.2234,22.2503,47700.0
2010-10-15 15:00:00,33.15,33.17,33.14,33.16,61200.0,22.2503,22.2637,22.2435,22.257,61200.0
2010-10-15 15:10:00,33.16,33.2,33.16,33.18,118200.0,22.257,22.2838,22.257,22.2704,118200.0
2010-10-15 15:20:00,33.19,33.19,33.14,33.15,89200.0,22.2771,22.2771,22.2435,22.2503,89200.0
2010-10-15 15:30:00,33.14,33.18,33.12,33.18,143700.0,22.2435,22.2704,22.2301,22.2704,143700.0
2010-10-15 15:40:00,33.18,33.29,33.18,33.27,206600.0,22.2704,22.3442,22.2704,22.3308,206600.0
2010-10-15 15:50:00,33.27,33.29,33.24,33.26,319300.0,22.3308,22.3442,22.3107,22.3241,319300.0
2010-10-18 09:30:00,33.34,33.34,33.08,33.15,192900.0,22.3778,22.3778,22.2033,22.2503,192900.0
2010-10-18 09:40:00,33.14,33.25,33.13,33.21,96700.0,22.2435,22.3174,22.2368,22.2905,96700.0
2010-10-18 09:50:00,33.21,33.27,33.17,33.25,79500.0,22.2905,22.3308,22.2637,22.3174,79500.0
2010-10-18 10:00:00,33.25,33.34,33.24,33.33,79200.0,22.3174,22.3778,22.3107,22.3711,79200.0
2010-10-18 10:10:00,33.32,33.43,33.32,33.34,131800.0,22.3644,22.4382,22.3644,22.3778,131800.0
2010-10-18 10:20:00,33.34,33.42,33.34,33.41,92100.0,22.3778,22.4315,22.3778,22.4248,92100.0
2010-10-18 10:30:00,33.42,33.42,33.37,33.38,71700.0,22.4315,22.4315,22.3979,22.4046,71700.0
2010-10-18 10:40:00,33.39,33.44,33.36,33.43,46500.0,22.4113,22.4449,22.3912,22.4382,46500.0
2010-10-18 10:50:00,33.44,33.57,33.43,33.55,261900.0,22.4449,22.5322,22.4382,22.5187,261900.0
2010-10-18 11:00:00,33.55,33.56,33.42,33.42,131500.0,22.5187,22.5254,22.4315,22.4315,131500.0
2010-10-18 11:10:00,33.42,33.44,33.36,33.43,55600.0,22.4315,22.4449,22.3912,22.4382,55600.0
2010-10-18 11:20:00,33.42,33.45,33.41,33.43,31500.0,22.4315,22.4516,22.4248,22.4382,31500.0
2010-10-18 11:30:00,33.43,33.49,33.42,33.45,85300.0,22.4382,22.4785,22.4315,22.4516,85300.0
2010-10-18 11:40:00,33.46,33.46,33.43,33.44,37600.0,22.4583,22.4583,22.4382,22.4449,37600.0
2010-10-18 11:50:00,33.44,33.45,33.38,33.44,89900.0,22.4449,22.4516,22.4046,22.4449,89900.0
2010-10-18 12:00:00,33.45,33.5,33.43,33.5,61000.0,22.4516,22.4852,22.4382,22.4852,61000.0
2010-10-18 12:10:00,33.5,33.5,33.47,33.5,45400.0,22.4852,22.4852,22.465,22.4852,45400.0
2010-10-18 12:20:00,33.49,33.5,33.48,33.49,38800.0,22.4785,22.4852,22.4717,22.4785,38800.0
2010-10-18 12:30:00,33.48,33.53,33.48,33.53,91400.0,22.4717,22.5053,22.4717,22.5053,91400.0
2010-10-18 12:40:00,33.53,33.53,33.5,33.51,51000.0,22.5053,22.5053,22.4852,22.4919,51000.0
2010-10-18 12:50:00,33.5,33.52,33.5,33.52,80200.0,22.4852,22.4986,22.4852,22.4986,80200.0
2010-10-18 13:00:00,33.52,33.52,33.48,33.49,60500.0,22.4986,22.4986,22.4717,22.4785,60500.0
2010-10-18 13:10:00,33.49,33.5,33.46,33.49,66900.0,22.4785,22.4852,22.4583,22.4785,66900.0
2010-10-18 13:20:00,33.49,33.49,33.48,33.49,21800.0,22.4785,22.4785,22.4717,22.4785,21800.0
2010-10-18 13:30:00,33.49,33.49,33.44,33.45,53800.0,22.4785,22.4785,22.4449,22.4516,53800.0
2010-10-18 13:40:00,33.45,33.45,33.43,33.43,47800.0,22.4516,22.4516,22.4382,22.4382,47800.0
2010-10-18 13:50:00,33.43,33.44,33.38,33.39,53800.0,22.4382,22.4449,22.4046,22.4113,53800.0
2010-10-18 14:00:00,33.39,33.39,33.34,33.36,62300.0,22.4113,22.4113,22.3778,22.3912,62300.0
2010-10-18 14:10:00,33.36,33.37,33.33,33.34,72700.0,22.3912,22.3979,22.3711,22.3778,72700.0
2010-10-18 14:20:00,33.34,33.36,33.32,33.33,108200.0,22.3778,22.3912,22.3644,22.3711,108200.0
2010-10-18 14:30:00,33.33,33.35,33.3,33.34,65200.0,22.3711,22.3845,22.3509,22.3778,65200.0
2010-10-18 14:40:00,33.34,33.43,33.34,33.43,49200.0,22.3778,22.4382,22.3778,22.4382,49200.0
2010-10-18 14:50:00,33.42,33.46,33.42,33.46,37800.0,22.4315,22.4583,22.4315,22.4583,37800.0
2010-10-18 15:00:00,33.46,33.53,33.45,33.52,87600.0,22.4583,22.5053,22.4516,22.4986,87600.0
2010-10-18 15:10:00,33.53,33.53,33.5,33.51,115900.0,22.5053,22.5053,22.4852,22.4919,115900.0
2010-10-18 15:20:00,33.52,33.52,33.51,33.52,70400.0,22.4986,22.4986,22.4919,22.4986,70400.0
2010-10-18 15:30:00,33.52,33.55,33.48,33.54,220200.0,22.4986,22.5187,22.4717,22.512,220200.0
2010-10-18 15:40:00,33.54,33.61,33.54,33.57,318300.0,22.512,22.559,22.512,22.5322,318300.0
2010-10-18 15:50:00,33.57,33.59,33.52,33.58,309900.0,22.5322,22.5456,22.4986,22.5389,309900.0
2010-10-19 09:30:00,33.35,33.35,33.05,33.07,257400.0,22.3845,22.3845,22.1831,22.1966,257400.0
2010-10-19 09:40:00,33.07,33.35,33.0,33.1,153700.0,22.1966,22.3845,22.1496,22.2167,153700.0
2010-10-19 09:50:00,33.1,33.21,33.05,33.19,124200.0,22.2167,22.2905,22.1831,22.2771,124200.0
2010-10-19 10:00:00,33.19,33.25,33.06,33.1,114000.0,22.2771,22.3174,22.1898,22.2167,114000.0
2010-10-19 10:10:00,33.1,33.14,33.06,33.06,130000.0,22.2167,22.2435,22.1898,22.1898,130000.0
2010-10-19 10:20:00,33.07,33.17,33.05,33.16,87000.0,22.1966,22.2637,22.1831,22.257,87000.0
2010-10-19 10:30:00,33.16,33.19,33.06,33.08,88300.0,22.257,22.2771,22.1898,22.2033,88300.0
2010-10-19 10:40:00,33.1,33.13,33.09,33.1,84700.0,22.2167,22.2368,22.21,22.2167,84700.0
2010-10-19 10:50:00,33.1,33.19,33.1,33.16,69700.0,22.2167,22.2771,22.2167,22.257,69700.0
2010-10-19 11:00:00,33.15,33.17,33.1,33.11,52700.0,22.2503,22.2637,22.2167,22.2234,52700.0
2010-10-19 11:10:00,33.1,33.23,33.1,33.19,45300.0,22.2167,22.3039,22.2167,22.2771,45300.0
2010-10-19 11:20:00,33.19,33.22,33.12,33.18,60600.0,22.2771,22.2972,22.2301,22.2704,60600.0
2010-10-19 11:30:00,33.19,33.24,33.17,33.22,56700.0,22.2771,22.3107,22.2637,22.2972,56700.0
2010-10-19 11:40:00,33.22,33.29,33.22,33.26,56800.0,22.2972,22.3442,22.2972,22.3241,56800.0
2010-10-19 11:50:00,33.26,33.26,33.21,33.22,100300.0,22.3241,22.3241,22.2905,22.2972,100300.0
2010-10-19 12:00:00,33.22,33.29,33.19,33.2,59500.0,22.2972,22.3442,22.2771,22.2838,59500.0
2010-10-19 12:10:00,33.21,33.24,33.21,33.21,27200.0,22.2905,22.3107,22.2905,22.2905,27200.0
2010-10-19 12:20:00,33.21,33.22,33.16,33.18,63600.0,22.2905,22.2972,22.257,22.2704,63600.0
2010-10-19 12:30:00,33.17,33.19,33.14,33.17,55800.0,22.2637,22.2771,22.2435,22.2637,55800.0
2010-10-19 12:40:00,33.18,33.2,33.17,33.2,11900.0,22.2704,22.2838,22.2637,22.2838,11900.0
2010-10-19 12:50:00,33.19,33.24,33.17,33.24,38800.0,22.2771,22.3107,22.2637,22.3107,38800.0
2010-10-19 13:00:00,33.23,33.24,33.21,33.22,34200.0,22.3039,22.3107,22.2905,22.2972,34200.0
2010-10-19 13:10:00,33.22,33.24,33.2,33.23,42700.0,22.2972,22.3107,22.2838,22.3039,42700.0
2010-10-19 13:20:00,33.22,33.26,33.22,33.25,70100.0,22.2972,22.3241,22.2972,22.3174,70100.0
2010-10-19 13:30:00,33.25,33.26,33.23,33.25,60800.0,22.3174,22.3241,22.3039,22.3174,60800.0
2010-10-19 13:40:00,33.26,33.3,33.25,33.26,48600.0,22.3241,22.3509,22.3174,22.3241,48600.0
2010-10-19 13:50:00,33.27,33.27,33.12,33.15,45900.0,22.3308,22.3308,22.2301,22.2503,45900.0
2010-10-19 14:00:00,33.14,33.17,33.01,33.05,107200.0,22.2435,22.2637,22.1563,22.1831,107200.0
2010-10-19 14:10:00,33.04,33.1,33.04,33.06,53800.0,22.1764,22.2167,22.1764,22.1898,53800.0
2010-10-19 14:20:00,33.06,33.08,32.98,33.02,72400.0,22.1898,22.2033,22.1361,22.163,72400.0
2010-10-19 14:30:00,33.02,33.05,32.98,32.99,73100.0,22.163,22.1831,22.1361,22.1429,73100.0
2010-10-19 14:40:00,32.99,33.03,32.98,33.03,42600.0,22.1429,22.1697,22.1361,22.1697,42600.0
2010-10-19 14:50:00,33.03,33.06,32.98,32.99,105200.0,22.1697,22.1898,22.1361,22.1429,105200.0
2010-10-19 15:00:00,32.99,33.01,32.93,32.93,91400.0,22.1429,22.1563,22.1026,22.1026,91400.0
2010-10-19 15:10:00,32.92,32.96,32.87,32.94,99900.0,22.0959,22.1227,22.0623,22.1093,99900.0
2010-10-19 15:20:00,32.94,32.95,32.85,32.86,67900.0,22.1093,22.116,22.0489,22.0556,67900.0
2010-10-19 15:30:00,32.86,32.95,32.84,32.94,103300.0,22.0556,22.116,22.0422,22.1093,103300.0
2010-10-19 15:40:00,32.95,33.0,32.93,32.94,346300.0,22.116,22.1496,22.1026,22.1093,346300.0
2010-10-19 15:50:00,32.94,32.98,32.92,32.95,442500.0,22.1093,22.1361,22.0959,22.116,442500.0
2010-10-20 09:30:00,33.07,33.19,33.02,33.12,145300.0,22.1966,22.2771,22.163,22.2301,145300.0
2010-10-20 09:40:00,33.14,33.3,33.12,33.25,117500.0,22.2435,22.3509,22.2301,22.3174,117500.0
2010-10-20 09:50:00,33.26,33.32,33.25,33.26,149200.0,22.3241,22.3644,22.3174,22.3241,149200.0
2010-10-20 10:00:00,33.26,33.27,33.22,33.23,109500.0,22.3241,22.3308,22.2972,22.3039,109500.0
2010-10-20 10:10:00,33.24,33.33,33.23,33.31,92000.0,22.3107,22.3711,22.3039,22.3576,92000.0
2010-10-20 10:20:00,33.31,33.35,33.27,33.34,100500.0,22.3576,22.3845,22.3308,22.3778,100500.0
2010-10-20 10:30:00,33.34,33.41,33.33,33.36,107600.0,22.3778,22.4248,22.3711,22.3912,107600.0
2010-10-20 10:40:00,33.36,33.4,33.35,33.38,118200.0,22.3912,22.4181,22.3845,22.4046,118200.0
2010-10-20 10:50:00,33.38,33.43,33.38,33.42,116600.0,22.4046,22.4382,22.4046,22.4315,116600.0
2010-10-20 11:00:00,33.42,33.42,33.33,33.34,165300.0,22.4315,22.4315,22.3711,22.3778,165300.0
2010-10-20 11:10:00,33.35,33.38,33.34,33.36,77700.0,22.3845,22.4046,22.3778,22.3912,77700.0
2010-10-20 11:20:00,33.36,33.38,33.35,33.38,86100.0,22.3912,22.4046,22.3845,22.4046,86100.0
2010-10-20 11:30:00,33.38,33.41,33.33,33.33,106300.0,22.4046,22.4248,22.3711,22.3711,106300.0
2010-10-20 11:40:00,33.33,33.38,33.33,33.36,82100.0,22.3711,22.4046,22.3711,22.3912,82100.0
2010-10-20 11:50:00,33.36,33.4,33.35,33.39,62800.0,22.3912,22.4181,22.3845,22.4113,62800.0
2010-10-20 12:00:00,33.39,33.47,33.38,33.46,64200.0,22.4113,22.465,22.4046,22.4583,64200.0
2010-10-20 12:10:00,33.47,33.5,33.46,33.49,70200.0,22.465,22.4852,22.4583,22.4785,70200.0
2010-10-20 12:20:00,33.49,33.49,33.48,33.49,38300.0,22.4785,22.4785,22.4717,22.4785,38300.0
2010-10-20 12:30:00,33.49,33.49,33.46,33.46,65100.0,22.4785,22.4785,22.4583,22.4583,65100.0
2010-10-20 12:40:00,33.47,33.49,33.46,33.48,58100.0,22.465,22.4785,22.4583,22.4717,58100.0
2010-10-20 12:50:00,33.48,33.49,33.47,33.49,40400.0,22.4717,22.4785,22.465,22.4785,40400.0
2010-10-20 13:00:00,33.48,33.5,33.48,33.49,76900.0,22.4717,22.4852,22.4717,22.4785,76900.0
2010-10-20 13:10:00,33.49,33.53,33.48,33.51,80100.0,22.4785,22.5053,22.4717,22.4919,80100.0
2010-10-20 13:20:00,33.51,33.55,33.5,33.53,80200.0,22.4919,22.5187,22.4852,22.5053,80200.0
2010-10-20 13:30:00,33.53,33.53,33.48,33.48,57900.0,22.5053,22.5053,22.4717,22.4717,57900.0
2010-10-20 13:40:00,33.48,33.49,33.47,33.47,41800.0,22.4717,22.4785,22.465,22.465,41800.0
2010-10-20 13:50:00,33.47,33.48,33.47,33.47,35000.0,22.465,22.4717,22.465,22.465,35000.0
2010-10-20 14:00:00,33.47,33.53,33.47,33.51,131500.0,22.465,22.5053,22.465,22.4919,131500.0
2010-10-20 14:10:00,33.51,33.56,33.5,33.54,90100.0,22.4919,22.5254,22.4852,22.512,90100.0
2010-10-20 14:20:00,33.54,33.55,33.51,33.51,114600.0,22.512,22.5187,22.4919,22.4919,114600.0
2010-10-20 14:30:00,33.52,33.53,33.47,33.47,165100.0,22.4986,22.5053,22.465,22.465,165100.0
2010-10-20 14:40:00,33.48,33.48,33.46,33.46,73800.0,22.4717,22.4717,22.4583,22.4583,73800.0
2010-10-20 14:50:00,33.46,33.47,33.46,33.46,63600.0,22.4583,22.465,22.4583,22.4583,63600.0
2010-10-20 15:00:00,33.46,33.5,33.45,33.49,236600.0,22.4583,22.4852,22.4516,22.4785,236600.0
2010-10-20 15:10:00,33.49,33.53,33.49,33.52,167400.0,22.4785,22.5053,22.4785,22.4986,167400.0
2010-10-20 15:20:00,33.51,33.54,33.49,33.51,149900.0,22.4919,22.512,22.4785,22.4919,149900.0
2010-10-20 15:30:00,33.5,33.51,33.42,33.43,208400.0,22.4852,22.4919,22.4315,22.4382,208400.0
2010-10-20 15:40:00,33.43,33.51,33.43,33.47,248600.0,22.4382,22.4919,22.4382,22.465,248600.0
2010-10-20 15:50:00,33.48,33.48,33.37,33.42,349800.0,22.4717,22.4717,22.3979,22.4315,349800.0
2010-10-21 09:30:00,33.45,33.69,33.41,33.68,159500.0,22.4516,22.6127,22.4248,22.606,159500.0
2010-10-21 09:40:00,33.67,33.72,33.56,33.58,108300.0,22.5993,22.6328,22.5254,22.5389,108300.0
2010-10-21 09:50:00,33.59,33.65,33.43,33.55,96700.0,22.5456,22.5859,22.4382,22.5187,96700.0
2010-10-21 10:00:00,33.54,33.64,33.46,33.63,133100.0,22.512,22.5791,22.4583,22.5724,133100.0
2010-10-21 10:10:00,33.63,33.7,33.56,33.62,206000.0,22.5724,22.6194,22.5254,22.5657,206000.0
2010-10-21 10:20:00,33.61,33.61,33.49,33.51,93600.0,22.559,22.559,22.4785,22.4919,93600.0
2010-10-21 10:30:00,33.51,33.56,33.44,33.55,74100.0,22.4919,22.5254,22.4449,22.5187,74100.0
2010-10-21 10:40:00,33.56,33.67,33.55,33.67,44300.0,22.5254,22.5993,22.5187,22.5993,44300.0
2010-10-21 10:50:00,33.68,33.68,33.62,33.64,41400.0,22.606,22.606,22.5657,22.5791,41400.0
2010-10-21 11:00:00,33.63,33.63,33.58,33.58,39200.0,22.5724,22.5724,22.5389,22.5389,39200.0
2010-10-21 11:10:00,33.58,33.58,33.51,33.51,33600.0,22.5389,22.5389,22.4919,22.4919,33600.0
2010-10-21 11:20:00,33.53,33.56,33.46,33.54,36800.0,22.5053,22.5254,22.4583,22.512,36800.0
2010-10-21 11:30:00,33.54,33.64,33.5,33.5,67200.0,22.512,22.5791,22.4852,22.4852,67200.0
2010-10-21 11:40:00,33.5,33.55,33.47,33.52,35600.0,22.4852,22.5187,22.465,22.4986,35600.0
2010-10-21 11:50:00,33.52,33.6,33.48,33.6,48700.0,22.4986,22.5523,22.4717,22.5523,48700.0
2010-10-21 12:00:00,33.59,33.61,33.55,33.58,19200.0,22.5456,22.559,22.5187,22.5389,19200.0
2010-10-21 12:10:00,33.58,33.63,33.55,33.6,49300.0,22.5389,22.5724,22.5187,22.5523,49300.0
2010-10-21 12:20:00,33.6,33.63,33.57,33.58,16400.0,22.5523,22.5724,22.5322,22.5389,16400.0
2010-10-21 12:30:00,33.59,33.59,33.49,33.5,20200.0,22.5456,22.5456,22.4785,22.4852,20200.0
2010-10-21 12:40:00,33.49,33.51,33.46,33.5,33400.0,22.4785,22.4919,22.4583,22.4852,33400.0
2010-10-21 12:50:00,33.5,33.51,33.46,33.5,22800.0,22.4852,22.4919,22.4583,22.4852,22800.0
2010-10-21 13:00:00,33.49,33.57,33.48,33.54,22800.0,22.4785,22.5322,22.4717,22.512,22800.0
2010-10-21 13:10:00,33.54,33.55,33.51,33.53,28200.0,22.512,22.5187,22.4919,22.5053,28200.0
2010-10-21 13:20:00,33.52,33.54,33.5,33.53,13600.0,22.4986,22.512,22.4852,22.5053,13600.0
2010-10-21 13:30:00,33.52,33.55,33.46,33.52,38100.0,22.4986,22.5187,22.4583,22.4986,38100.0
2010-10-21 13:40:00,33.51,33.52,33.39,33.4,25000.0,22.4919,22.4986,22.4113,22.4181,25000.0
2010-10-21 13:50:00,33.41,33.41,33.26,33.29,57500.0,22.4248,22.4248,22.3241,22.3442,57500.0
2010-10-21 14:00:00,33.29,33.35,33.25,33.3,53200.0,22.3442,22.3845,22.3174,22.3509,53200.0
2010-10-21 14:10:00,33.31,33.37,33.3,33.37,38800.0,22.3576,22.3979,22.3509,22.3979,38800.0
2010-10-21 14:20:00,33.37,33.4,33.34,33.37,32300.0,22.3979,22.4181,22.3778,22.3979,32300.0
2010-10-21 14:30:00,33.37,33.38,33.32,33.33,41700.0,22.3979,22.4046,22.3644,22.3711,41700.0
2010-10-21 14:40:00,33.34,33.37,33.32,33.34,31100.0,22.3778,22.3979,22.3644,22.3778,31100.0
2010-10-21 14:50:00,33.34,33.38,33.32,33.36,57000.0,22.3778,22.4046,22.3644,22.3912,57000.0
2010-10-21 15:00:00,33.36,33.38,33.35,33.36,42500.0,22.3912,22.4046,22.3845,22.3912,42500.0
2010-10-21 15:10:00,33.35,33.43,33.35,33.36,83300.0,22.3845,22.4382,22.3845,22.3912,83300.0
2010-10-21 15:20:00,33.37,33.38,33.33,33.35,83300.0,22.3979,22.4046,22.3711,22.3845,83300.0
2010-10-21 15:30:00,33.36,33.42,33.34,33.41,95200.0,22.3912,22.4315,22.3778,22.4248,95200.0
2010-10-21 15:40:00,33.42,33.43,33.33,33.39,114900.0,22.4315,22.4382,22.3711,22.4113,114900.0
2010-10-21 15:50:00,33.38,33.42,33.32,33.41,130200.0,22.4046,22.4315,22.3644,22.4248,130200.0
2010-10-22 09:30:00,33.42,33.48,33.2,33.47,165000.0,22.4315,22.4717,22.2838,22.465,165000.0
2010-10-22 09:40:00,33.47,33.53,33.38,33.43,95600.0,22.465,22.5053,22.4046,22.4382,95600.0
2010-10-22 09:50:00,33.43,33.47,33.37,33.38,31900.0,22.4382,22.465,22.3979,22.4046,31900.0
2010-10-22 10:00:00,33.37,33.53,33.34,33.5,57800.0,22.3979,22.5053,22.3778,22.4852,57800.0
2010-10-22 10:10:00,33.5,33.56,33.48,33.54,35900.0,22.4852,22.5254,22.4717,22.512,35900.0
2010-10-22 10:20:00,33.54,33.56,33.48,33.56,37900.0,22.512,22.5254,22.4717,22.5254,37900.0
2010-10-22 10:30:00,33.56,33.57,33.47,33.47,48400.0,22.5254,22.5322,22.465,22.465,48400.0
2010-10-22 10:40:00,33.47,33.53,33.44,33.53,32200.0,22.465,22.5053,22.4449,22.5053,32200.0
2010-10-22 10:50:00,33.54,33.57,33.5,33.53,37000.0,22.512,22.5322,22.4852,22.5053,37000.0
2010-10-22 11:00:00,33.52,33.58,33.51,33.56,27500.0,22.4986,22.5389,22.4919,22.5254,27500.0
2010-10-22 11:10:00,33.57,33.59,33.54,33.58,20700.0,22.5322,22.5456,22.512,22.5389,20700.0
2010-10-22 11:20:00,33.58,33.61,33.57,33.58,34500.0,22.5389,22.559,22.5322,22.5389,34500.0
2010-10-22 11:30:00,33.58,33.66,33.58,33.66,36200.0,22.5389,22.5926,22.5389,22.5926,36200.0
2010-10-22 11:40:00,33.65,33.69,33.58,33.58,34500.0,22.5859,22.6127,22.5389,22.5389,34500.0
2010-10-22 11:50:00,33.57,33.6,33.56,33.58,16900.0,22.5322,22.5523,22.5254,22.5389,16900.0
2010-10-22 12:00:00,33.58,33.6,33.55,33.6,38000.0,22.5389,22.5523,22.5187,22.5523,38000.0
2010-10-22 12:10:00,33.61,33.61,33.56,33.59,20300.0,22.559,22.559,22.5254,22.5456,20300.0
2010-10-22 12:20:00,33.58,33.63,33.57,33.63,36400.0,22.5389,22.5724,22.5322,22.5724,36400.0
2010-10-22 12:30:00,33.62,33.63,33.6,33.6,25700.0,22.5657,22.5724,22.5523,22.5523,25700.0
2010-10-22 12:40:00,33.6,33.68,33.58,33.67,73300.0,22.5523,22.606,22.5389,22.5993,73300.0
2010-10-22 12:50:00,33.66,33.7,33.61,33.63,69200.0,22.5926,22.6194,22.559,22.5724,69200.0
2010-10-22 13:00:00,33.62,33.62,33.58,33.61,21200.0,22.5657,22.5657,22.5389,22.559,21200.0
2010-10-22 13:10:00,33.6,33.65,33.6,33.65,33600.0,22.5523,22.5859,22.5523,22.5859,33600.0
2010-10-22 13:20:00,33.65,33.65,33.61,33.61,46400.0,22.5859,22.5859,22.559,22.559,46400.0
2010-10-22 13:30:00,33.61,33.61,33.6,33.61,10400.0,22.559,22.559,22.5523,22.559,10400.0
2010-10-22 13:40:00,33.6,33.61,33.6,33.6,14200.0,22.5523,22.559,22.5523,22.5523,14200.0
2010-10-22 13:50:00,33.59,33.6,33.57,33.58,51000.0,22.5456,22.5523,22.5322,22.5389,51000.0
2010-10-22 14:00:00,33.58,33.62,33.58,33.62,14700.0,22.5389,22.5657,22.5389,22.5657,14700.0
2010-10-22 14:10:00,33.61,33.64,33.61,33.63,35100.0,22.559,22.5791,22.559,22.5724,35100.0
2010-10-22 14:20:00,33.63,33.68,33.62,33.66,41100.0,22.5724,22.606,22.5657,22.5926,41100.0
2010-10-22 14:30:00,33.66,33.66,33.61,33.63,30100.0,22.5926,22.5926,22.559,22.5724,30100.0
2010-10-22 14:40:00,33.64,33.64,33.59,33.59,61700.0,22.5791,22.5791,22.5456,22.5456,61700.0
2010-10-22 14:50:00,33.59,33.6,33.56,33.58,32300.0,22.5456,22.5523,22.5254,22.5389,32300.0
2010-10-22 15:00:00,33.58,33.6,33.56,33.58,68600.0,22.5389,22.5523,22.5254,22.5389,68600.0
2010-10-22 15:10:00,33.58,33.58,33.55,33.56,24100.0,22.5389,22.5389,22.5187,22.5254,24100.0
2010-10-22 15:20:00,33.56,33.56,33.52,33.54,52800.0,22.5254,22.5254,22.4986,22.512,52800.0
2010-10-22 15:30:00,33.53,33.55,33.53,33.54,71300.0,22.5053,22.5187,22.5053,22.512,71300.0
2010-10-22 15:40:00,33.54,33.54,33.51,33.51,155700.0,22.512,22.512,22.4919,22.4919,155700.0
2010-10-22 15:50:00,33.52,33.56,33.51,33.55,228600.0,22.4986,22.5254,22.4919,22.5187,228600.0
2010-10-25 09:30:00,33.71,33.88,33.71,33.85,175600.0,22.6261,22.7402,22.6261,22.7201,175600.0
2010-10-25 09:40:00,33.87,33.89,33.85,33.87,41000.0,22.7335,22.7469,22.7201,22.7335,41000.0
2010-10-25 09:50:00,33.87,33.87,33.78,33.84,91400.0,22.7335,22.7335,22.6731,22.7134,91400.0
2010-10-25 10:00:00,33.84,33.93,33.83,33.85,109700.0,22.7134,22.7738,22.7067,22.7201,109700.0
2010-10-25 10:10:00,33.86,33.96,33.85,33.95,99200.0,22.7268,22.7939,22.7201,22.7872,99200.0
2010-10-25 10:20:00,33.95,34.0,33.93,33.97,88600.0,22.7872,22.8208,22.7738,22.8006,88600.0
2010-10-25 10:30:00,33.98,33.99,33.9,33.93,85900.0,22.8073,22.8141,22.7537,22.7738,85900.0
2010-10-25 10:40:00,33.92,33.99,33.85,33.95,48800.0,22.7671,22.8141,22.7201,22.7872,48800.0
2010-10-25 10:50:00,33.95,33.98,33.93,33.94,30500.0,22.7872,22.8073,22.7738,22.7805,30500.0
2010-10-25 11:00:00,33.93,33.97,33.89,33.96,46200.0,22.7738,22.8006,22.7469,22.7939,46200.0
2010-10-25 11:10:00,33.97,33.98,33.93,33.95,43600.0,22.8006,22.8073,22.7738,22.7872,43600.0
2010-10-25 11:20:00,33.96,33.97,33.95,33.96,18500.0,22.7939,22.8006,22.7872,22.7939,18500.0
2010-10-25 11:30:00,33.95,33.98,33.95,33.98,42400.0,22.7872,22.8073,22.7872,22.8073,42400.0
2010-10-25 11:40:00,33.97,33.99,33.94,33.99,101200.0,22.8006,22.8141,22.7805,22.8141,101200.0
2010-10-25 11:50:00,33.99,33.99,33.93,33.94,26300.0,22.8141,22.8141,22.7738,22.7805,26300.0
2010-10-25 12:00:00,33.94,33.96,33.93,33.96,24500.0,22.7805,22.7939,22.7738,22.7939,24500.0
2010-10-25 12:10:00,33.97,33.99,33.94,33.94,55300.0,22.8006,22.8141,22.7805,22.7805,55300.0
2010-10-25 12:20:00,33.94,33.95,33.88,33.92,50900.0,22.7805,22.7872,22.7402,22.7671,50900.0
2010-10-25 12:30:00,33.93,33.97,33.9,33.96,33600.0,22.7738,22.8006,22.7537,22.7939,33600.0
2010-10-25 12:40:00,33.97,33.99,33.97,33.99,26000.0,22.8006,22.8141,22.8006,22.8141,26000.0
2010-10-25 12:50:00,33.99,33.99,33.96,33.99,35100.0,22.8141,22.8141,22.7939,22.8141,35100.0
2010-10-25 13:00:00,33.98,34.0,33.97,34.0,53200.0,22.8073,22.8208,22.8006,22.8208,53200.0
2010-10-25 13:10:00,34.0,34.0,33.99,34.0,13900.0,22.8208,22.8208,22.8141,22.8208,13900.0
2010-10-25 13:20:00,33.99,34.03,33.96,34.0,202100.0,22.8141,22.8409,22.7939,22.8208,202100.0
2010-10-25 13:30:00,34.0,34.0,33.93,33.98,85500.0,22.8208,22.8208,22.7738,22.8073,85500.0
2010-10-25 13:40:00,33.98,33.99,33.93,33.96,49900.0,22.8073,22.8141,22.7738,22.7939,49900.0
2010-10-25 13:50:00,33.95,33.95,33.89,33.91,98300.0,22.7872,22.7872,22.7469,22.7604,98300.0
2010-10-25 14:00:00,33.9,33.94,33.9,33.94,33500.0,22.7537,22.7805,22.7537,22.7805,33500.0
2010-10-25 14:10:00,33.94,33.95,33.89,33.9,24400.0,22.7805,22.7872,22.7469,22.7537,24400.0
2010-10-25 14:20:00,33.9,33.94,33.9,33.93,18800.0,22.7537,22.7805,22.7537,22.7738,18800.0
2010-10-25 14:30:00,33.93,33.96,33.85,33.89,71400.0,22.7738,22.7939,22.7201,22.7469,71400.0
2010-10-25 14:40:00,33.89,33.9,33.86,33.88,21800.0,22.7469,22.7537,22.7268,22.7402,21800.0
2010-10-25 14:50:00,33.88,33.93,33.88,33.88,34700.0,22.7402,22.7738,22.7402,22.7402,34700.0
2010-10-25 15:00:00,33.88,33.94,33.88,33.89,27400.0,22.7402,22.7805,22.7402,22.7469,27400.0
2010-10-25 15:10:00,33.89,33.94,33.89,33.92,54700.0,22.7469,22.7805,22.7469,22.7671,54700.0
2010-10-25 15:20:00,33.91,34.02,33.91,34.0,81900.0,22.7604,22.8342,22.7604,22.8208,81900.0
2010-10-25 15:30:00,34.0,34.0,33.85,33.85,125100.0,22.8208,22.8208,22.7201,22.7201,125100.0
2010-10-25 15:40:00,33.85,33.87,33.71,33.74,278000.0,22.7201,22.7335,22.6261,22.6463,278000.0
2010-10-25 15:50:00,33.74,33.74,33.62,33.72,556800.0,22.6463,22.6463,22.5657,22.6328,556800.0
2010-10-26 09:30:00,33.43,33.69,33.42,33.43,186500.0,22.4382,22.6127,22.4315,22.4382,186500.0
2010-10-26 09:40:00,33.42,33.43,33.24,33.32,113800.0,22.4315,22.4382,22.3107,22.3644,113800.0
2010-10-26 09:50:00,33.33,33.33,33.16,33.25,91900.0,22.3711,22.3711,22.257,22.3174,91900.0
2010-10-26 10:00:00,33.25,33.31,33.17,33.31,96800.0,22.3174,22.3576,22.2637,22.3576,96800.0
2010-10-26 10:10:00,33.3,33.33,33.28,33.29,59000.0,22.3509,22.3711,22.3375,22.3442,59000.0
2010-10-26 10:20:00,33.3,33.32,33.21,33.22,70900.0,22.3509,22.3644,22.2905,22.2972,70900.0
2010-10-26 10:30:00,33.21,33.26,33.2,33.26,71200.0,22.2905,22.3241,22.2838,22.3241,71200.0
2010-10-26 10:40:00,33.26,33.27,33.24,33.25,41700.0,22.3241,22.3308,22.3107,22.3174,41700.0
2010-10-26 10:50:00,33.25,33.31,33.23,33.31,53600.0,22.3174,22.3576,22.3039,22.3576,53600.0
2010-10-26 11:00:00,33.31,33.33,33.15,33.17,122700.0,22.3576,22.3711,22.2503,22.2637,122700.0
2010-10-26 11:10:00,33.17,33.2,33.17,33.19,48000.0,22.2637,22.2838,22.2637,22.2771,48000.0
2010-10-26 11:20:00,33.2,33.33,33.19,33.3,60900.0,22.2838,22.3711,22.2771,22.3509,60900.0
2010-10-26 11:30:00,33.3,33.31,33.26,33.26,35200.0,22.3509,22.3576,22.3241,22.3241,35200.0
2010-10-26 11:40:00,33.26,33.36,33.26,33.34,77900.0,22.3241,22.3912,22.3241,22.3778,77900.0
2010-10-26 11:50:00,33.33,33.37,33.32,33.34,45900.0,22.3711,22.3979,22.3644,22.3778,45900.0
2010-10-26 12:00:00,33.34,33.37,33.33,33.34,27100.0,22.3778,22.3979,22.3711,22.3778,27100.0
2010-10-26 12:10:00,33.35,33.42,33.34,33.37,78000.0,22.3845,22.4315,22.3778,22.3979,78000.0
2010-10-26 12:20:00,33.38,33.4,33.37,33.39,21500.0,22.4046,22.4181,22.3979,22.4113,21500.0
2010-10-26 12:30:00,33.39,33.47,33.39,33.47,90900.0,22.4113,22.465,22.4113,22.465,90900.0
2010-10-26 12:40:00,33.47,33.49,33.45,33.46,58700.0,22.465,22.4785,22.4516,22.4583,58700.0
2010-10-26 12:50:00,33.46,33.5,33.46,33.48,29300.0,22.4583,22.4852,22.4583,22.4717,29300.0
2010-10-26 13:00:00,33.49,33.53,33.48,33.52,28600.0,22.4785,22.5053,22.4717,22.4986,28600.0
2010-10-26 13:10:00,33.52,33.55,33.52,33.54,33100.0,22.4986,22.5187,22.4986,22.512,33100.0
2010-10-26 13:20:00,33.53,33.54,33.5,33.5,77300.0,22.5053,22.512,22.4852,22.4852,77300.0
2010-10-26 13:30:00,33.5,33.51,33.42,33.42,32300.0,22.4852,22.4919,22.4315,22.4315,32300.0
2010-10-26 13:40:00,33.42,33.43,33.38,33.41,53100.0,22.4315,22.4382,22.4046,22.4248,53100.0
2010-10-26 13:50:00,33.41,33.42,33.33,33.33,47100.0,22.4248,22.4315,22.3711,22.3711,47100.0
2010-10-26 14:00:00,33.34,33.35,33.3,33.3,125300.0,22.3778,22.3845,22.3509,22.3509,125300.0
2010-10-26 14:10:00,33.3,33.32,33.3,33.32,48700.0,22.3509,22.3644,22.3509,22.3644,48700.0
2010-10-26 14:20:00,33.31,33.36,33.31,33.36,68300.0,22.3576,22.3912,22.3576,22.3912,68300.0
2010-10-26 14:30:00,33.35,33.37,33.31,33.36,70500.0,22.3845,22.3979,22.3576,22.3912,70500.0
2010-10-26 14:40:00,33.37,33.37,33.34,33.36,51000.0,22.3979,22.3979,22.3778,22.3912,51000.0
2010-10-26 14:50:00,33.35,33.39,33.34,33.34,46800.0,22.3845,22.4113,22.3778,22.3778,46800.0
2010-10-26 15:00:00,33.34,33.35,33.34,33.34,42300.0,22.3778,22.3845,22.3778,22.3778,42300.0
2010-10-26 15:10:00,33.34,33.37,33.32,33.37,99600.0,22.3778,22.3979,22.3644,22.3979,99600.0
2010-10-26 15:20:00,33.36,33.4,33.34,33.35,81200.0,22.3912,22.4181,22.3778,22.3845,81200.0
2010-10-26 15:30:00,33.34,33.34,33.3,33.34,125300.0,22.3778,22.3778,22.3509,22.3778,125300.0
2010-10-26 15:40:00,33.33,33.35,33.29,33.29,226700.0,22.3711,22.3845,22.3442,22.3442,226700.0
2010-10-26 15:50:00,33.29,33.37,33.29,33.37,333900.0,22.3442,22.3979,22.3442,22.3979,333900.0
2010-10-27 09:30:00,33.14,33.14,32.82,33.05,217800.0,22.2435,22.2435,22.0288,22.1831,217800.0
2010-10-27 09:40:00,33.06,33.18,33.04,33.18,159200.0,22.1898,22.2704,22.1764,22.2704,159200.0
2010-10-27 09:50:00,33.18,33.23,33.08,33.14,300400.0,22.2704,22.3039,22.2033,22.2435,300400.0
2010-10-27 10:00:00,33.14,33.23,33.05,33.08,109700.0,22.2435,22.3039,22.1831,22.2033,109700.0
2010-10-27 10:10:00,33.08,33.15,33.05,33.07,83500.0,22.2033,22.2503,22.1831,22.1966,83500.0
2010-10-27 10:20:00,33.06,33.08,32.92,32.92,52000.0,22.1898,22.2033,22.0959,22.0959,52000.0
2010-10-27 10:30:00,32.92,32.95,32.88,32.9,43500.0,22.0959,22.116,22.069,22.0825,43500.0
2010-10-27 10:40:00,32.9,32.94,32.89,32.91,65700.0,22.0825,22.1093,22.0757,22.0892,65700.0
2010-10-27 10:50:00,32.9,32.94,32.87,32.87,144700.0,22.0825,22.1093,22.0623,22.0623,144700.0
2010-10-27 11:00:00,32.88,32.91,32.8,32.8,80000.0,22.069,22.0892,22.0153,22.0153,80000.0
2010-10-27 11:10:00,32.8,32.82,32.75,32.8,54500.0,22.0153,22.0288,21.9818,22.0153,54500.0
2010-10-27 11:20:00,32.8,32.8,32.71,32.77,59300.0,22.0153,22.0153,21.9549,21.9952,59300.0
2010-10-27 11:30:00,32.77,32.88,32.77,32.87,34500.0,21.9952,22.069,21.9952,22.0623,34500.0
2010-10-27 11:40:00,32.86,32.88,32.8,32.82,41400.0,22.0556,22.069,22.0153,22.0288,41400.0
2010-10-27 11:50:00,32.83,32.85,32.78,32.8,38500.0,22.0355,22.0489,22.0019,22.0153,38500.0
2010-10-27 12:00:00,32.8,32.83,32.75,32.77,46600.0,22.0153,22.0355,21.9818,21.9952,46600.0
2010-10-27 12:10:00,32.77,32.81,32.76,32.77,25200.0,21.9952,22.022,21.9885,21.9952,25200.0
2010-10-27 12:20:00,32.77,32.87,32.77,32.86,34700.0,21.9952,22.0623,21.9952,22.0556,34700.0
2010-10-27 12:30:00,32.87,32.91,32.86,32.91,57000.0,22.0623,22.0892,22.0556,22.0892,57000.0
2010-10-27 12:40:00,32.91,32.93,32.86,32.87,71400.0,22.0892,22.1026,22.0556,22.0623,71400.0
2010-10-27 12:50:00,32.87,32.88,32.83,32.83,20600.0,22.0623,22.069,22.0355,22.0355,20600.0
2010-10-27 13:00:00,32.83,32.9,32.83,32.9,49900.0,22.0355,22.0825,22.0355,22.0825,49900.0
2010-10-27 13:10:00,32.9,32.91,32.83,32.83,61400.0,22.0825,22.0892,22.0355,22.0355,61400.0
2010-10-27 13:20:00,32.83,32.93,32.83,32.92,38500.0,22.0355,22.1026,22.0355,22.0959,38500.0
2010-10-27 13:30:00,32.93,32.93,32.89,32.9,40800.0,22.1026,22.1026,22.0757,22.0825,40800.0
2010-10-27 13:40:00,32.89,32.9,32.88,32.89,26600.0,22.0757,22.0825,22.069,22.0757,26600.0
2010-10-27 13:50:00,32.89,32.95,32.88,32.95,24900.0,22.0757,22.116,22.069,22.116,24900.0
2010-10-27 14:00:00,32.95,32.99,32.95,32.99,41400.0,22.116,22.1429,22.116,22.1429,41400.0
2010-10-27 14:10:00,32.99,32.99,32.95,32.96,47800.0,22.1429,22.1429,22.116,22.1227,47800.0
2010-10-27 14:20:00,32.95,32.99,32.94,32.96,99700.0,22.116,22.1429,22.1093,22.1227,99700.0
2010-10-27 14:30:00,32.95,33.0,32.93,32.99,122500.0,22.116,22.1496,22.1026,22.1429,122500.0
2010-10-27 14:40:00,32.99,33.0,32.94,32.95,111200.0,22.1429,22.1496,22.1093,22.116,111200.0
2010-10-27 14:50:00,32.95,33.04,32.93,33.03,155900.0,22.116,22.1764,22.1026,22.1697,155900.0
2010-10-27 15:00:00,33.03,33.09,33.02,33.06,93700.0,22.1697,22.21,22.163,22.1898,93700.0
2010-10-27 15:10:00,33.06,33.07,33.01,33.04,42600.0,22.1898,22.1966,22.1563,22.1764,42600.0
2010-10-27 15:20:00,33.03,33.06,33.0,33.02,91600.0,22.1697,22.1898,22.1496,22.163,91600.0
2010-10-27 15:30:00,33.03,33.12,33.02,33.1,197300.0,22.1697,22.2301,22.163,22.2167,197300.0
2010-10-27 15:40:00,33.11,33.13,33.08,33.13,175900.0,22.2234,22.2368,22.2033,22.2368,175900.0
2010-10-27 15:50:00,33.13,33.22,33.12,33.2,319600.0,22.2368,22.2972,22.2301,22.2838,319600.0
2010-10-28 09:30:00,33.74,33.86,33.59,33.76,251400.0,22.6463,22.7268,22.5456,22.6597,251400.0
2010-10-28 09:40:00,33.75,33.85,33.72,33.81,123600.0,22.653,22.7201,22.6328,22.6932,123600.0
2010-10-28 09:50:00,33.81,33.85,33.48,33.53,151000.0,22.6932,22.7201,22.4717,22.5053,151000.0
2010-10-28 10:00:00,33.53,33.65,33.5,33.51,141200.0,22.5053,22.5859,22.4852,22.4919,141200.0
2010-10-28 10:10:00,33.51,33.52,33.33,33.35,87300.0,22.4919,22.4986,22.3711,22.3845,87300.0
2010-10-28 10:20:00,33.35,33.38,33.25,33.26,80400.0,22.3845,22.4046,22.3174,22.3241,80400.0
2010-10-28 10:30:00,33.27,33.28,33.18,33.21,87200.0,22.3308,22.3375,22.2704,22.2905,87200.0
2010-10-28 10:40:00,33.21,33.26,33.17,33.24,84900.0,22.2905,22.3241,22.2637,22.3107,84900.0
2010-10-28 10:50:00,33.24,33.3,33.21,33.28,129100.0,22.3107,22.3509,22.2905,22.3375,129100.0
2010-10-28 11:00:00,33.27,33.36,33.27,33.35,72600.0,22.3308,22.3912,22.3308,22.3845,72600.0
2010-10-28 11:10:00,33.36,33.42,33.35,33.42,94600.0,22.3912,22.4315,22.3845,22.4315,94600.0
2010-10-28 11:20:00,33.41,33.51,33.4,33.5,92300.0,22.4248,22.4919,22.4181,22.4852,92300.0
2010-10-28 11:30:00,33.5,33.5,33.38,33.39,45100.0,22.4852,22.4852,22.4046,22.4113,45100.0
2010-10-28 11:40:00,33.39,33.41,33.33,33.33,40700.0,22.4113,22.4248,22.3711,22.3711,40700.0
2010-10-28 11:50:00,33.33,33.34,33.24,33.26,68000.0,22.3711,22.3778,22.3107,22.3241,68000.0
2010-10-28 12:00:00,33.26,33.29,33.21,33.29,69800.0,22.3241,22.3442,22.2905,22.3442,69800.0
2010-10-28 12:10:00,33.29,33.33,33.26,33.33,31300.0,22.3442,22.3711,22.3241,22.3711,31300.0
2010-10-28 12:20:00,33.33,33.34,33.22,33.25,44800.0,22.3711,22.3778,22.2972,22.3174,44800.0
2010-10-28 12:30:00,33.24,33.3,33.18,33.25,75100.0,22.3107,22.3509,22.2704,22.3174,75100.0
2010-10-28 12:40:00,33.26,33.27,33.19,33.2,38000.0,22.3241,22.3308,22.2771,22.2838,38000.0
2010-10-28 12:50:00,33.2,33.26,33.2,33.21,43100.0,22.2838,22.3241,22.2838,22.2905,43100.0
2010-10-28 13:00:00,33.21,33.36,33.21,33.35,43300.0,22.2905,22.3912,22.2905,22.3845,43300.0
2010-10-28 13:10:00,33.36,33.49,33.35,33.41,65200.0,22.3912,22.4785,22.3845,22.4248,65200.0
2010-10-28 13:20:00,33.4,33.4,33.32,33.37,30900.0,22.4181,22.4181,22.3644,22.3979,30900.0
2010-10-28 13:30:00,33.37,33.39,33.36,33.38,20100.0,22.3979,22.4113,22.3912,22.4046,20100.0
2010-10-28 13:40:00,33.38,33.4,33.35,33.37,34900.0,22.4046,22.4181,22.3845,22.3979,34900.0
2010-10-28 13:50:00,33.37,33.45,33.37,33.38,48100.0,22.3979,22.4516,22.3979,22.4046,48100.0
2010-10-28 14:00:00,33.38,33.43,33.37,33.42,26500.0,22.4046,22.4382,22.3979,22.4315,26500.0
2010-10-28 14:10:00,33.42,33.42,33.35,33.36,33600.0,22.4315,22.4315,22.3845,22.3912,33600.0
2010-10-28 14:20:00,33.36,33.39,33.33,33.36,28100.0,22.3912,22.4113,22.3711,22.3912,28100.0
2010-10-28 14:30:00,33.36,33.41,33.35,33.39,31100.0,22.3912,22.4248,22.3845,22.4113,31100.0
2010-10-28 14:40:00,33.39,33.42,33.35,33.4,40100.0,22.4113,22.4315,22.3845,22.4181,40100.0
2010-10-28 14:50:00,33.4,33.41,33.35,33.39,37300.0,22.4181,22.4248,22.3845,22.4113,37300.0
2010-10-28 15:00:00,33.39,33.46,33.37,33.45,37300.0,22.4113,22.4583,22.3979,22.4516,37300.0
2010-10-28 15:10:00,33.45,33.48,33.41,33.44,51100.0,22.4516,22.4717,22.4248,22.4449,51100.0
2010-10-28 15:20:00,33.43,33.44,33.38,33.44,45800.0,22.4382,22.4449,22.4046,22.4449,45800.0
2010-10-28 15:30:00,33.44,33.52,33.41,33.46,76600.0,22.4449,22.4986,22.4248,22.4583,76600.0
2010-10-28 15:40:00,33.46,33.51,33.43,33.51,121000.0,22.4583,22.4919,22.4382,22.4919,121000.0
2010-10-28 15:50:00,33.51,33.53,33.44,33.44,233200.0,22.4919,22.5053,22.4449,22.4449,233200.0
2010-10-29 09:30:00,33.13,33.13,32.59,32.86,339200.0,22.2368,22.2368,21.8744,22.0556,339200.0
2010-10-29 09:40:00,32.87,33.03,32.8,32.98,118600.0,22.0623,22.1697,22.0153,22.1361,118600.0
2010-10-29 09:50:00,32.98,33.11,32.97,32.99,91600.0,22.1361,22.2234,22.1294,22.1429,91600.0
2010-10-29 10:00:00,33.0,33.15,32.97,33.14,75600.0,22.1496,22.2503,22.1294,22.2435,75600.0
2010-10-29 10:10:00,33.14,33.3,33.08,33.19,203300.0,22.2435,22.3509,22.2033,22.2771,203300.0
2010-10-29 10:20:00,33.2,33.27,33.15,33.16,52500.0,22.2838,22.3308,22.2503,22.257,52500.0
2010-10-29 10:30:00,33.16,33.17,33.01,33.02,131500.0,22.257,22.2637,22.1563,22.163,131500.0
2010-10-29 10:40:00,33.02,33.07,32.92,32.97,192400.0,22.163,22.1966,22.0959,22.1294,192400.0
2010-10-29 10:50:00,32.97,32.98,32.86,32.9,250600.0,22.1294,22.1361,22.0556,22.0825,250600.0
2010-10-29 11:00:00,32.9,32.96,32.71,32.73,275700.0,22.0825,22.1227,21.9549,21.9683,275700.0
2010-10-29 11:10:00,32.74,32.74,32.59,32.72,200600.0,21.9751,21.9751,21.8744,21.9616,200600.0
2010-10-29 11:20:00,32.72,32.81,32.66,32.67,160500.0,21.9616,22.022,21.9214,21.9281,160500.0
2010-10-29 11:30:00,32.66,32.67,32.5,32.64,259900.0,21.9214,21.9281,21.814,21.9079,259900.0
2010-10-29 11:40:00,32.64,32.69,32.58,32.65,203200.0,21.9079,21.9415,21.8677,21.9147,203200.0
2010-10-29 11:50:00,32.65,32.7,32.54,32.56,300000.0,21.9147,21.9482,21.8408,21.8542,300000.0
2010-10-29 12:00:00,32.57,32.74,32.56,32.74,211700.0,21.861,21.9751,21.8542,21.9751,211700.0
2010-10-29 12:10:00,32.73,32.88,32.73,32.87,124600.0,21.9683,22.069,21.9683,22.0623,124600.0
2010-10-29 12:20:00,32.84,32.88,32.8,32.85,181800.0,22.0422,22.069,22.0153,22.0489,181800.0
2010-10-29 12:30:00,32.86,33.01,32.85,33.0,313700.0,22.0556,22.1563,22.0489,22.1496,313700.0
2010-10-29 12:40:00,33.0,33.03,32.96,32.98,240500.0,22.1496,22.1697,22.1227,22.1361,240500.0
2010-10-29 12:50:00,32.99,33.01,32.98,32.99,62700.0,22.1429,22.1563,22.1361,22.1429,62700.0
2010-10-29 13:00:00,32.99,33.0,32.89,32.89,40500.0,22.1429,22.1496,22.0757,22.0757,40500.0
2010-10-29 13:10:00,32.9,32.92,32.83,32.83,102200.0,22.0825,22.0959,22.0355,22.0355,102200.0
2010-10-29 13:20:00,32.83,32.87,32.83,32.85,99700.0,22.0355,22.0623,22.0355,22.0489,99700.0
2010-10-29 13:30:00,32.86,32.95,32.85,32.94,65300.0,22.0556,22.116,22.0489,22.1093,65300.0
2010-10-29 13:40:00,32.94,32.94,32.85,32.91,58500.0,22.1093,22.1093,22.0489,22.0892,58500.0
2010-10-29 13:50:00,32.92,32.93,32.84,32.87,248900.0,22.0959,22.1026,22.0422,22.0623,248900.0
2010-10-29 14:00:00,32.85,32.9,32.83,32.88,204700.0,22.0489,22.0825,22.0355,22.069,204700.0
2010-10-29 14:10:00,32.89,32.9,32.83,32.89,173100.0,22.0757,22.0825,22.0355,22.0757,173100.0
2010-10-29 14:20:00,32.9,33.03,32.89,33.02,103600.0,22.0825,22.1697,22.0757,22.163,103600.0
2010-10-29 14:30:00,33.03,33.03,32.97,32.97,102800.0,22.1697,22.1697,22.1294,22.1294,102800.0
2010-10-29 14:40:00,32.97,33.0,32.97,32.99,105900.0,22.1294,22.1496,22.1294,22.1429,105900.0
2010-10-29 14:50:00,33.0,33.0,32.94,32.96,368600.0,22.1496,22.1496,22.1093,22.1227,368600.0
2010-10-29 15:00:00,32.97,32.98,32.93,32.96,223500.0,22.1294,22.1361,22.1026,22.1227,223500.0
2010-10-29 15:10:00,32.95,33.0,32.94,33.0,189200.0,22.116,22.1496,22.1093,22.1496,189200.0
2010-10-29 15:20:00,33.0,33.03,32.94,32.95,327200.0,22.1496,22.1697,22.1093,22.116,327200.0
2010-10-29 15:30:00,32.95,33.08,32.91,33.06,208200.0,22.116,22.2033,22.0892,22.1898,208200.0
2010-10-29 15:40:00,33.06,33.2,33.06,33.19,494300.0,22.1898,22.2838,22.1898,22.2771,494300.0
2010-10-29 15:50:00,33.19,33.41,33.19,33.31,1168700.0,22.2771,22.4248,22.2771,22.3576,1168700.0
2010-11-01 09:30:00,33.43,33.73,33.41,33.61,201400.0,22.4382,22.6395,22.4248,22.559,201400.0
2010-11-01 09:40:00,33.62,33.77,33.62,33.77,176200.0,22.5657,22.6664,22.5657,22.6664,176200.0
2010-11-01 09:50:00,33.77,33.85,33.77,33.83,125300.0,22.6664,22.7201,22.6664,22.7067,125300.0
2010-11-01 10:00:00,33.83,33.88,33.76,33.86,176700.0,22.7067,22.7402,22.6597,22.7268,176700.0
2010-11-01 10:10:00,33.86,33.86,33.78,33.78,92600.0,22.7268,22.7268,22.6731,22.6731,92600.0
2010-11-01 10:20:00,33.79,33.81,33.78,33.79,62400.0,22.6798,22.6932,22.6731,22.6798,62400.0
2010-11-01 10:30:00,33.8,33.8,33.68,33.69,188100.0,22.6865,22.6865,22.606,22.6127,188100.0
2010-11-01 10:40:00,33.69,33.83,33.69,33.82,99400.0,22.6127,22.7067,22.6127,22.7,99400.0
2010-11-01 10:50:00,33.83,33.85,33.77,33.84,137900.0,22.7067,22.7201,22.6664,22.7134,137900.0
2010-11-01 11:00:00,33.83,33.83,33.73,33.8,160600.0,22.7067,22.7067,22.6395,22.6865,160600.0
2010-11-01 11:10:00,33.8,33.8,33.72,33.73,109500.0,22.6865,22.6865,22.6328,22.6395,109500.0
2010-11-01 11:20:00,33.73,33.76,33.69,33.72,70000.0,22.6395,22.6597,22.6127,22.6328,70000.0
2010-11-01 11:30:00,33.73,33.73,33.67,33.72,93200.0,22.6395,22.6395,22.5993,22.6328,93200.0
2010-11-01 11:40:00,33.71,33.79,33.71,33.74,94000.0,22.6261,22.6798,22.6261,22.6463,94000.0
2010-11-01 11:50:00,33.74,33.78,33.73,33.78,78400.0,22.6463,22.6731,22.6395,22.6731,78400.0
2010-11-01 12:00:00,33.78,33.78,33.62,33.63,149000.0,22.6731,22.6731,22.5657,22.5724,149000.0
2010-11-01 12:10:00,33.63,33.69,33.55,33.63,113200.0,22.5724,22.6127,22.5187,22.5724,113200.0
2010-11-01 12:20:00,33.62,33.67,33.62,33.64,66200.0,22.5657,22.5993,22.5657,22.5791,66200.0
2010-11-01 12:30:00,33.64,33.64,33.53,33.53,48500.0,22.5791,22.5791,22.5053,22.5053,48500.0
2010-11-01 12:40:00,33.54,33.62,33.53,33.57,52300.0,22.512,22.5657,22.5053,22.5322,52300.0
2010-11-01 12:50:00,33.57,33.65,33.55,33.65,66200.0,22.5322,22.5859,22.5187,22.5859,66200.0
2010-11-01 13:00:00,33.65,33.7,33.58,33.67,64900.0,22.5859,22.6194,22.5389,22.5993,64900.0
2010-11-01 13:10:00,33.67,33.68,33.65,33.67,47000.0,22.5993,22.606,22.5859,22.5993,47000.0
2010-11-01 13:20:00,33.67,33.68,33.62,33.68,56800.0,22.5993,22.606,22.5657,22.606,56800.0
2010-11-01 13:30:00,33.68,33.7,33.64,33.7,50900.0,22.606,22.6194,22.5791,22.6194,50900.0
2010-11-01 13:40:00,33.69,33.73,33.69,33.73,63700.0,22.6127,22.6395,22.6127,22.6395,63700.0
2010-11-01 13:50:00,33.72,33.72,33.65,33.65,48600.0,22.6328,22.6328,22.5859,22.5859,48600.0
2010-11-01 14:00:00,33.65,33.66,33.63,33.63,49400.0,22.5859,22.5926,22.5724,22.5724,49400.0
2010-11-01 14:10:00,33.64,33.64,33.54,33.57,123900.0,22.5791,22.5791,22.512,22.5322,123900.0
2010-11-01 14:20:00,33.57,33.6,33.47,33.49,101300.0,22.5322,22.5523,22.465,22.4785,101300.0
2010-11-01 14:30:00,33.49,33.5,33.43,33.44,126300.0,22.4785,22.4852,22.4382,22.4449,126300.0
2010-11-01 14:40:00,33.44,33.45,33.38,33.38,89500.0,22.4449,22.4516,22.4046,22.4046,89500.0
2010-11-01 14:50:00,33.38,33.51,33.38,33.48,245100.0,22.4046,22.4919,22.4046,22.4717,245100.0
2010-11-01 15:00:00,33.48,33.49,33.28,33.31,340100.0,22.4717,22.4785,22.3375,22.3576,340100.0
2010-11-01 15:10:00,33.31,33.44,33.3,33.4,228700.0,22.3576,22.4449,22.3509,22.4181,228700.0
2010-11-01 15:20:00,33.4,33.4,33.34,33.35,147600.0,22.4181,22.4181,22.3778,22.3845,147600.0
2010-11-01 15:30:00,33.36,33.38,33.31,33.34,200200.0,22.3912,22.4046,22.3576,22.3778,200200.0
2010-11-01 15:40:00,33.34,33.43,33.28,33.37,298500.0,22.3778,22.4382,22.3375,22.3979,298500.0
2010-11-01 15:50:00,33.37,33.43,33.37,33.39,463900.0,22.3979,22.4382,22.3979,22.4113,463900.0
2010-11-02 09:30:00,32.09,32.26,31.15,31.33,1357400.0,21.5388,21.6529,20.9079,21.0287,1357400.0
2010-11-02 09:40:00,31.33,31.4,30.5,31.17,1860000.0,21.0287,21.0757,20.4716,20.9213,1860000.0
2010-11-02 09:50:00,31.17,31.5,30.94,31.24,1335900.0,20.9213,21.1428,20.7669,20.9683,1335900.0
2010-11-02 10:00:00,31.24,31.7,31.04,31.41,1143600.0,20.9683,21.277,20.834,21.0824,1143600.0
2010-11-02 10:10:00,31.41,31.46,31.3,31.38,417900.0,21.0824,21.1159,21.0085,21.0622,417900.0
2010-11-02 10:20:00,31.37,31.38,30.91,31.14,1093600.0,21.0555,21.0622,20.7468,20.9011,1093600.0
2010-11-02 10:30:00,31.15,31.23,30.85,30.96,790600.0,20.9079,20.9616,20.7065,20.7803,790600.0
2010-11-02 10:40:00,30.97,31.02,30.83,30.86,310800.0,20.787,20.8206,20.6931,20.7132,310800.0
2010-11-02 10:50:00,30.85,31.0,30.68,30.88,401700.0,20.7065,20.8072,20.5924,20.7266,401700.0
2010-11-02 11:00:00,30.87,30.89,30.65,30.72,545100.0,20.7199,20.7333,20.5723,20.6192,545100.0
2010-11-02 11:10:00,30.72,31.14,30.7,31.14,729300.0,20.6192,20.9011,20.6058,20.9011,729300.0
2010-11-02 11:20:00,31.14,31.34,31.12,31.2,851100.0,20.9011,21.0354,20.8877,20.9414,851100.0
2010-11-02 11:30:00,31.22,31.35,31.2,31.2,363700.0,20.9548,21.0421,20.9414,20.9414,363700.0
2010-11-02 11:40:00,31.2,31.31,31.17,31.28,300800.0,20.9414,21.0152,20.9213,20.9951,300800.0
2010-11-02 11:50:00,31.28,31.35,31.25,31.32,291800.0,20.9951,21.0421,20.975,21.022,291800.0
2010-11-02 12:00:00,31.33,31.4,31.25,31.36,245000.0,21.0287,21.0757,20.975,21.0488,245000.0
2010-11-02 12:10:00,31.36,31.37,31.17,31.21,219700.0,21.0488,21.0555,20.9213,20.9481,219700.0
2010-11-02 12:20:00,31.21,31.21,30.92,30.97,388400.0,20.9481,20.9481,20.7535,20.787,388400.0
2010-11-02 12:30:00,30.98,31.2,30.96,31.13,548200.0,20.7938,20.9414,20.7803,20.8944,548200.0
2010-11-02 12:40:00,31.13,31.14,31.0,31.08,224600.0,20.8944,20.9011,20.8072,20.8609,224600.0
2010-11-02 12:50:00,31.09,31.14,31.04,31.08,124900.0,20.8676,20.9011,20.834,20.8609,124900.0
2010-11-02 13:00:00,31.09,31.1,31.06,31.08,90200.0,20.8676,20.8743,20.8474,20.8609,90200.0
2010-11-02 13:10:00,31.07,31.1,30.98,31.09,171800.0,20.8542,20.8743,20.7938,20.8676,171800.0
2010-11-02 13:20:00,31.09,31.1,30.99,31.0,232600.0,20.8676,20.8743,20.8005,20.8072,232600.0
2010-11-02 13:30:00,31.0,31.01,30.9,31.0,261600.0,20.8072,20.8139,20.7401,20.8072,261600.0
2010-11-02 13:40:00,31.0,31.13,30.95,31.13,256500.0,20.8072,20.8944,20.7736,20.8944,256500.0
2010-11-02 13:50:00,31.12,31.16,31.05,31.12,186000.0,20.8877,20.9146,20.8407,20.8877,186000.0
2010-11-02 14:00:00,31.11,31.17,31.09,31.15,241500.0,20.881,20.9213,20.8676,20.9079,241500.0
2010-11-02 14:10:00,31.15,31.16,31.11,31.15,139300.0,20.9079,20.9146,20.881,20.9079,139300.0
2010-11-02 14:20:00,31.15,31.16,31.07,31.11,150300.0,20.9079,20.9146,20.8542,20.881,150300.0
2010-11-02 14:30:00,31.11,31.12,31.06,31.07,112900.0,20.881,20.8877,20.8474,20.8542,112900.0
2010-11-02 14:40:00,31.07,31.1,30.99,31.1,307600.0,20.8542,20.8743,20.8005,20.8743,307600.0
2010-11-02 14:50:00,31.1,31.11,31.06,31.09,131000.0,20.8743,20.881,20.8474,20.8676,131000.0
2010-11-02 15:00:00,31.08,31.26,31.08,31.26,397800.0,20.8609,20.9817,20.8609,20.9817,397800.0
2010-11-02 15:10:00,31.25,31.26,31.11,31.17,389000.0,20.975,20.9817,20.881,20.9213,389000.0
2010-11-02 15:20:00,31.17,31.22,31.08,31.09,185400.0,20.9213,20.9548,20.8609,20.8676,185400.0
2010-11-02 15:30:00,31.08,31.13,31.07,31.08,314700.0,20.8609,20.8944,20.8542,20.8609,314700.0
2010-11-02 15:40:00,31.08,31.2,31.07,31.17,614900.0,20.8609,20.9414,20.8542,20.9213,614900.0
2010-11-02 15:50:00,31.17,31.28,31.14,31.23,1127000.0,20.9213,20.9951,20.9011,20.9616,1127000.0
2010-11-03 09:30:00,31.23,31.25,30.92,31.04,554000.0,20.9616,20.975,20.7535,20.834,554000.0
2010-11-03 09:40:00,31.04,31.07,30.92,30.99,222300.0,20.834,20.8542,20.7535,20.8005,222300.0
2010-11-03 09:50:00,31.0,31.0,30.75,30.94,553900.0,20.8072,20.8072,20.6394,20.7669,553900.0
2010-11-03 10:00:00,30.94,30.96,30.81,30.85,342300.0,20.7669,20.7803,20.6796,20.7065,342300.0
2010-11-03 10:10:00,30.86,30.86,30.71,30.74,289700.0,20.7132,20.7132,20.6125,20.6327,289700.0
2010-11-03 10:20:00,30.74,30.96,30.73,30.94,291700.0,20.6327,20.7803,20.626,20.7669,291700.0
2010-11-03 10:30:00,30.94,31.1,30.94,31.1,237900.0,20.7669,20.8743,20.7669,20.8743,237900.0
2010-11-03 10:40:00,31.1,31.1,31.01,31.08,181100.0,20.8743,20.8743,20.8139,20.8609,181100.0
2010-11-03 10:50:00,31.08,31.1,30.98,30.98,170300.0,20.8609,20.8743,20.7938,20.7938,170300.0
2010-11-03 11:00:00,30.99,31.06,30.96,30.98,158900.0,20.8005,20.8474,20.7803,20.7938,158900.0
2010-11-03 11:10:00,30.99,31.0,30.89,30.9,168000.0,20.8005,20.8072,20.7333,20.7401,168000.0
2010-11-03 11:20:00,30.9,30.91,30.87,30.9,156300.0,20.7401,20.7468,20.7199,20.7401,156300.0
2010-11-03 11:30:00,30.9,30.94,30.89,30.94,80200.0,20.7401,20.7669,20.7333,20.7669,80200.0
2010-11-03 11:40:00,30.94,30.97,30.89,30.93,50000.0,20.7669,20.787,20.7333,20.7602,50000.0
2010-11-03 11:50:00,30.94,30.96,30.89,30.94,103900.0,20.7669,20.7803,20.7333,20.7669,103900.0
2010-11-03 12:00:00,30.94,30.94,30.86,30.91,182600.0,20.7669,20.7669,20.7132,20.7468,182600.0
2010-11-03 12:10:00,30.91,30.91,30.86,30.88,58200.0,20.7468,20.7468,20.7132,20.7266,58200.0
2010-11-03 12:20:00,30.87,30.88,30.8,30.87,102700.0,20.7199,20.7266,20.6729,20.7199,102700.0
2010-11-03 12:30:00,30.88,30.91,30.83,30.84,78900.0,20.7266,20.7468,20.6931,20.6998,78900.0
2010-11-03 12:40:00,30.84,30.9,30.82,30.9,52000.0,20.6998,20.7401,20.6864,20.7401,52000.0
2010-11-03 12:50:00,30.9,30.9,30.85,30.9,67600.0,20.7401,20.7401,20.7065,20.7401,67600.0
2010-11-03 13:00:00,30.9,30.93,30.88,30.88,64900.0,20.7401,20.7602,20.7266,20.7266,64900.0
2010-11-03 13:10:00,30.89,30.89,30.86,30.87,46200.0,20.7333,20.7333,20.7132,20.7199,46200.0
2010-11-03 13:20:00,30.86,30.89,30.86,30.89,39200.0,20.7132,20.7333,20.7132,20.7333,39200.0
2010-11-03 13:30:00,30.89,30.89,30.8,30.8,79600.0,20.7333,20.7333,20.6729,20.6729,79600.0
2010-11-03 13:40:00,30.8,30.87,30.8,30.86,59100.0,20.6729,20.7199,20.6729,20.7132,59100.0
2010-11-03 13:50:00,30.87,30.9,30.83,30.85,79400.0,20.7199,20.7401,20.6931,20.7065,79400.0
2010-11-03 14:00:00,30.85,30.86,30.85,30.86,106700.0,20.7065,20.7132,20.7065,20.7132,106700.0
2010-11-03 14:10:00,30.86,30.97,30.79,30.94,344900.0,20.7132,20.787,20.6662,20.7669,344900.0
2010-11-03 14:20:00,30.93,31.05,30.78,30.83,237400.0,20.7602,20.8407,20.6595,20.6931,237400.0
2010-11-03 14:30:00,30.82,30.96,30.77,30.85,248900.0,20.6864,20.7803,20.6528,20.7065,248900.0
2010-11-03 14:40:00,30.84,30.99,30.8,30.94,210800.0,20.6998,20.8005,20.6729,20.7669,210800.0
2010-11-03 14:50:00,30.93,31.02,30.92,30.93,240900.0,20.7602,20.8206,20.7535,20.7602,240900.0
2010-11-03 15:00:00,30.93,31.06,30.91,31.05,207300.0,20.7602,20.8474,20.7468,20.8407,207300.0
2010-11-03 15:10:00,31.05,31.06,30.99,31.05,150700.0,20.8407,20.8474,20.8005,20.8407,150700.0
2010-11-03 15:20:00,31.05,31.05,30.99,31.0,176400.0,20.8407,20.8407,20.8005,20.8072,176400.0
2010-11-03 15:30:00,30.99,31.0,30.96,30.98,231400.0,20.8005,20.8072,20.7803,20.7938,231400.0
2010-11-03 15:40:00,30.99,31.02,30.97,31.0,361000.0,20.8005,20.8206,20.787,20.8072,361000.0
2010-11-03 15:50:00,31.0,31.06,30.99,31.06,456000.0,20.8072,20.8474,20.8005,20.8474,456000.0
2010-11-04 09:30:00,31.37,31.38,30.77,31.1,397900.0,21.0555,21.0622,20.6528,20.8743,397900.0
2010-11-04 09:40:00,31.1,31.14,30.97,31.06,358200.0,20.8743,20.9011,20.787,20.8474,358200.0
2010-11-04 09:50:00,31.06,31.08,30.95,31.06,285300.0,20.8474,20.8609,20.7736,20.8474,285300.0
2010-11-04 10:00:00,31.06,31.07,31.0,31.04,143100.0,20.8474,20.8542,20.8072,20.834,143100.0
2010-11-04 10:10:00,31.05,31.05,31.0,31.01,192700.0,20.8407,20.8407,20.8072,20.8139,192700.0
2010-11-04 10:20:00,31.01,31.08,31.0,31.08,203500.0,20.8139,20.8609,20.8072,20.8609,203500.0
2010-11-04 10:30:00,31.08,31.14,31.01,31.06,248100.0,20.8609,20.9011,20.8139,20.8474,248100.0
2010-11-04 10:40:00,31.05,31.06,31.0,31.01,218200.0,20.8407,20.8474,20.8072,20.8139,218200.0
2010-11-04 10:50:00,31.0,31.05,31.0,31.03,235300.0,20.8072,20.8407,20.8072,20.8273,235300.0
2010-11-04 11:00:00,31.04,31.04,31.02,31.02,247600.0,20.834,20.834,20.8206,20.8206,247600.0
2010-11-04 11:10:00,31.02,31.12,31.02,31.12,377200.0,20.8206,20.8877,20.8206,20.8877,377200.0
2010-11-04 11:20:00,31.12,31.18,31.11,31.17,305200.0,20.8877,20.928,20.881,20.9213,305200.0
2010-11-04 11:30:00,31.17,31.19,31.15,31.17,130800.0,20.9213,20.9347,20.9079,20.9213,130800.0
2010-11-04 11:40:00,31.17,31.2,31.11,31.11,205900.0,20.9213,20.9414,20.881,20.881,205900.0
2010-11-04 11:50:00,31.11,31.18,31.11,31.17,835100.0,20.881,20.928,20.881,20.9213,835100.0
2010-11-04 12:00:00,31.16,31.17,31.13,31.16,120500.0,20.9146,20.9213,20.8944,20.9146,120500.0
2010-11-04 12:10:00,31.15,31.22,31.13,31.21,201600.0,20.9079,20.9548,20.8944,20.9481,201600.0
2010-11-04 12:20:00,31.21,31.24,31.21,31.21,64500.0,20.9481,20.9683,20.9481,20.9481,64500.0
2010-11-04 12:30:00,31.21,31.24,31.16,31.2,164500.0,20.9481,20.9683,20.9146,20.9414,164500.0
2010-11-04 12:40:00,31.2,31.24,31.19,31.24,148000.0,20.9414,20.9683,20.9347,20.9683,148000.0
2010-11-04 12:50:00,31.23,31.3,31.23,31.3,150900.0,20.9616,21.0085,20.9616,21.0085,150900.0
2010-11-04 13:00:00,31.29,31.3,31.29,31.3,67500.0,21.0018,21.0085,21.0018,21.0085,67500.0
2010-11-04 13:10:00,31.29,31.34,31.28,31.33,153700.0,21.0018,21.0354,20.9951,21.0287,153700.0
2010-11-04 13:20:00,31.34,31.4,31.33,31.39,113400.0,21.0354,21.0757,21.0287,21.0689,113400.0
2010-11-04 13:30:00,31.39,31.41,31.33,31.4,140600.0,21.0689,21.0824,21.0287,21.0757,140600.0
2010-11-04 13:40:00,31.4,31.44,31.39,31.43,145800.0,21.0757,21.1025,21.0689,21.0958,145800.0
2010-11-04 13:50:00,31.43,31.48,31.43,31.45,194600.0,21.0958,21.1294,21.0958,21.1092,194600.0
2010-11-04 14:00:00,31.44,31.5,31.44,31.5,216900.0,21.1025,21.1428,21.1025,21.1428,216900.0
2010-11-04 14:10:00,31.5,31.57,31.49,31.57,170600.0,21.1428,21.1898,21.1361,21.1898,170600.0
2010-11-04 14:20:00,31.57,31.57,31.56,31.57,127500.0,21.1898,21.1898,21.183,21.1898,127500.0
2010-11-04 14:30:00,31.56,31.62,31.56,31.61,191100.0,21.183,21.2233,21.183,21.2166,191100.0
2010-11-04 14:40:00,31.61,31.61,31.57,31.58,260800.0,21.2166,21.2166,21.1898,21.1965,260800.0
2010-11-04 14:50:00,31.57,31.58,31.53,31.57,168500.0,21.1898,21.1965,21.1629,21.1898,168500.0
2010-11-04 15:00:00,31.56,31.57,31.47,31.5,230600.0,21.183,21.1898,21.1226,21.1428,230600.0
2010-11-04 15:10:00,31.5,31.51,31.44,31.44,141900.0,21.1428,21.1495,21.1025,21.1025,141900.0
2010-11-04 15:20:00,31.44,31.49,31.41,31.46,196600.0,21.1025,21.1361,21.0824,21.1159,196600.0
2010-11-04 15:30:00,31.46,31.54,31.44,31.51,290700.0,21.1159,21.1696,21.1025,21.1495,290700.0
2010-11-04 15:40:00,31.51,31.55,31.49,31.53,415700.0,21.1495,21.1763,21.1361,21.1629,415700.0
2010-11-04 15:50:00,31.53,31.56,31.52,31.56,383700.0,21.1629,21.183,21.1562,21.183,383700.0
2010-11-05 09:30:00,31.92,32.0,31.51,31.51,362900.0,21.4247,21.4784,21.1495,21.1495,362900.0
2010-11-05 09:40:00,31.52,31.53,31.32,31.48,185300.0,21.1562,21.1629,21.022,21.1294,185300.0
2010-11-05 09:50:00,31.47,31.49,31.37,31.38,275700.0,21.1226,21.1361,21.0555,21.0622,275700.0
2010-11-05 10:00:00,31.38,31.47,31.27,31.43,112200.0,21.0622,21.1226,20.9884,21.0958,112200.0
2010-11-05 10:10:00,31.43,31.45,31.39,31.44,111600.0,21.0958,21.1092,21.0689,21.1025,111600.0
2010-11-05 10:20:00,31.43,31.51,31.41,31.5,183000.0,21.0958,21.1495,21.0824,21.1428,183000.0
2010-11-05 10:30:00,31.5,31.59,31.49,31.59,153300.0,21.1428,21.2032,21.1361,21.2032,153300.0
2010-11-05 10:40:00,31.59,31.62,31.49,31.49,414700.0,21.2032,21.2233,21.1361,21.1361,414700.0
2010-11-05 10:50:00,31.49,31.5,31.41,31.44,150300.0,21.1361,21.1428,21.0824,21.1025,150300.0
2010-11-05 11:00:00,31.44,31.45,31.39,31.43,98900.0,21.1025,21.1092,21.0689,21.0958,98900.0
2010-11-05 11:10:00,31.42,31.42,31.3,31.35,126900.0,21.0891,21.0891,21.0085,21.0421,126900.0
2010-11-05 11:20:00,31.35,31.39,31.29,31.39,93400.0,21.0421,21.0689,21.0018,21.0689,93400.0
2010-11-05 11:30:00,31.39,31.48,31.38,31.41,140800.0,21.0689,21.1294,21.0622,21.0824,140800.0
2010-11-05 11:40:00,31.4,31.41,31.36,31.39,74700.0,21.0757,21.0824,21.0488,21.0689,74700.0
2010-11-05 11:50:00,31.39,31.39,31.29,31.33,45200.0,21.0689,21.0689,21.0018,21.0287,45200.0
2010-11-05 12:00:00,31.32,31.34,31.28,31.33,65100.0,21.022,21.0354,20.9951,21.0287,65100.0
2010-11-05 12:10:00,31.33,31.37,31.28,31.3,45200.0,21.0287,21.0555,20.9951,21.0085,45200.0
2010-11-05 12:20:00,31.29,31.3,31.25,31.25,42300.0,21.0018,21.0085,20.975,20.975,42300.0
2010-11-05 12:30:00,31.25,31.3,31.22,31.29,78700.0,20.975,21.0085,20.9548,21.0018,78700.0
2010-11-05 12:40:00,31.29,31.32,31.27,31.27,51400.0,21.0018,21.022,20.9884,20.9884,51400.0
2010-11-05 12:50:00,31.28,31.31,31.27,31.3,39800.0,20.9951,21.0152,20.9884,21.0085,39800.0
2010-11-05 13:00:00,31.31,31.32,31.25,31.32,58700.0,21.0152,21.022,20.975,21.022,58700.0
2010-11-05 13:10:00,31.32,31.37,31.29,31.31,46700.0,21.022,21.0555,21.0018,21.0152,46700.0
2010-11-05 13:20:00,31.3,31.31,31.28,31.28,25900.0,21.0085,21.0152,20.9951,20.9951,25900.0
2010-11-05 13:30:00,31.28,31.3,31.27,31.3,40400.0,20.9951,21.0085,20.9884,21.0085,40400.0
2010-11-05 13:40:00,31.29,31.3,31.26,31.27,36200.0,21.0018,21.0085,20.9817,20.9884,36200.0
2010-11-05 13:50:00,31.28,31.29,31.25,31.26,33500.0,20.9951,21.0018,20.975,20.9817,33500.0
2010-11-05 14:00:00,31.25,31.3,31.25,31.26,80400.0,20.975,21.0085,20.975,20.9817,80400.0
2010-11-05 14:10:00,31.26,31.28,31.25,31.27,72400.0,20.9817,20.9951,20.975,20.9884,72400.0
2010-11-05 14:20:00,31.28,31.32,31.27,31.29,68100.0,20.9951,21.022,20.9884,21.0018,68100.0
2010-11-05 14:30:00,31.28,31.3,31.28,31.3,49800.0,20.9951,21.0085,20.9951,21.0085,49800.0
2010-11-05 14:40:00,31.29,31.3,31.27,31.29,65000.0,21.0018,21.0085,20.9884,21.0018,65000.0
2010-11-05 14:50:00,31.29,31.3,31.28,31.28,34400.0,21.0018,21.0085,20.9951,20.9951,34400.0
2010-11-05 15:00:00,31.28,31.29,31.27,31.28,61200.0,20.9951,21.0018,20.9884,20.9951,61200.0
2010-11-05 15:10:00,31.28,31.3,31.27,31.27,84700.0,20.9951,21.0085,20.9884,20.9884,84700.0
2010-11-05 15:20:00,31.27,31.31,31.27,31.31,105100.0,20.9884,21.0152,20.9884,21.0152,105100.0
2010-11-05 15:30:00,31.31,31.33,31.28,31.28,111600.0,21.0152,21.0287,20.9951,20.9951,111600.0
2010-11-05 15:40:00,31.28,31.36,31.24,31.35,212300.0,20.9951,21.0488,20.9683,21.0421,212300.0
2010-11-05 15:50:00,31.35,31.42,31.35,31.36,326200.0,21.0421,21.0891,21.0421,21.0488,326200.0
2010-11-08 09:30:00,31.3,31.3,31.02,31.05,267700.0,21.0085,21.0085,20.8206,20.8407,267700.0
2010-11-08 09:40:00,31.04,31.2,31.04,31.07,107000.0,20.834,20.9414,20.834,20.8542,107000.0
2010-11-08 09:50:00,31.06,31.07,31.02,31.06,153800.0,20.8474,20.8542,20.8206,20.8474,153800.0
2010-11-08 10:00:00,31.07,31.2,31.03,31.18,83300.0,20.8542,20.9414,20.8273,20.928,83300.0
2010-11-08 10:10:00,31.18,31.27,31.18,31.27,75800.0,20.928,20.9884,20.928,20.9884,75800.0
2010-11-08 10:20:00,31.27,31.27,31.1,31.1,90900.0,20.9884,20.9884,20.8743,20.8743,90900.0
2010-11-08 10:30:00,31.1,31.13,31.1,31.12,77000.0,20.8743,20.8944,20.8743,20.8877,77000.0
2010-11-08 10:40:00,31.11,31.2,31.11,31.19,102500.0,20.881,20.9414,20.881,20.9347,102500.0
2010-11-08 10:50:00,31.19,31.19,31.08,31.08,74400.0,20.9347,20.9347,20.8609,20.8609,74400.0
2010-11-08 11:00:00,31.08,31.15,31.07,31.1,60900.0,20.8609,20.9079,20.8542,20.8743,60900.0
2010-11-08 11:10:00,31.1,31.2,31.1,31.2,39700.0,20.8743,20.9414,20.8743,20.9414,39700.0
2010-11-08 11:20:00,31.2,31.2,31.12,31.13,29200.0,20.9414,20.9414,20.8877,20.8944,29200.0
2010-11-08 11:30:00,31.12,31.2,31.12,31.17,53900.0,20.8877,20.9414,20.8877,20.9213,53900.0
2010-11-08 11:40:00,31.17,31.19,31.14,31.15,34200.0,20.9213,20.9347,20.9011,20.9079,34200.0
2010-11-08 11:50:00,31.15,31.2,31.14,31.15,34700.0,20.9079,20.9414,20.9011,20.9079,34700.0
2010-11-08 12:00:00,31.14,31.14,31.09,31.1,52100.0,20.9011,20.9011,20.8676,20.8743,52100.0
2010-11-08 12:10:00,31.09,31.11,31.08,31.1,32900.0,20.8676,20.881,20.8609,20.8743,32900.0
2010-11-08 12:20:00,31.1,31.17,31.09,31.17,44900.0,20.8743,20.9213,20.8676,20.9213,44900.0
2010-11-08 12:30:00,31.17,31.18,31.12,31.14,31800.0,20.9213,20.928,20.8877,20.9011,31800.0
2010-11-08 12:40:00,31.14,31.15,31.09,31.09,28200.0,20.9011,20.9079,20.8676,20.8676,28200.0
2010-11-08 12:50:00,31.09,31.13,31.09,31.13,32900.0,20.8676,20.8944,20.8676,20.8944,32900.0
2010-11-08 13:00:00,31.13,31.17,31.11,31.16,34200.0,20.8944,20.9213,20.881,20.9146,34200.0
2010-11-08 13:10:00,31.15,31.19,31.13,31.18,47000.0,20.9079,20.9347,20.8944,20.928,47000.0
2010-11-08 13:20:00,31.18,31.25,31.17,31.24,50800.0,20.928,20.975,20.9213,20.9683,50800.0
2010-11-08 13:30:00,31.23,31.24,31.16,31.16,27700.0,20.9616,20.9683,20.9146,20.9146,27700.0
2010-11-08 13:40:00,31.16,31.18,31.12,31.17,48400.0,20.9146,20.928,20.8877,20.9213,48400.0
2010-11-08 13:50:00,31.16,31.17,31.14,31.15,31200.0,20.9146,20.9213,20.9011,20.9079,31200.0
2010-11-08 14:00:00,31.15,31.21,31.14,31.21,36200.0,20.9079,20.9481,20.9011,20.9481,36200.0
2010-11-08 14:10:00,31.2,31.21,31.15,31.19,39100.0,20.9414,20.9481,20.9079,20.9347,39100.0
2010-11-08 14:20:00,31.2,31.2,31.15,31.15,21800.0,20.9414,20.9414,20.9079,20.9079,21800.0
2010-11-08 14:30:00,31.16,31.16,31.1,31.13,46500.0,20.9146,20.9146,20.8743,20.8944,46500.0
2010-11-08 14:40:00,31.13,31.16,31.11,31.12,60900.0,20.8944,20.9146,20.881,20.8877,60900.0
2010-11-08 14:50:00,31.11,31.17,31.11,31.15,96500.0,20.881,20.9213,20.881,20.9079,96500.0
2010-11-08 15:00:00,31.14,31.17,31.14,31.14,55100.0,20.9011,20.9213,20.9011,20.9011,55100.0
2010-11-08 15:10:00,31.15,31.18,31.12,31.15,89100.0,20.9079,20.928,20.8877,20.9079,89100.0
2010-11-08 15:20:00,31.16,31.17,31.14,31.16,93900.0,20.9146,20.9213,20.9011,20.9146,93900.0
2010-11-08 15:30:00,31.15,31.19,31.15,31.18,127400.0,20.9079,20.9347,20.9079,20.928,127400.0
2010-11-08 15:40:00,31.18,31.21,31.15,31.18,184400.0,20.928,20.9481,20.9079,20.928,184400.0
2010-11-08 15:50:00,31.18,31.18,31.13,31.18,283000.0,20.928,20.928,20.8944,20.928,283000.0
2010-11-09 09:30:00,31.16,31.18,31.07,31.09,221100.0,20.9146,20.928,20.8542,20.8676,221100.0
2010-11-09 09:40:00,31.09,31.16,31.08,31.12,141700.0,20.8676,20.9146,20.8609,20.8877,141700.0
2010-11-09 09:50:00,31.13,31.18,31.1,31.15,116500.0,20.8944,20.928,20.8743,20.9079,116500.0
2010-11-09 10:00:00,31.15,31.16,31.03,31.05,214800.0,20.9079,20.9146,20.8273,20.8407,214800.0
2010-11-09 10:10:00,31.05,31.05,31.0,31.01,163100.0,20.8407,20.8407,20.8072,20.8139,163100.0
2010-11-09 10:20:00,31.01,31.02,30.99,30.99,280400.0,20.8139,20.8206,20.8005,20.8005,280400.0
2010-11-09 10:30:00,31.0,31.03,30.99,30.99,118500.0,20.8072,20.8273,20.8005,20.8005,118500.0
2010-11-09 10:40:00,30.99,31.0,30.94,30.94,323600.0,20.8005,20.8072,20.7669,20.7669,323600.0
2010-11-09 10:50:00,30.93,31.01,30.92,30.97,100800.0,20.7602,20.8139,20.7535,20.787,100800.0
2010-11-09 11:00:00,30.98,31.0,30.89,30.89,142600.0,20.7938,20.8072,20.7333,20.7333,142600.0
2010-11-09 11:10:00,30.89,30.98,30.85,30.97,122900.0,20.7333,20.7938,20.7065,20.787,122900.0
2010-11-09 11:20:00,30.97,30.98,30.91,30.97,114600.0,20.787,20.7938,20.7468,20.787,114600.0
2010-11-09 11:30:00,30.97,30.97,30.96,30.97,52300.0,20.787,20.787,20.7803,20.787,52300.0
2010-11-09 11:40:00,30.96,31.0,30.95,30.95,74100.0,20.7803,20.8072,20.7736,20.7736,74100.0
2010-11-09 11:50:00,30.95,30.95,30.86,30.87,90300.0,20.7736,20.7736,20.7132,20.7199,90300.0
2010-11-09 12:00:00,30.87,30.92,30.86,30.92,50500.0,20.7199,20.7535,20.7132,20.7535,50500.0
2010-11-09 12:10:00,30.92,30.95,30.91,30.95,19100.0,20.7535,20.7736,20.7468,20.7736,19100.0
2010-11-09 12:20:00,30.95,30.95,30.89,30.89,63700.0,20.7736,20.7736,20.7333,20.7333,63700.0
2010-11-09 12:30:00,30.9,30.9,30.87,30.88,95000.0,20.7401,20.7401,20.7199,20.7266,95000.0
2010-11-09 12:40:00,30.88,30.88,30.85,30.85,99000.0,20.7266,20.7266,20.7065,20.7065,99000.0
2010-11-09 12:50:00,30.85,30.86,30.83,30.84,112400.0,20.7065,20.7132,20.6931,20.6998,112400.0
2010-11-09 13:00:00,30.85,30.91,30.84,30.9,63300.0,20.7065,20.7468,20.6998,20.7401,63300.0
2010-11-09 13:10:00,30.9,30.98,30.89,30.98,148300.0,20.7401,20.7938,20.7333,20.7938,148300.0
2010-11-09 13:20:00,30.97,30.97,30.84,30.84,57700.0,20.787,20.787,20.6998,20.6998,57700.0
2010-11-09 13:30:00,30.84,30.88,30.81,30.81,67200.0,20.6998,20.7266,20.6796,20.6796,67200.0
2010-11-09 13:40:00,30.81,30.87,30.8,30.85,86100.0,20.6796,20.7199,20.6729,20.7065,86100.0
2010-11-09 13:50:00,30.85,30.85,30.8,30.82,48100.0,20.7065,20.7065,20.6729,20.6864,48100.0
2010-11-09 14:00:00,30.82,30.84,30.8,30.81,78300.0,20.6864,20.6998,20.6729,20.6796,78300.0
2010-11-09 14:10:00,30.81,30.9,30.81,30.9,96200.0,20.6796,20.7401,20.6796,20.7401,96200.0
2010-11-09 14:20:00,30.9,30.91,30.85,30.91,104900.0,20.7401,20.7468,20.7065,20.7468,104900.0
2010-11-09 14:30:00,30.9,30.92,30.89,30.89,78700.0,20.7401,20.7535,20.7333,20.7333,78700.0
2010-11-09 14:40:00,30.89,30.9,30.86,30.89,61200.0,20.7333,20.7401,20.7132,20.7333,61200.0
2010-11-09 14:50:00,30.9,30.93,30.86,30.87,98700.0,20.7401,20.7602,20.7132,20.7199,98700.0
2010-11-09 15:00:00,30.86,30.86,30.8,30.8,129200.0,20.7132,20.7132,20.6729,20.6729,129200.0
2010-11-09 15:10:00,30.8,30.83,30.77,30.82,172100.0,20.6729,20.6931,20.6528,20.6864,172100.0
2010-11-09 15:20:00,30.81,30.82,30.7,30.7,203700.0,20.6796,20.6864,20.6058,20.6058,203700.0
2010-11-09 15:30:00,30.7,30.77,30.68,30.77,394000.0,20.6058,20.6528,20.5924,20.6528,394000.0
2010-11-09 15:40:00,30.76,30.81,30.72,30.73,285000.0,20.6461,20.6796,20.6192,20.626,285000.0
2010-11-09 15:50:00,30.73,30.84,30.73,30.83,445300.0,20.626,20.6998,20.626,20.6931,445300.0
2010-11-10 09:30:00,30.82,30.88,30.58,30.66,189500.0,20.6864,20.7266,20.5253,20.579,189500.0
2010-11-10 09:40:00,30.66,30.7,30.61,30.62,105200.0,20.579,20.6058,20.5454,20.5521,105200.0
2010-11-10 09:50:00,30.62,30.7,30.6,30.65,87000.0,20.5521,20.6058,20.5387,20.5723,87000.0
2010-11-10 10:00:00,30.65,30.7,30.6,30.62,145000.0,20.5723,20.6058,20.5387,20.5521,145000.0
2010-11-10 10:10:00,30.63,30.7,30.61,30.65,81400.0,20.5588,20.6058,20.5454,20.5723,81400.0
2010-11-10 10:20:00,30.65,30.69,30.6,30.67,61300.0,20.5723,20.5991,20.5387,20.5857,61300.0
2010-11-10 10:30:00,30.67,30.69,30.62,30.67,61300.0,20.5857,20.5991,20.5521,20.5857,61300.0
2010-11-10 10:40:00,30.67,30.67,30.59,30.59,81500.0,20.5857,20.5857,20.532,20.532,81500.0
2010-11-10 10:50:00,30.6,30.65,30.58,30.61,43800.0,20.5387,20.5723,20.5253,20.5454,43800.0
2010-11-10 11:00:00,30.61,30.63,30.55,30.58,98700.0,20.5454,20.5588,20.5051,20.5253,98700.0
2010-11-10 11:10:00,30.58,30.6,30.57,30.57,59300.0,20.5253,20.5387,20.5186,20.5186,59300.0
2010-11-10 11:20:00,30.57,30.59,30.56,30.59,83500.0,20.5186,20.532,20.5118,20.532,83500.0
2010-11-10 11:30:00,30.59,30.64,30.58,30.64,76600.0,20.532,20.5655,20.5253,20.5655,76600.0
2010-11-10 11:40:00,30.63,30.63,30.59,30.61,48900.0,20.5588,20.5588,20.532,20.5454,48900.0
2010-11-10 11:50:00,30.61,30.64,30.6,30.63,48000.0,20.5454,20.5655,20.5387,20.5588,48000.0
2010-11-10 12:00:00,30.63,30.63,30.59,30.6,69000.0,20.5588,20.5588,20.532,20.5387,69000.0
2010-11-10 12:10:00,30.61,30.61,30.59,30.6,34200.0,20.5454,20.5454,20.532,20.5387,34200.0
2010-11-10 12:20:00,30.59,30.6,30.56,30.57,98700.0,20.532,20.5387,20.5118,20.5186,98700.0
2010-11-10 12:30:00,30.57,30.59,30.56,30.57,67200.0,20.5186,20.532,20.5118,20.5186,67200.0
2010-11-10 12:40:00,30.57,30.58,30.56,30.56,69500.0,20.5186,20.5253,20.5118,20.5118,69500.0
2010-11-10 12:50:00,30.56,30.58,30.55,30.55,104000.0,20.5118,20.5253,20.5051,20.5051,104000.0
2010-11-10 13:00:00,30.55,30.58,30.55,30.58,112700.0,20.5051,20.5253,20.5051,20.5253,112700.0
2010-11-10 13:10:00,30.58,30.65,30.56,30.65,129300.0,20.5253,20.5723,20.5118,20.5723,129300.0
2010-11-10 13:20:00,30.65,30.69,30.59,30.62,228000.0,20.5723,20.5991,20.532,20.5521,228000.0
2010-11-10 13:30:00,30.63,30.68,30.61,30.64,62900.0,20.5588,20.5924,20.5454,20.5655,62900.0
2010-11-10 13:40:00,30.64,30.64,30.6,30.62,49000.0,20.5655,20.5655,20.5387,20.5521,49000.0
2010-11-10 13:50:00,30.63,30.64,30.59,30.62,44000.0,20.5588,20.5655,20.532,20.5521,44000.0
2010-11-10 14:00:00,30.62,30.69,30.61,30.67,76700.0,20.5521,20.5991,20.5454,20.5857,76700.0
2010-11-10 14:10:00,30.66,30.67,30.63,30.66,61000.0,20.579,20.5857,20.5588,20.579,61000.0
2010-11-10 14:20:00,30.65,30.65,30.59,30.63,48100.0,20.5723,20.5723,20.532,20.5588,48100.0
2010-11-10 14:30:00,30.63,30.67,30.63,30.64,81300.0,20.5588,20.5857,20.5588,20.5655,81300.0
2010-11-10 14:40:00,30.64,30.67,30.63,30.65,81700.0,20.5655,20.5857,20.5588,20.5723,81700.0
2010-11-10 14:50:00,30.65,30.67,30.65,30.66,70000.0,20.5723,20.5857,20.5723,20.579,70000.0
2010-11-10 15:00:00,30.67,30.69,30.65,30.66,134600.0,20.5857,20.5991,20.5723,20.579,134600.0
2010-11-10 15:10:00,30.66,30.7,30.66,30.69,85700.0,20.579,20.6058,20.579,20.5991,85700.0
2010-11-10 15:20:00,30.7,30.74,30.67,30.71,111400.0,20.6058,20.6327,20.5857,20.6125,111400.0
2010-11-10 15:30:00,30.72,30.72,30.7,30.72,87700.0,20.6192,20.6192,20.6058,20.6192,87700.0
2010-11-10 15:40:00,30.72,30.75,30.69,30.74,125100.0,20.6192,20.6394,20.5991,20.6327,125100.0
2010-11-10 15:50:00,30.74,30.78,30.71,30.76,257900.0,20.6327,20.6595,20.6125,20.6461,257900.0
2010-11-11 09:30:00,30.53,30.73,30.53,30.63,152200.0,20.4917,20.626,20.4917,20.5588,152200.0
2010-11-11 09:40:00,30.62,30.65,30.53,30.54,114400.0,20.5521,20.5723,20.4917,20.4984,114400.0
2010-11-11 09:50:00,30.53,30.58,30.5,30.56,89500.0,20.4917,20.5253,20.4716,20.5118,89500.0
2010-11-11 10:00:00,30.56,30.6,30.53,30.57,84500.0,20.5118,20.5387,20.4917,20.5186,84500.0
2010-11-11 10:10:00,30.57,30.66,30.54,30.66,85500.0,20.5186,20.579,20.4984,20.579,85500.0
2010-11-11 10:20:00,30.66,30.66,30.56,30.59,73100.0,20.579,20.579,20.5118,20.532,73100.0
2010-11-11 10:30:00,30.58,30.63,30.56,30.6,60200.0,20.5253,20.5588,20.5118,20.5387,60200.0
2010-11-11 10:40:00,30.61,30.66,30.59,30.63,99100.0,20.5454,20.579,20.532,20.5588,99100.0
2010-11-11 10:50:00,30.63,30.69,30.61,30.64,76700.0,20.5588,20.5991,20.5454,20.5655,76700.0
2010-11-11 11:00:00,30.64,30.64,30.56,30.56,105300.0,20.5655,20.5655,20.5118,20.5118,105300.0
2010-11-11 11:10:00,30.56,30.59,30.55,30.58,75700.0,20.5118,20.532,20.5051,20.5253,75700.0
2010-11-11 11:20:00,30.59,30.59,30.54,30.58,84900.0,20.532,20.532,20.4984,20.5253,84900.0
2010-11-11 11:30:00,30.57,30.69,30.56,30.65,66600.0,20.5186,20.5991,20.5118,20.5723,66600.0
2010-11-11 11:40:00,30.65,30.66,30.56,30.62,67500.0,20.5723,20.579,20.5118,20.5521,67500.0
2010-11-11 11:50:00,30.62,30.67,30.61,30.65,65200.0,20.5521,20.5857,20.5454,20.5723,65200.0
2010-11-11 12:00:00,30.65,30.65,30.58,30.58,53400.0,20.5723,20.5723,20.5253,20.5253,53400.0
2010-11-11 12:10:00,30.58,30.6,30.55,30.58,49200.0,20.5253,20.5387,20.5051,20.5253,49200.0
2010-11-11 12:20:00,30.59,30.59,30.56,30.58,34200.0,20.532,20.532,20.5118,20.5253,34200.0
2010-11-11 12:30:00,30.58,30.61,30.55,30.56,56400.0,20.5253,20.5454,20.5051,20.5118,56400.0
2010-11-11 12:40:00,30.57,30.59,30.56,30.58,82700.0,20.5186,20.532,20.5118,20.5253,82700.0
2010-11-11 12:50:00,30.59,30.61,30.55,30.59,44500.0,20.532,20.5454,20.5051,20.532,44500.0
2010-11-11 13:00:00,30.59,30.62,30.55,30.6,70800.0,20.532,20.5521,20.5051,20.5387,70800.0
2010-11-11 13:10:00,30.6,30.64,30.6,30.64,59300.0,20.5387,20.5655,20.5387,20.5655,59300.0
2010-11-11 13:20:00,30.64,30.65,30.59,30.6,33000.0,20.5655,20.5723,20.532,20.5387,33000.0
2010-11-11 13:30:00,30.6,30.6,30.56,30.56,48800.0,20.5387,20.5387,20.5118,20.5118,48800.0
2010-11-11 13:40:00,30.57,30.59,30.56,30.58,35100.0,20.5186,20.532,20.5118,20.5253,35100.0
2010-11-11 13:50:00,30.58,30.59,30.57,30.57,54600.0,20.5253,20.532,20.5186,20.5186,54600.0
2010-11-11 14:00:00,30.57,30.59,30.57,30.58,20900.0,20.5186,20.532,20.5186,20.5253,20900.0
2010-11-11 14:10:00,30.58,30.66,30.58,30.66,48100.0,20.5253,20.579,20.5253,20.579,48100.0
2010-11-11 14:20:00,30.66,30.68,30.64,30.67,47400.0,20.579,20.5924,20.5655,20.5857,47400.0
2010-11-11 14:30:00,30.68,30.7,30.66,30.68,47800.0,20.5924,20.6058,20.579,20.5924,47800.0
2010-11-11 14:40:00,30.68,30.68,30.63,30.64,76400.0,20.5924,20.5924,20.5588,20.5655,76400.0
2010-11-11 14:50:00,30.65,30.66,30.63,30.63,96200.0,20.5723,20.579,20.5588,20.5588,96200.0
2010-11-11 15:00:00,30.63,30.7,30.62,30.69,98900.0,20.5588,20.6058,20.5521,20.5991,98900.0
2010-11-11 15:10:00,30.68,30.7,30.68,30.68,106500.0,20.5924,20.6058,20.5924,20.5924,106500.0
2010-11-11 15:20:00,30.69,30.7,30.66,30.7,107700.0,20.5991,20.6058,20.579,20.6058,107700.0
2010-11-11 15:30:00,30.7,30.7,30.64,30.67,140300.0,20.6058,20.6058,20.5655,20.5857,140300.0
2010-11-11 15:40:00,30.66,30.72,30.64,30.71,204400.0,20.579,20.6192,20.5655,20.6125,204400.0
2010-11-11 15:50:00,30.71,30.71,30.68,30.7,348700.0,20.6125,20.6125,20.5924,20.6058,348700.0
2010-11-12 09:30:00,30.61,30.61,30.46,30.51,200200.0,20.5454,20.5454,20.4447,20.4783,200200.0
2010-11-12 09:40:00,30.5,30.58,30.49,30.57,115400.0,20.4716,20.5253,20.4649,20.5186,115400.0
2010-11-12 09:50:00,30.56,30.59,30.5,30.58,86300.0,20.5118,20.532,20.4716,20.5253,86300.0
2010-11-12 10:00:00,30.58,30.58,30.32,30.48,191100.0,20.5253,20.5253,20.3508,20.4582,191100.0
2010-11-12 10:10:00,30.47,30.53,30.44,30.5,181500.0,20.4514,20.4917,20.4313,20.4716,181500.0
2010-11-12 10:20:00,30.49,30.5,30.43,30.45,119300.0,20.4649,20.4716,20.4246,20.438,119300.0
2010-11-12 10:30:00,30.44,30.5,30.39,30.45,136000.0,20.4313,20.4716,20.3977,20.438,136000.0
2010-11-12 10:40:00,30.44,30.48,30.3,30.32,204000.0,20.4313,20.4582,20.3373,20.3508,204000.0
2010-11-12 10:50:00,30.32,30.35,30.3,30.32,147200.0,20.3508,20.3709,20.3373,20.3508,147200.0
2010-11-12 11:00:00,30.31,30.36,30.3,30.36,147400.0,20.344,20.3776,20.3373,20.3776,147400.0
2010-11-12 11:10:00,30.36,30.38,30.33,30.35,76900.0,20.3776,20.391,20.3575,20.3709,76900.0
2010-11-12 11:20:00,30.35,30.4,30.32,30.37,90200.0,20.3709,20.4045,20.3508,20.3843,90200.0
2010-11-12 11:30:00,30.37,30.38,30.32,30.33,95400.0,20.3843,20.391,20.3508,20.3575,95400.0
2010-11-12 11:40:00,30.33,30.35,30.31,30.31,71800.0,20.3575,20.3709,20.344,20.344,71800.0
2010-11-12 11:50:00,30.32,30.34,30.27,30.31,153800.0,20.3508,20.3642,20.3172,20.344,153800.0
2010-11-12 12:00:00,30.3,30.32,30.27,30.3,66800.0,20.3373,20.3508,20.3172,20.3373,66800.0
2010-11-12 12:10:00,30.31,30.31,30.25,30.25,142300.0,20.344,20.344,20.3038,20.3038,142300.0
2010-11-12 12:20:00,30.25,30.3,30.23,30.26,115300.0,20.3038,20.3373,20.2904,20.3105,115300.0
2010-11-12 12:30:00,30.26,30.29,30.25,30.25,106700.0,20.3105,20.3306,20.3038,20.3038,106700.0
2010-11-12 12:40:00,30.25,30.27,30.18,30.19,77000.0,20.3038,20.3172,20.2568,20.2635,77000.0
2010-11-12 12:50:00,30.18,30.18,30.11,30.13,153900.0,20.2568,20.2568,20.2098,20.2232,153900.0
2010-11-12 13:00:00,30.14,30.14,30.04,30.07,155500.0,20.2299,20.2299,20.1628,20.183,155500.0
2010-11-12 13:10:00,30.08,30.17,30.08,30.08,121800.0,20.1897,20.2501,20.1897,20.1897,121800.0
2010-11-12 13:20:00,30.08,30.19,30.05,30.16,71500.0,20.1897,20.2635,20.1695,20.2434,71500.0
2010-11-12 13:30:00,30.17,30.17,30.12,30.15,27800.0,20.2501,20.2501,20.2165,20.2367,27800.0
2010-11-12 13:40:00,30.16,30.19,30.15,30.15,43400.0,20.2434,20.2635,20.2367,20.2367,43400.0
2010-11-12 13:50:00,30.15,30.16,30.12,30.15,49100.0,20.2367,20.2434,20.2165,20.2367,49100.0
2010-11-12 14:00:00,30.15,30.17,30.1,30.15,100200.0,20.2367,20.2501,20.2031,20.2367,100200.0
2010-11-12 14:10:00,30.16,30.2,30.15,30.19,86400.0,20.2434,20.2702,20.2367,20.2635,86400.0
2010-11-12 14:20:00,30.18,30.21,30.15,30.15,38400.0,20.2568,20.2769,20.2367,20.2367,38400.0
2010-11-12 14:30:00,30.15,30.21,30.11,30.2,123100.0,20.2367,20.2769,20.2098,20.2702,123100.0
2010-11-12 14:40:00,30.2,30.24,30.17,30.24,52200.0,20.2702,20.2971,20.2501,20.2971,52200.0
2010-11-12 14:50:00,30.24,30.26,30.21,30.21,85700.0,20.2971,20.3105,20.2769,20.2769,85700.0
2010-11-12 15:00:00,30.21,30.28,30.21,30.26,305500.0,20.2769,20.3239,20.2769,20.3105,305500.0
2010-11-12 15:10:00,30.26,30.28,30.23,30.27,89600.0,20.3105,20.3239,20.2904,20.3172,89600.0
2010-11-12 15:20:00,30.26,30.27,30.18,30.22,102800.0,20.3105,20.3172,20.2568,20.2836,102800.0
2010-11-12 15:30:00,30.22,30.24,30.18,30.23,135700.0,20.2836,20.2971,20.2568,20.2904,135700.0
2010-11-12 15:40:00,30.23,30.26,30.19,30.25,239000.0,20.2904,20.3105,20.2635,20.3038,239000.0
2010-11-12 15:50:00,30.24,30.25,30.2,30.23,391200.0,20.2971,20.3038,20.2702,20.2904,391200.0
2010-11-15 09:30:00,30.35,30.49,30.2,30.44,222200.0,20.3709,20.4649,20.2702,20.4313,222200.0
2010-11-15 09:40:00,30.44,30.48,30.34,30.34,88100.0,20.4313,20.4582,20.3642,20.3642,88100.0
2010-11-15 09:50:00,30.33,30.39,30.28,30.35,146300.0,20.3575,20.3977,20.3239,20.3709,146300.0
2010-11-15 10:00:00,30.35,30.35,30.2,30.2,62500.0,20.3709,20.3709,20.2702,20.2702,62500.0
2010-11-15 10:10:00,30.2,30.22,30.15,30.15,96000.0,20.2702,20.2836,20.2367,20.2367,96000.0
2010-11-15 10:20:00,30.16,30.19,30.14,30.15,93800.0,20.2434,20.2635,20.2299,20.2367,93800.0
2010-11-15 10:30:00,30.15,30.19,30.15,30.19,101100.0,20.2367,20.2635,20.2367,20.2635,101100.0
2010-11-15 10:40:00,30.19,30.27,30.19,30.25,98600.0,20.2635,20.3172,20.2635,20.3038,98600.0
2010-11-15 10:50:00,30.24,30.29,30.21,30.25,78000.0,20.2971,20.3306,20.2769,20.3038,78000.0
2010-11-15 11:00:00,30.25,30.3,30.22,30.29,83200.0,20.3038,20.3373,20.2836,20.3306,83200.0
2010-11-15 11:10:00,30.3,30.33,30.29,30.33,56700.0,20.3373,20.3575,20.3306,20.3575,56700.0
2010-11-15 11:20:00,30.33,30.34,30.26,30.33,66100.0,20.3575,20.3642,20.3105,20.3575,66100.0
2010-11-15 11:30:00,30.33,30.33,30.29,30.31,32300.0,20.3575,20.3575,20.3306,20.344,32300.0
2010-11-15 11:40:00,30.31,30.42,30.3,30.4,105900.0,20.344,20.4179,20.3373,20.4045,105900.0
2010-11-15 11:50:00,30.39,30.43,30.36,30.36,79300.0,20.3977,20.4246,20.3776,20.3776,79300.0
2010-11-15 12:00:00,30.37,30.4,30.33,30.34,36400.0,20.3843,20.4045,20.3575,20.3642,36400.0
2010-11-15 12:10:00,30.33,30.36,30.28,30.35,41300.0,20.3575,20.3776,20.3239,20.3709,41300.0
2010-11-15 12:20:00,30.35,30.38,30.34,30.37,50400.0,20.3709,20.391,20.3642,20.3843,50400.0
2010-11-15 12:30:00,30.38,30.42,30.35,30.41,60200.0,20.391,20.4179,20.3709,20.4112,60200.0
2010-11-15 12:40:00,30.42,30.43,30.39,30.41,49200.0,20.4179,20.4246,20.3977,20.4112,49200.0
2010-11-15 12:50:00,30.41,30.48,30.4,30.45,60600.0,20.4112,20.4582,20.4045,20.438,60600.0
2010-11-15 13:00:00,30.45,30.48,30.42,30.48,107600.0,20.438,20.4582,20.4179,20.4582,107600.0
2010-11-15 13:10:00,30.47,30.47,30.42,30.47,47000.0,20.4514,20.4514,20.4179,20.4514,47000.0
2010-11-15 13:20:00,30.47,30.51,30.45,30.46,64700.0,20.4514,20.4783,20.438,20.4447,64700.0
2010-11-15 13:30:00,30.46,30.48,30.42,30.43,118200.0,20.4447,20.4582,20.4179,20.4246,118200.0
2010-11-15 13:40:00,30.43,30.44,30.38,30.39,50100.0,20.4246,20.4313,20.391,20.3977,50100.0
2010-11-15 13:50:00,30.39,30.42,30.37,30.37,85100.0,20.3977,20.4179,20.3843,20.3843,85100.0
2010-11-15 14:00:00,30.37,30.43,30.37,30.39,109300.0,20.3843,20.4246,20.3843,20.3977,109300.0
2010-11-15 14:10:00,30.38,30.39,30.33,30.34,77500.0,20.391,20.3977,20.3575,20.3642,77500.0
2010-11-15 14:20:00,30.34,30.37,30.32,30.33,166600.0,20.3642,20.3843,20.3508,20.3575,166600.0
2010-11-15 14:30:00,30.33,30.36,30.29,30.35,107600.0,20.3575,20.3776,20.3306,20.3709,107600.0
2010-11-15 14:40:00,30.35,30.4,30.35,30.36,79400.0,20.3709,20.4045,20.3709,20.3776,79400.0
2010-11-15 14:50:00,30.37,30.37,30.31,30.31,58100.0,20.3843,20.3843,20.344,20.344,58100.0
2010-11-15 15:00:00,30.32,30.33,30.29,30.3,52200.0,20.3508,20.3575,20.3306,20.3373,52200.0
2010-11-15 15:10:00,30.31,30.31,30.21,30.22,96000.0,20.344,20.344,20.2769,20.2836,96000.0
2010-11-15 15:20:00,30.22,30.3,30.22,30.28,139100.0,20.2836,20.3373,20.2836,20.3239,139100.0
2010-11-15 15:30:00,30.28,30.29,30.25,30.25,98600.0,20.3239,20.3306,20.3038,20.3038,98600.0
2010-11-15 15:40:00,30.25,30.26,30.18,30.18,149600.0,20.3038,20.3105,20.2568,20.2568,149600.0
2010-11-15 15:50:00,30.19,30.22,30.16,30.2,278900.0,20.2635,20.2836,20.2434,20.2702,278900.0
2010-11-16 09:30:00,29.97,30.19,29.85,29.94,209000.0,20.2178,20.3663,20.1369,20.1976,209000.0
2010-11-16 09:40:00,29.94,30.05,29.87,29.88,124700.0,20.1976,20.2718,20.1504,20.1571,124700.0
2010-11-16 09:50:00,29.87,29.94,29.85,29.92,123100.0,20.1504,20.1976,20.1369,20.1841,123100.0
2010-11-16 10:00:00,29.91,29.92,29.86,29.89,87100.0,20.1774,20.1841,20.1436,20.1639,87100.0
2010-11-16 10:10:00,29.89,29.97,29.89,29.92,76000.0,20.1639,20.2178,20.1639,20.1841,76000.0
2010-11-16 10:20:00,29.93,29.96,29.9,29.94,72000.0,20.1909,20.2111,20.1706,20.1976,72000.0
2010-11-16 10:30:00,29.95,29.95,29.86,29.87,105900.0,20.2044,20.2044,20.1436,20.1504,105900.0
2010-11-16 10:40:00,29.88,29.93,29.86,29.92,59300.0,20.1571,20.1909,20.1436,20.1841,59300.0
2010-11-16 10:50:00,29.91,29.96,29.86,29.9,66000.0,20.1774,20.2111,20.1436,20.1706,66000.0
2010-11-16 11:00:00,29.9,29.91,29.78,29.79,167400.0,20.1706,20.1774,20.0897,20.0964,167400.0
2010-11-16 11:10:00,29.8,29.82,29.71,29.72,97800.0,20.1032,20.1167,20.0425,20.0492,97800.0
2010-11-16 11:20:00,29.71,29.76,29.65,29.67,227500.0,20.0425,20.0762,20.002,20.0155,227500.0
2010-11-16 11:30:00,29.67,29.68,29.55,29.57,220200.0,20.0155,20.0222,19.9345,19.948,220200.0
2010-11-16 11:40:00,29.57,29.57,29.37,29.52,371000.0,19.948,19.948,19.8131,19.9143,371000.0
2010-11-16 11:50:00,29.52,29.53,29.45,29.51,92000.0,19.9143,19.921,19.8671,19.9075,92000.0
2010-11-16 12:00:00,29.52,29.6,29.51,29.56,95300.0,19.9143,19.9682,19.9075,19.9413,95300.0
2010-11-16 12:10:00,29.57,29.61,29.48,29.59,146300.0,19.948,19.975,19.8873,19.9615,146300.0
2010-11-16 12:20:00,29.6,29.63,29.57,29.59,68100.0,19.9682,19.9885,19.948,19.9615,68100.0
2010-11-16 12:30:00,29.6,29.62,29.54,29.55,93100.0,19.9682,19.9817,19.9278,19.9345,93100.0
2010-11-16 12:40:00,29.56,29.59,29.52,29.55,39400.0,19.9413,19.9615,19.9143,19.9345,39400.0
2010-11-16 12:50:00,29.55,29.59,29.53,29.56,81400.0,19.9345,19.9615,19.921,19.9413,81400.0
2010-11-16 13:00:00,29.56,29.57,29.55,29.56,38800.0,19.9413,19.948,19.9345,19.9413,38800.0
2010-11-16 13:10:00,29.56,29.58,29.51,29.53,89700.0,19.9413,19.9548,19.9075,19.921,89700.0
2010-11-16 13:20:00,29.53,29.57,29.51,29.56,41900.0,19.921,19.948,19.9075,19.9413,41900.0
2010-11-16 13:30:00,29.56,29.57,29.5,29.53,65400.0,19.9413,19.948,19.9008,19.921,65400.0
2010-11-16 13:40:00,29.52,29.54,29.5,29.53,111500.0,19.9143,19.9278,19.9008,19.921,111500.0
2010-11-16 13:50:00,29.53,29.65,29.52,29.63,86600.0,19.921,20.002,19.9143,19.9885,86600.0
2010-11-16 14:00:00,29.63,29.69,29.62,29.67,136700.0,19.9885,20.029,19.9817,20.0155,136700.0
2010-11-16 14:10:00,29.67,29.69,29.62,29.63,52500.0,20.0155,20.029,19.9817,19.9885,52500.0
2010-11-16 14:20:00,29.63,29.67,29.55,29.6,112700.0,19.9885,20.0155,19.9345,19.9682,112700.0
2010-11-16 14:30:00,29.59,29.61,29.54,29.54,81500.0,19.9615,19.975,19.9278,19.9278,81500.0
2010-11-16 14:40:00,29.54,29.62,29.52,29.61,157400.0,19.9278,19.9817,19.9143,19.975,157400.0
2010-11-16 14:50:00,29.62,29.62,29.56,29.56,78100.0,19.9817,19.9817,19.9413,19.9413,78100.0
2010-11-16 15:00:00,29.57,29.57,29.5,29.53,96300.0,19.948,19.948,19.9008,19.921,96300.0
2010-11-16 15:10:00,29.53,29.54,29.44,29.51,139300.0,19.921,19.9278,19.8603,19.9075,139300.0
2010-11-16 15:20:00,29.51,29.56,29.49,29.5,93800.0,19.9075,19.9413,19.894,19.9008,93800.0
2010-11-16 15:30:00,29.49,29.54,29.47,29.52,154400.0,19.894,19.9278,19.8805,19.9143,154400.0
2010-11-16 15:40:00,29.52,29.58,29.51,29.56,149600.0,19.9143,19.9548,19.9075,19.9413,149600.0
2010-11-16 15:50:00,29.55,29.64,29.53,29.58,401600.0,19.9345,19.9952,19.921,19.9548,401600.0
2010-11-17 09:30:00,29.53,29.58,29.41,29.42,162300.0,19.921,19.9548,19.8401,19.8468,162300.0
2010-11-17 09:40:00,29.41,29.47,29.36,29.46,227200.0,19.8401,19.8805,19.8063,19.8738,227200.0
2010-11-17 09:50:00,29.46,29.56,29.46,29.48,126100.0,19.8738,19.9413,19.8738,19.8873,126100.0
2010-11-17 10:00:00,29.48,29.58,29.48,29.56,123100.0,19.8873,19.9548,19.8873,19.9413,123100.0
2010-11-17 10:10:00,29.56,29.62,29.52,29.61,124100.0,19.9413,19.9817,19.9143,19.975,124100.0
2010-11-17 10:20:00,29.61,29.67,29.59,29.61,101400.0,19.975,20.0155,19.9615,19.975,101400.0
2010-11-17 10:30:00,29.61,29.62,29.57,29.61,85300.0,19.975,19.9817,19.948,19.975,85300.0
2010-11-17 10:40:00,29.6,29.61,29.58,29.6,88000.0,19.9682,19.975,19.9548,19.9682,88000.0
2010-11-17 10:50:00,29.6,29.62,29.55,29.59,128600.0,19.9682,19.9817,19.9345,19.9615,128600.0
2010-11-17 11:00:00,29.59,29.62,29.57,29.61,127800.0,19.9615,19.9817,19.948,19.975,127800.0
2010-11-17 11:10:00,29.62,29.65,29.59,29.64,101700.0,19.9817,20.002,19.9615,19.9952,101700.0
2010-11-17 11:20:00,29.64,29.64,29.61,29.64,54100.0,19.9952,19.9952,19.975,19.9952,54100.0
2010-11-17 11:30:00,29.64,29.74,29.61,29.72,170400.0,19.9952,20.0627,19.975,20.0492,170400.0
2010-11-17 11:40:00,29.72,29.75,29.66,29.7,95300.0,20.0492,20.0694,20.0087,20.0357,95300.0
2010-11-17 11:50:00,29.69,29.75,29.69,29.7,51200.0,20.029,20.0694,20.029,20.0357,51200.0
2010-11-17 12:00:00,29.7,29.81,29.7,29.73,131000.0,20.0357,20.1099,20.0357,20.0559,131000.0
2010-11-17 12:10:00,29.73,29.79,29.73,29.78,74200.0,20.0559,20.0964,20.0559,20.0897,74200.0
2010-11-17 12:20:00,29.77,29.8,29.76,29.77,49500.0,20.0829,20.1032,20.0762,20.0829,49500.0
2010-11-17 12:30:00,29.76,29.76,29.67,29.67,88900.0,20.0762,20.0762,20.0155,20.0155,88900.0
2010-11-17 12:40:00,29.66,29.67,29.64,29.65,33900.0,20.0087,20.0155,19.9952,20.002,33900.0
2010-11-17 12:50:00,29.64,29.66,29.62,29.66,66300.0,19.9952,20.0087,19.9817,20.0087,66300.0
2010-11-17 13:00:00,29.65,29.69,29.63,29.69,37500.0,20.002,20.029,19.9885,20.029,37500.0
2010-11-17 13:10:00,29.68,29.76,29.68,29.74,79500.0,20.0222,20.0762,20.0222,20.0627,79500.0
2010-11-17 13:20:00,29.73,29.74,29.69,29.72,54200.0,20.0559,20.0627,20.029,20.0492,54200.0
2010-11-17 13:30:00,29.73,29.74,29.65,29.66,35100.0,20.0559,20.0627,20.002,20.0087,35100.0
2010-11-17 13:40:00,29.66,29.66,29.61,29.65,57900.0,20.0087,20.0087,19.975,20.002,57900.0
2010-11-17 13:50:00,29.65,29.67,29.62,29.64,40200.0,20.002,20.0155,19.9817,19.9952,40200.0
2010-11-17 14:00:00,29.65,29.66,29.6,29.61,40400.0,20.002,20.0087,19.9682,19.975,40400.0
2010-11-17 14:10:00,29.61,29.61,29.6,29.61,19100.0,19.975,19.975,19.9682,19.975,19100.0
2010-11-17 14:20:00,29.61,29.61,29.57,29.57,88500.0,19.975,19.975,19.948,19.948,88500.0
2010-11-17 14:30:00,29.58,29.59,29.55,29.58,56500.0,19.9548,19.9615,19.9345,19.9548,56500.0
2010-11-17 14:40:00,29.58,29.6,29.57,29.58,64900.0,19.9548,19.9682,19.948,19.9548,64900.0
2010-11-17 14:50:00,29.57,29.64,29.56,29.63,84500.0,19.948,19.9952,19.9413,19.9885,84500.0
2010-11-17 15:00:00,29.63,29.64,29.57,29.59,155300.0,19.9885,19.9952,19.948,19.9615,155300.0
2010-11-17 15:10:00,29.59,29.62,29.59,29.59,58700.0,19.9615,19.9817,19.9615,19.9615,58700.0
2010-11-17 15:20:00,29.6,29.6,29.54,29.56,104300.0,19.9682,19.9682,19.9278,19.9413,104300.0
2010-11-17 15:30:00,29.56,29.59,29.55,29.56,99000.0,19.9413,19.9615,19.9345,19.9413,99000.0
2010-11-17 15:40:00,29.55,29.57,29.5,29.56,267800.0,19.9345,19.948,19.9008,19.9413,267800.0
2010-11-17 15:50:00,29.57,29.57,29.52,29.53,274700.0,19.948,19.948,19.9143,19.921,274700.0
2010-11-18 09:30:00,29.83,29.92,29.7,29.8,156900.0,20.1234,20.1841,20.0357,20.1032,156900.0
2010-11-18 09:40:00,29.8,29.81,29.61,29.72,82000.0,20.1032,20.1099,19.975,20.0492,82000.0
2010-11-18 09:50:00,29.72,29.72,29.54,29.6,85400.0,20.0492,20.0492,19.9278,19.9682,85400.0
2010-11-18 10:00:00,29.61,29.87,29.6,29.84,139800.0,19.975,20.1504,19.9682,20.1301,139800.0
2010-11-18 10:10:00,29.84,29.97,29.84,29.9,203900.0,20.1301,20.2178,20.1301,20.1706,203900.0
2010-11-18 10:20:00,29.9,29.97,29.86,29.92,134100.0,20.1706,20.2178,20.1436,20.1841,134100.0
2010-11-18 10:30:00,29.91,29.97,29.89,29.95,69800.0,20.1774,20.2178,20.1639,20.2044,69800.0
2010-11-18 10:40:00,29.95,29.97,29.87,29.96,157900.0,20.2044,20.2178,20.1504,20.2111,157900.0
2010-11-18 10:50:00,29.95,29.99,29.88,29.98,128800.0,20.2044,20.2313,20.1571,20.2246,128800.0
2010-11-18 11:00:00,29.98,30.02,29.93,29.96,67000.0,20.2246,20.2516,20.1909,20.2111,67000.0
2010-11-18 11:10:00,29.95,29.97,29.89,29.89,92400.0,20.2044,20.2178,20.1639,20.1639,92400.0
2010-11-18 11:20:00,29.89,29.9,29.81,29.81,44000.0,20.1639,20.1706,20.1099,20.1099,44000.0
2010-11-18 11:30:00,29.82,29.83,29.76,29.77,55200.0,20.1167,20.1234,20.0762,20.0829,55200.0
2010-11-18 11:40:00,29.77,29.81,29.75,29.78,64000.0,20.0829,20.1099,20.0694,20.0897,64000.0
2010-11-18 11:50:00,29.78,29.82,29.77,29.8,56900.0,20.0897,20.1167,20.0829,20.1032,56900.0
2010-11-18 12:00:00,29.79,29.84,29.78,29.82,32200.0,20.0964,20.1301,20.0897,20.1167,32200.0
2010-11-18 12:10:00,29.82,29.82,29.76,29.79,44300.0,20.1167,20.1167,20.0762,20.0964,44300.0
2010-11-18 12:20:00,29.78,29.86,29.78,29.86,99900.0,20.0897,20.1436,20.0897,20.1436,99900.0
2010-11-18 12:30:00,29.87,29.87,29.8,29.82,38300.0,20.1504,20.1504,20.1032,20.1167,38300.0
2010-11-18 12:40:00,29.82,29.83,29.8,29.81,59300.0,20.1167,20.1234,20.1032,20.1099,59300.0
2010-11-18 12:50:00,29.82,29.83,29.78,29.8,79200.0,20.1167,20.1234,20.0897,20.1032,79200.0
2010-11-18 13:00:00,29.81,29.84,29.81,29.82,73500.0,20.1099,20.1301,20.1099,20.1167,73500.0
2010-11-18 13:10:00,29.82,29.84,29.77,29.78,77000.0,20.1167,20.1301,20.0829,20.0897,77000.0
2010-11-18 13:20:00,29.78,29.79,29.76,29.79,75700.0,20.0897,20.0964,20.0762,20.0964,75700.0
2010-11-18 13:30:00,29.79,29.79,29.76,29.77,41600.0,20.0964,20.0964,20.0762,20.0829,41600.0
2010-11-18 13:40:00,29.78,29.82,29.77,29.79,35600.0,20.0897,20.1167,20.0829,20.0964,35600.0
2010-11-18 13:50:00,29.79,29.79,29.7,29.7,90200.0,20.0964,20.0964,20.0357,20.0357,90200.0
2010-11-18 14:00:00,29.7,29.73,29.68,29.69,144200.0,20.0357,20.0559,20.0222,20.029,144200.0
2010-11-18 14:10:00,29.68,29.73,29.68,29.72,79900.0,20.0222,20.0559,20.0222,20.0492,79900.0
2010-11-18 14:20:00,29.72,29.73,29.71,29.71,84500.0,20.0492,20.0559,20.0425,20.0425,84500.0
2010-11-18 14:30:00,29.71,29.79,29.71,29.78,55000.0,20.0425,20.0964,20.0425,20.0897,55000.0
2010-11-18 14:40:00,29.78,29.82,29.77,29.8,55400.0,20.0897,20.1167,20.0829,20.1032,55400.0
2010-11-18 14:50:00,29.8,29.81,29.78,29.78,98300.0,20.1032,20.1099,20.0897,20.0897,98300.0
2010-11-18 15:00:00,29.78,29.81,29.78,29.79,78200.0,20.0897,20.1099,20.0897,20.0964,78200.0
2010-11-18 15:10:00,29.78,29.79,29.76,29.76,72900.0,20.0897,20.0964,20.0762,20.0762,72900.0
2010-11-18 15:20:00,29.76,29.79,29.75,29.76,88000.0,20.0762,20.0964,20.0694,20.0762,88000.0
2010-11-18 15:30:00,29.77,29.81,29.76,29.76,212300.0,20.0829,20.1099,20.0762,20.0762,212300.0
2010-11-18 15:40:00,29.77,29.78,29.76,29.77,139500.0,20.0829,20.0897,20.0762,20.0829,139500.0
2010-11-18 15:50:00,29.77,29.79,29.75,29.77,286900.0,20.0829,20.0964,20.0694,20.0829,286900.0
2010-11-19 09:30:00,29.82,29.87,29.72,29.75,724900.0,20.1167,20.1504,20.0492,20.0694,724900.0
2010-11-19 09:40:00,29.75,29.76,29.62,29.64,67000.0,20.0694,20.0762,19.9817,19.9952,67000.0
2010-11-19 09:50:00,29.65,29.71,29.62,29.71,61700.0,20.002,20.0425,19.9817,20.0425,61700.0
2010-11-19 10:00:00,29.71,29.78,29.67,29.78,100700.0,20.0425,20.0897,20.0155,20.0897,100700.0
2010-11-19 10:10:00,29.78,29.83,29.75,29.79,83100.0,20.0897,20.1234,20.0694,20.0964,83100.0
2010-11-19 10:20:00,29.8,29.8,29.69,29.71,183100.0,20.1032,20.1032,20.029,20.0425,183100.0
2010-11-19 10:30:00,29.71,29.8,29.69,29.76,74900.0,20.0425,20.1032,20.029,20.0762,74900.0
2010-11-19 10:40:00,29.75,29.87,29.75,29.83,136700.0,20.0694,20.1504,20.0694,20.1234,136700.0
2010-11-19 10:50:00,29.83,29.84,29.68,29.69,38000.0,20.1234,20.1301,20.0222,20.029,38000.0
2010-11-19 11:00:00,29.68,29.73,29.65,29.73,53600.0,20.0222,20.0559,20.002,20.0559,53600.0
2010-11-19 11:10:00,29.72,29.76,29.68,29.75,37300.0,20.0492,20.0762,20.0222,20.0694,37300.0
2010-11-19 11:20:00,29.74,29.76,29.66,29.73,81600.0,20.0627,20.0762,20.0087,20.0559,81600.0
2010-11-19 11:30:00,29.74,29.75,29.69,29.69,43800.0,20.0627,20.0694,20.029,20.029,43800.0
2010-11-19 11:40:00,29.69,29.72,29.66,29.67,25500.0,20.029,20.0492,20.0087,20.0155,25500.0
2010-11-19 11:50:00,29.67,29.71,29.65,29.66,108400.0,20.0155,20.0425,20.002,20.0087,108400.0
2010-11-19 12:00:00,29.66,29.71,29.65,29.7,31600.0,20.0087,20.0425,20.002,20.0357,31600.0
2010-11-19 12:10:00,29.71,29.71,29.68,29.7,44900.0,20.0425,20.0425,20.0222,20.0357,44900.0
2010-11-19 12:20:00,29.71,29.75,29.67,29.73,63300.0,20.0425,20.0694,20.0155,20.0559,63300.0
2010-11-19 12:30:00,29.73,29.73,29.69,29.7,68400.0,20.0559,20.0559,20.029,20.0357,68400.0
2010-11-19 12:40:00,29.71,29.72,29.69,29.7,33500.0,20.0425,20.0492,20.029,20.0357,33500.0
2010-11-19 12:50:00,29.7,29.71,29.68,29.69,42100.0,20.0357,20.0425,20.0222,20.029,42100.0
2010-11-19 13:00:00,29.69,29.76,29.68,29.76,74100.0,20.029,20.0762,20.0222,20.0762,74100.0
2010-11-19 13:10:00,29.76,29.8,29.76,29.77,63500.0,20.0762,20.1032,20.0762,20.0829,63500.0
2010-11-19 13:20:00,29.77,29.77,29.7,29.74,92200.0,20.0829,20.0829,20.0357,20.0627,92200.0
2010-11-19 13:30:00,29.74,29.76,29.7,29.7,92800.0,20.0627,20.0762,20.0357,20.0357,92800.0
2010-11-19 13:40:00,29.71,29.71,29.69,29.7,37700.0,20.0425,20.0425,20.029,20.0357,37700.0
2010-11-19 13:50:00,29.7,29.72,29.66,29.67,71000.0,20.0357,20.0492,20.0087,20.0155,71000.0
2010-11-19 14:00:00,29.68,29.69,29.66,29.68,71200.0,20.0222,20.029,20.0087,20.0222,71200.0
2010-11-19 14:10:00,29.68,29.68,29.64,29.64,76500.0,20.0222,20.0222,19.9952,19.9952,76500.0
2010-11-19 14:20:00,29.64,29.66,29.64,29.64,35500.0,19.9952,20.0087,19.9952,19.9952,35500.0
2010-11-19 14:30:00,29.65,29.66,29.64,29.66,33600.0,20.002,20.0087,19.9952,20.0087,33600.0
2010-11-19 14:40:00,29.66,29.66,29.65,29.66,73000.0,20.0087,20.0087,20.002,20.0087,73000.0
2010-11-19 14:50:00,29.66,29.67,29.65,29.66,47900.0,20.0087,20.0155,20.002,20.0087,47900.0
2010-11-19 15:00:00,29.67,29.68,29.66,29.67,50800.0,20.0155,20.0222,20.0087,20.0155,50800.0
2010-11-19 15:10:00,29.68,29.68,29.65,29.67,65100.0,20.0222,20.0222,20.002,20.0155,65100.0
2010-11-19 15:20:00,29.67,29.67,29.65,29.67,61800.0,20.0155,20.0155,20.002,20.0155,61800.0
2010-11-19 15:30:00,29.67,29.68,29.65,29.68,129300.0,20.0155,20.0222,20.002,20.0222,129300.0
2010-11-19 15:40:00,29.68,29.68,29.64,29.65,272100.0,20.0222,20.0222,19.9952,20.002,272100.0
2010-11-19 15:50:00,29.65,29.68,29.65,29.67,321300.0,20.002,20.0222,20.002,20.0155,321300.0
2010-11-22 09:30:00,29.6,29.7,29.56,29.57,242700.0,19.9682,20.0357,19.9413,19.948,242700.0
2010-11-22 09:40:00,29.57,29.77,29.53,29.76,158100.0,19.948,20.0829,19.921,20.0762,158100.0
2010-11-22 09:50:00,29.77,29.8,29.7,29.74,162300.0,20.0829,20.1032,20.0357,20.0627,162300.0
2010-11-22 10:00:00,29.74,29.8,29.71,29.73,290000.0,20.0627,20.1032,20.0425,20.0559,290000.0
2010-11-22 10:10:00,29.74,29.75,29.72,29.74,80900.0,20.0627,20.0694,20.0492,20.0627,80900.0
2010-11-22 10:20:00,29.75,29.75,29.66,29.66,122100.0,20.0694,20.0694,20.0087,20.0087,122100.0
2010-11-22 10:30:00,29.65,29.65,29.49,29.62,152000.0,20.002,20.002,19.894,19.9817,152000.0
2010-11-22 10:40:00,29.61,29.63,29.55,29.62,59500.0,19.975,19.9885,19.9345,19.9817,59500.0
2010-11-22 10:50:00,29.63,29.72,29.63,29.64,87500.0,19.9885,20.0492,19.9885,19.9952,87500.0
2010-11-22 11:00:00,29.64,29.68,29.59,29.68,70900.0,19.9952,20.0222,19.9615,20.0222,70900.0
2010-11-22 11:10:00,29.67,29.7,29.65,29.67,42100.0,20.0155,20.0357,20.002,20.0155,42100.0
2010-11-22 11:20:00,29.68,29.68,29.6,29.62,37500.0,20.0222,20.0222,19.9682,19.9817,37500.0
2010-11-22 11:30:00,29.62,29.64,29.58,29.64,56200.0,19.9817,19.9952,19.9548,19.9952,56200.0
2010-11-22 11:40:00,29.64,29.66,29.62,29.64,50900.0,19.9952,20.0087,19.9817,19.9952,50900.0
2010-11-22 11:50:00,29.64,29.67,29.61,29.64,44400.0,19.9952,20.0155,19.975,19.9952,44400.0
2010-11-22 12:00:00,29.64,29.64,29.56,29.58,44700.0,19.9952,19.9952,19.9413,19.9548,44700.0
2010-11-22 12:10:00,29.58,29.62,29.58,29.62,19000.0,19.9548,19.9817,19.9548,19.9817,19000.0
2010-11-22 12:20:00,29.62,29.62,29.58,29.59,135200.0,19.9817,19.9817,19.9548,19.9615,135200.0
2010-11-22 12:30:00,29.58,29.58,29.53,29.55,57100.0,19.9548,19.9548,19.921,19.9345,57100.0
2010-11-22 12:40:00,29.55,29.58,29.52,29.53,32200.0,19.9345,19.9548,19.9143,19.921,32200.0
2010-11-22 12:50:00,29.53,29.59,29.53,29.58,34700.0,19.921,19.9615,19.921,19.9548,34700.0
2010-11-22 13:00:00,29.59,29.62,29.55,29.62,52200.0,19.9615,19.9817,19.9345,19.9817,52200.0
2010-11-22 13:10:00,29.62,29.66,29.62,29.62,66500.0,19.9817,20.0087,19.9817,19.9817,66500.0
2010-11-22 13:20:00,29.62,29.64,29.61,29.63,22200.0,19.9817,19.9952,19.975,19.9885,22200.0
2010-11-22 13:30:00,29.63,29.68,29.63,29.66,57900.0,19.9885,20.0222,19.9885,20.0087,57900.0
2010-11-22 13:40:00,29.66,29.67,29.6,29.62,40000.0,20.0087,20.0155,19.9682,19.9817,40000.0
2010-11-22 13:50:00,29.62,29.66,29.62,29.64,46200.0,19.9817,20.0087,19.9817,19.9952,46200.0
2010-11-22 14:00:00,29.64,29.67,29.61,29.63,94500.0,19.9952,20.0155,19.975,19.9885,94500.0
2010-11-22 14:10:00,29.63,29.65,29.62,29.65,73600.0,19.9885,20.002,19.9817,20.002,73600.0
2010-11-22 14:20:00,29.65,29.65,29.58,29.59,48500.0,20.002,20.002,19.9548,19.9615,48500.0
2010-11-22 14:30:00,29.59,29.64,29.58,29.63,34500.0,19.9615,19.9952,19.9548,19.9885,34500.0
2010-11-22 14:40:00,29.62,29.68,29.6,29.67,66400.0,19.9817,20.0222,19.9682,20.0155,66400.0
2010-11-22 14:50:00,29.67,29.67,29.61,29.61,130300.0,20.0155,20.0155,19.975,19.975,130300.0
2010-11-22 15:00:00,29.62,29.67,29.61,29.65,67900.0,19.9817,20.0155,19.975,20.002,67900.0
2010-11-22 15:10:00,29.65,29.66,29.62,29.65,60000.0,20.002,20.0087,19.9817,20.002,60000.0
2010-11-22 15:20:00,29.65,29.69,29.65,29.68,46400.0,20.002,20.029,20.002,20.0222,46400.0
2010-11-22 15:30:00,29.69,29.69,29.64,29.67,167200.0,20.029,20.029,19.9952,20.0155,167200.0
2010-11-22 15:40:00,29.67,29.7,29.67,29.68,183300.0,20.0155,20.0357,20.0155,20.0222,183300.0
2010-11-22 15:50:00,29.68,29.73,29.67,29.68,309700.0,20.0222,20.0559,20.0155,20.0222,309700.0
2010-11-23 09:30:00,29.46,29.5,29.38,29.48,233400.0,19.8738,19.9008,19.8198,19.8873,233400.0
2010-11-23 09:40:00,29.47,29.51,29.37,29.37,188300.0,19.8805,19.9075,19.8131,19.8131,188300.0
2010-11-23 09:50:00,29.36,29.36,29.17,29.21,175600.0,19.8063,19.8063,19.6782,19.7051,175600.0
2010-11-23 10:00:00,29.22,29.28,29.21,29.28,129300.0,19.7119,19.7524,19.7051,19.7524,129300.0
2010-11-23 10:10:00,29.28,29.31,29.22,29.3,141200.0,19.7524,19.7726,19.7119,19.7659,141200.0
2010-11-23 10:20:00,29.3,29.35,29.23,29.28,148000.0,19.7659,19.7996,19.7186,19.7524,148000.0
2010-11-23 10:30:00,29.28,29.31,29.2,29.31,67800.0,19.7524,19.7726,19.6984,19.7726,67800.0
2010-11-23 10:40:00,29.31,29.35,29.27,29.28,74000.0,19.7726,19.7996,19.7456,19.7524,74000.0
2010-11-23 10:50:00,29.29,29.29,29.21,29.26,58400.0,19.7591,19.7591,19.7051,19.7389,58400.0
2010-11-23 11:00:00,29.26,29.26,29.2,29.25,126700.0,19.7389,19.7389,19.6984,19.7321,126700.0
2010-11-23 11:10:00,29.26,29.26,29.17,29.17,87800.0,19.7389,19.7389,19.6782,19.6782,87800.0
2010-11-23 11:20:00,29.18,29.21,29.12,29.12,122300.0,19.6849,19.7051,19.6444,19.6444,122300.0
2010-11-23 11:30:00,29.13,29.15,29.12,29.15,61700.0,19.6512,19.6647,19.6444,19.6647,61700.0
2010-11-23 11:40:00,29.15,29.15,29.11,29.13,45900.0,19.6647,19.6647,19.6377,19.6512,45900.0
2010-11-23 11:50:00,29.13,29.15,29.12,29.14,76200.0,19.6512,19.6647,19.6444,19.6579,76200.0
2010-11-23 12:00:00,29.14,29.16,29.11,29.16,90400.0,19.6579,19.6714,19.6377,19.6714,90400.0
2010-11-23 12:10:00,29.17,29.2,29.12,29.15,184600.0,19.6782,19.6984,19.6444,19.6647,184600.0
2010-11-23 12:20:00,29.16,29.2,29.14,29.19,89600.0,19.6714,19.6984,19.6579,19.6917,89600.0
2010-11-23 12:30:00,29.19,29.21,29.17,29.21,104900.0,19.6917,19.7051,19.6782,19.7051,104900.0
2010-11-23 12:40:00,29.21,29.23,29.19,29.2,107300.0,19.7051,19.7186,19.6917,19.6984,107300.0
2010-11-23 12:50:00,29.19,29.21,29.17,29.18,76900.0,19.6917,19.7051,19.6782,19.6849,76900.0
2010-11-23 13:00:00,29.19,29.22,29.16,29.16,76900.0,19.6917,19.7119,19.6714,19.6714,76900.0
2010-11-23 13:10:00,29.16,29.2,29.14,29.15,58800.0,19.6714,19.6984,19.6579,19.6647,58800.0
2010-11-23 13:20:00,29.14,29.15,29.1,29.12,129300.0,19.6579,19.6647,19.6309,19.6444,129300.0
2010-11-23 13:30:00,29.13,29.15,29.11,29.15,95700.0,19.6512,19.6647,19.6377,19.6647,95700.0
2010-11-23 13:40:00,29.14,29.15,29.07,29.07,160200.0,19.6579,19.6647,19.6107,19.6107,160200.0
2010-11-23 13:50:00,29.08,29.11,29.07,29.09,79300.0,19.6175,19.6377,19.6107,19.6242,79300.0
2010-11-23 14:00:00,29.1,29.14,29.07,29.09,145700.0,19.6309,19.6579,19.6107,19.6242,145700.0
2010-11-23 14:10:00,29.1,29.12,29.07,29.08,110900.0,19.6309,19.6444,19.6107,19.6175,110900.0
2010-11-23 14:20:00,29.08,29.09,29.05,29.05,179400.0,19.6175,19.6242,19.5972,19.5972,179400.0
2010-11-23 14:30:00,29.06,29.06,29.02,29.05,82500.0,19.604,19.604,19.577,19.5972,82500.0
2010-11-23 14:40:00,29.05,29.06,29.01,29.01,163500.0,19.5972,19.604,19.5702,19.5702,163500.0
2010-11-23 14:50:00,29.02,29.07,29.01,29.01,123200.0,19.577,19.6107,19.5702,19.5702,123200.0
2010-11-23 15:00:00,29.02,29.06,29.01,29.06,155400.0,19.577,19.604,19.5702,19.604,155400.0
2010-11-23 15:10:00,29.06,29.13,29.05,29.07,171200.0,19.604,19.6512,19.5972,19.6107,171200.0
2010-11-23 15:20:00,29.07,29.08,29.05,29.07,75700.0,19.6107,19.6175,19.5972,19.6107,75700.0
2010-11-23 15:30:00,29.07,29.1,29.05,29.06,117500.0,19.6107,19.6309,19.5972,19.604,117500.0
2010-11-23 15:40:00,29.06,29.1,29.04,29.05,287800.0,19.604,19.6309,19.5905,19.5972,287800.0
2010-11-23 15:50:00,29.05,29.11,29.02,29.06,337300.0,19.5972,19.6377,19.577,19.604,337300.0
2010-11-24 09:30:00,29.32,29.32,29.12,29.23,217400.0,19.7794,19.7794,19.6444,19.7186,217400.0
2010-11-24 09:40:00,29.23,29.25,29.16,29.2,101400.0,19.7186,19.7321,19.6714,19.6984,101400.0
2010-11-24 09:50:00,29.21,29.24,29.16,29.18,92100.0,19.7051,19.7254,19.6714,19.6849,92100.0
2010-11-24 10:00:00,29.17,29.19,29.13,29.17,77900.0,19.6782,19.6917,19.6512,19.6782,77900.0
2010-11-24 10:10:00,29.18,29.23,29.16,29.22,49600.0,19.6849,19.7186,19.6714,19.7119,49600.0
2010-11-24 10:20:00,29.22,29.27,29.22,29.25,75200.0,19.7119,19.7456,19.7119,19.7321,75200.0
2010-11-24 10:30:00,29.25,29.29,29.23,29.28,118000.0,19.7321,19.7591,19.7186,19.7524,118000.0
2010-11-24 10:40:00,29.28,29.33,29.28,29.3,98500.0,19.7524,19.7861,19.7524,19.7659,98500.0
2010-11-24 10:50:00,29.3,29.3,29.18,29.2,116700.0,19.7659,19.7659,19.6849,19.6984,116700.0
2010-11-24 11:00:00,29.2,29.21,29.17,29.18,74700.0,19.6984,19.7051,19.6782,19.6849,74700.0
2010-11-24 11:10:00,29.18,29.19,29.18,29.19,36100.0,19.6849,19.6917,19.6849,19.6917,36100.0
2010-11-24 11:20:00,29.18,29.21,29.18,29.18,66800.0,19.6849,19.7051,19.6849,19.6849,66800.0
2010-11-24 11:30:00,29.19,29.21,29.18,29.21,67900.0,19.6917,19.7051,19.6849,19.7051,67900.0
2010-11-24 11:40:00,29.21,29.26,29.2,29.26,45900.0,19.7051,19.7389,19.6984,19.7389,45900.0
2010-11-24 11:50:00,29.26,29.3,29.26,29.3,67900.0,19.7389,19.7659,19.7389,19.7659,67900.0
2010-11-24 12:00:00,29.3,29.32,29.27,29.27,60900.0,19.7659,19.7794,19.7456,19.7456,60900.0
2010-11-24 12:10:00,29.28,29.3,29.25,29.29,39600.0,19.7524,19.7659,19.7321,19.7591,39600.0
2010-11-24 12:20:00,29.29,29.3,29.26,29.27,41900.0,19.7591,19.7659,19.7389,19.7456,41900.0
2010-11-24 12:30:00,29.27,29.28,29.26,29.28,24900.0,19.7456,19.7524,19.7389,19.7524,24900.0
2010-11-24 12:40:00,29.28,29.28,29.27,29.28,19800.0,19.7524,19.7524,19.7456,19.7524,19800.0
2010-11-24 12:50:00,29.28,29.32,29.27,29.3,74000.0,19.7524,19.7794,19.7456,19.7659,74000.0
2010-11-24 13:00:00,29.29,29.32,29.29,29.31,55600.0,19.7591,19.7794,19.7591,19.7726,55600.0
2010-11-24 13:10:00,29.31,29.36,29.31,29.35,70000.0,19.7726,19.8063,19.7726,19.7996,70000.0
2010-11-24 13:20:00,29.36,29.38,29.33,29.35,61500.0,19.8063,19.8198,19.7861,19.7996,61500.0
2010-11-24 13:30:00,29.35,29.37,29.35,29.35,30900.0,19.7996,19.8131,19.7996,19.7996,30900.0
2010-11-24 13:40:00,29.35,29.36,29.34,29.35,38300.0,19.7996,19.8063,19.7928,19.7996,38300.0
2010-11-24 13:50:00,29.35,29.37,29.34,29.37,28000.0,19.7996,19.8131,19.7928,19.8131,28000.0
2010-11-24 14:00:00,29.36,29.37,29.34,29.34,33700.0,19.8063,19.8131,19.7928,19.7928,33700.0
2010-11-24 14:10:00,29.35,29.35,29.32,29.33,47000.0,19.7996,19.7996,19.7794,19.7861,47000.0
2010-11-24 14:20:00,29.32,29.35,29.32,29.35,42800.0,19.7794,19.7996,19.7794,19.7996,42800.0
2010-11-24 14:30:00,29.35,29.36,29.34,29.36,26300.0,19.7996,19.8063,19.7928,19.8063,26300.0
2010-11-24 14:40:00,29.36,29.36,29.35,29.36,36200.0,19.8063,19.8063,19.7996,19.8063,36200.0
2010-11-24 14:50:00,29.35,29.36,29.33,29.36,70500.0,19.7996,19.8063,19.7861,19.8063,70500.0
2010-11-24 15:00:00,29.35,29.39,29.34,29.39,58500.0,19.7996,19.8266,19.7928,19.8266,58500.0
2010-11-24 15:10:00,29.39,29.42,29.39,29.4,127400.0,19.8266,19.8468,19.8266,19.8333,127400.0
2010-11-24 15:20:00,29.4,29.44,29.39,29.43,106900.0,19.8333,19.8603,19.8266,19.8536,106900.0
2010-11-24 15:30:00,29.43,29.45,29.41,29.43,126500.0,19.8536,19.8671,19.8401,19.8536,126500.0
2010-11-24 15:40:00,29.43,29.47,29.41,29.43,230100.0,19.8536,19.8805,19.8401,19.8536,230100.0
2010-11-24 15:50:00,29.42,29.48,29.41,29.47,371400.0,19.8468,19.8873,19.8401,19.8805,371400.0
2010-11-26 09:30:00,29.27,29.6,29.27,29.4,242200.0,19.7456,19.9682,19.7456,19.8333,242200.0
2010-11-26 09:40:00,29.4,29.4,29.31,29.32,105800.0,19.8333,19.8333,19.7726,19.7794,105800.0
2010-11-26 09:50:00,29.32,29.4,29.3,29.31,80900.0,19.7794,19.8333,19.7659,19.7726,80900.0
2010-11-26 10:00:00,29.31,29.36,29.3,29.36,87700.0,19.7726,19.8063,19.7659,19.8063,87700.0
2010-11-26 10:10:00,29.37,29.43,29.36,29.36,63200.0,19.8131,19.8536,19.8063,19.8063,63200.0
2010-11-26 10:20:00,29.36,29.36,29.33,29.33,38900.0,19.8063,19.8063,19.7861,19.7861,38900.0
2010-11-26 10:30:00,29.33,29.34,29.33,29.34,56400.0,19.7861,19.7928,19.7861,19.7928,56400.0
2010-11-26 10:40:00,29.34,29.38,29.34,29.38,84500.0,19.7928,19.8198,19.7928,19.8198,84500.0
2010-11-26 10:50:00,29.37,29.41,29.36,29.37,74000.0,19.8131,19.8401,19.8063,19.8131,74000.0
2010-11-26 11:00:00,29.38,29.45,29.37,29.45,83700.0,19.8198,19.8671,19.8131,19.8671,83700.0
2010-11-26 11:10:00,29.45,29.45,29.38,29.38,84600.0,19.8671,19.8671,19.8198,19.8198,84600.0
2010-11-26 11:20:00,29.38,29.39,29.34,29.36,78900.0,19.8198,19.8266,19.7928,19.8063,78900.0
2010-11-26 11:30:00,29.35,29.35,29.31,29.31,73700.0,19.7996,19.7996,19.7726,19.7726,73700.0
2010-11-26 11:40:00,29.31,29.32,29.27,29.27,66100.0,19.7726,19.7794,19.7456,19.7456,66100.0
2010-11-26 11:50:00,29.27,29.29,29.25,29.25,68400.0,19.7456,19.7591,19.7321,19.7321,68400.0
2010-11-26 12:00:00,29.26,29.3,29.25,29.3,96300.0,19.7389,19.7659,19.7321,19.7659,96300.0
2010-11-26 12:10:00,29.3,29.31,29.29,29.29,45500.0,19.7659,19.7726,19.7591,19.7591,45500.0
2010-11-26 12:20:00,29.29,29.29,29.21,29.22,107100.0,19.7591,19.7591,19.7051,19.7119,107100.0
2010-11-26 12:30:00,29.21,29.24,29.21,29.21,99500.0,19.7051,19.7254,19.7051,19.7051,99500.0
2010-11-26 12:40:00,29.21,29.28,29.21,29.23,133900.0,19.7051,19.7524,19.7051,19.7186,133900.0
2010-11-26 12:50:00,29.23,29.24,29.19,29.19,165900.0,19.7186,19.7254,19.6917,19.6917,165900.0
2010-11-29 09:30:00,28.87,29.1,28.64,28.89,423600.0,19.4758,19.6309,19.3206,19.4893,423600.0
2010-11-29 09:40:00,28.88,29.0,28.85,28.9,166500.0,19.4825,19.5635,19.4623,19.496,166500.0
2010-11-29 09:50:00,28.9,28.92,28.78,28.79,251400.0,19.496,19.5095,19.4151,19.4218,251400.0
2010-11-29 10:00:00,28.79,28.86,28.74,28.86,155300.0,19.4218,19.469,19.3881,19.469,155300.0
2010-11-29 10:10:00,28.87,28.88,28.82,28.87,176300.0,19.4758,19.4825,19.4421,19.4758,176300.0
2010-11-29 10:20:00,28.88,28.9,28.72,28.74,110700.0,19.4825,19.496,19.3746,19.3881,110700.0
2010-11-29 10:30:00,28.75,28.81,28.74,28.75,140200.0,19.3948,19.4353,19.3881,19.3948,140200.0
2010-11-29 10:40:00,28.75,28.8,28.71,28.72,107200.0,19.3948,19.4286,19.3678,19.3746,107200.0
2010-11-29 10:50:00,28.71,28.75,28.63,28.65,164900.0,19.3678,19.3948,19.3139,19.3274,164900.0
2010-11-29 11:00:00,28.66,28.67,28.61,28.66,174300.0,19.3341,19.3409,19.3004,19.3341,174300.0
2010-11-29 11:10:00,28.66,28.71,28.66,28.67,205300.0,19.3341,19.3678,19.3341,19.3409,205300.0
2010-11-29 11:20:00,28.67,28.69,28.65,28.66,174000.0,19.3409,19.3544,19.3274,19.3341,174000.0
2010-11-29 11:30:00,28.66,28.67,28.55,28.57,177100.0,19.3341,19.3409,19.2599,19.2734,177100.0
2010-11-29 11:40:00,28.57,28.6,28.54,28.55,156000.0,19.2734,19.2936,19.2532,19.2599,156000.0
2010-11-29 11:50:00,28.55,28.57,28.53,28.53,93700.0,19.2599,19.2734,19.2464,19.2464,93700.0
2010-11-29 12:00:00,28.54,28.58,28.53,28.57,76100.0,19.2532,19.2801,19.2464,19.2734,76100.0
2010-11-29 12:10:00,28.57,28.6,28.53,28.59,74900.0,19.2734,19.2936,19.2464,19.2869,74900.0
2010-11-29 12:20:00,28.59,28.62,28.58,28.58,114000.0,19.2869,19.3071,19.2801,19.2801,114000.0
2010-11-29 12:30:00,28.58,28.66,28.57,28.65,104700.0,19.2801,19.3341,19.2734,19.3274,104700.0
2010-11-29 12:40:00,28.66,28.67,28.64,28.66,77400.0,19.3341,19.3409,19.3206,19.3341,77400.0
2010-11-29 12:50:00,28.67,28.69,28.63,28.69,95600.0,19.3409,19.3544,19.3139,19.3544,95600.0
2010-11-29 13:00:00,28.69,28.72,28.63,28.65,136100.0,19.3544,19.3746,19.3139,19.3274,136100.0
2010-11-29 13:10:00,28.65,28.69,28.63,28.68,72400.0,19.3274,19.3544,19.3139,19.3476,72400.0
2010-11-29 13:20:00,28.68,28.78,28.68,28.76,178100.0,19.3476,19.4151,19.3476,19.4016,178100.0
2010-11-29 13:30:00,28.76,28.83,28.75,28.79,161800.0,19.4016,19.4488,19.3948,19.4218,161800.0
2010-11-29 13:40:00,28.79,28.84,28.77,28.83,104400.0,19.4218,19.4555,19.4083,19.4488,104400.0
2010-11-29 13:50:00,28.83,28.83,28.8,28.82,88700.0,19.4488,19.4488,19.4286,19.4421,88700.0
2010-11-29 14:00:00,28.82,28.86,28.78,28.78,120200.0,19.4421,19.469,19.4151,19.4151,120200.0
2010-11-29 14:10:00,28.78,28.79,28.73,28.76,76700.0,19.4151,19.4218,19.3813,19.4016,76700.0
2010-11-29 14:20:00,28.77,28.82,28.74,28.81,111100.0,19.4083,19.4421,19.3881,19.4353,111100.0
2010-11-29 14:30:00,28.81,28.9,28.81,28.89,109800.0,19.4353,19.496,19.4353,19.4893,109800.0
2010-11-29 14:40:00,28.88,28.91,28.84,28.91,132400.0,19.4825,19.5028,19.4555,19.5028,132400.0
2010-11-29 14:50:00,28.9,28.9,28.84,28.89,132800.0,19.496,19.496,19.4555,19.4893,132800.0
2010-11-29 15:00:00,28.9,28.9,28.85,28.85,91700.0,19.496,19.496,19.4623,19.4623,91700.0
2010-11-29 15:10:00,28.85,28.89,28.82,28.89,164900.0,19.4623,19.4893,19.4421,19.4893,164900.0
2010-11-29 15:20:00,28.88,28.89,28.84,28.87,173900.0,19.4825,19.4893,19.4555,19.4758,173900.0
2010-11-29 15:30:00,28.87,28.9,28.86,28.89,167300.0,19.4758,19.496,19.469,19.4893,167300.0
2010-11-29 15:40:00,28.9,28.95,28.89,28.93,248400.0,19.496,19.5298,19.4893,19.5163,248400.0
2010-11-29 15:50:00,28.94,28.94,28.89,28.89,277700.0,19.523,19.523,19.4893,19.4893,277700.0
2010-11-30 09:30:00,28.68,28.78,28.53,28.77,208700.0,19.3476,19.4151,19.2464,19.4083,208700.0
2010-11-30 09:40:00,28.78,28.88,28.69,28.79,231100.0,19.4151,19.4825,19.3544,19.4218,231100.0
2010-11-30 09:50:00,28.79,28.89,28.73,28.87,126300.0,19.4218,19.4893,19.3813,19.4758,126300.0
2010-11-30 10:00:00,28.87,28.91,28.81,28.89,156400.0,19.4758,19.5028,19.4353,19.4893,156400.0
2010-11-30 10:10:00,28.89,28.93,28.86,28.93,91500.0,19.4893,19.5163,19.469,19.5163,91500.0
2010-11-30 10:20:00,28.92,29.02,28.92,28.97,104800.0,19.5095,19.577,19.5095,19.5432,104800.0
2010-11-30 10:30:00,28.98,28.98,28.85,28.9,118000.0,19.55,19.55,19.4623,19.496,118000.0
2010-11-30 10:40:00,28.91,28.94,28.84,28.88,146000.0,19.5028,19.523,19.4555,19.4825,146000.0
2010-11-30 10:50:00,28.88,28.94,28.86,28.93,125500.0,19.4825,19.523,19.469,19.5163,125500.0
2010-11-30 11:00:00,28.93,28.98,28.92,28.95,114300.0,19.5163,19.55,19.5095,19.5298,114300.0
2010-11-30 11:10:00,28.95,28.97,28.94,28.96,96600.0,19.5298,19.5432,19.523,19.5365,96600.0
2010-11-30 11:20:00,28.96,28.97,28.91,28.91,103400.0,19.5365,19.5432,19.5028,19.5028,103400.0
2010-11-30 11:30:00,28.92,28.95,28.89,28.93,110800.0,19.5095,19.5298,19.4893,19.5163,110800.0
2010-11-30 11:40:00,28.93,28.98,28.91,28.95,86100.0,19.5163,19.55,19.5028,19.5298,86100.0
2010-11-30 11:50:00,28.96,29.06,28.95,29.03,110500.0,19.5365,19.604,19.5298,19.5837,110500.0
2010-11-30 12:00:00,29.03,29.03,29.0,29.0,69200.0,19.5837,19.5837,19.5635,19.5635,69200.0
2010-11-30 12:10:00,29.0,29.04,29.0,29.02,93400.0,19.5635,19.5905,19.5635,19.577,93400.0
2010-11-30 12:20:00,29.02,29.06,29.02,29.06,103700.0,19.577,19.604,19.577,19.604,103700.0
2010-11-30 12:30:00,29.05,29.13,29.05,29.1,128000.0,19.5972,19.6512,19.5972,19.6309,128000.0
2010-11-30 12:40:00,29.1,29.13,29.09,29.11,79400.0,19.6309,19.6512,19.6242,19.6377,79400.0
2010-11-30 12:50:00,29.11,29.11,29.09,29.09,53700.0,19.6377,19.6377,19.6242,19.6242,53700.0
2010-11-30 13:00:00,29.1,29.21,29.09,29.16,101100.0,19.6309,19.7051,19.6242,19.6714,101100.0
2010-11-30 13:10:00,29.15,29.16,29.08,29.1,107800.0,19.6647,19.6714,19.6175,19.6309,107800.0
2010-11-30 13:20:00,29.09,29.13,29.08,29.09,55200.0,19.6242,19.6512,19.6175,19.6242,55200.0
2010-11-30 13:30:00,29.08,29.1,29.08,29.1,37600.0,19.6175,19.6309,19.6175,19.6309,37600.0
2010-11-30 13:40:00,29.09,29.1,29.07,29.07,42000.0,19.6242,19.6309,19.6107,19.6107,42000.0
2010-11-30 13:50:00,29.08,29.08,29.05,29.06,63000.0,19.6175,19.6175,19.5972,19.604,63000.0
2010-11-30 14:00:00,29.06,29.08,29.06,29.08,90700.0,19.604,19.6175,19.604,19.6175,90700.0
2010-11-30 14:10:00,29.07,29.08,29.0,29.01,85000.0,19.6107,19.6175,19.5635,19.5702,85000.0
2010-11-30 14:20:00,29.0,29.01,28.93,28.97,155300.0,19.5635,19.5702,19.5163,19.5432,155300.0
2010-11-30 14:30:00,28.96,28.97,28.93,28.94,68200.0,19.5365,19.5432,19.5163,19.523,68200.0
2010-11-30 14:40:00,28.93,28.95,28.91,28.94,75600.0,19.5163,19.5298,19.5028,19.523,75600.0
2010-11-30 14:50:00,28.95,28.96,28.91,28.95,170300.0,19.5298,19.5365,19.5028,19.5298,170300.0
2010-11-30 15:00:00,28.96,29.0,28.93,28.99,128700.0,19.5365,19.5635,19.5163,19.5567,128700.0
2010-11-30 15:10:00,28.99,28.99,28.95,28.96,95200.0,19.5567,19.5567,19.5298,19.5365,95200.0
2010-11-30 15:20:00,28.96,29.02,28.95,29.02,110000.0,19.5365,19.577,19.5298,19.577,110000.0
2010-11-30 15:30:00,29.02,29.02,28.99,28.99,93500.0,19.577,19.577,19.5567,19.5567,93500.0
2010-11-30 15:40:00,29.0,29.0,28.94,28.97,205700.0,19.5635,19.5635,19.523,19.5432,205700.0
2010-11-30 15:50:00,28.97,29.01,28.93,28.97,460700.0,19.5432,19.5702,19.5163,19.5432,460700.0
2010-12-01 09:30:00,29.36,29.48,29.13,29.18,413400.0,19.8063,19.8873,19.6512,19.6849,413400.0
2010-12-01 09:40:00,29.15,29.17,29.01,29.01,257800.0,19.6647,19.6782,19.5702,19.5702,257800.0
2010-12-01 09:50:00,29.02,29.1,29.01,29.09,138400.0,19.577,19.6309,19.5702,19.6242,138400.0
2010-12-01 10:00:00,29.09,29.13,29.0,29.1,171200.0,19.6242,19.6512,19.5635,19.6309,171200.0
2010-12-01 10:10:00,29.09,29.19,29.09,29.14,157200.0,19.6242,19.6917,19.6242,19.6579,157200.0
2010-12-01 10:20:00,29.14,29.19,29.11,29.18,71600.0,19.6579,19.6917,19.6377,19.6849,71600.0
2010-12-01 10:30:00,29.17,29.25,29.17,29.23,91500.0,19.6782,19.7321,19.6782,19.7186,91500.0
2010-12-01 10:40:00,29.23,29.26,29.23,29.26,101000.0,19.7186,19.7389,19.7186,19.7389,101000.0
2010-12-01 10:50:00,29.26,29.28,29.24,29.25,142000.0,19.7389,19.7524,19.7254,19.7321,142000.0
2010-12-01 11:00:00,29.24,29.28,29.23,29.25,119200.0,19.7254,19.7524,19.7186,19.7321,119200.0
2010-12-01 11:10:00,29.25,29.25,29.17,29.18,73000.0,19.7321,19.7321,19.6782,19.6849,73000.0
2010-12-01 11:20:00,29.19,29.22,29.18,29.22,92200.0,19.6917,19.7119,19.6849,19.7119,92200.0
2010-12-01 11:30:00,29.22,29.3,29.2,29.3,96400.0,19.7119,19.7659,19.6984,19.7659,96400.0
2010-12-01 11:40:00,29.3,29.31,29.27,29.3,61800.0,19.7659,19.7726,19.7456,19.7659,61800.0
2010-12-01 11:50:00,29.31,29.47,29.31,29.42,134600.0,19.7726,19.8805,19.7726,19.8468,134600.0
2010-12-01 12:00:00,29.42,29.48,29.36,29.37,86900.0,19.8468,19.8873,19.8063,19.8131,86900.0
2010-12-01 12:10:00,29.37,29.37,29.31,29.36,94600.0,19.8131,19.8131,19.7726,19.8063,94600.0
2010-12-01 12:20:00,29.36,29.44,29.35,29.43,102200.0,19.8063,19.8603,19.7996,19.8536,102200.0
2010-12-01 12:30:00,29.42,29.46,29.38,29.38,46500.0,19.8468,19.8738,19.8198,19.8198,46500.0
2010-12-01 12:40:00,29.38,29.39,29.35,29.35,48100.0,19.8198,19.8266,19.7996,19.7996,48100.0
2010-12-01 12:50:00,29.36,29.4,29.34,29.39,80100.0,19.8063,19.8333,19.7928,19.8266,80100.0
2010-12-01 13:00:00,29.39,29.44,29.39,29.4,77400.0,19.8266,19.8603,19.8266,19.8333,77400.0
2010-12-01 13:10:00,29.4,29.41,29.35,29.36,72800.0,19.8333,19.8401,19.7996,19.8063,72800.0
2010-12-01 13:20:00,29.36,29.41,29.34,29.37,73000.0,19.8063,19.8401,19.7928,19.8131,73000.0
2010-12-01 13:30:00,29.37,29.41,29.35,29.4,74400.0,19.8131,19.8401,19.7996,19.8333,74400.0
2010-12-01 13:40:00,29.4,29.44,29.39,29.43,29700.0,19.8333,19.8603,19.8266,19.8536,29700.0
2010-12-01 13:50:00,29.43,29.44,29.4,29.43,39500.0,19.8536,19.8603,19.8333,19.8536,39500.0
2010-12-01 14:00:00,29.43,29.46,29.42,29.43,70200.0,19.8536,19.8738,19.8468,19.8536,70200.0
2010-12-01 14:10:00,29.44,29.47,29.43,29.46,48400.0,19.8603,19.8805,19.8536,19.8738,48400.0
2010-12-01 14:20:00,29.46,29.48,29.4,29.41,57400.0,19.8738,19.8873,19.8333,19.8401,57400.0
2010-12-01 14:30:00,29.42,29.47,29.4,29.46,59100.0,19.8468,19.8805,19.8333,19.8738,59100.0
2010-12-01 14:40:00,29.45,29.46,29.4,29.43,90200.0,19.8671,19.8738,19.8333,19.8536,90200.0
2010-12-01 14:50:00,29.43,29.51,29.42,29.47,147100.0,19.8536,19.9075,19.8468,19.8805,147100.0
2010-12-01 15:00:00,29.46,29.47,29.42,29.45,118900.0,19.8738,19.8805,19.8468,19.8671,118900.0
2010-12-01 15:10:00,29.44,29.46,29.41,29.42,85300.0,19.8603,19.8738,19.8401,19.8468,85300.0
2010-12-01 15:20:00,29.42,29.49,29.41,29.45,95300.0,19.8468,19.894,19.8401,19.8671,95300.0
2010-12-01 15:30:00,29.45,29.48,29.45,29.48,86800.0,19.8671,19.8873,19.8671,19.8873,86800.0
2010-12-01 15:40:00,29.48,29.5,29.41,29.42,182200.0,19.8873,19.9008,19.8401,19.8468,182200.0
2010-12-01 15:50:00,29.42,29.48,29.38,29.47,363800.0,19.8468,19.8873,19.8198,19.8805,363800.0
2010-12-02 09:30:00,29.32,29.6,29.26,29.37,313500.0,19.7794,19.9682,19.7389,19.8131,313500.0
2010-12-02 09:40:00,29.36,29.41,29.26,29.34,134300.0,19.8063,19.8401,19.7389,19.7928,134300.0
2010-12-02 09:50:00,29.34,29.5,29.33,29.48,117800.0,19.7928,19.9008,19.7861,19.8873,117800.0
2010-12-02 10:00:00,29.48,29.56,29.45,29.46,120700.0,19.8873,19.9413,19.8671,19.8738,120700.0
2010-12-02 10:10:00,29.47,29.57,29.46,29.56,150000.0,19.8805,19.948,19.8738,19.9413,150000.0
2010-12-02 10:20:00,29.56,29.59,29.52,29.56,215500.0,19.9413,19.9615,19.9143,19.9413,215500.0
2010-12-02 10:30:00,29.56,29.61,29.55,29.58,117700.0,19.9413,19.975,19.9345,19.9548,117700.0
2010-12-02 10:40:00,29.58,29.61,29.51,29.55,82400.0,19.9548,19.975,19.9075,19.9345,82400.0
2010-12-02 10:50:00,29.55,29.56,29.5,29.54,71200.0,19.9345,19.9413,19.9008,19.9278,71200.0
2010-12-02 11:00:00,29.54,29.6,29.53,29.59,100000.0,19.9278,19.9682,19.921,19.9615,100000.0
2010-12-02 11:10:00,29.6,29.66,29.59,29.64,138500.0,19.9682,20.0087,19.9615,19.9952,138500.0
2010-12-02 11:20:00,29.64,29.72,29.63,29.71,135000.0,19.9952,20.0492,19.9885,20.0425,135000.0
2010-12-02 11:30:00,29.71,29.72,29.65,29.67,72800.0,20.0425,20.0492,20.002,20.0155,72800.0
2010-12-02 11:40:00,29.66,29.72,29.66,29.71,55200.0,20.0087,20.0492,20.0087,20.0425,55200.0
2010-12-02 11:50:00,29.72,29.75,29.7,29.72,70200.0,20.0492,20.0694,20.0357,20.0492,70200.0
2010-12-02 12:00:00,29.73,29.75,29.72,29.72,55400.0,20.0559,20.0694,20.0492,20.0492,55400.0
2010-12-02 12:10:00,29.72,29.75,29.72,29.74,41600.0,20.0492,20.0694,20.0492,20.0627,41600.0
2010-12-02 12:20:00,29.75,29.83,29.74,29.8,139100.0,20.0694,20.1234,20.0627,20.1032,139100.0
2010-12-02 12:30:00,29.81,29.87,29.8,29.87,238600.0,20.1099,20.1504,20.1032,20.1504,238600.0
2010-12-02 12:40:00,29.87,29.97,29.86,29.97,328200.0,20.1504,20.2178,20.1436,20.2178,328200.0
2010-12-02 12:50:00,29.97,30.0,29.93,29.95,132700.0,20.2178,20.2381,20.1909,20.2044,132700.0
2010-12-02 13:00:00,29.94,29.98,29.91,29.96,101900.0,20.1976,20.2246,20.1774,20.2111,101900.0
2010-12-02 13:10:00,29.95,29.96,29.91,29.95,81600.0,20.2044,20.2111,20.1774,20.2044,81600.0
2010-12-02 13:20:00,29.95,29.95,29.93,29.94,56500.0,20.2044,20.2044,20.1909,20.1976,56500.0
2010-12-02 13:30:00,29.94,29.95,29.86,29.86,157800.0,20.1976,20.2044,20.1436,20.1436,157800.0
2010-12-02 13:40:00,29.87,29.92,29.82,29.92,141800.0,20.1504,20.1841,20.1167,20.1841,141800.0
2010-12-02 13:50:00,29.93,29.95,29.87,29.88,102300.0,20.1909,20.2044,20.1504,20.1571,102300.0
2010-12-02 14:00:00,29.89,29.91,29.86,29.86,89600.0,20.1639,20.1774,20.1436,20.1436,89600.0
2010-12-02 14:10:00,29.86,29.93,29.86,29.9,64200.0,20.1436,20.1909,20.1436,20.1706,64200.0
2010-12-02 14:20:00,29.91,29.96,29.9,29.96,100000.0,20.1774,20.2111,20.1706,20.2111,100000.0
2010-12-02 14:30:00,29.96,30.03,29.95,30.03,148900.0,20.2111,20.2583,20.2044,20.2583,148900.0
2010-12-02 14:40:00,30.03,30.04,29.97,30.0,156900.0,20.2583,20.2651,20.2178,20.2381,156900.0
2010-12-02 14:50:00,30.01,30.01,29.98,29.98,74700.0,20.2448,20.2448,20.2246,20.2246,74700.0
2010-12-02 15:00:00,29.98,29.99,29.88,29.94,155700.0,20.2246,20.2313,20.1571,20.1976,155700.0
2010-12-02 15:10:00,29.93,29.94,29.89,29.9,111800.0,20.1909,20.1976,20.1639,20.1706,111800.0
2010-12-02 15:20:00,29.89,29.96,29.88,29.95,121500.0,20.1639,20.2111,20.1571,20.2044,121500.0
2010-12-02 15:30:00,29.95,30.0,29.94,29.99,232000.0,20.2044,20.2381,20.1976,20.2313,232000.0
2010-12-02 15:40:00,29.99,30.07,29.99,30.04,533600.0,20.2313,20.2853,20.2313,20.2651,533600.0
2010-12-02 15:50:00,30.03,30.12,30.02,30.12,772900.0,20.2583,20.319,20.2516,20.319,772900.0
2010-12-03 09:30:00,30.01,30.2,29.9,29.92,272600.0,20.2448,20.373,20.1706,20.1841,272600.0
2010-12-03 09:40:00,29.91,30.0,29.86,29.92,144300.0,20.1774,20.2381,20.1436,20.1841,144300.0
2010-12-03 09:50:00,29.92,30.01,29.87,30.01,101500.0,20.1841,20.2448,20.1504,20.2448,101500.0
2010-12-03 10:00:00,30.01,30.13,29.97,30.08,130400.0,20.2448,20.3258,20.2178,20.2921,130400.0
2010-12-03 10:10:00,30.08,30.09,29.98,30.01,121500.0,20.2921,20.2988,20.2246,20.2448,121500.0
2010-12-03 10:20:00,30.01,30.04,29.98,30.0,123700.0,20.2448,20.2651,20.2246,20.2381,123700.0
2010-12-03 10:30:00,30.0,30.06,29.99,30.06,100500.0,20.2381,20.2786,20.2313,20.2786,100500.0
2010-12-03 10:40:00,30.05,30.06,30.0,30.04,87000.0,20.2718,20.2786,20.2381,20.2651,87000.0
2010-12-03 10:50:00,30.04,30.16,30.04,30.15,122900.0,20.2651,20.346,20.2651,20.3393,122900.0
2010-12-03 11:00:00,30.15,30.3,30.15,30.28,220100.0,20.3393,20.4405,20.3393,20.427,220100.0
2010-12-03 11:10:00,30.28,30.29,30.21,30.27,200700.0,20.427,20.4337,20.3798,20.4202,200700.0
2010-12-03 11:20:00,30.26,30.32,30.25,30.32,192700.0,20.4135,20.454,20.4067,20.454,192700.0
2010-12-03 11:30:00,30.31,30.32,30.27,30.28,109500.0,20.4472,20.454,20.4202,20.427,109500.0
2010-12-03 11:40:00,30.28,30.34,30.28,30.32,99800.0,20.427,20.4674,20.427,20.454,99800.0
2010-12-03 11:50:00,30.31,30.36,30.31,30.36,134300.0,20.4472,20.4809,20.4472,20.4809,134300.0
2010-12-03 12:00:00,30.36,30.43,30.35,30.42,159300.0,20.4809,20.5282,20.4742,20.5214,159300.0
2010-12-03 12:10:00,30.42,30.48,30.33,30.33,152000.0,20.5214,20.5619,20.4607,20.4607,152000.0
2010-12-03 12:20:00,30.34,30.34,30.27,30.34,144500.0,20.4674,20.4674,20.4202,20.4674,144500.0
2010-12-03 12:30:00,30.33,30.36,30.3,30.36,70100.0,20.4607,20.4809,20.4405,20.4809,70100.0
2010-12-03 12:40:00,30.36,30.4,30.33,30.39,68000.0,20.4809,20.5079,20.4607,20.5012,68000.0
2010-12-03 12:50:00,30.38,30.44,30.38,30.43,84700.0,20.4944,20.5349,20.4944,20.5282,84700.0
2010-12-03 13:00:00,30.44,30.49,30.43,30.48,103200.0,20.5349,20.5686,20.5282,20.5619,103200.0
2010-12-03 13:10:00,30.48,30.53,30.47,30.5,95800.0,20.5619,20.5956,20.5551,20.5754,95800.0
2010-12-03 13:20:00,30.51,30.51,30.45,30.47,89700.0,20.5821,20.5821,20.5417,20.5551,89700.0
2010-12-03 13:30:00,30.47,30.47,30.41,30.42,154800.0,20.5551,20.5551,20.5147,20.5214,154800.0
2010-12-03 13:40:00,30.42,30.44,30.4,30.42,81500.0,20.5214,20.5349,20.5079,20.5214,81500.0
2010-12-03 13:50:00,30.42,30.42,30.38,30.4,110000.0,20.5214,20.5214,20.4944,20.5079,110000.0
2010-12-03 14:00:00,30.39,30.4,30.34,30.38,119100.0,20.5012,20.5079,20.4674,20.4944,119100.0
2010-12-03 14:10:00,30.37,30.4,30.36,30.38,56200.0,20.4877,20.5079,20.4809,20.4944,56200.0
2010-12-03 14:20:00,30.38,30.39,30.3,30.31,108100.0,20.4944,20.5012,20.4405,20.4472,108100.0
2010-12-03 14:30:00,30.31,30.35,30.3,30.33,59700.0,20.4472,20.4742,20.4405,20.4607,59700.0
2010-12-03 14:40:00,30.33,30.36,30.32,30.35,68000.0,20.4607,20.4809,20.454,20.4742,68000.0
2010-12-03 14:50:00,30.34,30.36,30.32,30.36,82700.0,20.4674,20.4809,20.454,20.4809,82700.0
2010-12-03 15:00:00,30.36,30.41,30.36,30.39,364600.0,20.4809,20.5147,20.4809,20.5012,364600.0
2010-12-03 15:10:00,30.39,30.41,30.38,30.4,154400.0,20.5012,20.5147,20.4944,20.5079,154400.0
2010-12-03 15:20:00,30.39,30.4,30.39,30.4,127300.0,20.5012,20.5079,20.5012,20.5079,127300.0
2010-12-03 15:30:00,30.39,30.4,30.37,30.37,275200.0,20.5012,20.5079,20.4877,20.4877,275200.0
2010-12-03 15:40:00,30.38,30.42,30.37,30.42,446100.0,20.4944,20.5214,20.4877,20.5214,446100.0
2010-12-03 15:50:00,30.42,30.42,30.4,30.41,477200.0,20.5214,20.5214,20.5079,20.5147,477200.0
2010-12-06 09:30:00,30.38,30.43,30.24,30.28,198900.0,20.4944,20.5282,20.4,20.427,198900.0
2010-12-06 09:40:00,30.28,30.3,30.09,30.11,192300.0,20.427,20.4405,20.2988,20.3123,192300.0
2010-12-06 09:50:00,30.11,30.15,30.02,30.11,153900.0,20.3123,20.3393,20.2516,20.3123,153900.0
2010-12-06 10:00:00,30.1,30.22,30.06,30.21,118000.0,20.3055,20.3865,20.2786,20.3798,118000.0
2010-12-06 10:10:00,30.21,30.21,30.08,30.1,101600.0,20.3798,20.3798,20.2921,20.3055,101600.0
2010-12-06 10:20:00,30.11,30.15,30.11,30.13,194100.0,20.3123,20.3393,20.3123,20.3258,194100.0
2010-12-06 10:30:00,30.12,30.13,30.06,30.06,102200.0,20.319,20.3258,20.2786,20.2786,102200.0
2010-12-06 10:40:00,30.06,30.15,30.01,30.15,117000.0,20.2786,20.3393,20.2448,20.3393,117000.0
2010-12-06 10:50:00,30.15,30.15,30.1,30.13,119100.0,20.3393,20.3393,20.3055,20.3258,119100.0
2010-12-06 11:00:00,30.12,30.15,30.09,30.1,246600.0,20.319,20.3393,20.2988,20.3055,246600.0
2010-12-06 11:10:00,30.1,30.11,30.06,30.1,129800.0,20.3055,20.3123,20.2786,20.3055,129800.0
2010-12-06 11:20:00,30.1,30.11,30.05,30.06,223300.0,20.3055,20.3123,20.2718,20.2786,223300.0
2010-12-06 11:30:00,30.07,30.09,30.04,30.08,128900.0,20.2853,20.2988,20.2651,20.2921,128900.0
2010-12-06 11:40:00,30.08,30.09,30.05,30.07,94800.0,20.2921,20.2988,20.2718,20.2853,94800.0
2010-12-06 11:50:00,30.08,30.09,30.03,30.08,79100.0,20.2921,20.2988,20.2583,20.2921,79100.0
2010-12-06 12:00:00,30.09,30.09,30.06,30.08,69100.0,20.2988,20.2988,20.2786,20.2921,69100.0
2010-12-06 12:10:00,30.08,30.08,30.06,30.07,57700.0,20.2921,20.2921,20.2786,20.2853,57700.0
2010-12-06 12:20:00,30.07,30.08,30.04,30.06,69100.0,20.2853,20.2921,20.2651,20.2786,69100.0
2010-12-06 12:30:00,30.07,30.08,30.05,30.08,69800.0,20.2853,20.2921,20.2718,20.2921,69800.0
2010-12-06 12:40:00,30.08,30.09,30.05,30.09,47000.0,20.2921,20.2988,20.2718,20.2988,47000.0
2010-12-06 12:50:00,30.08,30.11,30.07,30.09,75900.0,20.2921,20.3123,20.2853,20.2988,75900.0
2010-12-06 13:00:00,30.09,30.1,30.07,30.08,41200.0,20.2988,20.3055,20.2853,20.2921,41200.0
2010-12-06 13:10:00,30.07,30.09,30.05,30.08,45400.0,20.2853,20.2988,20.2718,20.2921,45400.0
2010-12-06 13:20:00,30.08,30.15,30.07,30.12,57500.0,20.2921,20.3393,20.2853,20.319,57500.0
2010-12-06 13:30:00,30.11,30.19,30.09,30.17,65500.0,20.3123,20.3663,20.2988,20.3528,65500.0
2010-12-06 13:40:00,30.17,30.2,30.16,30.19,56800.0,20.3528,20.373,20.346,20.3663,56800.0
2010-12-06 13:50:00,30.19,30.2,30.18,30.18,38300.0,20.3663,20.373,20.3595,20.3595,38300.0
2010-12-06 14:00:00,30.18,30.19,30.14,30.17,45300.0,20.3595,20.3663,20.3325,20.3528,45300.0
2010-12-06 14:10:00,30.16,30.19,30.15,30.18,39300.0,20.346,20.3663,20.3393,20.3595,39300.0
2010-12-06 14:20:00,30.18,30.2,30.13,30.14,53900.0,20.3595,20.373,20.3258,20.3325,53900.0
2010-12-06 14:30:00,30.15,30.17,30.11,30.17,79200.0,20.3393,20.3528,20.3123,20.3528,79200.0
2010-12-06 14:40:00,30.17,30.19,30.15,30.18,54300.0,20.3528,20.3663,20.3393,20.3595,54300.0
2010-12-06 14:50:00,30.19,30.2,30.17,30.18,91400.0,20.3663,20.373,20.3528,20.3595,91400.0
2010-12-06 15:00:00,30.18,30.2,30.18,30.19,40500.0,20.3595,20.373,20.3595,20.3663,40500.0
2010-12-06 15:10:00,30.2,30.2,30.19,30.19,36300.0,20.373,20.373,20.3663,20.3663,36300.0
2010-12-06 15:20:00,30.2,30.2,30.16,30.16,91000.0,20.373,20.373,20.346,20.346,91000.0
2010-12-06 15:30:00,30.16,30.2,30.16,30.19,98800.0,20.346,20.373,20.346,20.3663,98800.0
2010-12-06 15:40:00,30.2,30.2,30.18,30.19,126700.0,20.373,20.373,20.3595,20.3663,126700.0
2010-12-06 15:50:00,30.19,30.19,30.14,30.17,270400.0,20.3663,20.3663,20.3325,20.3528,270400.0
2010-12-07 09:30:00,30.38,30.42,30.22,30.3,236000.0,20.4944,20.5214,20.3865,20.4405,236000.0
2010-12-07 09:40:00,30.3,30.36,30.27,30.31,143600.0,20.4405,20.4809,20.4202,20.4472,143600.0
2010-12-07 09:50:00,30.31,30.35,30.2,30.21,145400.0,20.4472,20.4742,20.373,20.3798,145400.0
2010-12-07 10:00:00,30.2,30.3,30.17,30.17,229500.0,20.373,20.4405,20.3528,20.3528,229500.0
2010-12-07 10:10:00,30.17,30.28,30.17,30.28,124300.0,20.3528,20.427,20.3528,20.427,124300.0
2010-12-07 10:20:00,30.27,30.3,30.25,30.25,70000.0,20.4202,20.4405,20.4067,20.4067,70000.0
2010-12-07 10:30:00,30.26,30.3,30.23,30.25,150500.0,20.4135,20.4405,20.3932,20.4067,150500.0
2010-12-07 10:40:00,30.25,30.29,30.25,30.27,59900.0,20.4067,20.4337,20.4067,20.4202,59900.0
2010-12-07 10:50:00,30.27,30.28,30.19,30.19,70900.0,20.4202,20.427,20.3663,20.3663,70900.0
2010-12-07 11:00:00,30.19,30.2,30.1,30.13,91900.0,20.3663,20.373,20.3055,20.3258,91900.0
2010-12-07 11:10:00,30.13,30.16,30.12,30.16,98600.0,20.3258,20.346,20.319,20.346,98600.0
2010-12-07 11:20:00,30.15,30.18,30.08,30.1,132900.0,20.3393,20.3595,20.2921,20.3055,132900.0
2010-12-07 11:30:00,30.12,30.17,30.12,30.15,77700.0,20.319,20.3528,20.319,20.3393,77700.0
2010-12-07 11:40:00,30.15,30.16,30.11,30.13,53500.0,20.3393,20.346,20.3123,20.3258,53500.0
2010-12-07 11:50:00,30.13,30.13,30.09,30.09,73500.0,20.3258,20.3258,20.2988,20.2988,73500.0
2010-12-07 12:00:00,30.1,30.14,30.05,30.06,114100.0,20.3055,20.3325,20.2718,20.2786,114100.0
2010-12-07 12:10:00,30.06,30.1,30.06,30.08,49800.0,20.2786,20.3055,20.2786,20.2921,49800.0
2010-12-07 12:20:00,30.07,30.11,30.07,30.1,43300.0,20.2853,20.3123,20.2853,20.3055,43300.0
2010-12-07 12:30:00,30.1,30.12,30.1,30.11,35700.0,20.3055,20.319,20.3055,20.3123,35700.0
2010-12-07 12:40:00,30.12,30.12,30.1,30.1,76500.0,20.319,20.319,20.3055,20.3055,76500.0
2010-12-07 12:50:00,30.1,30.11,30.1,30.1,33200.0,20.3055,20.3123,20.3055,20.3055,33200.0
2010-12-07 13:00:00,30.11,30.12,30.1,30.12,81000.0,20.3123,20.319,20.3055,20.319,81000.0
2010-12-07 13:10:00,30.11,30.14,30.1,30.14,95300.0,20.3123,20.3325,20.3055,20.3325,95300.0
2010-12-07 13:20:00,30.13,30.18,30.13,30.17,31800.0,20.3258,20.3595,20.3258,20.3528,31800.0
2010-12-07 13:30:00,30.16,30.2,30.16,30.19,38800.0,20.346,20.373,20.346,20.3663,38800.0
2010-12-07 13:40:00,30.19,30.22,30.18,30.2,48200.0,20.3663,20.3865,20.3595,20.373,48200.0
2010-12-07 13:50:00,30.2,30.23,30.19,30.23,50600.0,20.373,20.3932,20.3663,20.3932,50600.0
2010-12-07 14:00:00,30.23,30.29,30.22,30.29,106600.0,20.3932,20.4337,20.3865,20.4337,106600.0
2010-12-07 14:10:00,30.29,30.3,30.24,30.25,83900.0,20.4337,20.4405,20.4,20.4067,83900.0
2010-12-07 14:20:00,30.25,30.31,30.25,30.25,90100.0,20.4067,20.4472,20.4067,20.4067,90100.0
2010-12-07 14:30:00,30.26,30.3,30.25,30.29,80900.0,20.4135,20.4405,20.4067,20.4337,80900.0
2010-12-07 14:40:00,30.29,30.33,30.28,30.3,105400.0,20.4337,20.4607,20.427,20.4405,105400.0
2010-12-07 14:50:00,30.3,30.3,30.11,30.16,265100.0,20.4405,20.4405,20.3123,20.346,265100.0
2010-12-07 15:00:00,30.15,30.17,30.11,30.16,153800.0,20.3393,20.3528,20.3123,20.346,153800.0
2010-12-07 15:10:00,30.16,30.17,30.11,30.15,154000.0,20.346,20.3528,20.3123,20.3393,154000.0
2010-12-07 15:20:00,30.15,30.16,30.1,30.16,226000.0,20.3393,20.346,20.3055,20.346,226000.0
2010-12-07 15:30:00,30.16,30.17,30.14,30.17,273300.0,20.346,20.3528,20.3325,20.3528,273300.0
2010-12-07 15:40:00,30.17,30.18,30.09,30.16,360200.0,20.3528,20.3595,20.2988,20.346,360200.0
2010-12-07 15:50:00,30.16,30.16,30.13,30.16,359700.0,20.346,20.346,20.3258,20.346,359700.0
2010-12-08 09:30:00,30.13,30.35,30.11,30.15,109800.0,20.3258,20.4742,20.3123,20.3393,109800.0
2010-12-08 09:40:00,30.16,30.3,30.13,30.17,159600.0,20.346,20.4405,20.3258,20.3528,159600.0
2010-12-08 09:50:00,30.18,30.19,30.14,30.16,99900.0,20.3595,20.3663,20.3325,20.346,99900.0
2010-12-08 10:00:00,30.16,30.16,30.05,30.11,107600.0,20.346,20.346,20.2718,20.3123,107600.0
2010-12-08 10:10:00,30.11,30.12,29.99,30.01,176100.0,20.3123,20.319,20.2313,20.2448,176100.0
2010-12-08 10:20:00,30.0,30.01,29.92,29.94,200600.0,20.2381,20.2448,20.1841,20.1976,200600.0
2010-12-08 10:30:00,29.94,29.95,29.82,29.83,188300.0,20.1976,20.2044,20.1167,20.1234,188300.0
2010-12-08 10:40:00,29.84,29.86,29.81,29.85,100400.0,20.1301,20.1436,20.1099,20.1369,100400.0
2010-12-08 10:50:00,29.86,29.86,29.8,29.85,150300.0,20.1436,20.1436,20.1032,20.1369,150300.0
2010-12-08 11:00:00,29.85,29.9,29.84,29.84,77300.0,20.1369,20.1706,20.1301,20.1301,77300.0
2010-12-08 11:10:00,29.84,29.85,29.83,29.84,66400.0,20.1301,20.1369,20.1234,20.1301,66400.0
2010-12-08 11:20:00,29.84,29.9,29.83,29.89,57300.0,20.1301,20.1706,20.1234,20.1639,57300.0
2010-12-08 11:30:00,29.89,29.96,29.88,29.93,138200.0,20.1639,20.2111,20.1571,20.1909,138200.0
2010-12-08 11:40:00,29.92,30.0,29.92,29.98,112300.0,20.1841,20.2381,20.1841,20.2246,112300.0
2010-12-08 11:50:00,29.98,29.98,29.94,29.98,100800.0,20.2246,20.2246,20.1976,20.2246,100800.0
2010-12-08 12:00:00,29.97,29.98,29.92,29.93,53600.0,20.2178,20.2246,20.1841,20.1909,53600.0
2010-12-08 12:10:00,29.93,29.97,29.91,29.96,100800.0,20.1909,20.2178,20.1774,20.2111,100800.0
2010-12-08 12:20:00,29.97,29.98,29.91,29.92,67800.0,20.2178,20.2246,20.1774,20.1841,67800.0
2010-12-08 12:30:00,29.92,30.0,29.91,29.99,196000.0,20.1841,20.2381,20.1774,20.2313,196000.0
2010-12-08 12:40:00,29.99,29.99,29.92,29.92,65100.0,20.2313,20.2313,20.1841,20.1841,65100.0
2010-12-08 12:50:00,29.93,29.97,29.92,29.95,72600.0,20.1909,20.2178,20.1841,20.2044,72600.0
2010-12-08 13:00:00,29.95,29.96,29.94,29.96,108300.0,20.2044,20.2111,20.1976,20.2111,108300.0
2010-12-08 13:10:00,29.96,29.97,29.93,29.95,94400.0,20.2111,20.2178,20.1909,20.2044,94400.0
2010-12-08 13:20:00,29.95,29.97,29.93,29.96,65700.0,20.2044,20.2178,20.1909,20.2111,65700.0
2010-12-08 13:30:00,29.95,29.97,29.95,29.96,43900.0,20.2044,20.2178,20.2044,20.2111,43900.0
2010-12-08 13:40:00,29.96,30.03,29.96,30.03,55900.0,20.2111,20.2583,20.2111,20.2583,55900.0
2010-12-08 13:50:00,30.03,30.03,29.97,29.98,65200.0,20.2583,20.2583,20.2178,20.2246,65200.0
2010-12-08 14:00:00,29.97,29.98,29.96,29.96,69800.0,20.2178,20.2246,20.2111,20.2111,69800.0
2010-12-08 14:10:00,29.96,29.97,29.95,29.96,132000.0,20.2111,20.2178,20.2044,20.2111,132000.0
2010-12-08 14:20:00,29.96,30.04,29.95,30.04,85600.0,20.2111,20.2651,20.2044,20.2651,85600.0
2010-12-08 14:30:00,30.04,30.09,30.03,30.09,76900.0,20.2651,20.2988,20.2583,20.2988,76900.0
2010-12-08 14:40:00,30.09,30.13,30.04,30.05,112200.0,20.2988,20.3258,20.2651,20.2718,112200.0
2010-12-08 14:50:00,30.05,30.07,30.02,30.02,77600.0,20.2718,20.2853,20.2516,20.2516,77600.0
2010-12-08 15:00:00,30.02,30.04,29.99,30.02,94400.0,20.2516,20.2651,20.2313,20.2516,94400.0
2010-12-08 15:10:00,30.02,30.03,29.94,29.95,200400.0,20.2516,20.2583,20.1976,20.2044,200400.0
2010-12-08 15:20:00,29.94,30.0,29.94,29.96,104800.0,20.1976,20.2381,20.1976,20.2111,104800.0
2010-12-08 15:30:00,29.97,29.97,29.91,29.91,229600.0,20.2178,20.2178,20.1774,20.1774,229600.0
2010-12-08 15:40:00,29.91,29.96,29.91,29.94,160100.0,20.1774,20.2111,20.1774,20.1976,160100.0
2010-12-08 15:50:00,29.94,30.01,29.93,29.96,467100.0,20.1976,20.2448,20.1909,20.2111,467100.0
2010-12-09 09:30:00,30.17,30.33,30.1,30.28,292000.0,20.3528,20.4607,20.3055,20.427,292000.0
2010-12-09 09:40:00,30.27,30.35,30.17,30.31,165900.0,20.4202,20.4742,20.3528,20.4472,165900.0
2010-12-09 09:50:00,30.31,30.35,30.26,30.33,207200.0,20.4472,20.4742,20.4135,20.4607,207200.0
2010-12-09 10:00:00,30.33,30.33,30.21,30.25,130800.0,20.4607,20.4607,20.3798,20.4067,130800.0
2010-12-09 10:10:00,30.25,30.26,30.17,30.24,204800.0,20.4067,20.4135,20.3528,20.4,204800.0
2010-12-09 10:20:00,30.24,30.29,30.19,30.24,150900.0,20.4,20.4337,20.3663,20.4,150900.0
2010-12-09 10:30:00,30.25,30.3,30.19,30.19,177900.0,20.4067,20.4405,20.3663,20.3663,177900.0
2010-12-09 10:40:00,30.2,30.29,30.19,30.26,87600.0,20.373,20.4337,20.3663,20.4135,87600.0
2010-12-09 10:50:00,30.26,30.28,30.22,30.27,122700.0,20.4135,20.427,20.3865,20.4202,122700.0
2010-12-09 11:00:00,30.27,30.28,30.25,30.27,95100.0,20.4202,20.427,20.4067,20.4202,95100.0
2010-12-09 11:10:00,30.27,30.28,30.21,30.22,86200.0,20.4202,20.427,20.3798,20.3865,86200.0
2010-12-09 11:20:00,30.23,30.25,30.19,30.19,48100.0,20.3932,20.4067,20.3663,20.3663,48100.0
2010-12-09 11:30:00,30.2,30.25,30.15,30.19,66800.0,20.373,20.4067,20.3393,20.3663,66800.0
2010-12-09 11:40:00,30.2,30.2,30.14,30.19,37500.0,20.373,20.373,20.3325,20.3663,37500.0
2010-12-09 11:50:00,30.18,30.21,30.16,30.2,88400.0,20.3595,20.3798,20.346,20.373,88400.0
2010-12-09 12:00:00,30.2,30.22,30.19,30.19,84800.0,20.373,20.3865,20.3663,20.3663,84800.0
2010-12-09 12:10:00,30.19,30.2,30.15,30.16,60200.0,20.3663,20.373,20.3393,20.346,60200.0
2010-12-09 12:20:00,30.15,30.19,30.15,30.19,101900.0,20.3393,20.3663,20.3393,20.3663,101900.0
2010-12-09 12:30:00,30.19,30.19,30.18,30.18,49000.0,20.3663,20.3663,20.3595,20.3595,49000.0
2010-12-09 12:40:00,30.18,30.2,30.18,30.19,96800.0,20.3595,20.373,20.3595,20.3663,96800.0
2010-12-09 12:50:00,30.2,30.23,30.19,30.23,143500.0,20.373,20.3932,20.3663,20.3932,143500.0
2010-12-09 13:00:00,30.23,30.27,30.22,30.24,157400.0,20.3932,20.4202,20.3865,20.4,157400.0
2010-12-09 13:10:00,30.23,30.27,30.23,30.26,80100.0,20.3932,20.4202,20.3932,20.4135,80100.0
2010-12-09 13:20:00,30.26,30.28,30.25,30.27,62700.0,20.4135,20.427,20.4067,20.4202,62700.0
2010-12-09 13:30:00,30.27,30.31,30.27,30.3,359800.0,20.4202,20.4472,20.4202,20.4405,359800.0
2010-12-09 13:40:00,30.3,30.31,30.15,30.15,195500.0,20.4405,20.4472,20.3393,20.3393,195500.0
2010-12-09 13:50:00,30.16,30.25,30.13,30.23,171000.0,20.346,20.4067,20.3258,20.3932,171000.0
2010-12-09 14:00:00,30.24,30.24,30.14,30.14,51100.0,20.4,20.4,20.3325,20.3325,51100.0
2010-12-09 14:10:00,30.14,30.18,30.14,30.18,123800.0,20.3325,20.3595,20.3325,20.3595,123800.0
2010-12-09 14:20:00,30.17,30.21,30.17,30.21,57500.0,20.3528,20.3798,20.3528,20.3798,57500.0
2010-12-09 14:30:00,30.21,30.25,30.17,30.19,194000.0,20.3798,20.4067,20.3528,20.3663,194000.0
2010-12-09 14:40:00,30.19,30.23,30.17,30.18,342600.0,20.3663,20.3932,20.3528,20.3595,342600.0
2010-12-09 14:50:00,30.18,30.27,30.17,30.27,176900.0,20.3595,20.4202,20.3528,20.4202,176900.0
2010-12-09 15:00:00,30.27,30.31,30.25,30.3,262800.0,20.4202,20.4472,20.4067,20.4405,262800.0
2010-12-09 15:10:00,30.3,30.36,30.29,30.36,161400.0,20.4405,20.4809,20.4337,20.4809,161400.0
2010-12-09 15:20:00,30.35,30.41,30.34,30.38,545900.0,20.4742,20.5147,20.4674,20.4944,545900.0
2010-12-09 15:30:00,30.38,30.45,30.38,30.41,440500.0,20.4944,20.5417,20.4944,20.5147,440500.0
2010-12-09 15:40:00,30.4,30.46,30.39,30.44,402200.0,20.5079,20.5484,20.5012,20.5349,402200.0
2010-12-09 15:50:00,30.46,30.49,30.39,30.44,972100.0,20.5484,20.5686,20.5012,20.5349,972100.0
2010-12-10 09:30:00,30.55,30.69,30.4,30.69,328300.0,20.6091,20.7036,20.5079,20.7036,328300.0
2010-12-10 09:40:00,30.69,30.74,30.6,30.63,185900.0,20.7036,20.7373,20.6428,20.6631,185900.0
2010-12-10 09:50:00,30.63,30.68,30.53,30.53,107000.0,20.6631,20.6968,20.5956,20.5956,107000.0
2010-12-10 10:00:00,30.53,30.54,30.48,30.5,99100.0,20.5956,20.6024,20.5619,20.5754,99100.0
2010-12-10 10:10:00,30.51,30.53,30.46,30.5,62600.0,20.5821,20.5956,20.5484,20.5754,62600.0
2010-12-10 10:20:00,30.5,30.52,30.44,30.52,65700.0,20.5754,20.5889,20.5349,20.5889,65700.0
2010-12-10 10:30:00,30.51,30.55,30.46,30.47,506400.0,20.5821,20.6091,20.5484,20.5551,506400.0
2010-12-10 10:40:00,30.47,30.54,30.45,30.47,97900.0,20.5551,20.6024,20.5417,20.5551,97900.0
2010-12-10 10:50:00,30.47,30.55,30.46,30.52,71400.0,20.5551,20.6091,20.5484,20.5889,71400.0
2010-12-10 11:00:00,30.52,30.58,30.5,30.52,120400.0,20.5889,20.6294,20.5754,20.5889,120400.0
2010-12-10 11:10:00,30.51,30.54,30.45,30.52,85700.0,20.5821,20.6024,20.5417,20.5889,85700.0
2010-12-10 11:20:00,30.52,30.53,30.46,30.5,59000.0,20.5889,20.5956,20.5484,20.5754,59000.0
2010-12-10 11:30:00,30.5,30.54,30.5,30.53,124400.0,20.5754,20.6024,20.5754,20.5956,124400.0
2010-12-10 11:40:00,30.53,30.62,30.51,30.58,91100.0,20.5956,20.6563,20.5821,20.6294,91100.0
2010-12-10 11:50:00,30.58,30.63,30.55,30.61,586700.0,20.6294,20.6631,20.6091,20.6496,586700.0
2010-12-10 12:00:00,30.61,30.62,30.56,30.58,51000.0,20.6496,20.6563,20.6159,20.6294,51000.0
2010-12-10 12:10:00,30.58,30.68,30.58,30.65,117100.0,20.6294,20.6968,20.6294,20.6766,117100.0
2010-12-10 12:20:00,30.66,30.67,30.6,30.6,91600.0,20.6833,20.6901,20.6428,20.6428,91600.0
2010-12-10 12:30:00,30.6,30.62,30.59,30.61,55200.0,20.6428,20.6563,20.6361,20.6496,55200.0
2010-12-10 12:40:00,30.61,30.68,30.61,30.64,119300.0,20.6496,20.6968,20.6496,20.6698,119300.0
2010-12-10 12:50:00,30.64,30.67,30.62,30.67,69200.0,20.6698,20.6901,20.6563,20.6901,69200.0
2010-12-10 13:00:00,30.67,30.72,30.67,30.72,314600.0,20.6901,20.7238,20.6901,20.7238,314600.0
2010-12-10 13:10:00,30.72,30.83,30.71,30.8,165400.0,20.7238,20.798,20.7171,20.7778,165400.0
2010-12-10 13:20:00,30.8,30.82,30.78,30.79,84000.0,20.7778,20.7913,20.7643,20.771,84000.0
2010-12-10 13:30:00,30.79,30.82,30.77,30.81,73400.0,20.771,20.7913,20.7575,20.7845,73400.0
2010-12-10 13:40:00,30.82,30.9,30.8,30.89,248000.0,20.7913,20.8452,20.7778,20.8385,248000.0
2010-12-10 13:50:00,30.88,30.89,30.8,30.84,172100.0,20.8317,20.8385,20.7778,20.8048,172100.0
2010-12-10 14:00:00,30.83,30.83,30.77,30.81,134200.0,20.798,20.798,20.7575,20.7845,134200.0
2010-12-10 14:10:00,30.81,30.87,30.8,30.87,94200.0,20.7845,20.825,20.7778,20.825,94200.0
2010-12-10 14:20:00,30.86,30.95,30.86,30.91,343400.0,20.8182,20.879,20.8182,20.852,343400.0
2010-12-10 14:30:00,30.91,30.96,30.9,30.95,134700.0,20.852,20.8857,20.8452,20.879,134700.0
2010-12-10 14:40:00,30.95,30.98,30.91,30.98,261800.0,20.879,20.8992,20.852,20.8992,261800.0
2010-12-10 14:50:00,30.98,31.0,30.96,30.99,151700.0,20.8992,20.9127,20.8857,20.9059,151700.0
2010-12-10 15:00:00,30.98,31.05,30.98,30.98,282800.0,20.8992,20.9464,20.8992,20.8992,282800.0
2010-12-10 15:10:00,30.99,31.0,30.94,30.99,163600.0,20.9059,20.9127,20.8722,20.9059,163600.0
2010-12-10 15:20:00,30.99,31.05,30.99,31.04,270500.0,20.9059,20.9464,20.9059,20.9397,270500.0
2010-12-10 15:30:00,31.04,31.08,31.04,31.06,191500.0,20.9397,20.9667,20.9397,20.9532,191500.0
2010-12-10 15:40:00,31.07,31.1,31.05,31.08,347700.0,20.9599,20.9801,20.9464,20.9667,347700.0
2010-12-10 15:50:00,31.08,31.1,31.03,31.06,664500.0,20.9667,20.9801,20.9329,20.9532,664500.0
2010-12-13 09:30:00,31.29,31.48,31.08,31.25,517000.0,21.1083,21.2365,20.9667,21.0813,517000.0
2010-12-13 09:40:00,31.25,31.26,30.83,30.95,288300.0,21.0813,21.0881,20.798,20.879,288300.0
2010-12-13 09:50:00,30.95,30.99,30.83,30.86,159300.0,20.879,20.9059,20.798,20.8182,159300.0
2010-12-13 10:00:00,30.87,30.88,30.74,30.76,195100.0,20.825,20.8317,20.7373,20.7508,195100.0
2010-12-13 10:10:00,30.77,30.92,30.76,30.92,144400.0,20.7575,20.8587,20.7508,20.8587,144400.0
2010-12-13 10:20:00,30.92,30.97,30.89,30.9,149100.0,20.8587,20.8924,20.8385,20.8452,149100.0
2010-12-13 10:30:00,30.9,30.95,30.89,30.9,172400.0,20.8452,20.879,20.8385,20.8452,172400.0
2010-12-13 10:40:00,30.9,30.91,30.82,30.86,191000.0,20.8452,20.852,20.7913,20.8182,191000.0
2010-12-13 10:50:00,30.85,30.93,30.75,30.88,162400.0,20.8115,20.8655,20.744,20.8317,162400.0
2010-12-13 11:00:00,30.88,30.89,30.72,30.75,165500.0,20.8317,20.8385,20.7238,20.744,165500.0
2010-12-13 11:10:00,30.75,30.86,30.74,30.83,96200.0,20.744,20.8182,20.7373,20.798,96200.0
2010-12-13 11:20:00,30.83,30.84,30.77,30.8,61300.0,20.798,20.8048,20.7575,20.7778,61300.0
2010-12-13 11:30:00,30.79,30.91,30.79,30.86,94400.0,20.771,20.852,20.771,20.8182,94400.0
2010-12-13 11:40:00,30.85,30.86,30.8,30.81,96200.0,20.8115,20.8182,20.7778,20.7845,96200.0
2010-12-13 11:50:00,30.81,30.82,30.74,30.79,121600.0,20.7845,20.7913,20.7373,20.771,121600.0
2010-12-13 12:00:00,30.8,30.8,30.75,30.76,28800.0,20.7778,20.7778,20.744,20.7508,28800.0
2010-12-13 12:10:00,30.75,30.84,30.75,30.83,77200.0,20.744,20.8048,20.744,20.798,77200.0
2010-12-13 12:20:00,30.84,30.88,30.82,30.82,38900.0,20.8048,20.8317,20.7913,20.7913,38900.0
2010-12-13 12:30:00,30.83,30.89,30.82,30.84,36300.0,20.798,20.8385,20.7913,20.8048,36300.0
2010-12-13 12:40:00,30.84,30.84,30.78,30.8,41500.0,20.8048,20.8048,20.7643,20.7778,41500.0
2010-12-13 12:50:00,30.81,30.83,30.8,30.8,26900.0,20.7845,20.798,20.7778,20.7778,26900.0
2010-12-13 13:00:00,30.81,30.83,30.8,30.83,43400.0,20.7845,20.798,20.7778,20.798,43400.0
2010-12-13 13:10:00,30.82,30.86,30.82,30.86,31200.0,20.7913,20.8182,20.7913,20.8182,31200.0
2010-12-13 13:20:00,30.85,30.88,30.82,30.88,52900.0,20.8115,20.8317,20.7913,20.8317,52900.0
2010-12-13 13:30:00,30.87,30.87,30.81,30.82,32900.0,20.825,20.825,20.7845,20.7913,32900.0
2010-12-13 13:40:00,30.81,30.84,30.81,30.81,35800.0,20.7845,20.8048,20.7845,20.7845,35800.0
2010-12-13 13:50:00,30.81,30.82,30.77,30.78,45100.0,20.7845,20.7913,20.7575,20.7643,45100.0
2010-12-13 14:00:00,30.78,30.81,30.76,30.8,76400.0,20.7643,20.7845,20.7508,20.7778,76400.0
2010-12-13 14:10:00,30.8,30.81,30.77,30.8,59200.0,20.7778,20.7845,20.7575,20.7778,59200.0
2010-12-13 14:20:00,30.8,30.82,30.77,30.78,77000.0,20.7778,20.7913,20.7575,20.7643,77000.0
2010-12-13 14:30:00,30.78,30.85,30.76,30.79,66800.0,20.7643,20.8115,20.7508,20.771,66800.0
2010-12-13 14:40:00,30.79,30.79,30.78,30.78,29000.0,20.771,20.771,20.7643,20.7643,29000.0
2010-12-13 14:50:00,30.78,30.79,30.73,30.73,116500.0,20.7643,20.771,20.7305,20.7305,116500.0
2010-12-13 15:00:00,30.73,30.77,30.71,30.71,204800.0,20.7305,20.7575,20.7171,20.7171,204800.0
2010-12-13 15:10:00,30.7,30.72,30.68,30.71,129700.0,20.7103,20.7238,20.6968,20.7171,129700.0
2010-12-13 15:20:00,30.72,30.72,30.69,30.72,92500.0,20.7238,20.7238,20.7036,20.7238,92500.0
2010-12-13 15:30:00,30.72,30.72,30.66,30.72,231800.0,20.7238,20.7238,20.6833,20.7238,231800.0
2010-12-13 15:40:00,30.73,30.74,30.63,30.69,315000.0,20.7305,20.7373,20.6631,20.7036,315000.0
2010-12-13 15:50:00,30.68,30.7,30.65,30.69,618800.0,20.6968,20.7103,20.6766,20.7036,618800.0
2010-12-14 09:30:00,30.68,30.75,30.53,30.56,182600.0,20.6968,20.744,20.5956,20.6159,182600.0
2010-12-14 09:40:00,30.56,30.75,30.53,30.73,142000.0,20.6159,20.744,20.5956,20.7305,142000.0
2010-12-14 09:50:00,30.73,30.78,30.63,30.67,169400.0,20.7305,20.7643,20.6631,20.6901,169400.0
2010-12-14 10:00:00,30.67,30.69,30.53,30.56,146400.0,20.6901,20.7036,20.5956,20.6159,146400.0
2010-12-14 10:10:00,30.56,30.56,30.5,30.5,98800.0,20.6159,20.6159,20.5754,20.5754,98800.0
2010-12-14 10:20:00,30.51,30.53,30.5,30.51,114100.0,20.5821,20.5956,20.5754,20.5821,114100.0
2010-12-14 10:30:00,30.52,30.56,30.51,30.53,42800.0,20.5889,20.6159,20.5821,20.5956,42800.0
2010-12-14 10:40:00,30.54,30.58,30.53,30.56,47700.0,20.6024,20.6294,20.5956,20.6159,47700.0
2010-12-14 10:50:00,30.55,30.62,30.51,30.52,78200.0,20.6091,20.6563,20.5821,20.5889,78200.0
2010-12-14 11:00:00,30.52,30.6,30.51,30.55,71900.0,20.5889,20.6428,20.5821,20.6091,71900.0
2010-12-14 11:10:00,30.55,30.6,30.55,30.59,64400.0,20.6091,20.6428,20.6091,20.6361,64400.0
2010-12-14 11:20:00,30.6,30.6,30.54,30.58,113400.0,20.6428,20.6428,20.6024,20.6294,113400.0
2010-12-14 11:30:00,30.59,30.67,30.58,30.67,54000.0,20.6361,20.6901,20.6294,20.6901,54000.0
2010-12-14 11:40:00,30.67,30.68,30.61,30.64,62100.0,20.6901,20.6968,20.6496,20.6698,62100.0
2010-12-14 11:50:00,30.64,30.66,30.61,30.61,48600.0,20.6698,20.6833,20.6496,20.6496,48600.0
2010-12-14 12:00:00,30.62,30.62,30.57,30.6,56400.0,20.6563,20.6563,20.6226,20.6428,56400.0
2010-12-14 12:10:00,30.61,30.61,30.57,30.58,31700.0,20.6496,20.6496,20.6226,20.6294,31700.0
2010-12-14 12:20:00,30.58,30.62,30.56,30.62,44100.0,20.6294,20.6563,20.6159,20.6563,44100.0
2010-12-14 12:30:00,30.62,30.67,30.61,30.61,63200.0,20.6563,20.6901,20.6496,20.6496,63200.0
2010-12-14 12:40:00,30.61,30.65,30.59,30.64,36400.0,20.6496,20.6766,20.6361,20.6698,36400.0
2010-12-14 12:50:00,30.65,30.65,30.6,30.62,43900.0,20.6766,20.6766,20.6428,20.6563,43900.0
2010-12-14 13:00:00,30.62,30.64,30.59,30.59,32800.0,20.6563,20.6698,20.6361,20.6361,32800.0
2010-12-14 13:10:00,30.6,30.62,30.59,30.59,40000.0,20.6428,20.6563,20.6361,20.6361,40000.0
2010-12-14 13:20:00,30.6,30.6,30.57,30.59,40800.0,20.6428,20.6428,20.6226,20.6361,40800.0
2010-12-14 13:30:00,30.59,30.6,30.57,30.57,32200.0,20.6361,20.6428,20.6226,20.6226,32200.0
2010-12-14 13:40:00,30.57,30.62,30.57,30.62,151900.0,20.6226,20.6563,20.6226,20.6563,151900.0
2010-12-14 13:50:00,30.61,30.63,30.57,30.59,34500.0,20.6496,20.6631,20.6226,20.6361,34500.0
2010-12-14 14:00:00,30.6,30.6,30.59,30.6,12700.0,20.6428,20.6428,20.6361,20.6428,12700.0
2010-12-14 14:10:00,30.6,30.68,30.56,30.64,86900.0,20.6428,20.6968,20.6159,20.6698,86900.0
2010-12-14 14:20:00,30.63,30.64,30.57,30.61,58600.0,20.6631,20.6698,20.6226,20.6496,58600.0
2010-12-14 14:30:00,30.61,30.66,30.59,30.63,66700.0,20.6496,20.6833,20.6361,20.6631,66700.0
2010-12-14 14:40:00,30.63,30.67,30.6,30.61,145500.0,20.6631,20.6901,20.6428,20.6496,145500.0
2010-12-14 14:50:00,30.61,30.61,30.56,30.61,83700.0,20.6496,20.6496,20.6159,20.6496,83700.0
2010-12-14 15:00:00,30.61,30.61,30.55,30.58,75600.0,20.6496,20.6496,20.6091,20.6294,75600.0
2010-12-14 15:10:00,30.57,30.57,30.5,30.5,58200.0,20.6226,20.6226,20.5754,20.5754,58200.0
2010-12-14 15:20:00,30.51,30.52,30.48,30.49,129100.0,20.5821,20.5889,20.5619,20.5686,129100.0
2010-12-14 15:30:00,30.49,30.53,30.46,30.53,178500.0,20.5686,20.5956,20.5484,20.5956,178500.0
2010-12-14 15:40:00,30.52,30.59,30.52,30.55,172100.0,20.5889,20.6361,20.5889,20.6091,172100.0
2010-12-14 15:50:00,30.55,30.58,30.54,30.57,249800.0,20.6091,20.6294,20.6024,20.6226,249800.0
2010-12-15 09:30:00,30.5,30.64,30.42,30.49,122600.0,20.5754,20.6698,20.5214,20.5686,122600.0
2010-12-15 09:40:00,30.49,30.58,30.46,30.56,154900.0,20.5686,20.6294,20.5484,20.6159,154900.0
2010-12-15 09:50:00,30.55,30.56,30.49,30.54,74000.0,20.6091,20.6159,20.5686,20.6024,74000.0
2010-12-15 10:00:00,30.55,30.55,30.47,30.47,130700.0,20.6091,20.6091,20.5551,20.5551,130700.0
2010-12-15 10:10:00,30.47,30.5,30.4,30.47,109700.0,20.5551,20.5754,20.5079,20.5551,109700.0
2010-12-15 10:20:00,30.47,30.47,30.4,30.41,81600.0,20.5551,20.5551,20.5079,20.5147,81600.0
2010-12-15 10:30:00,30.41,30.5,30.41,30.5,91200.0,20.5147,20.5754,20.5147,20.5754,91200.0
2010-12-15 10:40:00,30.5,30.51,30.42,30.5,210900.0,20.5754,20.5821,20.5214,20.5754,210900.0
2010-12-15 10:50:00,30.51,30.57,30.43,30.5,104300.0,20.5821,20.6226,20.5282,20.5754,104300.0
2010-12-15 11:00:00,30.49,30.51,30.41,30.41,50600.0,20.5686,20.5821,20.5147,20.5147,50600.0
2010-12-15 11:10:00,30.42,30.43,30.36,30.43,72400.0,20.5214,20.5282,20.4809,20.5282,72400.0
2010-12-15 11:20:00,30.43,30.48,30.36,30.38,133300.0,20.5282,20.5619,20.4809,20.4944,133300.0
2010-12-15 11:30:00,30.38,30.42,30.34,30.38,85800.0,20.4944,20.5214,20.4674,20.4944,85800.0
2010-12-15 11:40:00,30.38,30.4,30.35,30.39,196700.0,20.4944,20.5079,20.4742,20.5012,196700.0
2010-12-15 11:50:00,30.39,30.54,30.38,30.5,185700.0,20.5012,20.6024,20.4944,20.5754,185700.0
2010-12-15 12:00:00,30.49,30.51,30.44,30.5,50300.0,20.5686,20.5821,20.5349,20.5754,50300.0
2010-12-15 12:10:00,30.5,30.5,30.43,30.45,32600.0,20.5754,20.5754,20.5282,20.5417,32600.0
2010-12-15 12:20:00,30.46,30.48,30.43,30.44,42000.0,20.5484,20.5619,20.5282,20.5349,42000.0
2010-12-15 12:30:00,30.44,30.45,30.39,30.42,48300.0,20.5349,20.5417,20.5012,20.5214,48300.0
2010-12-15 12:40:00,30.43,30.44,30.39,30.44,69000.0,20.5282,20.5349,20.5012,20.5349,69000.0
2010-12-15 12:50:00,30.44,30.44,30.36,30.36,51000.0,20.5349,20.5349,20.4809,20.4809,51000.0
2010-12-15 13:00:00,30.37,30.44,30.35,30.44,59600.0,20.4877,20.5349,20.4742,20.5349,59600.0
2010-12-15 13:10:00,30.43,30.43,30.36,30.37,38600.0,20.5282,20.5282,20.4809,20.4877,38600.0
2010-12-15 13:20:00,30.37,30.39,30.34,30.36,51100.0,20.4877,20.5012,20.4674,20.4809,51100.0
2010-12-15 13:30:00,30.36,30.4,30.34,30.36,38700.0,20.4809,20.5079,20.4674,20.4809,38700.0
2010-12-15 13:40:00,30.36,30.36,30.33,30.35,40200.0,20.4809,20.4809,20.4607,20.4742,40200.0
2010-12-15 13:50:00,30.35,30.36,30.33,30.35,25300.0,20.4742,20.4809,20.4607,20.4742,25300.0
2010-12-15 14:00:00,30.35,30.36,30.33,30.33,75400.0,20.4742,20.4809,20.4607,20.4607,75400.0
2010-12-15 14:10:00,30.34,30.35,30.3,30.3,56700.0,20.4674,20.4742,20.4405,20.4405,56700.0
2010-12-15 14:20:00,30.31,30.32,30.29,30.3,88000.0,20.4472,20.454,20.4337,20.4405,88000.0
2010-12-15 14:30:00,30.31,30.32,30.23,30.24,127300.0,20.4472,20.454,20.3932,20.4,127300.0
2010-12-15 14:40:00,30.23,30.27,30.23,30.27,44700.0,20.3932,20.4202,20.3932,20.4202,44700.0
2010-12-15 14:50:00,30.26,30.27,30.2,30.23,123500.0,20.4135,20.4202,20.373,20.3932,123500.0
2010-12-15 15:00:00,30.23,30.28,30.23,30.26,52800.0,20.3932,20.427,20.3932,20.4135,52800.0
2010-12-15 15:10:00,30.27,30.28,30.25,30.26,69300.0,20.4202,20.427,20.4067,20.4135,69300.0
2010-12-15 15:20:00,30.26,30.33,30.24,30.3,120400.0,20.4135,20.4607,20.4,20.4405,120400.0
2010-12-15 15:30:00,30.3,30.31,30.27,30.31,139500.0,20.4405,20.4472,20.4202,20.4472,139500.0
2010-12-15 15:40:00,30.31,30.31,30.2,30.24,240300.0,20.4472,20.4472,20.373,20.4,240300.0
2010-12-15 15:50:00,30.24,30.24,30.18,30.23,357700.0,20.4,20.4,20.3595,20.3932,357700.0
2010-12-16 09:30:00,30.19,30.5,30.14,30.45,332300.0,20.3663,20.5754,20.3325,20.5417,332300.0
2010-12-16 09:40:00,30.44,30.45,30.35,30.38,109200.0,20.5349,20.5417,20.4742,20.4944,109200.0
2010-12-16 09:50:00,30.38,30.41,30.17,30.17,108700.0,20.4944,20.5147,20.3528,20.3528,108700.0
2010-12-16 10:00:00,30.18,30.28,30.18,30.22,106800.0,20.3595,20.427,20.3595,20.3865,106800.0
2010-12-16 10:10:00,30.22,30.23,30.14,30.22,57500.0,20.3865,20.3932,20.3325,20.3865,57500.0
2010-12-16 10:20:00,30.22,30.25,30.15,30.16,51300.0,20.3865,20.4067,20.3393,20.346,51300.0
2010-12-16 10:30:00,30.16,30.16,30.14,30.16,51400.0,20.346,20.346,20.3325,20.346,51400.0
2010-12-16 10:40:00,30.16,30.28,30.15,30.28,54600.0,20.346,20.427,20.3393,20.427,54600.0
2010-12-16 10:50:00,30.28,30.29,30.22,30.27,48200.0,20.427,20.4337,20.3865,20.4202,48200.0
2010-12-16 11:00:00,30.26,30.29,30.23,30.28,38100.0,20.4135,20.4337,20.3932,20.427,38100.0
2010-12-16 11:10:00,30.28,30.36,30.28,30.36,58000.0,20.427,20.4809,20.427,20.4809,58000.0
2010-12-16 11:20:00,30.36,30.36,30.27,30.33,113500.0,20.4809,20.4809,20.4202,20.4607,113500.0
2010-12-16 11:30:00,30.33,30.35,30.3,30.34,47400.0,20.4607,20.4742,20.4405,20.4674,47400.0
2010-12-16 11:40:00,30.33,30.34,30.27,30.28,34100.0,20.4607,20.4674,20.4202,20.427,34100.0
2010-12-16 11:50:00,30.28,30.33,30.27,30.3,33300.0,20.427,20.4607,20.4202,20.4405,33300.0
2010-12-16 12:00:00,30.3,30.31,30.24,30.26,34300.0,20.4405,20.4472,20.4,20.4135,34300.0
2010-12-16 12:10:00,30.27,30.27,30.21,30.21,35900.0,20.4202,20.4202,20.3798,20.3798,35900.0
2010-12-16 12:20:00,30.21,30.25,30.2,30.25,27700.0,20.3798,20.4067,20.373,20.4067,27700.0
2010-12-16 12:30:00,30.24,30.25,30.22,30.24,24200.0,20.4,20.4067,20.3865,20.4,24200.0
2010-12-16 12:40:00,30.24,30.31,30.23,30.29,55400.0,20.4,20.4472,20.3932,20.4337,55400.0
2010-12-16 12:50:00,30.3,30.34,30.29,30.31,72400.0,20.4405,20.4674,20.4337,20.4472,72400.0
2010-12-16 13:00:00,30.3,30.35,30.29,30.33,64600.0,20.4405,20.4742,20.4337,20.4607,64600.0
2010-12-16 13:10:00,30.33,30.35,30.3,30.34,56800.0,20.4607,20.4742,20.4405,20.4674,56800.0
2010-12-16 13:20:00,30.35,30.38,30.34,30.35,64700.0,20.4742,20.4944,20.4674,20.4742,64700.0
2010-12-16 13:30:00,30.35,30.36,30.33,30.36,36800.0,20.4742,20.4809,20.4607,20.4809,36800.0
2010-12-16 13:40:00,30.37,30.4,30.36,30.4,88100.0,20.4877,20.5079,20.4809,20.5079,88100.0
2010-12-16 13:50:00,30.4,30.4,30.32,30.33,54600.0,20.5079,20.5079,20.454,20.4607,54600.0
2010-12-16 14:00:00,30.33,30.33,30.29,30.31,26200.0,20.4607,20.4607,20.4337,20.4472,26200.0
2010-12-16 14:10:00,30.32,30.33,30.28,30.29,40300.0,20.454,20.4607,20.427,20.4337,40300.0
2010-12-16 14:20:00,30.29,30.32,30.27,30.3,42100.0,20.4337,20.454,20.4202,20.4405,42100.0
2010-12-16 14:30:00,30.31,30.31,30.28,30.31,49400.0,20.4472,20.4472,20.427,20.4472,49400.0
2010-12-16 14:40:00,30.31,30.31,30.29,30.29,30700.0,20.4472,20.4472,20.4337,20.4337,30700.0
2010-12-16 14:50:00,30.29,30.31,30.27,30.31,35800.0,20.4337,20.4472,20.4202,20.4472,35800.0
2010-12-16 15:00:00,30.31,30.38,30.3,30.38,89200.0,20.4472,20.4944,20.4405,20.4944,89200.0
2010-12-16 15:10:00,30.38,30.38,30.31,30.31,56700.0,20.4944,20.4944,20.4472,20.4472,56700.0
2010-12-16 15:20:00,30.31,30.33,30.27,30.31,133500.0,20.4472,20.4607,20.4202,20.4472,133500.0
2010-12-16 15:30:00,30.31,30.34,30.28,30.34,160300.0,20.4472,20.4674,20.427,20.4674,160300.0
2010-12-16 15:40:00,30.34,30.34,30.33,30.34,66100.0,20.4674,20.4674,20.4607,20.4674,66100.0
2010-12-16 15:50:00,30.33,30.36,30.32,30.33,474500.0,20.4607,20.4809,20.454,20.4607,474500.0
2010-12-17 09:30:00,30.21,30.35,30.0,30.17,1112000.0,20.3798,20.4742,20.2381,20.3528,1112000.0
2010-12-17 09:40:00,30.17,30.26,30.1,30.12,370500.0,20.3528,20.4135,20.3055,20.319,370500.0
2010-12-17 09:50:00,30.11,30.11,30.0,30.06,276300.0,20.3123,20.3123,20.2381,20.2786,276300.0
2010-12-17 10:00:00,30.06,30.07,30.01,30.03,113800.0,20.2786,20.2853,20.2448,20.2583,113800.0
2010-12-17 10:10:00,30.04,30.06,30.0,30.03,101800.0,20.2651,20.2786,20.2381,20.2583,101800.0
2010-12-17 10:20:00,30.03,30.04,30.0,30.01,82700.0,20.2583,20.2651,20.2381,20.2448,82700.0
2010-12-17 10:30:00,30.0,30.03,30.0,30.01,85700.0,20.2381,20.2583,20.2381,20.2448,85700.0
2010-12-17 10:40:00,30.0,30.04,30.0,30.02,128800.0,20.2381,20.2651,20.2381,20.2516,128800.0
2010-12-17 10:50:00,30.02,30.02,29.92,29.94,311900.0,20.2516,20.2516,20.1841,20.1976,311900.0
2010-12-17 11:00:00,29.95,30.06,29.95,30.01,174900.0,20.2044,20.2786,20.2044,20.2448,174900.0
2010-12-17 11:10:00,30.0,30.01,30.0,30.01,37400.0,20.2381,20.2448,20.2381,20.2448,37400.0
2010-12-17 11:20:00,30.0,30.03,30.0,30.03,52600.0,20.2381,20.2583,20.2381,20.2583,52600.0
2010-12-17 11:30:00,30.02,30.1,30.0,30.07,100400.0,20.2516,20.3055,20.2381,20.2853,100400.0
2010-12-17 11:40:00,30.07,30.2,30.07,30.19,146500.0,20.2853,20.373,20.2853,20.3663,146500.0
2010-12-17 11:50:00,30.18,30.19,30.08,30.09,92300.0,20.3595,20.3663,20.2921,20.2988,92300.0
2010-12-17 12:00:00,30.09,30.11,30.05,30.05,57700.0,20.2988,20.3123,20.2718,20.2718,57700.0
2010-12-17 12:10:00,30.05,30.06,30.0,30.0,47300.0,20.2718,20.2786,20.2381,20.2381,47300.0
2010-12-17 12:20:00,30.0,30.01,30.0,30.01,36200.0,20.2381,20.2448,20.2381,20.2448,36200.0
2010-12-17 12:30:00,30.01,30.03,30.0,30.01,43700.0,20.2448,20.2583,20.2381,20.2448,43700.0
2010-12-17 12:40:00,30.02,30.02,30.0,30.01,17900.0,20.2516,20.2516,20.2381,20.2448,17900.0
2010-12-17 12:50:00,30.0,30.07,30.0,30.07,61300.0,20.2381,20.2853,20.2381,20.2853,61300.0
2010-12-17 13:00:00,30.07,30.12,30.06,30.11,55900.0,20.2853,20.319,20.2786,20.3123,55900.0
2010-12-17 13:10:00,30.12,30.13,30.09,30.13,59400.0,20.319,20.3258,20.2988,20.3258,59400.0
2010-12-17 13:20:00,30.13,30.14,30.1,30.11,38200.0,20.3258,20.3325,20.3055,20.3123,38200.0
2010-12-17 13:30:00,30.11,30.14,30.1,30.13,40100.0,20.3123,20.3325,20.3055,20.3258,40100.0
2010-12-17 13:40:00,30.14,30.14,30.11,30.14,33300.0,20.3325,20.3325,20.3123,20.3325,33300.0
2010-12-17 13:50:00,30.13,30.14,30.1,30.11,51400.0,20.3258,20.3325,20.3055,20.3123,51400.0
2010-12-17 14:00:00,30.11,30.13,30.11,30.13,48700.0,20.3123,20.3258,20.3123,20.3258,48700.0
2010-12-17 14:10:00,30.12,30.13,30.09,30.11,45000.0,20.319,20.3258,20.2988,20.3123,45000.0
2010-12-17 14:20:00,30.11,30.12,30.1,30.1,35300.0,20.3123,20.319,20.3055,20.3055,35300.0
2010-12-17 14:30:00,30.1,30.14,30.1,30.13,42800.0,20.3055,20.3325,20.3055,20.3258,42800.0
2010-12-17 14:40:00,30.14,30.14,30.1,30.11,46300.0,20.3325,20.3325,20.3055,20.3123,46300.0
2010-12-17 14:50:00,30.11,30.14,30.1,30.13,59400.0,20.3123,20.3325,20.3055,20.3258,59400.0
2010-12-17 15:00:00,30.13,30.13,30.07,30.07,68200.0,20.3258,20.3258,20.2853,20.2853,68200.0
2010-12-17 15:10:00,30.08,30.08,30.01,30.05,121700.0,20.2921,20.2921,20.2448,20.2718,121700.0
2010-12-17 15:20:00,30.04,30.05,30.0,30.01,82300.0,20.2651,20.2718,20.2381,20.2448,82300.0
2010-12-17 15:30:00,30.0,30.01,29.99,30.01,149800.0,20.2381,20.2448,20.2313,20.2448,149800.0
2010-12-17 15:40:00,30.0,30.05,30.0,30.04,215500.0,20.2381,20.2718,20.2381,20.2651,215500.0
2010-12-17 15:50:00,30.04,30.04,30.01,30.02,609300.0,20.2651,20.2651,20.2448,20.2516,609300.0
2010-12-20 09:30:00,30.24,30.34,30.06,30.07,265600.0,20.4,20.4674,20.2786,20.2853,265600.0
2010-12-20 09:40:00,30.08,30.29,30.07,30.24,109000.0,20.2921,20.4337,20.2853,20.4,109000.0
2010-12-20 09:50:00,30.25,30.25,30.09,30.11,91600.0,20.4067,20.4067,20.2988,20.3123,91600.0
2010-12-20 10:00:00,30.11,30.2,30.09,30.17,126600.0,20.3123,20.373,20.2988,20.3528,126600.0
2010-12-20 10:10:00,30.17,30.18,30.09,30.16,78800.0,20.3528,20.3595,20.2988,20.346,78800.0
2010-12-20 10:20:00,30.16,30.2,30.12,30.19,61000.0,20.346,20.373,20.319,20.3663,61000.0
2010-12-20 10:30:00,30.19,30.2,30.13,30.17,49100.0,20.3663,20.373,20.3258,20.3528,49100.0
2010-12-20 10:40:00,30.17,30.21,30.12,30.15,48900.0,20.3528,20.3798,20.319,20.3393,48900.0
2010-12-20 10:50:00,30.15,30.18,30.08,30.09,37700.0,20.3393,20.3595,20.2921,20.2988,37700.0
2010-12-20 11:00:00,30.09,30.15,30.08,30.12,42600.0,20.2988,20.3393,20.2921,20.319,42600.0
2010-12-20 11:10:00,30.11,30.16,30.1,30.15,42500.0,20.3123,20.346,20.3055,20.3393,42500.0
2010-12-20 11:20:00,30.14,30.15,30.09,30.09,44200.0,20.3325,20.3393,20.2988,20.2988,44200.0
2010-12-20 11:30:00,30.1,30.13,30.09,30.1,47300.0,20.3055,20.3258,20.2988,20.3055,47300.0
2010-12-20 11:40:00,30.11,30.12,30.1,30.12,31600.0,20.3123,20.319,20.3055,20.319,31600.0
2010-12-20 11:50:00,30.12,30.12,30.11,30.11,52000.0,20.319,20.319,20.3123,20.3123,52000.0
2010-12-20 12:00:00,30.11,30.17,30.11,30.16,69600.0,20.3123,20.3528,20.3123,20.346,69600.0
2010-12-20 12:10:00,30.17,30.25,30.16,30.25,115700.0,20.3528,20.4067,20.346,20.4067,115700.0
2010-12-20 12:20:00,30.24,30.3,30.24,30.27,165600.0,20.4,20.4405,20.4,20.4202,165600.0
2010-12-20 12:30:00,30.26,30.27,30.2,30.21,164300.0,20.4135,20.4202,20.373,20.3798,164300.0
2010-12-20 12:40:00,30.21,30.23,30.19,30.23,95500.0,20.3798,20.3932,20.3663,20.3932,95500.0
2010-12-20 12:50:00,30.23,30.29,30.23,30.29,73600.0,20.3932,20.4337,20.3932,20.4337,73600.0
2010-12-20 13:00:00,30.28,30.34,30.26,30.32,101300.0,20.427,20.4674,20.4135,20.454,101300.0
2010-12-20 13:10:00,30.33,30.33,30.3,30.31,27000.0,20.4607,20.4607,20.4405,20.4472,27000.0
2010-12-20 13:20:00,30.31,30.31,30.25,30.27,122200.0,20.4472,20.4472,20.4067,20.4202,122200.0
2010-12-20 13:30:00,30.27,30.34,30.26,30.34,80800.0,20.4202,20.4674,20.4135,20.4674,80800.0
2010-12-20 13:40:00,30.34,30.34,30.28,30.28,27200.0,20.4674,20.4674,20.427,20.427,27200.0
2010-12-20 13:50:00,30.28,30.31,30.26,30.3,57700.0,20.427,20.4472,20.4135,20.4405,57700.0
2010-12-20 14:00:00,30.3,30.33,30.3,30.33,53500.0,20.4405,20.4607,20.4405,20.4607,53500.0
2010-12-20 14:10:00,30.33,30.34,30.28,30.32,84000.0,20.4607,20.4674,20.427,20.454,84000.0
2010-12-20 14:20:00,30.32,30.33,30.26,30.28,83300.0,20.454,20.4607,20.4135,20.427,83300.0
2010-12-20 14:30:00,30.28,30.31,30.27,30.28,90500.0,20.427,20.4472,20.4202,20.427,90500.0
2010-12-20 14:40:00,30.29,30.33,30.28,30.32,86700.0,20.4337,20.4607,20.427,20.454,86700.0
2010-12-20 14:50:00,30.31,30.35,30.3,30.33,120500.0,20.4472,20.4742,20.4405,20.4607,120500.0
2010-12-20 15:00:00,30.33,30.33,30.32,30.33,30600.0,20.4607,20.4607,20.454,20.4607,30600.0
2010-12-20 15:10:00,30.33,30.33,30.25,30.29,154000.0,20.4607,20.4607,20.4067,20.4337,154000.0
2010-12-20 15:20:00,30.29,30.31,30.28,30.3,66100.0,20.4337,20.4472,20.427,20.4405,66100.0
2010-12-20 15:30:00,30.3,30.3,30.26,30.28,151600.0,20.4405,20.4405,20.4135,20.427,151600.0
2010-12-20 15:40:00,30.29,30.29,30.22,30.23,176600.0,20.4337,20.4337,20.3865,20.3932,176600.0
2010-12-20 15:50:00,30.23,30.27,30.23,30.27,315700.0,20.3932,20.4202,20.3932,20.4202,315700.0
2010-12-21 09:30:00,30.36,30.65,30.28,30.34,268400.0,20.4809,20.6766,20.427,20.4674,268400.0
2010-12-21 09:40:00,30.34,30.42,30.31,30.4,153400.0,20.4674,20.5214,20.4472,20.5079,153400.0
2010-12-21 09:50:00,30.4,30.44,30.21,30.22,177000.0,20.5079,20.5349,20.3798,20.3865,177000.0
2010-12-21 10:00:00,30.22,30.32,30.21,30.23,149700.0,20.3865,20.454,20.3798,20.3932,149700.0
2010-12-21 10:10:00,30.24,30.24,30.09,30.09,161800.0,20.4,20.4,20.2988,20.2988,161800.0
2010-12-21 10:20:00,30.09,30.17,30.08,30.11,112500.0,20.2988,20.3528,20.2921,20.3123,112500.0
2010-12-21 10:30:00,30.12,30.12,30.09,30.12,139700.0,20.319,20.319,20.2988,20.319,139700.0
2010-12-21 10:40:00,30.11,30.21,30.11,30.21,96900.0,20.3123,20.3798,20.3123,20.3798,96900.0
2010-12-21 10:50:00,30.21,30.21,30.15,30.17,164700.0,20.3798,20.3798,20.3393,20.3528,164700.0
2010-12-21 11:00:00,30.17,30.18,30.15,30.17,88900.0,20.3528,20.3595,20.3393,20.3528,88900.0
2010-12-21 11:10:00,30.17,30.26,30.17,30.26,68900.0,20.3528,20.4135,20.3528,20.4135,68900.0
2010-12-21 11:20:00,30.26,30.31,30.23,30.29,72800.0,20.4135,20.4472,20.3932,20.4337,72800.0
2010-12-21 11:30:00,30.29,30.3,30.24,30.27,62300.0,20.4337,20.4405,20.4,20.4202,62300.0
2010-12-21 11:40:00,30.26,30.27,30.2,30.2,61300.0,20.4135,20.4202,20.373,20.373,61300.0
2010-12-21 11:50:00,30.21,30.21,30.2,30.2,37800.0,20.3798,20.3798,20.373,20.373,37800.0
2010-12-21 12:00:00,30.21,30.26,30.2,30.25,84400.0,20.3798,20.4135,20.373,20.4067,84400.0
2010-12-21 12:10:00,30.25,30.28,30.24,30.28,42200.0,20.4067,20.427,20.4,20.427,42200.0
2010-12-21 12:20:00,30.28,30.34,30.27,30.34,60800.0,20.427,20.4674,20.4202,20.4674,60800.0
2010-12-21 12:30:00,30.34,30.35,30.32,30.33,64000.0,20.4674,20.4742,20.454,20.4607,64000.0
2010-12-21 12:40:00,30.33,30.34,30.29,30.3,40200.0,20.4607,20.4674,20.4337,20.4405,40200.0
2010-12-21 12:50:00,30.29,30.3,30.26,30.28,22900.0,20.4337,20.4405,20.4135,20.427,22900.0
2010-12-21 13:00:00,30.27,30.28,30.22,30.23,123600.0,20.4202,20.427,20.3865,20.3932,123600.0
2010-12-21 13:10:00,30.23,30.23,30.2,30.2,25100.0,20.3932,20.3932,20.373,20.373,25100.0
2010-12-21 13:20:00,30.2,30.27,30.16,30.26,114200.0,20.373,20.4202,20.346,20.4135,114200.0
2010-12-21 13:30:00,30.26,30.3,30.26,30.26,39400.0,20.4135,20.4405,20.4135,20.4135,39400.0
2010-12-21 13:40:00,30.26,30.27,30.24,30.26,22800.0,20.4135,20.4202,20.4,20.4135,22800.0
2010-12-21 13:50:00,30.26,30.26,30.24,30.25,20300.0,20.4135,20.4135,20.4,20.4067,20300.0
2010-12-21 14:00:00,30.24,30.25,30.24,30.25,35600.0,20.4,20.4067,20.4,20.4067,35600.0
2010-12-21 14:10:00,30.24,30.25,30.2,30.2,127800.0,20.4,20.4067,20.373,20.373,127800.0
2010-12-21 14:20:00,30.2,30.21,30.17,30.18,85900.0,20.373,20.3798,20.3528,20.3595,85900.0
2010-12-21 14:30:00,30.18,30.21,30.16,30.17,98400.0,20.3595,20.3798,20.346,20.3528,98400.0
2010-12-21 14:40:00,30.16,30.17,30.14,30.16,61200.0,20.346,20.3528,20.3325,20.346,61200.0
2010-12-21 14:50:00,30.16,30.17,30.15,30.17,41800.0,20.346,20.3528,20.3393,20.3528,41800.0
2010-12-21 15:00:00,30.17,30.21,30.15,30.16,127400.0,20.3528,20.3798,20.3393,20.346,127400.0
2010-12-21 15:10:00,30.17,30.18,30.15,30.17,88000.0,20.3528,20.3595,20.3393,20.3528,88000.0
2010-12-21 15:20:00,30.17,30.18,30.15,30.17,90800.0,20.3528,20.3595,20.3393,20.3528,90800.0
2010-12-21 15:30:00,30.18,30.19,30.15,30.15,110100.0,20.3595,20.3663,20.3393,20.3393,110100.0
2010-12-21 15:40:00,30.16,30.2,30.16,30.19,195200.0,20.346,20.373,20.346,20.3663,195200.0
2010-12-21 15:50:00,30.18,30.2,30.13,30.14,380900.0,20.3595,20.373,20.3258,20.3325,380900.0
2010-12-22 09:30:00,30.2,30.2,30.03,30.09,165000.0,20.373,20.373,20.2583,20.2988,165000.0
2010-12-22 09:40:00,30.08,30.18,30.03,30.13,202900.0,20.2921,20.3595,20.2583,20.3258,202900.0
2010-12-22 09:50:00,30.13,30.18,30.06,30.08,89800.0,20.3258,20.3595,20.2786,20.2921,89800.0
2010-12-22 10:00:00,30.08,30.11,29.93,30.05,205400.0,20.2921,20.3123,20.1909,20.2718,205400.0
2010-12-22 10:10:00,30.05,30.08,30.02,30.04,82800.0,20.2718,20.2921,20.2516,20.2651,82800.0
2010-12-22 10:20:00,30.04,30.05,29.99,30.0,95700.0,20.2651,20.2718,20.2313,20.2381,95700.0
2010-12-22 10:30:00,30.0,30.02,29.97,30.02,123200.0,20.2381,20.2516,20.2178,20.2516,123200.0
2010-12-22 10:40:00,30.02,30.05,30.0,30.0,101900.0,20.2516,20.2718,20.2381,20.2381,101900.0
2010-12-22 10:50:00,30.01,30.03,30.0,30.02,58400.0,20.2448,20.2583,20.2381,20.2516,58400.0
2010-12-22 11:00:00,30.03,30.06,30.02,30.04,71700.0,20.2583,20.2786,20.2516,20.2651,71700.0
2010-12-22 11:10:00,30.04,30.04,30.0,30.03,146600.0,20.2651,20.2651,20.2381,20.2583,146600.0
2010-12-22 11:20:00,30.03,30.09,30.01,30.04,143000.0,20.2583,20.2988,20.2448,20.2651,143000.0
2010-12-22 11:30:00,30.05,30.19,30.04,30.19,68000.0,20.2718,20.3663,20.2651,20.3663,68000.0
2010-12-22 11:40:00,30.19,30.21,30.17,30.18,79100.0,20.3663,20.3798,20.3528,20.3595,79100.0
2010-12-22 11:50:00,30.18,30.28,30.18,30.25,114000.0,20.3595,20.427,20.3595,20.4067,114000.0
2010-12-22 12:00:00,30.26,30.33,30.25,30.31,107500.0,20.4135,20.4607,20.4067,20.4472,107500.0
2010-12-22 12:10:00,30.31,30.31,30.29,30.31,59900.0,20.4472,20.4472,20.4337,20.4472,59900.0
2010-12-22 12:20:00,30.31,30.31,30.25,30.27,62400.0,20.4472,20.4472,20.4067,20.4202,62400.0
2010-12-22 12:30:00,30.26,30.31,30.26,30.31,54600.0,20.4135,20.4472,20.4135,20.4472,54600.0
2010-12-22 12:40:00,30.3,30.42,30.3,30.39,234900.0,20.4405,20.5214,20.4405,20.5012,234900.0
2010-12-22 12:50:00,30.4,30.45,30.35,30.38,98400.0,20.5079,20.5417,20.4742,20.4944,98400.0
2010-12-22 13:00:00,30.38,30.46,30.38,30.45,237200.0,20.4944,20.5484,20.4944,20.5417,237200.0
2010-12-22 13:10:00,30.46,30.52,30.44,30.46,107200.0,20.5484,20.5889,20.5349,20.5484,107200.0
2010-12-22 13:20:00,30.47,30.47,30.44,30.44,29900.0,20.5551,20.5551,20.5349,20.5349,29900.0
2010-12-22 13:30:00,30.44,30.45,30.41,30.41,41500.0,20.5349,20.5417,20.5147,20.5147,41500.0
2010-12-22 13:40:00,30.41,30.46,30.39,30.45,119600.0,20.5147,20.5484,20.5012,20.5417,119600.0
2010-12-22 13:50:00,30.46,30.54,30.45,30.52,110900.0,20.5484,20.6024,20.5417,20.5889,110900.0
2010-12-22 14:00:00,30.52,30.63,30.5,30.57,175700.0,20.5889,20.6631,20.5754,20.6226,175700.0
2010-12-22 14:10:00,30.56,30.64,30.56,30.6,105400.0,20.6159,20.6698,20.6159,20.6428,105400.0
2010-12-22 14:20:00,30.6,30.68,30.6,30.61,116100.0,20.6428,20.6968,20.6428,20.6496,116100.0
2010-12-22 14:30:00,30.61,30.63,30.51,30.54,248700.0,20.6496,20.6631,20.5821,20.6024,248700.0
2010-12-22 14:40:00,30.54,30.6,30.53,30.58,106800.0,20.6024,20.6428,20.5956,20.6294,106800.0
2010-12-22 14:50:00,30.56,30.57,30.5,30.53,118200.0,20.6159,20.6226,20.5754,20.5956,118200.0
2010-12-22 15:00:00,30.53,30.64,30.52,30.63,142900.0,20.5956,20.6698,20.5889,20.6631,142900.0
2010-12-22 15:10:00,30.64,30.65,30.6,30.65,87400.0,20.6698,20.6766,20.6428,20.6766,87400.0
2010-12-22 15:20:00,30.65,30.65,30.57,30.58,107700.0,20.6766,20.6766,20.6226,20.6294,107700.0
2010-12-22 15:30:00,30.58,30.58,30.53,30.58,115100.0,20.6294,20.6294,20.5956,20.6294,115100.0
2010-12-22 15:40:00,30.58,30.67,30.57,30.67,238400.0,20.6294,20.6901,20.6226,20.6901,238400.0
2010-12-22 15:50:00,30.66,30.67,30.57,30.61,507700.0,20.6833,20.6901,20.6226,20.6496,507700.0
2010-12-23 09:30:00,30.5,30.61,30.39,30.47,243200.0,20.5754,20.6496,20.5012,20.5551,243200.0
2010-12-23 09:40:00,30.47,30.49,30.4,30.44,84600.0,20.5551,20.5686,20.5079,20.5349,84600.0
2010-12-23 09:50:00,30.43,30.49,30.42,30.43,42900.0,20.5282,20.5686,20.5214,20.5282,42900.0
2010-12-23 10:00:00,30.44,30.5,30.41,30.49,53100.0,20.5349,20.5754,20.5147,20.5686,53100.0
2010-12-23 10:10:00,30.49,30.57,30.46,30.49,137400.0,20.5686,20.6226,20.5484,20.5686,137400.0
2010-12-23 10:20:00,30.49,30.52,30.44,30.45,79700.0,20.5686,20.5889,20.5349,20.5417,79700.0
2010-12-23 10:30:00,30.44,30.51,30.43,30.51,37300.0,20.5349,20.5821,20.5282,20.5821,37300.0
2010-12-23 10:40:00,30.5,30.52,30.48,30.48,54200.0,20.5754,20.5889,20.5619,20.5619,54200.0
2010-12-23 10:50:00,30.48,30.59,30.48,30.57,45000.0,20.5619,20.6361,20.5619,20.6226,45000.0
2010-12-23 11:00:00,30.57,30.57,30.51,30.55,387800.0,20.6226,20.6226,20.5821,20.6091,387800.0
2010-12-23 11:10:00,30.55,30.57,30.54,30.55,79600.0,20.6091,20.6226,20.6024,20.6091,79600.0
2010-12-23 11:20:00,30.55,30.56,30.49,30.5,41200.0,20.6091,20.6159,20.5686,20.5754,41200.0
2010-12-23 11:30:00,30.51,30.52,30.47,30.49,108600.0,20.5821,20.5889,20.5551,20.5686,108600.0
2010-12-23 11:40:00,30.49,30.5,30.47,30.47,26800.0,20.5686,20.5754,20.5551,20.5551,26800.0
2010-12-23 11:50:00,30.47,30.53,30.47,30.53,31100.0,20.5551,20.5956,20.5551,20.5956,31100.0
2010-12-23 12:00:00,30.52,30.53,30.51,30.51,28600.0,20.5889,20.5956,20.5821,20.5821,28600.0
2010-12-23 12:10:00,30.51,30.52,30.49,30.5,29000.0,20.5821,20.5889,20.5686,20.5754,29000.0
2010-12-23 12:20:00,30.49,30.5,30.49,30.49,45800.0,20.5686,20.5754,20.5686,20.5686,45800.0
2010-12-23 12:30:00,30.5,30.5,30.47,30.48,39400.0,20.5754,20.5754,20.5551,20.5619,39400.0
2010-12-23 12:40:00,30.48,30.5,30.48,30.5,17300.0,20.5619,20.5754,20.5619,20.5754,17300.0
2010-12-23 12:50:00,30.49,30.5,30.49,30.5,27400.0,20.5686,20.5754,20.5686,20.5754,27400.0
2010-12-23 13:00:00,30.5,30.5,30.47,30.48,36900.0,20.5754,20.5754,20.5551,20.5619,36900.0
2010-12-23 13:10:00,30.48,30.49,30.47,30.47,74600.0,20.5619,20.5686,20.5551,20.5551,74600.0
2010-12-23 13:20:00,30.47,30.48,30.45,30.45,53000.0,20.5551,20.5619,20.5417,20.5417,53000.0
2010-12-23 13:30:00,30.46,30.47,30.45,30.46,15300.0,20.5484,20.5551,20.5417,20.5484,15300.0
2010-12-23 13:40:00,30.46,30.47,30.41,30.42,71100.0,20.5484,20.5551,20.5147,20.5214,71100.0
2010-12-23 13:50:00,30.42,30.43,30.39,30.4,95700.0,20.5214,20.5282,20.5012,20.5079,95700.0
2010-12-23 14:00:00,30.41,30.42,30.39,30.39,46000.0,20.5147,20.5214,20.5012,20.5012,46000.0
2010-12-23 14:10:00,30.39,30.4,30.35,30.36,60800.0,20.5012,20.5079,20.4742,20.4809,60800.0
2010-12-23 14:20:00,30.37,30.39,30.3,30.31,166000.0,20.4877,20.5012,20.4405,20.4472,166000.0
2010-12-23 14:30:00,30.31,30.31,30.25,30.27,122400.0,20.4472,20.4472,20.4067,20.4202,122400.0
2010-12-23 14:40:00,30.26,30.27,30.16,30.16,270400.0,20.4135,20.4202,20.346,20.346,270400.0
2010-12-23 14:50:00,30.16,30.3,30.16,30.3,104300.0,20.346,20.4405,20.346,20.4405,104300.0
2010-12-23 15:00:00,30.3,30.32,30.24,30.3,215600.0,20.4405,20.454,20.4,20.4405,215600.0
2010-12-23 15:10:00,30.29,30.32,30.29,30.31,38100.0,20.4337,20.454,20.4337,20.4472,38100.0
2010-12-23 15:20:00,30.31,30.39,30.29,30.38,109800.0,20.4472,20.5012,20.4337,20.4944,109800.0
2010-12-23 15:30:00,30.38,30.39,30.3,30.3,94500.0,20.4944,20.5012,20.4405,20.4405,94500.0
2010-12-23 15:40:00,30.31,30.31,30.24,30.26,214700.0,20.4472,20.4472,20.4,20.4135,214700.0
2010-12-23 15:50:00,30.25,30.26,30.16,30.21,697700.0,20.4067,20.4135,20.346,20.3798,697700.0
2010-12-27 09:30:00,30.21,30.36,30.1,30.3,128900.0,20.3798,20.4809,20.3055,20.4405,128900.0
2010-12-27 09:40:00,30.29,30.29,30.11,30.15,83900.0,20.4337,20.4337,20.3123,20.3393,83900.0
2010-12-27 09:50:00,30.15,30.17,30.11,30.12,64700.0,20.3393,20.3528,20.3123,20.319,64700.0
2010-12-27 10:00:00,30.11,30.14,30.11,30.13,54500.0,20.3123,20.3325,20.3123,20.3258,54500.0
2010-12-27 10:10:00,30.13,30.14,30.11,30.13,148800.0,20.3258,20.3325,20.3123,20.3258,148800.0
2010-12-27 10:20:00,30.13,30.13,30.03,30.08,87600.0,20.3258,20.3258,20.2583,20.2921,87600.0
2010-12-27 10:30:00,30.08,30.09,30.01,30.02,55400.0,20.2921,20.2988,20.2448,20.2516,55400.0
2010-12-27 10:40:00,30.03,30.07,30.02,30.06,41200.0,20.2583,20.2853,20.2516,20.2786,41200.0
2010-12-27 10:50:00,30.06,30.07,30.02,30.06,118800.0,20.2786,20.2853,20.2516,20.2786,118800.0
2010-12-27 11:00:00,30.06,30.07,30.05,30.05,40800.0,20.2786,20.2853,20.2718,20.2718,40800.0
2010-12-27 11:10:00,30.06,30.06,30.03,30.04,25300.0,20.2786,20.2786,20.2583,20.2651,25300.0
2010-12-27 11:20:00,30.05,30.07,30.04,30.06,119800.0,20.2718,20.2853,20.2651,20.2786,119800.0
2010-12-27 11:30:00,30.06,30.06,30.05,30.06,22700.0,20.2786,20.2786,20.2718,20.2786,22700.0
2010-12-27 11:40:00,30.06,30.07,30.05,30.06,85200.0,20.2786,20.2853,20.2718,20.2786,85200.0
2010-12-27 11:50:00,30.06,30.06,30.03,30.06,50000.0,20.2786,20.2786,20.2583,20.2786,50000.0
2010-12-27 12:00:00,30.06,30.1,30.05,30.1,53000.0,20.2786,20.3055,20.2718,20.3055,53000.0
2010-12-27 12:10:00,30.1,30.13,30.08,30.13,43700.0,20.3055,20.3258,20.2921,20.3258,43700.0
2010-12-27 12:20:00,30.13,30.16,30.12,30.16,54400.0,20.3258,20.346,20.319,20.346,54400.0
2010-12-27 12:30:00,30.16,30.2,30.15,30.18,87600.0,20.346,20.373,20.3393,20.3595,87600.0
2010-12-27 12:40:00,30.18,30.22,30.18,30.21,52900.0,20.3595,20.3865,20.3595,20.3798,52900.0
2010-12-27 12:50:00,30.21,30.22,30.15,30.22,40500.0,20.3798,20.3865,20.3393,20.3865,40500.0
2010-12-27 13:00:00,30.22,30.22,30.17,30.18,42800.0,20.3865,20.3865,20.3528,20.3595,42800.0
2010-12-27 13:10:00,30.18,30.21,30.16,30.19,31700.0,20.3595,20.3798,20.346,20.3663,31700.0
2010-12-27 13:20:00,30.19,30.2,30.15,30.16,55100.0,20.3663,20.373,20.3393,20.346,55100.0
2010-12-27 13:30:00,30.15,30.16,30.12,30.13,20600.0,20.3393,20.346,20.319,20.3258,20600.0
2010-12-27 13:40:00,30.13,30.13,30.1,30.1,28100.0,20.3258,20.3258,20.3055,20.3055,28100.0
2010-12-27 13:50:00,30.1,30.13,30.09,30.11,65600.0,20.3055,20.3258,20.2988,20.3123,65600.0
2010-12-27 14:00:00,30.11,30.12,30.09,30.12,32300.0,20.3123,20.319,20.2988,20.319,32300.0
2010-12-27 14:10:00,30.12,30.12,30.11,30.12,52700.0,20.319,20.319,20.3123,20.319,52700.0
2010-12-27 14:20:00,30.11,30.13,30.11,30.12,42300.0,20.3123,20.3258,20.3123,20.319,42300.0
2010-12-27 14:30:00,30.12,30.12,30.11,30.11,27500.0,20.319,20.319,20.3123,20.3123,27500.0
2010-12-27 14:40:00,30.11,30.12,30.11,30.12,36100.0,20.3123,20.319,20.3123,20.319,36100.0
2010-12-27 14:50:00,30.12,30.12,30.1,30.12,44000.0,20.319,20.319,20.3055,20.319,44000.0
2010-12-27 15:00:00,30.11,30.13,30.11,30.12,44200.0,20.3123,20.3258,20.3123,20.319,44200.0
2010-12-27 15:10:00,30.12,30.13,30.08,30.11,100300.0,20.319,20.3258,20.2921,20.3123,100300.0
2010-12-27 15:20:00,30.12,30.12,30.07,30.08,100400.0,20.319,20.319,20.2853,20.2921,100400.0
2010-12-27 15:30:00,30.08,30.08,30.02,30.04,154000.0,20.2921,20.2921,20.2516,20.2651,154000.0
2010-12-27 15:40:00,30.05,30.1,30.04,30.07,119300.0,20.2718,20.3055,20.2651,20.2853,119300.0
2010-12-27 15:50:00,30.07,30.09,30.05,30.07,158900.0,20.2853,20.2988,20.2718,20.2853,158900.0
2010-12-28 09:30:00,30.18,30.25,30.1,30.13,90600.0,20.3595,20.4067,20.3055,20.3258,90600.0
2010-12-28 09:40:00,30.12,30.21,30.1,30.12,66200.0,20.319,20.3798,20.3055,20.319,66200.0
2010-12-28 09:50:00,30.12,30.12,29.99,30.07,204300.0,20.319,20.319,20.2313,20.2853,204300.0
2010-12-28 10:00:00,30.06,30.09,30.0,30.06,81900.0,20.2786,20.2988,20.2381,20.2786,81900.0
2010-12-28 10:10:00,30.05,30.05,30.04,30.04,33700.0,20.2718,20.2718,20.2651,20.2651,33700.0
2010-12-28 10:20:00,30.04,30.12,30.01,30.01,85400.0,20.2651,20.319,20.2448,20.2448,85400.0
2010-12-28 10:30:00,30.02,30.05,30.01,30.04,35700.0,20.2516,20.2718,20.2448,20.2651,35700.0
2010-12-28 10:40:00,30.04,30.05,30.01,30.01,57700.0,20.2651,20.2718,20.2448,20.2448,57700.0
2010-12-28 10:50:00,30.01,30.02,30.0,30.0,103200.0,20.2448,20.2516,20.2381,20.2381,103200.0
2010-12-28 11:00:00,30.0,30.02,29.99,30.0,76000.0,20.2381,20.2516,20.2313,20.2381,76000.0
2010-12-28 11:10:00,30.0,30.03,29.99,30.03,71400.0,20.2381,20.2583,20.2313,20.2583,71400.0
2010-12-28 11:20:00,30.03,30.03,30.02,30.03,22300.0,20.2583,20.2583,20.2516,20.2583,22300.0
2010-12-28 11:30:00,30.02,30.03,29.99,30.0,79500.0,20.2516,20.2583,20.2313,20.2381,79500.0
2010-12-28 11:40:00,30.0,30.01,29.99,30.0,39000.0,20.2381,20.2448,20.2313,20.2381,39000.0
2010-12-28 11:50:00,30.01,30.01,29.99,29.99,27600.0,20.2448,20.2448,20.2313,20.2313,27600.0
2010-12-28 12:00:00,29.99,30.01,29.99,29.99,41000.0,20.2313,20.2448,20.2313,20.2313,41000.0
2010-12-28 12:10:00,30.0,30.0,29.94,29.97,138300.0,20.2381,20.2381,20.1976,20.2178,138300.0
2010-12-28 12:20:00,29.97,30.0,29.94,29.94,81500.0,20.2178,20.2381,20.1976,20.1976,81500.0
2010-12-28 12:30:00,29.95,29.95,29.88,29.9,205200.0,20.2044,20.2044,20.1571,20.1706,205200.0
2010-12-28 12:40:00,29.9,29.9,29.83,29.85,136700.0,20.1706,20.1706,20.1234,20.1369,136700.0
2010-12-28 12:50:00,29.85,29.85,29.76,29.8,198600.0,20.1369,20.1369,20.0762,20.1032,198600.0
2010-12-28 13:00:00,29.8,29.8,29.78,29.79,99400.0,20.1032,20.1032,20.0897,20.0964,99400.0
2010-12-28 13:10:00,29.79,29.9,29.78,29.8,178700.0,20.0964,20.1706,20.0897,20.1032,178700.0
2010-12-28 13:20:00,29.79,29.81,29.76,29.77,115400.0,20.0964,20.1099,20.0762,20.0829,115400.0
2010-12-28 13:30:00,29.78,29.78,29.69,29.77,162200.0,20.0897,20.0897,20.029,20.0829,162200.0
2010-12-28 13:40:00,29.77,29.79,29.69,29.7,128500.0,20.0829,20.0964,20.029,20.0357,128500.0
2010-12-28 13:50:00,29.69,29.77,29.67,29.77,127300.0,20.029,20.0829,20.0155,20.0829,127300.0
2010-12-28 14:00:00,29.77,29.78,29.69,29.7,161200.0,20.0829,20.0897,20.029,20.0357,161200.0
2010-12-28 14:10:00,29.7,29.75,29.69,29.7,101600.0,20.0357,20.0694,20.029,20.0357,101600.0
2010-12-28 14:20:00,29.7,29.7,29.64,29.68,139000.0,20.0357,20.0357,19.9952,20.0222,139000.0
2010-12-28 14:30:00,29.68,29.76,29.66,29.76,85400.0,20.0222,20.0762,20.0087,20.0762,85400.0
2010-12-28 14:40:00,29.76,29.79,29.72,29.75,118000.0,20.0762,20.0964,20.0492,20.0694,118000.0
2010-12-28 14:50:00,29.75,29.76,29.74,29.74,73000.0,20.0694,20.0762,20.0627,20.0627,73000.0
2010-12-28 15:00:00,29.74,29.82,29.74,29.77,109900.0,20.0627,20.1167,20.0627,20.0829,109900.0
2010-12-28 15:10:00,29.78,29.79,29.73,29.79,149100.0,20.0897,20.0964,20.0559,20.0964,149100.0
2010-12-28 15:20:00,29.78,29.79,29.68,29.69,192700.0,20.0897,20.0964,20.0222,20.029,192700.0
2010-12-28 15:30:00,29.7,29.75,29.7,29.7,140500.0,20.0357,20.0694,20.0357,20.0357,140500.0
2010-12-28 15:40:00,29.7,29.77,29.7,29.76,140700.0,20.0357,20.0829,20.0357,20.0762,140700.0
2010-12-28 15:50:00,29.76,29.8,29.75,29.79,382900.0,20.0762,20.1032,20.0694,20.0964,382900.0
2010-12-29 09:30:00,29.78,29.94,29.73,29.92,136000.0,20.0897,20.1976,20.0559,20.1841,136000.0
2010-12-29 09:40:00,29.92,29.95,29.82,29.82,119800.0,20.1841,20.2044,20.1167,20.1167,119800.0
2010-12-29 09:50:00,29.83,29.83,29.72,29.72,105200.0,20.1234,20.1234,20.0492,20.0492,105200.0
2010-12-29 10:00:00,29.72,29.76,29.7,29.72,137500.0,20.0492,20.0762,20.0357,20.0492,137500.0
2010-12-29 10:10:00,29.72,29.85,29.72,29.8,216000.0,20.0492,20.1369,20.0492,20.1032,216000.0
2010-12-29 10:20:00,29.8,29.8,29.71,29.71,83800.0,20.1032,20.1032,20.0425,20.0425,83800.0
2010-12-29 10:30:00,29.72,29.74,29.7,29.72,91500.0,20.0492,20.0627,20.0357,20.0492,91500.0
2010-12-29 10:40:00,29.72,29.73,29.69,29.7,88100.0,20.0492,20.0559,20.029,20.0357,88100.0
2010-12-29 10:50:00,29.7,29.7,29.66,29.67,82000.0,20.0357,20.0357,20.0087,20.0155,82000.0
2010-12-29 11:00:00,29.68,29.76,29.65,29.75,94500.0,20.0222,20.0762,20.002,20.0694,94500.0
2010-12-29 11:10:00,29.74,29.75,29.67,29.68,78900.0,20.0627,20.0694,20.0155,20.0222,78900.0
2010-12-29 11:20:00,29.69,29.69,29.68,29.69,61400.0,20.029,20.029,20.0222,20.029,61400.0
2010-12-29 11:30:00,29.69,29.74,29.67,29.69,117500.0,20.029,20.0627,20.0155,20.029,117500.0
2010-12-29 11:40:00,29.7,29.71,29.69,29.7,97800.0,20.0357,20.0425,20.029,20.0357,97800.0
2010-12-29 11:50:00,29.7,29.71,29.69,29.7,89400.0,20.0357,20.0425,20.029,20.0357,89400.0
2010-12-29 12:00:00,29.7,29.72,29.67,29.72,78000.0,20.0357,20.0492,20.0155,20.0492,78000.0
2010-12-29 12:10:00,29.72,29.75,29.68,29.74,45800.0,20.0492,20.0694,20.0222,20.0627,45800.0
2010-12-29 12:20:00,29.75,29.77,29.74,29.75,76600.0,20.0694,20.0829,20.0627,20.0694,76600.0
2010-12-29 12:30:00,29.75,29.78,29.72,29.76,109400.0,20.0694,20.0897,20.0492,20.0762,109400.0
2010-12-29 12:40:00,29.76,29.84,29.72,29.84,116500.0,20.0762,20.1301,20.0492,20.1301,116500.0
2010-12-29 12:50:00,29.84,29.85,29.83,29.84,119200.0,20.1301,20.1369,20.1234,20.1301,119200.0
2010-12-29 13:00:00,29.84,29.85,29.82,29.84,62500.0,20.1301,20.1369,20.1167,20.1301,62500.0
2010-12-29 13:10:00,29.83,29.9,29.83,29.89,46000.0,20.1234,20.1706,20.1234,20.1639,46000.0
2010-12-29 13:20:00,29.89,29.89,29.87,29.88,75600.0,20.1639,20.1639,20.1504,20.1571,75600.0
2010-12-29 13:30:00,29.88,29.88,29.87,29.88,61400.0,20.1571,20.1571,20.1504,20.1571,61400.0
2010-12-29 13:40:00,29.88,29.88,29.85,29.86,62500.0,20.1571,20.1571,20.1369,20.1436,62500.0
2010-12-29 13:50:00,29.86,29.93,29.85,29.86,97900.0,20.1436,20.1909,20.1369,20.1436,97900.0
2010-12-29 14:00:00,29.86,29.89,29.85,29.89,28700.0,20.1436,20.1639,20.1369,20.1639,28700.0
2010-12-29 14:10:00,29.89,29.9,29.88,29.89,51800.0,20.1639,20.1706,20.1571,20.1639,51800.0
2010-12-29 14:20:00,29.89,29.9,29.88,29.89,56600.0,20.1639,20.1706,20.1571,20.1639,56600.0
2010-12-29 14:30:00,29.89,29.89,29.88,29.89,30300.0,20.1639,20.1639,20.1571,20.1639,30300.0
2010-12-29 14:40:00,29.89,29.89,29.84,29.85,129300.0,20.1639,20.1639,20.1301,20.1369,129300.0
2010-12-29 14:50:00,29.84,29.87,29.84,29.85,95400.0,20.1301,20.1504,20.1301,20.1369,95400.0
2010-12-29 15:00:00,29.86,29.86,29.84,29.85,117600.0,20.1436,20.1436,20.1301,20.1369,117600.0
2010-12-29 15:10:00,29.84,29.87,29.8,29.86,145300.0,20.1301,20.1504,20.1032,20.1436,145300.0
2010-12-29 15:20:00,29.86,29.9,29.85,29.86,190200.0,20.1436,20.1706,20.1369,20.1436,190200.0
2010-12-29 15:30:00,29.86,29.88,29.84,29.84,136800.0,20.1436,20.1571,20.1301,20.1301,136800.0
2010-12-29 15:40:00,29.84,29.85,29.79,29.81,256500.0,20.1301,20.1369,20.0964,20.1099,256500.0
2010-12-29 15:50:00,29.8,29.81,29.73,29.76,542000.0,20.1032,20.1099,20.0559,20.0762,542000.0
2010-12-30 09:30:00,29.75,29.84,29.67,29.77,214600.0,20.0694,20.1301,20.0155,20.0829,214600.0
2010-12-30 09:40:00,29.76,29.84,29.73,29.84,138000.0,20.0762,20.1301,20.0559,20.1301,138000.0
2010-12-30 09:50:00,29.84,29.91,29.83,29.87,70800.0,20.1301,20.1774,20.1234,20.1504,70800.0
2010-12-30 10:00:00,29.88,29.9,29.78,29.81,101900.0,20.1571,20.1706,20.0897,20.1099,101900.0
2010-12-30 10:10:00,29.8,29.81,29.75,29.78,97800.0,20.1032,20.1099,20.0694,20.0897,97800.0
2010-12-30 10:20:00,29.78,29.81,29.73,29.81,85000.0,20.0897,20.1099,20.0559,20.1099,85000.0
2010-12-30 10:30:00,29.82,29.88,29.82,29.87,78100.0,20.1167,20.1571,20.1167,20.1504,78100.0
2010-12-30 10:40:00,29.88,29.88,29.82,29.84,51800.0,20.1571,20.1571,20.1167,20.1301,51800.0
2010-12-30 10:50:00,29.84,29.91,29.82,29.84,60900.0,20.1301,20.1774,20.1167,20.1301,60900.0
2010-12-30 11:00:00,29.85,29.89,29.84,29.89,57000.0,20.1369,20.1639,20.1301,20.1639,57000.0
2010-12-30 11:10:00,29.89,29.89,29.84,29.85,44900.0,20.1639,20.1639,20.1301,20.1369,44900.0
2010-12-30 11:20:00,29.85,29.9,29.85,29.89,59300.0,20.1369,20.1706,20.1369,20.1639,59300.0
2010-12-30 11:30:00,29.9,29.91,29.88,29.9,99500.0,20.1706,20.1774,20.1571,20.1706,99500.0
2010-12-30 11:40:00,29.9,29.91,29.87,29.88,36300.0,20.1706,20.1774,20.1504,20.1571,36300.0
2010-12-30 11:50:00,29.88,29.88,29.84,29.86,54300.0,20.1571,20.1571,20.1301,20.1436,54300.0
2010-12-30 12:00:00,29.86,29.86,29.85,29.86,65400.0,20.1436,20.1436,20.1369,20.1436,65400.0
2010-12-30 12:10:00,29.86,29.91,29.86,29.9,79400.0,20.1436,20.1774,20.1436,20.1706,79400.0
2010-12-30 12:20:00,29.9,29.91,29.89,29.9,116200.0,20.1706,20.1774,20.1639,20.1706,116200.0
2010-12-30 12:30:00,29.91,29.92,29.89,29.92,54800.0,20.1774,20.1841,20.1639,20.1841,54800.0
2010-12-30 12:40:00,29.93,29.94,29.91,29.91,37200.0,20.1909,20.1976,20.1774,20.1774,37200.0
2010-12-30 12:50:00,29.92,29.94,29.91,29.93,43500.0,20.1841,20.1976,20.1774,20.1909,43500.0
2010-12-30 13:00:00,29.93,29.95,29.93,29.94,52300.0,20.1909,20.2044,20.1909,20.1976,52300.0
2010-12-30 13:10:00,29.94,29.97,29.94,29.96,37000.0,20.1976,20.2178,20.1976,20.2111,37000.0
2010-12-30 13:20:00,29.96,29.98,29.96,29.97,116300.0,20.2111,20.2246,20.2111,20.2178,116300.0
2010-12-30 13:30:00,29.97,29.97,29.95,29.97,62200.0,20.2178,20.2178,20.2044,20.2178,62200.0
2010-12-30 13:40:00,29.96,29.96,29.89,29.94,81000.0,20.2111,20.2111,20.1639,20.1976,81000.0
2010-12-30 13:50:00,29.94,29.96,29.93,29.95,60800.0,20.1976,20.2111,20.1909,20.2044,60800.0
2010-12-30 14:00:00,29.95,29.96,29.94,29.96,129800.0,20.2044,20.2111,20.1976,20.2111,129800.0
2010-12-30 14:10:00,29.96,29.96,29.93,29.94,24700.0,20.2111,20.2111,20.1909,20.1976,24700.0
2010-12-30 14:20:00,29.93,29.96,29.93,29.95,39900.0,20.1909,20.2111,20.1909,20.2044,39900.0
2010-12-30 14:30:00,29.95,29.96,29.93,29.94,83300.0,20.2044,20.2111,20.1909,20.1976,83300.0
2010-12-30 14:40:00,29.95,29.96,29.93,29.96,51700.0,20.2044,20.2111,20.1909,20.2111,51700.0
2010-12-30 14:50:00,29.95,29.96,29.91,29.91,59600.0,20.2044,20.2111,20.1774,20.1774,59600.0
2010-12-30 15:00:00,29.92,29.93,29.91,29.92,42000.0,20.1841,20.1909,20.1774,20.1841,42000.0
2010-12-30 15:10:00,29.92,29.96,29.92,29.96,58900.0,20.1841,20.2111,20.1841,20.2111,58900.0
2010-12-30 15:20:00,29.96,29.99,29.95,29.99,87600.0,20.2111,20.2313,20.2044,20.2313,87600.0
2010-12-30 15:30:00,29.99,29.99,29.96,29.99,105600.0,20.2313,20.2313,20.2111,20.2313,105600.0
2010-12-30 15:40:00,29.99,29.99,29.87,29.88,177900.0,20.2313,20.2313,20.1504,20.1571,177900.0
2010-12-30 15:50:00,29.87,29.9,29.84,29.88,544500.0,20.1504,20.1706,20.1301,20.1571,544500.0
2010-12-31 09:30:00,29.88,29.97,29.81,29.85,83500.0,20.1571,20.2178,20.1099,20.1369,83500.0
2010-12-31 09:40:00,29.84,29.87,29.75,29.78,62300.0,20.1301,20.1504,20.0694,20.0897,62300.0
2010-12-31 09:50:00,29.78,29.8,29.75,29.8,34800.0,20.0897,20.1032,20.0694,20.1032,34800.0
2010-12-31 10:00:00,29.79,29.81,29.79,29.81,32800.0,20.0964,20.1099,20.0964,20.1099,32800.0
2010-12-31 10:10:00,29.81,29.86,29.8,29.84,37000.0,20.1099,20.1436,20.1032,20.1301,37000.0
2010-12-31 10:20:00,29.85,29.86,29.83,29.85,33600.0,20.1369,20.1436,20.1234,20.1369,33600.0
2010-12-31 10:30:00,29.85,29.88,29.81,29.85,54000.0,20.1369,20.1571,20.1099,20.1369,54000.0
2010-12-31 10:40:00,29.85,29.92,29.83,29.92,62400.0,20.1369,20.1841,20.1234,20.1841,62400.0
2010-12-31 10:50:00,29.92,29.94,29.91,29.93,77000.0,20.1841,20.1976,20.1774,20.1909,77000.0
2010-12-31 11:00:00,29.93,29.96,29.93,29.96,63100.0,20.1909,20.2111,20.1909,20.2111,63100.0
2010-12-31 11:10:00,29.95,29.98,29.94,29.96,64200.0,20.2044,20.2246,20.1976,20.2111,64200.0
2010-12-31 11:20:00,29.97,29.97,29.95,29.96,40900.0,20.2178,20.2178,20.2044,20.2111,40900.0
2010-12-31 11:30:00,29.96,30.02,29.95,30.01,79000.0,20.2111,20.2516,20.2044,20.2448,79000.0
2010-12-31 11:40:00,30.0,30.0,29.98,30.0,30400.0,20.2381,20.2381,20.2246,20.2381,30400.0
2010-12-31 11:50:00,29.99,30.05,29.98,30.04,96000.0,20.2313,20.2718,20.2246,20.2651,96000.0
2010-12-31 12:00:00,30.03,30.07,30.03,30.06,46300.0,20.2583,20.2853,20.2583,20.2786,46300.0
2010-12-31 12:10:00,30.05,30.08,30.05,30.05,60600.0,20.2718,20.2921,20.2718,20.2718,60600.0
2010-12-31 12:20:00,30.05,30.12,30.05,30.11,103000.0,20.2718,20.319,20.2718,20.3123,103000.0
2010-12-31 12:30:00,30.11,30.13,30.09,30.1,63200.0,20.3123,20.3258,20.2988,20.3055,63200.0
2010-12-31 12:40:00,30.1,30.1,30.07,30.09,64800.0,20.3055,20.3055,20.2853,20.2988,64800.0
2010-12-31 12:50:00,30.09,30.13,30.09,30.12,41700.0,20.2988,20.3258,20.2988,20.319,41700.0
2010-12-31 13:00:00,30.11,30.15,30.11,30.15,81900.0,20.3123,20.3393,20.3123,20.3393,81900.0
2010-12-31 13:10:00,30.15,30.16,30.14,30.15,20300.0,20.3393,20.346,20.3325,20.3393,20300.0
2010-12-31 13:20:00,30.14,30.15,30.1,30.1,34700.0,20.3325,20.3393,20.3055,20.3055,34700.0
2010-12-31 13:30:00,30.1,30.13,30.09,30.11,41700.0,20.3055,20.3258,20.2988,20.3123,41700.0
2010-12-31 13:40:00,30.11,30.13,30.1,30.11,37300.0,20.3123,20.3258,20.3055,20.3123,37300.0
2010-12-31 13:50:00,30.12,30.15,30.11,30.13,45000.0,20.319,20.3393,20.3123,20.3258,45000.0
2010-12-31 14:00:00,30.13,30.14,30.1,30.11,40000.0,20.3258,20.3325,20.3055,20.3123,40000.0
2010-12-31 14:10:00,30.11,30.12,30.1,30.12,43000.0,20.3123,20.319,20.3055,20.319,43000.0
2010-12-31 14:20:00,30.12,30.14,30.11,30.14,38900.0,20.319,20.3325,20.3123,20.3325,38900.0
2010-12-31 14:30:00,30.14,30.16,30.13,30.13,35000.0,20.3325,20.346,20.3258,20.3258,35000.0
2010-12-31 14:40:00,30.13,30.15,30.13,30.14,27500.0,20.3258,20.3393,20.3258,20.3325,27500.0
2010-12-31 14:50:00,30.15,30.15,30.11,30.13,54100.0,20.3393,20.3393,20.3123,20.3258,54100.0
2010-12-31 15:00:00,30.13,30.13,30.11,30.12,27500.0,20.3258,20.3258,20.3123,20.319,27500.0
2010-12-31 15:10:00,30.12,30.15,30.11,30.12,72800.0,20.319,20.3393,20.3123,20.319,72800.0
2010-12-31 15:20:00,30.12,30.14,30.1,30.13,57900.0,20.319,20.3325,20.3055,20.3258,57900.0
2010-12-31 15:30:00,30.13,30.14,30.11,30.12,80800.0,20.3258,20.3325,20.3123,20.319,80800.0
2010-12-31 15:40:00,30.12,30.13,30.0,30.0,148800.0,20.319,20.3258,20.2381,20.2381,148800.0
2010-12-31 15:50:00,30.01,30.09,30.01,30.09,233700.0,20.2448,20.2988,20.2448,20.2988,233700.0
2011-01-03 09:30:00,30.26,30.39,30.11,30.21,228700.0,20.4135,20.5012,20.3123,20.3798,228700.0
2011-01-03 09:40:00,30.22,30.48,30.13,30.47,239400.0,20.3865,20.5619,20.3258,20.5551,239400.0
2011-01-03 09:50:00,30.47,30.55,30.45,30.54,158400.0,20.5551,20.6091,20.5417,20.6024,158400.0
2011-01-03 10:00:00,30.54,30.54,30.37,30.4,71900.0,20.6024,20.6024,20.4877,20.5079,71900.0
2011-01-03 10:10:00,30.41,30.51,30.4,30.5,90100.0,20.5147,20.5821,20.5079,20.5754,90100.0
2011-01-03 10:20:00,30.5,30.55,30.49,30.54,93800.0,20.5754,20.6091,20.5686,20.6024,93800.0
2011-01-03 10:30:00,30.54,30.54,30.36,30.38,94100.0,20.6024,20.6024,20.4809,20.4944,94100.0
2011-01-03 10:40:00,30.38,30.41,30.35,30.4,99200.0,20.4944,20.5147,20.4742,20.5079,99200.0
2011-01-03 10:50:00,30.41,30.44,30.38,30.43,68000.0,20.5147,20.5349,20.4944,20.5282,68000.0
2011-01-03 11:00:00,30.43,30.44,30.35,30.39,70200.0,20.5282,20.5349,20.4742,20.5012,70200.0
2011-01-03 11:10:00,30.39,30.39,30.32,30.39,148500.0,20.5012,20.5012,20.454,20.5012,148500.0
2011-01-03 11:20:00,30.39,30.41,30.35,30.4,61300.0,20.5012,20.5147,20.4742,20.5079,61300.0
2011-01-03 11:30:00,30.4,30.45,30.37,30.44,60100.0,20.5079,20.5417,20.4877,20.5349,60100.0
2011-01-03 11:40:00,30.43,30.44,30.42,30.43,36700.0,20.5282,20.5349,20.5214,20.5282,36700.0
2011-01-03 11:50:00,30.44,30.44,30.4,30.41,66800.0,20.5349,20.5349,20.5079,20.5147,66800.0
2011-01-03 12:00:00,30.41,30.48,30.39,30.47,77200.0,20.5147,20.5619,20.5012,20.5551,77200.0
2011-01-03 12:10:00,30.48,30.48,30.42,30.42,87900.0,20.5619,20.5619,20.5214,20.5214,87900.0
2011-01-03 12:20:00,30.41,30.46,30.37,30.38,148200.0,20.5147,20.5484,20.4877,20.4944,148200.0
2011-01-03 12:30:00,30.38,30.42,30.37,30.4,83300.0,20.4944,20.5214,20.4877,20.5079,83300.0
2011-01-03 12:40:00,30.39,30.4,30.39,30.4,53200.0,20.5012,20.5079,20.5012,20.5079,53200.0
2011-01-03 12:50:00,30.4,30.43,30.37,30.4,230300.0,20.5079,20.5282,20.4877,20.5079,230300.0
2011-01-03 13:00:00,30.4,30.4,30.35,30.37,61100.0,20.5079,20.5079,20.4742,20.4877,61100.0
2011-01-03 13:10:00,30.36,30.38,30.35,30.35,43500.0,20.4809,20.4944,20.4742,20.4742,43500.0
2011-01-03 13:20:00,30.35,30.36,30.35,30.35,23900.0,20.4742,20.4809,20.4742,20.4742,23900.0
2011-01-03 13:30:00,30.35,30.37,30.34,30.36,58300.0,20.4742,20.4877,20.4674,20.4809,58300.0
2011-01-03 13:40:00,30.35,30.37,30.35,30.36,36200.0,20.4742,20.4877,20.4742,20.4809,36200.0
2011-01-03 13:50:00,30.35,30.36,30.35,30.36,53900.0,20.4742,20.4809,20.4742,20.4809,53900.0
2011-01-03 14:00:00,30.35,30.36,30.33,30.34,67100.0,20.4742,20.4809,20.4607,20.4674,67100.0
2011-01-03 14:10:00,30.33,30.36,30.33,30.36,69600.0,20.4607,20.4809,20.4607,20.4809,69600.0
2011-01-03 14:20:00,30.36,30.37,30.33,30.34,67300.0,20.4809,20.4877,20.4607,20.4674,67300.0
2011-01-03 14:30:00,30.34,30.38,30.34,30.38,57300.0,20.4674,20.4944,20.4674,20.4944,57300.0
2011-01-03 14:40:00,30.38,30.42,30.37,30.4,94500.0,20.4944,20.5214,20.4877,20.5079,94500.0
2011-01-03 14:50:00,30.4,30.4,30.38,30.38,66400.0,20.5079,20.5079,20.4944,20.4944,66400.0
2011-01-03 15:00:00,30.38,30.39,30.34,30.36,107300.0,20.4944,20.5012,20.4674,20.4809,107300.0
2011-01-03 15:10:00,30.36,30.4,30.35,30.37,164200.0,20.4809,20.5079,20.4742,20.4877,164200.0
2011-01-03 15:20:00,30.36,30.41,30.34,30.35,145900.0,20.4809,20.5147,20.4674,20.4742,145900.0
2011-01-03 15:30:00,30.35,30.41,30.34,30.39,95400.0,20.4742,20.5147,20.4674,20.5012,95400.0
2011-01-03 15:40:00,30.4,30.41,30.35,30.41,186800.0,20.5079,20.5147,20.4742,20.5147,186800.0
2011-01-03 15:50:00,30.41,30.44,30.35,30.38,341400.0,20.5147,20.5349,20.4742,20.4944,341400.0
2011-01-04 09:30:00,30.44,30.65,30.4,30.65,396600.0,20.5349,20.6766,20.5079,20.6766,396600.0
2011-01-04 09:40:00,30.65,30.72,30.58,30.7,292900.0,20.6766,20.7238,20.6294,20.7103,292900.0
2011-01-04 09:50:00,30.69,30.87,30.69,30.84,360000.0,20.7036,20.825,20.7036,20.8048,360000.0
2011-01-04 10:00:00,30.85,30.86,30.54,30.6,218800.0,20.8115,20.8182,20.6024,20.6428,218800.0
2011-01-04 10:10:00,30.59,30.71,30.59,30.71,201400.0,20.6361,20.7171,20.6361,20.7171,201400.0
2011-01-04 10:20:00,30.71,30.81,30.68,30.8,184800.0,20.7171,20.7845,20.6968,20.7778,184800.0
2011-01-04 10:30:00,30.8,30.81,30.74,30.8,154500.0,20.7778,20.7845,20.7373,20.7778,154500.0
2011-01-04 10:40:00,30.8,30.81,30.65,30.67,344900.0,20.7778,20.7845,20.6766,20.6901,344900.0
2011-01-04 10:50:00,30.67,30.71,30.64,30.64,241900.0,20.6901,20.7171,20.6698,20.6698,241900.0
2011-01-04 11:00:00,30.64,30.64,30.45,30.45,208400.0,20.6698,20.6698,20.5417,20.5417,208400.0
2011-01-04 11:10:00,30.45,30.49,30.41,30.44,167000.0,20.5417,20.5686,20.5147,20.5349,167000.0
2011-01-04 11:20:00,30.44,30.59,30.39,30.59,250400.0,20.5349,20.6361,20.5012,20.6361,250400.0
2011-01-04 11:30:00,30.59,30.72,30.58,30.69,315000.0,20.6361,20.7238,20.6294,20.7036,315000.0
2011-01-04 11:40:00,30.69,30.7,30.56,30.58,173400.0,20.7036,20.7103,20.6159,20.6294,173400.0
2011-01-04 11:50:00,30.59,30.65,30.55,30.63,143000.0,20.6361,20.6766,20.6091,20.6631,143000.0
2011-01-04 12:00:00,30.62,30.67,30.55,30.56,159300.0,20.6563,20.6901,20.6091,20.6159,159300.0
2011-01-04 12:10:00,30.56,30.6,30.53,30.6,186800.0,20.6159,20.6428,20.5956,20.6428,186800.0
2011-01-04 12:20:00,30.6,30.66,30.54,30.64,257900.0,20.6428,20.6833,20.6024,20.6698,257900.0
2011-01-04 12:30:00,30.64,30.65,30.59,30.61,256000.0,20.6698,20.6766,20.6361,20.6496,256000.0
2011-01-04 12:40:00,30.6,30.63,30.58,30.6,60400.0,20.6428,20.6631,20.6294,20.6428,60400.0
2011-01-04 12:50:00,30.6,30.6,30.54,30.57,112900.0,20.6428,20.6428,20.6024,20.6226,112900.0
2011-01-04 13:00:00,30.56,30.62,30.5,30.51,146800.0,20.6159,20.6563,20.5754,20.5821,146800.0
2011-01-04 13:10:00,30.5,30.51,30.45,30.47,130500.0,20.5754,20.5821,20.5417,20.5551,130500.0
2011-01-04 13:20:00,30.46,30.47,30.41,30.45,129100.0,20.5484,20.5551,20.5147,20.5417,129100.0
2011-01-04 13:30:00,30.45,30.51,30.44,30.47,90900.0,20.5417,20.5821,20.5349,20.5551,90900.0
2011-01-04 13:40:00,30.46,30.47,30.39,30.41,172700.0,20.5484,20.5551,20.5012,20.5147,172700.0
2011-01-04 13:50:00,30.42,30.44,30.38,30.43,144500.0,20.5214,20.5349,20.4944,20.5282,144500.0
2011-01-04 14:00:00,30.43,30.45,30.38,30.41,145400.0,20.5282,20.5417,20.4944,20.5147,145400.0
2011-01-04 14:10:00,30.4,30.44,30.38,30.43,126400.0,20.5079,20.5349,20.4944,20.5282,126400.0
2011-01-04 14:20:00,30.43,30.49,30.42,30.44,73100.0,20.5282,20.5686,20.5214,20.5349,73100.0
2011-01-04 14:30:00,30.45,30.45,30.36,30.38,106500.0,20.5417,20.5417,20.4809,20.4944,106500.0
2011-01-04 14:40:00,30.38,30.42,30.32,30.32,142300.0,20.4944,20.5214,20.454,20.454,142300.0
2011-01-04 14:50:00,30.32,30.37,30.31,30.35,131700.0,20.454,20.4877,20.4472,20.4742,131700.0
2011-01-04 15:00:00,30.35,30.41,30.33,30.36,302300.0,20.4742,20.5147,20.4607,20.4809,302300.0
2011-01-04 15:10:00,30.36,30.37,30.31,30.35,140000.0,20.4809,20.4877,20.4472,20.4742,140000.0
2011-01-04 15:20:00,30.35,30.43,30.33,30.43,180100.0,20.4742,20.5282,20.4607,20.5282,180100.0
2011-01-04 15:30:00,30.42,30.43,30.3,30.33,287600.0,20.5214,20.5282,20.4405,20.4607,287600.0
2011-01-04 15:40:00,30.33,30.39,30.3,30.32,218900.0,20.4607,20.5012,20.4405,20.454,218900.0
2011-01-04 15:50:00,30.32,30.37,30.29,30.35,435300.0,20.454,20.4877,20.4337,20.4742,435300.0
2011-01-05 09:30:00,30.57,30.84,30.35,30.84,369600.0,20.6226,20.8048,20.4742,20.8048,369600.0
2011-01-05 09:40:00,30.84,30.89,30.63,30.7,389000.0,20.8048,20.8385,20.6631,20.7103,389000.0
2011-01-05 09:50:00,30.7,30.75,30.59,30.6,155500.0,20.7103,20.744,20.6361,20.6428,155500.0
2011-01-05 10:00:00,30.6,30.68,30.41,30.44,182400.0,20.6428,20.6968,20.5147,20.5349,182400.0
2011-01-05 10:10:00,30.45,30.58,30.44,30.49,229800.0,20.5417,20.6294,20.5349,20.5686,229800.0
2011-01-05 10:20:00,30.49,30.53,30.42,30.46,215800.0,20.5686,20.5956,20.5214,20.5484,215800.0
2011-01-05 10:30:00,30.46,30.48,30.41,30.47,172400.0,20.5484,20.5619,20.5147,20.5551,172400.0
2011-01-05 10:40:00,30.48,30.52,30.42,30.51,124100.0,20.5619,20.5889,20.5214,20.5821,124100.0
2011-01-05 10:50:00,30.52,30.52,30.41,30.42,109000.0,20.5889,20.5889,20.5147,20.5214,109000.0
2011-01-05 11:00:00,30.43,30.5,30.41,30.49,105000.0,20.5282,20.5754,20.5147,20.5686,105000.0
2011-01-05 11:10:00,30.49,30.53,30.49,30.52,44900.0,20.5686,20.5956,20.5686,20.5889,44900.0
2011-01-05 11:20:00,30.51,30.53,30.49,30.5,120300.0,20.5821,20.5956,20.5686,20.5754,120300.0
2011-01-05 11:30:00,30.5,30.53,30.5,30.52,136500.0,20.5754,20.5956,20.5754,20.5889,136500.0
2011-01-05 11:40:00,30.52,30.53,30.47,30.49,71300.0,20.5889,20.5956,20.5551,20.5686,71300.0
2011-01-05 11:50:00,30.48,30.51,30.47,30.49,68100.0,20.5619,20.5821,20.5551,20.5686,68100.0
2011-01-05 12:00:00,30.5,30.52,30.5,30.52,74100.0,20.5754,20.5889,20.5754,20.5889,74100.0
2011-01-05 12:10:00,30.52,30.53,30.46,30.52,141000.0,20.5889,20.5956,20.5484,20.5889,141000.0
2011-01-05 12:20:00,30.52,30.53,30.5,30.53,70200.0,20.5889,20.5956,20.5754,20.5956,70200.0
2011-01-05 12:30:00,30.52,30.53,30.47,30.52,100400.0,20.5889,20.5956,20.5551,20.5889,100400.0
2011-01-05 12:40:00,30.51,30.54,30.5,30.53,65400.0,20.5821,20.6024,20.5754,20.5956,65400.0
2011-01-05 12:50:00,30.53,30.54,30.51,30.54,58300.0,20.5956,20.6024,20.5821,20.6024,58300.0
2011-01-05 13:00:00,30.53,30.54,30.51,30.52,74500.0,20.5956,20.6024,20.5821,20.5889,74500.0
2011-01-05 13:10:00,30.53,30.53,30.47,30.48,116800.0,20.5956,20.5956,20.5551,20.5619,116800.0
2011-01-05 13:20:00,30.48,30.51,30.46,30.51,75100.0,20.5619,20.5821,20.5484,20.5821,75100.0
2011-01-05 13:30:00,30.5,30.57,30.49,30.57,116900.0,20.5754,20.6226,20.5686,20.6226,116900.0
2011-01-05 13:40:00,30.57,30.59,30.55,30.56,162700.0,20.6226,20.6361,20.6091,20.6159,162700.0
2011-01-05 13:50:00,30.56,30.57,30.54,30.56,105500.0,20.6159,20.6226,20.6024,20.6159,105500.0
2011-01-05 14:00:00,30.55,30.58,30.53,30.54,156800.0,20.6091,20.6294,20.5956,20.6024,156800.0
2011-01-05 14:10:00,30.53,30.55,30.51,30.55,97800.0,20.5956,20.6091,20.5821,20.6091,97800.0
2011-01-05 14:20:00,30.55,30.55,30.5,30.51,89700.0,20.6091,20.6091,20.5754,20.5821,89700.0
2011-01-05 14:30:00,30.51,30.52,30.46,30.47,141200.0,20.5821,20.5889,20.5484,20.5551,141200.0
2011-01-05 14:40:00,30.47,30.53,30.46,30.52,95700.0,20.5551,20.5956,20.5484,20.5889,95700.0
2011-01-05 14:50:00,30.52,30.54,30.51,30.53,54100.0,20.5889,20.6024,20.5821,20.5956,54100.0
2011-01-05 15:00:00,30.54,30.54,30.48,30.49,95300.0,20.6024,20.6024,20.5619,20.5686,95300.0
2011-01-05 15:10:00,30.48,30.53,30.48,30.52,102400.0,20.5619,20.5956,20.5619,20.5889,102400.0
2011-01-05 15:20:00,30.53,30.56,30.52,30.56,127000.0,20.5956,20.6159,20.5889,20.6159,127000.0
2011-01-05 15:30:00,30.56,30.56,30.48,30.49,158300.0,20.6159,20.6159,20.5619,20.5686,158300.0
2011-01-05 15:40:00,30.5,30.53,30.46,30.53,176200.0,20.5754,20.5956,20.5484,20.5956,176200.0
2011-01-05 15:50:00,30.52,30.53,30.5,30.53,221500.0,20.5889,20.5956,20.5754,20.5956,221500.0
2011-01-06 09:30:00,31.07,31.49,31.05,31.41,689100.0,20.9599,21.2432,20.9464,21.1893,689100.0
2011-01-06 09:40:00,31.41,31.47,31.24,31.45,443800.0,21.1893,21.2298,21.0746,21.2163,443800.0
2011-01-06 09:50:00,31.45,31.48,31.31,31.38,321400.0,21.2163,21.2365,21.1218,21.169,321400.0
2011-01-06 10:00:00,31.38,31.63,31.38,31.47,402100.0,21.169,21.3377,21.169,21.2298,402100.0
2011-01-06 10:10:00,31.46,31.53,31.38,31.43,385900.0,21.223,21.2702,21.169,21.2028,385900.0
2011-01-06 10:20:00,31.43,31.8,31.43,31.72,465800.0,21.2028,21.4524,21.2028,21.3984,465800.0
2011-01-06 10:30:00,31.72,31.76,31.57,31.73,376700.0,21.3984,21.4254,21.2972,21.4051,376700.0
2011-01-06 10:40:00,31.73,31.77,31.72,31.74,229700.0,21.4051,21.4321,21.3984,21.4119,229700.0
2011-01-06 10:50:00,31.73,31.78,31.63,31.75,344100.0,21.4051,21.4389,21.3377,21.4186,344100.0
2011-01-06 11:00:00,31.75,31.76,31.58,31.61,469300.0,21.4186,21.4254,21.304,21.3242,469300.0
2011-01-06 11:10:00,31.61,31.61,31.53,31.54,226200.0,21.3242,21.3242,21.2702,21.277,226200.0
2011-01-06 11:20:00,31.54,31.62,31.51,31.58,209500.0,21.277,21.3309,21.2567,21.304,209500.0
2011-01-06 11:30:00,31.59,31.61,31.58,31.61,158600.0,21.3107,21.3242,21.304,21.3242,158600.0
2011-01-06 11:40:00,31.61,31.67,31.59,31.65,393000.0,21.3242,21.3647,21.3107,21.3512,393000.0
2011-01-06 11:50:00,31.64,31.66,31.63,31.64,177400.0,21.3444,21.3579,21.3377,21.3444,177400.0
2011-01-06 12:00:00,31.63,31.64,31.59,31.61,176800.0,21.3377,21.3444,21.3107,21.3242,176800.0
2011-01-06 12:10:00,31.61,31.63,31.6,31.6,108500.0,21.3242,21.3377,21.3174,21.3174,108500.0
2011-01-06 12:20:00,31.61,31.62,31.58,31.62,126700.0,21.3242,21.3309,21.304,21.3309,126700.0
2011-01-06 12:30:00,31.61,31.65,31.58,31.65,278700.0,21.3242,21.3512,21.304,21.3512,278700.0
2011-01-06 12:40:00,31.66,31.75,31.65,31.71,151400.0,21.3579,21.4186,21.3512,21.3917,151400.0
2011-01-06 12:50:00,31.71,31.75,31.7,31.74,145500.0,21.3917,21.4186,21.3849,21.4119,145500.0
2011-01-06 13:00:00,31.74,31.76,31.6,31.6,298100.0,21.4119,21.4254,21.3174,21.3174,298100.0
2011-01-06 13:10:00,31.6,31.62,31.55,31.59,144900.0,21.3174,21.3309,21.2837,21.3107,144900.0
2011-01-06 13:20:00,31.6,31.64,31.57,31.62,85000.0,21.3174,21.3444,21.2972,21.3309,85000.0
2011-01-06 13:30:00,31.62,31.63,31.57,31.6,118500.0,21.3309,21.3377,21.2972,21.3174,118500.0
2011-01-06 13:40:00,31.61,31.74,31.6,31.71,190900.0,21.3242,21.4119,21.3174,21.3917,190900.0
2011-01-06 13:50:00,31.71,31.79,31.68,31.78,198400.0,21.3917,21.4456,21.3714,21.4389,198400.0
2011-01-06 14:00:00,31.77,31.78,31.72,31.74,227600.0,21.4321,21.4389,21.3984,21.4119,227600.0
2011-01-06 14:10:00,31.74,31.79,31.73,31.77,176900.0,21.4119,21.4456,21.4051,21.4321,176900.0
2011-01-06 14:20:00,31.77,31.8,31.75,31.76,89400.0,21.4321,21.4524,21.4186,21.4254,89400.0
2011-01-06 14:30:00,31.76,31.85,31.76,31.84,167300.0,21.4254,21.4861,21.4254,21.4794,167300.0
2011-01-06 14:40:00,31.84,31.88,31.76,31.77,281500.0,21.4794,21.5063,21.4254,21.4321,281500.0
2011-01-06 14:50:00,31.77,31.77,31.65,31.66,230900.0,21.4321,21.4321,21.3512,21.3579,230900.0
2011-01-06 15:00:00,31.66,31.77,31.66,31.76,136800.0,21.3579,21.4321,21.3579,21.4254,136800.0
2011-01-06 15:10:00,31.77,31.79,31.7,31.7,282400.0,21.4321,21.4456,21.3849,21.3849,282400.0
2011-01-06 15:20:00,31.71,31.77,31.66,31.68,587100.0,21.3917,21.4321,21.3579,21.3714,587100.0
2011-01-06 15:30:00,31.68,31.69,31.64,31.65,374100.0,21.3714,21.3782,21.3444,21.3512,374100.0
2011-01-06 15:40:00,31.65,31.71,31.64,31.69,496700.0,21.3512,21.3917,21.3444,21.3782,496700.0
2011-01-06 15:50:00,31.7,31.76,31.64,31.7,1065000.0,21.3849,21.4254,21.3444,21.3849,1065000.0
2011-01-07 09:30:00,31.95,31.98,31.72,31.72,328800.0,21.5536,21.5738,21.3984,21.3984,328800.0
2011-01-07 09:40:00,31.73,31.73,31.45,31.45,235200.0,21.4051,21.4051,21.2163,21.2163,235200.0
2011-01-07 09:50:00,31.45,31.52,31.37,31.42,129800.0,21.2163,21.2635,21.1623,21.196,129800.0
2011-01-07 10:00:00,31.41,31.5,31.36,31.46,182700.0,21.1893,21.25,21.1555,21.223,182700.0
2011-01-07 10:10:00,31.46,31.6,31.46,31.52,91400.0,21.223,21.3174,21.223,21.2635,91400.0
2011-01-07 10:20:00,31.52,31.6,31.49,31.57,110300.0,21.2635,21.3174,21.2432,21.2972,110300.0
2011-01-07 10:30:00,31.58,31.69,31.57,31.65,164400.0,21.304,21.3782,21.2972,21.3512,164400.0
2011-01-07 10:40:00,31.64,31.66,31.55,31.65,159400.0,21.3444,21.3579,21.2837,21.3512,159400.0
2011-01-07 10:50:00,31.65,31.86,31.59,31.86,504500.0,21.3512,21.4928,21.3107,21.4928,504500.0
2011-01-07 11:00:00,31.86,31.9,31.76,31.85,342900.0,21.4928,21.5198,21.4254,21.4861,342900.0
2011-01-07 11:10:00,31.85,31.88,31.79,31.8,350400.0,21.4861,21.5063,21.4456,21.4524,350400.0
2011-01-07 11:20:00,31.79,31.84,31.75,31.79,205300.0,21.4456,21.4794,21.4186,21.4456,205300.0
2011-01-07 11:30:00,31.79,31.79,31.66,31.71,195800.0,21.4456,21.4456,21.3579,21.3917,195800.0
2011-01-07 11:40:00,31.71,31.79,31.69,31.75,140400.0,21.3917,21.4456,21.3782,21.4186,140400.0
2011-01-07 11:50:00,31.75,31.78,31.71,31.73,131000.0,21.4186,21.4389,21.3917,21.4051,131000.0
2011-01-07 12:00:00,31.73,31.73,31.7,31.7,72300.0,21.4051,21.4051,21.3849,21.3849,72300.0
2011-01-07 12:10:00,31.7,31.76,31.7,31.76,89200.0,21.3849,21.4254,21.3849,21.4254,89200.0
2011-01-07 12:20:00,31.75,31.78,31.72,31.72,123300.0,21.4186,21.4389,21.3984,21.3984,123300.0
2011-01-07 12:30:00,31.71,31.76,31.67,31.69,153300.0,21.3917,21.4254,21.3647,21.3782,153300.0
2011-01-07 12:40:00,31.69,31.74,31.65,31.7,377400.0,21.3782,21.4119,21.3512,21.3849,377400.0
2011-01-07 12:50:00,31.7,31.8,31.68,31.73,190100.0,21.3849,21.4524,21.3714,21.4051,190100.0
2011-01-07 13:00:00,31.73,31.79,31.71,31.77,80700.0,21.4051,21.4456,21.3917,21.4321,80700.0
2011-01-07 13:10:00,31.77,31.79,31.75,31.78,102000.0,21.4321,21.4456,21.4186,21.4389,102000.0
2011-01-07 13:20:00,31.77,31.8,31.77,31.78,74300.0,21.4321,21.4524,21.4321,21.4389,74300.0
2011-01-07 13:30:00,31.78,31.79,31.76,31.77,154100.0,21.4389,21.4456,21.4254,21.4321,154100.0
2011-01-07 13:40:00,31.77,31.82,31.76,31.81,85500.0,21.4321,21.4659,21.4254,21.4591,85500.0
2011-01-07 13:50:00,31.81,31.82,31.78,31.81,131800.0,21.4591,21.4659,21.4389,21.4591,131800.0
2011-01-07 14:00:00,31.8,31.83,31.79,31.81,252500.0,21.4524,21.4726,21.4456,21.4591,252500.0
2011-01-07 14:10:00,31.81,31.85,31.8,31.84,119900.0,21.4591,21.4861,21.4524,21.4794,119900.0
2011-01-07 14:20:00,31.85,31.94,31.84,31.94,219300.0,21.4861,21.5468,21.4794,21.5468,219300.0
2011-01-07 14:30:00,31.93,31.94,31.86,31.91,135900.0,21.5401,21.5468,21.4928,21.5266,135900.0
2011-01-07 14:40:00,31.91,32.03,31.9,32.0,383200.0,21.5266,21.6075,21.5198,21.5873,383200.0
2011-01-07 14:50:00,32.0,32.03,31.94,31.94,249400.0,21.5873,21.6075,21.5468,21.5468,249400.0
2011-01-07 15:00:00,31.94,31.98,31.91,31.93,261600.0,21.5468,21.5738,21.5266,21.5401,261600.0
2011-01-07 15:10:00,31.93,31.93,31.82,31.85,560400.0,21.5401,21.5401,21.4659,21.4861,560400.0
2011-01-07 15:20:00,31.84,31.9,31.82,31.85,272400.0,21.4794,21.5198,21.4659,21.4861,272400.0
2011-01-07 15:30:00,31.85,31.88,31.78,31.88,252500.0,21.4861,21.5063,21.4389,21.5063,252500.0
2011-01-07 15:40:00,31.88,31.92,31.86,31.92,300400.0,21.5063,21.5333,21.4928,21.5333,300400.0
2011-01-07 15:50:00,31.92,31.97,31.91,31.96,496900.0,21.5333,21.5671,21.5266,21.5603,496900.0
2011-01-10 09:30:00,31.61,31.94,31.61,31.85,364800.0,21.3242,21.5468,21.3242,21.4861,364800.0
2011-01-10 09:40:00,31.85,31.95,31.72,31.76,281600.0,21.4861,21.5536,21.3984,21.4254,281600.0
2011-01-10 09:50:00,31.75,31.78,31.69,31.74,116700.0,21.4186,21.4389,21.3782,21.4119,116700.0
2011-01-10 10:00:00,31.73,31.79,31.69,31.75,135500.0,21.4051,21.4456,21.3782,21.4186,135500.0
2011-01-10 10:10:00,31.75,31.97,31.75,31.96,275500.0,21.4186,21.5671,21.4186,21.5603,275500.0
2011-01-10 10:20:00,31.96,32.03,31.96,31.98,232600.0,21.5603,21.6075,21.5603,21.5738,232600.0
2011-01-10 10:30:00,31.99,32.08,31.98,32.08,202400.0,21.5805,21.6413,21.5738,21.6413,202400.0
2011-01-10 10:40:00,32.08,32.15,32.02,32.15,183200.0,21.6413,21.6885,21.6008,21.6885,183200.0
2011-01-10 10:50:00,32.15,32.17,32.12,32.13,256600.0,21.6885,21.702,21.6682,21.675,256600.0
2011-01-10 11:00:00,32.14,32.18,32.13,32.17,137100.0,21.6817,21.7087,21.675,21.702,137100.0
2011-01-10 11:10:00,32.16,32.18,32.14,32.17,165500.0,21.6952,21.7087,21.6817,21.702,165500.0
2011-01-10 11:20:00,32.17,32.28,32.16,32.25,327600.0,21.702,21.7762,21.6952,21.7559,327600.0
2011-01-10 11:30:00,32.25,32.25,32.13,32.13,116600.0,21.7559,21.7559,21.675,21.675,116600.0
2011-01-10 11:40:00,32.13,32.19,32.13,32.17,104100.0,21.675,21.7155,21.675,21.702,104100.0
2011-01-10 11:50:00,32.17,32.18,32.12,32.14,148000.0,21.702,21.7087,21.6682,21.6817,148000.0
2011-01-10 12:00:00,32.15,32.18,32.13,32.13,114100.0,21.6885,21.7087,21.675,21.675,114100.0
2011-01-10 12:10:00,32.13,32.19,32.13,32.18,138400.0,21.675,21.7155,21.675,21.7087,138400.0
2011-01-10 12:20:00,32.17,32.22,32.17,32.17,75500.0,21.702,21.7357,21.702,21.702,75500.0
2011-01-10 12:30:00,32.16,32.18,32.13,32.14,119700.0,21.6952,21.7087,21.675,21.6817,119700.0
2011-01-10 12:40:00,32.15,32.15,32.13,32.14,76300.0,21.6885,21.6885,21.675,21.6817,76300.0
2011-01-10 12:50:00,32.15,32.15,32.1,32.11,58900.0,21.6885,21.6885,21.6548,21.6615,58900.0
2011-01-10 13:00:00,32.11,32.14,32.1,32.1,36000.0,21.6615,21.6817,21.6548,21.6548,36000.0
2011-01-10 13:10:00,32.11,32.13,32.08,32.09,42400.0,21.6615,21.675,21.6413,21.648,42400.0
2011-01-10 13:20:00,32.08,32.11,32.05,32.07,71100.0,21.6413,21.6615,21.621,21.6345,71100.0
2011-01-10 13:30:00,32.07,32.11,32.07,32.11,77800.0,21.6345,21.6615,21.6345,21.6615,77800.0
2011-01-10 13:40:00,32.1,32.15,32.09,32.11,68000.0,21.6548,21.6885,21.648,21.6615,68000.0
2011-01-10 13:50:00,32.11,32.11,32.04,32.04,32600.0,21.6615,21.6615,21.6143,21.6143,32600.0
2011-01-10 14:00:00,32.04,32.05,32.02,32.03,43200.0,21.6143,21.621,21.6008,21.6075,43200.0
2011-01-10 14:10:00,32.03,32.07,32.01,32.03,79800.0,21.6075,21.6345,21.594,21.6075,79800.0
2011-01-10 14:20:00,32.04,32.06,32.03,32.06,76100.0,21.6143,21.6278,21.6075,21.6278,76100.0
2011-01-10 14:30:00,32.06,32.06,32.03,32.05,81500.0,21.6278,21.6278,21.6075,21.621,81500.0
2011-01-10 14:40:00,32.04,32.05,32.0,32.03,80600.0,21.6143,21.621,21.5873,21.6075,80600.0
2011-01-10 14:50:00,32.04,32.07,32.03,32.07,61800.0,21.6143,21.6345,21.6075,21.6345,61800.0
2011-01-10 15:00:00,32.06,32.12,32.02,32.11,161500.0,21.6278,21.6682,21.6008,21.6615,161500.0
2011-01-10 15:10:00,32.12,32.14,32.07,32.13,136200.0,21.6682,21.6817,21.6345,21.675,136200.0
2011-01-10 15:20:00,32.12,32.13,32.07,32.12,96700.0,21.6682,21.675,21.6345,21.6682,96700.0
2011-01-10 15:30:00,32.12,32.12,32.05,32.1,162800.0,21.6682,21.6682,21.621,21.6548,162800.0
2011-01-10 15:40:00,32.1,32.1,32.04,32.08,220200.0,21.6548,21.6548,21.6143,21.6413,220200.0
2011-01-10 15:50:00,32.08,32.13,32.07,32.1,516400.0,21.6413,21.675,21.6345,21.6548,516400.0
2011-01-11 09:30:00,32.22,32.37,32.21,32.24,295100.0,21.7357,21.8369,21.729,21.7492,295100.0
2011-01-11 09:40:00,32.24,32.3,32.09,32.09,172300.0,21.7492,21.7897,21.648,21.648,172300.0
2011-01-11 09:50:00,32.1,32.14,32.06,32.14,139600.0,21.6548,21.6817,21.6278,21.6817,139600.0
2011-01-11 10:00:00,32.15,32.25,32.11,32.22,149800.0,21.6885,21.7559,21.6615,21.7357,149800.0
2011-01-11 10:10:00,32.21,32.21,32.1,32.14,75500.0,21.729,21.729,21.6548,21.6817,75500.0
2011-01-11 10:20:00,32.13,32.16,32.09,32.16,102100.0,21.675,21.6952,21.648,21.6952,102100.0
2011-01-11 10:30:00,32.16,32.19,32.13,32.13,86100.0,21.6952,21.7155,21.675,21.675,86100.0
2011-01-11 10:40:00,32.13,32.17,32.09,32.1,81700.0,21.675,21.702,21.648,21.6548,81700.0
2011-01-11 10:50:00,32.09,32.19,32.08,32.19,133900.0,21.648,21.7155,21.6413,21.7155,133900.0
2011-01-11 11:00:00,32.19,32.27,32.19,32.24,121600.0,21.7155,21.7694,21.7155,21.7492,121600.0
2011-01-11 11:10:00,32.24,32.24,32.12,32.15,73600.0,21.7492,21.7492,21.6682,21.6885,73600.0
2011-01-11 11:20:00,32.15,32.19,32.14,32.18,64700.0,21.6885,21.7155,21.6817,21.7087,64700.0
2011-01-11 11:30:00,32.19,32.22,32.16,32.21,115100.0,21.7155,21.7357,21.6952,21.729,115100.0
2011-01-11 11:40:00,32.22,32.22,32.18,32.21,63400.0,21.7357,21.7357,21.7087,21.729,63400.0
2011-01-11 11:50:00,32.21,32.26,32.19,32.19,44500.0,21.729,21.7627,21.7155,21.7155,44500.0
2011-01-11 12:00:00,32.19,32.19,32.15,32.15,21000.0,21.7155,21.7155,21.6885,21.6885,21000.0
2011-01-11 12:10:00,32.15,32.24,32.15,32.19,88800.0,21.6885,21.7492,21.6885,21.7155,88800.0
2011-01-11 12:20:00,32.19,32.22,32.18,32.19,95500.0,21.7155,21.7357,21.7087,21.7155,95500.0
2011-01-11 12:30:00,32.19,32.22,32.19,32.22,26800.0,21.7155,21.7357,21.7155,21.7357,26800.0
2011-01-11 12:40:00,32.22,32.22,32.15,32.2,48700.0,21.7357,21.7357,21.6885,21.7222,48700.0
2011-01-11 12:50:00,32.2,32.2,32.16,32.17,44500.0,21.7222,21.7222,21.6952,21.702,44500.0
2011-01-11 13:00:00,32.16,32.18,32.1,32.1,92100.0,21.6952,21.7087,21.6548,21.6548,92100.0
2011-01-11 13:10:00,32.1,32.13,32.05,32.11,134400.0,21.6548,21.675,21.621,21.6615,134400.0
2011-01-11 13:20:00,32.12,32.17,32.11,32.15,44600.0,21.6682,21.702,21.6615,21.6885,44600.0
2011-01-11 13:30:00,32.16,32.16,32.14,32.16,49100.0,21.6952,21.6952,21.6817,21.6952,49100.0
2011-01-11 13:40:00,32.15,32.18,32.12,32.14,61700.0,21.6885,21.7087,21.6682,21.6817,61700.0
2011-01-11 13:50:00,32.14,32.15,32.08,32.1,117400.0,21.6817,21.6885,21.6413,21.6548,117400.0
2011-01-11 14:00:00,32.09,32.12,32.04,32.12,90400.0,21.648,21.6682,21.6143,21.6682,90400.0
2011-01-11 14:10:00,32.13,32.16,32.11,32.15,53400.0,21.675,21.6952,21.6615,21.6885,53400.0
2011-01-11 14:20:00,32.15,32.16,32.11,32.14,42200.0,21.6885,21.6952,21.6615,21.6817,42200.0
2011-01-11 14:30:00,32.15,32.19,32.15,32.17,84700.0,21.6885,21.7155,21.6885,21.702,84700.0
2011-01-11 14:40:00,32.17,32.18,32.14,32.17,47800.0,21.702,21.7087,21.6817,21.702,47800.0
2011-01-11 14:50:00,32.16,32.17,32.11,32.14,56300.0,21.6952,21.702,21.6615,21.6817,56300.0
2011-01-11 15:00:00,32.14,32.15,32.09,32.15,103000.0,21.6817,21.6885,21.648,21.6885,103000.0
2011-01-11 15:10:00,32.15,32.21,32.11,32.19,143000.0,21.6885,21.729,21.6615,21.7155,143000.0
2011-01-11 15:20:00,32.19,32.21,32.13,32.2,309300.0,21.7155,21.729,21.675,21.7222,309300.0
2011-01-11 15:30:00,32.2,32.27,32.18,32.26,178100.0,21.7222,21.7694,21.7087,21.7627,178100.0
2011-01-11 15:40:00,32.26,32.26,32.2,32.2,236400.0,21.7627,21.7627,21.7222,21.7222,236400.0
2011-01-11 15:50:00,32.21,32.25,32.2,32.2,241000.0,21.729,21.7559,21.7222,21.7222,241000.0
2011-01-12 09:30:00,32.42,32.78,32.41,32.43,435000.0,21.8706,22.1135,21.8639,21.8774,435000.0
2011-01-12 09:40:00,32.42,32.65,32.4,32.63,301700.0,21.8706,22.0258,21.8571,22.0123,301700.0
2011-01-12 09:50:00,32.63,32.64,32.51,32.52,312800.0,22.0123,22.019,21.9313,21.9381,312800.0
2011-01-12 10:00:00,32.52,32.52,32.41,32.52,136800.0,21.9381,21.9381,21.8639,21.9381,136800.0
2011-01-12 10:10:00,32.52,32.63,32.51,32.61,130800.0,21.9381,22.0123,21.9313,21.9988,130800.0
2011-01-12 10:20:00,32.61,32.63,32.55,32.62,165900.0,21.9988,22.0123,21.9583,22.0055,165900.0
2011-01-12 10:30:00,32.63,32.63,32.57,32.58,90900.0,22.0123,22.0123,21.9718,21.9786,90900.0
2011-01-12 10:40:00,32.58,32.63,32.58,32.6,204000.0,21.9786,22.0123,21.9786,21.9921,204000.0
2011-01-12 10:50:00,32.61,32.61,32.54,32.59,192200.0,21.9988,21.9988,21.9516,21.9853,192200.0
2011-01-12 11:00:00,32.58,32.61,32.56,32.61,196900.0,21.9786,21.9988,21.9651,21.9988,196900.0
2011-01-12 11:10:00,32.6,32.74,32.6,32.73,172600.0,21.9921,22.0865,21.9921,22.0798,172600.0
2011-01-12 11:20:00,32.72,32.78,32.69,32.75,304400.0,22.073,22.1135,22.0528,22.0932,304400.0
2011-01-12 11:30:00,32.75,32.75,32.7,32.73,118000.0,22.0932,22.0932,22.0595,22.0798,118000.0
2011-01-12 11:40:00,32.72,32.75,32.7,32.71,66000.0,22.073,22.0932,22.0595,22.0663,66000.0
2011-01-12 11:50:00,32.71,32.75,32.67,32.74,147500.0,22.0663,22.0932,22.0393,22.0865,147500.0
2011-01-12 12:00:00,32.74,32.74,32.63,32.63,53900.0,22.0865,22.0865,22.0123,22.0123,53900.0
2011-01-12 12:10:00,32.64,32.73,32.63,32.73,131100.0,22.019,22.0798,22.0123,22.0798,131100.0
2011-01-12 12:20:00,32.72,32.78,32.71,32.78,140300.0,22.073,22.1135,22.0663,22.1135,140300.0
2011-01-12 12:30:00,32.78,32.78,32.75,32.78,62100.0,22.1135,22.1135,22.0932,22.1135,62100.0
2011-01-12 12:40:00,32.78,32.78,32.62,32.69,202200.0,22.1135,22.1135,22.0055,22.0528,202200.0
2011-01-12 12:50:00,32.68,32.69,32.63,32.68,111400.0,22.046,22.0528,22.0123,22.046,111400.0
2011-01-12 13:00:00,32.69,32.71,32.6,32.61,119000.0,22.0528,22.0663,21.9921,21.9988,119000.0
2011-01-12 13:10:00,32.61,32.62,32.47,32.49,127600.0,21.9988,22.0055,21.9044,21.9178,127600.0
2011-01-12 13:20:00,32.5,32.5,32.49,32.49,25500.0,21.9246,21.9246,21.9178,21.9178,25500.0
2011-01-12 13:30:00,32.5,32.53,32.47,32.52,60300.0,21.9246,21.9448,21.9044,21.9381,60300.0
2011-01-12 13:40:00,32.53,32.56,32.52,32.54,62700.0,21.9448,21.9651,21.9381,21.9516,62700.0
2011-01-12 13:50:00,32.54,32.57,32.52,32.57,46200.0,21.9516,21.9718,21.9381,21.9718,46200.0
2011-01-12 14:00:00,32.57,32.57,32.43,32.43,85000.0,21.9718,21.9718,21.8774,21.8774,85000.0
2011-01-12 14:10:00,32.44,32.45,32.42,32.42,87400.0,21.8841,21.8909,21.8706,21.8706,87400.0
2011-01-12 14:20:00,32.43,32.44,32.37,32.39,110100.0,21.8774,21.8841,21.8369,21.8504,110100.0
2011-01-12 14:30:00,32.38,32.42,32.38,32.38,112200.0,21.8436,21.8706,21.8436,21.8436,112200.0
2011-01-12 14:40:00,32.39,32.43,32.38,32.42,73700.0,21.8504,21.8774,21.8436,21.8706,73700.0
2011-01-12 14:50:00,32.42,32.43,32.39,32.41,107300.0,21.8706,21.8774,21.8504,21.8639,107300.0
2011-01-12 15:00:00,32.41,32.42,32.33,32.33,269100.0,21.8639,21.8706,21.8099,21.8099,269100.0
2011-01-12 15:10:00,32.34,32.34,32.31,32.33,138000.0,21.8167,21.8167,21.7964,21.8099,138000.0
2011-01-12 15:20:00,32.34,32.42,32.33,32.38,214600.0,21.8167,21.8706,21.8099,21.8436,214600.0
2011-01-12 15:30:00,32.38,32.47,32.37,32.42,107700.0,21.8436,21.9044,21.8369,21.8706,107700.0
2011-01-12 15:40:00,32.42,32.5,32.41,32.49,173800.0,21.8706,21.9246,21.8639,21.9178,173800.0
2011-01-12 15:50:00,32.5,32.55,32.49,32.55,321100.0,21.9246,21.9583,21.9178,21.9583,321100.0
2011-01-13 09:30:00,32.75,32.87,32.64,32.76,313900.0,22.0932,22.1742,22.019,22.1,313900.0
2011-01-13 09:40:00,32.75,33.1,32.73,33.07,356700.0,22.0932,22.3294,22.0798,22.3091,356700.0
2011-01-13 09:50:00,33.07,33.07,32.78,32.79,182200.0,22.3091,22.3091,22.1135,22.1202,182200.0
2011-01-13 10:00:00,32.8,32.93,32.8,32.93,95300.0,22.127,22.2147,22.127,22.2147,95300.0
2011-01-13 10:10:00,32.92,32.98,32.87,32.94,440900.0,22.2079,22.2484,22.1742,22.2214,440900.0
2011-01-13 10:20:00,32.94,33.02,32.94,32.99,159800.0,22.2214,22.2754,22.2214,22.2551,159800.0
2011-01-13 10:30:00,32.98,32.99,32.9,32.9,239600.0,22.2484,22.2551,22.1944,22.1944,239600.0
2011-01-13 10:40:00,32.9,32.93,32.86,32.87,171800.0,22.1944,22.2147,22.1674,22.1742,171800.0
2011-01-13 10:50:00,32.87,32.92,32.85,32.91,98300.0,22.1742,22.2079,22.1607,22.2012,98300.0
2011-01-13 11:00:00,32.9,32.94,32.89,32.94,129600.0,22.1944,22.2214,22.1877,22.2214,129600.0
2011-01-13 11:10:00,32.94,32.94,32.89,32.9,82700.0,22.2214,22.2214,22.1877,22.1944,82700.0
2011-01-13 11:20:00,32.89,32.98,32.87,32.98,95900.0,22.1877,22.2484,22.1742,22.2484,95900.0
2011-01-13 11:30:00,32.98,33.1,32.97,33.09,178100.0,22.2484,22.3294,22.2417,22.3226,178100.0
2011-01-13 11:40:00,33.08,33.11,33.06,33.1,103900.0,22.3159,22.3361,22.3024,22.3294,103900.0
2011-01-13 11:50:00,33.1,33.11,33.06,33.08,97900.0,22.3294,22.3361,22.3024,22.3159,97900.0
2011-01-13 12:00:00,33.07,33.15,33.07,33.15,97900.0,22.3091,22.3631,22.3091,22.3631,97900.0
2011-01-13 12:10:00,33.15,33.24,33.14,33.24,304800.0,22.3631,22.4238,22.3563,22.4238,304800.0
2011-01-13 12:20:00,33.23,33.25,33.22,33.24,91100.0,22.4171,22.4305,22.4103,22.4238,91100.0
2011-01-13 12:30:00,33.24,33.26,33.2,33.25,128100.0,22.4238,22.4373,22.3968,22.4305,128100.0
2011-01-13 12:40:00,33.24,33.26,33.19,33.22,142900.0,22.4238,22.4373,22.3901,22.4103,142900.0
2011-01-13 12:50:00,33.23,33.23,33.18,33.21,70900.0,22.4171,22.4171,22.3833,22.4036,70900.0
2011-01-13 13:00:00,33.21,33.22,33.16,33.19,77100.0,22.4036,22.4103,22.3698,22.3901,77100.0
2011-01-13 13:10:00,33.2,33.22,33.18,33.22,87600.0,22.3968,22.4103,22.3833,22.4103,87600.0
2011-01-13 13:20:00,33.22,33.23,33.15,33.15,58500.0,22.4103,22.4171,22.3631,22.3631,58500.0
2011-01-13 13:30:00,33.15,33.24,33.15,33.23,95800.0,22.3631,22.4238,22.3631,22.4171,95800.0
2011-01-13 13:40:00,33.22,33.26,33.19,33.21,92700.0,22.4103,22.4373,22.3901,22.4036,92700.0
2011-01-13 13:50:00,33.21,33.24,33.18,33.18,70100.0,22.4036,22.4238,22.3833,22.3833,70100.0
2011-01-13 14:00:00,33.18,33.22,33.18,33.19,147500.0,22.3833,22.4103,22.3833,22.3901,147500.0
2011-01-13 14:10:00,33.2,33.2,33.11,33.13,135800.0,22.3968,22.3968,22.3361,22.3496,135800.0
2011-01-13 14:20:00,33.13,33.22,33.12,33.22,123100.0,22.3496,22.4103,22.3428,22.4103,123100.0
2011-01-13 14:30:00,33.22,33.25,33.21,33.23,119100.0,22.4103,22.4305,22.4036,22.4171,119100.0
2011-01-13 14:40:00,33.24,33.24,33.22,33.22,98900.0,22.4238,22.4238,22.4103,22.4103,98900.0
2011-01-13 14:50:00,33.22,33.26,33.17,33.21,202600.0,22.4103,22.4373,22.3766,22.4036,202600.0
2011-01-13 15:00:00,33.21,33.21,33.15,33.18,147200.0,22.4036,22.4036,22.3631,22.3833,147200.0
2011-01-13 15:10:00,33.18,33.18,33.14,33.16,98200.0,22.3833,22.3833,22.3563,22.3698,98200.0
2011-01-13 15:20:00,33.16,33.23,33.15,33.2,174800.0,22.3698,22.4171,22.3631,22.3968,174800.0
2011-01-13 15:30:00,33.2,33.25,33.17,33.22,244100.0,22.3968,22.4305,22.3766,22.4103,244100.0
2011-01-13 15:40:00,33.22,33.24,33.17,33.22,332900.0,22.4103,22.4238,22.3766,22.4103,332900.0
2011-01-13 15:50:00,33.22,33.26,33.18,33.24,638600.0,22.4103,22.4373,22.3833,22.4238,638600.0
2011-01-14 09:30:00,33.56,33.57,33.12,33.23,265400.0,22.6397,22.6464,22.3428,22.4171,265400.0
2011-01-14 09:40:00,33.23,33.25,33.1,33.17,141500.0,22.4171,22.4305,22.3294,22.3766,141500.0
2011-01-14 09:50:00,33.16,33.19,33.04,33.15,169400.0,22.3698,22.3901,22.2889,22.3631,169400.0
2011-01-14 10:00:00,33.15,33.24,33.12,33.16,67500.0,22.3631,22.4238,22.3428,22.3698,67500.0
2011-01-14 10:10:00,33.16,33.18,33.1,33.17,60900.0,22.3698,22.3833,22.3294,22.3766,60900.0
2011-01-14 10:20:00,33.18,33.26,33.15,33.19,102400.0,22.3833,22.4373,22.3631,22.3901,102400.0
2011-01-14 10:30:00,33.19,33.21,33.15,33.2,51700.0,22.3901,22.4036,22.3631,22.3968,51700.0
2011-01-14 10:40:00,33.19,33.23,33.14,33.21,58100.0,22.3901,22.4171,22.3563,22.4036,58100.0
2011-01-14 10:50:00,33.2,33.22,33.08,33.22,92300.0,22.3968,22.4103,22.3159,22.4103,92300.0
2011-01-14 11:00:00,33.22,33.32,33.22,33.32,136400.0,22.4103,22.4778,22.4103,22.4778,136400.0
2011-01-14 11:10:00,33.32,33.33,33.22,33.22,74100.0,22.4778,22.4845,22.4103,22.4103,74100.0
2011-01-14 11:20:00,33.22,33.32,33.22,33.27,109600.0,22.4103,22.4778,22.4103,22.444,109600.0
2011-01-14 11:30:00,33.27,33.28,33.18,33.2,64800.0,22.444,22.4508,22.3833,22.3968,64800.0
2011-01-14 11:40:00,33.2,33.29,33.2,33.28,122800.0,22.3968,22.4575,22.3968,22.4508,122800.0
2011-01-14 11:50:00,33.28,33.31,33.27,33.3,57600.0,22.4508,22.471,22.444,22.4643,57600.0
2011-01-14 12:00:00,33.3,33.36,33.29,33.32,94800.0,22.4643,22.5048,22.4575,22.4778,94800.0
2011-01-14 12:10:00,33.32,33.38,33.32,33.37,66900.0,22.4778,22.5182,22.4778,22.5115,66900.0
2011-01-14 12:20:00,33.37,33.37,33.32,33.33,30400.0,22.5115,22.5115,22.4778,22.4845,30400.0
2011-01-14 12:30:00,33.32,33.34,33.28,33.29,66100.0,22.4778,22.4913,22.4508,22.4575,66100.0
2011-01-14 12:40:00,33.29,33.32,33.27,33.3,85800.0,22.4575,22.4778,22.444,22.4643,85800.0
2011-01-14 12:50:00,33.3,33.34,33.29,33.32,41400.0,22.4643,22.4913,22.4575,22.4778,41400.0
2011-01-14 13:00:00,33.31,33.39,33.31,33.37,98400.0,22.471,22.525,22.471,22.5115,98400.0
2011-01-14 13:10:00,33.38,33.4,33.35,33.35,158600.0,22.5182,22.5317,22.498,22.498,158600.0
2011-01-14 13:20:00,33.35,33.37,33.34,33.34,38500.0,22.498,22.5115,22.4913,22.4913,38500.0
2011-01-14 13:30:00,33.34,33.35,33.3,33.31,54100.0,22.4913,22.498,22.4643,22.471,54100.0
2011-01-14 13:40:00,33.32,33.33,33.32,33.32,23300.0,22.4778,22.4845,22.4778,22.4778,23300.0
2011-01-14 13:50:00,33.33,33.42,33.31,33.38,151300.0,22.4845,22.5452,22.471,22.5182,151300.0
2011-01-14 14:00:00,33.38,33.38,33.31,33.37,92200.0,22.5182,22.5182,22.471,22.5115,92200.0
2011-01-14 14:10:00,33.36,33.41,33.36,33.4,76200.0,22.5048,22.5385,22.5048,22.5317,76200.0
2011-01-14 14:20:00,33.39,33.41,33.36,33.36,59300.0,22.525,22.5385,22.5048,22.5048,59300.0
2011-01-14 14:30:00,33.37,33.39,33.32,33.37,179700.0,22.5115,22.525,22.4778,22.5115,179700.0
2011-01-14 14:40:00,33.37,33.43,33.36,33.42,244300.0,22.5115,22.552,22.5048,22.5452,244300.0
2011-01-14 14:50:00,33.42,33.44,33.4,33.42,141300.0,22.5452,22.5587,22.5317,22.5452,141300.0
2011-01-14 15:00:00,33.43,33.43,33.37,33.42,128200.0,22.552,22.552,22.5115,22.5452,128200.0
2011-01-14 15:10:00,33.42,33.44,33.39,33.43,82700.0,22.5452,22.5587,22.525,22.552,82700.0
2011-01-14 15:20:00,33.43,33.46,33.4,33.45,145300.0,22.552,22.5722,22.5317,22.5655,145300.0
2011-01-14 15:30:00,33.45,33.48,33.39,33.44,137300.0,22.5655,22.5857,22.525,22.5587,137300.0
2011-01-14 15:40:00,33.45,33.49,33.43,33.45,188000.0,22.5655,22.5924,22.552,22.5655,188000.0
2011-01-14 15:50:00,33.46,33.5,33.44,33.49,331000.0,22.5722,22.5992,22.5587,22.5924,331000.0
2011-01-18 09:30:00,33.67,34.18,33.6,34.17,712300.0,22.7139,23.0579,22.6667,23.0512,712300.0
2011-01-18 09:40:00,34.16,34.5,34.06,34.11,503400.0,23.0444,23.2738,22.977,23.0107,503400.0
2011-01-18 09:50:00,34.1,34.11,33.85,34.03,345800.0,23.004,23.0107,22.8353,22.9567,345800.0
2011-01-18 10:00:00,34.02,34.03,33.88,33.98,273800.0,22.95,22.9567,22.8555,22.923,273800.0
2011-01-18 10:10:00,33.98,34.11,33.98,33.99,183700.0,22.923,23.0107,22.923,22.9298,183700.0
2011-01-18 10:20:00,33.99,34.03,33.92,33.95,124700.0,22.9298,22.9567,22.8825,22.9028,124700.0
2011-01-18 10:30:00,33.94,33.99,33.93,33.97,294700.0,22.896,22.9298,22.8893,22.9163,294700.0
2011-01-18 10:40:00,33.97,33.98,33.9,33.9,129400.0,22.9163,22.923,22.869,22.869,129400.0
2011-01-18 10:50:00,33.9,33.99,33.9,33.91,155200.0,22.869,22.9298,22.869,22.8758,155200.0
2011-01-18 11:00:00,33.91,33.92,33.78,33.79,191800.0,22.8758,22.8825,22.7881,22.7948,191800.0
2011-01-18 11:10:00,33.79,33.83,33.69,33.7,209500.0,22.7948,22.8218,22.7274,22.7341,209500.0
2011-01-18 11:20:00,33.71,33.83,33.68,33.77,159700.0,22.7409,22.8218,22.7206,22.7813,159700.0
2011-01-18 11:30:00,33.78,33.8,33.76,33.76,113300.0,22.7881,22.8016,22.7746,22.7746,113300.0
2011-01-18 11:40:00,33.76,33.81,33.68,33.69,142600.0,22.7746,22.8083,22.7206,22.7274,142600.0
2011-01-18 11:50:00,33.69,33.71,33.64,33.7,101600.0,22.7274,22.7409,22.6936,22.7341,101600.0
2011-01-18 12:00:00,33.7,33.75,33.69,33.72,67800.0,22.7341,22.7678,22.7274,22.7476,67800.0
2011-01-18 12:10:00,33.72,33.77,33.71,33.75,163700.0,22.7476,22.7813,22.7409,22.7678,163700.0
2011-01-18 12:20:00,33.75,33.76,33.73,33.73,68600.0,22.7678,22.7746,22.7544,22.7544,68600.0
2011-01-18 12:30:00,33.74,33.76,33.71,33.71,74800.0,22.7611,22.7746,22.7409,22.7409,74800.0
2011-01-18 12:40:00,33.71,33.75,33.71,33.73,45900.0,22.7409,22.7678,22.7409,22.7544,45900.0
2011-01-18 12:50:00,33.74,33.79,33.73,33.75,120900.0,22.7611,22.7948,22.7544,22.7678,120900.0
2011-01-18 13:00:00,33.75,33.83,33.74,33.83,67200.0,22.7678,22.8218,22.7611,22.8218,67200.0
2011-01-18 13:10:00,33.82,33.88,33.82,33.84,106200.0,22.8151,22.8555,22.8151,22.8286,106200.0
2011-01-18 13:20:00,33.84,33.89,33.82,33.86,201300.0,22.8286,22.8623,22.8151,22.8421,201300.0
2011-01-18 13:30:00,33.87,33.89,33.84,33.87,287500.0,22.8488,22.8623,22.8286,22.8488,287500.0
2011-01-18 13:40:00,33.87,33.9,33.82,33.86,113000.0,22.8488,22.869,22.8151,22.8421,113000.0
2011-01-18 13:50:00,33.87,33.91,33.84,33.9,249500.0,22.8488,22.8758,22.8286,22.869,249500.0
2011-01-18 14:00:00,33.88,33.88,33.83,33.84,92200.0,22.8555,22.8555,22.8218,22.8286,92200.0
2011-01-18 14:10:00,33.83,33.84,33.76,33.76,105100.0,22.8218,22.8286,22.7746,22.7746,105100.0
2011-01-18 14:20:00,33.77,33.77,33.69,33.69,59200.0,22.7813,22.7813,22.7274,22.7274,59200.0
2011-01-18 14:30:00,33.69,33.73,33.66,33.72,102900.0,22.7274,22.7544,22.7071,22.7476,102900.0
2011-01-18 14:40:00,33.72,33.73,33.67,33.67,90600.0,22.7476,22.7544,22.7139,22.7139,90600.0
2011-01-18 14:50:00,33.67,33.68,33.61,33.65,105400.0,22.7139,22.7206,22.6734,22.7004,105400.0
2011-01-18 15:00:00,33.65,33.68,33.65,33.65,133400.0,22.7004,22.7206,22.7004,22.7004,133400.0
2011-01-18 15:10:00,33.66,33.67,33.62,33.65,102300.0,22.7071,22.7139,22.6801,22.7004,102300.0
2011-01-18 15:20:00,33.65,33.67,33.6,33.6,153900.0,22.7004,22.7139,22.6667,22.6667,153900.0
2011-01-18 15:30:00,33.61,33.75,33.61,33.75,212200.0,22.6734,22.7678,22.6734,22.7678,212200.0
2011-01-18 15:40:00,33.76,33.8,33.68,33.69,254900.0,22.7746,22.8016,22.7206,22.7274,254900.0
2011-01-18 15:50:00,33.68,33.82,33.68,33.73,427100.0,22.7206,22.8151,22.7206,22.7544,427100.0
2011-01-19 09:30:00,34.31,34.58,34.1,34.25,867500.0,23.1456,23.3278,23.004,23.1051,867500.0
2011-01-19 09:40:00,34.25,34.3,34.13,34.22,414100.0,23.1051,23.1389,23.0242,23.0849,414100.0
2011-01-19 09:50:00,34.22,34.25,34.18,34.2,361000.0,23.0849,23.1051,23.0579,23.0714,361000.0
2011-01-19 10:00:00,34.21,34.44,33.72,34.29,382700.0,23.0782,23.2333,22.7476,23.1321,382700.0
2011-01-19 10:10:00,34.3,34.39,34.2,34.2,300200.0,23.1389,23.1996,23.0714,23.0714,300200.0
2011-01-19 10:20:00,34.2,34.32,34.19,34.28,255500.0,23.0714,23.1524,23.0647,23.1254,255500.0
2011-01-19 10:30:00,34.29,34.29,33.91,33.96,589000.0,23.1321,23.1321,22.8758,22.9095,589000.0
2011-01-19 10:40:00,33.96,34.07,33.9,34.06,253700.0,22.9095,22.9837,22.869,22.977,253700.0
2011-01-19 10:50:00,34.06,34.11,33.9,33.96,233500.0,22.977,23.0107,22.869,22.9095,233500.0
2011-01-19 11:00:00,33.96,33.99,33.89,33.89,254900.0,22.9095,22.9298,22.8623,22.8623,254900.0
2011-01-19 11:10:00,33.9,33.95,33.8,33.91,199900.0,22.869,22.9028,22.8016,22.8758,199900.0
2011-01-19 11:20:00,33.91,33.95,33.88,33.89,95800.0,22.8758,22.9028,22.8555,22.8623,95800.0
2011-01-19 11:30:00,33.9,33.95,33.9,33.94,169600.0,22.869,22.9028,22.869,22.896,169600.0
2011-01-19 11:40:00,33.93,33.94,33.81,33.94,223600.0,22.8893,22.896,22.8083,22.896,223600.0
2011-01-19 11:50:00,33.94,33.97,33.9,33.95,164600.0,22.896,22.9163,22.869,22.9028,164600.0
2011-01-19 12:00:00,33.96,33.96,33.86,33.88,90700.0,22.9095,22.9095,22.8421,22.8555,90700.0
2011-01-19 12:10:00,33.88,33.98,33.88,33.94,216000.0,22.8555,22.923,22.8555,22.896,216000.0
2011-01-19 12:20:00,33.93,33.98,33.9,33.98,153800.0,22.8893,22.923,22.869,22.923,153800.0
2011-01-19 12:30:00,33.97,34.0,33.9,33.92,208800.0,22.9163,22.9365,22.869,22.8825,208800.0
2011-01-19 12:40:00,33.92,33.92,33.79,33.79,93600.0,22.8825,22.8825,22.7948,22.7948,93600.0
2011-01-19 12:50:00,33.79,33.82,33.75,33.75,111700.0,22.7948,22.8151,22.7678,22.7678,111700.0
2011-01-19 13:00:00,33.76,33.96,33.75,33.95,279700.0,22.7746,22.9095,22.7678,22.9028,279700.0
2011-01-19 13:10:00,33.96,33.96,33.88,33.89,97000.0,22.9095,22.9095,22.8555,22.8623,97000.0
2011-01-19 13:20:00,33.9,33.93,33.87,33.9,138200.0,22.869,22.8893,22.8488,22.869,138200.0
2011-01-19 13:30:00,33.89,33.9,33.81,33.83,166100.0,22.8623,22.869,22.8083,22.8218,166100.0
2011-01-19 13:40:00,33.83,33.88,33.82,33.85,82700.0,22.8218,22.8555,22.8151,22.8353,82700.0
2011-01-19 13:50:00,33.86,33.88,33.83,33.85,92400.0,22.8421,22.8555,22.8218,22.8353,92400.0
2011-01-19 14:00:00,33.85,33.88,33.82,33.84,125800.0,22.8353,22.8555,22.8151,22.8286,125800.0
2011-01-19 14:10:00,33.84,33.93,33.83,33.84,142000.0,22.8286,22.8893,22.8218,22.8286,142000.0
2011-01-19 14:20:00,33.83,33.85,33.71,33.79,228800.0,22.8218,22.8353,22.7409,22.7948,228800.0
2011-01-19 14:30:00,33.79,33.81,33.74,33.79,73400.0,22.7948,22.8083,22.7611,22.7948,73400.0
2011-01-19 14:40:00,33.8,33.81,33.7,33.77,156300.0,22.8016,22.8083,22.7341,22.7813,156300.0
2011-01-19 14:50:00,33.76,33.82,33.76,33.79,205000.0,22.7746,22.8151,22.7746,22.7948,205000.0
2011-01-19 15:00:00,33.79,33.88,33.79,33.81,118900.0,22.7948,22.8555,22.7948,22.8083,118900.0
2011-01-19 15:10:00,33.81,33.9,33.81,33.87,127600.0,22.8083,22.869,22.8083,22.8488,127600.0
2011-01-19 15:20:00,33.87,33.91,33.82,33.86,190400.0,22.8488,22.8758,22.8151,22.8421,190400.0
2011-01-19 15:30:00,33.86,33.97,33.84,33.94,177200.0,22.8421,22.9163,22.8286,22.896,177200.0
2011-01-19 15:40:00,33.94,34.0,33.92,33.94,455300.0,22.896,22.9365,22.8825,22.896,455300.0
2011-01-19 15:50:00,33.94,33.98,33.89,33.93,561700.0,22.896,22.923,22.8623,22.8893,561700.0
2011-01-20 09:30:00,33.75,33.87,33.25,33.37,529400.0,22.7678,22.8488,22.4305,22.5115,529400.0
2011-01-20 09:40:00,33.34,33.41,33.26,33.28,343700.0,22.4913,22.5385,22.4373,22.4508,343700.0
2011-01-20 09:50:00,33.28,33.31,33.08,33.17,366400.0,22.4508,22.471,22.3159,22.3766,366400.0
2011-01-20 10:00:00,33.18,33.41,33.17,33.38,327800.0,22.3833,22.5385,22.3766,22.5182,327800.0
2011-01-20 10:10:00,33.38,33.4,33.26,33.26,244000.0,22.5182,22.5317,22.4373,22.4373,244000.0
2011-01-20 10:20:00,33.26,33.33,33.25,33.27,357200.0,22.4373,22.4845,22.4305,22.444,357200.0
2011-01-20 10:30:00,33.27,33.27,33.07,33.09,211500.0,22.444,22.444,22.3091,22.3226,211500.0
2011-01-20 10:40:00,33.1,33.14,33.09,33.12,222500.0,22.3294,22.3563,22.3226,22.3428,222500.0
2011-01-20 10:50:00,33.12,33.13,32.89,32.89,414700.0,22.3428,22.3496,22.1877,22.1877,414700.0
2011-01-20 11:00:00,32.89,32.96,32.81,32.81,292600.0,22.1877,22.2349,22.1337,22.1337,292600.0
2011-01-20 11:10:00,32.81,32.81,32.68,32.7,475100.0,22.1337,22.1337,22.046,22.0595,475100.0
2011-01-20 11:20:00,32.69,32.7,32.23,32.35,794900.0,22.0528,22.0595,21.7424,21.8234,794900.0
2011-01-20 11:30:00,32.34,32.7,32.33,32.7,512600.0,21.8167,22.0595,21.8099,22.0595,512600.0
2011-01-20 11:40:00,32.69,32.71,32.57,32.7,227300.0,22.0528,22.0663,21.9718,22.0595,227300.0
2011-01-20 11:50:00,32.7,32.96,32.66,32.94,316700.0,22.0595,22.2349,22.0325,22.2214,316700.0
2011-01-20 12:00:00,32.94,33.01,32.85,32.96,177100.0,22.2214,22.2686,22.1607,22.2349,177100.0
2011-01-20 12:10:00,32.97,33.07,32.97,33.04,261100.0,22.2417,22.3091,22.2417,22.2889,261100.0
2011-01-20 12:20:00,33.03,33.09,33.0,33.0,182000.0,22.2821,22.3226,22.2619,22.2619,182000.0
2011-01-20 12:30:00,33.0,33.19,33.0,33.17,193600.0,22.2619,22.3901,22.2619,22.3766,193600.0
2011-01-20 12:40:00,33.16,33.17,33.14,33.16,159700.0,22.3698,22.3766,22.3563,22.3698,159700.0
2011-01-20 12:50:00,33.17,33.21,33.12,33.17,139400.0,22.3766,22.4036,22.3428,22.3766,139400.0
2011-01-20 13:00:00,33.17,33.18,33.08,33.11,176500.0,22.3766,22.3833,22.3159,22.3361,176500.0
2011-01-20 13:10:00,33.12,33.14,33.03,33.09,110600.0,22.3428,22.3563,22.2821,22.3226,110600.0
2011-01-20 13:20:00,33.09,33.12,33.0,33.0,139100.0,22.3226,22.3428,22.2619,22.2619,139100.0
2011-01-20 13:30:00,32.99,33.05,32.97,33.04,153800.0,22.2551,22.2956,22.2417,22.2889,153800.0
2011-01-20 13:40:00,33.05,33.13,33.03,33.13,120700.0,22.2956,22.3496,22.2821,22.3496,120700.0
2011-01-20 13:50:00,33.12,33.21,33.07,33.19,155700.0,22.3428,22.4036,22.3091,22.3901,155700.0
2011-01-20 14:00:00,33.19,33.24,33.18,33.21,116100.0,22.3901,22.4238,22.3833,22.4036,116100.0
2011-01-20 14:10:00,33.21,33.29,33.2,33.24,170500.0,22.4036,22.4575,22.3968,22.4238,170500.0
2011-01-20 14:20:00,33.25,33.26,33.21,33.22,110600.0,22.4305,22.4373,22.4036,22.4103,110600.0
2011-01-20 14:30:00,33.21,33.46,33.21,33.45,222900.0,22.4036,22.5722,22.4036,22.5655,222900.0
2011-01-20 14:40:00,33.45,33.46,33.27,33.28,222800.0,22.5655,22.5722,22.444,22.4508,222800.0
2011-01-20 14:50:00,33.28,33.36,33.26,33.28,209600.0,22.4508,22.5048,22.4373,22.4508,209600.0
2011-01-20 15:00:00,33.28,33.33,33.28,33.32,139100.0,22.4508,22.4845,22.4508,22.4778,139100.0
2011-01-20 15:10:00,33.32,33.38,33.3,33.35,289200.0,22.4778,22.5182,22.4643,22.498,289200.0
2011-01-20 15:20:00,33.35,33.39,33.34,33.34,132300.0,22.498,22.525,22.4913,22.4913,132300.0
2011-01-20 15:30:00,33.34,33.37,33.31,33.34,222500.0,22.4913,22.5115,22.471,22.4913,222500.0
2011-01-20 15:40:00,33.34,33.35,33.25,33.33,329200.0,22.4913,22.498,22.4305,22.4845,329200.0
2011-01-20 15:50:00,33.33,33.41,33.28,33.4,714400.0,22.4845,22.5385,22.4508,22.5317,714400.0
2011-01-21 09:30:00,33.68,33.8,33.53,33.65,627800.0,22.7206,22.8016,22.6194,22.7004,627800.0
2011-01-21 09:40:00,33.65,33.74,33.55,33.69,240900.0,22.7004,22.7611,22.6329,22.7274,240900.0
2011-01-21 09:50:00,33.68,33.91,33.68,33.86,215900.0,22.7206,22.8758,22.7206,22.8421,215900.0
2011-01-21 10:00:00,33.86,33.96,33.73,33.73,291400.0,22.8421,22.9095,22.7544,22.7544,291400.0
2011-01-21 10:10:00,33.74,33.78,33.66,33.77,115600.0,22.7611,22.7881,22.7071,22.7813,115600.0
2011-01-21 10:20:00,33.78,33.82,33.74,33.78,108100.0,22.7881,22.8151,22.7611,22.7881,108100.0
2011-01-21 10:30:00,33.77,33.81,33.72,33.73,99300.0,22.7813,22.8083,22.7476,22.7544,99300.0
2011-01-21 10:40:00,33.71,33.73,33.66,33.72,79100.0,22.7409,22.7544,22.7071,22.7476,79100.0
2011-01-21 10:50:00,33.73,33.81,33.72,33.8,162700.0,22.7544,22.8083,22.7476,22.8016,162700.0
2011-01-21 11:00:00,33.8,33.87,33.78,33.8,194400.0,22.8016,22.8488,22.7881,22.8016,194400.0
2011-01-21 11:10:00,33.8,33.85,33.78,33.85,118900.0,22.8016,22.8353,22.7881,22.8353,118900.0
2011-01-21 11:20:00,33.85,33.86,33.82,33.85,71200.0,22.8353,22.8421,22.8151,22.8353,71200.0
2011-01-21 11:30:00,33.84,33.84,33.79,33.8,50700.0,22.8286,22.8286,22.7948,22.8016,50700.0
2011-01-21 11:40:00,33.79,33.8,33.7,33.72,92700.0,22.7948,22.8016,22.7341,22.7476,92700.0
2011-01-21 11:50:00,33.71,33.75,33.66,33.72,188500.0,22.7409,22.7678,22.7071,22.7476,188500.0
2011-01-21 12:00:00,33.73,33.75,33.65,33.75,66500.0,22.7544,22.7678,22.7004,22.7678,66500.0
2011-01-21 12:10:00,33.75,33.75,33.65,33.68,91500.0,22.7678,22.7678,22.7004,22.7206,91500.0
2011-01-21 12:20:00,33.68,33.7,33.63,33.64,74300.0,22.7206,22.7341,22.6869,22.6936,74300.0
2011-01-21 12:30:00,33.64,33.64,33.5,33.52,206500.0,22.6936,22.6936,22.5992,22.6127,206500.0
2011-01-21 12:40:00,33.52,33.54,33.41,33.49,159900.0,22.6127,22.6262,22.5385,22.5924,159900.0
2011-01-21 12:50:00,33.49,33.55,33.46,33.47,60000.0,22.5924,22.6329,22.5722,22.579,60000.0
2011-01-21 13:00:00,33.47,33.48,33.36,33.37,144000.0,22.579,22.5857,22.5048,22.5115,144000.0
2011-01-21 13:10:00,33.37,33.42,33.29,33.32,295400.0,22.5115,22.5452,22.4575,22.4778,295400.0
2011-01-21 13:20:00,33.32,33.36,33.3,33.35,90600.0,22.4778,22.5048,22.4643,22.498,90600.0
2011-01-21 13:30:00,33.35,33.46,33.34,33.45,86900.0,22.498,22.5722,22.4913,22.5655,86900.0
2011-01-21 13:40:00,33.46,33.51,33.43,33.49,76700.0,22.5722,22.6059,22.552,22.5924,76700.0
2011-01-21 13:50:00,33.5,33.51,33.43,33.48,70600.0,22.5992,22.6059,22.552,22.5857,70600.0
2011-01-21 14:00:00,33.48,33.51,33.45,33.5,80300.0,22.5857,22.6059,22.5655,22.5992,80300.0
2011-01-21 14:10:00,33.5,33.51,33.41,33.43,70000.0,22.5992,22.6059,22.5385,22.552,70000.0
2011-01-21 14:20:00,33.44,33.49,33.42,33.46,47700.0,22.5587,22.5924,22.5452,22.5722,47700.0
2011-01-21 14:30:00,33.46,33.52,33.46,33.49,153500.0,22.5722,22.6127,22.5722,22.5924,153500.0
2011-01-21 14:40:00,33.49,33.49,33.44,33.45,113000.0,22.5924,22.5924,22.5587,22.5655,113000.0
2011-01-21 14:50:00,33.44,33.5,33.42,33.44,152400.0,22.5587,22.5992,22.5452,22.5587,152400.0
2011-01-21 15:00:00,33.44,33.46,33.42,33.45,72100.0,22.5587,22.5722,22.5452,22.5655,72100.0
2011-01-21 15:10:00,33.45,33.45,33.4,33.45,97800.0,22.5655,22.5655,22.5317,22.5655,97800.0
2011-01-21 15:20:00,33.44,33.45,33.4,33.44,71100.0,22.5587,22.5655,22.5317,22.5587,71100.0
2011-01-21 15:30:00,33.44,33.47,33.41,33.46,156400.0,22.5587,22.579,22.5385,22.5722,156400.0
2011-01-21 15:40:00,33.46,33.51,33.45,33.49,178200.0,22.5722,22.6059,22.5655,22.5924,178200.0
2011-01-21 15:50:00,33.48,33.49,33.37,33.41,580500.0,22.5857,22.5924,22.5115,22.5385,580500.0
2011-01-24 09:30:00,33.41,33.58,33.32,33.54,239900.0,22.5385,22.6532,22.4778,22.6262,239900.0
2011-01-24 09:40:00,33.53,33.63,33.47,33.5,110400.0,22.6194,22.6869,22.579,22.5992,110400.0
2011-01-24 09:50:00,33.5,33.57,33.45,33.45,95800.0,22.5992,22.6464,22.5655,22.5655,95800.0
2011-01-24 10:00:00,33.45,33.46,33.31,33.33,134700.0,22.5655,22.5722,22.471,22.4845,134700.0
2011-01-24 10:10:00,33.32,33.36,33.31,33.35,137800.0,22.4778,22.5048,22.471,22.498,137800.0
2011-01-24 10:20:00,33.35,33.4,33.28,33.36,140800.0,22.498,22.5317,22.4508,22.5048,140800.0
2011-01-24 10:30:00,33.36,33.44,33.33,33.37,104300.0,22.5048,22.5587,22.4845,22.5115,104300.0
2011-01-24 10:40:00,33.37,33.45,33.31,33.45,152000.0,22.5115,22.5655,22.471,22.5655,152000.0
2011-01-24 10:50:00,33.44,33.48,33.41,33.43,78300.0,22.5587,22.5857,22.5385,22.552,78300.0
2011-01-24 11:00:00,33.42,33.47,33.37,33.43,83200.0,22.5452,22.579,22.5115,22.552,83200.0
2011-01-24 11:10:00,33.42,33.44,33.35,33.36,73900.0,22.5452,22.5587,22.498,22.5048,73900.0
2011-01-24 11:20:00,33.35,33.45,33.32,33.44,51700.0,22.498,22.5655,22.4778,22.5587,51700.0
2011-01-24 11:30:00,33.44,33.44,33.35,33.36,104900.0,22.5587,22.5587,22.498,22.5048,104900.0
2011-01-24 11:40:00,33.35,33.49,33.35,33.49,116300.0,22.498,22.5924,22.498,22.5924,116300.0
2011-01-24 11:50:00,33.49,33.51,33.45,33.45,80700.0,22.5924,22.6059,22.5655,22.5655,80700.0
2011-01-24 12:00:00,33.46,33.53,33.43,33.44,83800.0,22.5722,22.6194,22.552,22.5587,83800.0
2011-01-24 12:10:00,33.44,33.49,33.41,33.47,84400.0,22.5587,22.5924,22.5385,22.579,84400.0
2011-01-24 12:20:00,33.46,33.47,33.39,33.44,88000.0,22.5722,22.579,22.525,22.5587,88000.0
2011-01-24 12:30:00,33.44,33.47,33.44,33.46,33700.0,22.5587,22.579,22.5587,22.5722,33700.0
2011-01-24 12:40:00,33.46,33.5,33.41,33.41,55400.0,22.5722,22.5992,22.5385,22.5385,55400.0
2011-01-24 12:50:00,33.42,33.45,33.41,33.42,46500.0,22.5452,22.5655,22.5385,22.5452,46500.0
2011-01-24 13:00:00,33.41,33.44,33.41,33.43,55600.0,22.5385,22.5587,22.5385,22.552,55600.0
2011-01-24 13:10:00,33.43,33.47,33.41,33.44,63500.0,22.552,22.579,22.5385,22.5587,63500.0
2011-01-24 13:20:00,33.45,33.45,33.37,33.4,81700.0,22.5655,22.5655,22.5115,22.5317,81700.0
2011-01-24 13:30:00,33.41,33.43,33.4,33.43,42300.0,22.5385,22.552,22.5317,22.552,42300.0
2011-01-24 13:40:00,33.42,33.46,33.4,33.46,89900.0,22.5452,22.5722,22.5317,22.5722,89900.0
2011-01-24 13:50:00,33.45,33.46,33.39,33.39,58500.0,22.5655,22.5722,22.525,22.525,58500.0
2011-01-24 14:00:00,33.39,33.46,33.39,33.43,54500.0,22.525,22.5722,22.525,22.552,54500.0
2011-01-24 14:10:00,33.43,33.49,33.43,33.45,89800.0,22.552,22.5924,22.552,22.5655,89800.0
2011-01-24 14:20:00,33.45,33.47,33.42,33.44,51500.0,22.5655,22.579,22.5452,22.5587,51500.0
2011-01-24 14:30:00,33.44,33.45,33.4,33.45,62900.0,22.5587,22.5655,22.5317,22.5655,62900.0
2011-01-24 14:40:00,33.45,33.52,33.44,33.45,132000.0,22.5655,22.6127,22.5587,22.5655,132000.0
2011-01-24 14:50:00,33.45,33.47,33.39,33.4,107200.0,22.5655,22.579,22.525,22.5317,107200.0
2011-01-24 15:00:00,33.4,33.46,33.4,33.44,89400.0,22.5317,22.5722,22.5317,22.5587,89400.0
2011-01-24 15:10:00,33.44,33.44,33.35,33.41,91000.0,22.5587,22.5587,22.498,22.5385,91000.0
2011-01-24 15:20:00,33.41,33.41,33.35,33.37,108500.0,22.5385,22.5385,22.498,22.5115,108500.0
2011-01-24 15:30:00,33.37,33.42,33.36,33.41,120400.0,22.5115,22.5452,22.5048,22.5385,120400.0
2011-01-24 15:40:00,33.4,33.44,33.37,33.4,187800.0,22.5317,22.5587,22.5115,22.5317,187800.0
2011-01-24 15:50:00,33.4,33.43,33.37,33.41,297200.0,22.5317,22.552,22.5115,22.5385,297200.0
2011-01-25 09:30:00,33.29,33.51,33.18,33.41,241900.0,22.4575,22.6059,22.3833,22.5385,241900.0
2011-01-25 09:40:00,33.41,33.5,33.28,33.44,132700.0,22.5385,22.5992,22.4508,22.5587,132700.0
2011-01-25 09:50:00,33.44,33.44,33.26,33.37,434600.0,22.5587,22.5587,22.4373,22.5115,434600.0
2011-01-25 10:00:00,33.38,33.51,33.24,33.26,244300.0,22.5182,22.6059,22.4238,22.4373,244300.0
2011-01-25 10:10:00,33.28,33.34,33.24,33.32,95100.0,22.4508,22.4913,22.4238,22.4778,95100.0
2011-01-25 10:20:00,33.32,33.35,33.23,33.26,108100.0,22.4778,22.498,22.4171,22.4373,108100.0
2011-01-25 10:30:00,33.26,33.28,33.15,33.23,184100.0,22.4373,22.4508,22.3631,22.4171,184100.0
2011-01-25 10:40:00,33.22,33.34,33.22,33.27,83600.0,22.4103,22.4913,22.4103,22.444,83600.0
2011-01-25 10:50:00,33.26,33.33,33.25,33.31,65100.0,22.4373,22.4845,22.4305,22.471,65100.0
2011-01-25 11:00:00,33.31,33.39,33.24,33.25,174200.0,22.471,22.525,22.4238,22.4305,174200.0
2011-01-25 11:10:00,33.24,33.25,33.14,33.15,159000.0,22.4238,22.4305,22.3563,22.3631,159000.0
2011-01-25 11:20:00,33.15,33.23,33.1,33.16,108900.0,22.3631,22.4171,22.3294,22.3698,108900.0
2011-01-25 11:30:00,33.15,33.15,33.12,33.15,125000.0,22.3631,22.3631,22.3428,22.3631,125000.0
2011-01-25 11:40:00,33.15,33.16,33.11,33.12,78700.0,22.3631,22.3698,22.3361,22.3428,78700.0
2011-01-25 11:50:00,33.13,33.15,33.11,33.12,60900.0,22.3496,22.3631,22.3361,22.3428,60900.0
2011-01-25 12:00:00,33.12,33.15,33.11,33.15,48200.0,22.3428,22.3631,22.3361,22.3631,48200.0
2011-01-25 12:10:00,33.15,33.15,33.11,33.15,118500.0,22.3631,22.3631,22.3361,22.3631,118500.0
2011-01-25 12:20:00,33.15,33.19,33.14,33.19,114300.0,22.3631,22.3901,22.3563,22.3901,114300.0
2011-01-25 12:30:00,33.18,33.26,33.17,33.18,79200.0,22.3833,22.4373,22.3766,22.3833,79200.0
2011-01-25 12:40:00,33.18,33.2,33.16,33.17,34700.0,22.3833,22.3968,22.3698,22.3766,34700.0
2011-01-25 12:50:00,33.18,33.21,33.16,33.2,27100.0,22.3833,22.4036,22.3698,22.3968,27100.0
2011-01-25 13:00:00,33.2,33.22,33.18,33.21,32900.0,22.3968,22.4103,22.3833,22.4036,32900.0
2011-01-25 13:10:00,33.21,33.24,33.2,33.23,43000.0,22.4036,22.4238,22.3968,22.4171,43000.0
2011-01-25 13:20:00,33.22,33.25,33.19,33.25,123500.0,22.4103,22.4305,22.3901,22.4305,123500.0
2011-01-25 13:30:00,33.25,33.28,33.21,33.26,120300.0,22.4305,22.4508,22.4036,22.4373,120300.0
2011-01-25 13:40:00,33.26,33.31,33.24,33.31,62700.0,22.4373,22.471,22.4238,22.471,62700.0
2011-01-25 13:50:00,33.31,33.32,33.28,33.31,42200.0,22.471,22.4778,22.4508,22.471,42200.0
2011-01-25 14:00:00,33.3,33.31,33.23,33.29,60600.0,22.4643,22.471,22.4171,22.4575,60600.0
2011-01-25 14:10:00,33.29,33.3,33.21,33.22,111300.0,22.4575,22.4643,22.4036,22.4103,111300.0
2011-01-25 14:20:00,33.22,33.26,33.19,33.26,186700.0,22.4103,22.4373,22.3901,22.4373,186700.0
2011-01-25 14:30:00,33.26,33.32,33.25,33.28,103200.0,22.4373,22.4778,22.4305,22.4508,103200.0
2011-01-25 14:40:00,33.27,33.35,33.26,33.27,76400.0,22.444,22.498,22.4373,22.444,76400.0
2011-01-25 14:50:00,33.27,33.32,33.25,33.27,91100.0,22.444,22.4778,22.4305,22.444,91100.0
2011-01-25 15:00:00,33.28,33.33,33.24,33.31,180800.0,22.4508,22.4845,22.4238,22.471,180800.0
2011-01-25 15:10:00,33.3,33.37,33.25,33.33,129400.0,22.4643,22.5115,22.4305,22.4845,129400.0
2011-01-25 15:20:00,33.32,33.41,33.32,33.39,188200.0,22.4778,22.5385,22.4778,22.525,188200.0
2011-01-25 15:30:00,33.39,33.39,33.34,33.34,167600.0,22.525,22.525,22.4913,22.4913,167600.0
2011-01-25 15:40:00,33.34,33.39,33.3,33.32,181600.0,22.4913,22.525,22.4643,22.4778,181600.0
2011-01-25 15:50:00,33.33,33.37,33.3,33.34,363600.0,22.4845,22.5115,22.4643,22.4913,363600.0
2011-01-26 09:30:00,33.77,33.93,33.44,33.58,297300.0,22.7813,22.8893,22.5587,22.6532,297300.0
2011-01-26 09:40:00,33.56,33.72,33.4,33.53,226200.0,22.6397,22.7476,22.5317,22.6194,226200.0
2011-01-26 09:50:00,33.52,33.62,33.38,33.6,84000.0,22.6127,22.6801,22.5182,22.6667,84000.0
2011-01-26 10:00:00,33.6,33.61,33.46,33.56,133900.0,22.6667,22.6734,22.5722,22.6397,133900.0
2011-01-26 10:10:00,33.56,33.57,33.46,33.55,102100.0,22.6397,22.6464,22.5722,22.6329,102100.0
2011-01-26 10:20:00,33.55,33.6,33.5,33.53,136400.0,22.6329,22.6667,22.5992,22.6194,136400.0
2011-01-26 10:30:00,33.53,33.61,33.52,33.56,89700.0,22.6194,22.6734,22.6127,22.6397,89700.0
2011-01-26 10:40:00,33.57,33.71,33.54,33.7,207300.0,22.6464,22.7409,22.6262,22.7341,207300.0
2011-01-26 10:50:00,33.7,33.74,33.68,33.7,113800.0,22.7341,22.7611,22.7206,22.7341,113800.0
2011-01-26 11:00:00,33.69,33.78,33.68,33.73,145300.0,22.7274,22.7881,22.7206,22.7544,145300.0
2011-01-26 11:10:00,33.72,33.79,33.7,33.72,110700.0,22.7476,22.7948,22.7341,22.7476,110700.0
2011-01-26 11:20:00,33.72,33.72,33.54,33.55,117500.0,22.7476,22.7476,22.6262,22.6329,117500.0
2011-01-26 11:30:00,33.55,33.57,33.49,33.5,62500.0,22.6329,22.6464,22.5924,22.5992,62500.0
2011-01-26 11:40:00,33.49,33.54,33.46,33.54,65200.0,22.5924,22.6262,22.5722,22.6262,65200.0
2011-01-26 11:50:00,33.54,33.54,33.44,33.44,56600.0,22.6262,22.6262,22.5587,22.5587,56600.0
2011-01-26 12:00:00,33.45,33.51,33.44,33.49,52800.0,22.5655,22.6059,22.5587,22.5924,52800.0
2011-01-26 12:10:00,33.49,33.49,33.37,33.4,67000.0,22.5924,22.5924,22.5115,22.5317,67000.0
2011-01-26 12:20:00,33.39,33.43,33.38,33.42,33400.0,22.525,22.552,22.5182,22.5452,33400.0
2011-01-26 12:30:00,33.43,33.44,33.4,33.44,47200.0,22.552,22.5587,22.5317,22.5587,47200.0
2011-01-26 12:40:00,33.44,33.44,33.41,33.43,33500.0,22.5587,22.5587,22.5385,22.552,33500.0
2011-01-26 12:50:00,33.42,33.47,33.4,33.44,95900.0,22.5452,22.579,22.5317,22.5587,95900.0
2011-01-26 13:00:00,33.45,33.45,33.38,33.39,68400.0,22.5655,22.5655,22.5182,22.525,68400.0
2011-01-26 13:10:00,33.39,33.42,33.37,33.42,86300.0,22.525,22.5452,22.5115,22.5452,86300.0
2011-01-26 13:20:00,33.42,33.46,33.37,33.44,67600.0,22.5452,22.5722,22.5115,22.5587,67600.0
2011-01-26 13:30:00,33.45,33.46,33.42,33.45,31800.0,22.5655,22.5722,22.5452,22.5655,31800.0
2011-01-26 13:40:00,33.45,33.49,33.44,33.48,46700.0,22.5655,22.5924,22.5587,22.5857,46700.0
2011-01-26 13:50:00,33.48,33.49,33.44,33.46,85000.0,22.5857,22.5924,22.5587,22.5722,85000.0
2011-01-26 14:00:00,33.45,33.46,33.4,33.41,76000.0,22.5655,22.5722,22.5317,22.5385,76000.0
2011-01-26 14:10:00,33.42,33.48,33.37,33.44,67100.0,22.5452,22.5857,22.5115,22.5587,67100.0
2011-01-26 14:20:00,33.44,33.44,33.25,33.25,227200.0,22.5587,22.5587,22.4305,22.4305,227200.0
2011-01-26 14:30:00,33.25,33.32,33.22,33.23,218700.0,22.4305,22.4778,22.4103,22.4171,218700.0
2011-01-26 14:40:00,33.23,33.36,33.23,33.3,221000.0,22.4171,22.5048,22.4171,22.4643,221000.0
2011-01-26 14:50:00,33.3,33.38,33.3,33.37,121900.0,22.4643,22.5182,22.4643,22.5115,121900.0
2011-01-26 15:00:00,33.36,33.44,33.34,33.43,161000.0,22.5048,22.5587,22.4913,22.552,161000.0
2011-01-26 15:10:00,33.43,33.47,33.37,33.38,137500.0,22.552,22.579,22.5115,22.5182,137500.0
2011-01-26 15:20:00,33.38,33.48,33.38,33.48,96500.0,22.5182,22.5857,22.5182,22.5857,96500.0
2011-01-26 15:30:00,33.47,33.49,33.41,33.46,137600.0,22.579,22.5924,22.5385,22.5722,137600.0
2011-01-26 15:40:00,33.47,33.53,33.44,33.49,280900.0,22.579,22.6194,22.5587,22.5924,280900.0
2011-01-26 15:50:00,33.49,33.5,33.42,33.42,258100.0,22.5924,22.5992,22.5452,22.5452,258100.0
2011-01-27 09:30:00,33.61,33.76,33.5,33.53,364400.0,22.6734,22.7746,22.5992,22.6194,364400.0
2011-01-27 09:40:00,33.53,33.62,33.42,33.48,252900.0,22.6194,22.6801,22.5452,22.5857,252900.0
2011-01-27 09:50:00,33.48,33.58,33.48,33.48,113400.0,22.5857,22.6532,22.5857,22.5857,113400.0
2011-01-27 10:00:00,33.48,33.54,33.38,33.52,130000.0,22.5857,22.6262,22.5182,22.6127,130000.0
2011-01-27 10:10:00,33.52,33.53,33.35,33.49,118800.0,22.6127,22.6194,22.498,22.5924,118800.0
2011-01-27 10:20:00,33.48,33.51,33.4,33.5,81800.0,22.5857,22.6059,22.5317,22.5992,81800.0
2011-01-27 10:30:00,33.5,33.53,33.48,33.51,64900.0,22.5992,22.6194,22.5857,22.6059,64900.0
2011-01-27 10:40:00,33.52,33.53,33.43,33.45,111500.0,22.6127,22.6194,22.552,22.5655,111500.0
2011-01-27 10:50:00,33.45,33.51,33.41,33.41,87300.0,22.5655,22.6059,22.5385,22.5385,87300.0
2011-01-27 11:00:00,33.41,33.46,33.37,33.39,91400.0,22.5385,22.5722,22.5115,22.525,91400.0
2011-01-27 11:10:00,33.39,33.42,33.33,33.35,136800.0,22.525,22.5452,22.4845,22.498,136800.0
2011-01-27 11:20:00,33.35,33.49,33.33,33.48,190400.0,22.498,22.5924,22.4845,22.5857,190400.0
2011-01-27 11:30:00,33.49,33.5,33.37,33.41,99300.0,22.5924,22.5992,22.5115,22.5385,99300.0
2011-01-27 11:40:00,33.41,33.42,33.37,33.41,44100.0,22.5385,22.5452,22.5115,22.5385,44100.0
2011-01-27 11:50:00,33.4,33.41,33.35,33.41,67300.0,22.5317,22.5385,22.498,22.5385,67300.0
2011-01-27 12:00:00,33.41,33.51,33.4,33.41,139600.0,22.5385,22.6059,22.5317,22.5385,139600.0
2011-01-27 12:10:00,33.42,33.44,33.36,33.36,125700.0,22.5452,22.5587,22.5048,22.5048,125700.0
2011-01-27 12:20:00,33.36,33.42,33.31,33.4,149500.0,22.5048,22.5452,22.471,22.5317,149500.0
2011-01-27 12:30:00,33.4,33.4,33.34,33.35,44100.0,22.5317,22.5317,22.4913,22.498,44100.0
2011-01-27 12:40:00,33.35,33.36,33.3,33.32,60700.0,22.498,22.5048,22.4643,22.4778,60700.0
2011-01-27 12:50:00,33.32,33.33,33.27,33.27,32600.0,22.4778,22.4845,22.444,22.444,32600.0
2011-01-27 13:00:00,33.27,33.32,33.27,33.29,72600.0,22.444,22.4778,22.444,22.4575,72600.0
2011-01-27 13:10:00,33.28,33.29,33.26,33.26,63800.0,22.4508,22.4575,22.4373,22.4373,63800.0
2011-01-27 13:20:00,33.27,33.27,33.25,33.26,54000.0,22.444,22.444,22.4305,22.4373,54000.0
2011-01-27 13:30:00,33.25,33.26,33.24,33.25,64800.0,22.4305,22.4373,22.4238,22.4305,64800.0
2011-01-27 13:40:00,33.24,33.27,33.23,33.25,84700.0,22.4238,22.444,22.4171,22.4305,84700.0
2011-01-27 13:50:00,33.26,33.3,33.23,33.3,69100.0,22.4373,22.4643,22.4171,22.4643,69100.0
2011-01-27 14:00:00,33.3,33.36,33.25,33.36,153900.0,22.4643,22.5048,22.4305,22.5048,153900.0
2011-01-27 14:10:00,33.36,33.39,33.29,33.37,95100.0,22.5048,22.525,22.4575,22.5115,95100.0
2011-01-27 14:20:00,33.38,33.4,33.36,33.36,49200.0,22.5182,22.5317,22.5048,22.5048,49200.0
2011-01-27 14:30:00,33.36,33.42,33.36,33.41,124700.0,22.5048,22.5452,22.5048,22.5385,124700.0
2011-01-27 14:40:00,33.41,33.45,33.4,33.43,47100.0,22.5385,22.5655,22.5317,22.552,47100.0
2011-01-27 14:50:00,33.43,33.46,33.42,33.45,59700.0,22.552,22.5722,22.5452,22.5655,59700.0
2011-01-27 15:00:00,33.44,33.48,33.44,33.46,70800.0,22.5587,22.5857,22.5587,22.5722,70800.0
2011-01-27 15:10:00,33.47,33.51,33.47,33.5,168100.0,22.579,22.6059,22.579,22.5992,168100.0
2011-01-27 15:20:00,33.49,33.52,33.46,33.47,278300.0,22.5924,22.6127,22.5722,22.579,278300.0
2011-01-27 15:30:00,33.48,33.48,33.4,33.44,165800.0,22.5857,22.5857,22.5317,22.5587,165800.0
2011-01-27 15:40:00,33.44,33.51,33.43,33.48,186400.0,22.5587,22.6059,22.552,22.5857,186400.0
2011-01-27 15:50:00,33.49,33.51,33.43,33.44,388200.0,22.5924,22.6059,22.552,22.5587,388200.0
2011-01-28 09:30:00,33.58,33.7,33.36,33.4,251400.0,22.6532,22.7341,22.5048,22.5317,251400.0
2011-01-28 09:40:00,33.4,33.48,33.37,33.43,134200.0,22.5317,22.5857,22.5115,22.552,134200.0
2011-01-28 09:50:00,33.43,33.47,33.22,33.23,171700.0,22.552,22.579,22.4103,22.4171,171700.0
2011-01-28 10:00:00,33.24,33.33,33.18,33.26,119100.0,22.4238,22.4845,22.3833,22.4373,119100.0
2011-01-28 10:10:00,33.26,33.37,33.24,33.27,96100.0,22.4373,22.5115,22.4238,22.444,96100.0
2011-01-28 10:20:00,33.28,33.28,33.16,33.17,131700.0,22.4508,22.4508,22.3698,22.3766,131700.0
2011-01-28 10:30:00,33.16,33.19,33.07,33.16,94000.0,22.3698,22.3901,22.3091,22.3698,94000.0
2011-01-28 10:40:00,33.16,33.21,33.09,33.18,144200.0,22.3698,22.4036,22.3226,22.3833,144200.0
2011-01-28 10:50:00,33.18,33.2,33.11,33.11,72200.0,22.3833,22.3968,22.3361,22.3361,72200.0
2011-01-28 11:00:00,33.12,33.16,33.07,33.12,77500.0,22.3428,22.3698,22.3091,22.3428,77500.0
2011-01-28 11:10:00,33.12,33.2,33.12,33.16,137900.0,22.3428,22.3968,22.3428,22.3698,137900.0
2011-01-28 11:20:00,33.16,33.18,33.05,33.06,59000.0,22.3698,22.3833,22.2956,22.3024,59000.0
2011-01-28 11:30:00,33.06,33.07,33.01,33.04,72800.0,22.3024,22.3091,22.2686,22.2889,72800.0
2011-01-28 11:40:00,33.03,33.03,32.9,32.93,185900.0,22.2821,22.2821,22.1944,22.2147,185900.0
2011-01-28 11:50:00,32.93,32.94,32.81,32.85,155300.0,22.2147,22.2214,22.1337,22.1607,155300.0
2011-01-28 12:00:00,32.85,32.85,32.69,32.8,192200.0,22.1607,22.1607,22.0528,22.127,192200.0
2011-01-28 12:10:00,32.79,32.86,32.77,32.8,130900.0,22.1202,22.1674,22.1067,22.127,130900.0
2011-01-28 12:20:00,32.8,32.88,32.78,32.84,90400.0,22.127,22.1809,22.1135,22.154,90400.0
2011-01-28 12:30:00,32.83,32.9,32.77,32.82,114000.0,22.1472,22.1944,22.1067,22.1405,114000.0
2011-01-28 12:40:00,32.81,32.94,32.81,32.92,99900.0,22.1337,22.2214,22.1337,22.2079,99900.0
2011-01-28 12:50:00,32.93,32.94,32.86,32.93,80100.0,22.2147,22.2214,22.1674,22.2147,80100.0
2011-01-28 13:00:00,32.93,32.97,32.88,32.88,125400.0,22.2147,22.2417,22.1809,22.1809,125400.0
2011-01-28 13:10:00,32.89,32.95,32.88,32.91,73200.0,22.1877,22.2282,22.1809,22.2012,73200.0
2011-01-28 13:20:00,32.9,32.91,32.77,32.77,126000.0,22.1944,22.2012,22.1067,22.1067,126000.0
2011-01-28 13:30:00,32.78,32.8,32.69,32.73,117400.0,22.1135,22.127,22.0528,22.0798,117400.0
2011-01-28 13:40:00,32.72,32.75,32.64,32.71,124400.0,22.073,22.0932,22.019,22.0663,124400.0
2011-01-28 13:50:00,32.72,32.91,32.72,32.9,73600.0,22.073,22.2012,22.073,22.1944,73600.0
2011-01-28 14:00:00,32.9,32.94,32.83,32.88,73600.0,22.1944,22.2214,22.1472,22.1809,73600.0
2011-01-28 14:10:00,32.88,32.88,32.67,32.72,141500.0,22.1809,22.1809,22.0393,22.073,141500.0
2011-01-28 14:20:00,32.73,32.73,32.67,32.72,192000.0,22.0798,22.0798,22.0393,22.073,192000.0
2011-01-28 14:30:00,32.72,32.81,32.69,32.72,90300.0,22.073,22.1337,22.0528,22.073,90300.0
2011-01-28 14:40:00,32.72,32.8,32.71,32.78,78900.0,22.073,22.127,22.0663,22.1135,78900.0
2011-01-28 14:50:00,32.77,32.83,32.7,32.82,195700.0,22.1067,22.1472,22.0595,22.1405,195700.0
2011-01-28 15:00:00,32.82,32.88,32.8,32.83,131000.0,22.1405,22.1809,22.127,22.1472,131000.0
2011-01-28 15:10:00,32.83,32.83,32.72,32.73,160700.0,22.1472,22.1472,22.073,22.0798,160700.0
2011-01-28 15:20:00,32.74,32.78,32.68,32.68,150800.0,22.0865,22.1135,22.046,22.046,150800.0
2011-01-28 15:30:00,32.69,32.78,32.69,32.73,159300.0,22.0528,22.1135,22.0528,22.0798,159300.0
2011-01-28 15:40:00,32.73,32.76,32.66,32.73,236400.0,22.0798,22.1,22.0325,22.0798,236400.0
2011-01-28 15:50:00,32.72,32.79,32.68,32.75,576900.0,22.073,22.1202,22.046,22.0932,576900.0
2011-01-31 09:30:00,33.36,33.36,32.95,32.99,335800.0,22.5048,22.5048,22.2282,22.2551,335800.0
2011-01-31 09:40:00,32.97,33.16,32.93,33.15,214600.0,22.2417,22.3698,22.2147,22.3631,214600.0
2011-01-31 09:50:00,33.16,33.25,33.07,33.17,245500.0,22.3698,22.4305,22.3091,22.3766,245500.0
2011-01-31 10:00:00,33.16,33.25,33.08,33.17,175100.0,22.3698,22.4305,22.3159,22.3766,175100.0
2011-01-31 10:10:00,33.17,33.22,33.12,33.17,126100.0,22.3766,22.4103,22.3428,22.3766,126100.0
2011-01-31 10:20:00,33.17,33.3,33.16,33.19,176800.0,22.3766,22.4643,22.3698,22.3901,176800.0
2011-01-31 10:30:00,33.19,33.26,33.18,33.21,126400.0,22.3901,22.4373,22.3833,22.4036,126400.0
2011-01-31 10:40:00,33.21,33.27,33.19,33.2,114400.0,22.4036,22.444,22.3901,22.3968,114400.0
2011-01-31 10:50:00,33.21,33.23,33.14,33.2,105800.0,22.4036,22.4171,22.3563,22.3968,105800.0
2011-01-31 11:00:00,33.19,33.21,33.08,33.08,126000.0,22.3901,22.4036,22.3159,22.3159,126000.0
2011-01-31 11:10:00,33.08,33.11,32.98,33.0,201000.0,22.3159,22.3361,22.2484,22.2619,201000.0
2011-01-31 11:20:00,32.99,33.07,32.97,33.01,201100.0,22.2551,22.3091,22.2417,22.2686,201100.0
2011-01-31 11:30:00,33.0,33.07,32.99,33.01,124200.0,22.2619,22.3091,22.2551,22.2686,124200.0
2011-01-31 11:40:00,33.01,33.06,32.96,33.04,100200.0,22.2686,22.3024,22.2349,22.2889,100200.0
2011-01-31 11:50:00,33.05,33.1,33.02,33.06,83600.0,22.2956,22.3294,22.2754,22.3024,83600.0
2011-01-31 12:00:00,33.06,33.07,33.02,33.04,70800.0,22.3024,22.3091,22.2754,22.2889,70800.0
2011-01-31 12:10:00,33.04,33.1,33.01,33.06,104300.0,22.2889,22.3294,22.2686,22.3024,104300.0
2011-01-31 12:20:00,33.06,33.1,33.01,33.1,127900.0,22.3024,22.3294,22.2686,22.3294,127900.0
2011-01-31 12:30:00,33.09,33.1,33.03,33.09,93700.0,22.3226,22.3294,22.2821,22.3226,93700.0
2011-01-31 12:40:00,33.09,33.15,33.05,33.13,141400.0,22.3226,22.3631,22.2956,22.3496,141400.0
2011-01-31 12:50:00,33.13,33.14,33.08,33.11,107100.0,22.3496,22.3563,22.3159,22.3361,107100.0
2011-01-31 13:00:00,33.11,33.14,33.03,33.04,166500.0,22.3361,22.3563,22.2821,22.2889,166500.0
2011-01-31 13:10:00,33.04,33.09,33.02,33.05,73300.0,22.2889,22.3226,22.2754,22.2956,73300.0
2011-01-31 13:20:00,33.05,33.09,33.01,33.01,61000.0,22.2956,22.3226,22.2686,22.2686,61000.0
2011-01-31 13:30:00,33.01,33.06,32.99,33.05,85600.0,22.2686,22.3024,22.2551,22.2956,85600.0
2011-01-31 13:40:00,33.04,33.1,33.03,33.08,153200.0,22.2889,22.3294,22.2821,22.3159,153200.0
2011-01-31 13:50:00,33.07,33.07,33.02,33.03,57900.0,22.3091,22.3091,22.2754,22.2821,57900.0
2011-01-31 14:00:00,33.04,33.05,33.01,33.01,133300.0,22.2889,22.2956,22.2686,22.2686,133300.0
2011-01-31 14:10:00,33.0,33.02,32.94,32.96,93200.0,22.2619,22.2754,22.2214,22.2349,93200.0
2011-01-31 14:20:00,32.97,33.0,32.91,32.91,92100.0,22.2417,22.2619,22.2012,22.2012,92100.0
2011-01-31 14:30:00,32.91,32.92,32.81,32.91,144100.0,22.2012,22.2079,22.1337,22.2012,144100.0
2011-01-31 14:40:00,32.91,32.91,32.86,32.86,77600.0,22.2012,22.2012,22.1674,22.1674,77600.0
2011-01-31 14:50:00,32.86,32.91,32.86,32.9,93100.0,22.1674,22.2012,22.1674,22.1944,93100.0
2011-01-31 15:00:00,32.89,32.96,32.85,32.86,168700.0,22.1877,22.2349,22.1607,22.1674,168700.0
2011-01-31 15:10:00,32.86,32.94,32.85,32.86,230500.0,22.1674,22.2214,22.1607,22.1674,230500.0
2011-01-31 15:20:00,32.85,32.86,32.78,32.79,314600.0,22.1607,22.1674,22.1135,22.1202,314600.0
2011-01-31 15:30:00,32.8,32.81,32.72,32.75,362700.0,22.127,22.1337,22.073,22.0932,362700.0
2011-01-31 15:40:00,32.76,32.82,32.69,32.74,518300.0,22.1,22.1405,22.0528,22.0865,518300.0
2011-01-31 15:50:00,32.73,32.74,32.63,32.66,790500.0,22.0798,22.0865,22.0123,22.0325,790500.0
2011-02-01 09:30:00,34.85,35.2,34.85,34.89,1711000.0,23.5099,23.746,23.5099,23.5369,1711000.0
2011-02-01 09:40:00,34.9,35.07,34.7,34.72,1103900.0,23.5436,23.6583,23.4087,23.4222,1103900.0
2011-02-01 09:50:00,34.72,34.75,34.5,34.73,706300.0,23.4222,23.4424,23.2738,23.429,706300.0
2011-02-01 10:00:00,34.73,34.9,34.73,34.86,588400.0,23.429,23.5436,23.429,23.5167,588400.0
2011-02-01 10:10:00,34.85,34.93,34.82,34.9,453800.0,23.5099,23.5639,23.4897,23.5436,453800.0
2011-02-01 10:20:00,34.9,35.1,34.85,34.96,878800.0,23.5436,23.6786,23.5099,23.5841,878800.0
2011-02-01 10:30:00,34.96,35.0,34.88,34.91,317000.0,23.5841,23.6111,23.5301,23.5504,317000.0
2011-02-01 10:40:00,34.92,34.95,34.75,34.86,359500.0,23.5571,23.5774,23.4424,23.5167,359500.0
2011-02-01 10:50:00,34.86,34.94,34.85,34.9,339800.0,23.5167,23.5706,23.5099,23.5436,339800.0
2011-02-01 11:00:00,34.9,34.95,34.89,34.93,561100.0,23.5436,23.5774,23.5369,23.5639,561100.0
2011-02-01 11:10:00,34.93,34.93,34.65,34.66,646500.0,23.5639,23.5639,23.375,23.3817,646500.0
2011-02-01 11:20:00,34.66,34.85,34.65,34.8,252100.0,23.3817,23.5099,23.375,23.4762,252100.0
2011-02-01 11:30:00,34.8,34.86,34.78,34.84,285500.0,23.4762,23.5167,23.4627,23.5032,285500.0
2011-02-01 11:40:00,34.82,34.86,34.73,34.74,124000.0,23.4897,23.5167,23.429,23.4357,124000.0
2011-02-01 11:50:00,34.75,34.81,34.71,34.73,238200.0,23.4424,23.4829,23.4155,23.429,238200.0
2011-02-01 12:00:00,34.72,34.79,34.72,34.79,165700.0,23.4222,23.4694,23.4222,23.4694,165700.0
2011-02-01 12:10:00,34.8,34.81,34.77,34.79,228700.0,23.4762,23.4829,23.4559,23.4694,228700.0
2011-02-01 12:20:00,34.8,34.81,34.71,34.73,230700.0,23.4762,23.4829,23.4155,23.429,230700.0
2011-02-01 12:30:00,34.72,34.8,34.7,34.72,279800.0,23.4222,23.4762,23.4087,23.4222,279800.0
2011-02-01 12:40:00,34.71,34.77,34.67,34.76,153800.0,23.4155,23.4559,23.3885,23.4492,153800.0
2011-02-01 12:50:00,34.76,34.77,34.71,34.73,222300.0,23.4492,23.4559,23.4155,23.429,222300.0
2011-02-01 13:00:00,34.73,34.75,34.61,34.63,331700.0,23.429,23.4424,23.348,23.3615,331700.0
2011-02-01 13:10:00,34.63,34.72,34.63,34.7,236800.0,23.3615,23.4222,23.3615,23.4087,236800.0
2011-02-01 13:20:00,34.7,34.72,34.62,34.63,295900.0,23.4087,23.4222,23.3547,23.3615,295900.0
2011-02-01 13:30:00,34.63,34.7,34.62,34.69,243200.0,23.3615,23.4087,23.3547,23.402,243200.0
2011-02-01 13:40:00,34.69,34.7,34.56,34.6,450000.0,23.402,23.4087,23.3143,23.3413,450000.0
2011-02-01 13:50:00,34.6,34.68,34.59,34.59,300300.0,23.3413,23.3952,23.3345,23.3345,300300.0
2011-02-01 14:00:00,34.6,34.6,34.46,34.6,469100.0,23.3413,23.3413,23.2468,23.3413,469100.0
2011-02-01 14:10:00,34.59,34.6,34.5,34.52,251600.0,23.3345,23.3413,23.2738,23.2873,251600.0
2011-02-01 14:20:00,34.52,34.55,34.5,34.51,270900.0,23.2873,23.3075,23.2738,23.2805,270900.0
2011-02-01 14:30:00,34.51,34.65,34.46,34.55,536400.0,23.2805,23.375,23.2468,23.3075,536400.0
2011-02-01 14:40:00,34.56,34.59,34.53,34.55,338900.0,23.3143,23.3345,23.294,23.3075,338900.0
2011-02-01 14:50:00,34.55,34.58,34.51,34.52,315700.0,23.3075,23.3278,23.2805,23.2873,315700.0
2011-02-01 15:00:00,34.51,34.67,34.43,34.62,611300.0,23.2805,23.3885,23.2266,23.3547,611300.0
2011-02-01 15:10:00,34.61,34.63,34.47,34.63,546100.0,23.348,23.3615,23.2536,23.3615,546100.0
2011-02-01 15:20:00,34.62,34.63,34.52,34.59,501400.0,23.3547,23.3615,23.2873,23.3345,501400.0
2011-02-01 15:30:00,34.59,34.61,34.5,34.56,562100.0,23.3345,23.348,23.2738,23.3143,562100.0
2011-02-01 15:40:00,34.55,34.73,34.55,34.7,853100.0,23.3075,23.429,23.3075,23.4087,853100.0
2011-02-01 15:50:00,34.7,34.72,34.65,34.69,918500.0,23.4087,23.4222,23.375,23.402,918500.0
2011-02-02 09:30:00,34.87,35.0,34.76,34.87,726500.0,23.5234,23.6111,23.4492,23.5234,726500.0
2011-02-02 09:40:00,34.87,34.91,34.82,34.9,623900.0,23.5234,23.5504,23.4897,23.5436,623900.0
2011-02-02 09:50:00,34.9,34.94,34.88,34.92,610300.0,23.5436,23.5706,23.5301,23.5571,610300.0
2011-02-02 10:00:00,34.91,34.95,34.88,34.9,320500.0,23.5504,23.5774,23.5301,23.5436,320500.0
2011-02-02 10:10:00,34.9,34.96,34.88,34.92,308500.0,23.5436,23.5841,23.5301,23.5571,308500.0
2011-02-02 10:20:00,34.93,35.0,34.9,34.99,323300.0,23.5639,23.6111,23.5436,23.6044,323300.0
2011-02-02 10:30:00,34.99,35.04,34.89,35.0,587500.0,23.6044,23.6381,23.5369,23.6111,587500.0
2011-02-02 10:40:00,35.0,35.15,34.95,35.04,517700.0,23.6111,23.7123,23.5774,23.6381,517700.0
2011-02-02 10:50:00,35.03,35.13,35.02,35.13,234500.0,23.6313,23.6988,23.6246,23.6988,234500.0
2011-02-02 11:00:00,35.12,35.14,35.0,35.0,259700.0,23.6921,23.7055,23.6111,23.6111,259700.0
2011-02-02 11:10:00,35.0,35.1,35.0,35.09,271200.0,23.6111,23.6786,23.6111,23.6718,271200.0
2011-02-02 11:20:00,35.09,35.2,35.07,35.15,295800.0,23.6718,23.746,23.6583,23.7123,295800.0
2011-02-02 11:30:00,35.15,35.38,35.15,35.29,291400.0,23.7123,23.8674,23.7123,23.8067,291400.0
2011-02-02 11:40:00,35.29,35.34,35.23,35.26,178200.0,23.8067,23.8405,23.7663,23.7865,178200.0
2011-02-02 11:50:00,35.25,35.25,35.12,35.24,298300.0,23.7797,23.7797,23.6921,23.773,298300.0
2011-02-02 12:00:00,35.23,35.25,35.14,35.15,361100.0,23.7663,23.7797,23.7055,23.7123,361100.0
2011-02-02 12:10:00,35.16,35.16,35.1,35.1,158000.0,23.719,23.719,23.6786,23.6786,158000.0
2011-02-02 12:20:00,35.1,35.12,35.02,35.06,150500.0,23.6786,23.6921,23.6246,23.6516,150500.0
2011-02-02 12:30:00,35.05,35.14,35.05,35.14,153100.0,23.6448,23.7055,23.6448,23.7055,153100.0
2011-02-02 12:40:00,35.14,35.27,35.13,35.25,246200.0,23.7055,23.7932,23.6988,23.7797,246200.0
2011-02-02 12:50:00,35.24,35.25,35.19,35.2,236900.0,23.773,23.7797,23.7393,23.746,236900.0
2011-02-02 13:00:00,35.2,35.23,35.18,35.23,163800.0,23.746,23.7663,23.7325,23.7663,163800.0
2011-02-02 13:10:00,35.23,35.28,35.22,35.23,294300.0,23.7663,23.8,23.7595,23.7663,294300.0
2011-02-02 13:20:00,35.24,35.27,35.23,35.26,187200.0,23.773,23.7932,23.7663,23.7865,187200.0
2011-02-02 13:30:00,35.27,35.27,35.18,35.21,320900.0,23.7932,23.7932,23.7325,23.7528,320900.0
2011-02-02 13:40:00,35.21,35.23,35.14,35.14,190900.0,23.7528,23.7663,23.7055,23.7055,190900.0
2011-02-02 13:50:00,35.15,35.2,35.13,35.16,211200.0,23.7123,23.746,23.6988,23.719,211200.0
2011-02-02 14:00:00,35.16,35.2,35.15,35.2,105300.0,23.719,23.746,23.7123,23.746,105300.0
2011-02-02 14:10:00,35.2,35.23,35.18,35.2,306300.0,23.746,23.7663,23.7325,23.746,306300.0
2011-02-02 14:20:00,35.2,35.25,35.18,35.22,319600.0,23.746,23.7797,23.7325,23.7595,319600.0
2011-02-02 14:30:00,35.22,35.33,35.21,35.29,283100.0,23.7595,23.8337,23.7528,23.8067,283100.0
2011-02-02 14:40:00,35.29,35.3,35.21,35.26,289800.0,23.8067,23.8135,23.7528,23.7865,289800.0
2011-02-02 14:50:00,35.27,35.27,35.21,35.23,213900.0,23.7932,23.7932,23.7528,23.7663,213900.0
2011-02-02 15:00:00,35.23,35.3,35.22,35.28,287200.0,23.7663,23.8135,23.7595,23.8,287200.0
2011-02-02 15:10:00,35.27,35.39,35.27,35.37,299900.0,23.7932,23.8742,23.7932,23.8607,299900.0
2011-02-02 15:20:00,35.37,35.4,35.25,35.27,472600.0,23.8607,23.8809,23.7797,23.7932,472600.0
2011-02-02 15:30:00,35.27,35.34,35.24,35.32,430900.0,23.7932,23.8405,23.773,23.827,430900.0
2011-02-02 15:40:00,35.33,35.4,35.33,35.38,523600.0,23.8337,23.8809,23.8337,23.8674,523600.0
2011-02-02 15:50:00,35.37,35.38,35.28,35.34,730600.0,23.8607,23.8674,23.8,23.8405,730600.0
2011-02-03 09:30:00,35.26,35.38,35.0,35.0,316900.0,23.7865,23.8674,23.6111,23.6111,316900.0
2011-02-03 09:40:00,35.0,35.01,34.81,34.88,262900.0,23.6111,23.6178,23.4829,23.5301,262900.0
2011-02-03 09:50:00,34.89,35.11,34.85,35.09,268900.0,23.5369,23.6853,23.5099,23.6718,268900.0
2011-02-03 10:00:00,35.1,35.26,35.1,35.17,333200.0,23.6786,23.7865,23.6786,23.7258,333200.0
2011-02-03 10:10:00,35.17,35.18,35.0,35.07,280000.0,23.7258,23.7325,23.6111,23.6583,280000.0
2011-02-03 10:20:00,35.07,35.08,34.88,34.93,184400.0,23.6583,23.6651,23.5301,23.5639,184400.0
2011-02-03 10:30:00,34.92,35.14,34.89,35.14,142900.0,23.5571,23.7055,23.5369,23.7055,142900.0
2011-02-03 10:40:00,35.13,35.23,35.12,35.2,131500.0,23.6988,23.7663,23.6921,23.746,131500.0
2011-02-03 10:50:00,35.21,35.25,35.2,35.23,175000.0,23.7528,23.7797,23.746,23.7663,175000.0
2011-02-03 11:00:00,35.23,35.25,35.2,35.21,166000.0,23.7663,23.7797,23.746,23.7528,166000.0
2011-02-03 11:10:00,35.21,35.27,35.2,35.26,103400.0,23.7528,23.7932,23.746,23.7865,103400.0
2011-02-03 11:20:00,35.24,35.39,35.23,35.34,150400.0,23.773,23.8742,23.7663,23.8405,150400.0
2011-02-03 11:30:00,35.34,35.38,35.32,35.38,75600.0,23.8405,23.8674,23.827,23.8674,75600.0
2011-02-03 11:40:00,35.37,35.41,35.33,35.37,134900.0,23.8607,23.8877,23.8337,23.8607,134900.0
2011-02-03 11:50:00,35.37,35.45,35.37,35.39,100100.0,23.8607,23.9147,23.8607,23.8742,100100.0
2011-02-03 12:00:00,35.39,35.4,35.28,35.34,99500.0,23.8742,23.8809,23.8,23.8405,99500.0
2011-02-03 12:10:00,35.33,35.41,35.33,35.4,80600.0,23.8337,23.8877,23.8337,23.8809,80600.0
2011-02-03 12:20:00,35.39,35.45,35.39,35.44,61100.0,23.8742,23.9147,23.8742,23.9079,61100.0
2011-02-03 12:30:00,35.45,35.48,35.43,35.43,48700.0,23.9147,23.9349,23.9012,23.9012,48700.0
2011-02-03 12:40:00,35.43,35.45,35.39,35.43,50600.0,23.9012,23.9147,23.8742,23.9012,50600.0
2011-02-03 12:50:00,35.43,35.5,35.43,35.48,54200.0,23.9012,23.9484,23.9012,23.9349,54200.0
2011-02-03 13:00:00,35.48,35.5,35.47,35.49,57100.0,23.9349,23.9484,23.9282,23.9417,57100.0
2011-02-03 13:10:00,35.48,35.5,35.46,35.46,55800.0,23.9349,23.9484,23.9214,23.9214,55800.0
2011-02-03 13:20:00,35.47,35.5,35.45,35.49,82800.0,23.9282,23.9484,23.9147,23.9417,82800.0
2011-02-03 13:30:00,35.49,35.49,35.43,35.47,204100.0,23.9417,23.9417,23.9012,23.9282,204100.0
2011-02-03 13:40:00,35.47,35.5,35.45,35.49,109300.0,23.9282,23.9484,23.9147,23.9417,109300.0
2011-02-03 13:50:00,35.49,35.5,35.43,35.43,148500.0,23.9417,23.9484,23.9012,23.9012,148500.0
2011-02-03 14:00:00,35.44,35.44,35.36,35.37,85700.0,23.9079,23.9079,23.854,23.8607,85700.0
2011-02-03 14:10:00,35.37,35.47,35.37,35.46,117300.0,23.8607,23.9282,23.8607,23.9214,117300.0
2011-02-03 14:20:00,35.46,35.5,35.45,35.48,70000.0,23.9214,23.9484,23.9147,23.9349,70000.0
2011-02-03 14:30:00,35.48,35.49,35.38,35.43,219600.0,23.9349,23.9417,23.8674,23.9012,219600.0
2011-02-03 14:40:00,35.43,35.5,35.41,35.47,131600.0,23.9012,23.9484,23.8877,23.9282,131600.0
2011-02-03 14:50:00,35.48,35.58,35.48,35.53,252100.0,23.9349,24.0024,23.9349,23.9686,252100.0
2011-02-03 15:00:00,35.53,35.58,35.52,35.57,152400.0,23.9686,24.0024,23.9619,23.9956,152400.0
2011-02-03 15:10:00,35.56,35.59,35.55,35.58,117300.0,23.9889,24.0091,23.9821,24.0024,117300.0
2011-02-03 15:20:00,35.57,35.6,35.54,35.58,121500.0,23.9956,24.0159,23.9754,24.0024,121500.0
2011-02-03 15:30:00,35.58,35.58,35.45,35.49,288900.0,24.0024,24.0024,23.9147,23.9417,288900.0
2011-02-03 15:40:00,35.48,35.55,35.43,35.48,359300.0,23.9349,23.9821,23.9012,23.9349,359300.0
2011-02-03 15:50:00,35.49,35.5,35.43,35.44,504800.0,23.9417,23.9484,23.9012,23.9079,504800.0
2011-02-04 09:30:00,35.61,35.7,35.5,35.56,505400.0,24.0226,24.0833,23.9484,23.9889,505400.0
2011-02-04 09:40:00,35.55,35.58,35.29,35.32,209200.0,23.9821,24.0024,23.8067,23.827,209200.0
2011-02-04 09:50:00,35.32,35.41,35.21,35.35,185300.0,23.827,23.8877,23.7528,23.8472,185300.0
2011-02-04 10:00:00,35.37,35.49,35.36,35.49,85700.0,23.8607,23.9417,23.854,23.9417,85700.0
2011-02-04 10:10:00,35.48,35.5,35.4,35.43,122400.0,23.9349,23.9484,23.8809,23.9012,122400.0
2011-02-04 10:20:00,35.44,35.54,35.4,35.52,102200.0,23.9079,23.9754,23.8809,23.9619,102200.0
2011-02-04 10:30:00,35.52,35.53,35.47,35.5,108500.0,23.9619,23.9686,23.9282,23.9484,108500.0
2011-02-04 10:40:00,35.49,35.54,35.45,35.48,128500.0,23.9417,23.9754,23.9147,23.9349,128500.0
2011-02-04 10:50:00,35.48,35.49,35.35,35.41,213200.0,23.9349,23.9417,23.8472,23.8877,213200.0
2011-02-04 11:00:00,35.42,35.55,35.4,35.5,120100.0,23.8944,23.9821,23.8809,23.9484,120100.0
2011-02-04 11:10:00,35.51,35.55,35.47,35.53,69300.0,23.9551,23.9821,23.9282,23.9686,69300.0
2011-02-04 11:20:00,35.53,35.56,35.5,35.55,73000.0,23.9686,23.9889,23.9484,23.9821,73000.0
2011-02-04 11:30:00,35.56,35.63,35.53,35.56,109800.0,23.9889,24.0361,23.9686,23.9889,109800.0
2011-02-04 11:40:00,35.56,35.62,35.56,35.61,84800.0,23.9889,24.0294,23.9889,24.0226,84800.0
2011-02-04 11:50:00,35.62,35.65,35.6,35.62,69700.0,24.0294,24.0496,24.0159,24.0294,69700.0
2011-02-04 12:00:00,35.62,35.63,35.59,35.59,101200.0,24.0294,24.0361,24.0091,24.0091,101200.0
2011-02-04 12:10:00,35.6,35.64,35.6,35.6,84400.0,24.0159,24.0428,24.0159,24.0159,84400.0
2011-02-04 12:20:00,35.61,35.66,35.6,35.66,81000.0,24.0226,24.0563,24.0159,24.0563,81000.0
2011-02-04 12:30:00,35.66,35.69,35.65,35.69,83300.0,24.0563,24.0766,24.0496,24.0766,83300.0
2011-02-04 12:40:00,35.69,35.7,35.66,35.69,71900.0,24.0766,24.0833,24.0563,24.0766,71900.0
2011-02-04 12:50:00,35.7,35.75,35.69,35.73,146900.0,24.0833,24.1171,24.0766,24.1036,146900.0
2011-02-04 13:00:00,35.74,35.75,35.71,35.75,79200.0,24.1103,24.1171,24.0901,24.1171,79200.0
2011-02-04 13:10:00,35.74,35.78,35.72,35.75,97600.0,24.1103,24.1373,24.0968,24.1171,97600.0
2011-02-04 13:20:00,35.75,35.84,35.74,35.83,160200.0,24.1171,24.1778,24.1103,24.171,160200.0
2011-02-04 13:30:00,35.82,35.84,35.78,35.83,111100.0,24.1643,24.1778,24.1373,24.171,111100.0
2011-02-04 13:40:00,35.83,35.88,35.82,35.82,88200.0,24.171,24.2047,24.1643,24.1643,88200.0
2011-02-04 13:50:00,35.83,35.9,35.83,35.89,156400.0,24.171,24.2182,24.171,24.2115,156400.0
2011-02-04 14:00:00,35.9,35.95,35.89,35.89,189600.0,24.2182,24.252,24.2115,24.2115,189600.0
2011-02-04 14:10:00,35.89,35.91,35.87,35.91,136100.0,24.2115,24.225,24.198,24.225,136100.0
2011-02-04 14:20:00,35.91,35.93,35.9,35.9,59800.0,24.225,24.2385,24.2182,24.2182,59800.0
2011-02-04 14:30:00,35.9,35.91,35.81,35.86,158800.0,24.2182,24.225,24.1575,24.1913,158800.0
2011-02-04 14:40:00,35.86,35.88,35.82,35.83,111700.0,24.1913,24.2047,24.1643,24.171,111700.0
2011-02-04 14:50:00,35.83,35.91,35.83,35.91,204000.0,24.171,24.225,24.171,24.225,204000.0
2011-02-04 15:00:00,35.91,35.94,35.77,35.88,353700.0,24.225,24.2452,24.1305,24.2047,353700.0
2011-02-04 15:10:00,35.87,35.94,35.87,35.94,185100.0,24.198,24.2452,24.198,24.2452,185100.0
2011-02-04 15:20:00,35.93,35.96,35.87,35.95,213100.0,24.2385,24.2587,24.198,24.252,213100.0
2011-02-04 15:30:00,35.95,35.98,35.91,35.96,180500.0,24.252,24.2722,24.225,24.2587,180500.0
2011-02-04 15:40:00,35.97,36.01,35.96,36.0,428400.0,24.2655,24.2924,24.2587,24.2857,428400.0
2011-02-04 15:50:00,36.0,36.08,35.99,36.07,864200.0,24.2857,24.3397,24.279,24.3329,864200.0
2011-02-07 09:30:00,36.15,36.29,36.1,36.26,376800.0,24.3869,24.4813,24.3532,24.4611,376800.0
2011-02-07 09:40:00,36.27,36.29,36.16,36.19,243300.0,24.4678,24.4813,24.3936,24.4139,243300.0
2011-02-07 09:50:00,36.18,36.19,35.93,35.94,247100.0,24.4071,24.4139,24.2385,24.2452,247100.0
2011-02-07 10:00:00,35.93,36.0,35.93,35.95,200700.0,24.2385,24.2857,24.2385,24.252,200700.0
2011-02-07 10:10:00,35.95,36.0,35.91,35.98,220600.0,24.252,24.2857,24.225,24.2722,220600.0
2011-02-07 10:20:00,35.99,36.08,35.98,36.04,199000.0,24.279,24.3397,24.2722,24.3127,199000.0
2011-02-07 10:30:00,36.04,36.17,36.04,36.13,107200.0,24.3127,24.4004,24.3127,24.3734,107200.0
2011-02-07 10:40:00,36.14,36.15,36.12,36.15,87000.0,24.3801,24.3869,24.3667,24.3869,87000.0
2011-02-07 10:50:00,36.15,36.16,36.05,36.08,131000.0,24.3869,24.3936,24.3194,24.3397,131000.0
2011-02-07 11:00:00,36.08,36.09,36.03,36.05,156200.0,24.3397,24.3464,24.3059,24.3194,156200.0
2011-02-07 11:10:00,36.04,36.07,36.02,36.04,117600.0,24.3127,24.3329,24.2992,24.3127,117600.0
2011-02-07 11:20:00,36.04,36.06,36.0,36.03,140300.0,24.3127,24.3262,24.2857,24.3059,140300.0
2011-02-07 11:30:00,36.04,36.07,36.01,36.02,139000.0,24.3127,24.3329,24.2924,24.2992,139000.0
2011-02-07 11:40:00,36.01,36.03,35.96,36.02,161900.0,24.2924,24.3059,24.2587,24.2992,161900.0
2011-02-07 11:50:00,36.02,36.03,36.0,36.03,177700.0,24.2992,24.3059,24.2857,24.3059,177700.0
2011-02-07 12:00:00,36.02,36.05,36.0,36.04,151600.0,24.2992,24.3194,24.2857,24.3127,151600.0
2011-02-07 12:10:00,36.04,36.09,36.0,36.02,162400.0,24.3127,24.3464,24.2857,24.2992,162400.0
2011-02-07 12:20:00,36.01,36.1,36.0,36.09,144300.0,24.2924,24.3532,24.2857,24.3464,144300.0
2011-02-07 12:30:00,36.09,36.12,36.08,36.09,120700.0,24.3464,24.3667,24.3397,24.3464,120700.0
2011-02-07 12:40:00,36.1,36.11,36.06,36.11,76800.0,24.3532,24.3599,24.3262,24.3599,76800.0
2011-02-07 12:50:00,36.11,36.12,36.0,36.01,89100.0,24.3599,24.3667,24.2857,24.2924,89100.0
2011-02-07 13:00:00,36.01,36.04,36.0,36.03,81000.0,24.2924,24.3127,24.2857,24.3059,81000.0
2011-02-07 13:10:00,36.04,36.07,36.02,36.03,69800.0,24.3127,24.3329,24.2992,24.3059,69800.0
2011-02-07 13:20:00,36.03,36.06,36.01,36.03,96900.0,24.3059,24.3262,24.2924,24.3059,96900.0
2011-02-07 13:30:00,36.03,36.05,36.0,36.04,111900.0,24.3059,24.3194,24.2857,24.3127,111900.0
2011-02-07 13:40:00,36.04,36.08,36.03,36.05,91100.0,24.3127,24.3397,24.3059,24.3194,91100.0
2011-02-07 13:50:00,36.05,36.06,36.04,36.04,115700.0,24.3194,24.3262,24.3127,24.3127,115700.0
2011-02-07 14:00:00,36.05,36.05,36.0,36.02,127200.0,24.3194,24.3194,24.2857,24.2992,127200.0
2011-02-07 14:10:00,36.02,36.05,36.01,36.03,63000.0,24.2992,24.3194,24.2924,24.3059,63000.0
2011-02-07 14:20:00,36.02,36.05,36.02,36.02,72700.0,24.2992,24.3194,24.2992,24.2992,72700.0
2011-02-07 14:30:00,36.02,36.07,36.01,36.04,137200.0,24.2992,24.3329,24.2924,24.3127,137200.0
2011-02-07 14:40:00,36.05,36.06,36.0,36.01,153600.0,24.3194,24.3262,24.2857,24.2924,153600.0
2011-02-07 14:50:00,36.0,36.02,35.99,36.0,127300.0,24.2857,24.2992,24.279,24.2857,127300.0
2011-02-07 15:00:00,36.0,36.02,35.98,36.02,170400.0,24.2857,24.2992,24.2722,24.2992,170400.0
2011-02-07 15:10:00,36.02,36.02,36.0,36.01,86400.0,24.2992,24.2992,24.2857,24.2924,86400.0
2011-02-07 15:20:00,36.0,36.02,35.98,36.02,239500.0,24.2857,24.2992,24.2722,24.2992,239500.0
2011-02-07 15:30:00,36.01,36.02,35.96,36.01,460600.0,24.2924,24.2992,24.2587,24.2924,460600.0
2011-02-07 15:40:00,36.0,36.01,35.95,35.99,493400.0,24.2857,24.2924,24.252,24.279,493400.0
2011-02-07 15:50:00,35.99,36.02,35.92,35.93,456600.0,24.279,24.2992,24.2317,24.2385,456600.0
2011-02-08 09:30:00,36.01,36.01,35.79,35.92,219500.0,24.2924,24.2924,24.144,24.2317,219500.0
2011-02-08 09:40:00,35.92,35.96,35.86,35.87,174700.0,24.2317,24.2587,24.1913,24.198,174700.0
2011-02-08 09:50:00,35.88,35.88,35.76,35.77,174300.0,24.2047,24.2047,24.1238,24.1305,174300.0
2011-02-08 10:00:00,35.77,35.86,35.76,35.8,172100.0,24.1305,24.1913,24.1238,24.1508,172100.0
2011-02-08 10:10:00,35.8,35.84,35.76,35.81,164300.0,24.1508,24.1778,24.1238,24.1575,164300.0
2011-02-08 10:20:00,35.81,35.89,35.81,35.85,125300.0,24.1575,24.2115,24.1575,24.1845,125300.0
2011-02-08 10:30:00,35.85,35.86,35.78,35.83,149300.0,24.1845,24.1913,24.1373,24.171,149300.0
2011-02-08 10:40:00,35.82,35.87,35.79,35.84,95700.0,24.1643,24.198,24.144,24.1778,95700.0
2011-02-08 10:50:00,35.84,35.91,35.8,35.9,192400.0,24.1778,24.225,24.1508,24.2182,192400.0
2011-02-08 11:00:00,35.9,35.92,35.85,35.86,166700.0,24.2182,24.2317,24.1845,24.1913,166700.0
2011-02-08 11:10:00,35.86,35.87,35.79,35.79,232600.0,24.1913,24.198,24.144,24.144,232600.0
2011-02-08 11:20:00,35.8,35.84,35.77,35.8,82300.0,24.1508,24.1778,24.1305,24.1508,82300.0
2011-02-08 11:30:00,35.81,35.84,35.77,35.78,84200.0,24.1575,24.1778,24.1305,24.1373,84200.0
2011-02-08 11:40:00,35.78,35.81,35.72,35.74,109200.0,24.1373,24.1575,24.0968,24.1103,109200.0
2011-02-08 11:50:00,35.75,35.75,35.65,35.73,123300.0,24.1171,24.1171,24.0496,24.1036,123300.0
2011-02-08 12:00:00,35.73,35.76,35.69,35.74,221800.0,24.1036,24.1238,24.0766,24.1103,221800.0
2011-02-08 12:10:00,35.75,35.83,35.74,35.8,104900.0,24.1171,24.171,24.1103,24.1508,104900.0
2011-02-08 12:20:00,35.81,35.81,35.75,35.8,116300.0,24.1575,24.1575,24.1171,24.1508,116300.0
2011-02-08 12:30:00,35.8,35.81,35.78,35.8,78100.0,24.1508,24.1575,24.1373,24.1508,78100.0
2011-02-08 12:40:00,35.81,35.84,35.76,35.84,101500.0,24.1575,24.1778,24.1238,24.1778,101500.0
2011-02-08 12:50:00,35.83,35.84,35.75,35.77,101200.0,24.171,24.1778,24.1171,24.1305,101200.0
2011-02-08 13:00:00,35.78,35.84,35.77,35.82,78800.0,24.1373,24.1778,24.1305,24.1643,78800.0
2011-02-08 13:10:00,35.83,35.87,35.81,35.85,71200.0,24.171,24.198,24.1575,24.1845,71200.0
2011-02-08 13:20:00,35.85,35.87,35.82,35.83,86800.0,24.1845,24.198,24.1643,24.171,86800.0
2011-02-08 13:30:00,35.83,35.85,35.76,35.79,101500.0,24.171,24.1845,24.1238,24.144,101500.0
2011-02-08 13:40:00,35.8,35.8,35.68,35.71,280800.0,24.1508,24.1508,24.0698,24.0901,280800.0
2011-02-08 13:50:00,35.7,35.72,35.63,35.66,207200.0,24.0833,24.0968,24.0361,24.0563,207200.0
2011-02-08 14:00:00,35.66,35.71,35.65,35.71,75100.0,24.0563,24.0901,24.0496,24.0901,75100.0
2011-02-08 14:10:00,35.7,35.71,35.65,35.66,107700.0,24.0833,24.0901,24.0496,24.0563,107700.0
2011-02-08 14:20:00,35.66,35.81,35.66,35.8,107800.0,24.0563,24.1575,24.0563,24.1508,107800.0
2011-02-08 14:30:00,35.8,35.9,35.79,35.87,158000.0,24.1508,24.2182,24.144,24.198,158000.0
2011-02-08 14:40:00,35.86,35.9,35.84,35.88,113000.0,24.1913,24.2182,24.1778,24.2047,113000.0
2011-02-08 14:50:00,35.87,35.89,35.79,35.81,157400.0,24.198,24.2115,24.144,24.1575,157400.0
2011-02-08 15:00:00,35.8,35.89,35.79,35.89,82400.0,24.1508,24.2115,24.144,24.2115,82400.0
2011-02-08 15:10:00,35.89,35.92,35.84,35.88,136800.0,24.2115,24.2317,24.1778,24.2047,136800.0
2011-02-08 15:20:00,35.88,35.94,35.87,35.94,96000.0,24.2047,24.2452,24.198,24.2452,96000.0
2011-02-08 15:30:00,35.94,36.0,35.86,35.9,241500.0,24.2452,24.2857,24.1913,24.2182,241500.0
2011-02-08 15:40:00,35.9,36.02,35.9,36.02,381900.0,24.2182,24.2992,24.2182,24.2992,381900.0
2011-02-08 15:50:00,36.02,36.09,35.98,36.08,563600.0,24.2992,24.3464,24.2722,24.3397,563600.0
2011-02-09 09:30:00,36.18,36.5,36.15,36.33,521200.0,24.4071,24.623,24.3869,24.5083,521200.0
2011-02-09 09:40:00,36.33,36.34,36.0,36.26,321800.0,24.5083,24.5151,24.2857,24.4611,321800.0
2011-02-09 09:50:00,36.28,36.28,36.05,36.08,164100.0,24.4746,24.4746,24.3194,24.3397,164100.0
2011-02-09 10:00:00,36.08,36.08,35.95,35.95,148000.0,24.3397,24.3397,24.252,24.252,148000.0
2011-02-09 10:10:00,35.96,35.97,35.8,35.86,300400.0,24.2587,24.2655,24.1508,24.1913,300400.0
2011-02-09 10:20:00,35.86,35.97,35.85,35.9,103900.0,24.1913,24.2655,24.1845,24.2182,103900.0
2011-02-09 10:30:00,35.89,36.03,35.86,36.01,194100.0,24.2115,24.3059,24.1913,24.2924,194100.0
2011-02-09 10:40:00,35.99,36.02,35.93,36.02,168300.0,24.279,24.2992,24.2385,24.2992,168300.0
2011-02-09 10:50:00,36.02,36.11,35.98,36.02,207400.0,24.2992,24.3599,24.2722,24.2992,207400.0
2011-02-09 11:00:00,36.02,36.11,35.99,36.06,260300.0,24.2992,24.3599,24.279,24.3262,260300.0
2011-02-09 11:10:00,36.05,36.05,35.94,35.95,166800.0,24.3194,24.3194,24.2452,24.252,166800.0
2011-02-09 11:20:00,35.97,35.97,35.86,35.86,128700.0,24.2655,24.2655,24.1913,24.1913,128700.0
2011-02-09 11:30:00,35.87,35.92,35.86,35.91,62000.0,24.198,24.2317,24.1913,24.225,62000.0
2011-02-09 11:40:00,35.91,35.93,35.79,35.79,120900.0,24.225,24.2385,24.144,24.144,120900.0
2011-02-09 11:50:00,35.8,35.81,35.68,35.68,152200.0,24.1508,24.1575,24.0698,24.0698,152200.0
2011-02-09 12:00:00,35.68,35.8,35.68,35.77,69500.0,24.0698,24.1508,24.0698,24.1305,69500.0
2011-02-09 12:10:00,35.77,35.82,35.75,35.77,50300.0,24.1305,24.1643,24.1171,24.1305,50300.0
2011-02-09 12:20:00,35.77,35.8,35.73,35.79,69500.0,24.1305,24.1508,24.1036,24.144,69500.0
2011-02-09 12:30:00,35.79,35.83,35.76,35.82,79800.0,24.144,24.171,24.1238,24.1643,79800.0
2011-02-09 12:40:00,35.81,35.83,35.77,35.77,69900.0,24.1575,24.171,24.1305,24.1305,69900.0
2011-02-09 12:50:00,35.76,35.77,35.69,35.7,82900.0,24.1238,24.1305,24.0766,24.0833,82900.0
2011-02-09 13:00:00,35.7,35.83,35.69,35.8,96400.0,24.0833,24.171,24.0766,24.1508,96400.0
2011-02-09 13:10:00,35.8,35.86,35.75,35.84,115600.0,24.1508,24.1913,24.1171,24.1778,115600.0
2011-02-09 13:20:00,35.85,35.87,35.81,35.85,116700.0,24.1845,24.198,24.1575,24.1845,116700.0
2011-02-09 13:30:00,35.85,35.89,35.83,35.87,78700.0,24.1845,24.2115,24.171,24.198,78700.0
2011-02-09 13:40:00,35.86,35.93,35.83,35.91,96800.0,24.1913,24.2385,24.171,24.225,96800.0
2011-02-09 13:50:00,35.91,35.95,35.88,35.95,140600.0,24.225,24.252,24.2047,24.252,140600.0
2011-02-09 14:00:00,35.95,35.99,35.87,35.9,188000.0,24.252,24.279,24.198,24.2182,188000.0
2011-02-09 14:10:00,35.9,35.93,35.82,35.87,189100.0,24.2182,24.2385,24.1643,24.198,189100.0
2011-02-09 14:20:00,35.87,35.9,35.83,35.89,210600.0,24.198,24.2182,24.171,24.2115,210600.0
2011-02-09 14:30:00,35.89,35.9,35.84,35.86,106800.0,24.2115,24.2182,24.1778,24.1913,106800.0
2011-02-09 14:40:00,35.85,35.9,35.84,35.87,125200.0,24.1845,24.2182,24.1778,24.198,125200.0
2011-02-09 14:50:00,35.87,35.91,35.84,35.89,143800.0,24.198,24.225,24.1778,24.2115,143800.0
2011-02-09 15:00:00,35.89,35.93,35.88,35.88,55900.0,24.2115,24.2385,24.2047,24.2047,55900.0
2011-02-09 15:10:00,35.88,35.93,35.86,35.89,122700.0,24.2047,24.2385,24.1913,24.2115,122700.0
2011-02-09 15:20:00,35.89,35.94,35.87,35.94,89100.0,24.2115,24.2452,24.198,24.2452,89100.0
2011-02-09 15:30:00,35.94,35.96,35.93,35.94,100600.0,24.2452,24.2587,24.2385,24.2452,100600.0
2011-02-09 15:40:00,35.95,35.98,35.91,35.91,211600.0,24.252,24.2722,24.225,24.225,211600.0
2011-02-09 15:50:00,35.92,36.02,35.91,36.02,222400.0,24.2317,24.2992,24.225,24.2992,222400.0
2011-02-10 09:30:00,35.96,36.19,35.61,35.64,394800.0,24.2587,24.4139,24.0226,24.0428,394800.0
2011-02-10 09:40:00,35.64,35.7,35.4,35.43,335300.0,24.0428,24.0833,23.8809,23.9012,335300.0
2011-02-10 09:50:00,35.43,35.49,35.4,35.45,309000.0,23.9012,23.9417,23.8809,23.9147,309000.0
2011-02-10 10:00:00,35.44,35.45,35.3,35.31,489400.0,23.9079,23.9147,23.8135,23.8202,489400.0
2011-02-10 10:10:00,35.31,35.43,35.31,35.42,403900.0,23.8202,23.9012,23.8202,23.8944,403900.0
2011-02-10 10:20:00,35.42,35.52,35.42,35.43,233100.0,23.8944,23.9619,23.8944,23.9012,233100.0
2011-02-10 10:30:00,35.43,35.44,35.34,35.34,340300.0,23.9012,23.9079,23.8405,23.8405,340300.0
2011-02-10 10:40:00,35.34,35.36,35.2,35.2,227800.0,23.8405,23.854,23.746,23.746,227800.0
2011-02-10 10:50:00,35.21,35.26,35.15,35.19,271700.0,23.7528,23.7865,23.7123,23.7393,271700.0
2011-02-10 11:00:00,35.19,35.19,35.07,35.1,290000.0,23.7393,23.7393,23.6583,23.6786,290000.0
2011-02-10 11:10:00,35.1,35.16,35.05,35.16,297100.0,23.6786,23.719,23.6448,23.719,297100.0
2011-02-10 11:20:00,35.16,35.38,35.16,35.35,268000.0,23.719,23.8674,23.719,23.8472,268000.0
2011-02-10 11:30:00,35.35,35.37,35.27,35.32,159200.0,23.8472,23.8607,23.7932,23.827,159200.0
2011-02-10 11:40:00,35.32,35.33,35.23,35.26,205700.0,23.827,23.8337,23.7663,23.7865,205700.0
2011-02-10 11:50:00,35.27,35.27,35.12,35.2,192900.0,23.7932,23.7932,23.6921,23.746,192900.0
2011-02-10 12:00:00,35.2,35.23,35.13,35.14,149900.0,23.746,23.7663,23.6988,23.7055,149900.0
2011-02-10 12:10:00,35.15,35.26,35.14,35.26,155600.0,23.7123,23.7865,23.7055,23.7865,155600.0
2011-02-10 12:20:00,35.26,35.35,35.26,35.31,110500.0,23.7865,23.8472,23.7865,23.8202,110500.0
2011-02-10 12:30:00,35.3,35.31,35.2,35.21,122300.0,23.8135,23.8202,23.746,23.7528,122300.0
2011-02-10 12:40:00,35.21,35.21,35.17,35.2,76200.0,23.7528,23.7528,23.7258,23.746,76200.0
2011-02-10 12:50:00,35.21,35.25,35.12,35.13,165500.0,23.7528,23.7797,23.6921,23.6988,165500.0
2011-02-10 13:00:00,35.12,35.14,35.09,35.13,137300.0,23.6921,23.7055,23.6718,23.6988,137300.0
2011-02-10 13:10:00,35.13,35.26,35.12,35.24,112500.0,23.6988,23.7865,23.6921,23.773,112500.0
2011-02-10 13:20:00,35.24,35.27,35.23,35.24,101300.0,23.773,23.7932,23.7663,23.773,101300.0
2011-02-10 13:30:00,35.25,35.3,35.24,35.28,106900.0,23.7797,23.8135,23.773,23.8,106900.0
2011-02-10 13:40:00,35.28,35.36,35.27,35.35,161100.0,23.8,23.854,23.7932,23.8472,161100.0
2011-02-10 13:50:00,35.35,35.38,35.32,35.36,124300.0,23.8472,23.8674,23.827,23.854,124300.0
2011-02-10 14:00:00,35.37,35.38,35.29,35.34,184500.0,23.8607,23.8674,23.8067,23.8405,184500.0
2011-02-10 14:10:00,35.34,35.36,35.31,35.36,95100.0,23.8405,23.854,23.8202,23.854,95100.0
2011-02-10 14:20:00,35.37,35.37,35.33,35.33,87700.0,23.8607,23.8607,23.8337,23.8337,87700.0
2011-02-10 14:30:00,35.33,35.44,35.33,35.43,214500.0,23.8337,23.9079,23.8337,23.9012,214500.0
2011-02-10 14:40:00,35.44,35.45,35.42,35.44,85800.0,23.9079,23.9147,23.8944,23.9079,85800.0
2011-02-10 14:50:00,35.44,35.44,35.37,35.4,141400.0,23.9079,23.9079,23.8607,23.8809,141400.0
2011-02-10 15:00:00,35.4,35.41,35.35,35.35,132600.0,23.8809,23.8877,23.8472,23.8472,132600.0
2011-02-10 15:10:00,35.36,35.48,35.36,35.48,298300.0,23.854,23.9349,23.854,23.9349,298300.0
2011-02-10 15:20:00,35.47,35.53,35.44,35.52,249000.0,23.9282,23.9686,23.9079,23.9619,249000.0
2011-02-10 15:30:00,35.52,35.54,35.44,35.48,353100.0,23.9619,23.9754,23.9079,23.9349,353100.0
2011-02-10 15:40:00,35.48,35.52,35.43,35.49,424700.0,23.9349,23.9619,23.9012,23.9417,424700.0
2011-02-10 15:50:00,35.49,35.5,35.39,35.45,710600.0,23.9417,23.9484,23.8742,23.9147,710600.0
2011-02-11 09:30:00,35.38,35.57,35.2,35.52,328600.0,23.8674,23.9956,23.746,23.9619,328600.0
2011-02-11 09:40:00,35.52,35.73,35.46,35.73,295300.0,23.9619,24.1036,23.9214,24.1036,295300.0
2011-02-11 09:50:00,35.74,35.83,35.71,35.83,198900.0,24.1103,24.171,24.0901,24.171,198900.0
2011-02-11 10:00:00,35.84,35.91,35.75,35.89,182100.0,24.1778,24.225,24.1171,24.2115,182100.0
2011-02-11 10:10:00,35.89,35.98,35.88,35.93,252200.0,24.2115,24.2722,24.2047,24.2385,252200.0
2011-02-11 10:20:00,35.92,35.93,35.84,35.88,144800.0,24.2317,24.2385,24.1778,24.2047,144800.0
2011-02-11 10:30:00,35.88,35.91,35.85,35.87,170800.0,24.2047,24.225,24.1845,24.198,170800.0
2011-02-11 10:40:00,35.87,35.91,35.77,35.89,141000.0,24.198,24.225,24.1305,24.2115,141000.0
2011-02-11 10:50:00,35.9,36.0,35.89,36.0,206700.0,24.2182,24.2857,24.2115,24.2857,206700.0
2011-02-11 11:00:00,35.99,36.09,35.97,36.01,210800.0,24.279,24.3464,24.2655,24.2924,210800.0
2011-02-11 11:10:00,36.01,36.02,35.92,35.96,128600.0,24.2924,24.2992,24.2317,24.2587,128600.0
2011-02-11 11:20:00,35.96,35.99,35.9,35.97,159700.0,24.2587,24.279,24.2182,24.2655,159700.0
2011-02-11 11:30:00,35.96,36.02,35.94,36.01,268700.0,24.2587,24.2992,24.2452,24.2924,268700.0
2011-02-11 11:40:00,36.01,36.05,35.98,36.03,176700.0,24.2924,24.3194,24.2722,24.3059,176700.0
2011-02-11 11:50:00,36.03,36.06,35.99,36.02,93900.0,24.3059,24.3262,24.279,24.2992,93900.0
2011-02-11 12:00:00,36.03,36.08,36.01,36.01,86300.0,24.3059,24.3397,24.2924,24.2924,86300.0
2011-02-11 12:10:00,36.02,36.02,36.0,36.0,66000.0,24.2992,24.2992,24.2857,24.2857,66000.0
2011-02-11 12:20:00,36.0,36.03,36.0,36.0,119200.0,24.2857,24.3059,24.2857,24.2857,119200.0
2011-02-11 12:30:00,36.01,36.02,35.98,36.01,214500.0,24.2924,24.2992,24.2722,24.2924,214500.0
2011-02-11 12:40:00,36.01,36.04,36.0,36.04,99400.0,24.2924,24.3127,24.2857,24.3127,99400.0
2011-02-11 12:50:00,36.04,36.08,36.02,36.07,117100.0,24.3127,24.3397,24.2992,24.3329,117100.0
2011-02-11 13:00:00,36.07,36.12,36.06,36.11,160800.0,24.3329,24.3667,24.3262,24.3599,160800.0
2011-02-11 13:10:00,36.12,36.13,36.09,36.1,150200.0,24.3667,24.3734,24.3464,24.3532,150200.0
2011-02-11 13:20:00,36.11,36.12,36.1,36.1,90400.0,24.3599,24.3667,24.3532,24.3532,90400.0
2011-02-11 13:30:00,36.1,36.11,36.07,36.07,101400.0,24.3532,24.3599,24.3329,24.3329,101400.0
2011-02-11 13:40:00,36.08,36.11,36.02,36.03,270100.0,24.3397,24.3599,24.2992,24.3059,270100.0
2011-02-11 13:50:00,36.03,36.08,36.02,36.07,147000.0,24.3059,24.3397,24.2992,24.3329,147000.0
2011-02-11 14:00:00,36.07,36.11,36.06,36.08,148900.0,24.3329,24.3599,24.3262,24.3397,148900.0
2011-02-11 14:10:00,36.08,36.1,36.06,36.09,130000.0,24.3397,24.3532,24.3262,24.3464,130000.0
2011-02-11 14:20:00,36.1,36.14,36.09,36.1,109800.0,24.3532,24.3801,24.3464,24.3532,109800.0
2011-02-11 14:30:00,36.1,36.14,36.08,36.11,115300.0,24.3532,24.3801,24.3397,24.3599,115300.0
2011-02-11 14:40:00,36.1,36.13,36.09,36.1,109100.0,24.3532,24.3734,24.3464,24.3532,109100.0
2011-02-11 14:50:00,36.11,36.11,36.06,36.1,124500.0,24.3599,24.3599,24.3262,24.3532,124500.0
2011-02-11 15:00:00,36.1,36.2,36.1,36.19,256100.0,24.3532,24.4206,24.3532,24.4139,256100.0
2011-02-11 15:10:00,36.19,36.22,36.15,36.15,182800.0,24.4139,24.4341,24.3869,24.3869,182800.0
2011-02-11 15:20:00,36.15,36.22,36.15,36.2,336400.0,24.3869,24.4341,24.3869,24.4206,336400.0
2011-02-11 15:30:00,36.2,36.25,36.19,36.25,415700.0,24.4206,24.4544,24.4139,24.4544,415700.0
2011-02-11 15:40:00,36.24,36.26,36.15,36.16,568100.0,24.4476,24.4611,24.3869,24.3936,568100.0
2011-02-11 15:50:00,36.16,36.23,36.15,36.23,819300.0,24.3936,24.4409,24.3869,24.4409,819300.0
2011-02-14 09:30:00,36.13,36.25,36.13,36.18,308400.0,24.3734,24.4544,24.3734,24.4071,308400.0
2011-02-14 09:40:00,36.19,36.4,36.17,36.36,171500.0,24.4139,24.5555,24.4004,24.5286,171500.0
2011-02-14 09:50:00,36.36,36.49,36.35,36.47,175400.0,24.5286,24.6163,24.5218,24.6028,175400.0
2011-02-14 10:00:00,36.47,36.5,36.41,36.46,211900.0,24.6028,24.623,24.5623,24.596,211900.0
2011-02-14 10:10:00,36.45,36.56,36.45,36.53,173500.0,24.5893,24.6635,24.5893,24.6432,173500.0
2011-02-14 10:20:00,36.53,36.63,36.52,36.63,154900.0,24.6432,24.7107,24.6365,24.7107,154900.0
2011-02-14 10:30:00,36.62,36.63,36.57,36.57,167900.0,24.704,24.7107,24.6702,24.6702,167900.0
2011-02-14 10:40:00,36.57,36.57,36.47,36.48,167300.0,24.6702,24.6702,24.6028,24.6095,167300.0
2011-02-14 10:50:00,36.47,36.51,36.41,36.5,259000.0,24.6028,24.6297,24.5623,24.623,259000.0
2011-02-14 11:00:00,36.5,36.58,36.46,36.57,102100.0,24.623,24.677,24.596,24.6702,102100.0
2011-02-14 11:10:00,36.58,36.59,36.5,36.58,87400.0,24.677,24.6837,24.623,24.677,87400.0
2011-02-14 11:20:00,36.58,36.61,36.53,36.61,163700.0,24.677,24.6972,24.6432,24.6972,163700.0
2011-02-14 11:30:00,36.6,36.73,36.59,36.65,219700.0,24.6905,24.7782,24.6837,24.7242,219700.0
2011-02-14 11:40:00,36.65,36.69,36.64,36.65,93800.0,24.7242,24.7512,24.7174,24.7242,93800.0
2011-02-14 11:50:00,36.65,36.71,36.56,36.64,119400.0,24.7242,24.7647,24.6635,24.7174,119400.0
2011-02-14 12:00:00,36.64,36.68,36.57,36.57,88400.0,24.7174,24.7444,24.6702,24.6702,88400.0
2011-02-14 12:10:00,36.57,36.62,36.55,36.56,67600.0,24.6702,24.704,24.6567,24.6635,67600.0
2011-02-14 12:20:00,36.55,36.68,36.55,36.65,115100.0,24.6567,24.7444,24.6567,24.7242,115100.0
2011-02-14 12:30:00,36.65,36.66,36.53,36.55,71000.0,24.7242,24.7309,24.6432,24.6567,71000.0
2011-02-14 12:40:00,36.55,36.61,36.52,36.59,56200.0,24.6567,24.6972,24.6365,24.6837,56200.0
2011-02-14 12:50:00,36.59,36.62,36.55,36.55,49100.0,24.6837,24.704,24.6567,24.6567,49100.0
2011-02-14 13:00:00,36.55,36.56,36.5,36.51,58100.0,24.6567,24.6635,24.623,24.6297,58100.0
2011-02-14 13:10:00,36.5,36.57,36.5,36.52,84700.0,24.623,24.6702,24.623,24.6365,84700.0
2011-02-14 13:20:00,36.53,36.61,36.53,36.59,59800.0,24.6432,24.6972,24.6432,24.6837,59800.0
2011-02-14 13:30:00,36.59,36.64,36.58,36.64,62600.0,24.6837,24.7174,24.677,24.7174,62600.0
2011-02-14 13:40:00,36.64,36.64,36.59,36.62,92200.0,24.7174,24.7174,24.6837,24.704,92200.0
2011-02-14 13:50:00,36.62,36.66,36.58,36.58,93100.0,24.704,24.7309,24.677,24.677,93100.0
2011-02-14 14:00:00,36.58,36.58,36.54,36.56,88800.0,24.677,24.677,24.65,24.6635,88800.0
2011-02-14 14:10:00,36.55,36.59,36.51,36.52,151500.0,24.6567,24.6837,24.6297,24.6365,151500.0
2011-02-14 14:20:00,36.51,36.52,36.49,36.51,162900.0,24.6297,24.6365,24.6163,24.6297,162900.0
2011-02-14 14:30:00,36.51,36.55,36.51,36.52,185600.0,24.6297,24.6567,24.6297,24.6365,185600.0
2011-02-14 14:40:00,36.52,36.6,36.52,36.56,125700.0,24.6365,24.6905,24.6365,24.6635,125700.0
2011-02-14 14:50:00,36.56,36.57,36.51,36.52,72100.0,24.6635,24.6702,24.6297,24.6365,72100.0
2011-02-14 15:00:00,36.52,36.56,36.52,36.52,146400.0,24.6365,24.6635,24.6365,24.6365,146400.0
2011-02-14 15:10:00,36.52,36.61,36.52,36.59,152700.0,24.6365,24.6972,24.6365,24.6837,152700.0
2011-02-14 15:20:00,36.59,36.65,36.55,36.59,223000.0,24.6837,24.7242,24.6567,24.6837,223000.0
2011-02-14 15:30:00,36.6,36.64,36.59,36.61,166200.0,24.6905,24.7174,24.6837,24.6972,166200.0
2011-02-14 15:40:00,36.62,36.72,36.61,36.72,242100.0,24.704,24.7714,24.6972,24.7714,242100.0
2011-02-14 15:50:00,36.71,36.72,36.63,36.64,616100.0,24.7647,24.7714,24.7107,24.7174,616100.0
2011-02-15 09:30:00,36.58,36.6,36.25,36.48,343000.0,24.7853,24.7988,24.5617,24.7175,343000.0
2011-02-15 09:40:00,36.48,36.5,36.35,36.42,153700.0,24.7175,24.7311,24.6294,24.6769,153700.0
2011-02-15 09:50:00,36.42,36.48,36.34,36.4,170200.0,24.6769,24.7175,24.6226,24.6633,170200.0
2011-02-15 10:00:00,36.4,36.47,36.34,36.44,198700.0,24.6633,24.7107,24.6226,24.6904,198700.0
2011-02-15 10:10:00,36.44,36.46,36.33,36.33,317200.0,24.6904,24.704,24.6159,24.6159,317200.0
2011-02-15 10:20:00,36.33,36.34,36.21,36.22,320000.0,24.6159,24.6226,24.5346,24.5413,320000.0
2011-02-15 10:30:00,36.23,36.27,36.15,36.21,300700.0,24.5481,24.5752,24.4939,24.5346,300700.0
2011-02-15 10:40:00,36.22,36.25,36.14,36.19,96900.0,24.5413,24.5617,24.4871,24.521,96900.0
2011-02-15 10:50:00,36.19,36.24,36.16,36.16,172300.0,24.521,24.5549,24.5007,24.5007,172300.0
2011-02-15 11:00:00,36.16,36.27,36.16,36.25,107800.0,24.5007,24.5752,24.5007,24.5617,107800.0
2011-02-15 11:10:00,36.25,36.25,36.19,36.23,278400.0,24.5617,24.5617,24.521,24.5481,278400.0
2011-02-15 11:20:00,36.23,36.24,36.17,36.17,333300.0,24.5481,24.5549,24.5075,24.5075,333300.0
2011-02-15 11:30:00,36.18,36.22,36.17,36.18,68300.0,24.5142,24.5413,24.5075,24.5142,68300.0
2011-02-15 11:40:00,36.18,36.26,36.18,36.23,126500.0,24.5142,24.5684,24.5142,24.5481,126500.0
2011-02-15 11:50:00,36.23,36.35,36.23,36.33,122400.0,24.5481,24.6294,24.5481,24.6159,122400.0
2011-02-15 12:00:00,36.33,36.34,36.3,36.31,66400.0,24.6159,24.6226,24.5955,24.6023,66400.0
2011-02-15 12:10:00,36.32,36.32,36.27,36.28,67000.0,24.6091,24.6091,24.5752,24.582,67000.0
2011-02-15 12:20:00,36.28,36.35,36.27,36.33,129300.0,24.582,24.6294,24.5752,24.6159,129300.0
2011-02-15 12:30:00,36.33,36.36,36.3,36.34,108900.0,24.6159,24.6362,24.5955,24.6226,108900.0
2011-02-15 12:40:00,36.34,36.44,36.33,36.44,74900.0,24.6226,24.6904,24.6159,24.6904,74900.0
2011-02-15 12:50:00,36.43,36.49,36.41,36.45,150700.0,24.6836,24.7243,24.6701,24.6972,150700.0
2011-02-15 13:00:00,36.45,36.47,36.42,36.43,123700.0,24.6972,24.7107,24.6769,24.6836,123700.0
2011-02-15 13:10:00,36.44,36.48,36.42,36.43,137500.0,24.6904,24.7175,24.6769,24.6836,137500.0
2011-02-15 13:20:00,36.43,36.45,36.4,36.41,447000.0,24.6836,24.6972,24.6633,24.6701,447000.0
2011-02-15 13:30:00,36.41,36.42,36.37,36.4,143200.0,24.6701,24.6769,24.643,24.6633,143200.0
2011-02-15 13:40:00,36.39,36.42,36.38,36.4,70400.0,24.6565,24.6769,24.6498,24.6633,70400.0
2011-02-15 13:50:00,36.4,36.4,36.33,36.35,117600.0,24.6633,24.6633,24.6159,24.6294,117600.0
2011-02-15 14:00:00,36.34,36.4,36.33,36.4,183100.0,24.6226,24.6633,24.6159,24.6633,183100.0
2011-02-15 14:10:00,36.4,36.4,36.3,36.35,359400.0,24.6633,24.6633,24.5955,24.6294,359400.0
2011-02-15 14:20:00,36.35,36.38,36.34,36.36,199000.0,24.6294,24.6498,24.6226,24.6362,199000.0
2011-02-15 14:30:00,36.36,36.37,36.34,36.35,166600.0,24.6362,24.643,24.6226,24.6294,166600.0
2011-02-15 14:40:00,36.35,36.36,36.34,36.35,284200.0,24.6294,24.6362,24.6226,24.6294,284200.0
2011-02-15 14:50:00,36.35,36.37,36.34,36.35,133400.0,24.6294,24.643,24.6226,24.6294,133400.0
2011-02-15 15:00:00,36.36,36.39,36.34,36.37,86100.0,24.6362,24.6565,24.6226,24.643,86100.0
2011-02-15 15:10:00,36.38,36.38,36.34,36.38,150700.0,24.6498,24.6498,24.6226,24.6498,150700.0
2011-02-15 15:20:00,36.37,36.38,36.35,36.36,94400.0,24.643,24.6498,24.6294,24.6362,94400.0
2011-02-15 15:30:00,36.36,36.39,36.34,36.38,310500.0,24.6362,24.6565,24.6226,24.6498,310500.0
2011-02-15 15:40:00,36.37,36.41,36.36,36.4,440000.0,24.643,24.6701,24.6362,24.6633,440000.0
2011-02-15 15:50:00,36.39,36.46,36.38,36.45,426400.0,24.6565,24.704,24.6498,24.6972,426400.0
2011-02-16 09:30:00,37.04,37.15,36.85,36.87,605700.0,25.0969,25.1715,24.9682,24.9818,605700.0
2011-02-16 09:40:00,36.87,36.91,36.73,36.73,327800.0,24.9818,25.0089,24.8869,24.8869,327800.0
2011-02-16 09:50:00,36.73,36.96,36.68,36.95,201200.0,24.8869,25.0427,24.853,25.036,201200.0
2011-02-16 10:00:00,36.96,37.15,36.91,37.14,332500.0,25.0427,25.1715,25.0089,25.1647,332500.0
2011-02-16 10:10:00,37.14,37.29,37.13,37.27,251500.0,25.1647,25.2663,25.1579,25.2528,251500.0
2011-02-16 10:20:00,37.28,37.31,37.15,37.22,270900.0,25.2596,25.2799,25.1715,25.2189,270900.0
2011-02-16 10:30:00,37.22,37.22,37.15,37.2,106900.0,25.2189,25.2189,25.1715,25.2054,106900.0
2011-02-16 10:40:00,37.2,37.24,37.12,37.22,296700.0,25.2054,25.2325,25.1511,25.2189,296700.0
2011-02-16 10:50:00,37.21,37.21,37.06,37.11,114800.0,25.2121,25.2121,25.1105,25.1444,114800.0
2011-02-16 11:00:00,37.11,37.15,37.04,37.05,192600.0,25.1444,25.1715,25.0969,25.1037,192600.0
2011-02-16 11:10:00,37.05,37.05,36.97,37.0,173400.0,25.1037,25.1037,25.0495,25.0698,173400.0
2011-02-16 11:20:00,37.01,37.05,36.97,37.0,214600.0,25.0766,25.1037,25.0495,25.0698,214600.0
2011-02-16 11:30:00,37.0,37.0,36.84,36.95,204100.0,25.0698,25.0698,24.9614,25.036,204100.0
2011-02-16 11:40:00,36.94,37.04,36.94,37.02,170100.0,25.0292,25.0969,25.0292,25.0834,170100.0
2011-02-16 11:50:00,37.02,37.06,36.95,36.95,136000.0,25.0834,25.1105,25.036,25.036,136000.0
2011-02-16 12:00:00,36.96,36.96,36.84,36.84,169000.0,25.0427,25.0427,24.9614,24.9614,169000.0
2011-02-16 12:10:00,36.84,36.85,36.75,36.77,150600.0,24.9614,24.9682,24.9004,24.914,150600.0
2011-02-16 12:20:00,36.77,36.81,36.73,36.79,165500.0,24.914,24.9411,24.8869,24.9276,165500.0
2011-02-16 12:30:00,36.79,36.82,36.75,36.82,60500.0,24.9276,24.9479,24.9004,24.9479,60500.0
2011-02-16 12:40:00,36.82,36.9,36.81,36.9,103600.0,24.9479,25.0021,24.9411,25.0021,103600.0
2011-02-16 12:50:00,36.9,36.98,36.9,36.96,178500.0,25.0021,25.0563,25.0021,25.0427,178500.0
2011-02-16 13:00:00,36.96,37.0,36.94,36.96,133900.0,25.0427,25.0698,25.0292,25.0427,133900.0
2011-02-16 13:10:00,36.97,37.0,36.87,36.88,111200.0,25.0495,25.0698,24.9818,24.9885,111200.0
2011-02-16 13:20:00,36.87,36.94,36.87,36.9,115100.0,24.9818,25.0292,24.9818,25.0021,115100.0
2011-02-16 13:30:00,36.89,36.95,36.88,36.9,132800.0,24.9953,25.036,24.9885,25.0021,132800.0
2011-02-16 13:40:00,36.9,36.91,36.88,36.89,83400.0,25.0021,25.0089,24.9885,24.9953,83400.0
2011-02-16 13:50:00,36.89,36.94,36.88,36.94,73700.0,24.9953,25.0292,24.9885,25.0292,73700.0
2011-02-16 14:00:00,36.94,36.96,36.89,36.9,89700.0,25.0292,25.0427,24.9953,25.0021,89700.0
2011-02-16 14:10:00,36.9,36.94,36.88,36.94,76800.0,25.0021,25.0292,24.9885,25.0292,76800.0
2011-02-16 14:20:00,36.93,37.0,36.92,36.94,89600.0,25.0224,25.0698,25.0156,25.0292,89600.0
2011-02-16 14:30:00,36.94,37.05,36.92,37.05,124300.0,25.0292,25.1037,25.0156,25.1037,124300.0
2011-02-16 14:40:00,37.05,37.08,37.02,37.06,96300.0,25.1037,25.124,25.0834,25.1105,96300.0
2011-02-16 14:50:00,37.06,37.06,36.99,37.0,82900.0,25.1105,25.1105,25.0631,25.0698,82900.0
2011-02-16 15:00:00,37.01,37.09,37.0,37.08,104400.0,25.0766,25.1308,25.0698,25.124,104400.0
2011-02-16 15:10:00,37.08,37.09,37.0,37.0,81400.0,25.124,25.1308,25.0698,25.0698,81400.0
2011-02-16 15:20:00,37.01,37.01,36.95,36.96,166100.0,25.0766,25.0766,25.036,25.0427,166100.0
2011-02-16 15:30:00,36.95,37.06,36.95,37.05,143800.0,25.036,25.1105,25.036,25.1037,143800.0
2011-02-16 15:40:00,37.04,37.1,37.02,37.09,215800.0,25.0969,25.1376,25.0834,25.1308,215800.0
2011-02-16 15:50:00,37.09,37.11,37.04,37.09,458400.0,25.1308,25.1444,25.0969,25.1308,458400.0
2011-02-17 09:30:00,36.9,36.94,36.69,36.75,412900.0,25.0021,25.0292,24.8598,24.9004,412900.0
2011-02-17 09:40:00,36.74,36.78,36.59,36.73,262800.0,24.8937,24.9208,24.792,24.8869,262800.0
2011-02-17 09:50:00,36.72,36.91,36.69,36.87,140700.0,24.8801,25.0089,24.8598,24.9818,140700.0
2011-02-17 10:00:00,36.88,37.0,36.83,36.95,138200.0,24.9885,25.0698,24.9547,25.036,138200.0
2011-02-17 10:10:00,36.95,37.05,36.9,37.02,135600.0,25.036,25.1037,25.0021,25.0834,135600.0
2011-02-17 10:20:00,37.02,37.07,36.95,37.07,69800.0,25.0834,25.1173,25.036,25.1173,69800.0
2011-02-17 10:30:00,37.07,37.09,37.03,37.07,52100.0,25.1173,25.1308,25.0902,25.1173,52100.0
2011-02-17 10:40:00,37.07,37.15,37.03,37.12,62900.0,25.1173,25.1715,25.0902,25.1511,62900.0
2011-02-17 10:50:00,37.11,37.18,37.11,37.15,101000.0,25.1444,25.1918,25.1444,25.1715,101000.0
2011-02-17 11:00:00,37.15,37.2,37.14,37.18,74900.0,25.1715,25.2054,25.1647,25.1918,74900.0
2011-02-17 11:10:00,37.17,37.25,37.17,37.23,96100.0,25.185,25.2392,25.185,25.2257,96100.0
2011-02-17 11:20:00,37.23,37.26,37.22,37.24,91000.0,25.2257,25.246,25.2189,25.2325,91000.0
2011-02-17 11:30:00,37.24,37.34,37.22,37.34,110100.0,25.2325,25.3002,25.2189,25.3002,110100.0
2011-02-17 11:40:00,37.33,37.36,37.32,37.32,110900.0,25.2934,25.3138,25.2867,25.2867,110900.0
2011-02-17 11:50:00,37.33,37.34,37.31,37.31,52000.0,25.2934,25.3002,25.2799,25.2799,52000.0
2011-02-17 12:00:00,37.31,37.31,37.21,37.29,118000.0,25.2799,25.2799,25.2121,25.2663,118000.0
2011-02-17 12:10:00,37.28,37.29,37.21,37.26,143600.0,25.2596,25.2663,25.2121,25.246,143600.0
2011-02-17 12:20:00,37.27,37.27,37.18,37.21,81300.0,25.2528,25.2528,25.1918,25.2121,81300.0
2011-02-17 12:30:00,37.21,37.24,37.2,37.23,55700.0,25.2121,25.2325,25.2054,25.2257,55700.0
2011-02-17 12:40:00,37.23,37.35,37.23,37.33,101900.0,25.2257,25.307,25.2257,25.2934,101900.0
2011-02-17 12:50:00,37.33,37.35,37.29,37.35,97200.0,25.2934,25.307,25.2663,25.307,97200.0
2011-02-17 13:00:00,37.35,37.36,37.32,37.35,58800.0,25.307,25.3138,25.2867,25.307,58800.0
2011-02-17 13:10:00,37.35,37.39,37.34,37.38,111800.0,25.307,25.3341,25.3002,25.3273,111800.0
2011-02-17 13:20:00,37.37,37.39,37.34,37.34,38800.0,25.3205,25.3341,25.3002,25.3002,38800.0
2011-02-17 13:30:00,37.34,37.37,37.33,37.34,39400.0,25.3002,25.3205,25.2934,25.3002,39400.0
2011-02-17 13:40:00,37.35,37.38,37.34,37.37,62000.0,25.307,25.3273,25.3002,25.3205,62000.0
2011-02-17 13:50:00,37.37,37.41,37.37,37.41,70000.0,25.3205,25.3476,25.3205,25.3476,70000.0
2011-02-17 14:00:00,37.41,37.46,37.4,37.42,92000.0,25.3476,25.3815,25.3409,25.3544,92000.0
2011-02-17 14:10:00,37.43,37.43,37.39,37.43,79200.0,25.3612,25.3612,25.3341,25.3612,79200.0
2011-02-17 14:20:00,37.41,37.41,37.39,37.4,45800.0,25.3476,25.3476,25.3341,25.3409,45800.0
2011-02-17 14:30:00,37.4,37.45,37.39,37.41,159600.0,25.3409,25.3747,25.3341,25.3476,159600.0
2011-02-17 14:40:00,37.41,37.41,37.31,37.32,77000.0,25.3476,25.3476,25.2799,25.2867,77000.0
2011-02-17 14:50:00,37.32,37.38,37.32,37.36,83900.0,25.2867,25.3273,25.2867,25.3138,83900.0
2011-02-17 15:00:00,37.36,37.4,37.32,37.4,108200.0,25.3138,25.3409,25.2867,25.3409,108200.0
2011-02-17 15:10:00,37.4,37.46,37.37,37.46,96400.0,25.3409,25.3815,25.3205,25.3815,96400.0
2011-02-17 15:20:00,37.45,37.47,37.44,37.46,73900.0,25.3747,25.3883,25.368,25.3815,73900.0
2011-02-17 15:30:00,37.45,37.46,37.39,37.4,170900.0,25.3747,25.3815,25.3341,25.3409,170900.0
2011-02-17 15:40:00,37.4,37.44,37.33,37.43,302700.0,25.3409,25.368,25.2934,25.3612,302700.0
2011-02-17 15:50:00,37.43,37.49,37.36,37.47,551600.0,25.3612,25.4018,25.3138,25.3883,551600.0
2011-02-18 09:30:00,37.41,37.45,37.26,37.4,837500.0,25.3476,25.3747,25.246,25.3409,837500.0
2011-02-18 09:40:00,37.39,37.42,37.21,37.25,164900.0,25.3341,25.3544,25.2121,25.2392,164900.0
2011-02-18 09:50:00,37.25,37.27,37.1,37.11,131300.0,25.2392,25.2528,25.1376,25.1444,131300.0
2011-02-18 10:00:00,37.1,37.32,37.1,37.21,149900.0,25.1376,25.2867,25.1376,25.2121,149900.0
2011-02-18 10:10:00,37.21,37.22,37.12,37.17,52000.0,25.2121,25.2189,25.1511,25.185,52000.0
2011-02-18 10:20:00,37.18,37.25,37.16,37.18,61300.0,25.1918,25.2392,25.1782,25.1918,61300.0
2011-02-18 10:30:00,37.18,37.29,37.18,37.26,135100.0,25.1918,25.2663,25.1918,25.246,135100.0
2011-02-18 10:40:00,37.26,37.41,37.26,37.37,102100.0,25.246,25.3476,25.246,25.3205,102100.0
2011-02-18 10:50:00,37.37,37.43,37.33,37.36,56800.0,25.3205,25.3612,25.2934,25.3138,56800.0
2011-02-18 11:00:00,37.36,37.47,37.35,37.42,86200.0,25.3138,25.3883,25.307,25.3544,86200.0
2011-02-18 11:10:00,37.42,37.48,37.42,37.45,77900.0,25.3544,25.3951,25.3544,25.3747,77900.0
2011-02-18 11:20:00,37.44,37.47,37.4,37.46,107000.0,25.368,25.3883,25.3409,25.3815,107000.0
2011-02-18 11:30:00,37.46,37.58,37.46,37.56,224800.0,25.3815,25.4628,25.3815,25.4493,224800.0
2011-02-18 11:40:00,37.56,37.6,37.45,37.56,291600.0,25.4493,25.4764,25.3747,25.4493,291600.0
2011-02-18 11:50:00,37.56,37.59,37.5,37.55,85800.0,25.4493,25.4696,25.4086,25.4425,85800.0
2011-02-18 12:00:00,37.54,37.55,37.52,37.54,35100.0,25.4357,25.4425,25.4222,25.4357,35100.0
2011-02-18 12:10:00,37.55,37.64,37.55,37.63,88300.0,25.4425,25.5035,25.4425,25.4967,88300.0
2011-02-18 12:20:00,37.64,37.65,37.57,37.64,352100.0,25.5035,25.5103,25.4561,25.5035,352100.0
2011-02-18 12:30:00,37.63,37.74,37.61,37.74,201500.0,25.4967,25.5712,25.4832,25.5712,201500.0
2011-02-18 12:40:00,37.73,37.91,37.61,37.87,408400.0,25.5645,25.6864,25.4832,25.6593,408400.0
2011-02-18 12:50:00,37.88,37.95,37.87,37.9,160100.0,25.6661,25.7135,25.6593,25.6796,160100.0
2011-02-18 13:00:00,37.9,37.96,37.85,37.88,199500.0,25.6796,25.7203,25.6458,25.6661,199500.0
2011-02-18 13:10:00,37.89,37.9,37.8,37.83,130900.0,25.6729,25.6796,25.6119,25.6322,130900.0
2011-02-18 13:20:00,37.83,37.84,37.71,37.72,100100.0,25.6322,25.639,25.5509,25.5577,100100.0
2011-02-18 13:30:00,37.73,37.76,37.68,37.73,110000.0,25.5645,25.5848,25.5306,25.5645,110000.0
2011-02-18 13:40:00,37.73,37.74,37.68,37.72,133700.0,25.5645,25.5712,25.5306,25.5577,133700.0
2011-02-18 13:50:00,37.71,37.78,37.71,37.73,100700.0,25.5509,25.5983,25.5509,25.5645,100700.0
2011-02-18 14:00:00,37.73,37.75,37.7,37.71,164300.0,25.5645,25.578,25.5441,25.5509,164300.0
2011-02-18 14:10:00,37.7,37.7,37.6,37.64,97600.0,25.5441,25.5441,25.4764,25.5035,97600.0
2011-02-18 14:20:00,37.64,37.64,37.58,37.61,155800.0,25.5035,25.5035,25.4628,25.4832,155800.0
2011-02-18 14:30:00,37.61,37.65,37.58,37.62,216000.0,25.4832,25.5103,25.4628,25.4899,216000.0
2011-02-18 14:40:00,37.61,37.67,37.6,37.67,75700.0,25.4832,25.5238,25.4764,25.5238,75700.0
2011-02-18 14:50:00,37.66,37.68,37.62,37.64,113700.0,25.517,25.5306,25.4899,25.5035,113700.0
2011-02-18 15:00:00,37.65,37.66,37.62,37.62,71400.0,25.5103,25.517,25.4899,25.4899,71400.0
2011-02-18 15:10:00,37.63,37.63,37.55,37.56,63600.0,25.4967,25.4967,25.4425,25.4493,63600.0
2011-02-18 15:20:00,37.56,37.65,37.55,37.57,113900.0,25.4493,25.5103,25.4425,25.4561,113900.0
2011-02-18 15:30:00,37.57,37.59,37.51,37.51,117800.0,25.4561,25.4696,25.4154,25.4154,117800.0
2011-02-18 15:40:00,37.51,37.64,37.51,37.57,254200.0,25.4154,25.5035,25.4154,25.4561,254200.0
2011-02-18 15:50:00,37.57,37.68,37.57,37.67,314800.0,25.4561,25.5306,25.4561,25.5238,314800.0
2011-02-22 09:30:00,37.23,37.46,37.08,37.12,389300.0,25.2257,25.3815,25.124,25.1511,389300.0
2011-02-22 09:40:00,37.12,37.63,37.11,37.61,263200.0,25.1511,25.4967,25.1444,25.4832,263200.0
2011-02-22 09:50:00,37.62,37.88,37.59,37.8,401500.0,25.4899,25.6661,25.4696,25.6119,401500.0
2011-02-22 10:00:00,37.81,38.01,37.79,38.0,319100.0,25.6187,25.7542,25.6051,25.7474,319100.0
2011-02-22 10:10:00,38.02,38.02,37.72,37.73,194000.0,25.761,25.761,25.5577,25.5645,194000.0
2011-02-22 10:20:00,37.73,37.78,37.62,37.69,103900.0,25.5645,25.5983,25.4899,25.5374,103900.0
2011-02-22 10:30:00,37.7,37.79,37.66,37.76,121300.0,25.5441,25.6051,25.517,25.5848,121300.0
2011-02-22 10:40:00,37.76,37.77,37.65,37.69,103100.0,25.5848,25.5916,25.5103,25.5374,103100.0
2011-02-22 10:50:00,37.69,37.75,37.63,37.7,171900.0,25.5374,25.578,25.4967,25.5441,171900.0
2011-02-22 11:00:00,37.7,37.7,37.5,37.52,166000.0,25.5441,25.5441,25.4086,25.4222,166000.0
2011-02-22 11:10:00,37.52,37.59,37.49,37.54,116400.0,25.4222,25.4696,25.4018,25.4357,116400.0
2011-02-22 11:20:00,37.54,37.69,37.54,37.67,130100.0,25.4357,25.5374,25.4357,25.5238,130100.0
2011-02-22 11:30:00,37.67,37.67,37.52,37.54,140600.0,25.5238,25.5238,25.4222,25.4357,140600.0
2011-02-22 11:40:00,37.54,37.57,37.46,37.46,105700.0,25.4357,25.4561,25.3815,25.3815,105700.0
2011-02-22 11:50:00,37.45,37.46,37.38,37.42,92800.0,25.3747,25.3815,25.3273,25.3544,92800.0
2011-02-22 12:00:00,37.43,37.45,37.33,37.37,128800.0,25.3612,25.3747,25.2934,25.3205,128800.0
2011-02-22 12:10:00,37.37,37.39,37.24,37.35,205800.0,25.3205,25.3341,25.2325,25.307,205800.0
2011-02-22 12:20:00,37.34,37.35,37.3,37.3,104100.0,25.3002,25.307,25.2731,25.2731,104100.0
2011-02-22 12:30:00,37.3,37.37,37.27,37.34,125600.0,25.2731,25.3205,25.2528,25.3002,125600.0
2011-02-22 12:40:00,37.34,37.39,37.24,37.3,137300.0,25.3002,25.3341,25.2325,25.2731,137300.0
2011-02-22 12:50:00,37.3,37.44,37.27,37.41,154900.0,25.2731,25.368,25.2528,25.3476,154900.0
2011-02-22 13:00:00,37.41,37.41,37.34,37.39,63100.0,25.3476,25.3476,25.3002,25.3341,63100.0
2011-02-22 13:10:00,37.39,37.4,37.31,37.32,37000.0,25.3341,25.3409,25.2799,25.2867,37000.0
2011-02-22 13:20:00,37.32,37.32,37.18,37.28,182900.0,25.2867,25.2867,25.1918,25.2596,182900.0
2011-02-22 13:30:00,37.29,37.3,37.22,37.29,85100.0,25.2663,25.2731,25.2189,25.2663,85100.0
2011-02-22 13:40:00,37.29,37.3,37.23,37.28,82300.0,25.2663,25.2731,25.2257,25.2596,82300.0
2011-02-22 13:50:00,37.28,37.38,37.28,37.33,157100.0,25.2596,25.3273,25.2596,25.2934,157100.0
2011-02-22 14:00:00,37.33,37.37,37.26,37.33,224000.0,25.2934,25.3205,25.246,25.2934,224000.0
2011-02-22 14:10:00,37.33,37.36,37.3,37.33,205200.0,25.2934,25.3138,25.2731,25.2934,205200.0
2011-02-22 14:20:00,37.33,37.33,37.25,37.3,48800.0,25.2934,25.2934,25.2392,25.2731,48800.0
2011-02-22 14:30:00,37.3,37.37,37.29,37.34,80200.0,25.2731,25.3205,25.2663,25.3002,80200.0
2011-02-22 14:40:00,37.34,37.39,37.3,37.38,247000.0,25.3002,25.3341,25.2731,25.3273,247000.0
2011-02-22 14:50:00,37.38,37.39,37.23,37.25,85100.0,25.3273,25.3341,25.2257,25.2392,85100.0
2011-02-22 15:00:00,37.25,37.31,37.19,37.2,92200.0,25.2392,25.2799,25.1986,25.2054,92200.0
2011-02-22 15:10:00,37.2,37.24,37.15,37.15,90300.0,25.2054,25.2325,25.1715,25.1715,90300.0
2011-02-22 15:20:00,37.14,37.19,37.09,37.09,214400.0,25.1647,25.1986,25.1308,25.1308,214400.0
2011-02-22 15:30:00,37.09,37.11,36.99,37.0,199700.0,25.1308,25.1444,25.0631,25.0698,199700.0
2011-02-22 15:40:00,36.99,37.02,36.9,36.96,490900.0,25.0631,25.0834,25.0021,25.0427,490900.0
2011-02-22 15:50:00,36.95,37.02,36.93,37.0,532600.0,25.036,25.0834,25.0224,25.0698,532600.0
2011-02-23 09:30:00,36.87,36.95,36.02,36.16,797400.0,24.9818,25.036,24.4058,24.5007,797400.0
2011-02-23 09:40:00,36.17,36.36,36.11,36.2,333200.0,24.5075,24.6362,24.4668,24.5278,333200.0
2011-02-23 09:50:00,36.2,36.23,35.9,35.91,574600.0,24.5278,24.5481,24.3245,24.3313,574600.0
2011-02-23 10:00:00,35.92,36.02,35.92,35.93,361400.0,24.3381,24.4058,24.3381,24.3448,361400.0
2011-02-23 10:10:00,35.93,35.96,35.85,35.9,357800.0,24.3448,24.3652,24.2906,24.3245,357800.0
2011-02-23 10:20:00,35.89,36.03,35.89,36.0,308900.0,24.3177,24.4126,24.3177,24.3923,308900.0
2011-02-23 10:30:00,36.0,36.23,36.0,36.22,278800.0,24.3923,24.5481,24.3923,24.5413,278800.0
2011-02-23 10:40:00,36.23,36.38,36.2,36.3,322400.0,24.5481,24.6498,24.5278,24.5955,322400.0
2011-02-23 10:50:00,36.31,36.42,36.29,36.34,183100.0,24.6023,24.6769,24.5888,24.6226,183100.0
2011-02-23 11:00:00,36.34,36.41,36.26,36.29,164700.0,24.6226,24.6701,24.5684,24.5888,164700.0
2011-02-23 11:10:00,36.29,36.32,36.24,36.28,147400.0,24.5888,24.6091,24.5549,24.582,147400.0
2011-02-23 11:20:00,36.27,36.31,36.26,36.28,120600.0,24.5752,24.6023,24.5684,24.582,120600.0
2011-02-23 11:30:00,36.28,36.29,36.2,36.2,149000.0,24.582,24.5888,24.5278,24.5278,149000.0
2011-02-23 11:40:00,36.2,36.29,36.2,36.24,100700.0,24.5278,24.5888,24.5278,24.5549,100700.0
2011-02-23 11:50:00,36.24,36.37,36.24,36.35,118300.0,24.5549,24.643,24.5549,24.6294,118300.0
2011-02-23 12:00:00,36.36,36.39,36.15,36.19,250800.0,24.6362,24.6565,24.4939,24.521,250800.0
2011-02-23 12:10:00,36.2,36.22,36.09,36.09,192900.0,24.5278,24.5413,24.4533,24.4533,192900.0
2011-02-23 12:20:00,36.09,36.16,36.09,36.13,167400.0,24.4533,24.5007,24.4533,24.4804,167400.0
2011-02-23 12:30:00,36.13,36.19,36.07,36.07,138300.0,24.4804,24.521,24.4397,24.4397,138300.0
2011-02-23 12:40:00,36.07,36.09,35.76,35.77,438100.0,24.4397,24.4533,24.2297,24.2364,438100.0
2011-02-23 12:50:00,35.77,35.8,35.63,35.66,396000.0,24.2364,24.2568,24.1416,24.1619,396000.0
2011-02-23 13:00:00,35.67,35.71,35.61,35.62,179800.0,24.1687,24.1958,24.128,24.1348,179800.0
2011-02-23 13:10:00,35.62,35.63,35.51,35.52,249400.0,24.1348,24.1416,24.0603,24.067,249400.0
2011-02-23 13:20:00,35.53,35.63,35.47,35.59,215900.0,24.0738,24.1416,24.0332,24.1145,215900.0
2011-02-23 13:30:00,35.59,35.72,35.52,35.67,143000.0,24.1145,24.2026,24.067,24.1687,143000.0
2011-02-23 13:40:00,35.68,35.72,35.58,35.68,143600.0,24.1755,24.2026,24.1077,24.1755,143600.0
2011-02-23 13:50:00,35.67,35.82,35.66,35.78,180800.0,24.1687,24.2703,24.1619,24.2432,180800.0
2011-02-23 14:00:00,35.77,35.86,35.77,35.85,230000.0,24.2364,24.2974,24.2364,24.2906,230000.0
2011-02-23 14:10:00,35.85,35.87,35.82,35.85,226200.0,24.2906,24.3042,24.2703,24.2906,226200.0
2011-02-23 14:20:00,35.85,35.98,35.85,35.86,183700.0,24.2906,24.3787,24.2906,24.2974,183700.0
2011-02-23 14:30:00,35.86,36.01,35.86,35.93,219200.0,24.2974,24.3991,24.2974,24.3448,219200.0
2011-02-23 14:40:00,35.93,35.98,35.88,35.91,163500.0,24.3448,24.3787,24.311,24.3313,163500.0
2011-02-23 14:50:00,35.91,36.0,35.91,35.97,120600.0,24.3313,24.3923,24.3313,24.3719,120600.0
2011-02-23 15:00:00,35.98,36.08,35.96,36.03,169400.0,24.3787,24.4465,24.3652,24.4126,169400.0
2011-02-23 15:10:00,36.03,36.09,36.01,36.04,211100.0,24.4126,24.4533,24.3991,24.4194,211100.0
2011-02-23 15:20:00,36.04,36.06,35.95,35.95,234300.0,24.4194,24.4329,24.3584,24.3584,234300.0
2011-02-23 15:30:00,35.95,36.01,35.92,35.99,309400.0,24.3584,24.3991,24.3381,24.3855,309400.0
2011-02-23 15:40:00,35.99,36.03,35.88,35.9,365000.0,24.3855,24.4126,24.311,24.3245,365000.0
2011-02-23 15:50:00,35.9,35.94,35.86,35.87,524200.0,24.3245,24.3516,24.2974,24.3042,524200.0
2011-02-24 09:30:00,35.95,36.5,35.95,36.11,543600.0,24.3584,24.7311,24.3584,24.4668,543600.0
2011-02-24 09:40:00,36.11,36.41,36.07,36.41,318300.0,24.4668,24.6701,24.4397,24.6701,318300.0
2011-02-24 09:50:00,36.41,36.41,36.19,36.22,170800.0,24.6701,24.6701,24.521,24.5413,170800.0
2011-02-24 10:00:00,36.22,36.51,36.16,36.5,304500.0,24.5413,24.7378,24.5007,24.7311,304500.0
2011-02-24 10:10:00,36.5,36.51,36.32,36.42,138400.0,24.7311,24.7378,24.6091,24.6769,138400.0
2011-02-24 10:20:00,36.43,36.56,36.38,36.5,138100.0,24.6836,24.7717,24.6498,24.7311,138100.0
2011-02-24 10:30:00,36.5,36.56,36.44,36.51,244300.0,24.7311,24.7717,24.6904,24.7378,244300.0
2011-02-24 10:40:00,36.51,36.56,36.47,36.5,192700.0,24.7378,24.7717,24.7107,24.7311,192700.0
2011-02-24 10:50:00,36.5,36.53,36.45,36.51,120200.0,24.7311,24.7514,24.6972,24.7378,120200.0
2011-02-24 11:00:00,36.51,36.52,36.42,36.42,84500.0,24.7378,24.7446,24.6769,24.6769,84500.0
2011-02-24 11:10:00,36.42,36.45,36.35,36.4,116400.0,24.6769,24.6972,24.6294,24.6633,116400.0
2011-02-24 11:20:00,36.39,36.42,36.32,36.39,136500.0,24.6565,24.6769,24.6091,24.6565,136500.0
2011-02-24 11:30:00,36.39,36.4,36.34,36.34,72500.0,24.6565,24.6633,24.6226,24.6226,72500.0
2011-02-24 11:40:00,36.34,36.35,36.21,36.25,97800.0,24.6226,24.6294,24.5346,24.5617,97800.0
2011-02-24 11:50:00,36.26,36.26,36.15,36.16,120800.0,24.5684,24.5684,24.4939,24.5007,120800.0
2011-02-24 12:00:00,36.15,36.2,36.09,36.12,131500.0,24.4939,24.5278,24.4533,24.4736,131500.0
2011-02-24 12:10:00,36.12,36.26,36.12,36.24,133600.0,24.4736,24.5684,24.4736,24.5549,133600.0
2011-02-24 12:20:00,36.24,36.25,36.09,36.1,276200.0,24.5549,24.5617,24.4533,24.46,276200.0
2011-02-24 12:30:00,36.1,36.16,36.07,36.16,126500.0,24.46,24.5007,24.4397,24.5007,126500.0
2011-02-24 12:40:00,36.16,36.2,36.09,36.11,158700.0,24.5007,24.5278,24.4533,24.4668,158700.0
2011-02-24 12:50:00,36.11,36.22,36.09,36.22,113900.0,24.4668,24.5413,24.4533,24.5413,113900.0
2011-02-24 13:00:00,36.22,36.31,36.21,36.3,150700.0,24.5413,24.6023,24.5346,24.5955,150700.0
2011-02-24 13:10:00,36.3,36.4,36.27,36.33,218100.0,24.5955,24.6633,24.5752,24.6159,218100.0
2011-02-24 13:20:00,36.33,36.33,36.22,36.23,181600.0,24.6159,24.6159,24.5413,24.5481,181600.0
2011-02-24 13:30:00,36.24,36.25,36.15,36.16,55900.0,24.5549,24.5617,24.4939,24.5007,55900.0
2011-02-24 13:40:00,36.17,36.17,36.01,36.09,161200.0,24.5075,24.5075,24.3991,24.4533,161200.0
2011-02-24 13:50:00,36.1,36.13,36.0,36.01,102200.0,24.46,24.4804,24.3923,24.3991,102200.0
2011-02-24 14:00:00,36.02,36.15,36.01,36.15,131600.0,24.4058,24.4939,24.3991,24.4939,131600.0
2011-02-24 14:10:00,36.16,36.23,36.08,36.2,163200.0,24.5007,24.5481,24.4465,24.5278,163200.0
2011-02-24 14:20:00,36.21,36.23,36.14,36.19,77400.0,24.5346,24.5481,24.4871,24.521,77400.0
2011-02-24 14:30:00,36.19,36.3,36.18,36.23,175500.0,24.521,24.5955,24.5142,24.5481,175500.0
2011-02-24 14:40:00,36.24,36.26,36.18,36.26,111500.0,24.5549,24.5684,24.5142,24.5684,111500.0
2011-02-24 14:50:00,36.26,36.27,36.18,36.25,159100.0,24.5684,24.5752,24.5142,24.5617,159100.0
2011-02-24 15:00:00,36.25,36.39,36.21,36.35,154000.0,24.5617,24.6565,24.5346,24.6294,154000.0
2011-02-24 15:10:00,36.36,36.43,36.32,36.36,174500.0,24.6362,24.6836,24.6091,24.6362,174500.0
2011-02-24 15:20:00,36.36,36.5,36.35,36.48,190200.0,24.6362,24.7311,24.6294,24.7175,190200.0
2011-02-24 15:30:00,36.48,36.5,36.46,36.49,232000.0,24.7175,24.7311,24.704,24.7243,232000.0
2011-02-24 15:40:00,36.48,36.5,36.43,36.49,230600.0,24.7175,24.7311,24.6836,24.7243,230600.0
2011-02-24 15:50:00,36.49,36.51,36.42,36.44,417300.0,24.7243,24.7378,24.6769,24.6904,417300.0
2011-02-25 09:30:00,36.56,37.0,36.56,36.96,240100.0,24.7717,25.0698,24.7717,25.0427,240100.0
2011-02-25 09:40:00,36.95,36.96,36.75,36.88,178700.0,25.036,25.0427,24.9004,24.9885,178700.0
2011-02-25 09:50:00,36.89,37.03,36.81,37.02,244200.0,24.9953,25.0902,24.9411,25.0834,244200.0
2011-02-25 10:00:00,37.03,37.03,36.89,36.91,125900.0,25.0902,25.0902,24.9953,25.0089,125900.0
2011-02-25 10:10:00,36.91,36.94,36.84,36.88,139000.0,25.0089,25.0292,24.9614,24.9885,139000.0
2011-02-25 10:20:00,36.88,36.89,36.84,36.85,79800.0,24.9885,24.9953,24.9614,24.9682,79800.0
2011-02-25 10:30:00,36.85,36.89,36.85,36.89,73200.0,24.9682,24.9953,24.9682,24.9953,73200.0
2011-02-25 10:40:00,36.89,36.89,36.85,36.85,85700.0,24.9953,24.9953,24.9682,24.9682,85700.0
2011-02-25 10:50:00,36.86,36.88,36.85,36.85,196500.0,24.975,24.9885,24.9682,24.9682,196500.0
2011-02-25 11:00:00,36.85,36.85,36.76,36.8,108000.0,24.9682,24.9682,24.9072,24.9343,108000.0
2011-02-25 11:10:00,36.8,36.84,36.79,36.83,68300.0,24.9343,24.9614,24.9276,24.9547,68300.0
2011-02-25 11:20:00,36.82,36.84,36.73,36.73,108900.0,24.9479,24.9614,24.8869,24.8869,108900.0
2011-02-25 11:30:00,36.73,36.81,36.66,36.77,121100.0,24.8869,24.9411,24.8395,24.914,121100.0
2011-02-25 11:40:00,36.77,36.79,36.67,36.67,81500.0,24.914,24.9276,24.8462,24.8462,81500.0
2011-02-25 11:50:00,36.68,36.82,36.67,36.82,137000.0,24.853,24.9479,24.8462,24.9479,137000.0
2011-02-25 12:00:00,36.81,36.81,36.78,36.78,39500.0,24.9411,24.9411,24.9208,24.9208,39500.0
2011-02-25 12:10:00,36.79,36.86,36.78,36.83,81500.0,24.9276,24.975,24.9208,24.9547,81500.0
2011-02-25 12:20:00,36.83,36.88,36.81,36.81,46600.0,24.9547,24.9885,24.9411,24.9411,46600.0
2011-02-25 12:30:00,36.81,36.82,36.77,36.82,80200.0,24.9411,24.9479,24.914,24.9479,80200.0
2011-02-25 12:40:00,36.81,36.83,36.76,36.79,67900.0,24.9411,24.9547,24.9072,24.9276,67900.0
2011-02-25 12:50:00,36.79,36.8,36.76,36.79,25500.0,24.9276,24.9343,24.9072,24.9276,25500.0
2011-02-25 13:00:00,36.78,36.78,36.75,36.77,46100.0,24.9208,24.9208,24.9004,24.914,46100.0
2011-02-25 13:10:00,36.77,36.84,36.77,36.84,59200.0,24.914,24.9614,24.914,24.9614,59200.0
2011-02-25 13:20:00,36.85,36.87,36.79,36.8,53200.0,24.9682,24.9818,24.9276,24.9343,53200.0
2011-02-25 13:30:00,36.8,36.8,36.76,36.8,40600.0,24.9343,24.9343,24.9072,24.9343,40600.0
2011-02-25 13:40:00,36.79,36.8,36.75,36.76,34900.0,24.9276,24.9343,24.9004,24.9072,34900.0
2011-02-25 13:50:00,36.75,36.78,36.74,36.76,73400.0,24.9004,24.9208,24.8937,24.9072,73400.0
2011-02-25 14:00:00,36.76,36.77,36.76,36.77,21100.0,24.9072,24.914,24.9072,24.914,21100.0
2011-02-25 14:10:00,36.77,36.81,36.76,36.76,96600.0,24.914,24.9411,24.9072,24.9072,96600.0
2011-02-25 14:20:00,36.76,36.78,36.73,36.74,48700.0,24.9072,24.9208,24.8869,24.8937,48700.0
2011-02-25 14:30:00,36.74,36.8,36.73,36.76,61900.0,24.8937,24.9343,24.8869,24.9072,61900.0
2011-02-25 14:40:00,36.75,36.78,36.74,36.76,58800.0,24.9004,24.9208,24.8937,24.9072,58800.0
2011-02-25 14:50:00,36.75,36.79,36.75,36.77,66400.0,24.9004,24.9276,24.9004,24.914,66400.0
2011-02-25 15:00:00,36.76,36.8,36.74,36.74,121700.0,24.9072,24.9343,24.8937,24.8937,121700.0
2011-02-25 15:10:00,36.74,36.76,36.72,36.74,111100.0,24.8937,24.9072,24.8801,24.8937,111100.0
2011-02-25 15:20:00,36.74,36.77,36.71,36.75,146700.0,24.8937,24.914,24.8733,24.9004,146700.0
2011-02-25 15:30:00,36.75,36.81,36.73,36.75,205700.0,24.9004,24.9411,24.8869,24.9004,205700.0
2011-02-25 15:40:00,36.75,36.89,36.75,36.87,206600.0,24.9004,24.9953,24.9004,24.9818,206600.0
2011-02-25 15:50:00,36.88,36.93,36.85,36.89,362700.0,24.9885,25.0224,24.9682,24.9953,362700.0
2011-02-28 09:30:00,37.06,37.24,37.03,37.23,180000.0,25.1105,25.2325,25.0902,25.2257,180000.0
2011-02-28 09:40:00,37.23,37.29,37.12,37.15,116700.0,25.2257,25.2663,25.1511,25.1715,116700.0
2011-02-28 09:50:00,37.16,37.39,37.1,37.36,140600.0,25.1782,25.3341,25.1376,25.3138,140600.0
2011-02-28 10:00:00,37.36,37.44,37.3,37.42,196900.0,25.3138,25.368,25.2731,25.3544,196900.0
2011-02-28 10:10:00,37.42,37.49,37.39,37.47,144800.0,25.3544,25.4018,25.3341,25.3883,144800.0
2011-02-28 10:20:00,37.47,37.52,37.45,37.45,99300.0,25.3883,25.4222,25.3747,25.3747,99300.0
2011-02-28 10:30:00,37.45,37.58,37.44,37.55,226200.0,25.3747,25.4628,25.368,25.4425,226200.0
2011-02-28 10:40:00,37.55,37.59,37.51,37.55,123400.0,25.4425,25.4696,25.4154,25.4425,123400.0
2011-02-28 10:50:00,37.56,37.63,37.51,37.53,157900.0,25.4493,25.4967,25.4154,25.4289,157900.0
2011-02-28 11:00:00,37.53,37.54,37.43,37.45,164800.0,25.4289,25.4357,25.3612,25.3747,164800.0
2011-02-28 11:10:00,37.45,37.56,37.44,37.55,96300.0,25.3747,25.4493,25.368,25.4425,96300.0
2011-02-28 11:20:00,37.55,37.57,37.51,37.52,89200.0,25.4425,25.4561,25.4154,25.4222,89200.0
2011-02-28 11:30:00,37.51,37.55,37.44,37.48,87400.0,25.4154,25.4425,25.368,25.3951,87400.0
2011-02-28 11:40:00,37.47,37.53,37.47,37.51,58300.0,25.3883,25.4289,25.3883,25.4154,58300.0
2011-02-28 11:50:00,37.52,37.54,37.47,37.47,82200.0,25.4222,25.4357,25.3883,25.3883,82200.0
2011-02-28 12:00:00,37.47,37.47,37.43,37.43,51000.0,25.3883,25.3883,25.3612,25.3612,51000.0
2011-02-28 12:10:00,37.44,37.45,37.39,37.41,92100.0,25.368,25.3747,25.3341,25.3476,92100.0
2011-02-28 12:20:00,37.41,37.41,37.4,37.4,27800.0,25.3476,25.3476,25.3409,25.3409,27800.0
2011-02-28 12:30:00,37.41,37.43,37.37,37.39,65000.0,25.3476,25.3612,25.3205,25.3341,65000.0
2011-02-28 12:40:00,37.4,37.4,37.34,37.34,56500.0,25.3409,25.3409,25.3002,25.3002,56500.0
2011-02-28 12:50:00,37.33,37.34,37.21,37.24,86500.0,25.2934,25.3002,25.2121,25.2325,86500.0
2011-02-28 13:00:00,37.24,37.27,37.21,37.26,57800.0,25.2325,25.2528,25.2121,25.246,57800.0
2011-02-28 13:10:00,37.25,37.28,37.18,37.19,71900.0,25.2392,25.2596,25.1918,25.1986,71900.0
2011-02-28 13:20:00,37.18,37.21,37.1,37.15,113000.0,25.1918,25.2121,25.1376,25.1715,113000.0
2011-02-28 13:30:00,37.14,37.23,37.13,37.23,52800.0,25.1647,25.2257,25.1579,25.2257,52800.0
2011-02-28 13:40:00,37.23,37.29,37.2,37.22,79300.0,25.2257,25.2663,25.2054,25.2189,79300.0
2011-02-28 13:50:00,37.23,37.3,37.22,37.29,82800.0,25.2257,25.2731,25.2189,25.2663,82800.0
2011-02-28 14:00:00,37.29,37.34,37.27,37.28,175000.0,25.2663,25.3002,25.2528,25.2596,175000.0
2011-02-28 14:10:00,37.27,37.35,37.27,37.29,148500.0,25.2528,25.307,25.2528,25.2663,148500.0
2011-02-28 14:20:00,37.29,37.36,37.29,37.31,85800.0,25.2663,25.3138,25.2663,25.2799,85800.0
2011-02-28 14:30:00,37.32,37.36,37.27,37.27,79400.0,25.2867,25.3138,25.2528,25.2528,79400.0
2011-02-28 14:40:00,37.28,37.32,37.27,37.28,56200.0,25.2596,25.2867,25.2528,25.2596,56200.0
2011-02-28 14:50:00,37.27,37.32,37.26,37.3,70000.0,25.2528,25.2867,25.246,25.2731,70000.0
2011-02-28 15:00:00,37.29,37.3,37.22,37.23,85700.0,25.2663,25.2731,25.2189,25.2257,85700.0
2011-02-28 15:10:00,37.24,37.25,37.2,37.23,117100.0,25.2325,25.2392,25.2054,25.2257,117100.0
2011-02-28 15:20:00,37.24,37.24,37.19,37.19,84400.0,25.2325,25.2325,25.1986,25.1986,84400.0
2011-02-28 15:30:00,37.19,37.25,37.19,37.19,174600.0,25.1986,25.2392,25.1986,25.1986,174600.0
2011-02-28 15:40:00,37.19,37.37,37.14,37.15,313200.0,25.1986,25.3205,25.1647,25.1715,313200.0
2011-02-28 15:50:00,37.14,37.22,37.1,37.2,561500.0,25.1647,25.2189,25.1376,25.2054,561500.0
2011-03-01 09:30:00,37.58,37.61,37.22,37.38,283200.0,25.4628,25.4832,25.2189,25.3273,283200.0
2011-03-01 09:40:00,37.35,37.54,37.33,37.37,300400.0,25.307,25.4357,25.2934,25.3205,300400.0
2011-03-01 09:50:00,37.37,37.48,37.35,37.42,130000.0,25.3205,25.3951,25.307,25.3544,130000.0
2011-03-01 10:00:00,37.42,37.49,37.27,37.3,110000.0,25.3544,25.4018,25.2528,25.2731,110000.0
2011-03-01 10:10:00,37.3,37.32,37.14,37.14,61200.0,25.2731,25.2867,25.1647,25.1647,61200.0
2011-03-01 10:20:00,37.14,37.28,37.12,37.16,82700.0,25.1647,25.2596,25.1511,25.1782,82700.0
2011-03-01 10:30:00,37.16,37.21,37.05,37.08,129100.0,25.1782,25.2121,25.1037,25.124,129100.0
2011-03-01 10:40:00,37.09,37.12,36.91,36.97,198100.0,25.1308,25.1511,25.0089,25.0495,198100.0
2011-03-01 10:50:00,36.97,37.06,36.96,37.0,77900.0,25.0495,25.1105,25.0427,25.0698,77900.0
2011-03-01 11:00:00,37.0,37.14,37.0,37.03,127600.0,25.0698,25.1647,25.0698,25.0902,127600.0
2011-03-01 11:10:00,37.02,37.1,36.96,37.01,72500.0,25.0834,25.1376,25.0427,25.0766,72500.0
2011-03-01 11:20:00,37.02,37.02,36.88,36.9,84700.0,25.0834,25.0834,24.9885,25.0021,84700.0
2011-03-01 11:30:00,36.9,37.02,36.87,36.96,157000.0,25.0021,25.0834,24.9818,25.0427,157000.0
2011-03-01 11:40:00,36.97,37.04,36.96,36.99,67600.0,25.0495,25.0969,25.0427,25.0631,67600.0
2011-03-01 11:50:00,36.99,37.02,36.96,37.0,101100.0,25.0631,25.0834,25.0427,25.0698,101100.0
2011-03-01 12:00:00,37.0,37.01,36.96,36.96,65600.0,25.0698,25.0766,25.0427,25.0427,65600.0
2011-03-01 12:10:00,36.96,37.03,36.95,37.02,76600.0,25.0427,25.0902,25.036,25.0834,76600.0
2011-03-01 12:20:00,37.04,37.04,36.89,36.93,158500.0,25.0969,25.0969,24.9953,25.0224,158500.0
2011-03-01 12:30:00,36.93,36.95,36.9,36.93,55300.0,25.0224,25.036,25.0021,25.0224,55300.0
2011-03-01 12:40:00,36.94,36.99,36.94,36.97,49100.0,25.0292,25.0631,25.0292,25.0495,49100.0
2011-03-01 12:50:00,36.97,37.0,36.93,36.95,75900.0,25.0495,25.0698,25.0224,25.036,75900.0
2011-03-01 13:00:00,36.94,36.94,36.88,36.9,54400.0,25.0292,25.0292,24.9885,25.0021,54400.0
2011-03-01 13:10:00,36.9,36.95,36.87,36.91,44500.0,25.0021,25.036,24.9818,25.0089,44500.0
2011-03-01 13:20:00,36.9,36.92,36.8,36.84,87400.0,25.0021,25.0156,24.9343,24.9614,87400.0
2011-03-01 13:30:00,36.83,36.93,36.82,36.89,94200.0,24.9547,25.0224,24.9479,24.9953,94200.0
2011-03-01 13:40:00,36.89,36.9,36.8,36.8,69600.0,24.9953,25.0021,24.9343,24.9343,69600.0
2011-03-01 13:50:00,36.8,36.89,36.78,36.85,108900.0,24.9343,24.9953,24.9208,24.9682,108900.0
2011-03-01 14:00:00,36.84,36.84,36.7,36.71,115500.0,24.9614,24.9614,24.8666,24.8733,115500.0
2011-03-01 14:10:00,36.71,36.73,36.66,36.72,79700.0,24.8733,24.8869,24.8395,24.8801,79700.0
2011-03-01 14:20:00,36.71,36.76,36.67,36.72,152300.0,24.8733,24.9072,24.8462,24.8801,152300.0
2011-03-01 14:30:00,36.71,36.74,36.63,36.65,118000.0,24.8733,24.8937,24.8191,24.8327,118000.0
2011-03-01 14:40:00,36.65,36.69,36.65,36.65,68300.0,24.8327,24.8598,24.8327,24.8327,68300.0
2011-03-01 14:50:00,36.65,36.71,36.64,36.66,110900.0,24.8327,24.8733,24.8259,24.8395,110900.0
2011-03-01 15:00:00,36.66,36.74,36.65,36.65,127300.0,24.8395,24.8937,24.8327,24.8327,127300.0
2011-03-01 15:10:00,36.66,36.73,36.64,36.72,111700.0,24.8395,24.8869,24.8259,24.8801,111700.0
2011-03-01 15:20:00,36.73,36.75,36.63,36.68,90800.0,24.8869,24.9004,24.8191,24.853,90800.0
2011-03-01 15:30:00,36.67,36.7,36.64,36.67,124300.0,24.8462,24.8666,24.8259,24.8462,124300.0
2011-03-01 15:40:00,36.67,36.72,36.6,36.63,246800.0,24.8462,24.8801,24.7988,24.8191,246800.0
2011-03-01 15:50:00,36.64,36.68,36.59,36.59,336000.0,24.8259,24.853,24.792,24.792,336000.0
2011-03-02 09:30:00,36.37,36.53,36.24,36.46,329600.0,24.643,24.7514,24.5549,24.704,329600.0
2011-03-02 09:40:00,36.46,36.61,36.46,36.57,142500.0,24.704,24.8056,24.704,24.7785,142500.0
2011-03-02 09:50:00,36.56,36.74,36.51,36.68,193300.0,24.7717,24.8937,24.7378,24.853,193300.0
2011-03-02 10:00:00,36.67,36.81,36.62,36.62,182500.0,24.8462,24.9411,24.8124,24.8124,182500.0
2011-03-02 10:10:00,36.63,36.78,36.58,36.75,53800.0,24.8191,24.9208,24.7853,24.9004,53800.0
2011-03-02 10:20:00,36.76,36.79,36.67,36.67,106000.0,24.9072,24.9276,24.8462,24.8462,106000.0
2011-03-02 10:30:00,36.67,36.84,36.65,36.83,110200.0,24.8462,24.9614,24.8327,24.9547,110200.0
2011-03-02 10:40:00,36.84,36.9,36.78,36.87,155600.0,24.9614,25.0021,24.9208,24.9818,155600.0
2011-03-02 10:50:00,36.87,36.97,36.82,36.89,178000.0,24.9818,25.0495,24.9479,24.9953,178000.0
2011-03-02 11:00:00,36.9,36.96,36.86,36.88,133500.0,25.0021,25.0427,24.975,24.9885,133500.0
2011-03-02 11:10:00,36.88,36.93,36.8,36.8,134700.0,24.9885,25.0224,24.9343,24.9343,134700.0
2011-03-02 11:20:00,36.8,36.84,36.57,36.71,168700.0,24.9343,24.9614,24.7785,24.8733,168700.0
2011-03-02 11:30:00,36.71,36.73,36.57,36.57,163100.0,24.8733,24.8869,24.7785,24.7785,163100.0
2011-03-02 11:40:00,36.57,36.66,36.52,36.58,188000.0,24.7785,24.8395,24.7446,24.7853,188000.0
2011-03-02 11:50:00,36.58,36.63,36.51,36.52,81800.0,24.7853,24.8191,24.7378,24.7446,81800.0
2011-03-02 12:00:00,36.52,36.65,36.51,36.58,99900.0,24.7446,24.8327,24.7378,24.7853,99900.0
2011-03-02 12:10:00,36.59,36.65,36.56,36.63,60800.0,24.792,24.8327,24.7717,24.8191,60800.0
2011-03-02 12:20:00,36.63,36.75,36.61,36.73,63600.0,24.8191,24.9004,24.8056,24.8869,63600.0
2011-03-02 12:30:00,36.73,36.82,36.71,36.8,56000.0,24.8869,24.9479,24.8733,24.9343,56000.0
2011-03-02 12:40:00,36.8,36.82,36.76,36.82,46000.0,24.9343,24.9479,24.9072,24.9479,46000.0
2011-03-02 12:50:00,36.82,36.87,36.77,36.82,72800.0,24.9479,24.9818,24.914,24.9479,72800.0
2011-03-02 13:00:00,36.82,36.85,36.76,36.77,47600.0,24.9479,24.9682,24.9072,24.914,47600.0
2011-03-02 13:10:00,36.77,36.84,36.74,36.79,52700.0,24.914,24.9614,24.8937,24.9276,52700.0
2011-03-02 13:20:00,36.79,36.84,36.75,36.8,42500.0,24.9276,24.9614,24.9004,24.9343,42500.0
2011-03-02 13:30:00,36.8,36.81,36.73,36.78,51700.0,24.9343,24.9411,24.8869,24.9208,51700.0
2011-03-02 13:40:00,36.77,36.81,36.73,36.79,58000.0,24.914,24.9411,24.8869,24.9276,58000.0
2011-03-02 13:50:00,36.79,36.85,36.79,36.84,96500.0,24.9276,24.9682,24.9276,24.9614,96500.0
2011-03-02 14:00:00,36.84,36.89,36.78,36.86,86500.0,24.9614,24.9953,24.9208,24.975,86500.0
2011-03-02 14:10:00,36.86,36.9,36.79,36.8,137500.0,24.975,25.0021,24.9276,24.9343,137500.0
2011-03-02 14:20:00,36.8,36.85,36.73,36.75,87800.0,24.9343,24.9682,24.8869,24.9004,87800.0
2011-03-02 14:30:00,36.75,36.75,36.72,36.74,99500.0,24.9004,24.9004,24.8801,24.8937,99500.0
2011-03-02 14:40:00,36.74,36.85,36.74,36.77,55500.0,24.8937,24.9682,24.8937,24.914,55500.0
2011-03-02 14:50:00,36.77,36.85,36.76,36.81,104500.0,24.914,24.9682,24.9072,24.9411,104500.0
2011-03-02 15:00:00,36.82,36.91,36.82,36.91,81900.0,24.9479,25.0089,24.9479,25.0089,81900.0
2011-03-02 15:10:00,36.9,36.9,36.82,36.84,186500.0,25.0021,25.0021,24.9479,24.9614,186500.0
2011-03-02 15:20:00,36.84,36.87,36.74,36.74,72800.0,24.9614,24.9818,24.8937,24.8937,72800.0
2011-03-02 15:30:00,36.74,36.8,36.74,36.79,66400.0,24.8937,24.9343,24.8937,24.9276,66400.0
2011-03-02 15:40:00,36.79,36.8,36.74,36.76,146000.0,24.9276,24.9343,24.8937,24.9072,146000.0
2011-03-02 15:50:00,36.77,36.79,36.69,36.75,279600.0,24.914,24.9276,24.8598,24.9004,279600.0
2011-03-03 09:30:00,36.96,37.18,36.94,37.06,125300.0,25.0427,25.1918,25.0292,25.1105,125300.0
2011-03-03 09:40:00,37.07,37.14,37.01,37.1,75600.0,25.1173,25.1647,25.0766,25.1376,75600.0
2011-03-03 09:50:00,37.09,37.13,37.07,37.1,70000.0,25.1308,25.1579,25.1173,25.1376,70000.0
2011-03-03 10:00:00,37.09,37.13,37.0,37.04,54100.0,25.1308,25.1579,25.0698,25.0969,54100.0
2011-03-03 10:10:00,37.04,37.1,37.04,37.06,46000.0,25.0969,25.1376,25.0969,25.1105,46000.0
2011-03-03 10:20:00,37.06,37.07,36.98,36.99,101000.0,25.1105,25.1173,25.0563,25.0631,101000.0
2011-03-03 10:30:00,37.0,37.09,36.98,37.07,71000.0,25.0698,25.1308,25.0563,25.1173,71000.0
2011-03-03 10:40:00,37.07,37.2,37.07,37.17,95800.0,25.1173,25.2054,25.1173,25.185,95800.0
2011-03-03 10:50:00,37.16,37.18,37.13,37.15,54700.0,25.1782,25.1918,25.1579,25.1715,54700.0
2011-03-03 11:00:00,37.15,37.23,37.15,37.21,94900.0,25.1715,25.2257,25.1715,25.2121,94900.0
2011-03-03 11:10:00,37.22,37.23,37.15,37.18,114600.0,25.2189,25.2257,25.1715,25.1918,114600.0
2011-03-03 11:20:00,37.18,37.2,37.15,37.16,49700.0,25.1918,25.2054,25.1715,25.1782,49700.0
2011-03-03 11:30:00,37.16,37.18,37.15,37.18,46100.0,25.1782,25.1918,25.1715,25.1918,46100.0
2011-03-03 11:40:00,37.18,37.18,37.08,37.1,112200.0,25.1918,25.1918,25.124,25.1376,112200.0
2011-03-03 11:50:00,37.1,37.13,37.09,37.12,65400.0,25.1376,25.1579,25.1308,25.1511,65400.0
2011-03-03 12:00:00,37.11,37.11,37.06,37.09,55700.0,25.1444,25.1444,25.1105,25.1308,55700.0
2011-03-03 12:10:00,37.09,37.1,37.05,37.09,39100.0,25.1308,25.1376,25.1037,25.1308,39100.0
2011-03-03 12:20:00,37.1,37.12,37.08,37.08,38700.0,25.1376,25.1511,25.124,25.124,38700.0
2011-03-03 12:30:00,37.08,37.13,37.08,37.13,40200.0,25.124,25.1579,25.124,25.1579,40200.0
2011-03-03 12:40:00,37.12,37.17,37.12,37.16,44400.0,25.1511,25.185,25.1511,25.1782,44400.0
2011-03-03 12:50:00,37.16,37.17,37.12,37.14,44500.0,25.1782,25.185,25.1511,25.1647,44500.0
2011-03-03 13:00:00,37.14,37.16,37.1,37.13,33500.0,25.1647,25.1782,25.1376,25.1579,33500.0
2011-03-03 13:10:00,37.13,37.16,37.1,37.11,49900.0,25.1579,25.1782,25.1376,25.1444,49900.0
2011-03-03 13:20:00,37.12,37.16,37.07,37.08,86100.0,25.1511,25.1782,25.1173,25.124,86100.0
2011-03-03 13:30:00,37.08,37.11,37.05,37.07,50100.0,25.124,25.1444,25.1037,25.1173,50100.0
2011-03-03 13:40:00,37.08,37.13,37.08,37.11,41300.0,25.124,25.1579,25.124,25.1444,41300.0
2011-03-03 13:50:00,37.11,37.16,37.09,37.13,52300.0,25.1444,25.1782,25.1308,25.1579,52300.0
2011-03-03 14:00:00,37.14,37.15,37.11,37.13,54000.0,25.1647,25.1715,25.1444,25.1579,54000.0
2011-03-03 14:10:00,37.14,37.18,37.14,37.15,160000.0,25.1647,25.1918,25.1647,25.1715,160000.0
2011-03-03 14:20:00,37.14,37.18,37.12,37.17,54200.0,25.1647,25.1918,25.1511,25.185,54200.0
2011-03-03 14:30:00,37.18,37.25,37.17,37.22,108800.0,25.1918,25.2392,25.185,25.2189,108800.0
2011-03-03 14:40:00,37.22,37.23,37.2,37.2,60200.0,25.2189,25.2257,25.2054,25.2054,60200.0
2011-03-03 14:50:00,37.21,37.3,37.2,37.29,72400.0,25.2121,25.2731,25.2054,25.2663,72400.0
2011-03-03 15:00:00,37.29,37.3,37.24,37.27,70000.0,25.2663,25.2731,25.2325,25.2528,70000.0
2011-03-03 15:10:00,37.28,37.31,37.21,37.24,180800.0,25.2596,25.2799,25.2121,25.2325,180800.0
2011-03-03 15:20:00,37.25,37.26,37.24,37.26,44200.0,25.2392,25.246,25.2325,25.246,44200.0
2011-03-03 15:30:00,37.26,37.29,37.23,37.28,152600.0,25.246,25.2663,25.2257,25.2596,152600.0
2011-03-03 15:40:00,37.29,37.31,37.25,37.3,110200.0,25.2663,25.2799,25.2392,25.2731,110200.0
2011-03-03 15:50:00,37.29,37.35,37.25,37.27,364800.0,25.2663,25.307,25.2392,25.2528,364800.0
2011-03-04 09:30:00,37.49,37.71,37.45,37.56,253500.0,25.4018,25.5509,25.3747,25.4493,253500.0
2011-03-04 09:40:00,37.56,37.67,37.41,37.51,153400.0,25.4493,25.5238,25.3476,25.4154,153400.0
2011-03-04 09:50:00,37.5,37.58,37.41,37.54,237300.0,25.4086,25.4628,25.3476,25.4357,237300.0
2011-03-04 10:00:00,37.54,37.57,37.43,37.46,166700.0,25.4357,25.4561,25.3612,25.3815,166700.0
2011-03-04 10:10:00,37.45,37.48,37.37,37.48,152600.0,25.3747,25.3951,25.3205,25.3951,152600.0
2011-03-04 10:20:00,37.48,37.49,37.3,37.32,93200.0,25.3951,25.4018,25.2731,25.2867,93200.0
2011-03-04 10:30:00,37.32,37.32,37.23,37.25,103900.0,25.2867,25.2867,25.2257,25.2392,103900.0
2011-03-04 10:40:00,37.25,37.28,37.13,37.15,95600.0,25.2392,25.2596,25.1579,25.1715,95600.0
2011-03-04 10:50:00,37.15,37.16,37.1,37.14,72700.0,25.1715,25.1782,25.1376,25.1647,72700.0
2011-03-04 11:00:00,37.13,37.14,37.03,37.08,101500.0,25.1579,25.1647,25.0902,25.124,101500.0
2011-03-04 11:10:00,37.08,37.11,37.05,37.07,56900.0,25.124,25.1444,25.1037,25.1173,56900.0
2011-03-04 11:20:00,37.07,37.08,36.98,37.02,119400.0,25.1173,25.124,25.0563,25.0834,119400.0
2011-03-04 11:30:00,37.03,37.13,37.02,37.09,128400.0,25.0902,25.1579,25.0834,25.1308,128400.0
2011-03-04 11:40:00,37.09,37.17,37.07,37.14,70100.0,25.1308,25.185,25.1173,25.1647,70100.0
2011-03-04 11:50:00,37.15,37.16,37.01,37.02,46100.0,25.1715,25.1782,25.0766,25.0834,46100.0
2011-03-04 12:00:00,37.02,37.05,36.96,36.99,54100.0,25.0834,25.1037,25.0427,25.0631,54100.0
2011-03-04 12:10:00,36.99,37.0,36.85,36.87,63400.0,25.0631,25.0698,24.9682,24.9818,63400.0
2011-03-04 12:20:00,36.87,36.87,36.77,36.84,94300.0,24.9818,24.9818,24.914,24.9614,94300.0
2011-03-04 12:30:00,36.84,36.85,36.75,36.84,79300.0,24.9614,24.9682,24.9004,24.9614,79300.0
2011-03-04 12:40:00,36.84,36.85,36.81,36.84,65100.0,24.9614,24.9682,24.9411,24.9614,65100.0
2011-03-04 12:50:00,36.84,36.9,36.82,36.9,50500.0,24.9614,25.0021,24.9479,25.0021,50500.0
2011-03-04 13:00:00,36.9,36.98,36.9,36.97,51200.0,25.0021,25.0563,25.0021,25.0495,51200.0
2011-03-04 13:10:00,36.97,36.97,36.88,36.97,85200.0,25.0495,25.0495,24.9885,25.0495,85200.0
2011-03-04 13:20:00,36.97,37.09,36.96,37.07,79600.0,25.0495,25.1308,25.0427,25.1173,79600.0
2011-03-04 13:30:00,37.06,37.11,37.06,37.1,43300.0,25.1105,25.1444,25.1105,25.1376,43300.0
2011-03-04 13:40:00,37.11,37.11,37.0,37.0,46400.0,25.1444,25.1444,25.0698,25.0698,46400.0
2011-03-04 13:50:00,37.01,37.05,36.94,36.96,46400.0,25.0766,25.1037,25.0292,25.0427,46400.0
2011-03-04 14:00:00,36.96,36.98,36.92,36.96,91400.0,25.0427,25.0563,25.0156,25.0427,91400.0
2011-03-04 14:10:00,36.96,37.04,36.96,37.04,63400.0,25.0427,25.0969,25.0427,25.0969,63400.0
2011-03-04 14:20:00,37.04,37.09,37.04,37.06,83400.0,25.0969,25.1308,25.0969,25.1105,83400.0
2011-03-04 14:30:00,37.06,37.11,37.04,37.04,105300.0,25.1105,25.1444,25.0969,25.0969,105300.0
2011-03-04 14:40:00,37.05,37.05,36.99,37.0,61300.0,25.1037,25.1037,25.0631,25.0698,61300.0
2011-03-04 14:50:00,37.01,37.02,36.99,37.0,63200.0,25.0766,25.0834,25.0631,25.0698,63200.0
2011-03-04 15:00:00,37.01,37.03,36.95,36.96,121100.0,25.0766,25.0902,25.036,25.0427,121100.0
2011-03-04 15:10:00,36.96,37.0,36.93,36.95,116400.0,25.0427,25.0698,25.0224,25.036,116400.0
2011-03-04 15:20:00,36.95,36.96,36.83,36.85,139800.0,25.036,25.0427,24.9547,24.9682,139800.0
2011-03-04 15:30:00,36.85,36.86,36.78,36.78,205800.0,24.9682,24.975,24.9208,24.9208,205800.0
2011-03-04 15:40:00,36.78,36.91,36.78,36.88,510000.0,24.9208,25.0089,24.9208,24.9885,510000.0
2011-03-04 15:50:00,36.89,36.94,36.85,36.92,625200.0,24.9953,25.0292,24.9682,25.0156,625200.0
2011-03-07 09:30:00,37.04,37.14,36.91,37.11,152700.0,25.0969,25.1647,25.0089,25.1444,152700.0
2011-03-07 09:40:00,37.11,37.14,36.91,36.91,89300.0,25.1444,25.1647,25.0089,25.0089,89300.0
2011-03-07 09:50:00,36.92,36.97,36.82,36.95,95500.0,25.0156,25.0495,24.9479,25.036,95500.0
2011-03-07 10:00:00,36.95,37.01,36.89,36.91,135200.0,25.036,25.0766,24.9953,25.0089,135200.0
2011-03-07 10:10:00,36.92,36.94,36.86,36.89,65300.0,25.0156,25.0292,24.975,24.9953,65300.0
2011-03-07 10:20:00,36.88,36.97,36.87,36.97,78600.0,24.9885,25.0495,24.9818,25.0495,78600.0
2011-03-07 10:30:00,36.96,36.98,36.83,36.84,171400.0,25.0427,25.0563,24.9547,24.9614,171400.0
2011-03-07 10:40:00,36.84,36.86,36.75,36.77,80700.0,24.9614,24.975,24.9004,24.914,80700.0
2011-03-07 10:50:00,36.77,36.8,36.74,36.77,114600.0,24.914,24.9343,24.8937,24.914,114600.0
2011-03-07 11:00:00,36.76,36.83,36.74,36.79,126900.0,24.9072,24.9547,24.8937,24.9276,126900.0
2011-03-07 11:10:00,36.78,36.8,36.74,36.75,97000.0,24.9208,24.9343,24.8937,24.9004,97000.0
2011-03-07 11:20:00,36.76,36.76,36.64,36.67,138500.0,24.9072,24.9072,24.8259,24.8462,138500.0
2011-03-07 11:30:00,36.66,36.67,36.6,36.65,224000.0,24.8395,24.8462,24.7988,24.8327,224000.0
2011-03-07 11:40:00,36.65,36.69,36.6,36.62,99600.0,24.8327,24.8598,24.7988,24.8124,99600.0
2011-03-07 11:50:00,36.62,36.65,36.6,36.61,49900.0,24.8124,24.8327,24.7988,24.8056,49900.0
2011-03-07 12:00:00,36.61,36.64,36.57,36.63,93600.0,24.8056,24.8259,24.7785,24.8191,93600.0
2011-03-07 12:10:00,36.63,36.66,36.59,36.6,70400.0,24.8191,24.8395,24.792,24.7988,70400.0
2011-03-07 12:20:00,36.61,36.66,36.59,36.61,117800.0,24.8056,24.8395,24.792,24.8056,117800.0
2011-03-07 12:30:00,36.61,36.67,36.58,36.66,108800.0,24.8056,24.8462,24.7853,24.8395,108800.0
2011-03-07 12:40:00,36.66,36.66,36.53,36.55,119500.0,24.8395,24.8395,24.7514,24.7649,119500.0
2011-03-07 12:50:00,36.56,36.56,36.5,36.52,118100.0,24.7717,24.7717,24.7311,24.7446,118100.0
2011-03-07 13:00:00,36.52,36.59,36.51,36.59,115400.0,24.7446,24.792,24.7378,24.792,115400.0
2011-03-07 13:10:00,36.59,36.6,36.5,36.59,111800.0,24.792,24.7988,24.7311,24.792,111800.0
2011-03-07 13:20:00,36.6,36.68,36.59,36.68,152600.0,24.7988,24.853,24.792,24.853,152600.0
2011-03-07 13:30:00,36.68,36.73,36.64,36.69,136200.0,24.853,24.8869,24.8259,24.8598,136200.0
2011-03-07 13:40:00,36.69,36.77,36.68,36.76,167000.0,24.8598,24.914,24.853,24.9072,167000.0
2011-03-07 13:50:00,36.76,36.76,36.65,36.7,104600.0,24.9072,24.9072,24.8327,24.8666,104600.0
2011-03-07 14:00:00,36.7,36.74,36.67,36.69,61100.0,24.8666,24.8937,24.8462,24.8598,61100.0
2011-03-07 14:10:00,36.7,36.78,36.65,36.77,66000.0,24.8666,24.9208,24.8327,24.914,66000.0
2011-03-07 14:20:00,36.77,36.78,36.7,36.7,61600.0,24.914,24.9208,24.8666,24.8666,61600.0
2011-03-07 14:30:00,36.7,36.74,36.68,36.71,62000.0,24.8666,24.8937,24.853,24.8733,62000.0
2011-03-07 14:40:00,36.7,36.81,36.7,36.75,112700.0,24.8666,24.9411,24.8666,24.9004,112700.0
2011-03-07 14:50:00,36.76,36.81,36.74,36.77,125000.0,24.9072,24.9411,24.8937,24.914,125000.0
2011-03-07 15:00:00,36.77,36.81,36.75,36.8,214700.0,24.914,24.9411,24.9004,24.9343,214700.0
2011-03-07 15:10:00,36.79,36.91,36.79,36.88,204900.0,24.9276,25.0089,24.9276,24.9885,204900.0
2011-03-07 15:20:00,36.87,36.91,36.83,36.86,175700.0,24.9818,25.0089,24.9547,24.975,175700.0
2011-03-07 15:30:00,36.86,36.93,36.85,36.89,199200.0,24.975,25.0224,24.9682,24.9953,199200.0
2011-03-07 15:40:00,36.88,36.92,36.83,36.86,199200.0,24.9885,25.0156,24.9547,24.975,199200.0
2011-03-07 15:50:00,36.87,36.87,36.75,36.79,412700.0,24.9818,24.9818,24.9004,24.9276,412700.0
2011-03-08 09:30:00,36.87,37.09,36.74,36.85,160400.0,24.9818,25.1308,24.8937,24.9682,160400.0
2011-03-08 09:40:00,36.86,36.95,36.7,36.78,130100.0,24.975,25.036,24.8666,24.9208,130100.0
2011-03-08 09:50:00,36.77,36.85,36.75,36.85,68100.0,24.914,24.9682,24.9004,24.9682,68100.0
2011-03-08 10:00:00,36.84,36.96,36.83,36.92,73600.0,24.9614,25.0427,24.9547,25.0156,73600.0
2011-03-08 10:10:00,36.93,37.06,36.91,37.02,117900.0,25.0224,25.1105,25.0089,25.0834,117900.0
2011-03-08 10:20:00,37.03,37.06,36.93,36.99,72300.0,25.0902,25.1105,25.0224,25.0631,72300.0
2011-03-08 10:30:00,36.99,37.05,36.91,36.98,92700.0,25.0631,25.1037,25.0089,25.0563,92700.0
2011-03-08 10:40:00,36.98,37.03,36.93,37.02,93400.0,25.0563,25.0902,25.0224,25.0834,93400.0
2011-03-08 10:50:00,37.03,37.03,36.91,36.92,72200.0,25.0902,25.0902,25.0089,25.0156,72200.0
2011-03-08 11:00:00,36.92,36.93,36.8,36.83,148700.0,25.0156,25.0224,24.9343,24.9547,148700.0
2011-03-08 11:10:00,36.81,36.88,36.75,36.8,359000.0,24.9411,24.9885,24.9004,24.9343,359000.0
2011-03-08 11:20:00,36.8,36.91,36.77,36.89,162600.0,24.9343,25.0089,24.914,24.9953,162600.0
2011-03-08 11:30:00,36.9,36.96,36.89,36.91,58500.0,25.0021,25.0427,24.9953,25.0089,58500.0
2011-03-08 11:40:00,36.91,36.96,36.91,36.94,89600.0,25.0089,25.0427,25.0089,25.0292,89600.0
2011-03-08 11:50:00,36.94,36.96,36.89,36.96,91400.0,25.0292,25.0427,24.9953,25.0427,91400.0
2011-03-08 12:00:00,36.96,37.02,36.95,37.0,46500.0,25.0427,25.0834,25.036,25.0698,46500.0
2011-03-08 12:10:00,37.0,37.03,36.94,36.96,46900.0,25.0698,25.0902,25.0292,25.0427,46900.0
2011-03-08 12:20:00,36.97,36.99,36.94,36.96,50700.0,25.0495,25.0631,25.0292,25.0427,50700.0
2011-03-08 12:30:00,36.96,36.98,36.9,36.9,59500.0,25.0427,25.0563,25.0021,25.0021,59500.0
2011-03-08 12:40:00,36.89,36.94,36.86,36.87,53500.0,24.9953,25.0292,24.975,24.9818,53500.0
2011-03-08 12:50:00,36.88,36.9,36.84,36.84,64900.0,24.9885,25.0021,24.9614,24.9614,64900.0
2011-03-08 13:00:00,36.84,36.92,36.82,36.9,28400.0,24.9614,25.0156,24.9479,25.0021,28400.0
2011-03-08 13:10:00,36.9,36.93,36.89,36.9,37600.0,25.0021,25.0224,24.9953,25.0021,37600.0
2011-03-08 13:20:00,36.9,36.91,36.88,36.9,21900.0,25.0021,25.0089,24.9885,25.0021,21900.0
2011-03-08 13:30:00,36.91,36.97,36.91,36.94,40600.0,25.0089,25.0495,25.0089,25.0292,40600.0
2011-03-08 13:40:00,36.95,36.96,36.91,36.95,20800.0,25.036,25.0427,25.0089,25.036,20800.0
2011-03-08 13:50:00,36.94,36.94,36.89,36.93,76500.0,25.0292,25.0292,24.9953,25.0224,76500.0
2011-03-08 14:00:00,36.93,36.96,36.91,36.94,69900.0,25.0224,25.0427,25.0089,25.0292,69900.0
2011-03-08 14:10:00,36.94,36.95,36.89,36.94,64600.0,25.0292,25.036,24.9953,25.0292,64600.0
2011-03-08 14:20:00,36.94,36.98,36.93,36.93,57600.0,25.0292,25.0563,25.0224,25.0224,57600.0
2011-03-08 14:30:00,36.94,36.96,36.89,36.95,59400.0,25.0292,25.0427,24.9953,25.036,59400.0
2011-03-08 14:40:00,36.95,37.0,36.95,36.98,42900.0,25.036,25.0698,25.036,25.0563,42900.0
2011-03-08 14:50:00,36.98,37.0,36.92,36.92,200300.0,25.0563,25.0698,25.0156,25.0156,200300.0
2011-03-08 15:00:00,36.92,36.92,36.88,36.92,109900.0,25.0156,25.0156,24.9885,25.0156,109900.0
2011-03-08 15:10:00,36.91,36.99,36.91,36.92,101400.0,25.0089,25.0631,25.0089,25.0156,101400.0
2011-03-08 15:20:00,36.93,36.95,36.9,36.94,87700.0,25.0224,25.036,25.0021,25.0292,87700.0
2011-03-08 15:30:00,36.95,36.99,36.92,36.98,152300.0,25.036,25.0631,25.0156,25.0563,152300.0
2011-03-08 15:40:00,36.98,37.03,36.95,36.97,321500.0,25.0563,25.0902,25.036,25.0495,321500.0
2011-03-08 15:50:00,36.97,37.0,36.95,36.97,395300.0,25.0495,25.0698,25.036,25.0495,395300.0
2011-03-09 09:30:00,36.97,36.97,36.61,36.62,194000.0,25.0495,25.0495,24.8056,24.8124,194000.0
2011-03-09 09:40:00,36.63,36.66,36.49,36.61,106800.0,24.8191,24.8395,24.7243,24.8056,106800.0
2011-03-09 09:50:00,36.61,36.64,36.49,36.59,102800.0,24.8056,24.8259,24.7243,24.792,102800.0
2011-03-09 10:00:00,36.59,36.6,36.5,36.57,89700.0,24.792,24.7988,24.7311,24.7785,89700.0
2011-03-09 10:10:00,36.57,36.58,36.5,36.54,66300.0,24.7785,24.7853,24.7311,24.7582,66300.0
2011-03-09 10:20:00,36.55,36.6,36.54,36.59,77700.0,24.7649,24.7988,24.7582,24.792,77700.0
2011-03-09 10:30:00,36.6,36.61,36.54,36.56,91600.0,24.7988,24.8056,24.7582,24.7717,91600.0
2011-03-09 10:40:00,36.56,36.61,36.54,36.55,70300.0,24.7717,24.8056,24.7582,24.7649,70300.0
2011-03-09 10:50:00,36.54,36.58,36.46,36.54,110300.0,24.7582,24.7853,24.704,24.7582,110300.0
2011-03-09 11:00:00,36.53,36.55,36.48,36.54,93900.0,24.7514,24.7649,24.7175,24.7582,93900.0
2011-03-09 11:10:00,36.55,36.55,36.49,36.55,157200.0,24.7649,24.7649,24.7243,24.7649,157200.0
2011-03-09 11:20:00,36.55,36.56,36.49,36.55,169800.0,24.7649,24.7717,24.7243,24.7649,169800.0
2011-03-09 11:30:00,36.55,36.55,36.48,36.54,115700.0,24.7649,24.7649,24.7175,24.7582,115700.0
2011-03-09 11:40:00,36.55,36.63,36.52,36.55,131200.0,24.7649,24.8191,24.7446,24.7649,131200.0
2011-03-09 11:50:00,36.55,36.64,36.54,36.59,74000.0,24.7649,24.8259,24.7582,24.792,74000.0
2011-03-09 12:00:00,36.59,36.71,36.58,36.7,88100.0,24.792,24.8733,24.7853,24.8666,88100.0
2011-03-09 12:10:00,36.7,36.73,36.68,36.73,71500.0,24.8666,24.8869,24.853,24.8869,71500.0
2011-03-09 12:20:00,36.73,36.77,36.68,36.73,105600.0,24.8869,24.914,24.853,24.8869,105600.0
2011-03-09 12:30:00,36.73,36.73,36.71,36.73,29100.0,24.8869,24.8869,24.8733,24.8869,29100.0
2011-03-09 12:40:00,36.72,36.79,36.72,36.79,87700.0,24.8801,24.9276,24.8801,24.9276,87700.0
2011-03-09 12:50:00,36.79,36.83,36.73,36.77,79800.0,24.9276,24.9547,24.8869,24.914,79800.0
2011-03-09 13:00:00,36.77,36.78,36.72,36.76,77800.0,24.914,24.9208,24.8801,24.9072,77800.0
2011-03-09 13:10:00,36.76,36.76,36.75,36.76,27400.0,24.9072,24.9072,24.9004,24.9072,27400.0
2011-03-09 13:20:00,36.76,36.78,36.74,36.76,83100.0,24.9072,24.9208,24.8937,24.9072,83100.0
2011-03-09 13:30:00,36.76,36.77,36.73,36.75,51300.0,24.9072,24.914,24.8869,24.9004,51300.0
2011-03-09 13:40:00,36.74,36.76,36.71,36.75,215300.0,24.8937,24.9072,24.8733,24.9004,215300.0
2011-03-09 13:50:00,36.74,36.77,36.72,36.77,31500.0,24.8937,24.914,24.8801,24.914,31500.0
2011-03-09 14:00:00,36.77,36.8,36.76,36.76,37900.0,24.914,24.9343,24.9072,24.9072,37900.0
2011-03-09 14:10:00,36.76,36.8,36.76,36.8,40400.0,24.9072,24.9343,24.9072,24.9343,40400.0
2011-03-09 14:20:00,36.79,36.8,36.74,36.75,43700.0,24.9276,24.9343,24.8937,24.9004,43700.0
2011-03-09 14:30:00,36.75,36.76,36.68,36.69,201500.0,24.9004,24.9072,24.853,24.8598,201500.0
2011-03-09 14:40:00,36.69,36.71,36.68,36.69,75100.0,24.8598,24.8733,24.853,24.8598,75100.0
2011-03-09 14:50:00,36.69,36.71,36.62,36.63,204000.0,24.8598,24.8733,24.8124,24.8191,204000.0
2011-03-09 15:00:00,36.64,36.65,36.58,36.65,291900.0,24.8259,24.8327,24.7853,24.8327,291900.0
2011-03-09 15:10:00,36.65,36.7,36.52,36.69,336200.0,24.8327,24.8666,24.7446,24.8598,336200.0
2011-03-09 15:20:00,36.69,36.71,36.66,36.71,115300.0,24.8598,24.8733,24.8395,24.8733,115300.0
2011-03-09 15:30:00,36.71,36.75,36.7,36.73,96600.0,24.8733,24.9004,24.8666,24.8869,96600.0
2011-03-09 15:40:00,36.73,36.76,36.67,36.68,334800.0,24.8869,24.9072,24.8462,24.853,334800.0
2011-03-09 15:50:00,36.68,36.68,36.59,36.59,720800.0,24.853,24.853,24.792,24.792,720800.0
2011-03-10 09:30:00,36.17,36.47,35.63,35.67,697300.0,24.5075,24.7107,24.1416,24.1687,697300.0
2011-03-10 09:40:00,35.67,35.84,35.64,35.84,326600.0,24.1687,24.2839,24.1484,24.2839,326600.0
2011-03-10 09:50:00,35.85,35.96,35.77,35.79,167100.0,24.2906,24.3652,24.2364,24.25,167100.0
2011-03-10 10:00:00,35.79,35.83,35.64,35.69,227900.0,24.25,24.2771,24.1484,24.1822,227900.0
2011-03-10 10:10:00,35.69,35.7,35.53,35.55,262100.0,24.1822,24.189,24.0738,24.0874,262100.0
2011-03-10 10:20:00,35.54,35.66,35.54,35.61,206900.0,24.0806,24.1619,24.0806,24.128,206900.0
2011-03-10 10:30:00,35.61,35.63,35.53,35.55,151800.0,24.128,24.1416,24.0738,24.0874,151800.0
2011-03-10 10:40:00,35.56,35.74,35.55,35.74,193700.0,24.0941,24.2161,24.0874,24.2161,193700.0
2011-03-10 10:50:00,35.74,35.87,35.56,35.84,266200.0,24.2161,24.3042,24.0941,24.2839,266200.0
2011-03-10 11:00:00,35.84,36.0,35.8,35.96,160300.0,24.2839,24.3923,24.2568,24.3652,160300.0
2011-03-10 11:10:00,35.95,36.0,35.91,35.93,91700.0,24.3584,24.3923,24.3313,24.3448,91700.0
2011-03-10 11:20:00,35.94,36.0,35.87,35.87,54200.0,24.3516,24.3923,24.3042,24.3042,54200.0
2011-03-10 11:30:00,35.88,35.99,35.85,35.92,183200.0,24.311,24.3855,24.2906,24.3381,183200.0
2011-03-10 11:40:00,35.91,35.92,35.75,35.77,113600.0,24.3313,24.3381,24.2229,24.2364,113600.0
2011-03-10 11:50:00,35.78,35.95,35.77,35.94,80800.0,24.2432,24.3584,24.2364,24.3516,80800.0
2011-03-10 12:00:00,35.95,35.96,35.86,35.86,50400.0,24.3584,24.3652,24.2974,24.2974,50400.0
2011-03-10 12:10:00,35.87,35.9,35.8,35.8,86800.0,24.3042,24.3245,24.2568,24.2568,86800.0
2011-03-10 12:20:00,35.81,35.89,35.8,35.84,71100.0,24.2635,24.3177,24.2568,24.2839,71100.0
2011-03-10 12:30:00,35.83,35.86,35.8,35.83,86900.0,24.2771,24.2974,24.2568,24.2771,86900.0
2011-03-10 12:40:00,35.83,35.96,35.82,35.92,122600.0,24.2771,24.3652,24.2703,24.3381,122600.0
2011-03-10 12:50:00,35.93,36.0,35.91,35.99,79100.0,24.3448,24.3923,24.3313,24.3855,79100.0
2011-03-10 13:00:00,35.98,36.02,35.93,35.95,74500.0,24.3787,24.4058,24.3448,24.3584,74500.0
2011-03-10 13:10:00,35.95,35.99,35.92,35.96,39700.0,24.3584,24.3855,24.3381,24.3652,39700.0
2011-03-10 13:20:00,35.96,35.97,35.83,35.84,67700.0,24.3652,24.3719,24.2771,24.2839,67700.0
2011-03-10 13:30:00,35.84,35.85,35.6,35.61,280800.0,24.2839,24.2906,24.1213,24.128,280800.0
2011-03-10 13:40:00,35.61,35.67,35.53,35.63,232700.0,24.128,24.1687,24.0738,24.1416,232700.0
2011-03-10 13:50:00,35.64,35.71,35.64,35.65,72500.0,24.1484,24.1958,24.1484,24.1551,72500.0
2011-03-10 14:00:00,35.65,35.72,35.65,35.7,67200.0,24.1551,24.2026,24.1551,24.189,67200.0
2011-03-10 14:10:00,35.71,35.71,35.66,35.71,61800.0,24.1958,24.1958,24.1619,24.1958,61800.0
2011-03-10 14:20:00,35.71,35.72,35.69,35.7,40700.0,24.1958,24.2026,24.1822,24.189,40700.0
2011-03-10 14:30:00,35.7,35.78,35.69,35.77,75800.0,24.189,24.2432,24.1822,24.2364,75800.0
2011-03-10 14:40:00,35.77,35.79,35.74,35.75,58400.0,24.2364,24.25,24.2161,24.2229,58400.0
2011-03-10 14:50:00,35.74,35.75,35.68,35.69,89700.0,24.2161,24.2229,24.1755,24.1822,89700.0
2011-03-10 15:00:00,35.69,35.7,35.62,35.62,156700.0,24.1822,24.189,24.1348,24.1348,156700.0
2011-03-10 15:10:00,35.63,35.64,35.59,35.61,118000.0,24.1416,24.1484,24.1145,24.128,118000.0
2011-03-10 15:20:00,35.61,35.66,35.58,35.58,222700.0,24.128,24.1619,24.1077,24.1077,222700.0
2011-03-10 15:30:00,35.59,35.6,35.53,35.56,277000.0,24.1145,24.1213,24.0738,24.0941,277000.0
2011-03-10 15:40:00,35.56,35.62,35.5,35.5,349900.0,24.0941,24.1348,24.0535,24.0535,349900.0
2011-03-10 15:50:00,35.5,35.52,35.45,35.45,652300.0,24.0535,24.067,24.0196,24.0196,652300.0
2011-03-11 09:30:00,35.35,35.42,35.16,35.33,325800.0,23.9519,23.9993,23.8231,23.9383,325800.0
2011-03-11 09:40:00,35.33,35.36,35.2,35.23,143300.0,23.9383,23.9586,23.8502,23.8706,143300.0
2011-03-11 09:50:00,35.22,35.3,35.18,35.27,113500.0,23.8638,23.918,23.8367,23.8977,113500.0
2011-03-11 10:00:00,35.26,35.3,35.23,35.23,94600.0,23.8909,23.918,23.8706,23.8706,94600.0
2011-03-11 10:10:00,35.23,35.49,35.22,35.49,94300.0,23.8706,24.0467,23.8638,24.0467,94300.0
2011-03-11 10:20:00,35.49,35.54,35.37,35.37,74700.0,24.0467,24.0806,23.9654,23.9654,74700.0
2011-03-11 10:30:00,35.38,35.46,35.38,35.46,55900.0,23.9722,24.0264,23.9722,24.0264,55900.0
2011-03-11 10:40:00,35.46,35.5,35.38,35.41,67000.0,24.0264,24.0535,23.9722,23.9925,67000.0
2011-03-11 10:50:00,35.41,35.47,35.37,35.47,51000.0,23.9925,24.0332,23.9654,24.0332,51000.0
2011-03-11 11:00:00,35.47,35.52,35.46,35.47,62700.0,24.0332,24.067,24.0264,24.0332,62700.0
2011-03-11 11:10:00,35.47,35.53,35.46,35.52,73400.0,24.0332,24.0738,24.0264,24.067,73400.0
2011-03-11 11:20:00,35.53,35.59,35.53,35.56,62800.0,24.0738,24.1145,24.0738,24.0941,62800.0
2011-03-11 11:30:00,35.57,35.66,35.56,35.65,80800.0,24.1009,24.1619,24.0941,24.1551,80800.0
2011-03-11 11:40:00,35.66,35.76,35.65,35.74,85900.0,24.1619,24.2297,24.1551,24.2161,85900.0
2011-03-11 11:50:00,35.74,35.76,35.72,35.74,39800.0,24.2161,24.2297,24.2026,24.2161,39800.0
2011-03-11 12:00:00,35.74,35.82,35.74,35.81,88800.0,24.2161,24.2703,24.2161,24.2635,88800.0
2011-03-11 12:10:00,35.81,35.82,35.75,35.77,39300.0,24.2635,24.2703,24.2229,24.2364,39300.0
2011-03-11 12:20:00,35.76,35.84,35.76,35.83,93300.0,24.2297,24.2839,24.2297,24.2771,93300.0
2011-03-11 12:30:00,35.83,35.9,35.83,35.87,83200.0,24.2771,24.3245,24.2771,24.3042,83200.0
2011-03-11 12:40:00,35.87,35.95,35.84,35.95,96700.0,24.3042,24.3584,24.2839,24.3584,96700.0
2011-03-11 12:50:00,35.95,36.0,35.94,35.98,77800.0,24.3584,24.3923,24.3516,24.3787,77800.0
2011-03-11 13:00:00,35.98,36.05,35.96,36.03,211800.0,24.3787,24.4262,24.3652,24.4126,211800.0
2011-03-11 13:10:00,36.03,36.04,35.89,35.9,118200.0,24.4126,24.4194,24.3177,24.3245,118200.0
2011-03-11 13:20:00,35.92,35.94,35.88,35.93,39500.0,24.3381,24.3516,24.311,24.3448,39500.0
2011-03-11 13:30:00,35.93,36.0,35.93,35.95,46800.0,24.3448,24.3923,24.3448,24.3584,46800.0
2011-03-11 13:40:00,35.95,35.99,35.92,35.93,111900.0,24.3584,24.3855,24.3381,24.3448,111900.0
2011-03-11 13:50:00,35.93,36.0,35.93,35.98,123700.0,24.3448,24.3923,24.3448,24.3787,123700.0
2011-03-11 14:00:00,35.98,35.98,35.95,35.96,34400.0,24.3787,24.3787,24.3584,24.3652,34400.0
2011-03-11 14:10:00,35.95,36.03,35.94,36.03,184200.0,24.3584,24.4126,24.3516,24.4126,184200.0
2011-03-11 14:20:00,36.03,36.04,35.99,36.02,31900.0,24.4126,24.4194,24.3855,24.4058,31900.0
2011-03-11 14:30:00,36.02,36.1,36.0,36.09,185600.0,24.4058,24.46,24.3923,24.4533,185600.0
2011-03-11 14:40:00,36.1,36.19,36.05,36.09,151700.0,24.46,24.521,24.4262,24.4533,151700.0
2011-03-11 14:50:00,36.09,36.12,36.05,36.07,205200.0,24.4533,24.4736,24.4262,24.4397,205200.0
2011-03-11 15:00:00,36.07,36.21,36.06,36.21,149100.0,24.4397,24.5346,24.4329,24.5346,149100.0
2011-03-11 15:10:00,36.21,36.25,36.18,36.24,120100.0,24.5346,24.5617,24.5142,24.5549,120100.0
2011-03-11 15:20:00,36.24,36.28,36.21,36.25,99700.0,24.5549,24.582,24.5346,24.5617,99700.0
2011-03-11 15:30:00,36.25,36.25,36.13,36.14,149300.0,24.5617,24.5617,24.4804,24.4871,149300.0
2011-03-11 15:40:00,36.13,36.14,36.07,36.1,208000.0,24.4804,24.4871,24.4397,24.46,208000.0
2011-03-11 15:50:00,36.1,36.15,36.08,36.09,384800.0,24.46,24.4939,24.4465,24.4533,384800.0
2011-03-14 09:30:00,35.67,36.18,35.66,36.02,226700.0,24.1687,24.5142,24.1619,24.4058,226700.0
2011-03-14 09:40:00,36.02,36.06,35.92,35.96,78700.0,24.4058,24.4329,24.3381,24.3652,78700.0
2011-03-14 09:50:00,35.96,36.01,35.89,35.96,70700.0,24.3652,24.3991,24.3177,24.3652,70700.0
2011-03-14 10:00:00,35.97,36.03,35.96,35.98,84000.0,24.3719,24.4126,24.3652,24.3787,84000.0
2011-03-14 10:10:00,35.98,35.98,35.91,35.97,157700.0,24.3787,24.3787,24.3313,24.3719,157700.0
2011-03-14 10:20:00,35.98,36.02,35.93,36.02,65800.0,24.3787,24.4058,24.3448,24.4058,65800.0
2011-03-14 10:30:00,36.01,36.02,35.82,35.83,109400.0,24.3991,24.4058,24.2703,24.2771,109400.0
2011-03-14 10:40:00,35.83,35.85,35.73,35.78,46900.0,24.2771,24.2906,24.2093,24.2432,46900.0
2011-03-14 10:50:00,35.78,35.83,35.72,35.72,60100.0,24.2432,24.2771,24.2026,24.2026,60100.0
2011-03-14 11:00:00,35.72,35.76,35.65,35.66,73400.0,24.2026,24.2297,24.1551,24.1619,73400.0
2011-03-14 11:10:00,35.65,35.68,35.55,35.56,90000.0,24.1551,24.1755,24.0874,24.0941,90000.0
2011-03-14 11:20:00,35.57,35.58,35.54,35.54,101400.0,24.1009,24.1077,24.0806,24.0806,101400.0
2011-03-14 11:30:00,35.53,35.53,35.47,35.5,97300.0,24.0738,24.0738,24.0332,24.0535,97300.0
2011-03-14 11:40:00,35.51,35.53,35.48,35.52,84900.0,24.0603,24.0738,24.0399,24.067,84900.0
2011-03-14 11:50:00,35.52,35.53,35.49,35.5,57700.0,24.067,24.0738,24.0467,24.0535,57700.0
2011-03-14 12:00:00,35.5,35.54,35.5,35.53,64200.0,24.0535,24.0806,24.0535,24.0738,64200.0
2011-03-14 12:10:00,35.54,35.55,35.51,35.51,58900.0,24.0806,24.0874,24.0603,24.0603,58900.0
2011-03-14 12:20:00,35.51,35.52,35.42,35.42,76900.0,24.0603,24.067,23.9993,23.9993,76900.0
2011-03-14 12:30:00,35.42,35.48,35.4,35.41,79900.0,23.9993,24.0399,23.9857,23.9925,79900.0
2011-03-14 12:40:00,35.4,35.44,35.38,35.41,80800.0,23.9857,24.0128,23.9722,23.9925,80800.0
2011-03-14 12:50:00,35.42,35.52,35.39,35.52,87100.0,23.9993,24.067,23.979,24.067,87100.0
2011-03-14 13:00:00,35.52,35.57,35.51,35.54,49500.0,24.067,24.1009,24.0603,24.0806,49500.0
2011-03-14 13:10:00,35.55,35.57,35.53,35.55,25800.0,24.0874,24.1009,24.0738,24.0874,25800.0
2011-03-14 13:20:00,35.55,35.63,35.5,35.63,220900.0,24.0874,24.1416,24.0535,24.1416,220900.0
2011-03-14 13:30:00,35.63,35.65,35.56,35.6,190900.0,24.1416,24.1551,24.0941,24.1213,190900.0
2011-03-14 13:40:00,35.6,35.6,35.56,35.59,31000.0,24.1213,24.1213,24.0941,24.1145,31000.0
2011-03-14 13:50:00,35.58,35.63,35.57,35.6,43300.0,24.1077,24.1416,24.1009,24.1213,43300.0
2011-03-14 14:00:00,35.6,35.73,35.6,35.72,65300.0,24.1213,24.2093,24.1213,24.2026,65300.0
2011-03-14 14:10:00,35.72,35.75,35.63,35.63,93700.0,24.2026,24.2229,24.1416,24.1416,93700.0
2011-03-14 14:20:00,35.63,35.72,35.63,35.69,128000.0,24.1416,24.2026,24.1416,24.1822,128000.0
2011-03-14 14:30:00,35.7,35.71,35.61,35.61,103600.0,24.189,24.1958,24.128,24.128,103600.0
2011-03-14 14:40:00,35.62,35.63,35.59,35.59,119900.0,24.1348,24.1416,24.1145,24.1145,119900.0
2011-03-14 14:50:00,35.59,35.62,35.56,35.61,85300.0,24.1145,24.1348,24.0941,24.128,85300.0
2011-03-14 15:00:00,35.61,35.61,35.55,35.6,108400.0,24.128,24.128,24.0874,24.1213,108400.0
2011-03-14 15:10:00,35.6,35.69,35.6,35.64,69800.0,24.1213,24.1822,24.1213,24.1484,69800.0
2011-03-14 15:20:00,35.65,35.79,35.64,35.72,219600.0,24.1551,24.25,24.1484,24.2026,219600.0
2011-03-14 15:30:00,35.71,35.77,35.71,35.76,111600.0,24.1958,24.2364,24.1958,24.2297,111600.0
2011-03-14 15:40:00,35.76,35.85,35.75,35.78,190300.0,24.2297,24.2906,24.2229,24.2432,190300.0
2011-03-14 15:50:00,35.78,35.85,35.76,35.82,330400.0,24.2432,24.2906,24.2297,24.2703,330400.0
2011-03-15 09:30:00,34.9,34.99,34.7,34.94,450200.0,23.647,23.7079,23.5114,23.6741,450200.0
2011-03-15 09:40:00,34.95,35.26,34.83,35.11,264300.0,23.6808,23.8909,23.5995,23.7892,264300.0
2011-03-15 09:50:00,35.11,35.12,34.96,35.01,128500.0,23.7892,23.796,23.6876,23.7215,128500.0
2011-03-15 10:00:00,35.01,35.06,34.92,34.98,150700.0,23.7215,23.7554,23.6605,23.7012,150700.0
2011-03-15 10:10:00,34.97,35.09,34.96,35.01,153900.0,23.6944,23.7757,23.6876,23.7215,153900.0
2011-03-15 10:20:00,35.02,35.21,35.0,35.21,78100.0,23.7283,23.857,23.7147,23.857,78100.0
2011-03-15 10:30:00,35.21,35.32,35.16,35.2,131400.0,23.857,23.9315,23.8231,23.8502,131400.0
2011-03-15 10:40:00,35.2,35.21,35.15,35.17,56800.0,23.8502,23.857,23.8163,23.8299,56800.0
2011-03-15 10:50:00,35.18,35.18,35.06,35.1,90600.0,23.8367,23.8367,23.7554,23.7825,90600.0
2011-03-15 11:00:00,35.1,35.18,35.1,35.16,60200.0,23.7825,23.8367,23.7825,23.8231,60200.0
2011-03-15 11:10:00,35.17,35.2,35.13,35.19,60100.0,23.8299,23.8502,23.8028,23.8435,60100.0
2011-03-15 11:20:00,35.19,35.3,35.19,35.3,105400.0,23.8435,23.918,23.8435,23.918,105400.0
2011-03-15 11:30:00,35.3,35.34,35.27,35.31,119700.0,23.918,23.9451,23.8977,23.9248,119700.0
2011-03-15 11:40:00,35.32,35.32,35.23,35.27,341900.0,23.9315,23.9315,23.8706,23.8977,341900.0
2011-03-15 11:50:00,35.27,35.27,35.17,35.22,112900.0,23.8977,23.8977,23.8299,23.8638,112900.0
2011-03-15 12:00:00,35.22,35.42,35.21,35.39,280700.0,23.8638,23.9993,23.857,23.979,280700.0
2011-03-15 12:10:00,35.4,35.42,35.34,35.35,118300.0,23.9857,23.9993,23.9451,23.9519,118300.0
2011-03-15 12:20:00,35.35,35.42,35.34,35.39,119600.0,23.9519,23.9993,23.9451,23.979,119600.0
2011-03-15 12:30:00,35.39,35.39,35.28,35.28,63300.0,23.979,23.979,23.9044,23.9044,63300.0
2011-03-15 12:40:00,35.28,35.29,35.24,35.29,68500.0,23.9044,23.9112,23.8773,23.9112,68500.0
2011-03-15 12:50:00,35.29,35.38,35.29,35.34,49600.0,23.9112,23.9722,23.9112,23.9451,49600.0
2011-03-15 13:00:00,35.34,35.34,35.22,35.22,78400.0,23.9451,23.9451,23.8638,23.8638,78400.0
2011-03-15 13:10:00,35.23,35.28,35.18,35.19,34400.0,23.8706,23.9044,23.8367,23.8435,34400.0
2011-03-15 13:20:00,35.2,35.27,35.19,35.27,59100.0,23.8502,23.8977,23.8435,23.8977,59100.0
2011-03-15 13:30:00,35.27,35.28,35.21,35.24,50900.0,23.8977,23.9044,23.857,23.8773,50900.0
2011-03-15 13:40:00,35.24,35.27,35.18,35.22,58800.0,23.8773,23.8977,23.8367,23.8638,58800.0
2011-03-15 13:50:00,35.23,35.3,35.22,35.3,43200.0,23.8706,23.918,23.8638,23.918,43200.0
2011-03-15 14:00:00,35.3,35.31,35.27,35.28,53600.0,23.918,23.9248,23.8977,23.9044,53600.0
2011-03-15 14:10:00,35.29,35.31,35.18,35.18,99700.0,23.9112,23.9248,23.8367,23.8367,99700.0
2011-03-15 14:20:00,35.19,35.38,35.17,35.38,119200.0,23.8435,23.9722,23.8299,23.9722,119200.0
2011-03-15 14:30:00,35.38,35.41,35.36,35.39,65500.0,23.9722,23.9925,23.9586,23.979,65500.0
2011-03-15 14:40:00,35.39,35.48,35.38,35.48,59500.0,23.979,24.0399,23.9722,24.0399,59500.0
2011-03-15 14:50:00,35.48,35.5,35.43,35.43,87900.0,24.0399,24.0535,24.0061,24.0061,87900.0
2011-03-15 15:00:00,35.43,35.51,35.41,35.47,68700.0,24.0061,24.0603,23.9925,24.0332,68700.0
2011-03-15 15:10:00,35.48,35.55,35.47,35.53,87400.0,24.0399,24.0874,24.0332,24.0738,87400.0
2011-03-15 15:20:00,35.53,35.61,35.52,35.57,100900.0,24.0738,24.128,24.067,24.1009,100900.0
2011-03-15 15:30:00,35.57,35.58,35.5,35.58,135000.0,24.1009,24.1077,24.0535,24.1077,135000.0
2011-03-15 15:40:00,35.59,35.69,35.58,35.59,181800.0,24.1145,24.1822,24.1077,24.1145,181800.0
2011-03-15 15:50:00,35.59,35.61,35.46,35.47,347200.0,24.1145,24.128,24.0264,24.0332,347200.0
2011-03-16 09:30:00,35.38,35.4,35.13,35.14,267400.0,23.9722,23.9857,23.8028,23.8096,267400.0
2011-03-16 09:40:00,35.14,35.2,35.08,35.08,131500.0,23.8096,23.8502,23.7689,23.7689,131500.0
2011-03-16 09:50:00,35.08,35.2,35.06,35.09,125900.0,23.7689,23.8502,23.7554,23.7757,125900.0
2011-03-16 10:00:00,35.08,35.16,35.06,35.1,109800.0,23.7689,23.8231,23.7554,23.7825,109800.0
2011-03-16 10:10:00,35.11,35.11,35.0,35.07,93900.0,23.7892,23.7892,23.7147,23.7621,93900.0
2011-03-16 10:20:00,35.07,35.12,35.03,35.09,99300.0,23.7621,23.796,23.735,23.7757,99300.0
2011-03-16 10:30:00,35.09,35.13,35.06,35.13,164800.0,23.7757,23.8028,23.7554,23.8028,164800.0
2011-03-16 10:40:00,35.13,35.17,35.07,35.11,80900.0,23.8028,23.8299,23.7621,23.7892,80900.0
2011-03-16 10:50:00,35.11,35.11,34.9,34.9,231900.0,23.7892,23.7892,23.647,23.647,231900.0
2011-03-16 11:00:00,34.9,34.91,34.58,34.84,268000.0,23.647,23.6537,23.4301,23.6063,268000.0
2011-03-16 11:10:00,34.85,34.89,34.76,34.77,165200.0,23.6131,23.6402,23.5521,23.5589,165200.0
2011-03-16 11:20:00,34.77,34.79,34.67,34.71,160400.0,23.5589,23.5724,23.4911,23.5182,160400.0
2011-03-16 11:30:00,34.72,34.76,34.69,34.7,123500.0,23.525,23.5521,23.5047,23.5114,123500.0
2011-03-16 11:40:00,34.71,34.73,34.54,34.6,163700.0,23.5182,23.5318,23.403,23.4437,163700.0
2011-03-16 11:50:00,34.59,34.6,34.52,34.53,118600.0,23.4369,23.4437,23.3895,23.3963,118600.0
2011-03-16 12:00:00,34.53,34.55,34.47,34.52,218300.0,23.3963,23.4098,23.3556,23.3895,218300.0
2011-03-16 12:10:00,34.52,34.54,34.44,34.47,213100.0,23.3895,23.403,23.3353,23.3556,213100.0
2011-03-16 12:20:00,34.47,34.71,34.45,34.68,177000.0,23.3556,23.5182,23.3421,23.4979,177000.0
2011-03-16 12:30:00,34.69,34.72,34.58,34.58,105100.0,23.5047,23.525,23.4301,23.4301,105100.0
2011-03-16 12:40:00,34.58,34.71,34.58,34.7,66100.0,23.4301,23.5182,23.4301,23.5114,66100.0
2011-03-16 12:50:00,34.71,34.74,34.62,34.65,91900.0,23.5182,23.5385,23.4572,23.4776,91900.0
2011-03-16 13:00:00,34.66,34.73,34.64,34.64,51800.0,23.4843,23.5318,23.4708,23.4708,51800.0
2011-03-16 13:10:00,34.64,34.69,34.6,34.67,244200.0,23.4708,23.5047,23.4437,23.4911,244200.0
2011-03-16 13:20:00,34.68,34.71,34.58,34.61,176500.0,23.4979,23.5182,23.4301,23.4505,176500.0
2011-03-16 13:30:00,34.61,34.62,34.58,34.61,73400.0,23.4505,23.4572,23.4301,23.4505,73400.0
2011-03-16 13:40:00,34.61,34.62,34.53,34.6,112900.0,23.4505,23.4572,23.3963,23.4437,112900.0
2011-03-16 13:50:00,34.6,34.62,34.56,34.59,219200.0,23.4437,23.4572,23.4166,23.4369,219200.0
2011-03-16 14:00:00,34.59,34.6,34.48,34.5,202200.0,23.4369,23.4437,23.3624,23.3759,202200.0
2011-03-16 14:10:00,34.49,34.51,34.14,34.14,420900.0,23.3692,23.3827,23.132,23.132,420900.0
2011-03-16 14:20:00,34.14,34.39,34.12,34.39,251000.0,23.132,23.3014,23.1185,23.3014,251000.0
2011-03-16 14:30:00,34.38,34.57,34.38,34.56,345700.0,23.2946,23.4234,23.2946,23.4166,345700.0
2011-03-16 14:40:00,34.57,34.76,34.57,34.74,183300.0,23.4234,23.5521,23.4234,23.5385,183300.0
2011-03-16 14:50:00,34.73,34.8,34.71,34.76,116900.0,23.5318,23.5792,23.5182,23.5521,116900.0
2011-03-16 15:00:00,34.76,34.84,34.73,34.79,133600.0,23.5521,23.6063,23.5318,23.5724,133600.0
2011-03-16 15:10:00,34.79,34.86,34.71,34.78,135000.0,23.5724,23.6199,23.5182,23.5656,135000.0
2011-03-16 15:20:00,34.78,34.83,34.65,34.71,167100.0,23.5656,23.5995,23.4776,23.5182,167100.0
2011-03-16 15:30:00,34.71,34.73,34.63,34.65,196000.0,23.5182,23.5318,23.464,23.4776,196000.0
2011-03-16 15:40:00,34.65,34.7,34.58,34.65,345200.0,23.4776,23.5114,23.4301,23.4776,345200.0
2011-03-16 15:50:00,34.65,34.65,34.43,34.44,705400.0,23.4776,23.4776,23.3285,23.3353,705400.0
2011-03-17 09:30:00,35.31,35.31,34.91,35.02,195900.0,23.9248,23.9248,23.6537,23.7283,195900.0
2011-03-17 09:40:00,35.04,35.05,34.92,35.01,115600.0,23.7418,23.7486,23.6605,23.7215,115600.0
2011-03-17 09:50:00,35.01,35.14,34.99,35.08,120700.0,23.7215,23.8096,23.7079,23.7689,120700.0
2011-03-17 10:00:00,35.09,35.19,35.0,35.11,197900.0,23.7757,23.8435,23.7147,23.7892,197900.0
2011-03-17 10:10:00,35.12,35.26,35.11,35.25,76800.0,23.796,23.8909,23.7892,23.8841,76800.0
2011-03-17 10:20:00,35.25,35.35,35.23,35.3,109400.0,23.8841,23.9519,23.8706,23.918,109400.0
2011-03-17 10:30:00,35.31,35.31,35.22,35.25,103000.0,23.9248,23.9248,23.8638,23.8841,103000.0
2011-03-17 10:40:00,35.26,35.27,35.12,35.2,187500.0,23.8909,23.8977,23.796,23.8502,187500.0
2011-03-17 10:50:00,35.2,35.21,35.07,35.1,113400.0,23.8502,23.857,23.7621,23.7825,113400.0
2011-03-17 11:00:00,35.11,35.23,35.1,35.16,119400.0,23.7892,23.8706,23.7825,23.8231,119400.0
2011-03-17 11:10:00,35.17,35.19,35.0,35.0,117700.0,23.8299,23.8435,23.7147,23.7147,117700.0
2011-03-17 11:20:00,35.0,35.04,34.95,34.95,79300.0,23.7147,23.7418,23.6808,23.6808,79300.0
2011-03-17 11:30:00,34.95,35.06,34.93,35.05,107900.0,23.6808,23.7554,23.6673,23.7486,107900.0
2011-03-17 11:40:00,35.05,35.05,34.95,34.96,41800.0,23.7486,23.7486,23.6808,23.6876,41800.0
2011-03-17 11:50:00,34.95,34.98,34.86,34.86,81100.0,23.6808,23.7012,23.6199,23.6199,81100.0
2011-03-17 12:00:00,34.86,34.89,34.8,34.87,94600.0,23.6199,23.6402,23.5792,23.6266,94600.0
2011-03-17 12:10:00,34.87,34.92,34.85,34.91,60400.0,23.6266,23.6605,23.6131,23.6537,60400.0
2011-03-17 12:20:00,34.91,34.97,34.9,34.95,98400.0,23.6537,23.6944,23.647,23.6808,98400.0
2011-03-17 12:30:00,34.95,35.05,34.94,35.01,37800.0,23.6808,23.7486,23.6741,23.7215,37800.0
2011-03-17 12:40:00,35.01,35.02,34.95,34.96,49800.0,23.7215,23.7283,23.6808,23.6876,49800.0
2011-03-17 12:50:00,34.96,34.96,34.92,34.95,54600.0,23.6876,23.6876,23.6605,23.6808,54600.0
2011-03-17 13:00:00,34.95,34.97,34.92,34.95,68500.0,23.6808,23.6944,23.6605,23.6808,68500.0
2011-03-17 13:10:00,34.95,35.0,34.93,34.94,44500.0,23.6808,23.7147,23.6673,23.6741,44500.0
2011-03-17 13:20:00,34.94,34.96,34.79,34.79,84600.0,23.6741,23.6876,23.5724,23.5724,84600.0
2011-03-17 13:30:00,34.79,34.85,34.76,34.84,57300.0,23.5724,23.6131,23.5521,23.6063,57300.0
2011-03-17 13:40:00,34.84,34.84,34.8,34.81,63500.0,23.6063,23.6063,23.5792,23.586,63500.0
2011-03-17 13:50:00,34.81,34.81,34.67,34.7,128100.0,23.586,23.586,23.4911,23.5114,128100.0
2011-03-17 14:00:00,34.7,34.79,34.68,34.77,60200.0,23.5114,23.5724,23.4979,23.5589,60200.0
2011-03-17 14:10:00,34.77,34.78,34.69,34.74,50200.0,23.5589,23.5656,23.5047,23.5385,50200.0
2011-03-17 14:20:00,34.75,34.78,34.71,34.75,57900.0,23.5453,23.5656,23.5182,23.5453,57900.0
2011-03-17 14:30:00,34.75,34.79,34.72,34.79,60400.0,23.5453,23.5724,23.525,23.5724,60400.0
2011-03-17 14:40:00,34.79,34.79,34.74,34.75,114800.0,23.5724,23.5724,23.5385,23.5453,114800.0
2011-03-17 14:50:00,34.75,34.79,34.72,34.77,134300.0,23.5453,23.5724,23.525,23.5589,134300.0
2011-03-17 15:00:00,34.77,34.8,34.76,34.78,60900.0,23.5589,23.5792,23.5521,23.5656,60900.0
2011-03-17 15:10:00,34.78,34.78,34.73,34.75,76000.0,23.5656,23.5656,23.5318,23.5453,76000.0
2011-03-17 15:20:00,34.75,34.78,34.7,34.71,83600.0,23.5453,23.5656,23.5114,23.5182,83600.0
2011-03-17 15:30:00,34.71,34.74,34.69,34.74,181500.0,23.5182,23.5385,23.5047,23.5385,181500.0
2011-03-17 15:40:00,34.74,34.81,34.74,34.77,274300.0,23.5385,23.586,23.5385,23.5589,274300.0
2011-03-17 15:50:00,34.77,34.81,34.73,34.74,459800.0,23.5589,23.586,23.5318,23.5385,459800.0
2011-03-18 09:30:00,35.16,35.29,34.99,35.02,817300.0,23.8231,23.9112,23.7079,23.7283,817300.0
2011-03-18 09:40:00,35.02,35.22,35.02,35.09,127700.0,23.7283,23.8638,23.7283,23.7757,127700.0
2011-03-18 09:50:00,35.09,35.21,35.05,35.12,75000.0,23.7757,23.857,23.7486,23.796,75000.0
2011-03-18 10:00:00,35.12,35.19,35.09,35.09,112000.0,23.796,23.8435,23.7757,23.7757,112000.0
2011-03-18 10:10:00,35.09,35.09,34.96,34.96,120300.0,23.7757,23.7757,23.6876,23.6876,120300.0
2011-03-18 10:20:00,34.97,35.02,34.87,34.87,69800.0,23.6944,23.7283,23.6266,23.6266,69800.0
2011-03-18 10:30:00,34.88,35.05,34.87,35.01,101900.0,23.6334,23.7486,23.6266,23.7215,101900.0
2011-03-18 10:40:00,35.0,35.03,34.96,34.97,75800.0,23.7147,23.735,23.6876,23.6944,75800.0
2011-03-18 10:50:00,34.97,34.99,34.94,34.96,39400.0,23.6944,23.7079,23.6741,23.6876,39400.0
2011-03-18 11:00:00,34.95,35.1,34.95,35.09,130700.0,23.6808,23.7825,23.6808,23.7757,130700.0
2011-03-18 11:10:00,35.09,35.13,35.01,35.06,117200.0,23.7757,23.8028,23.7215,23.7554,117200.0
2011-03-18 11:20:00,35.05,35.05,34.94,34.94,70700.0,23.7486,23.7486,23.6741,23.6741,70700.0
2011-03-18 11:30:00,34.95,34.95,34.85,34.9,182400.0,23.6808,23.6808,23.6131,23.647,182400.0
2011-03-18 11:40:00,34.91,34.92,34.81,34.87,61800.0,23.6537,23.6605,23.586,23.6266,61800.0
2011-03-18 11:50:00,34.86,34.97,34.85,34.95,48800.0,23.6199,23.6944,23.6131,23.6808,48800.0
2011-03-18 12:00:00,34.96,35.02,34.91,35.02,84000.0,23.6876,23.7283,23.6537,23.7283,84000.0
2011-03-18 12:10:00,35.02,35.02,34.92,34.94,86500.0,23.7283,23.7283,23.6605,23.6741,86500.0
2011-03-18 12:20:00,34.94,35.01,34.94,34.98,65800.0,23.6741,23.7215,23.6741,23.7012,65800.0
2011-03-18 12:30:00,34.99,35.02,34.97,34.98,33000.0,23.7079,23.7283,23.6944,23.7012,33000.0
2011-03-18 12:40:00,34.99,35.0,34.95,34.99,56400.0,23.7079,23.7147,23.6808,23.7079,56400.0
2011-03-18 12:50:00,34.99,34.99,34.95,34.95,43000.0,23.7079,23.7079,23.6808,23.6808,43000.0
2011-03-18 13:00:00,34.95,35.0,34.94,35.0,25600.0,23.6808,23.7147,23.6741,23.7147,25600.0
2011-03-18 13:10:00,35.0,35.06,35.0,35.06,53600.0,23.7147,23.7554,23.7147,23.7554,53600.0
2011-03-18 13:20:00,35.06,35.07,35.02,35.02,64900.0,23.7554,23.7621,23.7283,23.7283,64900.0
2011-03-18 13:30:00,35.03,35.05,34.98,35.01,182600.0,23.735,23.7486,23.7012,23.7215,182600.0
2011-03-18 13:40:00,35.01,35.02,34.98,35.01,23800.0,23.7215,23.7283,23.7012,23.7215,23800.0
2011-03-18 13:50:00,35.01,35.02,34.91,34.94,87600.0,23.7215,23.7283,23.6537,23.6741,87600.0
2011-03-18 14:00:00,34.94,34.98,34.92,34.96,41500.0,23.6741,23.7012,23.6605,23.6876,41500.0
2011-03-18 14:10:00,34.96,34.97,34.87,34.9,139500.0,23.6876,23.6944,23.6266,23.647,139500.0
2011-03-18 14:20:00,34.9,34.94,34.88,34.89,65700.0,23.647,23.6741,23.6334,23.6402,65700.0
2011-03-18 14:30:00,34.88,34.94,34.84,34.92,62400.0,23.6334,23.6741,23.6063,23.6605,62400.0
2011-03-18 14:40:00,34.91,34.97,34.91,34.95,42000.0,23.6537,23.6944,23.6537,23.6808,42000.0
2011-03-18 14:50:00,34.95,34.99,34.87,34.91,73100.0,23.6808,23.7079,23.6266,23.6537,73100.0
2011-03-18 15:00:00,34.9,34.94,34.89,34.94,68800.0,23.647,23.6741,23.6402,23.6741,68800.0
2011-03-18 15:10:00,34.94,34.96,34.9,34.95,86400.0,23.6741,23.6876,23.647,23.6808,86400.0
2011-03-18 15:20:00,34.96,34.97,34.91,34.92,109900.0,23.6876,23.6944,23.6537,23.6605,109900.0
2011-03-18 15:30:00,34.93,34.99,34.92,34.96,135200.0,23.6673,23.7079,23.6605,23.6876,135200.0
2011-03-18 15:40:00,34.97,34.98,34.9,34.91,250800.0,23.6944,23.7012,23.647,23.6537,250800.0
2011-03-18 15:50:00,34.91,35.0,34.87,34.97,480600.0,23.6537,23.7147,23.6266,23.6944,480600.0
2011-03-21 09:30:00,35.33,35.46,35.11,35.24,277100.0,23.9383,24.0264,23.7892,23.8773,277100.0
2011-03-21 09:40:00,35.25,35.53,35.24,35.51,188300.0,23.8841,24.0738,23.8773,24.0603,188300.0
2011-03-21 09:50:00,35.5,35.55,35.49,35.52,136400.0,24.0535,24.0874,24.0467,24.067,136400.0
2011-03-21 10:00:00,35.51,35.57,35.49,35.53,110400.0,24.0603,24.1009,24.0467,24.0738,110400.0
2011-03-21 10:10:00,35.52,35.57,35.46,35.48,123000.0,24.067,24.1009,24.0264,24.0399,123000.0
2011-03-21 10:20:00,35.48,35.53,35.46,35.51,65000.0,24.0399,24.0738,24.0264,24.0603,65000.0
2011-03-21 10:30:00,35.51,35.52,35.5,35.52,53400.0,24.0603,24.067,24.0535,24.067,53400.0
2011-03-21 10:40:00,35.51,35.57,35.51,35.57,116600.0,24.0603,24.1009,24.0603,24.1009,116600.0
2011-03-21 10:50:00,35.57,35.63,35.55,35.61,93100.0,24.1009,24.1416,24.0874,24.128,93100.0
2011-03-21 11:00:00,35.61,35.72,35.6,35.71,114500.0,24.128,24.2026,24.1213,24.1958,114500.0
2011-03-21 11:10:00,35.7,35.73,35.68,35.72,79200.0,24.189,24.2093,24.1755,24.2026,79200.0
2011-03-21 11:20:00,35.73,35.74,35.7,35.72,85200.0,24.2093,24.2161,24.189,24.2026,85200.0
2011-03-21 11:30:00,35.71,35.75,35.7,35.73,119300.0,24.1958,24.2229,24.189,24.2093,119300.0
2011-03-21 11:40:00,35.73,35.78,35.73,35.74,136400.0,24.2093,24.2432,24.2093,24.2161,136400.0
2011-03-21 11:50:00,35.75,35.79,35.74,35.78,83200.0,24.2229,24.25,24.2161,24.2432,83200.0
2011-03-21 12:00:00,35.78,35.85,35.78,35.85,97400.0,24.2432,24.2906,24.2432,24.2906,97400.0
2011-03-21 12:10:00,35.85,35.86,35.81,35.84,120200.0,24.2906,24.2974,24.2635,24.2839,120200.0
2011-03-21 12:20:00,35.84,35.9,35.82,35.89,118900.0,24.2839,24.3245,24.2703,24.3177,118900.0
2011-03-21 12:30:00,35.88,35.93,35.84,35.85,156300.0,24.311,24.3448,24.2839,24.2906,156300.0
2011-03-21 12:40:00,35.86,35.89,35.85,35.87,90800.0,24.2974,24.3177,24.2906,24.3042,90800.0
2011-03-21 12:50:00,35.87,35.91,35.87,35.9,79200.0,24.3042,24.3313,24.3042,24.3245,79200.0
2011-03-21 13:00:00,35.9,35.93,35.88,35.9,95200.0,24.3245,24.3448,24.311,24.3245,95200.0
2011-03-21 13:10:00,35.9,35.92,35.89,35.91,29300.0,24.3245,24.3381,24.3177,24.3313,29300.0
2011-03-21 13:20:00,35.92,35.96,35.9,35.92,106800.0,24.3381,24.3652,24.3245,24.3381,106800.0
2011-03-21 13:30:00,35.92,35.94,35.9,35.91,65100.0,24.3381,24.3516,24.3245,24.3313,65100.0
2011-03-21 13:40:00,35.91,35.93,35.86,35.92,79900.0,24.3313,24.3448,24.2974,24.3381,79900.0
2011-03-21 13:50:00,35.92,35.95,35.87,35.95,66900.0,24.3381,24.3584,24.3042,24.3584,66900.0
2011-03-21 14:00:00,35.94,35.96,35.91,35.93,138400.0,24.3516,24.3652,24.3313,24.3448,138400.0
2011-03-21 14:10:00,35.94,35.96,35.92,35.96,61100.0,24.3516,24.3652,24.3381,24.3652,61100.0
2011-03-21 14:20:00,35.95,35.96,35.93,35.95,63900.0,24.3584,24.3652,24.3448,24.3584,63900.0
2011-03-21 14:30:00,35.94,35.97,35.94,35.96,65900.0,24.3516,24.3719,24.3516,24.3652,65900.0
2011-03-21 14:40:00,35.96,35.96,35.93,35.94,72100.0,24.3652,24.3652,24.3448,24.3516,72100.0
2011-03-21 14:50:00,35.94,35.95,35.88,35.89,96600.0,24.3516,24.3584,24.311,24.3177,96600.0
2011-03-21 15:00:00,35.89,35.95,35.88,35.95,75200.0,24.3177,24.3584,24.311,24.3584,75200.0
2011-03-21 15:10:00,35.94,35.97,35.9,35.91,139900.0,24.3516,24.3719,24.3245,24.3313,139900.0
2011-03-21 15:20:00,35.91,35.92,35.88,35.89,141300.0,24.3313,24.3381,24.311,24.3177,141300.0
2011-03-21 15:30:00,35.89,35.92,35.85,35.88,236100.0,24.3177,24.3381,24.2906,24.311,236100.0
2011-03-21 15:40:00,35.88,35.91,35.84,35.88,256800.0,24.311,24.3313,24.2839,24.311,256800.0
2011-03-21 15:50:00,35.88,35.94,35.87,35.89,588300.0,24.311,24.3516,24.3042,24.3177,588300.0
2011-03-22 09:30:00,36.24,36.25,36.01,36.04,302500.0,24.5549,24.5617,24.3991,24.4194,302500.0
2011-03-22 09:40:00,36.05,36.05,35.84,35.95,259400.0,24.4262,24.4262,24.2839,24.3584,259400.0
2011-03-22 09:50:00,35.95,35.96,35.88,35.92,310000.0,24.3584,24.3652,24.311,24.3381,310000.0
2011-03-22 10:00:00,35.92,35.97,35.89,35.92,110300.0,24.3381,24.3719,24.3177,24.3381,110300.0
2011-03-22 10:10:00,35.91,35.92,35.85,35.89,90800.0,24.3313,24.3381,24.2906,24.3177,90800.0
2011-03-22 10:20:00,35.88,35.92,35.88,35.9,148700.0,24.311,24.3381,24.311,24.3245,148700.0
2011-03-22 10:30:00,35.9,35.92,35.82,35.84,52200.0,24.3245,24.3381,24.2703,24.2839,52200.0
2011-03-22 10:40:00,35.84,35.85,35.75,35.79,146200.0,24.2839,24.2906,24.2229,24.25,146200.0
2011-03-22 10:50:00,35.79,35.82,35.78,35.81,97500.0,24.25,24.2703,24.2432,24.2635,97500.0
2011-03-22 11:00:00,35.8,35.82,35.77,35.77,125500.0,24.2568,24.2703,24.2364,24.2364,125500.0
2011-03-22 11:10:00,35.77,35.79,35.74,35.78,69800.0,24.2364,24.25,24.2161,24.2432,69800.0
2011-03-22 11:20:00,35.77,35.88,35.76,35.88,296800.0,24.2364,24.311,24.2297,24.311,296800.0
2011-03-22 11:30:00,35.88,36.02,35.87,36.0,277100.0,24.311,24.4058,24.3042,24.3923,277100.0
2011-03-22 11:40:00,35.99,36.0,35.95,36.0,66600.0,24.3855,24.3923,24.3584,24.3923,66600.0
2011-03-22 11:50:00,36.0,36.0,35.94,35.97,70400.0,24.3923,24.3923,24.3516,24.3719,70400.0
2011-03-22 12:00:00,35.96,35.99,35.94,35.96,34900.0,24.3652,24.3855,24.3516,24.3652,34900.0
2011-03-22 12:10:00,35.97,36.09,35.96,36.05,145900.0,24.3719,24.4533,24.3652,24.4262,145900.0
2011-03-22 12:20:00,36.04,36.11,35.99,36.06,157300.0,24.4194,24.4668,24.3855,24.4329,157300.0
2011-03-22 12:30:00,36.05,36.11,36.02,36.1,118800.0,24.4262,24.4668,24.4058,24.46,118800.0
2011-03-22 12:40:00,36.1,36.2,36.06,36.11,231200.0,24.46,24.5278,24.4329,24.4668,231200.0
2011-03-22 12:50:00,36.11,36.18,36.07,36.07,113500.0,24.4668,24.5142,24.4397,24.4397,113500.0
2011-03-22 13:00:00,36.07,36.08,35.97,35.99,98500.0,24.4397,24.4465,24.3719,24.3855,98500.0
2011-03-22 13:10:00,35.98,36.09,35.96,36.08,58300.0,24.3787,24.4533,24.3652,24.4465,58300.0
2011-03-22 13:20:00,36.08,36.13,36.03,36.04,148100.0,24.4465,24.4804,24.4126,24.4194,148100.0
2011-03-22 13:30:00,36.04,36.1,36.02,36.1,182400.0,24.4194,24.46,24.4058,24.46,182400.0
2011-03-22 13:40:00,36.1,36.11,36.03,36.03,67500.0,24.46,24.4668,24.4126,24.4126,67500.0
2011-03-22 13:50:00,36.04,36.07,36.01,36.01,146700.0,24.4194,24.4397,24.3991,24.3991,146700.0
2011-03-22 14:00:00,36.02,36.02,35.94,35.95,72300.0,24.4058,24.4058,24.3516,24.3584,72300.0
2011-03-22 14:10:00,35.95,36.04,35.94,35.99,71100.0,24.3584,24.4194,24.3516,24.3855,71100.0
2011-03-22 14:20:00,35.99,36.01,35.97,35.98,52400.0,24.3855,24.3991,24.3719,24.3787,52400.0
2011-03-22 14:30:00,35.98,36.01,35.97,35.98,58200.0,24.3787,24.3991,24.3719,24.3787,58200.0
2011-03-22 14:40:00,35.98,36.01,35.96,35.98,85900.0,24.3787,24.3991,24.3652,24.3787,85900.0
2011-03-22 14:50:00,35.99,36.02,35.94,36.0,170600.0,24.3855,24.4058,24.3516,24.3923,170600.0
2011-03-22 15:00:00,36.0,36.04,35.94,36.04,74500.0,24.3923,24.4194,24.3516,24.4194,74500.0
2011-03-22 15:10:00,36.05,36.06,36.03,36.05,93900.0,24.4262,24.4329,24.4126,24.4262,93900.0
2011-03-22 15:20:00,36.05,36.09,36.03,36.08,121100.0,24.4262,24.4533,24.4126,24.4465,121100.0
2011-03-22 15:30:00,36.07,36.08,36.03,36.04,96000.0,24.4397,24.4465,24.4126,24.4194,96000.0
2011-03-22 15:40:00,36.03,36.09,36.03,36.04,351300.0,24.4126,24.4533,24.4126,24.4194,351300.0
2011-03-22 15:50:00,36.04,36.07,36.0,36.02,445700.0,24.4194,24.4397,24.3923,24.4058,445700.0
2011-03-23 09:30:00,36.02,36.15,35.93,35.96,148000.0,24.4058,24.4939,24.3448,24.3652,148000.0
2011-03-23 09:40:00,35.96,36.07,35.92,36.04,63200.0,24.3652,24.4397,24.3381,24.4194,63200.0
2011-03-23 09:50:00,36.04,36.11,35.99,36.11,87700.0,24.4194,24.4668,24.3855,24.4668,87700.0
2011-03-23 10:00:00,36.1,36.11,35.98,35.98,75300.0,24.46,24.4668,24.3787,24.3787,75300.0
2011-03-23 10:10:00,35.97,35.99,35.91,35.96,62800.0,24.3719,24.3855,24.3313,24.3652,62800.0
2011-03-23 10:20:00,35.95,36.01,35.94,36.01,66400.0,24.3584,24.3991,24.3516,24.3991,66400.0
2011-03-23 10:30:00,36.02,36.07,36.0,36.02,65500.0,24.4058,24.4397,24.3923,24.4058,65500.0
2011-03-23 10:40:00,36.01,36.05,35.99,36.02,63200.0,24.3991,24.4262,24.3855,24.4058,63200.0
2011-03-23 10:50:00,36.02,36.09,36.0,36.08,98000.0,24.4058,24.4533,24.3923,24.4465,98000.0
2011-03-23 11:00:00,36.09,36.1,36.04,36.07,91900.0,24.4533,24.46,24.4194,24.4397,91900.0
2011-03-23 11:10:00,36.07,36.14,36.07,36.1,95400.0,24.4397,24.4871,24.4397,24.46,95400.0
2011-03-23 11:20:00,36.1,36.14,36.05,36.05,83400.0,24.46,24.4871,24.4262,24.4262,83400.0
2011-03-23 11:30:00,36.05,36.18,36.05,36.16,178300.0,24.4262,24.5142,24.4262,24.5007,178300.0
2011-03-23 11:40:00,36.16,36.16,36.06,36.07,76300.0,24.5007,24.5007,24.4329,24.4397,76300.0
2011-03-23 11:50:00,36.06,36.09,36.05,36.08,53500.0,24.4329,24.4533,24.4262,24.4465,53500.0
2011-03-23 12:00:00,36.08,36.09,36.0,36.0,119700.0,24.4465,24.4533,24.3923,24.3923,119700.0
2011-03-23 12:10:00,36.0,36.02,35.96,35.98,73600.0,24.3923,24.4058,24.3652,24.3787,73600.0
2011-03-23 12:20:00,35.98,36.1,35.98,36.05,154300.0,24.3787,24.46,24.3787,24.4262,154300.0
2011-03-23 12:30:00,36.05,36.12,36.05,36.11,179500.0,24.4262,24.4736,24.4262,24.4668,179500.0
2011-03-23 12:40:00,36.11,36.14,36.07,36.07,85700.0,24.4668,24.4871,24.4397,24.4397,85700.0
2011-03-23 12:50:00,36.08,36.1,36.04,36.08,127000.0,24.4465,24.46,24.4194,24.4465,127000.0
2011-03-23 13:00:00,36.08,36.1,36.03,36.04,282300.0,24.4465,24.46,24.4126,24.4194,282300.0
2011-03-23 13:10:00,36.04,36.09,36.04,36.08,41800.0,24.4194,24.4533,24.4194,24.4465,41800.0
2011-03-23 13:20:00,36.07,36.09,36.05,36.09,29800.0,24.4397,24.4533,24.4262,24.4533,29800.0
2011-03-23 13:30:00,36.09,36.13,36.08,36.12,61700.0,24.4533,24.4804,24.4465,24.4736,61700.0
2011-03-23 13:40:00,36.11,36.15,36.11,36.14,49500.0,24.4668,24.4939,24.4668,24.4871,49500.0
2011-03-23 13:50:00,36.14,36.18,36.14,36.18,98900.0,24.4871,24.5142,24.4871,24.5142,98900.0
2011-03-23 14:00:00,36.17,36.18,36.13,36.16,51400.0,24.5075,24.5142,24.4804,24.5007,51400.0
2011-03-23 14:10:00,36.16,36.19,36.14,36.15,49600.0,24.5007,24.521,24.4871,24.4939,49600.0
2011-03-23 14:20:00,36.16,36.17,36.12,36.15,50200.0,24.5007,24.5075,24.4736,24.4939,50200.0
2011-03-23 14:30:00,36.16,36.16,36.12,36.12,60300.0,24.5007,24.5007,24.4736,24.4736,60300.0
2011-03-23 14:40:00,36.12,36.14,36.09,36.11,81200.0,24.4736,24.4871,24.4533,24.4668,81200.0
2011-03-23 14:50:00,36.12,36.21,36.11,36.17,120500.0,24.4736,24.5346,24.4668,24.5075,120500.0
2011-03-23 15:00:00,36.17,36.18,36.14,36.17,83700.0,24.5075,24.5142,24.4871,24.5075,83700.0
2011-03-23 15:10:00,36.17,36.25,36.16,36.23,112200.0,24.5075,24.5617,24.5007,24.5481,112200.0
2011-03-23 15:20:00,36.22,36.27,36.2,36.25,118000.0,24.5413,24.5752,24.5278,24.5617,118000.0
2011-03-23 15:30:00,36.24,36.25,36.19,36.2,154600.0,24.5549,24.5617,24.521,24.5278,154600.0
2011-03-23 15:40:00,36.2,36.2,36.14,36.15,151400.0,24.5278,24.5278,24.4871,24.4939,151400.0
2011-03-23 15:50:00,36.14,36.19,36.11,36.12,365000.0,24.4871,24.521,24.4668,24.4736,365000.0
2011-03-24 09:30:00,36.11,36.22,35.85,35.87,337900.0,24.4668,24.5413,24.2906,24.3042,337900.0
2011-03-24 09:40:00,35.87,36.05,35.79,35.97,231000.0,24.3042,24.4262,24.25,24.3719,231000.0
2011-03-24 09:50:00,35.97,36.04,35.94,35.96,85600.0,24.3719,24.4194,24.3516,24.3652,85600.0
2011-03-24 10:00:00,35.97,36.07,35.96,36.01,102900.0,24.3719,24.4397,24.3652,24.3991,102900.0
2011-03-24 10:10:00,36.01,36.06,35.97,36.05,93700.0,24.3991,24.4329,24.3719,24.4262,93700.0
2011-03-24 10:20:00,36.05,36.15,36.05,36.15,108800.0,24.4262,24.4939,24.4262,24.4939,108800.0
2011-03-24 10:30:00,36.15,36.19,36.14,36.18,119100.0,24.4939,24.521,24.4871,24.5142,119100.0
2011-03-24 10:40:00,36.18,36.2,36.14,36.19,74300.0,24.5142,24.5278,24.4871,24.521,74300.0
2011-03-24 10:50:00,36.19,36.34,36.19,36.31,69900.0,24.521,24.6226,24.521,24.6023,69900.0
2011-03-24 11:00:00,36.31,36.37,36.27,36.27,106100.0,24.6023,24.643,24.5752,24.5752,106100.0
2011-03-24 11:10:00,36.27,36.28,36.23,36.25,45800.0,24.5752,24.582,24.5481,24.5617,45800.0
2011-03-24 11:20:00,36.26,36.32,36.25,36.29,33400.0,24.5684,24.6091,24.5617,24.5888,33400.0
2011-03-24 11:30:00,36.28,36.32,36.28,36.3,32200.0,24.582,24.6091,24.582,24.5955,32200.0
2011-03-24 11:40:00,36.31,36.33,36.26,36.27,41500.0,24.6023,24.6159,24.5684,24.5752,41500.0
2011-03-24 11:50:00,36.27,36.3,36.24,36.3,122000.0,24.5752,24.5955,24.5549,24.5955,122000.0
2011-03-24 12:00:00,36.3,36.31,36.25,36.27,129800.0,24.5955,24.6023,24.5617,24.5752,129800.0
2011-03-24 12:10:00,36.27,36.27,36.24,36.27,33300.0,24.5752,24.5752,24.5549,24.5752,33300.0
2011-03-24 12:20:00,36.26,36.28,36.22,36.24,44700.0,24.5684,24.582,24.5413,24.5549,44700.0
2011-03-24 12:30:00,36.24,36.25,36.2,36.23,69100.0,24.5549,24.5617,24.5278,24.5481,69100.0
2011-03-24 12:40:00,36.23,36.24,36.21,36.21,47900.0,24.5481,24.5549,24.5346,24.5346,47900.0
2011-03-24 12:50:00,36.21,36.23,36.14,36.14,129900.0,24.5346,24.5481,24.4871,24.4871,129900.0
2011-03-24 13:00:00,36.14,36.15,36.11,36.12,67300.0,24.4871,24.4939,24.4668,24.4736,67300.0
2011-03-24 13:10:00,36.13,36.13,36.04,36.12,144200.0,24.4804,24.4804,24.4194,24.4736,144200.0
2011-03-24 13:20:00,36.11,36.11,36.07,36.07,56100.0,24.4668,24.4668,24.4397,24.4397,56100.0
2011-03-24 13:30:00,36.08,36.09,36.06,36.07,50300.0,24.4465,24.4533,24.4329,24.4397,50300.0
2011-03-24 13:40:00,36.07,36.07,35.95,35.96,202500.0,24.4397,24.4397,24.3584,24.3652,202500.0
2011-03-24 13:50:00,35.95,35.97,35.93,35.96,121000.0,24.3584,24.3719,24.3448,24.3652,121000.0
2011-03-24 14:00:00,35.96,36.04,35.95,36.02,129600.0,24.3652,24.4194,24.3584,24.4058,129600.0
2011-03-24 14:10:00,36.02,36.05,36.01,36.03,58000.0,24.4058,24.4262,24.3991,24.4126,58000.0
2011-03-24 14:20:00,36.03,36.09,36.03,36.07,75200.0,24.4126,24.4533,24.4126,24.4397,75200.0
2011-03-24 14:30:00,36.06,36.12,36.05,36.07,90000.0,24.4329,24.4736,24.4262,24.4397,90000.0
2011-03-24 14:40:00,36.08,36.12,36.08,36.1,93300.0,24.4465,24.4736,24.4465,24.46,93300.0
2011-03-24 14:50:00,36.1,36.11,36.09,36.1,63600.0,24.46,24.4668,24.4533,24.46,63600.0
2011-03-24 15:00:00,36.1,36.11,36.07,36.09,50300.0,24.46,24.4668,24.4397,24.4533,50300.0
2011-03-24 15:10:00,36.1,36.13,36.08,36.09,61100.0,24.46,24.4804,24.4465,24.4533,61100.0
2011-03-24 15:20:00,36.09,36.12,36.07,36.11,145500.0,24.4533,24.4736,24.4397,24.4668,145500.0
2011-03-24 15:30:00,36.11,36.11,36.03,36.04,154500.0,24.4668,24.4668,24.4126,24.4194,154500.0
2011-03-24 15:40:00,36.05,36.05,36.0,36.02,203300.0,24.4262,24.4262,24.3923,24.4058,203300.0
2011-03-24 15:50:00,36.03,36.08,36.02,36.07,288800.0,24.4126,24.4465,24.4058,24.4397,288800.0
2011-03-25 09:30:00,35.59,35.75,35.26,35.38,618600.0,24.1145,24.2229,23.8909,23.9722,618600.0
2011-03-25 09:40:00,35.38,35.51,35.22,35.46,362500.0,23.9722,24.0603,23.8638,24.0264,362500.0
2011-03-25 09:50:00,35.46,35.47,35.31,35.38,239100.0,24.0264,24.0332,23.9248,23.9722,239100.0
2011-03-25 10:00:00,35.39,35.4,35.33,35.39,232800.0,23.979,23.9857,23.9383,23.979,232800.0
2011-03-25 10:10:00,35.39,35.41,35.26,35.3,361100.0,23.979,23.9925,23.8909,23.918,361100.0
2011-03-25 10:20:00,35.29,35.43,35.29,35.42,225200.0,23.9112,24.0061,23.9112,23.9993,225200.0
2011-03-25 10:30:00,35.41,35.43,35.12,35.19,579500.0,23.9925,24.0061,23.796,23.8435,579500.0
2011-03-25 10:40:00,35.19,35.35,35.19,35.3,221400.0,23.8435,23.9519,23.8435,23.918,221400.0
2011-03-25 10:50:00,35.3,35.33,35.22,35.3,364300.0,23.918,23.9383,23.8638,23.918,364300.0
2011-03-25 11:00:00,35.3,35.32,35.23,35.26,160300.0,23.918,23.9315,23.8706,23.8909,160300.0
2011-03-25 11:10:00,35.27,35.27,35.16,35.19,194600.0,23.8977,23.8977,23.8231,23.8435,194600.0
2011-03-25 11:20:00,35.19,35.23,35.18,35.23,161200.0,23.8435,23.8706,23.8367,23.8706,161200.0
2011-03-25 11:30:00,35.23,35.31,35.22,35.3,177600.0,23.8706,23.9248,23.8638,23.918,177600.0
2011-03-25 11:40:00,35.3,35.31,35.27,35.3,112600.0,23.918,23.9248,23.8977,23.918,112600.0
2011-03-25 11:50:00,35.3,35.3,35.28,35.29,56600.0,23.918,23.918,23.9044,23.9112,56600.0
2011-03-25 12:00:00,35.3,35.3,35.2,35.2,137700.0,23.918,23.918,23.8502,23.8502,137700.0
2011-03-25 12:10:00,35.2,35.3,35.16,35.3,112400.0,23.8502,23.918,23.8231,23.918,112400.0
2011-03-25 12:20:00,35.29,35.3,35.27,35.3,102900.0,23.9112,23.918,23.8977,23.918,102900.0
2011-03-25 12:30:00,35.3,35.36,35.3,35.31,116400.0,23.918,23.9586,23.918,23.9248,116400.0
2011-03-25 12:40:00,35.31,35.39,35.3,35.36,167400.0,23.9248,23.979,23.918,23.9586,167400.0
2011-03-25 12:50:00,35.36,35.42,35.35,35.42,133100.0,23.9586,23.9993,23.9519,23.9993,133100.0
2011-03-25 13:00:00,35.42,35.43,35.37,35.39,217100.0,23.9993,24.0061,23.9654,23.979,217100.0
2011-03-25 13:10:00,35.4,35.4,35.34,35.35,187700.0,23.9857,23.9857,23.9451,23.9519,187700.0
2011-03-25 13:20:00,35.35,35.4,35.34,35.38,167900.0,23.9519,23.9857,23.9451,23.9722,167900.0
2011-03-25 13:30:00,35.37,35.43,35.35,35.43,82600.0,23.9654,24.0061,23.9519,24.0061,82600.0
2011-03-25 13:40:00,35.43,35.48,35.42,35.48,74500.0,24.0061,24.0399,23.9993,24.0399,74500.0
2011-03-25 13:50:00,35.48,35.5,35.44,35.44,109900.0,24.0399,24.0535,24.0128,24.0128,109900.0
2011-03-25 14:00:00,35.44,35.45,35.4,35.4,58300.0,24.0128,24.0196,23.9857,23.9857,58300.0
2011-03-25 14:10:00,35.41,35.44,35.4,35.43,84000.0,23.9925,24.0128,23.9857,24.0061,84000.0
2011-03-25 14:20:00,35.43,35.44,35.38,35.4,74300.0,24.0061,24.0128,23.9722,23.9857,74300.0
2011-03-25 14:30:00,35.39,35.41,35.37,35.4,112400.0,23.979,23.9925,23.9654,23.9857,112400.0
2011-03-25 14:40:00,35.4,35.45,35.4,35.43,80600.0,23.9857,24.0196,23.9857,24.0061,80600.0
2011-03-25 14:50:00,35.44,35.45,35.39,35.4,91000.0,24.0128,24.0196,23.979,23.9857,91000.0
2011-03-25 15:00:00,35.4,35.41,35.38,35.39,108200.0,23.9857,23.9925,23.9722,23.979,108200.0
2011-03-25 15:10:00,35.38,35.46,35.38,35.45,143400.0,23.9722,24.0264,23.9722,24.0196,143400.0
2011-03-25 15:20:00,35.46,35.47,35.43,35.44,113600.0,24.0264,24.0332,24.0061,24.0128,113600.0
2011-03-25 15:30:00,35.44,35.44,35.39,35.39,189000.0,24.0128,24.0128,23.979,23.979,189000.0
2011-03-25 15:40:00,35.4,35.4,35.31,35.31,284100.0,23.9857,23.9857,23.9248,23.9248,284100.0
2011-03-25 15:50:00,35.31,35.32,35.22,35.31,491300.0,23.9248,23.9315,23.8638,23.9248,491300.0
2011-03-28 09:30:00,35.43,35.74,35.3,35.72,212000.0,24.0061,24.2161,23.918,24.2026,212000.0
2011-03-28 09:40:00,35.73,35.74,35.6,35.68,112400.0,24.2093,24.2161,24.1213,24.1755,112400.0
2011-03-28 09:50:00,35.68,35.72,35.55,35.63,145900.0,24.1755,24.2026,24.0874,24.1416,145900.0
2011-03-28 10:00:00,35.64,35.69,35.6,35.69,51000.0,24.1484,24.1822,24.1213,24.1822,51000.0
2011-03-28 10:10:00,35.69,35.77,35.61,35.77,107900.0,24.1822,24.2364,24.128,24.2364,107900.0
2011-03-28 10:20:00,35.77,35.8,35.74,35.76,83700.0,24.2364,24.2568,24.2161,24.2297,83700.0
2011-03-28 10:30:00,35.75,35.77,35.7,35.72,132900.0,24.2229,24.2364,24.189,24.2026,132900.0
2011-03-28 10:40:00,35.72,35.76,35.69,35.7,67000.0,24.2026,24.2297,24.1822,24.189,67000.0
2011-03-28 10:50:00,35.69,35.7,35.61,35.62,97100.0,24.1822,24.189,24.128,24.1348,97100.0
2011-03-28 11:00:00,35.62,35.65,35.59,35.59,65000.0,24.1348,24.1551,24.1145,24.1145,65000.0
2011-03-28 11:10:00,35.59,35.6,35.53,35.6,52800.0,24.1145,24.1213,24.0738,24.1213,52800.0
2011-03-28 11:20:00,35.6,35.6,35.59,35.6,17500.0,24.1213,24.1213,24.1145,24.1213,17500.0
2011-03-28 11:30:00,35.59,35.6,35.5,35.52,71900.0,24.1145,24.1213,24.0535,24.067,71900.0
2011-03-28 11:40:00,35.53,35.54,35.49,35.5,39200.0,24.0738,24.0806,24.0467,24.0535,39200.0
2011-03-28 11:50:00,35.5,35.52,35.48,35.51,25900.0,24.0535,24.067,24.0399,24.0603,25900.0
2011-03-28 12:00:00,35.5,35.52,35.43,35.43,61600.0,24.0535,24.067,24.0061,24.0061,61600.0
2011-03-28 12:10:00,35.43,35.44,35.3,35.31,138200.0,24.0061,24.0128,23.918,23.9248,138200.0
2011-03-28 12:20:00,35.31,35.42,35.29,35.42,72400.0,23.9248,23.9993,23.9112,23.9993,72400.0
2011-03-28 12:30:00,35.42,35.47,35.42,35.47,29900.0,23.9993,24.0332,23.9993,24.0332,29900.0
2011-03-28 12:40:00,35.47,35.47,35.35,35.36,72600.0,24.0332,24.0332,23.9519,23.9586,72600.0
2011-03-28 12:50:00,35.36,35.37,35.33,35.36,59800.0,23.9586,23.9654,23.9383,23.9586,59800.0
2011-03-28 13:00:00,35.36,35.39,35.36,35.39,36100.0,23.9586,23.979,23.9586,23.979,36100.0
2011-03-28 13:10:00,35.39,35.44,35.39,35.4,118000.0,23.979,24.0128,23.979,23.9857,118000.0
2011-03-28 13:20:00,35.4,35.48,35.39,35.42,144500.0,23.9857,24.0399,23.979,23.9993,144500.0
2011-03-28 13:30:00,35.43,35.46,35.43,35.45,25800.0,24.0061,24.0264,24.0061,24.0196,25800.0
2011-03-28 13:40:00,35.45,35.46,35.4,35.4,54300.0,24.0196,24.0264,23.9857,23.9857,54300.0
2011-03-28 13:50:00,35.4,35.43,35.39,35.43,20800.0,23.9857,24.0061,23.979,24.0061,20800.0
2011-03-28 14:00:00,35.42,35.42,35.39,35.4,32100.0,23.9993,23.9993,23.979,23.9857,32100.0
2011-03-28 14:10:00,35.4,35.41,35.39,35.41,24100.0,23.9857,23.9925,23.979,23.9925,24100.0
2011-03-28 14:20:00,35.41,35.48,35.4,35.47,52200.0,23.9925,24.0399,23.9857,24.0332,52200.0
2011-03-28 14:30:00,35.47,35.5,35.47,35.49,44600.0,24.0332,24.0535,24.0332,24.0467,44600.0
2011-03-28 14:40:00,35.49,35.5,35.45,35.45,73900.0,24.0467,24.0535,24.0196,24.0196,73900.0
2011-03-28 14:50:00,35.45,35.45,35.39,35.41,79500.0,24.0196,24.0196,23.979,23.9925,79500.0
2011-03-28 15:00:00,35.42,35.45,35.39,35.41,63700.0,23.9993,24.0196,23.979,23.9925,63700.0
2011-03-28 15:10:00,35.42,35.45,35.41,35.43,27800.0,23.9993,24.0196,23.9925,24.0061,27800.0
2011-03-28 15:20:00,35.43,35.44,35.41,35.43,108700.0,24.0061,24.0128,23.9925,24.0061,108700.0
2011-03-28 15:30:00,35.42,35.43,35.37,35.38,51700.0,23.9993,24.0061,23.9654,23.9722,51700.0
2011-03-28 15:40:00,35.38,35.38,35.32,35.32,150000.0,23.9722,23.9722,23.9315,23.9315,150000.0
2011-03-28 15:50:00,35.33,35.34,35.32,35.33,247100.0,23.9383,23.9451,23.9315,23.9383,247100.0
2011-03-29 09:30:00,35.23,35.43,35.22,35.43,160800.0,23.8706,24.0061,23.8638,24.0061,160800.0
2011-03-29 09:40:00,35.4,35.41,35.3,35.37,103700.0,23.9857,23.9925,23.918,23.9654,103700.0
2011-03-29 09:50:00,35.36,35.53,35.36,35.44,135200.0,23.9586,24.0738,23.9586,24.0128,135200.0
2011-03-29 10:00:00,35.43,35.54,35.41,35.52,82100.0,24.0061,24.0806,23.9925,24.067,82100.0
2011-03-29 10:10:00,35.53,35.62,35.53,35.57,90200.0,24.0738,24.1348,24.0738,24.1009,90200.0
2011-03-29 10:20:00,35.57,35.57,35.41,35.42,116300.0,24.1009,24.1009,23.9925,23.9993,116300.0
2011-03-29 10:30:00,35.41,35.5,35.4,35.42,49700.0,23.9925,24.0535,23.9857,23.9993,49700.0
2011-03-29 10:40:00,35.41,35.52,35.41,35.44,45100.0,23.9925,24.067,23.9925,24.0128,45100.0
2011-03-29 10:50:00,35.44,35.47,35.42,35.46,27000.0,24.0128,24.0332,23.9993,24.0264,27000.0
2011-03-29 11:00:00,35.47,35.52,35.41,35.5,84800.0,24.0332,24.067,23.9925,24.0535,84800.0
2011-03-29 11:10:00,35.49,35.5,35.43,35.43,22700.0,24.0467,24.0535,24.0061,24.0061,22700.0
2011-03-29 11:20:00,35.44,35.54,35.43,35.54,52900.0,24.0128,24.0806,24.0061,24.0806,52900.0
2011-03-29 11:30:00,35.53,35.6,35.52,35.57,47600.0,24.0738,24.1213,24.067,24.1009,47600.0
2011-03-29 11:40:00,35.57,35.58,35.55,35.57,33300.0,24.1009,24.1077,24.0874,24.1009,33300.0
2011-03-29 11:50:00,35.57,35.58,35.53,35.54,31400.0,24.1009,24.1077,24.0738,24.0806,31400.0
2011-03-29 12:00:00,35.53,35.6,35.53,35.57,75200.0,24.0738,24.1213,24.0738,24.1009,75200.0
2011-03-29 12:10:00,35.58,35.61,35.57,35.61,22300.0,24.1077,24.128,24.1009,24.128,22300.0
2011-03-29 12:20:00,35.61,35.61,35.54,35.55,36200.0,24.128,24.128,24.0806,24.0874,36200.0
2011-03-29 12:30:00,35.55,35.57,35.54,35.55,39800.0,24.0874,24.1009,24.0806,24.0874,39800.0
2011-03-29 12:40:00,35.56,35.56,35.53,35.54,45200.0,24.0941,24.0941,24.0738,24.0806,45200.0
2011-03-29 12:50:00,35.53,35.55,35.52,35.53,53500.0,24.0738,24.0874,24.067,24.0738,53500.0
2011-03-29 13:00:00,35.53,35.54,35.51,35.53,39200.0,24.0738,24.0806,24.0603,24.0738,39200.0
2011-03-29 13:10:00,35.54,35.59,35.51,35.59,97600.0,24.0806,24.1145,24.0603,24.1145,97600.0
2011-03-29 13:20:00,35.59,35.6,35.56,35.59,56600.0,24.1145,24.1213,24.0941,24.1145,56600.0
2011-03-29 13:30:00,35.59,35.6,35.56,35.58,69300.0,24.1145,24.1213,24.0941,24.1077,69300.0
2011-03-29 13:40:00,35.57,35.58,35.54,35.58,31200.0,24.1009,24.1077,24.0806,24.1077,31200.0
2011-03-29 13:50:00,35.58,35.59,35.56,35.58,39100.0,24.1077,24.1145,24.0941,24.1077,39100.0
2011-03-29 14:00:00,35.58,35.6,35.57,35.6,61500.0,24.1077,24.1213,24.1009,24.1213,61500.0
2011-03-29 14:10:00,35.6,35.6,35.58,35.6,32900.0,24.1213,24.1213,24.1077,24.1213,32900.0
2011-03-29 14:20:00,35.59,35.6,35.57,35.6,87700.0,24.1145,24.1213,24.1009,24.1213,87700.0
2011-03-29 14:30:00,35.6,35.6,35.57,35.59,58600.0,24.1213,24.1213,24.1009,24.1145,58600.0
2011-03-29 14:40:00,35.58,35.6,35.58,35.6,82500.0,24.1077,24.1213,24.1077,24.1213,82500.0
2011-03-29 14:50:00,35.6,35.62,35.58,35.61,170400.0,24.1213,24.1348,24.1077,24.128,170400.0
2011-03-29 15:00:00,35.61,35.62,35.6,35.62,62700.0,24.128,24.1348,24.1213,24.1348,62700.0
2011-03-29 15:10:00,35.62,35.67,35.61,35.62,65000.0,24.1348,24.1687,24.128,24.1348,65000.0
2011-03-29 15:20:00,35.62,35.68,35.62,35.65,70900.0,24.1348,24.1755,24.1348,24.1551,70900.0
2011-03-29 15:30:00,35.65,35.67,35.62,35.63,76900.0,24.1551,24.1687,24.1348,24.1416,76900.0
2011-03-29 15:40:00,35.63,35.66,35.62,35.65,74200.0,24.1416,24.1619,24.1348,24.1551,74200.0
2011-03-29 15:50:00,35.65,35.72,35.63,35.72,341600.0,24.1551,24.2026,24.1416,24.2026,341600.0
2011-03-30 09:30:00,35.96,36.06,35.86,36.06,190900.0,24.3652,24.4329,24.2974,24.4329,190900.0
2011-03-30 09:40:00,36.06,36.12,35.99,36.05,169800.0,24.4329,24.4736,24.3855,24.4262,169800.0
2011-03-30 09:50:00,36.06,36.12,35.98,36.01,94600.0,24.4329,24.4736,24.3787,24.3991,94600.0
2011-03-30 10:00:00,36.01,36.07,35.87,35.89,56400.0,24.3991,24.4397,24.3042,24.3177,56400.0
2011-03-30 10:10:00,35.88,35.89,35.82,35.84,72800.0,24.311,24.3177,24.2703,24.2839,72800.0
2011-03-30 10:20:00,35.84,35.9,35.84,35.85,70400.0,24.2839,24.3245,24.2839,24.2906,70400.0
2011-03-30 10:30:00,35.85,35.92,35.84,35.85,74000.0,24.2906,24.3381,24.2839,24.2906,74000.0
2011-03-30 10:40:00,35.84,35.87,35.8,35.83,111100.0,24.2839,24.3042,24.2568,24.2771,111100.0
2011-03-30 10:50:00,35.83,35.86,35.81,35.85,68600.0,24.2771,24.2974,24.2635,24.2906,68600.0
2011-03-30 11:00:00,35.85,35.85,35.75,35.75,100200.0,24.2906,24.2906,24.2229,24.2229,100200.0
2011-03-30 11:10:00,35.76,35.77,35.74,35.74,56500.0,24.2297,24.2364,24.2161,24.2161,56500.0
2011-03-30 11:20:00,35.75,35.75,35.7,35.74,41900.0,24.2229,24.2229,24.189,24.2161,41900.0
2011-03-30 11:30:00,35.75,35.87,35.75,35.87,104200.0,24.2229,24.3042,24.2229,24.3042,104200.0
2011-03-30 11:40:00,35.87,35.92,35.85,35.89,39000.0,24.3042,24.3381,24.2906,24.3177,39000.0
2011-03-30 11:50:00,35.89,35.95,35.87,35.9,57100.0,24.3177,24.3584,24.3042,24.3245,57100.0
2011-03-30 12:00:00,35.89,35.94,35.85,35.89,52700.0,24.3177,24.3516,24.2906,24.3177,52700.0
2011-03-30 12:10:00,35.89,35.95,35.85,35.91,56200.0,24.3177,24.3584,24.2906,24.3313,56200.0
2011-03-30 12:20:00,35.92,35.94,35.88,35.88,40500.0,24.3381,24.3516,24.311,24.311,40500.0
2011-03-30 12:30:00,35.88,35.88,35.83,35.84,38300.0,24.311,24.311,24.2771,24.2839,38300.0
2011-03-30 12:40:00,35.86,35.87,35.81,35.81,52000.0,24.2974,24.3042,24.2635,24.2635,52000.0
2011-03-30 12:50:00,35.82,35.86,35.79,35.83,53500.0,24.2703,24.2974,24.25,24.2771,53500.0
2011-03-30 13:00:00,35.83,35.95,35.83,35.91,58900.0,24.2771,24.3584,24.2771,24.3313,58900.0
2011-03-30 13:10:00,35.91,35.92,35.86,35.86,39700.0,24.3313,24.3381,24.2974,24.2974,39700.0
2011-03-30 13:20:00,35.87,35.87,35.85,35.87,42500.0,24.3042,24.3042,24.2906,24.3042,42500.0
2011-03-30 13:30:00,35.88,35.88,35.86,35.87,31600.0,24.311,24.311,24.2974,24.3042,31600.0
2011-03-30 13:40:00,35.87,35.88,35.82,35.83,73800.0,24.3042,24.311,24.2703,24.2771,73800.0
2011-03-30 13:50:00,35.84,35.88,35.81,35.87,53500.0,24.2839,24.311,24.2635,24.3042,53500.0
2011-03-30 14:00:00,35.87,35.93,35.85,35.93,97000.0,24.3042,24.3448,24.2906,24.3448,97000.0
2011-03-30 14:10:00,35.93,35.98,35.87,35.89,91800.0,24.3448,24.3787,24.3042,24.3177,91800.0
2011-03-30 14:20:00,35.89,35.94,35.85,35.89,253800.0,24.3177,24.3516,24.2906,24.3177,253800.0
2011-03-30 14:30:00,35.89,35.91,35.87,35.88,54600.0,24.3177,24.3313,24.3042,24.311,54600.0
2011-03-30 14:40:00,35.89,35.9,35.86,35.88,53600.0,24.3177,24.3245,24.2974,24.311,53600.0
2011-03-30 14:50:00,35.88,35.97,35.87,35.97,96600.0,24.311,24.3719,24.3042,24.3719,96600.0
2011-03-30 15:00:00,35.95,35.96,35.87,35.89,122000.0,24.3584,24.3652,24.3042,24.3177,122000.0
2011-03-30 15:10:00,35.89,35.96,35.88,35.96,81100.0,24.3177,24.3652,24.311,24.3652,81100.0
2011-03-30 15:20:00,35.97,35.98,35.9,35.95,114900.0,24.3719,24.3787,24.3245,24.3584,114900.0
2011-03-30 15:30:00,35.95,36.0,35.93,35.95,76300.0,24.3584,24.3923,24.3448,24.3584,76300.0
2011-03-30 15:40:00,35.95,35.96,35.87,35.87,174700.0,24.3584,24.3652,24.3042,24.3042,174700.0
2011-03-30 15:50:00,35.87,35.94,35.87,35.93,267800.0,24.3042,24.3516,24.3042,24.3448,267800.0
2011-03-31 09:30:00,36.02,36.19,35.98,36.09,246000.0,24.4058,24.521,24.3787,24.4533,246000.0
2011-03-31 09:40:00,36.08,36.12,35.95,35.95,116700.0,24.4465,24.4736,24.3584,24.3584,116700.0
2011-03-31 09:50:00,35.95,36.06,35.9,35.98,246400.0,24.3584,24.4329,24.3245,24.3787,246400.0
2011-03-31 10:00:00,35.96,35.99,35.9,35.95,101400.0,24.3652,24.3855,24.3245,24.3584,101400.0
2011-03-31 10:10:00,35.94,35.99,35.9,35.97,154200.0,24.3516,24.3855,24.3245,24.3719,154200.0
2011-03-31 10:20:00,35.96,36.11,35.95,36.08,167200.0,24.3652,24.4668,24.3584,24.4465,167200.0
2011-03-31 10:30:00,36.07,36.22,36.07,36.17,151700.0,24.4397,24.5413,24.4397,24.5075,151700.0
2011-03-31 10:40:00,36.16,36.18,36.08,36.1,140300.0,24.5007,24.5142,24.4465,24.46,140300.0
2011-03-31 10:50:00,36.1,36.15,36.06,36.13,71900.0,24.46,24.4939,24.4329,24.4804,71900.0
2011-03-31 11:00:00,36.13,36.26,36.13,36.2,216200.0,24.4804,24.5684,24.4804,24.5278,216200.0
2011-03-31 11:10:00,36.2,36.23,36.12,36.13,83700.0,24.5278,24.5481,24.4736,24.4804,83700.0
2011-03-31 11:20:00,36.14,36.15,36.11,36.13,60500.0,24.4871,24.4939,24.4668,24.4804,60500.0
2011-03-31 11:30:00,36.14,36.15,36.08,36.11,77400.0,24.4871,24.4939,24.4465,24.4668,77400.0
2011-03-31 11:40:00,36.12,36.18,36.07,36.18,272800.0,24.4736,24.5142,24.4397,24.5142,272800.0
2011-03-31 11:50:00,36.18,36.2,36.17,36.18,102900.0,24.5142,24.5278,24.5075,24.5142,102900.0
2011-03-31 12:00:00,36.17,36.26,36.17,36.25,93000.0,24.5075,24.5684,24.5075,24.5617,93000.0
2011-03-31 12:10:00,36.25,36.3,36.24,36.3,170100.0,24.5617,24.5955,24.5549,24.5955,170100.0
2011-03-31 12:20:00,36.3,36.41,36.26,36.38,220400.0,24.5955,24.6701,24.5684,24.6498,220400.0
2011-03-31 12:30:00,36.38,36.42,36.36,36.42,88600.0,24.6498,24.6769,24.6362,24.6769,88600.0
2011-03-31 12:40:00,36.42,36.52,36.4,36.5,192200.0,24.6769,24.7446,24.6633,24.7311,192200.0
2011-03-31 12:50:00,36.5,36.54,36.46,36.5,111500.0,24.7311,24.7582,24.704,24.7311,111500.0
2011-03-31 13:00:00,36.5,36.51,36.46,36.5,195200.0,24.7311,24.7378,24.704,24.7311,195200.0
2011-03-31 13:10:00,36.5,36.56,36.49,36.54,137200.0,24.7311,24.7717,24.7243,24.7582,137200.0
2011-03-31 13:20:00,36.54,36.55,36.46,36.48,136100.0,24.7582,24.7649,24.704,24.7175,136100.0
2011-03-31 13:30:00,36.48,36.5,36.45,36.49,86600.0,24.7175,24.7311,24.6972,24.7243,86600.0
2011-03-31 13:40:00,36.5,36.5,36.45,36.47,107400.0,24.7311,24.7311,24.6972,24.7107,107400.0
2011-03-31 13:50:00,36.48,36.48,36.35,36.36,136400.0,24.7175,24.7175,24.6294,24.6362,136400.0
2011-03-31 14:00:00,36.35,36.37,36.3,36.31,114400.0,24.6294,24.643,24.5955,24.6023,114400.0
2011-03-31 14:10:00,36.31,36.33,36.27,36.28,81500.0,24.6023,24.6159,24.5752,24.582,81500.0
2011-03-31 14:20:00,36.29,36.29,36.22,36.26,100500.0,24.5888,24.5888,24.5413,24.5684,100500.0
2011-03-31 14:30:00,36.25,36.26,36.2,36.25,95600.0,24.5617,24.5684,24.5278,24.5617,95600.0
2011-03-31 14:40:00,36.25,36.26,36.23,36.25,243900.0,24.5617,24.5684,24.5481,24.5617,243900.0
2011-03-31 14:50:00,36.23,36.26,36.21,36.23,176300.0,24.5481,24.5684,24.5346,24.5481,176300.0
2011-03-31 15:00:00,36.24,36.25,36.23,36.25,114800.0,24.5549,24.5617,24.5481,24.5617,114800.0
2011-03-31 15:10:00,36.24,36.25,36.16,36.18,195900.0,24.5549,24.5617,24.5007,24.5142,195900.0
2011-03-31 15:20:00,36.17,36.2,36.16,36.19,192200.0,24.5075,24.5278,24.5007,24.521,192200.0
2011-03-31 15:30:00,36.19,36.2,36.14,36.19,179600.0,24.521,24.5278,24.4871,24.521,179600.0
2011-03-31 15:40:00,36.19,36.2,35.99,36.01,530100.0,24.521,24.5278,24.3855,24.3991,530100.0
2011-03-31 15:50:00,36.01,36.07,35.99,36.02,386400.0,24.3991,24.4397,24.3855,24.4058,386400.0
2011-04-01 09:30:00,36.75,36.83,36.53,36.68,313800.0,24.9004,24.9547,24.7514,24.853,313800.0
2011-04-01 09:40:00,36.68,36.68,36.38,36.4,186500.0,24.853,24.853,24.6498,24.6633,186500.0
2011-04-01 09:50:00,36.4,36.5,36.36,36.41,131000.0,24.6633,24.7311,24.6362,24.6701,131000.0
2011-04-01 10:00:00,36.42,36.5,36.41,36.43,101700.0,24.6769,24.7311,24.6701,24.6836,101700.0
2011-04-01 10:10:00,36.43,36.54,36.42,36.53,91200.0,24.6836,24.7582,24.6769,24.7514,91200.0
2011-04-01 10:20:00,36.53,36.54,36.38,36.39,145300.0,24.7514,24.7582,24.6498,24.6565,145300.0
2011-04-01 10:30:00,36.4,36.43,36.36,36.38,85500.0,24.6633,24.6836,24.6362,24.6498,85500.0
2011-04-01 10:40:00,36.37,36.38,36.21,36.23,105800.0,24.643,24.6498,24.5346,24.5481,105800.0
2011-04-01 10:50:00,36.23,36.29,36.17,36.26,105700.0,24.5481,24.5888,24.5075,24.5684,105700.0
2011-04-01 11:00:00,36.25,36.26,36.2,36.25,130600.0,24.5617,24.5684,24.5278,24.5617,130600.0
2011-04-01 11:10:00,36.26,36.26,36.22,36.23,106700.0,24.5684,24.5684,24.5413,24.5481,106700.0
2011-04-01 11:20:00,36.23,36.23,36.2,36.22,78900.0,24.5481,24.5481,24.5278,24.5413,78900.0
2011-04-01 11:30:00,36.23,36.24,36.2,36.24,67900.0,24.5481,24.5549,24.5278,24.5549,67900.0
2011-04-01 11:40:00,36.24,36.24,36.2,36.22,65100.0,24.5549,24.5549,24.5278,24.5413,65100.0
2011-04-01 11:50:00,36.23,36.28,36.19,36.28,129700.0,24.5481,24.582,24.521,24.582,129700.0
2011-04-01 12:00:00,36.28,36.29,36.21,36.24,61900.0,24.582,24.5888,24.5346,24.5549,61900.0
2011-04-01 12:10:00,36.23,36.23,36.17,36.18,60900.0,24.5481,24.5481,24.5075,24.5142,60900.0
2011-04-01 12:20:00,36.17,36.19,36.15,36.15,68500.0,24.5075,24.521,24.4939,24.4939,68500.0
2011-04-01 12:30:00,36.15,36.19,36.12,36.14,56300.0,24.4939,24.521,24.4736,24.4871,56300.0
2011-04-01 12:40:00,36.13,36.14,36.1,36.14,38000.0,24.4804,24.4871,24.46,24.4871,38000.0
2011-04-01 12:50:00,36.13,36.19,36.13,36.17,25600.0,24.4804,24.521,24.4804,24.5075,25600.0
2011-04-01 13:00:00,36.17,36.21,36.16,36.21,57000.0,24.5075,24.5346,24.5007,24.5346,57000.0
2011-04-01 13:10:00,36.2,36.25,36.2,36.24,52300.0,24.5278,24.5617,24.5278,24.5549,52300.0
2011-04-01 13:20:00,36.24,36.25,36.23,36.25,23000.0,24.5549,24.5617,24.5481,24.5617,23000.0
2011-04-01 13:30:00,36.25,36.28,36.24,36.28,21100.0,24.5617,24.582,24.5549,24.582,21100.0
2011-04-01 13:40:00,36.27,36.29,36.25,36.25,95700.0,24.5752,24.5888,24.5617,24.5617,95700.0
2011-04-01 13:50:00,36.26,36.29,36.25,36.28,195000.0,24.5684,24.5888,24.5617,24.582,195000.0
2011-04-01 14:00:00,36.28,36.35,36.28,36.32,213200.0,24.582,24.6294,24.582,24.6091,213200.0
2011-04-01 14:10:00,36.33,36.33,36.31,36.33,50000.0,24.6159,24.6159,24.6023,24.6159,50000.0
2011-04-01 14:20:00,36.32,36.33,36.3,36.3,28800.0,24.6091,24.6159,24.5955,24.5955,28800.0
2011-04-01 14:30:00,36.31,36.36,36.3,36.33,74700.0,24.6023,24.6362,24.5955,24.6159,74700.0
2011-04-01 14:40:00,36.33,36.35,36.31,36.35,152600.0,24.6159,24.6294,24.6023,24.6294,152600.0
2011-04-01 14:50:00,36.34,36.45,36.34,36.4,198200.0,24.6226,24.6972,24.6226,24.6633,198200.0
2011-04-01 15:00:00,36.4,36.43,36.38,36.39,127100.0,24.6633,24.6836,24.6498,24.6565,127100.0
2011-04-01 15:10:00,36.4,36.42,36.35,36.38,271000.0,24.6633,24.6769,24.6294,24.6498,271000.0
2011-04-01 15:20:00,36.37,36.46,36.36,36.46,129600.0,24.643,24.704,24.6362,24.704,129600.0
2011-04-01 15:30:00,36.46,36.48,36.43,36.47,116700.0,24.704,24.7175,24.6836,24.7107,116700.0
2011-04-01 15:40:00,36.47,36.48,36.41,36.43,313500.0,24.7107,24.7175,24.6701,24.6836,313500.0
2011-04-01 15:50:00,36.43,36.5,36.42,36.45,314600.0,24.6836,24.7311,24.6769,24.6972,314600.0
2011-04-04 09:30:00,37.0,37.0,36.66,36.76,318800.0,25.0698,25.0698,24.8395,24.9072,318800.0
2011-04-04 09:40:00,36.77,36.77,36.59,36.61,181500.0,24.914,24.914,24.792,24.8056,181500.0
2011-04-04 09:50:00,36.61,36.63,36.56,36.63,129400.0,24.8056,24.8191,24.7717,24.8191,129400.0
2011-04-04 10:00:00,36.62,36.63,36.53,36.56,77500.0,24.8124,24.8191,24.7514,24.7717,77500.0
2011-04-04 10:10:00,36.56,36.62,36.52,36.6,62700.0,24.7717,24.8124,24.7446,24.7988,62700.0
2011-04-04 10:20:00,36.6,36.61,36.49,36.52,79900.0,24.7988,24.8056,24.7243,24.7446,79900.0
2011-04-04 10:30:00,36.51,36.55,36.5,36.53,60000.0,24.7378,24.7649,24.7311,24.7514,60000.0
2011-04-04 10:40:00,36.53,36.62,36.53,36.58,62400.0,24.7514,24.8124,24.7514,24.7853,62400.0
2011-04-04 10:50:00,36.59,36.61,36.5,36.56,63600.0,24.792,24.8056,24.7311,24.7717,63600.0
2011-04-04 11:00:00,36.56,36.57,36.5,36.53,211000.0,24.7717,24.7785,24.7311,24.7514,211000.0
2011-04-04 11:10:00,36.53,36.53,36.48,36.48,80400.0,24.7514,24.7514,24.7175,24.7175,80400.0
2011-04-04 11:20:00,36.48,36.56,36.48,36.56,48500.0,24.7175,24.7717,24.7175,24.7717,48500.0
2011-04-04 11:30:00,36.56,36.62,36.55,36.58,63400.0,24.7717,24.8124,24.7649,24.7853,63400.0
2011-04-04 11:40:00,36.58,36.62,36.56,36.59,38500.0,24.7853,24.8124,24.7717,24.792,38500.0
2011-04-04 11:50:00,36.59,36.61,36.55,36.61,33400.0,24.792,24.8056,24.7649,24.8056,33400.0
2011-04-04 12:00:00,36.6,36.64,36.58,36.62,61500.0,24.7988,24.8259,24.7853,24.8124,61500.0
2011-04-04 12:10:00,36.61,36.66,36.61,36.64,63300.0,24.8056,24.8395,24.8056,24.8259,63300.0
2011-04-04 12:20:00,36.64,36.65,36.63,36.63,43400.0,24.8259,24.8327,24.8191,24.8191,43400.0
2011-04-04 12:30:00,36.63,36.64,36.6,36.64,37300.0,24.8191,24.8259,24.7988,24.8259,37300.0
2011-04-04 12:40:00,36.63,36.64,36.61,36.64,36900.0,24.8191,24.8259,24.8056,24.8259,36900.0
2011-04-04 12:50:00,36.63,36.68,36.6,36.68,70600.0,24.8191,24.853,24.7988,24.853,70600.0
2011-04-04 13:00:00,36.67,36.68,36.63,36.64,74000.0,24.8462,24.853,24.8191,24.8259,74000.0
2011-04-04 13:10:00,36.64,36.67,36.63,36.66,54400.0,24.8259,24.8462,24.8191,24.8395,54400.0
2011-04-04 13:20:00,36.67,36.68,36.64,36.64,39500.0,24.8462,24.853,24.8259,24.8259,39500.0
2011-04-04 13:30:00,36.64,36.65,36.61,36.61,86300.0,24.8259,24.8327,24.8056,24.8056,86300.0
2011-04-04 13:40:00,36.62,36.63,36.6,36.61,43000.0,24.8124,24.8191,24.7988,24.8056,43000.0
2011-04-04 13:50:00,36.6,36.64,36.6,36.6,87800.0,24.7988,24.8259,24.7988,24.7988,87800.0
2011-04-04 14:00:00,36.61,36.63,36.6,36.62,80000.0,24.8056,24.8191,24.7988,24.8124,80000.0
2011-04-04 14:10:00,36.62,36.63,36.6,36.61,35200.0,24.8124,24.8191,24.7988,24.8056,35200.0
2011-04-04 14:20:00,36.62,36.67,36.6,36.63,90900.0,24.8124,24.8462,24.7988,24.8191,90900.0
2011-04-04 14:30:00,36.64,36.65,36.61,36.63,37500.0,24.8259,24.8327,24.8056,24.8191,37500.0
2011-04-04 14:40:00,36.62,36.65,36.62,36.63,51500.0,24.8124,24.8327,24.8124,24.8191,51500.0
2011-04-04 14:50:00,36.62,36.63,36.6,36.62,31800.0,24.8124,24.8191,24.7988,24.8124,31800.0
2011-04-04 15:00:00,36.61,36.66,36.6,36.64,113000.0,24.8056,24.8395,24.7988,24.8259,113000.0
2011-04-04 15:10:00,36.63,36.68,36.63,36.65,64800.0,24.8191,24.853,24.8191,24.8327,64800.0
2011-04-04 15:20:00,36.65,36.69,36.61,36.67,158600.0,24.8327,24.8598,24.8056,24.8462,158600.0
2011-04-04 15:30:00,36.67,36.7,36.64,36.68,171300.0,24.8462,24.8666,24.8259,24.853,171300.0
2011-04-04 15:40:00,36.68,36.69,36.65,36.65,211800.0,24.853,24.8598,24.8327,24.8327,211800.0
2011-04-04 15:50:00,36.66,36.7,36.64,36.69,180400.0,24.8395,24.8666,24.8259,24.8598,180400.0
2011-04-05 09:30:00,36.76,36.9,36.7,36.74,212400.0,24.9072,25.0021,24.8666,24.8937,212400.0
2011-04-05 09:40:00,36.73,36.78,36.61,36.68,226700.0,24.8869,24.9208,24.8056,24.853,226700.0
2011-04-05 09:50:00,36.69,36.73,36.63,36.66,89300.0,24.8598,24.8869,24.8191,24.8395,89300.0
2011-04-05 10:00:00,36.65,36.8,36.59,36.75,197300.0,24.8327,24.9343,24.792,24.9004,197300.0
2011-04-05 10:10:00,36.74,36.87,36.73,36.78,153300.0,24.8937,24.9818,24.8869,24.9208,153300.0
2011-04-05 10:20:00,36.78,36.89,36.75,36.88,77900.0,24.9208,24.9953,24.9004,24.9885,77900.0
2011-04-05 10:30:00,36.87,36.88,36.77,36.85,127400.0,24.9818,24.9885,24.914,24.9682,127400.0
2011-04-05 10:40:00,36.84,36.85,36.73,36.78,47900.0,24.9614,24.9682,24.8869,24.9208,47900.0
2011-04-05 10:50:00,36.78,36.92,36.74,36.91,112400.0,24.9208,25.0156,24.8937,25.0089,112400.0
2011-04-05 11:00:00,36.91,36.91,36.85,36.87,67800.0,25.0089,25.0089,24.9682,24.9818,67800.0
2011-04-05 11:10:00,36.87,36.9,36.85,36.88,69000.0,24.9818,25.0021,24.9682,24.9885,69000.0
2011-04-05 11:20:00,36.88,36.89,36.79,36.81,56700.0,24.9885,24.9953,24.9276,24.9411,56700.0
2011-04-05 11:30:00,36.82,36.87,36.78,36.87,126700.0,24.9479,24.9818,24.9208,24.9818,126700.0
2011-04-05 11:40:00,36.87,36.9,36.83,36.83,64900.0,24.9818,25.0021,24.9547,24.9547,64900.0
2011-04-05 11:50:00,36.83,36.89,36.79,36.88,44500.0,24.9547,24.9953,24.9276,24.9885,44500.0
2011-04-05 12:00:00,36.88,36.89,36.83,36.89,50900.0,24.9885,24.9953,24.9547,24.9953,50900.0
2011-04-05 12:10:00,36.88,36.9,36.86,36.87,34800.0,24.9885,25.0021,24.975,24.9818,34800.0
2011-04-05 12:20:00,36.88,36.91,36.87,36.91,56600.0,24.9885,25.0089,24.9818,25.0089,56600.0
2011-04-05 12:30:00,36.91,36.92,36.87,36.87,52100.0,25.0089,25.0156,24.9818,24.9818,52100.0
2011-04-05 12:40:00,36.87,36.95,36.86,36.94,41300.0,24.9818,25.036,24.975,25.0292,41300.0
2011-04-05 12:50:00,36.93,36.98,36.93,36.98,39000.0,25.0224,25.0563,25.0224,25.0563,39000.0
2011-04-05 13:00:00,36.97,36.98,36.92,36.95,43400.0,25.0495,25.0563,25.0156,25.036,43400.0
2011-04-05 13:10:00,36.94,37.06,36.94,37.05,186200.0,25.0292,25.1105,25.0292,25.1037,186200.0
2011-04-05 13:20:00,37.05,37.13,37.04,37.12,155200.0,25.1037,25.1579,25.0969,25.1511,155200.0
2011-04-05 13:30:00,37.12,37.15,37.1,37.1,98600.0,25.1511,25.1715,25.1376,25.1376,98600.0
2011-04-05 13:40:00,37.1,37.11,37.09,37.1,41300.0,25.1376,25.1444,25.1308,25.1376,41300.0
2011-04-05 13:50:00,37.11,37.11,37.07,37.09,41600.0,25.1444,25.1444,25.1173,25.1308,41600.0
2011-04-05 14:00:00,37.09,37.15,37.08,37.1,179200.0,25.1308,25.1715,25.124,25.1376,179200.0
2011-04-05 14:10:00,37.09,37.11,36.99,37.01,97000.0,25.1308,25.1444,25.0631,25.0766,97000.0
2011-04-05 14:20:00,37.02,37.05,36.99,36.99,44600.0,25.0834,25.1037,25.0631,25.0631,44600.0
2011-04-05 14:30:00,36.99,37.08,36.98,37.07,108500.0,25.0631,25.124,25.0563,25.1173,108500.0
2011-04-05 14:40:00,37.07,37.11,37.07,37.1,177300.0,25.1173,25.1444,25.1173,25.1376,177300.0
2011-04-05 14:50:00,37.1,37.13,37.08,37.11,117400.0,25.1376,25.1579,25.124,25.1444,117400.0
2011-04-05 15:00:00,37.11,37.14,37.08,37.09,316300.0,25.1444,25.1647,25.124,25.1308,316300.0
2011-04-05 15:10:00,37.09,37.11,37.07,37.07,129000.0,25.1308,25.1444,25.1173,25.1173,129000.0
2011-04-05 15:20:00,37.07,37.08,37.05,37.07,128400.0,25.1173,25.124,25.1037,25.1173,128400.0
2011-04-05 15:30:00,37.07,37.09,37.01,37.05,142800.0,25.1173,25.1308,25.0766,25.1037,142800.0
2011-04-05 15:40:00,37.05,37.05,37.0,37.0,138400.0,25.1037,25.1037,25.0698,25.0698,138400.0
2011-04-05 15:50:00,37.01,37.04,36.99,37.04,296600.0,25.0766,25.0969,25.0631,25.0969,296600.0
2011-04-06 09:30:00,37.08,37.16,37.01,37.12,313100.0,25.124,25.1782,25.0766,25.1511,313100.0
2011-04-06 09:40:00,37.12,37.15,36.8,36.81,145600.0,25.1511,25.1715,24.9343,24.9411,145600.0
2011-04-06 09:50:00,36.83,36.93,36.8,36.83,127500.0,24.9547,25.0224,24.9343,24.9547,127500.0
2011-04-06 10:00:00,36.84,36.85,36.75,36.75,106100.0,24.9614,24.9682,24.9004,24.9004,106100.0
2011-04-06 10:10:00,36.75,36.8,36.7,36.8,165100.0,24.9004,24.9343,24.8666,24.9343,165100.0
2011-04-06 10:20:00,36.81,36.85,36.77,36.82,105000.0,24.9411,24.9682,24.914,24.9479,105000.0
2011-04-06 10:30:00,36.82,36.83,36.78,36.82,112000.0,24.9479,24.9547,24.9208,24.9479,112000.0
2011-04-06 10:40:00,36.82,36.82,36.73,36.73,142200.0,24.9479,24.9479,24.8869,24.8869,142200.0
2011-04-06 10:50:00,36.73,36.8,36.68,36.77,149600.0,24.8869,24.9343,24.853,24.914,149600.0
2011-04-06 11:00:00,36.77,36.79,36.73,36.73,73200.0,24.914,24.9276,24.8869,24.8869,73200.0
2011-04-06 11:10:00,36.73,36.76,36.65,36.65,119100.0,24.8869,24.9072,24.8327,24.8327,119100.0
2011-04-06 11:20:00,36.66,36.67,36.6,36.61,78800.0,24.8395,24.8462,24.7988,24.8056,78800.0
2011-04-06 11:30:00,36.62,36.63,36.53,36.56,70100.0,24.8124,24.8191,24.7514,24.7717,70100.0
2011-04-06 11:40:00,36.55,36.57,36.48,36.5,124800.0,24.7649,24.7785,24.7175,24.7311,124800.0
2011-04-06 11:50:00,36.51,36.51,36.48,36.5,151900.0,24.7378,24.7378,24.7175,24.7311,151900.0
2011-04-06 12:00:00,36.5,36.54,36.48,36.5,77800.0,24.7311,24.7582,24.7175,24.7311,77800.0
2011-04-06 12:10:00,36.51,36.58,36.5,36.58,56000.0,24.7378,24.7853,24.7311,24.7853,56000.0
2011-04-06 12:20:00,36.58,36.58,36.55,36.55,38700.0,24.7853,24.7853,24.7649,24.7649,38700.0
2011-04-06 12:30:00,36.56,36.57,36.51,36.51,59100.0,24.7717,24.7785,24.7378,24.7378,59100.0
2011-04-06 12:40:00,36.51,36.52,36.47,36.49,84900.0,24.7378,24.7446,24.7107,24.7243,84900.0
2011-04-06 12:50:00,36.49,36.54,36.48,36.53,38100.0,24.7243,24.7582,24.7175,24.7514,38100.0
2011-04-06 13:00:00,36.54,36.54,36.52,36.53,28100.0,24.7582,24.7582,24.7446,24.7514,28100.0
2011-04-06 13:10:00,36.53,36.53,36.5,36.52,54400.0,24.7514,24.7514,24.7311,24.7446,54400.0
2011-04-06 13:20:00,36.52,36.54,36.52,36.54,24200.0,24.7446,24.7582,24.7446,24.7582,24200.0
2011-04-06 13:30:00,36.54,36.58,36.54,36.58,89600.0,24.7582,24.7853,24.7582,24.7853,89600.0
2011-04-06 13:40:00,36.57,36.66,36.56,36.63,200600.0,24.7785,24.8395,24.7717,24.8191,200600.0
2011-04-06 13:50:00,36.64,36.72,36.63,36.72,83600.0,24.8259,24.8801,24.8191,24.8801,83600.0
2011-04-06 14:00:00,36.71,36.74,36.69,36.7,263700.0,24.8733,24.8937,24.8598,24.8666,263700.0
2011-04-06 14:10:00,36.7,36.7,36.66,36.68,133500.0,24.8666,24.8666,24.8395,24.853,133500.0
2011-04-06 14:20:00,36.67,36.69,36.65,36.66,73200.0,24.8462,24.8598,24.8327,24.8395,73200.0
2011-04-06 14:30:00,36.66,36.71,36.65,36.7,79000.0,24.8395,24.8733,24.8327,24.8666,79000.0
2011-04-06 14:40:00,36.71,36.77,36.7,36.74,84600.0,24.8733,24.914,24.8666,24.8937,84600.0
2011-04-06 14:50:00,36.74,36.76,36.72,36.76,70100.0,24.8937,24.9072,24.8801,24.9072,70100.0
2011-04-06 15:00:00,36.75,36.77,36.73,36.74,70400.0,24.9004,24.914,24.8869,24.8937,70400.0
2011-04-06 15:10:00,36.73,36.75,36.73,36.73,101900.0,24.8869,24.9004,24.8869,24.8869,101900.0
2011-04-06 15:20:00,36.73,36.74,36.59,36.65,627800.0,24.8869,24.8937,24.792,24.8327,627800.0
2011-04-06 15:30:00,36.65,36.71,36.6,36.63,227100.0,24.8327,24.8733,24.7988,24.8191,227100.0
2011-04-06 15:40:00,36.63,36.69,36.62,36.62,259800.0,24.8191,24.8598,24.8124,24.8124,259800.0
2011-04-06 15:50:00,36.62,36.63,36.54,36.57,605800.0,24.8124,24.8191,24.7582,24.7785,605800.0
2011-04-07 09:30:00,36.51,36.63,36.51,36.52,132600.0,24.7378,24.8191,24.7378,24.7446,132600.0
2011-04-07 09:40:00,36.52,36.6,36.47,36.5,70600.0,24.7446,24.7988,24.7107,24.7311,70600.0
2011-04-07 09:50:00,36.5,36.63,36.48,36.59,176200.0,24.7311,24.8191,24.7175,24.792,176200.0
2011-04-07 10:00:00,36.6,36.6,36.46,36.49,98200.0,24.7988,24.7988,24.704,24.7243,98200.0
2011-04-07 10:10:00,36.49,36.49,36.4,36.43,149000.0,24.7243,24.7243,24.6633,24.6836,149000.0
2011-04-07 10:20:00,36.43,36.46,36.4,36.4,70000.0,24.6836,24.704,24.6633,24.6633,70000.0
2011-04-07 10:30:00,36.41,36.41,36.21,36.31,109600.0,24.6701,24.6701,24.5346,24.6023,109600.0
2011-04-07 10:40:00,36.3,36.35,36.14,36.34,157600.0,24.5955,24.6294,24.4871,24.6226,157600.0
2011-04-07 10:50:00,36.33,36.41,36.31,36.41,89200.0,24.6159,24.6701,24.6023,24.6701,89200.0
2011-04-07 11:00:00,36.41,36.48,36.37,36.45,118900.0,24.6701,24.7175,24.643,24.6972,118900.0
2011-04-07 11:10:00,36.45,36.46,36.37,36.38,53400.0,24.6972,24.704,24.643,24.6498,53400.0
2011-04-07 11:20:00,36.38,36.42,36.35,36.4,36700.0,24.6498,24.6769,24.6294,24.6633,36700.0
2011-04-07 11:30:00,36.4,36.4,36.28,36.31,56600.0,24.6633,24.6633,24.582,24.6023,56600.0
2011-04-07 11:40:00,36.31,36.31,36.25,36.26,48800.0,24.6023,24.6023,24.5617,24.5684,48800.0
2011-04-07 11:50:00,36.27,36.41,36.26,36.39,110900.0,24.5752,24.6701,24.5684,24.6565,110900.0
2011-04-07 12:00:00,36.39,36.4,36.35,36.35,80800.0,24.6565,24.6633,24.6294,24.6294,80800.0
2011-04-07 12:10:00,36.34,36.37,36.33,36.35,46500.0,24.6226,24.643,24.6159,24.6294,46500.0
2011-04-07 12:20:00,36.36,36.41,36.35,36.41,42500.0,24.6362,24.6701,24.6294,24.6701,42500.0
2011-04-07 12:30:00,36.41,36.43,36.35,36.39,53400.0,24.6701,24.6836,24.6294,24.6565,53400.0
2011-04-07 12:40:00,36.4,36.44,36.4,36.42,49500.0,24.6633,24.6904,24.6633,24.6769,49500.0
2011-04-07 12:50:00,36.41,36.5,36.41,36.46,112900.0,24.6701,24.7311,24.6701,24.704,112900.0
2011-04-07 13:00:00,36.46,36.47,36.36,36.4,42600.0,24.704,24.7107,24.6362,24.6633,42600.0
2011-04-07 13:10:00,36.4,36.4,36.34,36.35,19300.0,24.6633,24.6633,24.6226,24.6294,19300.0
2011-04-07 13:20:00,36.35,36.4,36.31,36.39,70700.0,24.6294,24.6633,24.6023,24.6565,70700.0
2011-04-07 13:30:00,36.4,36.44,36.36,36.4,66700.0,24.6633,24.6904,24.6362,24.6633,66700.0
2011-04-07 13:40:00,36.39,36.4,36.33,36.36,39300.0,24.6565,24.6633,24.6159,24.6362,39300.0
2011-04-07 13:50:00,36.36,36.39,36.31,36.33,20600.0,24.6362,24.6565,24.6023,24.6159,20600.0
2011-04-07 14:00:00,36.34,36.36,36.33,36.36,80800.0,24.6226,24.6362,24.6159,24.6362,80800.0
2011-04-07 14:10:00,36.35,36.36,36.29,36.33,39100.0,24.6294,24.6362,24.5888,24.6159,39100.0
2011-04-07 14:20:00,36.33,36.35,36.3,36.3,71400.0,24.6159,24.6294,24.5955,24.5955,71400.0
2011-04-07 14:30:00,36.3,36.36,36.28,36.31,90300.0,24.5955,24.6362,24.582,24.6023,90300.0
2011-04-07 14:40:00,36.31,36.36,36.29,36.33,219100.0,24.6023,24.6362,24.5888,24.6159,219100.0
2011-04-07 14:50:00,36.33,36.36,36.33,36.36,36400.0,24.6159,24.6362,24.6159,24.6362,36400.0
2011-04-07 15:00:00,36.36,36.38,36.33,36.38,59900.0,24.6362,24.6498,24.6159,24.6498,59900.0
2011-04-07 15:10:00,36.37,36.42,36.36,36.41,71700.0,24.643,24.6769,24.6362,24.6701,71700.0
2011-04-07 15:20:00,36.4,36.41,36.32,36.35,80000.0,24.6633,24.6701,24.6091,24.6294,80000.0
2011-04-07 15:30:00,36.35,36.39,36.31,36.38,118300.0,24.6294,24.6565,24.6023,24.6498,118300.0
2011-04-07 15:40:00,36.38,36.44,36.36,36.43,198900.0,24.6498,24.6904,24.6362,24.6836,198900.0
2011-04-07 15:50:00,36.42,36.46,36.41,36.46,325200.0,24.6769,24.704,24.6701,24.704,325200.0
2011-04-08 09:30:00,36.32,36.35,35.88,36.04,473700.0,24.6091,24.6294,24.311,24.4194,473700.0
2011-04-08 09:40:00,36.04,36.1,35.96,36.01,165800.0,24.4194,24.46,24.3652,24.3991,165800.0
2011-04-08 09:50:00,36.02,36.28,36.0,36.27,140900.0,24.4058,24.582,24.3923,24.5752,140900.0
2011-04-08 10:00:00,36.28,36.28,36.19,36.22,89200.0,24.582,24.582,24.521,24.5413,89200.0
2011-04-08 10:10:00,36.22,36.3,36.19,36.25,90300.0,24.5413,24.5955,24.521,24.5617,90300.0
2011-04-08 10:20:00,36.25,36.25,36.21,36.25,95200.0,24.5617,24.5617,24.5346,24.5617,95200.0
2011-04-08 10:30:00,36.24,36.25,36.21,36.23,86700.0,24.5549,24.5617,24.5346,24.5481,86700.0
2011-04-08 10:40:00,36.24,36.25,36.21,36.24,61600.0,24.5549,24.5617,24.5346,24.5549,61600.0
2011-04-08 10:50:00,36.23,36.24,36.16,36.18,63700.0,24.5481,24.5549,24.5007,24.5142,63700.0
2011-04-08 11:00:00,36.17,36.21,36.16,36.18,98000.0,24.5075,24.5346,24.5007,24.5142,98000.0
2011-04-08 11:10:00,36.17,36.17,36.09,36.13,57100.0,24.5075,24.5075,24.4533,24.4804,57100.0
2011-04-08 11:20:00,36.12,36.17,36.1,36.13,68100.0,24.4736,24.5075,24.46,24.4804,68100.0
2011-04-08 11:30:00,36.13,36.14,36.07,36.1,120400.0,24.4804,24.4871,24.4397,24.46,120400.0
2011-04-08 11:40:00,36.1,36.1,35.94,35.97,713900.0,24.46,24.46,24.3516,24.3719,713900.0
2011-04-08 11:50:00,35.97,36.0,35.94,35.95,137900.0,24.3719,24.3923,24.3516,24.3584,137900.0
2011-04-08 12:00:00,35.95,35.95,35.89,35.89,104500.0,24.3584,24.3584,24.3177,24.3177,104500.0
2011-04-08 12:10:00,35.9,35.91,35.88,35.9,66800.0,24.3245,24.3313,24.311,24.3245,66800.0
2011-04-08 12:20:00,35.89,35.9,35.8,35.8,146100.0,24.3177,24.3245,24.2568,24.2568,146100.0
2011-04-08 12:30:00,35.81,35.82,35.75,35.76,88900.0,24.2635,24.2703,24.2229,24.2297,88900.0
2011-04-08 12:40:00,35.77,35.78,35.62,35.64,234000.0,24.2364,24.2432,24.1348,24.1484,234000.0
2011-04-08 12:50:00,35.65,35.66,35.51,35.63,286000.0,24.1551,24.1619,24.0603,24.1416,286000.0
2011-04-08 13:00:00,35.64,35.67,35.62,35.63,92300.0,24.1484,24.1687,24.1348,24.1416,92300.0
2011-04-08 13:10:00,35.62,35.63,35.47,35.52,260200.0,24.1348,24.1416,24.0332,24.067,260200.0
2011-04-08 13:20:00,35.53,35.57,35.5,35.54,84900.0,24.0738,24.1009,24.0535,24.0806,84900.0
2011-04-08 13:30:00,35.54,35.58,35.52,35.55,68800.0,24.0806,24.1077,24.067,24.0874,68800.0
2011-04-08 13:40:00,35.56,35.61,35.55,35.61,71000.0,24.0941,24.128,24.0874,24.128,71000.0
2011-04-08 13:50:00,35.61,35.66,35.59,35.66,101600.0,24.128,24.1619,24.1145,24.1619,101600.0
2011-04-08 14:00:00,35.65,35.66,35.59,35.61,119600.0,24.1551,24.1619,24.1145,24.128,119600.0
2011-04-08 14:10:00,35.61,35.62,35.55,35.59,65300.0,24.128,24.1348,24.0874,24.1145,65300.0
2011-04-08 14:20:00,35.58,35.59,35.47,35.47,80900.0,24.1077,24.1145,24.0332,24.0332,80900.0
2011-04-08 14:30:00,35.47,35.48,35.38,35.4,109500.0,24.0332,24.0399,23.9722,23.9857,109500.0
2011-04-08 14:40:00,35.39,35.42,35.34,35.35,152300.0,23.979,23.9993,23.9451,23.9519,152300.0
2011-04-08 14:50:00,35.34,35.34,35.25,35.26,245200.0,23.9451,23.9451,23.8841,23.8909,245200.0
2011-04-08 15:00:00,35.26,35.28,35.23,35.26,203800.0,23.8909,23.9044,23.8706,23.8909,203800.0
2011-04-08 15:10:00,35.26,35.33,35.26,35.33,190100.0,23.8909,23.9383,23.8909,23.9383,190100.0
2011-04-08 15:20:00,35.33,35.36,35.23,35.26,222400.0,23.9383,23.9586,23.8706,23.8909,222400.0
2011-04-08 15:30:00,35.25,35.34,35.25,35.25,168700.0,23.8841,23.9451,23.8841,23.8841,168700.0
2011-04-08 15:40:00,35.25,35.28,35.22,35.23,260700.0,23.8841,23.9044,23.8638,23.8706,260700.0
2011-04-08 15:50:00,35.22,35.31,35.22,35.28,578400.0,23.8638,23.9248,23.8638,23.9044,578400.0
2011-04-11 09:30:00,35.48,35.69,35.39,35.66,261800.0,24.0399,24.1822,23.979,24.1619,261800.0
2011-04-11 09:40:00,35.65,35.7,35.6,35.67,115100.0,24.1551,24.189,24.1213,24.1687,115100.0
2011-04-11 09:50:00,35.67,35.7,35.62,35.69,119800.0,24.1687,24.189,24.1348,24.1822,119800.0
2011-04-11 10:00:00,35.7,35.8,35.69,35.69,134500.0,24.189,24.2568,24.1822,24.1822,134500.0
2011-04-11 10:10:00,35.69,35.75,35.69,35.71,102400.0,24.1822,24.2229,24.1822,24.1958,102400.0
2011-04-11 10:20:00,35.71,35.75,35.67,35.7,94900.0,24.1958,24.2229,24.1687,24.189,94900.0
2011-04-11 10:30:00,35.69,35.77,35.63,35.76,139600.0,24.1822,24.2364,24.1416,24.2297,139600.0
2011-04-11 10:40:00,35.77,35.83,35.74,35.74,88700.0,24.2364,24.2771,24.2161,24.2161,88700.0
2011-04-11 10:50:00,35.74,35.79,35.71,35.71,50500.0,24.2161,24.25,24.1958,24.1958,50500.0
2011-04-11 11:00:00,35.71,35.74,35.69,35.73,51800.0,24.1958,24.2161,24.1822,24.2093,51800.0
2011-04-11 11:10:00,35.74,35.74,35.69,35.7,69500.0,24.2161,24.2161,24.1822,24.189,69500.0
2011-04-11 11:20:00,35.7,35.75,35.66,35.75,72600.0,24.189,24.2229,24.1619,24.2229,72600.0
2011-04-11 11:30:00,35.74,35.78,35.73,35.76,90200.0,24.2161,24.2432,24.2093,24.2297,90200.0
2011-04-11 11:40:00,35.76,35.77,35.75,35.77,35400.0,24.2297,24.2364,24.2229,24.2364,35400.0
2011-04-11 11:50:00,35.77,35.83,35.76,35.8,99400.0,24.2364,24.2771,24.2297,24.2568,99400.0
2011-04-11 12:00:00,35.8,35.81,35.79,35.8,72700.0,24.2568,24.2635,24.25,24.2568,72700.0
2011-04-11 12:10:00,35.8,35.82,35.78,35.79,48100.0,24.2568,24.2703,24.2432,24.25,48100.0
2011-04-11 12:20:00,35.8,35.82,35.76,35.76,48200.0,24.2568,24.2703,24.2297,24.2297,48200.0
2011-04-11 12:30:00,35.76,35.79,35.73,35.75,80700.0,24.2297,24.25,24.2093,24.2229,80700.0
2011-04-11 12:40:00,35.75,35.79,35.74,35.79,83400.0,24.2229,24.25,24.2161,24.25,83400.0
2011-04-11 12:50:00,35.79,35.82,35.78,35.81,38400.0,24.25,24.2703,24.2432,24.2635,38400.0
2011-04-11 13:00:00,35.81,35.83,35.77,35.83,58100.0,24.2635,24.2771,24.2364,24.2771,58100.0
2011-04-11 13:10:00,35.83,35.83,35.78,35.78,37400.0,24.2771,24.2771,24.2432,24.2432,37400.0
2011-04-11 13:20:00,35.78,35.81,35.78,35.81,29900.0,24.2432,24.2635,24.2432,24.2635,29900.0
2011-04-11 13:30:00,35.8,35.81,35.78,35.79,47200.0,24.2568,24.2635,24.2432,24.25,47200.0
2011-04-11 13:40:00,35.78,35.81,35.76,35.76,40800.0,24.2432,24.2635,24.2297,24.2297,40800.0
2011-04-11 13:50:00,35.77,35.79,35.76,35.76,45000.0,24.2364,24.25,24.2297,24.2297,45000.0
2011-04-11 14:00:00,35.76,35.78,35.75,35.76,56200.0,24.2297,24.2432,24.2229,24.2297,56200.0
2011-04-11 14:10:00,35.76,35.76,35.73,35.75,88300.0,24.2297,24.2297,24.2093,24.2229,88300.0
2011-04-11 14:20:00,35.75,35.76,35.71,35.72,64200.0,24.2229,24.2297,24.1958,24.2026,64200.0
2011-04-11 14:30:00,35.72,35.73,35.64,35.66,83800.0,24.2026,24.2093,24.1484,24.1619,83800.0
2011-04-11 14:40:00,35.67,35.67,35.61,35.64,111700.0,24.1687,24.1687,24.128,24.1484,111700.0
2011-04-11 14:50:00,35.63,35.68,35.56,35.58,66700.0,24.1416,24.1755,24.0941,24.1077,66700.0
2011-04-11 15:00:00,35.58,35.59,35.53,35.55,91700.0,24.1077,24.1145,24.0738,24.0874,91700.0
2011-04-11 15:10:00,35.55,35.56,35.46,35.52,104100.0,24.0874,24.0941,24.0264,24.067,104100.0
2011-04-11 15:20:00,35.52,35.55,35.51,35.53,91900.0,24.067,24.0874,24.0603,24.0738,91900.0
2011-04-11 15:30:00,35.53,35.56,35.5,35.53,82300.0,24.0738,24.0941,24.0535,24.0738,82300.0
2011-04-11 15:40:00,35.52,35.59,35.5,35.51,272500.0,24.067,24.1145,24.0535,24.0603,272500.0
2011-04-11 15:50:00,35.52,35.56,35.49,35.55,286700.0,24.067,24.0941,24.0467,24.0874,286700.0
2011-04-12 09:30:00,35.38,35.55,35.35,35.54,159200.0,23.9722,24.0874,23.9519,24.0806,159200.0
2011-04-12 09:40:00,35.54,35.55,35.46,35.5,91100.0,24.0806,24.0874,24.0264,24.0535,91100.0
2011-04-12 09:50:00,35.49,35.53,35.4,35.43,97600.0,24.0467,24.0738,23.9857,24.0061,97600.0
2011-04-12 10:00:00,35.43,35.44,35.37,35.39,109800.0,24.0061,24.0128,23.9654,23.979,109800.0
2011-04-12 10:10:00,35.38,35.43,35.37,35.38,80800.0,23.9722,24.0061,23.9654,23.9722,80800.0
2011-04-12 10:20:00,35.38,35.46,35.38,35.45,94200.0,23.9722,24.0264,23.9722,24.0196,94200.0
2011-04-12 10:30:00,35.45,35.51,35.43,35.45,121500.0,24.0196,24.0603,24.0061,24.0196,121500.0
2011-04-12 10:40:00,35.45,35.47,35.41,35.44,103500.0,24.0196,24.0332,23.9925,24.0128,103500.0
2011-04-12 10:50:00,35.45,35.49,35.43,35.44,161200.0,24.0196,24.0467,24.0061,24.0128,161200.0
2011-04-12 11:00:00,35.45,35.46,35.4,35.4,67900.0,24.0196,24.0264,23.9857,23.9857,67900.0
2011-04-12 11:10:00,35.41,35.46,35.38,35.39,76800.0,23.9925,24.0264,23.9722,23.979,76800.0
2011-04-12 11:20:00,35.39,35.4,35.36,35.4,108700.0,23.979,23.9857,23.9586,23.9857,108700.0
2011-04-12 11:30:00,35.4,35.51,35.39,35.51,108200.0,23.9857,24.0603,23.979,24.0603,108200.0
2011-04-12 11:40:00,35.5,35.6,35.5,35.6,98000.0,24.0535,24.1213,24.0535,24.1213,98000.0
2011-04-12 11:50:00,35.59,35.61,35.52,35.52,48900.0,24.1145,24.128,24.067,24.067,48900.0
2011-04-12 12:00:00,35.53,35.59,35.52,35.53,89900.0,24.0738,24.1145,24.067,24.0738,89900.0
2011-04-12 12:10:00,35.53,35.64,35.53,35.61,135000.0,24.0738,24.1484,24.0738,24.128,135000.0
2011-04-12 12:20:00,35.6,35.62,35.58,35.58,87500.0,24.1213,24.1348,24.1077,24.1077,87500.0
2011-04-12 12:30:00,35.59,35.59,35.54,35.58,82800.0,24.1145,24.1145,24.0806,24.1077,82800.0
2011-04-12 12:40:00,35.58,35.62,35.57,35.58,69900.0,24.1077,24.1348,24.1009,24.1077,69900.0
2011-04-12 12:50:00,35.58,35.59,35.55,35.56,57300.0,24.1077,24.1145,24.0874,24.0941,57300.0
2011-04-12 13:00:00,35.57,35.62,35.55,35.56,62500.0,24.1009,24.1348,24.0874,24.0941,62500.0
2011-04-12 13:10:00,35.57,35.58,35.54,35.55,29500.0,24.1009,24.1077,24.0806,24.0874,29500.0
2011-04-12 13:20:00,35.54,35.61,35.54,35.6,44800.0,24.0806,24.128,24.0806,24.1213,44800.0
2011-04-12 13:30:00,35.6,35.62,35.57,35.61,143300.0,24.1213,24.1348,24.1009,24.128,143300.0
2011-04-12 13:40:00,35.61,35.64,35.6,35.63,54700.0,24.128,24.1484,24.1213,24.1416,54700.0
2011-04-12 13:50:00,35.64,35.64,35.59,35.6,52300.0,24.1484,24.1484,24.1145,24.1213,52300.0
2011-04-12 14:00:00,35.6,35.66,35.6,35.64,91400.0,24.1213,24.1619,24.1213,24.1484,91400.0
2011-04-12 14:10:00,35.65,35.65,35.58,35.6,52400.0,24.1551,24.1551,24.1077,24.1213,52400.0
2011-04-12 14:20:00,35.6,35.6,35.58,35.58,82400.0,24.1213,24.1213,24.1077,24.1077,82400.0
2011-04-12 14:30:00,35.59,35.6,35.56,35.57,42200.0,24.1145,24.1213,24.0941,24.1009,42200.0
2011-04-12 14:40:00,35.58,35.61,35.56,35.57,54100.0,24.1077,24.128,24.0941,24.1009,54100.0
2011-04-12 14:50:00,35.57,35.62,35.57,35.59,53300.0,24.1009,24.1348,24.1009,24.1145,53300.0
2011-04-12 15:00:00,35.58,35.6,35.58,35.58,51400.0,24.1077,24.1213,24.1077,24.1077,51400.0
2011-04-12 15:10:00,35.58,35.6,35.58,35.59,46900.0,24.1077,24.1213,24.1077,24.1145,46900.0
2011-04-12 15:20:00,35.59,35.61,35.49,35.49,107200.0,24.1145,24.128,24.0467,24.0467,107200.0
2011-04-12 15:30:00,35.49,35.5,35.45,35.49,110200.0,24.0467,24.0535,24.0196,24.0467,110200.0
2011-04-12 15:40:00,35.5,35.54,35.46,35.47,156500.0,24.0535,24.0806,24.0264,24.0332,156500.0
2011-04-12 15:50:00,35.48,35.58,35.47,35.52,273800.0,24.0399,24.1077,24.0332,24.067,273800.0
2011-04-13 09:30:00,35.6,35.68,35.48,35.61,209900.0,24.1213,24.1755,24.0399,24.128,209900.0
2011-04-13 09:40:00,35.62,35.64,35.57,35.63,69400.0,24.1348,24.1484,24.1009,24.1416,69400.0
2011-04-13 09:50:00,35.64,35.67,35.6,35.6,156700.0,24.1484,24.1687,24.1213,24.1213,156700.0
2011-04-13 10:00:00,35.59,35.64,35.59,35.62,116200.0,24.1145,24.1484,24.1145,24.1348,116200.0
2011-04-13 10:10:00,35.61,35.7,35.61,35.69,98300.0,24.128,24.189,24.128,24.1822,98300.0
2011-04-13 10:20:00,35.69,35.77,35.67,35.76,84000.0,24.1822,24.2364,24.1687,24.2297,84000.0
2011-04-13 10:30:00,35.75,35.75,35.67,35.67,28800.0,24.2229,24.2229,24.1687,24.1687,28800.0
2011-04-13 10:40:00,35.67,35.75,35.67,35.69,94600.0,24.1687,24.2229,24.1687,24.1822,94600.0
2011-04-13 10:50:00,35.7,35.73,35.64,35.65,79600.0,24.189,24.2093,24.1484,24.1551,79600.0
2011-04-13 11:00:00,35.64,35.64,35.54,35.54,84400.0,24.1484,24.1484,24.0806,24.0806,84400.0
2011-04-13 11:10:00,35.55,35.55,35.48,35.5,107400.0,24.0874,24.0874,24.0399,24.0535,107400.0
2011-04-13 11:20:00,35.49,35.5,35.41,35.45,49100.0,24.0467,24.0535,23.9925,24.0196,49100.0
2011-04-13 11:30:00,35.45,35.45,35.3,35.3,116500.0,24.0196,24.0196,23.918,23.918,116500.0
2011-04-13 11:40:00,35.3,35.41,35.3,35.4,51000.0,23.918,23.9925,23.918,23.9857,51000.0
2011-04-13 11:50:00,35.4,35.43,35.36,35.36,39100.0,23.9857,24.0061,23.9586,23.9586,39100.0
2011-04-13 12:00:00,35.37,35.42,35.36,35.41,44500.0,23.9654,23.9993,23.9586,23.9925,44500.0
2011-04-13 12:10:00,35.41,35.44,35.37,35.41,33900.0,23.9925,24.0128,23.9654,23.9925,33900.0
2011-04-13 12:20:00,35.41,35.41,35.37,35.41,20600.0,23.9925,23.9925,23.9654,23.9925,20600.0
2011-04-13 12:30:00,35.41,35.41,35.33,35.38,76400.0,23.9925,23.9925,23.9383,23.9722,76400.0
2011-04-13 12:40:00,35.38,35.39,35.33,35.38,54800.0,23.9722,23.979,23.9383,23.9722,54800.0
2011-04-13 12:50:00,35.38,35.4,35.36,35.4,64700.0,23.9722,23.9857,23.9586,23.9857,64700.0
2011-04-13 13:00:00,35.4,35.41,35.34,35.34,163900.0,23.9857,23.9925,23.9451,23.9451,163900.0
2011-04-13 13:10:00,35.35,35.37,35.31,35.31,69000.0,23.9519,23.9654,23.9248,23.9248,69000.0
2011-04-13 13:20:00,35.32,35.32,35.26,35.3,42800.0,23.9315,23.9315,23.8909,23.918,42800.0
2011-04-13 13:30:00,35.31,35.32,35.21,35.23,71100.0,23.9248,23.9315,23.857,23.8706,71100.0
2011-04-13 13:40:00,35.23,35.28,35.22,35.25,61600.0,23.8706,23.9044,23.8638,23.8841,61600.0
2011-04-13 13:50:00,35.25,35.27,35.2,35.21,57300.0,23.8841,23.8977,23.8502,23.857,57300.0
2011-04-13 14:00:00,35.21,35.27,35.2,35.26,96500.0,23.857,23.8977,23.8502,23.8909,96500.0
2011-04-13 14:10:00,35.26,35.27,35.15,35.2,60300.0,23.8909,23.8977,23.8163,23.8502,60300.0
2011-04-13 14:20:00,35.19,35.29,35.19,35.29,74200.0,23.8435,23.9112,23.8435,23.9112,74200.0
2011-04-13 14:30:00,35.29,35.31,35.26,35.26,48600.0,23.9112,23.9248,23.8909,23.8909,48600.0
2011-04-13 14:40:00,35.27,35.29,35.23,35.25,103600.0,23.8977,23.9112,23.8706,23.8841,103600.0
2011-04-13 14:50:00,35.25,35.29,35.23,35.25,72800.0,23.8841,23.9112,23.8706,23.8841,72800.0
2011-04-13 15:00:00,35.26,35.33,35.25,35.29,82700.0,23.8909,23.9383,23.8841,23.9112,82700.0
2011-04-13 15:10:00,35.28,35.3,35.24,35.27,108700.0,23.9044,23.918,23.8773,23.8977,108700.0
2011-04-13 15:20:00,35.28,35.29,35.22,35.22,72100.0,23.9044,23.9112,23.8638,23.8638,72100.0
2011-04-13 15:30:00,35.23,35.23,35.2,35.22,78300.0,23.8706,23.8706,23.8502,23.8638,78300.0
2011-04-13 15:40:00,35.21,35.21,35.15,35.15,184100.0,23.857,23.857,23.8163,23.8163,184100.0
2011-04-13 15:50:00,35.15,35.16,35.11,35.14,408200.0,23.8163,23.8231,23.7892,23.8096,408200.0
2011-04-14 09:30:00,35.18,35.18,35.01,35.05,131000.0,23.8367,23.8367,23.7215,23.7486,131000.0
2011-04-14 09:40:00,35.06,35.06,34.97,35.04,115300.0,23.7554,23.7554,23.6944,23.7418,115300.0
2011-04-14 09:50:00,35.03,35.08,34.98,35.08,133100.0,23.735,23.7689,23.7012,23.7689,133100.0
2011-04-14 10:00:00,35.07,35.16,35.05,35.12,100100.0,23.7621,23.8231,23.7486,23.796,100100.0
2011-04-14 10:10:00,35.12,35.13,35.01,35.09,198700.0,23.796,23.8028,23.7215,23.7757,198700.0
2011-04-14 10:20:00,35.09,35.14,35.07,35.14,63400.0,23.7757,23.8096,23.7621,23.8096,63400.0
2011-04-14 10:30:00,35.14,35.27,35.12,35.26,141700.0,23.8096,23.8977,23.796,23.8909,141700.0
2011-04-14 10:40:00,35.25,35.26,35.18,35.21,82000.0,23.8841,23.8909,23.8367,23.857,82000.0
2011-04-14 10:50:00,35.2,35.25,35.17,35.2,84000.0,23.8502,23.8841,23.8299,23.8502,84000.0
2011-04-14 11:00:00,35.21,35.29,35.21,35.28,99000.0,23.857,23.9112,23.857,23.9044,99000.0
2011-04-14 11:10:00,35.28,35.28,35.22,35.25,95600.0,23.9044,23.9044,23.8638,23.8841,95600.0
2011-04-14 11:20:00,35.24,35.31,35.21,35.29,76100.0,23.8773,23.9248,23.857,23.9112,76100.0
2011-04-14 11:30:00,35.29,35.3,35.19,35.2,126400.0,23.9112,23.918,23.8435,23.8502,126400.0
2011-04-14 11:40:00,35.2,35.2,35.12,35.17,189300.0,23.8502,23.8502,23.796,23.8299,189300.0
2011-04-14 11:50:00,35.17,35.2,35.16,35.2,93000.0,23.8299,23.8502,23.8231,23.8502,93000.0
2011-04-14 12:00:00,35.19,35.2,35.16,35.16,65700.0,23.8435,23.8502,23.8231,23.8231,65700.0
2011-04-14 12:10:00,35.17,35.23,35.16,35.18,52500.0,23.8299,23.8706,23.8231,23.8367,52500.0
2011-04-14 12:20:00,35.18,35.2,35.16,35.19,33300.0,23.8367,23.8502,23.8231,23.8435,33300.0
2011-04-14 12:30:00,35.19,35.21,35.14,35.16,130400.0,23.8435,23.857,23.8096,23.8231,130400.0
2011-04-14 12:40:00,35.14,35.14,35.12,35.13,23200.0,23.8096,23.8096,23.796,23.8028,23200.0
2011-04-14 12:50:00,35.13,35.17,35.13,35.16,60000.0,23.8028,23.8299,23.8028,23.8231,60000.0
2011-04-14 13:00:00,35.15,35.19,35.14,35.17,199600.0,23.8163,23.8435,23.8096,23.8299,199600.0
2011-04-14 13:10:00,35.17,35.17,35.14,35.14,33300.0,23.8299,23.8299,23.8096,23.8096,33300.0
2011-04-14 13:20:00,35.14,35.16,35.13,35.14,91100.0,23.8096,23.8231,23.8028,23.8096,91100.0
2011-04-14 13:30:00,35.14,35.15,35.12,35.14,44500.0,23.8096,23.8163,23.796,23.8096,44500.0
2011-04-14 13:40:00,35.14,35.15,35.11,35.12,47700.0,23.8096,23.8163,23.7892,23.796,47700.0
2011-04-14 13:50:00,35.12,35.12,35.09,35.1,31200.0,23.796,23.796,23.7757,23.7825,31200.0
2011-04-14 14:00:00,35.11,35.14,35.1,35.13,74200.0,23.7892,23.8096,23.7825,23.8028,74200.0
2011-04-14 14:10:00,35.12,35.13,35.04,35.05,91000.0,23.796,23.8028,23.7418,23.7486,91000.0
2011-04-14 14:20:00,35.05,35.07,35.03,35.04,99400.0,23.7486,23.7621,23.735,23.7418,99400.0
2011-04-14 14:30:00,35.04,35.07,35.01,35.03,92500.0,23.7418,23.7621,23.7215,23.735,92500.0
2011-04-14 14:40:00,35.04,35.05,35.0,35.02,65300.0,23.7418,23.7486,23.7147,23.7283,65300.0
2011-04-14 14:50:00,35.01,35.05,35.01,35.04,85400.0,23.7215,23.7486,23.7215,23.7418,85400.0
2011-04-14 15:00:00,35.05,35.13,35.04,35.12,74600.0,23.7486,23.8028,23.7418,23.796,74600.0
2011-04-14 15:10:00,35.13,35.13,35.05,35.08,168500.0,23.8028,23.8028,23.7486,23.7689,168500.0
2011-04-14 15:20:00,35.08,35.12,35.06,35.1,65500.0,23.7689,23.796,23.7554,23.7825,65500.0
2011-04-14 15:30:00,35.11,35.12,35.07,35.12,139800.0,23.7892,23.796,23.7621,23.796,139800.0
2011-04-14 15:40:00,35.13,35.13,35.04,35.08,245200.0,23.8028,23.8028,23.7418,23.7689,245200.0
2011-04-14 15:50:00,35.08,35.11,35.04,35.05,249600.0,23.7689,23.7892,23.7418,23.7486,249600.0
2011-04-15 09:30:00,35.18,35.36,35.06,35.1,672500.0,23.8367,23.9586,23.7554,23.7825,672500.0
2011-04-15 09:40:00,35.09,35.16,35.08,35.13,143600.0,23.7757,23.8231,23.7689,23.8028,143600.0
2011-04-15 09:50:00,35.14,35.32,35.13,35.29,127400.0,23.8096,23.9315,23.8028,23.9112,127400.0
2011-04-15 10:00:00,35.29,35.35,35.26,35.3,142500.0,23.9112,23.9519,23.8909,23.918,142500.0
2011-04-15 10:10:00,35.3,35.33,35.27,35.27,62100.0,23.918,23.9383,23.8977,23.8977,62100.0
2011-04-15 10:20:00,35.27,35.28,35.16,35.18,128900.0,23.8977,23.9044,23.8231,23.8367,128900.0
2011-04-15 10:30:00,35.17,35.22,35.07,35.11,88900.0,23.8299,23.8638,23.7621,23.7892,88900.0
2011-04-15 10:40:00,35.12,35.12,35.04,35.04,66500.0,23.796,23.796,23.7418,23.7418,66500.0
2011-04-15 10:50:00,35.05,35.08,35.04,35.06,83700.0,23.7486,23.7689,23.7418,23.7554,83700.0
2011-04-15 11:00:00,35.07,35.07,34.93,34.94,185300.0,23.7621,23.7621,23.6673,23.6741,185300.0
2011-04-15 11:10:00,34.94,34.94,34.86,34.88,133200.0,23.6741,23.6741,23.6199,23.6334,133200.0
2011-04-15 11:20:00,34.88,35.03,34.88,35.02,75000.0,23.6334,23.735,23.6334,23.7283,75000.0
2011-04-15 11:30:00,35.01,35.03,34.95,34.99,91700.0,23.7215,23.735,23.6808,23.7079,91700.0
2011-04-15 11:40:00,34.99,35.01,34.97,34.98,48700.0,23.7079,23.7215,23.6944,23.7012,48700.0
2011-04-15 11:50:00,34.99,34.99,34.93,34.95,103800.0,23.7079,23.7079,23.6673,23.6808,103800.0
2011-04-15 12:00:00,34.96,34.96,34.89,34.91,112900.0,23.6876,23.6876,23.6402,23.6537,112900.0
2011-04-15 12:10:00,34.92,35.0,34.92,34.92,119800.0,23.6605,23.7147,23.6605,23.6605,119800.0
2011-04-15 12:20:00,34.92,35.01,34.91,34.93,188200.0,23.6605,23.7215,23.6537,23.6673,188200.0
2011-04-15 12:30:00,34.94,34.96,34.91,34.94,65400.0,23.6741,23.6876,23.6537,23.6741,65400.0
2011-04-15 12:40:00,34.93,34.97,34.92,34.94,60600.0,23.6673,23.6944,23.6605,23.6741,60600.0
2011-04-15 12:50:00,34.94,34.96,34.91,34.93,75600.0,23.6741,23.6876,23.6537,23.6673,75600.0
2011-04-15 13:00:00,34.93,34.96,34.9,34.9,175800.0,23.6673,23.6876,23.647,23.647,175800.0
2011-04-15 13:10:00,34.91,34.92,34.89,34.91,68100.0,23.6537,23.6605,23.6402,23.6537,68100.0
2011-04-15 13:20:00,34.91,34.92,34.88,34.89,48700.0,23.6537,23.6605,23.6334,23.6402,48700.0
2011-04-15 13:30:00,34.89,34.91,34.88,34.9,37500.0,23.6402,23.6537,23.6334,23.647,37500.0
2011-04-15 13:40:00,34.91,34.94,34.87,34.9,54300.0,23.6537,23.6741,23.6266,23.647,54300.0
2011-04-15 13:50:00,34.9,34.95,34.89,34.91,53700.0,23.647,23.6808,23.6402,23.6537,53700.0
2011-04-15 14:00:00,34.91,34.99,34.91,34.95,75300.0,23.6537,23.7079,23.6537,23.6808,75300.0
2011-04-15 14:10:00,34.96,34.97,34.94,34.95,51700.0,23.6876,23.6944,23.6741,23.6808,51700.0
2011-04-15 14:20:00,34.96,35.0,34.95,34.97,42900.0,23.6876,23.7147,23.6808,23.6944,42900.0
2011-04-15 14:30:00,34.98,34.98,34.93,34.93,84400.0,23.7012,23.7012,23.6673,23.6673,84400.0
2011-04-15 14:40:00,34.93,34.96,34.91,34.92,93100.0,23.6673,23.6876,23.6537,23.6605,93100.0
2011-04-15 14:50:00,34.92,34.94,34.89,34.93,103900.0,23.6605,23.6741,23.6402,23.6673,103900.0
2011-04-15 15:00:00,34.93,34.97,34.9,34.9,137700.0,23.6673,23.6944,23.647,23.647,137700.0
2011-04-15 15:10:00,34.9,34.92,34.87,34.89,128300.0,23.647,23.6605,23.6266,23.6402,128300.0
2011-04-15 15:20:00,34.89,34.92,34.86,34.91,123300.0,23.6402,23.6605,23.6199,23.6537,123300.0
2011-04-15 15:30:00,34.91,34.91,34.86,34.9,137800.0,23.6537,23.6537,23.6199,23.647,137800.0
2011-04-15 15:40:00,34.89,34.92,34.81,34.83,270800.0,23.6402,23.6605,23.586,23.5995,270800.0
2011-04-15 15:50:00,34.83,34.88,34.82,34.84,555400.0,23.5995,23.6334,23.5928,23.6063,555400.0
2011-04-18 09:30:00,34.44,34.53,34.21,34.3,327300.0,23.3353,23.3963,23.1794,23.2404,327300.0
2011-04-18 09:40:00,34.3,34.69,34.28,34.62,285200.0,23.2404,23.5047,23.2269,23.4572,285200.0
2011-04-18 09:50:00,34.62,34.63,34.49,34.49,225700.0,23.4572,23.464,23.3692,23.3692,225700.0
2011-04-18 10:00:00,34.49,34.53,34.4,34.49,183000.0,23.3692,23.3963,23.3082,23.3692,183000.0
2011-04-18 10:10:00,34.49,34.6,34.47,34.59,101500.0,23.3692,23.4437,23.3556,23.4369,101500.0
2011-04-18 10:20:00,34.59,34.67,34.48,34.52,118600.0,23.4369,23.4911,23.3624,23.3895,118600.0
2011-04-18 10:30:00,34.52,34.56,34.49,34.56,174100.0,23.3895,23.4166,23.3692,23.4166,174100.0
2011-04-18 10:40:00,34.55,34.56,34.49,34.49,146300.0,23.4098,23.4166,23.3692,23.3692,146300.0
2011-04-18 10:50:00,34.49,34.49,34.39,34.4,86900.0,23.3692,23.3692,23.3014,23.3082,86900.0
2011-04-18 11:00:00,34.39,34.46,34.35,34.36,86800.0,23.3014,23.3488,23.2743,23.2811,86800.0
2011-04-18 11:10:00,34.37,34.49,34.34,34.49,86400.0,23.2878,23.3692,23.2675,23.3692,86400.0
2011-04-18 11:20:00,34.49,34.5,34.46,34.49,71800.0,23.3692,23.3759,23.3488,23.3692,71800.0
2011-04-18 11:30:00,34.48,34.49,34.44,34.45,63300.0,23.3624,23.3692,23.3353,23.3421,63300.0
2011-04-18 11:40:00,34.45,34.47,34.4,34.43,74300.0,23.3421,23.3556,23.3082,23.3285,74300.0
2011-04-18 11:50:00,34.43,34.48,34.41,34.44,58300.0,23.3285,23.3624,23.315,23.3353,58300.0
2011-04-18 12:00:00,34.45,34.49,34.41,34.45,94000.0,23.3421,23.3692,23.315,23.3421,94000.0
2011-04-18 12:10:00,34.45,34.46,34.42,34.45,45200.0,23.3421,23.3488,23.3217,23.3421,45200.0
2011-04-18 12:20:00,34.44,34.47,34.41,34.45,83100.0,23.3353,23.3556,23.315,23.3421,83100.0
2011-04-18 12:30:00,34.44,34.47,34.44,34.45,108600.0,23.3353,23.3556,23.3353,23.3421,108600.0
2011-04-18 12:40:00,34.45,34.47,34.43,34.43,33000.0,23.3421,23.3556,23.3285,23.3285,33000.0
2011-04-18 12:50:00,34.43,34.44,34.38,34.39,63000.0,23.3285,23.3353,23.2946,23.3014,63000.0
2011-04-18 13:00:00,34.39,34.41,34.38,34.38,64500.0,23.3014,23.315,23.2946,23.2946,64500.0
2011-04-18 13:10:00,34.38,34.42,34.36,34.39,55000.0,23.2946,23.3217,23.2811,23.3014,55000.0
2011-04-18 13:20:00,34.39,34.41,34.38,34.4,58700.0,23.3014,23.315,23.2946,23.3082,58700.0
2011-04-18 13:30:00,34.39,34.44,34.39,34.39,75900.0,23.3014,23.3353,23.3014,23.3014,75900.0
2011-04-18 13:40:00,34.39,34.44,34.38,34.44,34200.0,23.3014,23.3353,23.2946,23.3353,34200.0
2011-04-18 13:50:00,34.43,34.47,34.43,34.43,43700.0,23.3285,23.3556,23.3285,23.3285,43700.0
2011-04-18 14:00:00,34.43,34.45,34.41,34.44,70100.0,23.3285,23.3421,23.315,23.3353,70100.0
2011-04-18 14:10:00,34.44,34.5,34.43,34.47,114900.0,23.3353,23.3759,23.3285,23.3556,114900.0
2011-04-18 14:20:00,34.46,34.51,34.46,34.5,51700.0,23.3488,23.3827,23.3488,23.3759,51700.0
2011-04-18 14:30:00,34.51,34.54,34.47,34.52,64100.0,23.3827,23.403,23.3556,23.3895,64100.0
2011-04-18 14:40:00,34.52,34.55,34.49,34.54,118700.0,23.3895,23.4098,23.3692,23.403,118700.0
2011-04-18 14:50:00,34.53,34.61,34.53,34.58,76800.0,23.3963,23.4505,23.3963,23.4301,76800.0
2011-04-18 15:00:00,34.58,34.59,34.53,34.53,83000.0,23.4301,23.4369,23.3963,23.3963,83000.0
2011-04-18 15:10:00,34.53,34.63,34.51,34.59,167300.0,23.3963,23.464,23.3827,23.4369,167300.0
2011-04-18 15:20:00,34.6,34.62,34.56,34.56,96300.0,23.4437,23.4572,23.4166,23.4166,96300.0
2011-04-18 15:30:00,34.56,34.59,34.51,34.53,159400.0,23.4166,23.4369,23.3827,23.3963,159400.0
2011-04-18 15:40:00,34.54,34.55,34.48,34.48,178600.0,23.403,23.4098,23.3624,23.3624,178600.0
2011-04-18 15:50:00,34.49,34.51,34.42,34.46,643300.0,23.3692,23.3827,23.3217,23.3488,643300.0
2011-04-19 09:30:00,34.47,34.59,34.39,34.48,317000.0,23.3556,23.4369,23.3014,23.3624,317000.0
2011-04-19 09:40:00,34.48,34.61,34.47,34.6,191100.0,23.3624,23.4505,23.3556,23.4437,191100.0
2011-04-19 09:50:00,34.6,34.61,34.55,34.6,114400.0,23.4437,23.4505,23.4098,23.4437,114400.0
2011-04-19 10:00:00,34.6,34.66,34.55,34.62,99700.0,23.4437,23.4843,23.4098,23.4572,99700.0
2011-04-19 10:10:00,34.63,34.74,34.58,34.72,176800.0,23.464,23.5385,23.4301,23.525,176800.0
2011-04-19 10:20:00,34.72,34.73,34.66,34.67,132100.0,23.525,23.5318,23.4843,23.4911,132100.0
2011-04-19 10:30:00,34.67,34.68,34.59,34.62,187700.0,23.4911,23.4979,23.4369,23.4572,187700.0
2011-04-19 10:40:00,34.61,34.64,34.57,34.6,101600.0,23.4505,23.4708,23.4234,23.4437,101600.0
2011-04-19 10:50:00,34.6,34.63,34.58,34.6,112100.0,23.4437,23.464,23.4301,23.4437,112100.0
2011-04-19 11:00:00,34.61,34.63,34.56,34.61,80900.0,23.4505,23.464,23.4166,23.4505,80900.0
2011-04-19 11:10:00,34.6,34.6,34.54,34.54,87900.0,23.4437,23.4437,23.403,23.403,87900.0
2011-04-19 11:20:00,34.55,34.55,34.5,34.52,103300.0,23.4098,23.4098,23.3759,23.3895,103300.0
2011-04-19 11:30:00,34.53,34.62,34.52,34.61,91000.0,23.3963,23.4572,23.3895,23.4505,91000.0
2011-04-19 11:40:00,34.61,34.69,34.61,34.68,125500.0,23.4505,23.5047,23.4505,23.4979,125500.0
2011-04-19 11:50:00,34.67,34.68,34.62,34.67,94300.0,23.4911,23.4979,23.4572,23.4911,94300.0
2011-04-19 12:00:00,34.66,34.7,34.65,34.69,37600.0,23.4843,23.5114,23.4776,23.5047,37600.0
2011-04-19 12:10:00,34.69,34.71,34.66,34.7,80800.0,23.5047,23.5182,23.4843,23.5114,80800.0
2011-04-19 12:20:00,34.7,34.72,34.66,34.71,138500.0,23.5114,23.525,23.4843,23.5182,138500.0
2011-04-19 12:30:00,34.69,34.71,34.62,34.64,73200.0,23.5047,23.5182,23.4572,23.4708,73200.0
2011-04-19 12:40:00,34.64,34.68,34.63,34.64,39000.0,23.4708,23.4979,23.464,23.4708,39000.0
2011-04-19 12:50:00,34.65,34.71,34.64,34.69,52600.0,23.4776,23.5182,23.4708,23.5047,52600.0
2011-04-19 13:00:00,34.69,34.73,34.69,34.73,46600.0,23.5047,23.5318,23.5047,23.5318,46600.0
2011-04-19 13:10:00,34.72,34.78,34.71,34.77,64400.0,23.525,23.5656,23.5182,23.5589,64400.0
2011-04-19 13:20:00,34.77,34.83,34.77,34.83,42700.0,23.5589,23.5995,23.5589,23.5995,42700.0
2011-04-19 13:30:00,34.83,34.86,34.82,34.86,71300.0,23.5995,23.6199,23.5928,23.6199,71300.0
2011-04-19 13:40:00,34.86,34.9,34.84,34.89,85300.0,23.6199,23.647,23.6063,23.6402,85300.0
2011-04-19 13:50:00,34.89,34.91,34.87,34.89,63200.0,23.6402,23.6537,23.6266,23.6402,63200.0
2011-04-19 14:00:00,34.88,34.93,34.87,34.9,99100.0,23.6334,23.6673,23.6266,23.647,99100.0
2011-04-19 14:10:00,34.91,34.97,34.9,34.96,83800.0,23.6537,23.6944,23.647,23.6876,83800.0
2011-04-19 14:20:00,34.95,34.98,34.92,34.94,103400.0,23.6808,23.7012,23.6605,23.6741,103400.0
2011-04-19 14:30:00,34.93,34.95,34.9,34.95,93800.0,23.6673,23.6808,23.647,23.6808,93800.0
2011-04-19 14:40:00,34.96,34.98,34.92,34.93,71200.0,23.6876,23.7012,23.6605,23.6673,71200.0
2011-04-19 14:50:00,34.93,34.96,34.89,34.89,88800.0,23.6673,23.6876,23.6402,23.6402,88800.0
2011-04-19 15:00:00,34.9,34.95,34.89,34.93,135800.0,23.647,23.6808,23.6402,23.6673,135800.0
2011-04-19 15:10:00,34.92,34.94,34.91,34.92,105200.0,23.6605,23.6741,23.6537,23.6605,105200.0
2011-04-19 15:20:00,34.91,34.92,34.86,34.9,202900.0,23.6537,23.6605,23.6199,23.647,202900.0
2011-04-19 15:30:00,34.9,34.92,34.88,34.92,136400.0,23.647,23.6605,23.6334,23.6605,136400.0
2011-04-19 15:40:00,34.91,34.95,34.91,34.95,271900.0,23.6537,23.6808,23.6537,23.6808,271900.0
2011-04-19 15:50:00,34.95,34.98,34.94,34.96,539400.0,23.6808,23.7012,23.6741,23.6876,539400.0
2011-04-20 09:30:00,35.42,35.69,35.37,35.65,339100.0,23.9993,24.1822,23.9654,24.1551,339100.0
2011-04-20 09:40:00,35.66,35.69,35.62,35.69,151800.0,24.1619,24.1822,24.1348,24.1822,151800.0
2011-04-20 09:50:00,35.69,35.69,35.64,35.65,194600.0,24.1822,24.1822,24.1484,24.1551,194600.0
2011-04-20 10:00:00,35.66,35.67,35.61,35.66,180500.0,24.1619,24.1687,24.128,24.1619,180500.0
2011-04-20 10:10:00,35.66,35.75,35.65,35.69,103800.0,24.1619,24.2229,24.1551,24.1822,103800.0
2011-04-20 10:20:00,35.69,35.69,35.58,35.61,111400.0,24.1822,24.1822,24.1077,24.128,111400.0
2011-04-20 10:30:00,35.62,35.73,35.6,35.73,121300.0,24.1348,24.2093,24.1213,24.2093,121300.0
2011-04-20 10:40:00,35.74,35.75,35.66,35.7,111100.0,24.2161,24.2229,24.1619,24.189,111100.0
2011-04-20 10:50:00,35.69,35.76,35.68,35.76,93200.0,24.1822,24.2297,24.1755,24.2297,93200.0
2011-04-20 11:00:00,35.76,35.76,35.7,35.71,146900.0,24.2297,24.2297,24.189,24.1958,146900.0
2011-04-20 11:10:00,35.7,35.76,35.7,35.74,95600.0,24.189,24.2297,24.189,24.2161,95600.0
2011-04-20 11:20:00,35.75,35.77,35.73,35.77,68400.0,24.2229,24.2364,24.2093,24.2364,68400.0
2011-04-20 11:30:00,35.76,35.77,35.68,35.69,101700.0,24.2297,24.2364,24.1755,24.1822,101700.0
2011-04-20 11:40:00,35.68,35.78,35.68,35.77,93000.0,24.1755,24.2432,24.1755,24.2364,93000.0
2011-04-20 11:50:00,35.77,35.84,35.77,35.82,118900.0,24.2364,24.2839,24.2364,24.2703,118900.0
2011-04-20 12:00:00,35.82,35.83,35.79,35.83,68100.0,24.2703,24.2771,24.25,24.2771,68100.0
2011-04-20 12:10:00,35.83,35.84,35.82,35.84,51600.0,24.2771,24.2839,24.2703,24.2839,51600.0
2011-04-20 12:20:00,35.84,35.84,35.83,35.83,60300.0,24.2839,24.2839,24.2771,24.2771,60300.0
2011-04-20 12:30:00,35.83,35.85,35.77,35.77,147000.0,24.2771,24.2906,24.2364,24.2364,147000.0
2011-04-20 12:40:00,35.77,35.78,35.74,35.76,73000.0,24.2364,24.2432,24.2161,24.2297,73000.0
2011-04-20 12:50:00,35.75,35.76,35.74,35.75,39500.0,24.2229,24.2297,24.2161,24.2229,39500.0
2011-04-20 13:00:00,35.74,35.77,35.72,35.75,69800.0,24.2161,24.2364,24.2026,24.2229,69800.0
2011-04-20 13:10:00,35.75,35.75,35.66,35.7,59000.0,24.2229,24.2229,24.1619,24.189,59000.0
2011-04-20 13:20:00,35.7,35.74,35.69,35.73,43400.0,24.189,24.2161,24.1822,24.2093,43400.0
2011-04-20 13:30:00,35.73,35.74,35.71,35.73,35100.0,24.2093,24.2161,24.1958,24.2093,35100.0
2011-04-20 13:40:00,35.72,35.75,35.72,35.73,23600.0,24.2026,24.2229,24.2026,24.2093,23600.0
2011-04-20 13:50:00,35.73,35.75,35.71,35.74,51100.0,24.2093,24.2229,24.1958,24.2161,51100.0
2011-04-20 14:00:00,35.74,35.74,35.68,35.69,39400.0,24.2161,24.2161,24.1755,24.1822,39400.0
2011-04-20 14:10:00,35.69,35.72,35.68,35.71,45600.0,24.1822,24.2026,24.1755,24.1958,45600.0
2011-04-20 14:20:00,35.72,35.74,35.7,35.73,48400.0,24.2026,24.2161,24.189,24.2093,48400.0
2011-04-20 14:30:00,35.73,35.77,35.73,35.76,53300.0,24.2093,24.2364,24.2093,24.2297,53300.0
2011-04-20 14:40:00,35.76,35.78,35.75,35.78,50600.0,24.2297,24.2432,24.2229,24.2432,50600.0
2011-04-20 14:50:00,35.77,35.81,35.76,35.76,97200.0,24.2364,24.2635,24.2297,24.2297,97200.0
2011-04-20 15:00:00,35.77,35.77,35.71,35.71,88500.0,24.2364,24.2364,24.1958,24.1958,88500.0
2011-04-20 15:10:00,35.72,35.78,35.7,35.77,162800.0,24.2026,24.2432,24.189,24.2364,162800.0
2011-04-20 15:20:00,35.78,35.85,35.76,35.84,99900.0,24.2432,24.2906,24.2297,24.2839,99900.0
2011-04-20 15:30:00,35.84,35.85,35.75,35.77,183600.0,24.2839,24.2906,24.2229,24.2364,183600.0
2011-04-20 15:40:00,35.78,35.8,35.76,35.77,263800.0,24.2432,24.2568,24.2297,24.2364,263800.0
2011-04-20 15:50:00,35.77,35.82,35.77,35.81,379800.0,24.2364,24.2703,24.2364,24.2635,379800.0
2011-04-21 09:30:00,35.94,36.1,35.86,36.09,152200.0,24.3516,24.46,24.2974,24.4533,152200.0
2011-04-21 09:40:00,36.09,36.1,36.02,36.05,95900.0,24.4533,24.46,24.4058,24.4262,95900.0
2011-04-21 09:50:00,36.04,36.07,35.92,35.93,80600.0,24.4194,24.4397,24.3381,24.3448,80600.0
2011-04-21 10:00:00,35.93,35.95,35.86,35.91,68300.0,24.3448,24.3584,24.2974,24.3313,68300.0
2011-04-21 10:10:00,35.91,35.92,35.86,35.88,51100.0,24.3313,24.3381,24.2974,24.311,51100.0
2011-04-21 10:20:00,35.88,35.94,35.86,35.9,59400.0,24.311,24.3516,24.2974,24.3245,59400.0
2011-04-21 10:30:00,35.9,35.92,35.89,35.91,60300.0,24.3245,24.3381,24.3177,24.3313,60300.0
2011-04-21 10:40:00,35.9,35.92,35.89,35.92,76800.0,24.3245,24.3381,24.3177,24.3381,76800.0
2011-04-21 10:50:00,35.92,35.92,35.86,35.89,49100.0,24.3381,24.3381,24.2974,24.3177,49100.0
2011-04-21 11:00:00,35.89,35.9,35.8,35.81,37200.0,24.3177,24.3245,24.2568,24.2635,37200.0
2011-04-21 11:10:00,35.8,35.86,35.79,35.85,124400.0,24.2568,24.2974,24.25,24.2906,124400.0
2011-04-21 11:20:00,35.84,35.89,35.8,35.89,37100.0,24.2839,24.3177,24.2568,24.3177,37100.0
2011-04-21 11:30:00,35.88,35.93,35.87,35.93,50900.0,24.311,24.3448,24.3042,24.3448,50900.0
2011-04-21 11:40:00,35.92,35.93,35.86,35.92,80400.0,24.3381,24.3448,24.2974,24.3381,80400.0
2011-04-21 11:50:00,35.91,35.92,35.83,35.85,37000.0,24.3313,24.3381,24.2771,24.2906,37000.0
2011-04-21 12:00:00,35.84,35.9,35.81,35.9,54900.0,24.2839,24.3245,24.2635,24.3245,54900.0
2011-04-21 12:10:00,35.9,35.91,35.87,35.89,43500.0,24.3245,24.3313,24.3042,24.3177,43500.0
2011-04-21 12:20:00,35.88,35.92,35.88,35.91,28400.0,24.311,24.3381,24.311,24.3313,28400.0
2011-04-21 12:30:00,35.91,35.93,35.91,35.93,65000.0,24.3313,24.3448,24.3313,24.3448,65000.0
2011-04-21 12:40:00,35.93,35.95,35.93,35.95,45000.0,24.3448,24.3584,24.3448,24.3584,45000.0
2011-04-21 12:50:00,35.94,35.96,35.94,35.95,28100.0,24.3516,24.3652,24.3516,24.3584,28100.0
2011-04-21 13:00:00,35.95,36.01,35.95,36.0,114400.0,24.3584,24.3991,24.3584,24.3923,114400.0
2011-04-21 13:10:00,36.0,36.02,35.98,35.99,55500.0,24.3923,24.4058,24.3787,24.3855,55500.0
2011-04-21 13:20:00,35.98,36.0,35.96,35.97,52400.0,24.3787,24.3923,24.3652,24.3719,52400.0
2011-04-21 13:30:00,35.97,35.98,35.96,35.98,35000.0,24.3719,24.3787,24.3652,24.3787,35000.0
2011-04-21 13:40:00,35.97,36.0,35.97,35.98,40900.0,24.3719,24.3923,24.3719,24.3787,40900.0
2011-04-21 13:50:00,35.97,35.99,35.95,35.95,36700.0,24.3719,24.3855,24.3584,24.3584,36700.0
2011-04-21 14:00:00,35.95,35.96,35.92,35.92,26000.0,24.3584,24.3652,24.3381,24.3381,26000.0
2011-04-21 14:10:00,35.93,35.95,35.9,35.95,69000.0,24.3448,24.3584,24.3245,24.3584,69000.0
2011-04-21 14:20:00,35.94,36.04,35.94,36.03,95700.0,24.3516,24.4194,24.3516,24.4126,95700.0
2011-04-21 14:30:00,36.04,36.04,36.0,36.01,72800.0,24.4194,24.4194,24.3923,24.3991,72800.0
2011-04-21 14:40:00,36.01,36.02,35.95,36.0,81600.0,24.3991,24.4058,24.3584,24.3923,81600.0
2011-04-21 14:50:00,36.01,36.02,35.97,35.98,35200.0,24.3991,24.4058,24.3719,24.3787,35200.0
2011-04-21 15:00:00,35.97,35.98,35.95,35.96,34200.0,24.3719,24.3787,24.3584,24.3652,34200.0
2011-04-21 15:10:00,35.95,35.96,35.93,35.93,28600.0,24.3584,24.3652,24.3448,24.3448,28600.0
2011-04-21 15:20:00,35.93,35.95,35.93,35.94,62100.0,24.3448,24.3584,24.3448,24.3516,62100.0
2011-04-21 15:30:00,35.95,35.98,35.94,35.96,116500.0,24.3584,24.3787,24.3516,24.3652,116500.0
2011-04-21 15:40:00,35.96,36.0,35.95,36.0,125800.0,24.3652,24.3923,24.3584,24.3923,125800.0
2011-04-21 15:50:00,36.0,36.07,35.99,36.05,261000.0,24.3923,24.4397,24.3855,24.4262,261000.0
2011-04-25 09:30:00,36.08,36.08,35.81,35.82,116800.0,24.4465,24.4465,24.2635,24.2703,116800.0
2011-04-25 09:40:00,35.8,36.01,35.8,36.01,61600.0,24.2568,24.3991,24.2568,24.3991,61600.0
2011-04-25 09:50:00,36.01,36.01,35.81,35.94,84500.0,24.3991,24.3991,24.2635,24.3516,84500.0
2011-04-25 10:00:00,35.93,35.94,35.84,35.88,71900.0,24.3448,24.3516,24.2839,24.311,71900.0
2011-04-25 10:10:00,35.87,35.9,35.82,35.88,42400.0,24.3042,24.3245,24.2703,24.311,42400.0
2011-04-25 10:20:00,35.87,35.87,35.72,35.73,96900.0,24.3042,24.3042,24.2026,24.2093,96900.0
2011-04-25 10:30:00,35.73,35.75,35.68,35.69,79200.0,24.2093,24.2229,24.1755,24.1822,79200.0
2011-04-25 10:40:00,35.69,35.72,35.62,35.71,143100.0,24.1822,24.2026,24.1348,24.1958,143100.0
2011-04-25 10:50:00,35.7,35.71,35.62,35.63,52200.0,24.189,24.1958,24.1348,24.1416,52200.0
2011-04-25 11:00:00,35.63,35.64,35.57,35.57,48000.0,24.1416,24.1484,24.1009,24.1009,48000.0
2011-04-25 11:10:00,35.57,35.61,35.54,35.56,76700.0,24.1009,24.128,24.0806,24.0941,76700.0
2011-04-25 11:20:00,35.56,35.59,35.55,35.58,53900.0,24.0941,24.1145,24.0874,24.1077,53900.0
2011-04-25 11:30:00,35.58,35.63,35.58,35.63,60900.0,24.1077,24.1416,24.1077,24.1416,60900.0
2011-04-25 11:40:00,35.63,35.67,35.61,35.63,56600.0,24.1416,24.1687,24.128,24.1416,56600.0
2011-04-25 11:50:00,35.63,35.68,35.61,35.65,47500.0,24.1416,24.1755,24.128,24.1551,47500.0
2011-04-25 12:00:00,35.65,35.69,35.64,35.68,32100.0,24.1551,24.1822,24.1484,24.1755,32100.0
2011-04-25 12:10:00,35.68,35.7,35.65,35.65,35300.0,24.1755,24.189,24.1551,24.1551,35300.0
2011-04-25 12:20:00,35.66,35.67,35.63,35.64,38700.0,24.1619,24.1687,24.1416,24.1484,38700.0
2011-04-25 12:30:00,35.65,35.65,35.62,35.62,17600.0,24.1551,24.1551,24.1348,24.1348,17600.0
2011-04-25 12:40:00,35.62,35.63,35.6,35.62,37700.0,24.1348,24.1416,24.1213,24.1348,37700.0
2011-04-25 12:50:00,35.62,35.63,35.61,35.61,29700.0,24.1348,24.1416,24.128,24.128,29700.0
2011-04-25 13:00:00,35.61,35.62,35.59,35.6,32300.0,24.128,24.1348,24.1145,24.1213,32300.0
2011-04-25 13:10:00,35.6,35.68,35.6,35.67,46700.0,24.1213,24.1755,24.1213,24.1687,46700.0
2011-04-25 13:20:00,35.67,35.68,35.64,35.68,37400.0,24.1687,24.1755,24.1484,24.1755,37400.0
2011-04-25 13:30:00,35.68,35.75,35.68,35.74,53300.0,24.1755,24.2229,24.1755,24.2161,53300.0
2011-04-25 13:40:00,35.74,35.74,35.68,35.73,59700.0,24.2161,24.2161,24.1755,24.2093,59700.0
2011-04-25 13:50:00,35.73,35.75,35.67,35.68,69600.0,24.2093,24.2229,24.1687,24.1755,69600.0
2011-04-25 14:00:00,35.67,35.68,35.65,35.66,41000.0,24.1687,24.1755,24.1551,24.1619,41000.0
2011-04-25 14:10:00,35.66,35.71,35.65,35.69,58200.0,24.1619,24.1958,24.1551,24.1822,58200.0
2011-04-25 14:20:00,35.69,35.72,35.67,35.72,57900.0,24.1822,24.2026,24.1687,24.2026,57900.0
2011-04-25 14:30:00,35.72,35.75,35.71,35.75,41900.0,24.2026,24.2229,24.1958,24.2229,41900.0
2011-04-25 14:40:00,35.75,35.75,35.7,35.7,35700.0,24.2229,24.2229,24.189,24.189,35700.0
2011-04-25 14:50:00,35.71,35.71,35.69,35.69,37100.0,24.1958,24.1958,24.1822,24.1822,37100.0
2011-04-25 15:00:00,35.69,35.7,35.67,35.69,83800.0,24.1822,24.189,24.1687,24.1822,83800.0
2011-04-25 15:10:00,35.69,35.7,35.69,35.7,51200.0,24.1822,24.189,24.1822,24.189,51200.0
2011-04-25 15:20:00,35.7,35.72,35.69,35.72,56200.0,24.189,24.2026,24.1822,24.2026,56200.0
2011-04-25 15:30:00,35.72,35.75,35.71,35.74,95500.0,24.2026,24.2229,24.1958,24.2161,95500.0
2011-04-25 15:40:00,35.74,35.78,35.72,35.75,130400.0,24.2161,24.2432,24.2026,24.2229,130400.0
2011-04-25 15:50:00,35.75,35.76,35.69,35.7,231500.0,24.2229,24.2297,24.1822,24.189,231500.0
2011-04-26 09:30:00,35.93,35.93,35.75,35.88,133700.0,24.3448,24.3448,24.2229,24.311,133700.0
2011-04-26 09:40:00,35.88,36.0,35.88,35.93,100200.0,24.311,24.3923,24.311,24.3448,100200.0
2011-04-26 09:50:00,35.94,36.13,35.94,36.0,155700.0,24.3516,24.4804,24.3516,24.3923,155700.0
2011-04-26 10:00:00,36.01,36.05,35.92,35.92,101200.0,24.3991,24.4262,24.3381,24.3381,101200.0
2011-04-26 10:10:00,35.92,35.95,35.88,35.9,95300.0,24.3381,24.3584,24.311,24.3245,95300.0
2011-04-26 10:20:00,35.91,35.94,35.88,35.89,104600.0,24.3313,24.3516,24.311,24.3177,104600.0
2011-04-26 10:30:00,35.9,36.11,35.86,36.09,125400.0,24.3245,24.4668,24.2974,24.4533,125400.0
2011-04-26 10:40:00,36.08,36.16,36.05,36.14,113500.0,24.4465,24.5007,24.4262,24.4871,113500.0
2011-04-26 10:50:00,36.13,36.15,36.04,36.04,64500.0,24.4804,24.4939,24.4194,24.4194,64500.0
2011-04-26 11:00:00,36.05,36.1,36.0,36.06,118600.0,24.4262,24.46,24.3923,24.4329,118600.0
2011-04-26 11:10:00,36.07,36.14,36.05,36.11,37800.0,24.4397,24.4871,24.4262,24.4668,37800.0
2011-04-26 11:20:00,36.11,36.26,36.11,36.25,72300.0,24.4668,24.5684,24.4668,24.5617,72300.0
2011-04-26 11:30:00,36.24,36.26,36.19,36.21,76700.0,24.5549,24.5684,24.521,24.5346,76700.0
2011-04-26 11:40:00,36.21,36.24,36.19,36.24,28700.0,24.5346,24.5549,24.521,24.5549,28700.0
2011-04-26 11:50:00,36.24,36.27,36.2,36.21,50300.0,24.5549,24.5752,24.5278,24.5346,50300.0
2011-04-26 12:00:00,36.22,36.26,36.18,36.2,46300.0,24.5413,24.5684,24.5142,24.5278,46300.0
2011-04-26 12:10:00,36.2,36.29,36.2,36.27,50700.0,24.5278,24.5888,24.5278,24.5752,50700.0
2011-04-26 12:20:00,36.26,36.28,36.26,36.28,71800.0,24.5684,24.582,24.5684,24.582,71800.0
2011-04-26 12:30:00,36.27,36.28,36.22,36.23,46000.0,24.5752,24.582,24.5413,24.5481,46000.0
2011-04-26 12:40:00,36.22,36.32,36.22,36.32,54800.0,24.5413,24.6091,24.5413,24.6091,54800.0
2011-04-26 12:50:00,36.32,36.37,36.32,36.35,79300.0,24.6091,24.643,24.6091,24.6294,79300.0
2011-04-26 13:00:00,36.35,36.4,36.35,36.36,88800.0,24.6294,24.6633,24.6294,24.6362,88800.0
2011-04-26 13:10:00,36.35,36.39,36.34,36.37,99600.0,24.6294,24.6565,24.6226,24.643,99600.0
2011-04-26 13:20:00,36.37,36.39,36.34,36.38,44100.0,24.643,24.6565,24.6226,24.6498,44100.0
2011-04-26 13:30:00,36.37,36.38,36.28,36.28,54300.0,24.643,24.6498,24.582,24.582,54300.0
2011-04-26 13:40:00,36.27,36.27,36.19,36.2,63100.0,24.5752,24.5752,24.521,24.5278,63100.0
2011-04-26 13:50:00,36.21,36.23,36.17,36.22,77100.0,24.5346,24.5481,24.5075,24.5413,77100.0
2011-04-26 14:00:00,36.22,36.27,36.21,36.27,26200.0,24.5413,24.5752,24.5346,24.5752,26200.0
2011-04-26 14:10:00,36.27,36.29,36.24,36.28,43800.0,24.5752,24.5888,24.5549,24.582,43800.0
2011-04-26 14:20:00,36.28,36.31,36.27,36.31,26500.0,24.582,24.6023,24.5752,24.6023,26500.0
2011-04-26 14:30:00,36.32,36.32,36.27,36.28,52900.0,24.6091,24.6091,24.5752,24.582,52900.0
2011-04-26 14:40:00,36.27,36.32,36.27,36.32,42200.0,24.5752,24.6091,24.5752,24.6091,42200.0
2011-04-26 14:50:00,36.32,36.34,36.32,36.33,39200.0,24.6091,24.6226,24.6091,24.6159,39200.0
2011-04-26 15:00:00,36.33,36.34,36.29,36.33,104600.0,24.6159,24.6226,24.5888,24.6159,104600.0
2011-04-26 15:10:00,36.33,36.36,36.29,36.3,96100.0,24.6159,24.6362,24.5888,24.5955,96100.0
2011-04-26 15:20:00,36.29,36.31,36.28,36.3,67400.0,24.5888,24.6023,24.582,24.5955,67400.0
2011-04-26 15:30:00,36.29,36.32,36.29,36.31,104900.0,24.5888,24.6091,24.5888,24.6023,104900.0
2011-04-26 15:40:00,36.3,36.35,36.3,36.31,177300.0,24.5955,24.6294,24.5955,24.6023,177300.0
2011-04-26 15:50:00,36.31,36.35,36.3,36.32,277700.0,24.6023,24.6294,24.5955,24.6091,277700.0
2011-04-27 09:30:00,36.41,36.43,36.14,36.15,173100.0,24.6701,24.6836,24.4871,24.4939,173100.0
2011-04-27 09:40:00,36.15,36.32,36.15,36.32,93300.0,24.4939,24.6091,24.4939,24.6091,93300.0
2011-04-27 09:50:00,36.32,36.32,36.13,36.13,109800.0,24.6091,24.6091,24.4804,24.4804,109800.0
2011-04-27 10:00:00,36.13,36.26,36.08,36.25,114700.0,24.4804,24.5684,24.4465,24.5617,114700.0
2011-04-27 10:10:00,36.25,36.26,36.16,36.17,82900.0,24.5617,24.5684,24.5007,24.5075,82900.0
2011-04-27 10:20:00,36.16,36.16,36.07,36.07,95100.0,24.5007,24.5007,24.4397,24.4397,95100.0
2011-04-27 10:30:00,36.07,36.09,36.02,36.09,111800.0,24.4397,24.4533,24.4058,24.4533,111800.0
2011-04-27 10:40:00,36.1,36.13,36.07,36.09,68200.0,24.46,24.4804,24.4397,24.4533,68200.0
2011-04-27 10:50:00,36.09,36.09,36.01,36.02,59300.0,24.4533,24.4533,24.3991,24.4058,59300.0
2011-04-27 11:00:00,36.02,36.05,36.02,36.04,54900.0,24.4058,24.4262,24.4058,24.4194,54900.0
2011-04-27 11:10:00,36.04,36.04,35.89,35.9,69500.0,24.4194,24.4194,24.3177,24.3245,69500.0
2011-04-27 11:20:00,35.9,35.95,35.87,35.94,81100.0,24.3245,24.3584,24.3042,24.3516,81100.0
2011-04-27 11:30:00,35.94,35.98,35.93,35.94,69300.0,24.3516,24.3787,24.3448,24.3516,69300.0
2011-04-27 11:40:00,35.94,35.98,35.91,35.97,42100.0,24.3516,24.3787,24.3313,24.3719,42100.0
2011-04-27 11:50:00,35.97,36.0,35.91,35.92,70100.0,24.3719,24.3923,24.3313,24.3381,70100.0
2011-04-27 12:00:00,35.92,35.95,35.85,35.85,48300.0,24.3381,24.3584,24.2906,24.2906,48300.0
2011-04-27 12:10:00,35.85,35.85,35.81,35.84,80500.0,24.2906,24.2906,24.2635,24.2839,80500.0
2011-04-27 12:20:00,35.83,35.86,35.81,35.82,73800.0,24.2771,24.2974,24.2635,24.2703,73800.0
2011-04-27 12:30:00,35.82,35.97,35.77,35.97,165900.0,24.2703,24.3719,24.2364,24.3719,165900.0
2011-04-27 12:40:00,35.96,36.0,35.92,36.0,77400.0,24.3652,24.3923,24.3381,24.3923,77400.0
2011-04-27 12:50:00,35.99,35.99,35.91,35.91,62900.0,24.3855,24.3855,24.3313,24.3313,62900.0
2011-04-27 13:00:00,35.91,35.92,35.85,35.85,49600.0,24.3313,24.3381,24.2906,24.2906,49600.0
2011-04-27 13:10:00,35.86,35.95,35.83,35.93,77400.0,24.2974,24.3584,24.2771,24.3448,77400.0
2011-04-27 13:20:00,35.93,35.94,35.85,35.86,98800.0,24.3448,24.3516,24.2906,24.2974,98800.0
2011-04-27 13:30:00,35.86,35.95,35.85,35.95,64600.0,24.2974,24.3584,24.2906,24.3584,64600.0
2011-04-27 13:40:00,35.95,36.0,35.95,35.97,35600.0,24.3584,24.3923,24.3584,24.3719,35600.0
2011-04-27 13:50:00,35.97,36.0,35.95,36.0,51900.0,24.3719,24.3923,24.3584,24.3923,51900.0
2011-04-27 14:00:00,35.99,36.0,35.89,35.89,89800.0,24.3855,24.3923,24.3177,24.3177,89800.0
2011-04-27 14:10:00,35.89,35.91,35.83,35.86,85200.0,24.3177,24.3313,24.2771,24.2974,85200.0
2011-04-27 14:20:00,35.85,36.06,35.85,36.02,242500.0,24.2906,24.4329,24.2906,24.4058,242500.0
2011-04-27 14:30:00,36.02,36.2,36.01,36.17,195300.0,24.4058,24.5278,24.3991,24.5075,195300.0
2011-04-27 14:40:00,36.17,36.17,36.04,36.04,82000.0,24.5075,24.5075,24.4194,24.4194,82000.0
2011-04-27 14:50:00,36.04,36.17,36.03,36.15,98400.0,24.4194,24.5075,24.4126,24.4939,98400.0
2011-04-27 15:00:00,36.15,36.17,36.12,36.16,75300.0,24.4939,24.5075,24.4736,24.5007,75300.0
2011-04-27 15:10:00,36.16,36.17,36.14,36.15,76600.0,24.5007,24.5075,24.4871,24.4939,76600.0
2011-04-27 15:20:00,36.15,36.16,36.08,36.15,135100.0,24.4939,24.5007,24.4465,24.4939,135100.0
2011-04-27 15:30:00,36.16,36.28,36.15,36.28,140200.0,24.5007,24.582,24.4939,24.582,140200.0
2011-04-27 15:40:00,36.28,36.33,36.22,36.26,340500.0,24.582,24.6159,24.5413,24.5684,340500.0
2011-04-27 15:50:00,36.26,36.3,36.24,36.29,381000.0,24.5684,24.5955,24.5549,24.5888,381000.0
2011-04-28 09:30:00,36.36,36.64,36.31,36.44,351000.0,24.6362,24.8259,24.6023,24.6904,351000.0
2011-04-28 09:40:00,36.45,36.49,36.3,36.38,176900.0,24.6972,24.7243,24.5955,24.6498,176900.0
2011-04-28 09:50:00,36.39,36.42,36.27,36.29,123300.0,24.6565,24.6769,24.5752,24.5888,123300.0
2011-04-28 10:00:00,36.28,36.41,36.26,36.29,173300.0,24.582,24.6701,24.5684,24.5888,173300.0
2011-04-28 10:10:00,36.29,36.3,36.19,36.2,73900.0,24.5888,24.5955,24.521,24.5278,73900.0
2011-04-28 10:20:00,36.19,36.19,36.0,36.18,172400.0,24.521,24.521,24.3923,24.5142,172400.0
2011-04-28 10:30:00,36.19,36.23,36.16,36.2,51800.0,24.521,24.5481,24.5007,24.5278,51800.0
2011-04-28 10:40:00,36.21,36.27,36.15,36.26,105800.0,24.5346,24.5752,24.4939,24.5684,105800.0
2011-04-28 10:50:00,36.26,36.27,36.24,36.25,32400.0,24.5684,24.5752,24.5549,24.5617,32400.0
2011-04-28 11:00:00,36.25,36.3,36.24,36.26,66700.0,24.5617,24.5955,24.5549,24.5684,66700.0
2011-04-28 11:10:00,36.25,36.26,36.19,36.25,88400.0,24.5617,24.5684,24.521,24.5617,88400.0
2011-04-28 11:20:00,36.24,36.27,36.22,36.26,39500.0,24.5549,24.5752,24.5413,24.5684,39500.0
2011-04-28 11:30:00,36.25,36.31,36.24,36.3,59200.0,24.5617,24.6023,24.5549,24.5955,59200.0
2011-04-28 11:40:00,36.3,36.37,36.29,36.35,70500.0,24.5955,24.643,24.5888,24.6294,70500.0
2011-04-28 11:50:00,36.35,36.35,36.23,36.27,130900.0,24.6294,24.6294,24.5481,24.5752,130900.0
2011-04-28 12:00:00,36.26,36.32,36.25,36.32,45300.0,24.5684,24.6091,24.5617,24.6091,45300.0
2011-04-28 12:10:00,36.32,36.34,36.28,36.3,58800.0,24.6091,24.6226,24.582,24.5955,58800.0
2011-04-28 12:20:00,36.3,36.31,36.28,36.3,63200.0,24.5955,24.6023,24.582,24.5955,63200.0
2011-04-28 12:30:00,36.3,36.31,36.28,36.3,53600.0,24.5955,24.6023,24.582,24.5955,53600.0
2011-04-28 12:40:00,36.3,36.31,36.27,36.3,30000.0,24.5955,24.6023,24.5752,24.5955,30000.0
2011-04-28 12:50:00,36.29,36.3,36.26,36.29,69400.0,24.5888,24.5955,24.5684,24.5888,69400.0
2011-04-28 13:00:00,36.29,36.34,36.29,36.29,108500.0,24.5888,24.6226,24.5888,24.5888,108500.0
2011-04-28 13:10:00,36.29,36.33,36.26,36.27,76200.0,24.5888,24.6159,24.5684,24.5752,76200.0
2011-04-28 13:20:00,36.27,36.27,36.19,36.22,108500.0,24.5752,24.5752,24.521,24.5413,108500.0
2011-04-28 13:30:00,36.22,36.25,36.19,36.22,46800.0,24.5413,24.5617,24.521,24.5413,46800.0
2011-04-28 13:40:00,36.22,36.28,36.22,36.24,51700.0,24.5413,24.582,24.5413,24.5549,51700.0
2011-04-28 13:50:00,36.24,36.27,36.19,36.23,75500.0,24.5549,24.5752,24.521,24.5481,75500.0
2011-04-28 14:00:00,36.23,36.27,36.23,36.27,57200.0,24.5481,24.5752,24.5481,24.5752,57200.0
2011-04-28 14:10:00,36.26,36.28,36.25,36.27,19700.0,24.5684,24.582,24.5617,24.5752,19700.0
2011-04-28 14:20:00,36.27,36.3,36.23,36.23,56400.0,24.5752,24.5955,24.5481,24.5481,56400.0
2011-04-28 14:30:00,36.23,36.27,36.23,36.25,35100.0,24.5481,24.5752,24.5481,24.5617,35100.0
2011-04-28 14:40:00,36.24,36.25,36.2,36.23,48100.0,24.5549,24.5617,24.5278,24.5481,48100.0
2011-04-28 14:50:00,36.23,36.3,36.23,36.29,51700.0,24.5481,24.5955,24.5481,24.5888,51700.0
2011-04-28 15:00:00,36.3,36.3,36.22,36.22,36200.0,24.5955,24.5955,24.5413,24.5413,36200.0
2011-04-28 15:10:00,36.22,36.29,36.21,36.27,72600.0,24.5413,24.5888,24.5346,24.5752,72600.0
2011-04-28 15:20:00,36.27,36.28,36.24,36.26,49200.0,24.5752,24.582,24.5549,24.5684,49200.0
2011-04-28 15:30:00,36.26,36.32,36.24,36.26,145700.0,24.5684,24.6091,24.5549,24.5684,145700.0
2011-04-28 15:40:00,36.25,36.34,36.2,36.33,352400.0,24.5617,24.6226,24.5278,24.6159,352400.0
2011-04-28 15:50:00,36.34,36.37,36.31,36.33,351100.0,24.6226,24.643,24.6023,24.6159,351100.0
2011-04-29 09:30:00,36.64,36.91,36.3,36.5,253000.0,24.8259,25.0089,24.5955,24.7311,253000.0
2011-04-29 09:40:00,36.51,36.58,36.35,36.56,101600.0,24.7378,24.7853,24.6294,24.7717,101600.0
2011-04-29 09:50:00,36.55,36.59,36.49,36.5,87600.0,24.7649,24.792,24.7243,24.7311,87600.0
2011-04-29 10:00:00,36.5,36.57,36.46,36.48,104300.0,24.7311,24.7785,24.704,24.7175,104300.0
2011-04-29 10:10:00,36.48,36.64,36.46,36.63,127500.0,24.7175,24.8259,24.704,24.8191,127500.0
2011-04-29 10:20:00,36.63,36.74,36.61,36.65,160900.0,24.8191,24.8937,24.8056,24.8327,160900.0
2011-04-29 10:30:00,36.63,36.81,36.62,36.81,172400.0,24.8191,24.9411,24.8124,24.9411,172400.0
2011-04-29 10:40:00,36.8,36.87,36.8,36.85,145000.0,24.9343,24.9818,24.9343,24.9682,145000.0
2011-04-29 10:50:00,36.85,36.87,36.76,36.76,172400.0,24.9682,24.9818,24.9072,24.9072,172400.0
2011-04-29 11:00:00,36.76,36.79,36.67,36.67,117400.0,24.9072,24.9276,24.8462,24.8462,117400.0
2011-04-29 11:10:00,36.67,36.69,36.64,36.65,71000.0,24.8462,24.8598,24.8259,24.8327,71000.0
2011-04-29 11:20:00,36.65,36.75,36.64,36.73,35200.0,24.8327,24.9004,24.8259,24.8869,35200.0
2011-04-29 11:30:00,36.73,36.75,36.67,36.74,97700.0,24.8869,24.9004,24.8462,24.8937,97700.0
2011-04-29 11:40:00,36.74,36.77,36.73,36.74,46800.0,24.8937,24.914,24.8869,24.8937,46800.0
2011-04-29 11:50:00,36.73,36.74,36.72,36.73,51100.0,24.8869,24.8937,24.8801,24.8869,51100.0
2011-04-29 12:00:00,36.74,36.78,36.73,36.77,157500.0,24.8937,24.9208,24.8869,24.914,157500.0
2011-04-29 12:10:00,36.77,36.78,36.75,36.77,82000.0,24.914,24.9208,24.9004,24.914,82000.0
2011-04-29 12:20:00,36.77,36.78,36.73,36.74,51100.0,24.914,24.9208,24.8869,24.8937,51100.0
2011-04-29 12:30:00,36.75,36.75,36.64,36.64,79200.0,24.9004,24.9004,24.8259,24.8259,79200.0
2011-04-29 12:40:00,36.65,36.68,36.63,36.66,109100.0,24.8327,24.853,24.8191,24.8395,109100.0
2011-04-29 12:50:00,36.67,36.69,36.63,36.69,52600.0,24.8462,24.8598,24.8191,24.8598,52600.0
2011-04-29 13:00:00,36.68,36.71,36.66,36.7,37300.0,24.853,24.8733,24.8395,24.8666,37300.0
2011-04-29 13:10:00,36.7,36.7,36.66,36.66,43300.0,24.8666,24.8666,24.8395,24.8395,43300.0
2011-04-29 13:20:00,36.66,36.72,36.66,36.7,50800.0,24.8395,24.8801,24.8395,24.8666,50800.0
2011-04-29 13:30:00,36.7,36.76,36.7,36.73,87800.0,24.8666,24.9072,24.8666,24.8869,87800.0
2011-04-29 13:40:00,36.73,36.81,36.73,36.8,85200.0,24.8869,24.9411,24.8869,24.9343,85200.0
2011-04-29 13:50:00,36.8,36.81,36.7,36.7,42200.0,24.9343,24.9411,24.8666,24.8666,42200.0
2011-04-29 14:00:00,36.7,36.7,36.61,36.67,115500.0,24.8666,24.8666,24.8056,24.8462,115500.0
2011-04-29 14:10:00,36.66,36.67,36.6,36.65,78600.0,24.8395,24.8462,24.7988,24.8327,78600.0
2011-04-29 14:20:00,36.65,36.68,36.64,36.66,54600.0,24.8327,24.853,24.8259,24.8395,54600.0
2011-04-29 14:30:00,36.66,36.69,36.63,36.68,63500.0,24.8395,24.8598,24.8191,24.853,63500.0
2011-04-29 14:40:00,36.67,36.67,36.61,36.62,52000.0,24.8462,24.8462,24.8056,24.8124,52000.0
2011-04-29 14:50:00,36.62,36.7,36.61,36.69,123800.0,24.8124,24.8666,24.8056,24.8598,123800.0
2011-04-29 15:00:00,36.68,36.74,36.63,36.72,112000.0,24.853,24.8937,24.8191,24.8801,112000.0
2011-04-29 15:10:00,36.71,36.77,36.69,36.75,96100.0,24.8733,24.914,24.8598,24.9004,96100.0
2011-04-29 15:20:00,36.74,36.77,36.72,36.73,142400.0,24.8937,24.914,24.8801,24.8869,142400.0
2011-04-29 15:30:00,36.73,36.9,36.72,36.89,182800.0,24.8869,25.0021,24.8801,24.9953,182800.0
2011-04-29 15:40:00,36.89,37.0,36.88,37.0,418500.0,24.9953,25.0698,24.9885,25.0698,418500.0
2011-04-29 15:50:00,37.0,37.09,36.97,37.01,937000.0,25.0698,25.1308,25.0495,25.0766,937000.0
2011-05-02 09:30:00,37.28,37.28,37.12,37.21,251700.0,25.2596,25.2596,25.1511,25.2121,251700.0
2011-05-02 09:40:00,37.2,37.24,37.12,37.18,112000.0,25.2054,25.2325,25.1511,25.1918,112000.0
2011-05-02 09:50:00,37.18,37.24,37.03,37.12,238500.0,25.1918,25.2325,25.0902,25.1511,238500.0
2011-05-02 10:00:00,37.12,37.19,37.04,37.09,136400.0,25.1511,25.1986,25.0969,25.1308,136400.0
2011-05-02 10:10:00,37.09,37.11,36.93,37.04,160600.0,25.1308,25.1444,25.0224,25.0969,160600.0
2011-05-02 10:20:00,37.04,37.12,37.02,37.11,156900.0,25.0969,25.1511,25.0834,25.1444,156900.0
2011-05-02 10:30:00,37.11,37.22,37.11,37.19,133300.0,25.1444,25.2189,25.1444,25.1986,133300.0
2011-05-02 10:40:00,37.19,37.25,37.13,37.21,88900.0,25.1986,25.2392,25.1579,25.2121,88900.0
2011-05-02 10:50:00,37.21,37.21,37.0,37.0,205000.0,25.2121,25.2121,25.0698,25.0698,205000.0
2011-05-02 11:00:00,37.0,37.05,36.98,37.04,60900.0,25.0698,25.1037,25.0563,25.0969,60900.0
2011-05-02 11:10:00,37.03,37.05,36.99,37.05,71900.0,25.0902,25.1037,25.0631,25.1037,71900.0
2011-05-02 11:20:00,37.05,37.12,37.04,37.1,100500.0,25.1037,25.1511,25.0969,25.1376,100500.0
2011-05-02 11:30:00,37.09,37.12,37.02,37.05,115600.0,25.1308,25.1511,25.0834,25.1037,115600.0
2011-05-02 11:40:00,37.05,37.05,36.97,36.99,43800.0,25.1037,25.1037,25.0495,25.0631,43800.0
2011-05-02 11:50:00,36.99,37.01,36.93,36.93,47500.0,25.0631,25.0766,25.0224,25.0224,47500.0
2011-05-02 12:00:00,36.94,37.03,36.93,37.0,69500.0,25.0292,25.0902,25.0224,25.0698,69500.0
2011-05-02 12:10:00,37.01,37.1,37.01,37.1,131100.0,25.0766,25.1376,25.0766,25.1376,131100.0
2011-05-02 12:20:00,37.1,37.12,37.04,37.06,87600.0,25.1376,25.1511,25.0969,25.1105,87600.0
2011-05-02 12:30:00,37.07,37.08,37.01,37.05,97000.0,25.1173,25.124,25.0766,25.1037,97000.0
2011-05-02 12:40:00,37.05,37.09,37.04,37.05,440900.0,25.1037,25.1308,25.0969,25.1037,440900.0
2011-05-02 12:50:00,37.05,37.13,37.05,37.11,58700.0,25.1037,25.1579,25.1037,25.1444,58700.0
2011-05-02 13:00:00,37.11,37.11,37.05,37.09,118600.0,25.1444,25.1444,25.1037,25.1308,118600.0
2011-05-02 13:10:00,37.1,37.1,36.99,36.99,152200.0,25.1376,25.1376,25.0631,25.0631,152200.0
2011-05-02 13:20:00,37.0,37.04,36.97,37.0,541300.0,25.0698,25.0969,25.0495,25.0698,541300.0
2011-05-02 13:30:00,36.99,37.0,36.92,36.95,97400.0,25.0631,25.0698,25.0156,25.036,97400.0
2011-05-02 13:40:00,36.95,36.99,36.93,36.99,97600.0,25.036,25.0631,25.0224,25.0631,97600.0
2011-05-02 13:50:00,36.99,36.99,36.92,36.92,52600.0,25.0631,25.0631,25.0156,25.0156,52600.0
2011-05-02 14:00:00,36.93,36.98,36.91,36.96,126100.0,25.0224,25.0563,25.0089,25.0427,126100.0
2011-05-02 14:10:00,36.96,37.02,36.95,36.99,97100.0,25.0427,25.0834,25.036,25.0631,97100.0
2011-05-02 14:20:00,36.99,37.02,36.98,36.99,198600.0,25.0631,25.0834,25.0563,25.0631,198600.0
2011-05-02 14:30:00,37.0,37.03,36.98,37.02,98500.0,25.0698,25.0902,25.0563,25.0834,98500.0
2011-05-02 14:40:00,37.02,37.03,36.98,36.99,380400.0,25.0834,25.0902,25.0563,25.0631,380400.0
2011-05-02 14:50:00,36.99,37.02,36.95,36.98,131700.0,25.0631,25.0834,25.036,25.0563,131700.0
2011-05-02 15:00:00,36.98,37.02,36.97,36.98,174400.0,25.0563,25.0834,25.0495,25.0563,174400.0
2011-05-02 15:10:00,36.98,37.0,36.86,36.95,200800.0,25.0563,25.0698,24.975,25.036,200800.0
2011-05-02 15:20:00,36.95,37.0,36.94,36.95,134000.0,25.036,25.0698,25.0292,25.036,134000.0
2011-05-02 15:30:00,36.96,36.97,36.91,36.94,170200.0,25.0427,25.0495,25.0089,25.0292,170200.0
2011-05-02 15:40:00,36.94,37.01,36.92,37.0,397100.0,25.0292,25.0766,25.0156,25.0698,397100.0
2011-05-02 15:50:00,37.0,37.01,36.93,36.96,567900.0,25.0698,25.0766,25.0224,25.0427,567900.0
2011-05-03 09:30:00,36.12,36.15,35.4,35.4,818500.0,24.4736,24.4939,23.9857,23.9857,818500.0
2011-05-03 09:40:00,35.41,35.42,35.17,35.36,790800.0,23.9925,23.9993,23.8299,23.9586,790800.0
2011-05-03 09:50:00,35.36,35.4,35.2,35.35,502100.0,23.9586,23.9857,23.8502,23.9519,502100.0
2011-05-03 10:00:00,35.35,35.5,35.22,35.25,400900.0,23.9519,24.0535,23.8638,23.8841,400900.0
2011-05-03 10:10:00,35.24,35.33,35.19,35.19,262600.0,23.8773,23.9383,23.8435,23.8435,262600.0
2011-05-03 10:20:00,35.2,35.33,35.11,35.31,402400.0,23.8502,23.9383,23.7892,23.9248,402400.0
2011-05-03 10:30:00,35.32,35.33,35.23,35.26,449000.0,23.9315,23.9383,23.8706,23.8909,449000.0
2011-05-03 10:40:00,35.26,35.27,35.17,35.18,311300.0,23.8909,23.8977,23.8299,23.8367,311300.0
2011-05-03 10:50:00,35.19,35.24,35.17,35.21,281900.0,23.8435,23.8773,23.8299,23.857,281900.0
2011-05-03 11:00:00,35.21,35.23,35.07,35.16,352900.0,23.857,23.8706,23.7621,23.8231,352900.0
2011-05-03 11:10:00,35.17,35.24,35.15,35.19,251700.0,23.8299,23.8773,23.8163,23.8435,251700.0
2011-05-03 11:20:00,35.2,35.23,35.17,35.2,117200.0,23.8502,23.8706,23.8299,23.8502,117200.0
2011-05-03 11:30:00,35.2,35.25,35.15,35.24,227200.0,23.8502,23.8841,23.8163,23.8773,227200.0
2011-05-03 11:40:00,35.25,35.31,35.15,35.19,399200.0,23.8841,23.9248,23.8163,23.8435,399200.0
2011-05-03 11:50:00,35.19,35.41,35.19,35.37,239400.0,23.8435,23.9925,23.8435,23.9654,239400.0
2011-05-03 12:00:00,35.37,35.4,35.25,35.29,215200.0,23.9654,23.9857,23.8841,23.9112,215200.0
2011-05-03 12:10:00,35.29,35.3,35.2,35.23,107500.0,23.9112,23.918,23.8502,23.8706,107500.0
2011-05-03 12:20:00,35.24,35.35,35.21,35.29,100200.0,23.8773,23.9519,23.857,23.9112,100200.0
2011-05-03 12:30:00,35.29,35.29,35.1,35.17,158700.0,23.9112,23.9112,23.7825,23.8299,158700.0
2011-05-03 12:40:00,35.18,35.29,35.18,35.25,101900.0,23.8367,23.9112,23.8367,23.8841,101900.0
2011-05-03 12:50:00,35.25,35.26,35.1,35.11,93700.0,23.8841,23.8909,23.7825,23.7892,93700.0
2011-05-03 13:00:00,35.12,35.15,35.08,35.14,96600.0,23.796,23.8163,23.7689,23.8096,96600.0
2011-05-03 13:10:00,35.13,35.14,35.08,35.13,115200.0,23.8028,23.8096,23.7689,23.8028,115200.0
2011-05-03 13:20:00,35.14,35.19,35.13,35.16,151700.0,23.8096,23.8435,23.8028,23.8231,151700.0
2011-05-03 13:30:00,35.16,35.16,35.14,35.15,104400.0,23.8231,23.8231,23.8096,23.8163,104400.0
2011-05-03 13:40:00,35.15,35.19,35.08,35.16,131300.0,23.8163,23.8435,23.7689,23.8231,131300.0
2011-05-03 13:50:00,35.15,35.16,35.07,35.08,112900.0,23.8163,23.8231,23.7621,23.7689,112900.0
2011-05-03 14:00:00,35.08,35.13,35.05,35.06,211300.0,23.7689,23.8028,23.7486,23.7554,211300.0
2011-05-03 14:10:00,35.07,35.08,35.03,35.07,115400.0,23.7621,23.7689,23.735,23.7621,115400.0
2011-05-03 14:20:00,35.06,35.11,35.02,35.09,166500.0,23.7554,23.7892,23.7283,23.7757,166500.0
2011-05-03 14:30:00,35.09,35.09,35.01,35.02,121000.0,23.7757,23.7757,23.7215,23.7283,121000.0
2011-05-03 14:40:00,35.02,35.03,35.0,35.0,179600.0,23.7283,23.735,23.7147,23.7147,179600.0
2011-05-03 14:50:00,35.01,35.01,34.82,34.83,370600.0,23.7215,23.7215,23.5928,23.5995,370600.0
2011-05-03 15:00:00,34.83,34.95,34.77,34.84,448500.0,23.5995,23.6808,23.5589,23.6063,448500.0
2011-05-03 15:10:00,34.84,34.86,34.76,34.76,264300.0,23.6063,23.6199,23.5521,23.5521,264300.0
2011-05-03 15:20:00,34.77,34.85,34.74,34.76,420200.0,23.5589,23.6131,23.5385,23.5521,420200.0
2011-05-03 15:30:00,34.75,34.81,34.67,34.69,888000.0,23.5453,23.586,23.4911,23.5047,888000.0
2011-05-03 15:40:00,34.69,34.74,34.53,34.53,789100.0,23.5047,23.5385,23.3963,23.3963,789100.0
2011-05-03 15:50:00,34.53,34.61,34.45,34.52,1433600.0,23.3963,23.4505,23.3421,23.3895,1433600.0
2011-05-04 09:30:00,34.81,34.9,34.71,34.85,436200.0,23.586,23.647,23.5182,23.6131,436200.0
2011-05-04 09:40:00,34.86,34.89,34.61,34.88,262000.0,23.6199,23.6402,23.4505,23.6334,262000.0
2011-05-04 09:50:00,34.89,35.07,34.85,34.87,240500.0,23.6402,23.7621,23.6131,23.6266,240500.0
2011-05-04 10:00:00,34.86,34.87,34.61,34.63,251600.0,23.6199,23.6266,23.4505,23.464,251600.0
2011-05-04 10:10:00,34.63,34.77,34.62,34.66,363400.0,23.464,23.5589,23.4572,23.4843,363400.0
2011-05-04 10:20:00,34.65,34.71,34.61,34.67,306800.0,23.4776,23.5182,23.4505,23.4911,306800.0
2011-05-04 10:30:00,34.67,34.74,34.61,34.62,237900.0,23.4911,23.5385,23.4505,23.4572,237900.0
2011-05-04 10:40:00,34.63,34.64,34.54,34.58,257100.0,23.464,23.4708,23.403,23.4301,257100.0
2011-05-04 10:50:00,34.57,34.6,34.47,34.55,260100.0,23.4234,23.4437,23.3556,23.4098,260100.0
2011-05-04 11:00:00,34.55,34.57,34.48,34.5,189100.0,23.4098,23.4234,23.3624,23.3759,189100.0
2011-05-04 11:10:00,34.5,34.54,34.4,34.41,191700.0,23.3759,23.403,23.3082,23.315,191700.0
2011-05-04 11:20:00,34.41,34.5,34.41,34.48,162900.0,23.315,23.3759,23.315,23.3624,162900.0
2011-05-04 11:30:00,34.48,34.63,34.46,34.52,141300.0,23.3624,23.464,23.3488,23.3895,141300.0
2011-05-04 11:40:00,34.53,34.53,34.47,34.48,114400.0,23.3963,23.3963,23.3556,23.3624,114400.0
2011-05-04 11:50:00,34.48,34.53,34.46,34.5,97500.0,23.3624,23.3963,23.3488,23.3759,97500.0
2011-05-04 12:00:00,34.51,34.54,34.49,34.54,129300.0,23.3827,23.403,23.3692,23.403,129300.0
2011-05-04 12:10:00,34.53,34.56,34.5,34.5,92400.0,23.3963,23.4166,23.3759,23.3759,92400.0
2011-05-04 12:20:00,34.5,34.53,34.45,34.49,300500.0,23.3759,23.3963,23.3421,23.3692,300500.0
2011-05-04 12:30:00,34.5,34.58,34.46,34.52,141700.0,23.3759,23.4301,23.3488,23.3895,141700.0
2011-05-04 12:40:00,34.52,34.57,34.45,34.55,179300.0,23.3895,23.4234,23.3421,23.4098,179300.0
2011-05-04 12:50:00,34.55,34.59,34.51,34.58,90700.0,23.4098,23.4369,23.3827,23.4301,90700.0
2011-05-04 13:00:00,34.58,34.63,34.55,34.55,106100.0,23.4301,23.464,23.4098,23.4098,106100.0
2011-05-04 13:10:00,34.55,34.6,34.55,34.59,63900.0,23.4098,23.4437,23.4098,23.4369,63900.0
2011-05-04 13:20:00,34.59,34.61,34.55,34.6,83600.0,23.4369,23.4505,23.4098,23.4437,83600.0
2011-05-04 13:30:00,34.6,34.62,34.54,34.55,174300.0,23.4437,23.4572,23.403,23.4098,174300.0
2011-05-04 13:40:00,34.55,34.57,34.53,34.54,58900.0,23.4098,23.4234,23.3963,23.403,58900.0
2011-05-04 13:50:00,34.54,34.61,34.52,34.55,106200.0,23.403,23.4505,23.3895,23.4098,106200.0
2011-05-04 14:00:00,34.55,34.63,34.55,34.58,252400.0,23.4098,23.464,23.4098,23.4301,252400.0
2011-05-04 14:10:00,34.59,34.63,34.57,34.63,133000.0,23.4369,23.464,23.4234,23.464,133000.0
2011-05-04 14:20:00,34.64,34.66,34.55,34.57,106600.0,23.4708,23.4843,23.4098,23.4234,106600.0
2011-05-04 14:30:00,34.57,34.66,34.56,34.64,270600.0,23.4234,23.4843,23.4166,23.4708,270600.0
2011-05-04 14:40:00,34.64,34.71,34.58,34.62,199500.0,23.4708,23.5182,23.4301,23.4572,199500.0
2011-05-04 14:50:00,34.61,34.62,34.58,34.59,150700.0,23.4505,23.4572,23.4301,23.4369,150700.0
2011-05-04 15:00:00,34.58,34.64,34.56,34.56,190300.0,23.4301,23.4708,23.4166,23.4166,190300.0
2011-05-04 15:10:00,34.56,34.64,34.55,34.63,309400.0,23.4166,23.4708,23.4098,23.464,309400.0
2011-05-04 15:20:00,34.63,34.66,34.62,34.62,317000.0,23.464,23.4843,23.4572,23.4572,317000.0
2011-05-04 15:30:00,34.62,34.65,34.58,34.61,304600.0,23.4572,23.4776,23.4301,23.4505,304600.0
2011-05-04 15:40:00,34.61,34.66,34.6,34.66,462000.0,23.4505,23.4843,23.4437,23.4843,462000.0
2011-05-04 15:50:00,34.65,34.72,34.61,34.72,1003400.0,23.4776,23.525,23.4505,23.525,1003400.0
2011-05-05 09:30:00,34.53,34.57,34.3,34.49,288600.0,23.3963,23.4234,23.2404,23.3692,288600.0
2011-05-05 09:40:00,34.48,34.66,34.43,34.62,393400.0,23.3624,23.4843,23.3285,23.4572,393400.0
2011-05-05 09:50:00,34.63,34.63,34.46,34.49,253000.0,23.464,23.464,23.3488,23.3692,253000.0
2011-05-05 10:00:00,34.47,34.65,34.47,34.51,240000.0,23.3556,23.4776,23.3556,23.3827,240000.0
2011-05-05 10:10:00,34.51,34.58,34.45,34.51,227400.0,23.3827,23.4301,23.3421,23.3827,227400.0
2011-05-05 10:20:00,34.51,34.63,34.49,34.54,156500.0,23.3827,23.464,23.3692,23.403,156500.0
2011-05-05 10:30:00,34.52,34.6,34.42,34.51,351400.0,23.3895,23.4437,23.3217,23.3827,351400.0
2011-05-05 10:40:00,34.52,34.52,34.37,34.43,134300.0,23.3895,23.3895,23.2878,23.3285,134300.0
2011-05-05 10:50:00,34.43,34.43,34.34,34.34,119100.0,23.3285,23.3285,23.2675,23.2675,119100.0
2011-05-05 11:00:00,34.35,34.43,34.33,34.34,187500.0,23.2743,23.3285,23.2607,23.2675,187500.0
2011-05-05 11:10:00,34.34,34.4,34.3,34.37,153800.0,23.2675,23.3082,23.2404,23.2878,153800.0
2011-05-05 11:20:00,34.37,34.47,34.36,34.44,248400.0,23.2878,23.3556,23.2811,23.3353,248400.0
2011-05-05 11:30:00,34.44,34.44,34.4,34.4,150100.0,23.3353,23.3353,23.3082,23.3082,150100.0
2011-05-05 11:40:00,34.4,34.41,34.35,34.4,192600.0,23.3082,23.315,23.2743,23.3082,192600.0
2011-05-05 11:50:00,34.39,34.47,34.38,34.44,187100.0,23.3014,23.3556,23.2946,23.3353,187100.0
2011-05-05 12:00:00,34.43,34.47,34.35,34.44,282800.0,23.3285,23.3556,23.2743,23.3353,282800.0
2011-05-05 12:10:00,34.44,34.46,34.39,34.41,118300.0,23.3353,23.3488,23.3014,23.315,118300.0
2011-05-05 12:20:00,34.41,34.41,34.38,34.39,72400.0,23.315,23.315,23.2946,23.3014,72400.0
2011-05-05 12:30:00,34.39,34.39,34.33,34.34,104200.0,23.3014,23.3014,23.2607,23.2675,104200.0
2011-05-05 12:40:00,34.34,34.34,34.22,34.22,118200.0,23.2675,23.2675,23.1862,23.1862,118200.0
2011-05-05 12:50:00,34.22,34.24,34.21,34.22,70200.0,23.1862,23.1998,23.1794,23.1862,70200.0
2011-05-05 13:00:00,34.23,34.36,34.23,34.35,149700.0,23.193,23.2811,23.193,23.2743,149700.0
2011-05-05 13:10:00,34.35,34.37,34.34,34.34,37200.0,23.2743,23.2878,23.2675,23.2675,37200.0
2011-05-05 13:20:00,34.33,34.37,34.28,34.31,118600.0,23.2607,23.2878,23.2269,23.2472,118600.0
2011-05-05 13:30:00,34.31,34.32,34.27,34.3,120400.0,23.2472,23.254,23.2201,23.2404,120400.0
2011-05-05 13:40:00,34.3,34.33,34.25,34.26,84700.0,23.2404,23.2607,23.2065,23.2133,84700.0
2011-05-05 13:50:00,34.26,34.26,34.17,34.19,98700.0,23.2133,23.2133,23.1523,23.1659,98700.0
2011-05-05 14:00:00,34.19,34.26,34.19,34.24,128900.0,23.1659,23.2133,23.1659,23.1998,128900.0
2011-05-05 14:10:00,34.23,34.26,34.21,34.24,71900.0,23.193,23.2133,23.1794,23.1998,71900.0
2011-05-05 14:20:00,34.24,34.3,34.23,34.26,56200.0,23.1998,23.2404,23.193,23.2133,56200.0
2011-05-05 14:30:00,34.27,34.3,34.25,34.3,100700.0,23.2201,23.2404,23.2065,23.2404,100700.0
2011-05-05 14:40:00,34.3,34.31,34.24,34.26,199900.0,23.2404,23.2472,23.1998,23.2133,199900.0
2011-05-05 14:50:00,34.26,34.27,34.19,34.2,99500.0,23.2133,23.2201,23.1659,23.1727,99500.0
2011-05-05 15:00:00,34.19,34.2,34.17,34.17,161300.0,23.1659,23.1727,23.1523,23.1523,161300.0
2011-05-05 15:10:00,34.17,34.21,34.15,34.21,582100.0,23.1523,23.1794,23.1388,23.1794,582100.0
2011-05-05 15:20:00,34.2,34.21,34.16,34.17,578400.0,23.1727,23.1794,23.1456,23.1523,578400.0
2011-05-05 15:30:00,34.17,34.25,34.16,34.17,475600.0,23.1523,23.2065,23.1456,23.1523,475600.0
2011-05-05 15:40:00,34.16,34.18,34.12,34.13,536700.0,23.1456,23.1591,23.1185,23.1252,536700.0
2011-05-05 15:50:00,34.13,34.13,34.02,34.07,753200.0,23.1252,23.1252,23.0507,23.0846,753200.0
2011-05-06 09:30:00,34.31,34.44,34.26,34.31,326600.0,23.2472,23.3353,23.2133,23.2472,326600.0
2011-05-06 09:40:00,34.32,34.42,34.29,34.39,180500.0,23.254,23.3217,23.2336,23.3014,180500.0
2011-05-06 09:50:00,34.38,34.41,34.34,34.39,152700.0,23.2946,23.315,23.2675,23.3014,152700.0
2011-05-06 10:00:00,34.39,34.4,34.26,34.27,153100.0,23.3014,23.3082,23.2133,23.2201,153100.0
2011-05-06 10:10:00,34.26,34.34,34.24,34.32,99600.0,23.2133,23.2675,23.1998,23.254,99600.0
2011-05-06 10:20:00,34.31,34.34,34.25,34.32,122800.0,23.2472,23.2675,23.2065,23.254,122800.0
2011-05-06 10:30:00,34.33,34.35,34.28,34.31,237200.0,23.2607,23.2743,23.2269,23.2472,237200.0
2011-05-06 10:40:00,34.32,34.32,34.21,34.22,124900.0,23.254,23.254,23.1794,23.1862,124900.0
2011-05-06 10:50:00,34.22,34.26,34.21,34.23,80500.0,23.1862,23.2133,23.1794,23.193,80500.0
2011-05-06 11:00:00,34.23,34.31,34.23,34.27,76000.0,23.193,23.2472,23.193,23.2201,76000.0
2011-05-06 11:10:00,34.28,34.35,34.22,34.3,150900.0,23.2269,23.2743,23.1862,23.2404,150900.0
2011-05-06 11:20:00,34.3,34.34,34.29,34.33,89000.0,23.2404,23.2675,23.2336,23.2607,89000.0
2011-05-06 11:30:00,34.32,34.35,34.2,34.2,68000.0,23.254,23.2743,23.1727,23.1727,68000.0
2011-05-06 11:40:00,34.2,34.21,34.12,34.15,140900.0,23.1727,23.1794,23.1185,23.1388,140900.0
2011-05-06 11:50:00,34.15,34.15,34.08,34.15,105400.0,23.1388,23.1388,23.0914,23.1388,105400.0
2011-05-06 12:00:00,34.15,34.23,34.13,34.15,139400.0,23.1388,23.193,23.1252,23.1388,139400.0
2011-05-06 12:10:00,34.15,34.16,34.03,34.03,119300.0,23.1388,23.1456,23.0575,23.0575,119300.0
2011-05-06 12:20:00,34.03,34.09,34.0,34.01,126800.0,23.0575,23.0981,23.0372,23.0439,126800.0
2011-05-06 12:30:00,34.02,34.09,34.0,34.08,96700.0,23.0507,23.0981,23.0372,23.0914,96700.0
2011-05-06 12:40:00,34.07,34.08,33.96,34.0,184600.0,23.0846,23.0914,23.01,23.0372,184600.0
2011-05-06 12:50:00,34.0,34.0,33.95,33.97,76300.0,23.0372,23.0372,23.0033,23.0168,76300.0
2011-05-06 13:00:00,33.97,34.04,33.95,33.99,98200.0,23.0168,23.0643,23.0033,23.0304,98200.0
2011-05-06 13:10:00,34.0,34.0,33.87,33.91,155700.0,23.0372,23.0372,22.9491,22.9762,155700.0
2011-05-06 13:20:00,33.9,33.94,33.89,33.94,117100.0,22.9694,22.9965,22.9626,22.9965,117100.0
2011-05-06 13:30:00,33.94,33.95,33.85,33.89,131500.0,22.9965,23.0033,22.9355,22.9626,131500.0
2011-05-06 13:40:00,33.9,33.96,33.86,33.86,81800.0,22.9694,23.01,22.9423,22.9423,81800.0
2011-05-06 13:50:00,33.86,33.93,33.85,33.93,76300.0,22.9423,22.9897,22.9355,22.9897,76300.0
2011-05-06 14:00:00,33.93,33.97,33.92,33.97,78900.0,22.9897,23.0168,22.9829,23.0168,78900.0
2011-05-06 14:10:00,33.97,34.02,33.95,33.96,103800.0,23.0168,23.0507,23.0033,23.01,103800.0
2011-05-06 14:20:00,33.96,33.96,33.85,33.86,61200.0,23.01,23.01,22.9355,22.9423,61200.0
2011-05-06 14:30:00,33.87,33.87,33.72,33.72,152300.0,22.9491,22.9491,22.8474,22.8474,152300.0
2011-05-06 14:40:00,33.72,33.76,33.71,33.74,119700.0,22.8474,22.8745,22.8407,22.861,119700.0
2011-05-06 14:50:00,33.75,33.83,33.72,33.83,95000.0,22.8678,22.922,22.8474,22.922,95000.0
2011-05-06 15:00:00,33.82,33.93,33.8,33.93,128500.0,22.9152,22.9897,22.9016,22.9897,128500.0
2011-05-06 15:10:00,33.93,33.98,33.9,33.97,106300.0,22.9897,23.0236,22.9694,23.0168,106300.0
2011-05-06 15:20:00,33.97,33.99,33.87,33.88,194500.0,23.0168,23.0304,22.9491,22.9558,194500.0
2011-05-06 15:30:00,33.87,33.98,33.87,33.96,156800.0,22.9491,23.0236,22.9491,23.01,156800.0
2011-05-06 15:40:00,33.96,34.0,33.94,33.98,268100.0,23.01,23.0372,22.9965,23.0236,268100.0
2011-05-06 15:50:00,33.99,33.99,33.91,33.95,422200.0,23.0304,23.0304,22.9762,23.0033,422200.0
2011-05-09 09:30:00,34.13,34.13,33.86,33.98,177200.0,23.1252,23.1252,22.9423,23.0236,177200.0
2011-05-09 09:40:00,33.98,34.05,33.93,33.94,172800.0,23.0236,23.071,22.9897,22.9965,172800.0
2011-05-09 09:50:00,33.93,34.04,33.9,34.04,148600.0,22.9897,23.0643,22.9694,23.0643,148600.0
2011-05-09 10:00:00,34.04,34.05,33.98,34.05,130600.0,23.0643,23.071,23.0236,23.071,130600.0
2011-05-09 10:10:00,34.05,34.09,33.96,33.97,143500.0,23.071,23.0981,23.01,23.0168,143500.0
2011-05-09 10:20:00,33.96,34.05,33.95,34.0,141100.0,23.01,23.071,23.0033,23.0372,141100.0
2011-05-09 10:30:00,33.99,34.02,33.95,34.0,86800.0,23.0304,23.0507,23.0033,23.0372,86800.0
2011-05-09 10:40:00,34.0,34.02,33.97,34.01,54200.0,23.0372,23.0507,23.0168,23.0439,54200.0
2011-05-09 10:50:00,34.01,34.05,33.99,34.01,106900.0,23.0439,23.071,23.0304,23.0439,106900.0
2011-05-09 11:00:00,34.0,34.09,33.99,34.04,114900.0,23.0372,23.0981,23.0304,23.0643,114900.0
2011-05-09 11:10:00,34.03,34.08,34.02,34.05,79200.0,23.0575,23.0914,23.0507,23.071,79200.0
2011-05-09 11:20:00,34.05,34.07,34.03,34.06,73100.0,23.071,23.0846,23.0575,23.0778,73100.0
2011-05-09 11:30:00,34.06,34.06,33.99,34.0,141800.0,23.0778,23.0778,23.0304,23.0372,141800.0
2011-05-09 11:40:00,34.0,34.03,33.97,34.02,71500.0,23.0372,23.0575,23.0168,23.0507,71500.0
2011-05-09 11:50:00,34.02,34.09,34.01,34.09,89600.0,23.0507,23.0981,23.0439,23.0981,89600.0
2011-05-09 12:00:00,34.08,34.1,34.05,34.09,68200.0,23.0914,23.1049,23.071,23.0981,68200.0
2011-05-09 12:10:00,34.1,34.17,34.09,34.1,153900.0,23.1049,23.1523,23.0981,23.1049,153900.0
2011-05-09 12:20:00,34.11,34.11,34.05,34.05,71600.0,23.1117,23.1117,23.071,23.071,71600.0
2011-05-09 12:30:00,34.06,34.1,34.05,34.06,63500.0,23.0778,23.1049,23.071,23.0778,63500.0
2011-05-09 12:40:00,34.06,34.06,34.03,34.05,95300.0,23.0778,23.0778,23.0575,23.071,95300.0
2011-05-09 12:50:00,34.05,34.05,34.02,34.02,90100.0,23.071,23.071,23.0507,23.0507,90100.0
2011-05-09 13:00:00,34.03,34.05,34.01,34.01,153000.0,23.0575,23.071,23.0439,23.0439,153000.0
2011-05-09 13:10:00,34.01,34.03,34.0,34.03,111100.0,23.0439,23.0575,23.0372,23.0575,111100.0
2011-05-09 13:20:00,34.02,34.03,34.0,34.0,108100.0,23.0507,23.0575,23.0372,23.0372,108100.0
2011-05-09 13:30:00,34.0,34.03,33.98,33.98,89700.0,23.0372,23.0575,23.0236,23.0236,89700.0
2011-05-09 13:40:00,33.99,34.06,33.99,34.05,81500.0,23.0304,23.0778,23.0304,23.071,81500.0
2011-05-09 13:50:00,34.05,34.06,34.04,34.05,57900.0,23.071,23.0778,23.0643,23.071,57900.0
2011-05-09 14:00:00,34.05,34.05,34.02,34.02,87600.0,23.071,23.071,23.0507,23.0507,87600.0
2011-05-09 14:10:00,34.02,34.05,34.01,34.03,144300.0,23.0507,23.071,23.0439,23.0575,144300.0
2011-05-09 14:20:00,34.03,34.05,34.01,34.05,119100.0,23.0575,23.071,23.0439,23.071,119100.0
2011-05-09 14:30:00,34.05,34.06,34.03,34.06,75700.0,23.071,23.0778,23.0575,23.0778,75700.0
2011-05-09 14:40:00,34.06,34.09,34.05,34.08,108200.0,23.0778,23.0981,23.071,23.0914,108200.0
2011-05-09 14:50:00,34.09,34.15,34.09,34.14,100400.0,23.0981,23.1388,23.0981,23.132,100400.0
2011-05-09 15:00:00,34.14,34.14,34.11,34.13,101300.0,23.132,23.132,23.1117,23.1252,101300.0
2011-05-09 15:10:00,34.12,34.15,34.11,34.14,61100.0,23.1185,23.1388,23.1117,23.132,61100.0
2011-05-09 15:20:00,34.14,34.17,34.14,34.16,83500.0,23.132,23.1523,23.132,23.1456,83500.0
2011-05-09 15:30:00,34.16,34.19,34.12,34.17,144800.0,23.1456,23.1659,23.1185,23.1523,144800.0
2011-05-09 15:40:00,34.18,34.18,34.16,34.17,79500.0,23.1591,23.1591,23.1456,23.1523,79500.0
2011-05-09 15:50:00,34.17,34.17,34.11,34.12,318700.0,23.1523,23.1523,23.1117,23.1185,318700.0
2011-05-10 09:30:00,33.73,33.92,33.68,33.73,479100.0,22.8542,22.9829,22.8203,22.8542,479100.0
2011-05-10 09:40:00,33.73,33.79,33.55,33.65,1095200.0,22.8542,22.8949,22.7322,22.8,1095200.0
2011-05-10 09:50:00,33.64,33.64,33.51,33.61,474400.0,22.7932,22.7932,22.7051,22.7729,474400.0
2011-05-10 10:00:00,33.61,33.63,33.54,33.6,270600.0,22.7729,22.7865,22.7255,22.7661,270600.0
2011-05-10 10:10:00,33.61,33.62,33.52,33.55,239200.0,22.7729,22.7797,22.7119,22.7322,239200.0
2011-05-10 10:20:00,33.55,33.58,33.52,33.55,228000.0,22.7322,22.7526,22.7119,22.7322,228000.0
2011-05-10 10:30:00,33.55,33.55,33.45,33.45,433500.0,22.7322,22.7322,22.6645,22.6645,433500.0
2011-05-10 10:40:00,33.45,33.45,33.16,33.17,790100.0,22.6645,22.6645,22.468,22.4748,790100.0
2011-05-10 10:50:00,33.16,33.45,33.14,33.2,600500.0,22.468,22.6645,22.4544,22.4951,600500.0
2011-05-10 11:00:00,33.2,33.4,33.18,33.26,396300.0,22.4951,22.6306,22.4815,22.5358,396300.0
2011-05-10 11:10:00,33.25,33.34,33.24,33.29,231700.0,22.529,22.59,22.5222,22.5561,231700.0
2011-05-10 11:20:00,33.29,33.32,33.2,33.23,271100.0,22.5561,22.5764,22.4951,22.5154,271100.0
2011-05-10 11:30:00,33.24,33.3,33.2,33.24,223200.0,22.5222,22.5629,22.4951,22.5222,223200.0
2011-05-10 11:40:00,33.24,33.29,33.23,33.29,210500.0,22.5222,22.5561,22.5154,22.5561,210500.0
2011-05-10 11:50:00,33.29,33.29,33.23,33.23,92800.0,22.5561,22.5561,22.5154,22.5154,92800.0
2011-05-10 12:00:00,33.23,33.23,33.17,33.17,154200.0,22.5154,22.5154,22.4748,22.4748,154200.0
2011-05-10 12:10:00,33.18,33.18,33.07,33.13,300100.0,22.4815,22.4815,22.407,22.4477,300100.0
2011-05-10 12:20:00,33.14,33.17,33.09,33.12,169500.0,22.4544,22.4748,22.4206,22.4409,169500.0
2011-05-10 12:30:00,33.13,33.16,33.11,33.15,126200.0,22.4477,22.468,22.4341,22.4612,126200.0
2011-05-10 12:40:00,33.16,33.27,33.15,33.27,222000.0,22.468,22.5425,22.4612,22.5425,222000.0
2011-05-10 12:50:00,33.26,33.44,33.25,33.43,189300.0,22.5358,22.6577,22.529,22.6509,189300.0
2011-05-10 13:00:00,33.43,33.52,33.42,33.5,392600.0,22.6509,22.7119,22.6442,22.6984,392600.0
2011-05-10 13:10:00,33.5,33.56,33.5,33.54,211500.0,22.6984,22.739,22.6984,22.7255,211500.0
2011-05-10 13:20:00,33.54,33.55,33.47,33.5,123500.0,22.7255,22.7322,22.678,22.6984,123500.0
2011-05-10 13:30:00,33.51,33.51,33.44,33.47,196400.0,22.7051,22.7051,22.6577,22.678,196400.0
2011-05-10 13:40:00,33.48,33.5,33.47,33.49,62700.0,22.6848,22.6984,22.678,22.6916,62700.0
2011-05-10 13:50:00,33.49,33.5,33.45,33.46,98200.0,22.6916,22.6984,22.6645,22.6713,98200.0
2011-05-10 14:00:00,33.47,33.48,33.36,33.37,156300.0,22.678,22.6848,22.6035,22.6103,156300.0
2011-05-10 14:10:00,33.38,33.38,33.26,33.26,117000.0,22.6171,22.6171,22.5358,22.5358,117000.0
2011-05-10 14:20:00,33.26,33.4,33.25,33.39,144100.0,22.5358,22.6306,22.529,22.6238,144100.0
2011-05-10 14:30:00,33.39,33.48,33.39,33.46,220900.0,22.6238,22.6848,22.6238,22.6713,220900.0
2011-05-10 14:40:00,33.45,33.5,33.44,33.47,246700.0,22.6645,22.6984,22.6577,22.678,246700.0
2011-05-10 14:50:00,33.47,33.49,33.44,33.46,225800.0,22.678,22.6916,22.6577,22.6713,225800.0
2011-05-10 15:00:00,33.46,33.55,33.46,33.53,264600.0,22.6713,22.7322,22.6713,22.7187,264600.0
2011-05-10 15:10:00,33.53,33.54,33.48,33.49,355300.0,22.7187,22.7255,22.6848,22.6916,355300.0
2011-05-10 15:20:00,33.5,33.52,33.47,33.47,214200.0,22.6984,22.7119,22.678,22.678,214200.0
2011-05-10 15:30:00,33.47,33.49,33.43,33.43,202300.0,22.678,22.6916,22.6509,22.6509,202300.0
2011-05-10 15:40:00,33.43,33.48,33.42,33.44,277300.0,22.6509,22.6848,22.6442,22.6577,277300.0
2011-05-10 15:50:00,33.43,33.44,33.38,33.43,561200.0,22.6509,22.6577,22.6171,22.6509,561200.0
2011-05-11 09:30:00,32.38,32.73,32.35,32.73,927700.0,21.9395,22.1766,21.9192,22.1766,927700.0
2011-05-11 09:40:00,32.73,32.84,32.64,32.83,421900.0,22.1766,22.2512,22.1157,22.2444,421900.0
2011-05-11 09:50:00,32.84,33.05,32.74,33.0,516600.0,22.2512,22.3935,22.1834,22.3596,516600.0
2011-05-11 10:00:00,33.0,33.09,32.98,33.03,404600.0,22.3596,22.4206,22.346,22.3799,404600.0
2011-05-11 10:10:00,33.03,33.13,33.02,33.08,254500.0,22.3799,22.4477,22.3731,22.4138,254500.0
2011-05-11 10:20:00,33.08,33.08,32.91,32.94,351600.0,22.4138,22.4138,22.2986,22.3189,351600.0
2011-05-11 10:30:00,32.94,32.94,32.82,32.87,202800.0,22.3189,22.3189,22.2376,22.2715,202800.0
2011-05-11 10:40:00,32.88,32.98,32.86,32.98,244600.0,22.2783,22.346,22.2647,22.346,244600.0
2011-05-11 10:50:00,32.98,33.02,32.97,33.0,255500.0,22.346,22.3731,22.3393,22.3596,255500.0
2011-05-11 11:00:00,33.01,33.01,32.91,32.93,201800.0,22.3664,22.3664,22.2986,22.3122,201800.0
2011-05-11 11:10:00,32.93,33.18,32.92,33.18,305500.0,22.3122,22.4815,22.3054,22.4815,305500.0
2011-05-11 11:20:00,33.18,33.24,33.12,33.12,274200.0,22.4815,22.5222,22.4409,22.4409,274200.0
2011-05-11 11:30:00,33.12,33.12,32.93,32.93,181300.0,22.4409,22.4409,22.3122,22.3122,181300.0
2011-05-11 11:40:00,32.93,32.97,32.86,32.94,298500.0,22.3122,22.3393,22.2647,22.3189,298500.0
2011-05-11 11:50:00,32.94,32.95,32.82,32.86,168200.0,22.3189,22.3257,22.2376,22.2647,168200.0
2011-05-11 12:00:00,32.87,32.87,32.71,32.78,290400.0,22.2715,22.2715,22.1631,22.2105,290400.0
2011-05-11 12:10:00,32.78,32.78,32.68,32.7,284000.0,22.2105,22.2105,22.1428,22.1563,284000.0
2011-05-11 12:20:00,32.7,32.73,32.52,32.53,252900.0,22.1563,22.1766,22.0344,22.0411,252900.0
2011-05-11 12:30:00,32.53,32.62,32.5,32.61,221100.0,22.0411,22.1021,22.0208,22.0953,221100.0
2011-05-11 12:40:00,32.61,32.65,32.56,32.57,219900.0,22.0953,22.1224,22.0615,22.0682,219900.0
2011-05-11 12:50:00,32.58,32.68,32.53,32.68,249400.0,22.075,22.1428,22.0411,22.1428,249400.0
2011-05-11 13:00:00,32.68,32.75,32.64,32.73,193600.0,22.1428,22.1902,22.1157,22.1766,193600.0
2011-05-11 13:10:00,32.73,32.84,32.73,32.79,142100.0,22.1766,22.2512,22.1766,22.2173,142100.0
2011-05-11 13:20:00,32.79,32.83,32.74,32.76,119500.0,22.2173,22.2444,22.1834,22.197,119500.0
2011-05-11 13:30:00,32.76,32.77,32.63,32.67,163600.0,22.197,22.2037,22.1089,22.136,163600.0
2011-05-11 13:40:00,32.67,32.74,32.58,32.62,237000.0,22.136,22.1834,22.075,22.1021,237000.0
2011-05-11 13:50:00,32.63,32.66,32.58,32.59,147300.0,22.1089,22.1292,22.075,22.0818,147300.0
2011-05-11 14:00:00,32.58,32.61,32.53,32.55,191400.0,22.075,22.0953,22.0411,22.0547,191400.0
2011-05-11 14:10:00,32.55,32.59,32.51,32.52,191500.0,22.0547,22.0818,22.0276,22.0344,191500.0
2011-05-11 14:20:00,32.51,32.56,32.47,32.56,189600.0,22.0276,22.0615,22.0005,22.0615,189600.0
2011-05-11 14:30:00,32.56,32.67,32.56,32.66,196300.0,22.0615,22.136,22.0615,22.1292,196300.0
2011-05-11 14:40:00,32.66,32.68,32.63,32.66,153400.0,22.1292,22.1428,22.1089,22.1292,153400.0
2011-05-11 14:50:00,32.67,32.67,32.63,32.66,158900.0,22.136,22.136,22.1089,22.1292,158900.0
2011-05-11 15:00:00,32.65,32.73,32.64,32.72,172800.0,22.1224,22.1766,22.1157,22.1699,172800.0
2011-05-11 15:10:00,32.72,32.73,32.7,32.72,283900.0,22.1699,22.1766,22.1563,22.1699,283900.0
2011-05-11 15:20:00,32.71,32.77,32.7,32.72,228600.0,22.1631,22.2037,22.1563,22.1699,228600.0
2011-05-11 15:30:00,32.71,32.71,32.55,32.57,255600.0,22.1631,22.1631,22.0547,22.0682,255600.0
2011-05-11 15:40:00,32.57,32.57,32.5,32.51,400700.0,22.0682,22.0682,22.0208,22.0276,400700.0
2011-05-11 15:50:00,32.52,32.59,32.5,32.56,658700.0,22.0344,22.0818,22.0208,22.0615,658700.0
2011-05-12 09:30:00,32.64,32.65,32.45,32.53,224500.0,22.1157,22.1224,21.9869,22.0411,224500.0
2011-05-12 09:40:00,32.53,32.54,32.39,32.39,228200.0,22.0411,22.0479,21.9463,21.9463,228200.0
2011-05-12 09:50:00,32.4,32.46,32.36,32.41,203900.0,21.953,21.9937,21.9259,21.9598,203900.0
2011-05-12 10:00:00,32.42,32.45,32.36,32.42,281900.0,21.9666,21.9869,21.9259,21.9666,281900.0
2011-05-12 10:10:00,32.42,32.46,32.36,32.36,283300.0,21.9666,21.9937,21.9259,21.9259,283300.0
2011-05-12 10:20:00,32.36,32.36,32.12,32.14,540900.0,21.9259,21.9259,21.7633,21.7769,540900.0
2011-05-12 10:30:00,32.14,32.24,32.03,32.18,651500.0,21.7769,21.8446,21.7024,21.804,651500.0
2011-05-12 10:40:00,32.19,32.25,32.18,32.25,299700.0,21.8108,21.8514,21.804,21.8514,299700.0
2011-05-12 10:50:00,32.25,32.33,32.2,32.32,129200.0,21.8514,21.9056,21.8175,21.8988,129200.0
2011-05-12 11:00:00,32.32,32.36,32.31,32.34,138800.0,21.8988,21.9259,21.8921,21.9124,138800.0
2011-05-12 11:10:00,32.34,32.43,32.32,32.34,176300.0,21.9124,21.9734,21.8988,21.9124,176300.0
2011-05-12 11:20:00,32.34,32.35,32.32,32.32,180800.0,21.9124,21.9192,21.8988,21.8988,180800.0
2011-05-12 11:30:00,32.33,32.33,32.29,32.32,112500.0,21.9056,21.9056,21.8785,21.8988,112500.0
2011-05-12 11:40:00,32.32,32.41,32.32,32.38,211500.0,21.8988,21.9598,21.8988,21.9395,211500.0
2011-05-12 11:50:00,32.4,32.4,32.34,32.35,168400.0,21.953,21.953,21.9124,21.9192,168400.0
2011-05-12 12:00:00,32.34,32.37,32.32,32.33,136600.0,21.9124,21.9327,21.8988,21.9056,136600.0
2011-05-12 12:10:00,32.34,32.37,32.29,32.36,139700.0,21.9124,21.9327,21.8785,21.9259,139700.0
2011-05-12 12:20:00,32.35,32.36,32.34,32.34,56500.0,21.9192,21.9259,21.9124,21.9124,56500.0
2011-05-12 12:30:00,32.34,32.35,32.32,32.34,117100.0,21.9124,21.9192,21.8988,21.9124,117100.0
2011-05-12 12:40:00,32.34,32.37,32.33,32.35,109400.0,21.9124,21.9327,21.9056,21.9192,109400.0
2011-05-12 12:50:00,32.34,32.35,32.31,32.32,200300.0,21.9124,21.9192,21.8921,21.8988,200300.0
2011-05-12 13:00:00,32.32,32.38,32.29,32.36,371100.0,21.8988,21.9395,21.8785,21.9259,371100.0
2011-05-12 13:10:00,32.36,32.38,32.35,32.36,171900.0,21.9259,21.9395,21.9192,21.9259,171900.0
2011-05-12 13:20:00,32.36,32.38,32.32,32.33,222300.0,21.9259,21.9395,21.8988,21.9056,222300.0
2011-05-12 13:30:00,32.34,32.36,32.32,32.34,211500.0,21.9124,21.9259,21.8988,21.9124,211500.0
2011-05-12 13:40:00,32.34,32.35,32.28,32.3,142900.0,21.9124,21.9192,21.8717,21.8853,142900.0
2011-05-12 13:50:00,32.3,32.33,32.25,32.28,133700.0,21.8853,21.9056,21.8514,21.8717,133700.0
2011-05-12 14:00:00,32.28,32.36,32.27,32.33,328700.0,21.8717,21.9259,21.865,21.9056,328700.0
2011-05-12 14:10:00,32.33,32.39,32.33,32.33,238700.0,21.9056,21.9463,21.9056,21.9056,238700.0
2011-05-12 14:20:00,32.34,32.35,32.32,32.35,133400.0,21.9124,21.9192,21.8988,21.9192,133400.0
2011-05-12 14:30:00,32.35,32.37,32.33,32.35,142900.0,21.9192,21.9327,21.9056,21.9192,142900.0
2011-05-12 14:40:00,32.35,32.36,32.34,32.36,133200.0,21.9192,21.9259,21.9124,21.9259,133200.0
2011-05-12 14:50:00,32.36,32.36,32.32,32.32,141900.0,21.9259,21.9259,21.8988,21.8988,141900.0
2011-05-12 15:00:00,32.33,32.36,32.3,32.34,223500.0,21.9056,21.9259,21.8853,21.9124,223500.0
2011-05-12 15:10:00,32.35,32.36,32.33,32.35,248500.0,21.9192,21.9259,21.9056,21.9192,248500.0
2011-05-12 15:20:00,32.34,32.35,32.31,32.32,211900.0,21.9124,21.9192,21.8921,21.8988,211900.0
2011-05-12 15:30:00,32.32,32.35,32.31,32.35,229000.0,21.8988,21.9192,21.8921,21.9192,229000.0
2011-05-12 15:40:00,32.34,32.35,32.28,32.32,484600.0,21.9124,21.9192,21.8717,21.8988,484600.0
2011-05-12 15:50:00,32.32,32.32,32.27,32.32,545800.0,21.8988,21.8988,21.865,21.8988,545800.0
2011-05-13 09:30:00,32.25,32.34,32.1,32.32,259200.0,21.8514,21.9124,21.7498,21.8988,259200.0
2011-05-13 09:40:00,32.32,32.32,32.19,32.21,150500.0,21.8988,21.8988,21.8108,21.8243,150500.0
2011-05-13 09:50:00,32.21,32.31,32.14,32.25,171700.0,21.8243,21.8921,21.7769,21.8514,171700.0
2011-05-13 10:00:00,32.25,32.26,32.18,32.18,150200.0,21.8514,21.8582,21.804,21.804,150200.0
2011-05-13 10:10:00,32.18,32.27,32.17,32.26,187800.0,21.804,21.865,21.7972,21.8582,187800.0
2011-05-13 10:20:00,32.26,32.26,32.22,32.22,130500.0,21.8582,21.8582,21.8311,21.8311,130500.0
2011-05-13 10:30:00,32.23,32.27,32.22,32.27,128400.0,21.8379,21.865,21.8311,21.865,128400.0
2011-05-13 10:40:00,32.26,32.31,32.26,32.3,154700.0,21.8582,21.8921,21.8582,21.8853,154700.0
2011-05-13 10:50:00,32.3,32.31,32.29,32.3,114200.0,21.8853,21.8921,21.8785,21.8853,114200.0
2011-05-13 11:00:00,32.3,32.34,32.29,32.3,163800.0,21.8853,21.9124,21.8785,21.8853,163800.0
2011-05-13 11:10:00,32.31,32.33,32.29,32.33,128800.0,21.8921,21.9056,21.8785,21.9056,128800.0
2011-05-13 11:20:00,32.33,32.33,32.2,32.21,229600.0,21.9056,21.9056,21.8175,21.8243,229600.0
2011-05-13 11:30:00,32.21,32.3,32.2,32.26,165500.0,21.8243,21.8853,21.8175,21.8582,165500.0
2011-05-13 11:40:00,32.27,32.3,32.26,32.28,130400.0,21.865,21.8853,21.8582,21.8717,130400.0
2011-05-13 11:50:00,32.28,32.31,32.26,32.3,164800.0,21.8717,21.8921,21.8582,21.8853,164800.0
2011-05-13 12:00:00,32.3,32.31,32.27,32.27,214100.0,21.8853,21.8921,21.865,21.865,214100.0
2011-05-13 12:10:00,32.27,32.32,32.22,32.32,340200.0,21.865,21.8988,21.8311,21.8988,340200.0
2011-05-13 12:20:00,32.31,32.41,32.3,32.4,239600.0,21.8921,21.9598,21.8853,21.953,239600.0
2011-05-13 12:30:00,32.4,32.46,32.39,32.44,98100.0,21.953,21.9937,21.9463,21.9802,98100.0
2011-05-13 12:40:00,32.43,32.47,32.4,32.44,98700.0,21.9734,22.0005,21.953,21.9802,98700.0
2011-05-13 12:50:00,32.44,32.44,32.39,32.42,177700.0,21.9802,21.9802,21.9463,21.9666,177700.0
2011-05-13 13:00:00,32.43,32.43,32.33,32.36,188000.0,21.9734,21.9734,21.9056,21.9259,188000.0
2011-05-13 13:10:00,32.36,32.38,32.34,32.36,126400.0,21.9259,21.9395,21.9124,21.9259,126400.0
2011-05-13 13:20:00,32.36,32.38,32.35,32.37,212000.0,21.9259,21.9395,21.9192,21.9327,212000.0
2011-05-13 13:30:00,32.37,32.37,32.34,32.35,122300.0,21.9327,21.9327,21.9124,21.9192,122300.0
2011-05-13 13:40:00,32.35,32.35,32.29,32.29,195900.0,21.9192,21.9192,21.8785,21.8785,195900.0
2011-05-13 13:50:00,32.29,32.33,32.28,32.33,97800.0,21.8785,21.9056,21.8717,21.9056,97800.0
2011-05-13 14:00:00,32.33,32.34,32.31,32.33,77500.0,21.9056,21.9124,21.8921,21.9056,77500.0
2011-05-13 14:10:00,32.34,32.36,32.29,32.3,220400.0,21.9124,21.9259,21.8785,21.8853,220400.0
2011-05-13 14:20:00,32.3,32.37,32.3,32.35,248900.0,21.8853,21.9327,21.8853,21.9192,248900.0
2011-05-13 14:30:00,32.35,32.36,32.32,32.32,178400.0,21.9192,21.9259,21.8988,21.8988,178400.0
2011-05-13 14:40:00,32.33,32.34,32.32,32.34,139900.0,21.9056,21.9124,21.8988,21.9124,139900.0
2011-05-13 14:50:00,32.33,32.34,32.31,32.32,184500.0,21.9056,21.9124,21.8921,21.8988,184500.0
2011-05-13 15:00:00,32.31,32.32,32.28,32.3,135600.0,21.8921,21.8988,21.8717,21.8853,135600.0
2011-05-13 15:10:00,32.29,32.31,32.29,32.3,135000.0,21.8785,21.8921,21.8785,21.8853,135000.0
2011-05-13 15:20:00,32.3,32.3,32.25,32.28,202300.0,21.8853,21.8853,21.8514,21.8717,202300.0
2011-05-13 15:30:00,32.28,32.29,32.26,32.26,214800.0,21.8717,21.8785,21.8582,21.8582,214800.0
2011-05-13 15:40:00,32.27,32.27,32.22,32.22,518000.0,21.865,21.865,21.8311,21.8311,518000.0
2011-05-13 15:50:00,32.22,32.26,32.2,32.21,781200.0,21.8311,21.8582,21.8175,21.8243,781200.0
2011-05-16 09:30:00,32.18,32.27,32.06,32.21,288400.0,21.804,21.865,21.7227,21.8243,288400.0
2011-05-16 09:40:00,32.21,32.3,32.2,32.25,152200.0,21.8243,21.8853,21.8175,21.8514,152200.0
2011-05-16 09:50:00,32.25,32.26,32.16,32.2,247300.0,21.8514,21.8582,21.7904,21.8175,247300.0
2011-05-16 10:00:00,32.21,32.4,32.2,32.23,309600.0,21.8243,21.953,21.8175,21.8379,309600.0
2011-05-16 10:10:00,32.22,32.23,32.14,32.17,162900.0,21.8311,21.8379,21.7769,21.7972,162900.0
2011-05-16 10:20:00,32.18,32.23,32.17,32.17,172800.0,21.804,21.8379,21.7972,21.7972,172800.0
2011-05-16 10:30:00,32.18,32.18,32.14,32.15,111400.0,21.804,21.804,21.7769,21.7837,111400.0
2011-05-16 10:40:00,32.15,32.26,32.14,32.22,124100.0,21.7837,21.8582,21.7769,21.8311,124100.0
2011-05-16 10:50:00,32.22,32.27,32.2,32.27,136100.0,21.8311,21.865,21.8175,21.865,136100.0
2011-05-16 11:00:00,32.27,32.27,32.22,32.24,243200.0,21.865,21.865,21.8311,21.8446,243200.0
2011-05-16 11:10:00,32.23,32.29,32.22,32.27,101000.0,21.8379,21.8785,21.8311,21.865,101000.0
2011-05-16 11:20:00,32.26,32.27,32.18,32.2,84000.0,21.8582,21.865,21.804,21.8175,84000.0
2011-05-16 11:30:00,32.2,32.29,32.2,32.29,82500.0,21.8175,21.8785,21.8175,21.8785,82500.0
2011-05-16 11:40:00,32.29,32.31,32.24,32.26,178300.0,21.8785,21.8921,21.8446,21.8582,178300.0
2011-05-16 11:50:00,32.26,32.27,32.21,32.22,103000.0,21.8582,21.865,21.8243,21.8311,103000.0
2011-05-16 12:00:00,32.22,32.25,32.21,32.23,102000.0,21.8311,21.8514,21.8243,21.8379,102000.0
2011-05-16 12:10:00,32.24,32.24,32.18,32.18,83200.0,21.8446,21.8446,21.804,21.804,83200.0
2011-05-16 12:20:00,32.19,32.19,32.15,32.16,55600.0,21.8108,21.8108,21.7837,21.7904,55600.0
2011-05-16 12:30:00,32.17,32.19,32.16,32.17,87600.0,21.7972,21.8108,21.7904,21.7972,87600.0
2011-05-16 12:40:00,32.17,32.17,32.15,32.17,65600.0,21.7972,21.7972,21.7837,21.7972,65600.0
2011-05-16 12:50:00,32.18,32.18,32.13,32.14,77100.0,21.804,21.804,21.7701,21.7769,77100.0
2011-05-16 13:00:00,32.14,32.18,32.13,32.17,60700.0,21.7769,21.804,21.7701,21.7972,60700.0
2011-05-16 13:10:00,32.16,32.19,32.16,32.19,78100.0,21.7904,21.8108,21.7904,21.8108,78100.0
2011-05-16 13:20:00,32.19,32.19,32.16,32.17,51500.0,21.8108,21.8108,21.7904,21.7972,51500.0
2011-05-16 13:30:00,32.18,32.21,32.17,32.2,101100.0,21.804,21.8243,21.7972,21.8175,101100.0
2011-05-16 13:40:00,32.2,32.23,32.19,32.22,110300.0,21.8175,21.8379,21.8108,21.8311,110300.0
2011-05-16 13:50:00,32.22,32.22,32.2,32.21,58900.0,21.8311,21.8311,21.8175,21.8243,58900.0
2011-05-16 14:00:00,32.2,32.23,32.2,32.21,65300.0,21.8175,21.8379,21.8175,21.8243,65300.0
2011-05-16 14:10:00,32.22,32.24,32.21,32.21,73200.0,21.8311,21.8446,21.8243,21.8243,73200.0
2011-05-16 14:20:00,32.22,32.23,32.18,32.19,98500.0,21.8311,21.8379,21.804,21.8108,98500.0
2011-05-16 14:30:00,32.18,32.2,32.14,32.15,96400.0,21.804,21.8175,21.7769,21.7837,96400.0
2011-05-16 14:40:00,32.16,32.17,32.12,32.15,95700.0,21.7904,21.7972,21.7633,21.7837,95700.0
2011-05-16 14:50:00,32.15,32.17,32.13,32.13,121200.0,21.7837,21.7972,21.7701,21.7701,121200.0
2011-05-16 15:00:00,32.14,32.17,32.13,32.17,217000.0,21.7769,21.7972,21.7701,21.7972,217000.0
2011-05-16 15:10:00,32.17,32.19,32.13,32.16,148900.0,21.7972,21.8108,21.7701,21.7904,148900.0
2011-05-16 15:20:00,32.15,32.15,32.11,32.11,140300.0,21.7837,21.7837,21.7566,21.7566,140300.0
2011-05-16 15:30:00,32.11,32.13,32.06,32.07,184700.0,21.7566,21.7701,21.7227,21.7295,184700.0
2011-05-16 15:40:00,32.06,32.07,32.0,32.0,320200.0,21.7227,21.7295,21.682,21.682,320200.0
2011-05-16 15:50:00,32.0,32.04,32.0,32.03,381100.0,21.682,21.7091,21.682,21.7024,381100.0
2011-05-17 09:30:00,31.78,31.96,31.78,31.93,234100.0,21.6413,21.7638,21.6413,21.7434,234100.0
2011-05-17 09:40:00,31.93,31.95,31.82,31.86,219700.0,21.7434,21.757,21.6685,21.6957,219700.0
2011-05-17 09:50:00,31.86,31.91,31.84,31.87,145500.0,21.6957,21.7298,21.6821,21.7026,145500.0
2011-05-17 10:00:00,31.86,31.89,31.84,31.88,147900.0,21.6957,21.7162,21.6821,21.7094,147900.0
2011-05-17 10:10:00,31.88,31.9,31.84,31.85,272700.0,21.7094,21.723,21.6821,21.6889,272700.0
2011-05-17 10:20:00,31.84,31.93,31.84,31.89,188000.0,21.6821,21.7434,21.6821,21.7162,188000.0
2011-05-17 10:30:00,31.89,31.9,31.84,31.86,111900.0,21.7162,21.723,21.6821,21.6957,111900.0
2011-05-17 10:40:00,31.86,31.94,31.85,31.92,135500.0,21.6957,21.7502,21.6889,21.7366,135500.0
2011-05-17 10:50:00,31.92,31.93,31.85,31.86,111100.0,21.7366,21.7434,21.6889,21.6957,111100.0
2011-05-17 11:00:00,31.87,31.89,31.76,31.77,179600.0,21.7026,21.7162,21.6276,21.6345,179600.0
2011-05-17 11:10:00,31.77,31.81,31.74,31.77,153000.0,21.6345,21.6617,21.614,21.6345,153000.0
2011-05-17 11:20:00,31.76,31.8,31.7,31.71,180200.0,21.6276,21.6549,21.5868,21.5936,180200.0
2011-05-17 11:30:00,31.72,31.75,31.68,31.68,134600.0,21.6004,21.6208,21.5732,21.5732,134600.0
2011-05-17 11:40:00,31.68,31.79,31.66,31.79,89600.0,21.5732,21.6481,21.5596,21.6481,89600.0
2011-05-17 11:50:00,31.78,31.81,31.76,31.8,73100.0,21.6413,21.6617,21.6276,21.6549,73100.0
2011-05-17 12:00:00,31.81,31.82,31.77,31.79,113700.0,21.6617,21.6685,21.6345,21.6481,113700.0
2011-05-17 12:10:00,31.8,31.83,31.79,31.83,72900.0,21.6549,21.6753,21.6481,21.6753,72900.0
2011-05-17 12:20:00,31.82,31.83,31.79,31.83,69600.0,21.6685,21.6753,21.6481,21.6753,69600.0
2011-05-17 12:30:00,31.82,31.83,31.79,31.8,63500.0,21.6685,21.6753,21.6481,21.6549,63500.0
2011-05-17 12:40:00,31.8,31.8,31.72,31.72,99300.0,21.6549,21.6549,21.6004,21.6004,99300.0
2011-05-17 12:50:00,31.72,31.76,31.7,31.75,114700.0,21.6004,21.6276,21.5868,21.6208,114700.0
2011-05-17 13:00:00,31.75,31.75,31.73,31.74,85400.0,21.6208,21.6208,21.6072,21.614,85400.0
2011-05-17 13:10:00,31.74,31.76,31.69,31.76,168300.0,21.614,21.6276,21.58,21.6276,168300.0
2011-05-17 13:20:00,31.76,31.84,31.75,31.84,111200.0,21.6276,21.6821,21.6208,21.6821,111200.0
2011-05-17 13:30:00,31.84,31.87,31.81,31.82,202400.0,21.6821,21.7026,21.6617,21.6685,202400.0
2011-05-17 13:40:00,31.82,31.91,31.81,31.89,209600.0,21.6685,21.7298,21.6617,21.7162,209600.0
2011-05-17 13:50:00,31.9,31.91,31.87,31.88,156500.0,21.723,21.7298,21.7026,21.7094,156500.0
2011-05-17 14:00:00,31.89,31.95,31.88,31.94,128100.0,21.7162,21.757,21.7094,21.7502,128100.0
2011-05-17 14:10:00,31.94,31.94,31.86,31.86,146500.0,21.7502,21.7502,21.6957,21.6957,146500.0
2011-05-17 14:20:00,31.87,31.89,31.84,31.88,125000.0,21.7026,21.7162,21.6821,21.7094,125000.0
2011-05-17 14:30:00,31.88,31.93,31.88,31.92,90900.0,21.7094,21.7434,21.7094,21.7366,90900.0
2011-05-17 14:40:00,31.93,31.95,31.88,31.94,129300.0,21.7434,21.757,21.7094,21.7502,129300.0
2011-05-17 14:50:00,31.94,31.98,31.92,31.93,209000.0,21.7502,21.7775,21.7366,21.7434,209000.0
2011-05-17 15:00:00,31.93,31.93,31.89,31.9,131300.0,21.7434,21.7434,21.7162,21.723,131300.0
2011-05-17 15:10:00,31.9,31.91,31.89,31.89,223800.0,21.723,21.7298,21.7162,21.7162,223800.0
2011-05-17 15:20:00,31.89,31.93,31.87,31.88,282200.0,21.7162,21.7434,21.7026,21.7094,282200.0
2011-05-17 15:30:00,31.88,31.91,31.85,31.87,383000.0,21.7094,21.7298,21.6889,21.7026,383000.0
2011-05-17 15:40:00,31.87,31.89,31.82,31.84,306000.0,21.7026,21.7162,21.6685,21.6821,306000.0
2011-05-17 15:50:00,31.84,31.85,31.76,31.81,630800.0,21.6821,21.6889,21.6276,21.6617,630800.0
2011-05-18 09:30:00,31.82,31.85,31.73,31.79,151600.0,21.6685,21.6889,21.6072,21.6481,151600.0
2011-05-18 09:40:00,31.77,31.9,31.77,31.9,151400.0,21.6345,21.723,21.6345,21.723,151400.0
2011-05-18 09:50:00,31.89,31.97,31.82,31.84,195200.0,21.7162,21.7707,21.6685,21.6821,195200.0
2011-05-18 10:00:00,31.84,31.86,31.8,31.82,230100.0,21.6821,21.6957,21.6549,21.6685,230100.0
2011-05-18 10:10:00,31.82,31.85,31.82,31.84,97500.0,21.6685,21.6889,21.6685,21.6821,97500.0
2011-05-18 10:20:00,31.83,31.85,31.82,31.84,89000.0,21.6753,21.6889,21.6685,21.6821,89000.0
2011-05-18 10:30:00,31.85,31.86,31.81,31.82,158400.0,21.6889,21.6957,21.6617,21.6685,158400.0
2011-05-18 10:40:00,31.82,31.86,31.81,31.85,108300.0,21.6685,21.6957,21.6617,21.6889,108300.0
2011-05-18 10:50:00,31.84,31.86,31.66,31.73,458800.0,21.6821,21.6957,21.5596,21.6072,458800.0
2011-05-18 11:00:00,31.73,31.88,31.73,31.88,280300.0,21.6072,21.7094,21.6072,21.7094,280300.0
2011-05-18 11:10:00,31.88,31.92,31.85,31.87,183600.0,21.7094,21.7366,21.6889,21.7026,183600.0
2011-05-18 11:20:00,31.87,31.87,31.79,31.84,200000.0,21.7026,21.7026,21.6481,21.6821,200000.0
2011-05-18 11:30:00,31.84,31.88,31.79,31.83,211300.0,21.6821,21.7094,21.6481,21.6753,211300.0
2011-05-18 11:40:00,31.83,31.84,31.78,31.79,163700.0,21.6753,21.6821,21.6413,21.6481,163700.0
2011-05-18 11:50:00,31.8,31.81,31.75,31.75,172500.0,21.6549,21.6617,21.6208,21.6208,172500.0
2011-05-18 12:00:00,31.75,31.76,31.66,31.67,144100.0,21.6208,21.6276,21.5596,21.5664,144100.0
2011-05-18 12:10:00,31.67,31.69,31.65,31.69,98600.0,21.5664,21.58,21.5527,21.58,98600.0
2011-05-18 12:20:00,31.68,31.72,31.68,31.72,102700.0,21.5732,21.6004,21.5732,21.6004,102700.0
2011-05-18 12:30:00,31.73,31.77,31.72,31.74,90300.0,21.6072,21.6345,21.6004,21.614,90300.0
2011-05-18 12:40:00,31.74,31.79,31.73,31.79,57900.0,21.614,21.6481,21.6072,21.6481,57900.0
2011-05-18 12:50:00,31.79,31.8,31.76,31.78,100900.0,21.6481,21.6549,21.6276,21.6413,100900.0
2011-05-18 13:00:00,31.77,31.86,31.77,31.83,210400.0,21.6345,21.6957,21.6345,21.6753,210400.0
2011-05-18 13:10:00,31.83,31.86,31.8,31.81,73900.0,21.6753,21.6957,21.6549,21.6617,73900.0
2011-05-18 13:20:00,31.81,31.82,31.79,31.81,79600.0,21.6617,21.6685,21.6481,21.6617,79600.0
2011-05-18 13:30:00,31.8,31.82,31.79,31.81,110500.0,21.6549,21.6685,21.6481,21.6617,110500.0
2011-05-18 13:40:00,31.81,31.84,31.8,31.84,55400.0,21.6617,21.6821,21.6549,21.6821,55400.0
2011-05-18 13:50:00,31.83,31.84,31.81,31.83,103300.0,21.6753,21.6821,21.6617,21.6753,103300.0
2011-05-18 14:00:00,31.82,31.84,31.77,31.81,132700.0,21.6685,21.6821,21.6345,21.6617,132700.0
2011-05-18 14:10:00,31.81,31.81,31.76,31.76,84400.0,21.6617,21.6617,21.6276,21.6276,84400.0
2011-05-18 14:20:00,31.76,31.77,31.73,31.76,146300.0,21.6276,21.6345,21.6072,21.6276,146300.0
2011-05-18 14:30:00,31.76,31.77,31.73,31.73,153200.0,21.6276,21.6345,21.6072,21.6072,153200.0
2011-05-18 14:40:00,31.73,31.76,31.71,31.72,132000.0,21.6072,21.6276,21.5936,21.6004,132000.0
2011-05-18 14:50:00,31.72,31.73,31.68,31.7,94100.0,21.6004,21.6072,21.5732,21.5868,94100.0
2011-05-18 15:00:00,31.7,31.8,31.69,31.77,127300.0,21.5868,21.6549,21.58,21.6345,127300.0
2011-05-18 15:10:00,31.78,31.8,31.76,31.8,126900.0,21.6413,21.6549,21.6276,21.6549,126900.0
2011-05-18 15:20:00,31.79,31.82,31.78,31.82,225100.0,21.6481,21.6685,21.6413,21.6685,225100.0
2011-05-18 15:30:00,31.82,31.85,31.78,31.79,223400.0,21.6685,21.6889,21.6413,21.6481,223400.0
2011-05-18 15:40:00,31.79,31.8,31.77,31.78,235300.0,21.6481,21.6549,21.6345,21.6413,235300.0
2011-05-18 15:50:00,31.78,31.78,31.69,31.76,734500.0,21.6413,21.6413,21.58,21.6276,734500.0
2011-05-19 09:30:00,31.9,31.9,31.51,31.76,435200.0,21.723,21.723,21.4574,21.6276,435200.0
2011-05-19 09:40:00,31.76,31.77,31.64,31.67,140600.0,21.6276,21.6345,21.5459,21.5664,140600.0
2011-05-19 09:50:00,31.67,31.76,31.67,31.71,156500.0,21.5664,21.6276,21.5664,21.5936,156500.0
2011-05-19 10:00:00,31.71,31.71,31.6,31.68,202200.0,21.5936,21.5936,21.5187,21.5732,202200.0
2011-05-19 10:10:00,31.68,31.73,31.63,31.67,296200.0,21.5732,21.6072,21.5391,21.5664,296200.0
2011-05-19 10:20:00,31.67,31.67,31.58,31.6,224800.0,21.5664,21.5664,21.5051,21.5187,224800.0
2011-05-19 10:30:00,31.61,31.69,31.58,31.68,237400.0,21.5255,21.58,21.5051,21.5732,237400.0
2011-05-19 10:40:00,31.68,31.69,31.5,31.5,284500.0,21.5732,21.58,21.4506,21.4506,284500.0
2011-05-19 10:50:00,31.5,31.51,31.42,31.43,222900.0,21.4506,21.4574,21.3961,21.4029,222900.0
2011-05-19 11:00:00,31.43,31.43,31.33,31.33,295500.0,21.4029,21.4029,21.3348,21.3348,295500.0
2011-05-19 11:10:00,31.33,31.39,31.28,31.3,316600.0,21.3348,21.3757,21.3008,21.3144,316600.0
2011-05-19 11:20:00,31.3,31.3,31.2,31.29,319400.0,21.3144,21.3144,21.2463,21.3076,319400.0
2011-05-19 11:30:00,31.3,31.32,31.16,31.16,392600.0,21.3144,21.328,21.2191,21.2191,392600.0
2011-05-19 11:40:00,31.16,31.2,31.15,31.16,276700.0,21.2191,21.2463,21.2123,21.2191,276700.0
2011-05-19 11:50:00,31.16,31.2,31.12,31.16,204800.0,21.2191,21.2463,21.1918,21.2191,204800.0
2011-05-19 12:00:00,31.17,31.21,31.11,31.2,202200.0,21.2259,21.2531,21.185,21.2463,202200.0
2011-05-19 12:10:00,31.2,31.24,31.14,31.15,175600.0,21.2463,21.2735,21.2054,21.2123,175600.0
2011-05-19 12:20:00,31.15,31.18,31.12,31.16,167000.0,21.2123,21.2327,21.1918,21.2191,167000.0
2011-05-19 12:30:00,31.17,31.2,31.13,31.16,138200.0,21.2259,21.2463,21.1986,21.2191,138200.0
2011-05-19 12:40:00,31.16,31.24,31.15,31.21,222900.0,21.2191,21.2735,21.2123,21.2531,222900.0
2011-05-19 12:50:00,31.22,31.32,31.21,31.31,282100.0,21.2599,21.328,21.2531,21.3212,282100.0
2011-05-19 13:00:00,31.32,31.4,31.29,31.39,164700.0,21.328,21.3825,21.3076,21.3757,164700.0
2011-05-19 13:10:00,31.4,31.52,31.4,31.52,146400.0,21.3825,21.4642,21.3825,21.4642,146400.0
2011-05-19 13:20:00,31.52,31.52,31.41,31.44,137200.0,21.4642,21.4642,21.3893,21.4097,137200.0
2011-05-19 13:30:00,31.44,31.47,31.43,31.45,88800.0,21.4097,21.4302,21.4029,21.4165,88800.0
2011-05-19 13:40:00,31.45,31.45,31.41,31.41,69600.0,21.4165,21.4165,21.3893,21.3893,69600.0
2011-05-19 13:50:00,31.41,31.43,31.39,31.43,145800.0,21.3893,21.4029,21.3757,21.4029,145800.0
2011-05-19 14:00:00,31.43,31.55,31.43,31.55,1202200.0,21.4029,21.4846,21.4029,21.4846,1202200.0
2011-05-19 14:10:00,31.55,31.55,31.43,31.45,196900.0,21.4846,21.4846,21.4029,21.4165,196900.0
2011-05-19 14:20:00,31.46,31.5,31.4,31.41,144600.0,21.4234,21.4506,21.3825,21.3893,144600.0
2011-05-19 14:30:00,31.41,31.5,31.4,31.48,147900.0,21.3893,21.4506,21.3825,21.437,147900.0
2011-05-19 14:40:00,31.49,31.51,31.41,31.47,118500.0,21.4438,21.4574,21.3893,21.4302,118500.0
2011-05-19 14:50:00,31.47,31.49,31.45,31.48,188900.0,21.4302,21.4438,21.4165,21.437,188900.0
2011-05-19 15:00:00,31.48,31.49,31.44,31.45,106500.0,21.437,21.4438,21.4097,21.4165,106500.0
2011-05-19 15:10:00,31.46,31.49,31.44,31.48,124500.0,21.4234,21.4438,21.4097,21.437,124500.0
2011-05-19 15:20:00,31.48,31.51,31.47,31.5,259700.0,21.437,21.4574,21.4302,21.4506,259700.0
2011-05-19 15:30:00,31.49,31.52,31.47,31.5,292400.0,21.4438,21.4642,21.4302,21.4506,292400.0
2011-05-19 15:40:00,31.51,31.51,31.48,31.49,304400.0,21.4574,21.4574,21.437,21.4438,304400.0
2011-05-19 15:50:00,31.49,31.5,31.48,31.48,481400.0,21.4438,21.4506,21.437,21.437,481400.0
2011-05-20 09:30:00,31.48,31.48,31.25,31.35,302100.0,21.437,21.437,21.2804,21.3484,302100.0
2011-05-20 09:40:00,31.35,31.4,31.23,31.25,192400.0,21.3484,21.3825,21.2667,21.2804,192400.0
2011-05-20 09:50:00,31.25,31.25,31.11,31.15,195500.0,21.2804,21.2804,21.185,21.2123,195500.0
2011-05-20 10:00:00,31.16,31.23,31.11,31.13,291600.0,21.2191,21.2667,21.185,21.1986,291600.0
2011-05-20 10:10:00,31.13,31.18,31.12,31.17,197900.0,21.1986,21.2327,21.1918,21.2259,197900.0
2011-05-20 10:20:00,31.17,31.22,31.17,31.21,92700.0,21.2259,21.2599,21.2259,21.2531,92700.0
2011-05-20 10:30:00,31.21,31.21,31.15,31.2,170600.0,21.2531,21.2531,21.2123,21.2463,170600.0
2011-05-20 10:40:00,31.2,31.21,31.14,31.14,202600.0,21.2463,21.2531,21.2054,21.2054,202600.0
2011-05-20 10:50:00,31.15,31.17,31.1,31.16,136600.0,21.2123,21.2259,21.1782,21.2191,136600.0
2011-05-20 11:00:00,31.16,31.28,31.14,31.28,191300.0,21.2191,21.3008,21.2054,21.3008,191300.0
2011-05-20 11:10:00,31.28,31.28,31.21,31.21,122200.0,21.3008,21.3008,21.2531,21.2531,122200.0
2011-05-20 11:20:00,31.21,31.25,31.18,31.24,151200.0,21.2531,21.2804,21.2327,21.2735,151200.0
2011-05-20 11:30:00,31.23,31.32,31.23,31.32,142700.0,21.2667,21.328,21.2667,21.328,142700.0
2011-05-20 11:40:00,31.31,31.36,31.29,31.31,146300.0,21.3212,21.3553,21.3076,21.3212,146300.0
2011-05-20 11:50:00,31.3,31.31,31.21,31.21,90500.0,21.3144,21.3212,21.2531,21.2531,90500.0
2011-05-20 12:00:00,31.22,31.29,31.22,31.28,50000.0,21.2599,21.3076,21.2599,21.3008,50000.0
2011-05-20 12:10:00,31.28,31.31,31.27,31.29,97400.0,21.3008,21.3212,21.294,21.3076,97400.0
2011-05-20 12:20:00,31.29,31.33,31.29,31.33,80700.0,21.3076,21.3348,21.3076,21.3348,80700.0
2011-05-20 12:30:00,31.33,31.4,31.33,31.4,163400.0,21.3348,21.3825,21.3348,21.3825,163400.0
2011-05-20 12:40:00,31.4,31.42,31.38,31.41,88500.0,21.3825,21.3961,21.3689,21.3893,88500.0
2011-05-20 12:50:00,31.41,31.42,31.4,31.41,107000.0,21.3893,21.3961,21.3825,21.3893,107000.0
2011-05-20 13:00:00,31.42,31.43,31.4,31.42,93600.0,21.3961,21.4029,21.3825,21.3961,93600.0
2011-05-20 13:10:00,31.42,31.53,31.4,31.53,143900.0,21.3961,21.471,21.3825,21.471,143900.0
2011-05-20 13:20:00,31.52,31.56,31.49,31.53,120100.0,21.4642,21.4915,21.4438,21.471,120100.0
2011-05-20 13:30:00,31.53,31.55,31.52,31.55,92900.0,21.471,21.4846,21.4642,21.4846,92900.0
2011-05-20 13:40:00,31.55,31.55,31.51,31.55,72800.0,21.4846,21.4846,21.4574,21.4846,72800.0
2011-05-20 13:50:00,31.54,31.55,31.5,31.5,73400.0,21.4778,21.4846,21.4506,21.4506,73400.0
2011-05-20 14:00:00,31.51,31.54,31.5,31.52,118400.0,21.4574,21.4778,21.4506,21.4642,118400.0
2011-05-20 14:10:00,31.52,31.52,31.44,31.44,95900.0,21.4642,21.4642,21.4097,21.4097,95900.0
2011-05-20 14:20:00,31.45,31.45,31.4,31.41,167000.0,21.4165,21.4165,21.3825,21.3893,167000.0
2011-05-20 14:30:00,31.41,31.42,31.38,31.4,145700.0,21.3893,21.3961,21.3689,21.3825,145700.0
2011-05-20 14:40:00,31.4,31.42,31.37,31.37,211600.0,21.3825,21.3961,21.3621,21.3621,211600.0
2011-05-20 14:50:00,31.37,31.41,31.33,31.34,175400.0,21.3621,21.3893,21.3348,21.3416,175400.0
2011-05-20 15:00:00,31.33,31.34,31.27,31.34,246200.0,21.3348,21.3416,21.294,21.3416,246200.0
2011-05-20 15:10:00,31.34,31.36,31.29,31.29,134000.0,21.3416,21.3553,21.3076,21.3076,134000.0
2011-05-20 15:20:00,31.29,31.34,31.28,31.28,143900.0,21.3076,21.3416,21.3008,21.3008,143900.0
2011-05-20 15:30:00,31.29,31.36,31.29,31.34,206500.0,21.3076,21.3553,21.3076,21.3416,206500.0
2011-05-20 15:40:00,31.34,31.37,31.33,31.33,184100.0,21.3416,21.3621,21.3348,21.3348,184100.0
2011-05-20 15:50:00,31.34,31.34,31.24,31.27,345200.0,21.3416,21.3416,21.2735,21.294,345200.0
2011-05-23 09:30:00,30.94,31.01,30.86,30.86,390200.0,21.0693,21.1169,21.0148,21.0148,390200.0
2011-05-23 09:40:00,30.86,30.96,30.85,30.95,257100.0,21.0148,21.0829,21.008,21.0761,257100.0
2011-05-23 09:50:00,30.95,30.98,30.91,30.96,194100.0,21.0761,21.0965,21.0488,21.0829,194100.0
2011-05-23 10:00:00,30.97,31.03,30.96,31.01,206000.0,21.0897,21.1305,21.0829,21.1169,206000.0
2011-05-23 10:10:00,31.01,31.03,30.92,30.93,275500.0,21.1169,21.1305,21.0556,21.0624,275500.0
2011-05-23 10:20:00,30.94,30.98,30.87,30.96,206900.0,21.0693,21.0965,21.0216,21.0829,206900.0
2011-05-23 10:30:00,30.96,30.98,30.94,30.97,187000.0,21.0829,21.0965,21.0693,21.0897,187000.0
2011-05-23 10:40:00,30.97,30.97,30.85,30.89,185000.0,21.0897,21.0897,21.008,21.0352,185000.0
2011-05-23 10:50:00,30.88,30.92,30.85,30.89,177800.0,21.0284,21.0556,21.008,21.0352,177800.0
2011-05-23 11:00:00,30.88,30.95,30.87,30.95,147600.0,21.0284,21.0761,21.0216,21.0761,147600.0
2011-05-23 11:10:00,30.95,30.98,30.83,30.85,235800.0,21.0761,21.0965,20.9943,21.008,235800.0
2011-05-23 11:20:00,30.85,30.86,30.78,30.85,161800.0,21.008,21.0148,20.9603,21.008,161800.0
2011-05-23 11:30:00,30.86,30.86,30.78,30.79,176000.0,21.0148,21.0148,20.9603,20.9671,176000.0
2011-05-23 11:40:00,30.8,30.86,30.79,30.83,121800.0,20.9739,21.0148,20.9671,20.9943,121800.0
2011-05-23 11:50:00,30.83,30.9,30.83,30.9,122300.0,20.9943,21.042,20.9943,21.042,122300.0
2011-05-23 12:00:00,30.9,30.93,30.9,30.92,107300.0,21.042,21.0624,21.042,21.0556,107300.0
2011-05-23 12:10:00,30.92,30.94,30.89,30.92,122100.0,21.0556,21.0693,21.0352,21.0556,122100.0
2011-05-23 12:20:00,30.93,30.98,30.92,30.98,112800.0,21.0624,21.0965,21.0556,21.0965,112800.0
2011-05-23 12:30:00,30.98,31.0,30.96,30.96,91300.0,21.0965,21.1101,21.0829,21.0829,91300.0
2011-05-23 12:40:00,30.96,31.02,30.96,31.02,115700.0,21.0829,21.1237,21.0829,21.1237,115700.0
2011-05-23 12:50:00,31.02,31.06,30.98,31.05,98800.0,21.1237,21.151,21.0965,21.1442,98800.0
2011-05-23 13:00:00,31.05,31.08,31.02,31.03,110700.0,21.1442,21.1646,21.1237,21.1305,110700.0
2011-05-23 13:10:00,31.04,31.08,31.03,31.04,62700.0,21.1373,21.1646,21.1305,21.1373,62700.0
2011-05-23 13:20:00,31.04,31.04,31.0,31.01,79100.0,21.1373,21.1373,21.1101,21.1169,79100.0
2011-05-23 13:30:00,31.01,31.05,31.0,31.04,46900.0,21.1169,21.1442,21.1101,21.1373,46900.0
2011-05-23 13:40:00,31.05,31.09,31.04,31.08,45800.0,21.1442,21.1714,21.1373,21.1646,45800.0
2011-05-23 13:50:00,31.08,31.09,31.04,31.06,115300.0,21.1646,21.1714,21.1373,21.151,115300.0
2011-05-23 14:00:00,31.05,31.06,30.98,31.01,230900.0,21.1442,21.151,21.0965,21.1169,230900.0
2011-05-23 14:10:00,31.0,31.02,30.98,31.02,179800.0,21.1101,21.1237,21.0965,21.1237,179800.0
2011-05-23 14:20:00,31.02,31.08,31.02,31.04,98500.0,21.1237,21.1646,21.1237,21.1373,98500.0
2011-05-23 14:30:00,31.04,31.11,31.03,31.09,482200.0,21.1373,21.185,21.1305,21.1714,482200.0
2011-05-23 14:40:00,31.09,31.14,31.07,31.08,111900.0,21.1714,21.2054,21.1578,21.1646,111900.0
2011-05-23 14:50:00,31.08,31.11,31.05,31.07,143000.0,21.1646,21.185,21.1442,21.1578,143000.0
2011-05-23 15:00:00,31.07,31.09,31.03,31.03,160400.0,21.1578,21.1714,21.1305,21.1305,160400.0
2011-05-23 15:10:00,31.03,31.08,31.02,31.02,131700.0,21.1305,21.1646,21.1237,21.1237,131700.0
2011-05-23 15:20:00,31.03,31.05,30.98,31.01,177200.0,21.1305,21.1442,21.0965,21.1169,177200.0
2011-05-23 15:30:00,31.01,31.03,31.0,31.0,186900.0,21.1169,21.1305,21.1101,21.1101,186900.0
2011-05-23 15:40:00,31.0,31.03,30.95,30.98,233300.0,21.1101,21.1305,21.0761,21.0965,233300.0
2011-05-23 15:50:00,30.97,30.97,30.93,30.96,340100.0,21.0897,21.0897,21.0624,21.0829,340100.0
2011-05-24 09:30:00,31.15,31.15,30.95,31.1,273300.0,21.2123,21.2123,21.0761,21.1782,273300.0
2011-05-24 09:40:00,31.09,31.11,31.01,31.02,109900.0,21.1714,21.185,21.1169,21.1237,109900.0
2011-05-24 09:50:00,31.03,31.18,31.03,31.14,72100.0,21.1305,21.2327,21.1305,21.2054,72100.0
2011-05-24 10:00:00,31.15,31.23,31.1,31.22,206600.0,21.2123,21.2667,21.1782,21.2599,206600.0
2011-05-24 10:10:00,31.22,31.27,31.21,31.24,149100.0,21.2599,21.294,21.2531,21.2735,149100.0
2011-05-24 10:20:00,31.24,31.26,31.14,31.15,125600.0,21.2735,21.2872,21.2054,21.2123,125600.0
2011-05-24 10:30:00,31.15,31.19,31.11,31.12,121100.0,21.2123,21.2395,21.185,21.1918,121100.0
2011-05-24 10:40:00,31.11,31.13,31.09,31.13,95800.0,21.185,21.1986,21.1714,21.1986,95800.0
2011-05-24 10:50:00,31.12,31.16,31.12,31.14,104600.0,21.1918,21.2191,21.1918,21.2054,104600.0
2011-05-24 11:00:00,31.14,31.24,31.14,31.24,82800.0,21.2054,21.2735,21.2054,21.2735,82800.0
2011-05-24 11:10:00,31.24,31.25,31.18,31.19,64600.0,21.2735,21.2804,21.2327,21.2395,64600.0
2011-05-24 11:20:00,31.19,31.19,31.13,31.13,95700.0,21.2395,21.2395,21.1986,21.1986,95700.0
2011-05-24 11:30:00,31.13,31.17,31.12,31.15,56000.0,21.1986,21.2259,21.1918,21.2123,56000.0
2011-05-24 11:40:00,31.15,31.16,31.11,31.12,93100.0,21.2123,21.2191,21.185,21.1918,93100.0
2011-05-24 11:50:00,31.12,31.14,31.1,31.11,53400.0,21.1918,21.2054,21.1782,21.185,53400.0
2011-05-24 12:00:00,31.11,31.13,31.06,31.12,102700.0,21.185,21.1986,21.151,21.1918,102700.0
2011-05-24 12:10:00,31.12,31.14,31.11,31.12,62800.0,21.1918,21.2054,21.185,21.1918,62800.0
2011-05-24 12:20:00,31.12,31.12,31.08,31.1,47600.0,21.1918,21.1918,21.1646,21.1782,47600.0
2011-05-24 12:30:00,31.09,31.1,31.05,31.08,54100.0,21.1714,21.1782,21.1442,21.1646,54100.0
2011-05-24 12:40:00,31.09,31.12,31.09,31.11,105600.0,21.1714,21.1918,21.1714,21.185,105600.0
2011-05-24 12:50:00,31.11,31.11,31.1,31.11,38300.0,21.185,21.185,21.1782,21.185,38300.0
2011-05-24 13:00:00,31.11,31.14,31.11,31.11,54400.0,21.185,21.2054,21.185,21.185,54400.0
2011-05-24 13:10:00,31.12,31.12,31.06,31.06,71400.0,21.1918,21.1918,21.151,21.151,71400.0
2011-05-24 13:20:00,31.07,31.11,31.06,31.1,69300.0,21.1578,21.185,21.151,21.1782,69300.0
2011-05-24 13:30:00,31.1,31.11,31.03,31.08,70800.0,21.1782,21.185,21.1305,21.1646,70800.0
2011-05-24 13:40:00,31.07,31.09,31.06,31.07,43600.0,21.1578,21.1714,21.151,21.1578,43600.0
2011-05-24 13:50:00,31.06,31.1,31.06,31.06,105200.0,21.151,21.1782,21.151,21.151,105200.0
2011-05-24 14:00:00,31.06,31.08,31.05,31.08,61300.0,21.151,21.1646,21.1442,21.1646,61300.0
2011-05-24 14:10:00,31.08,31.1,31.08,31.09,69800.0,21.1646,21.1782,21.1646,21.1714,69800.0
2011-05-24 14:20:00,31.1,31.16,31.09,31.15,70500.0,21.1782,21.2191,21.1714,21.2123,70500.0
2011-05-24 14:30:00,31.15,31.16,31.1,31.14,76900.0,21.2123,21.2191,21.1782,21.2054,76900.0
2011-05-24 14:40:00,31.13,31.15,31.12,31.14,64800.0,21.1986,21.2123,21.1918,21.2054,64800.0
2011-05-24 14:50:00,31.14,31.17,31.11,31.15,67900.0,21.2054,21.2259,21.185,21.2123,67900.0
2011-05-24 15:00:00,31.14,31.17,31.13,31.17,77000.0,21.2054,21.2259,21.1986,21.2259,77000.0
2011-05-24 15:10:00,31.17,31.17,31.13,31.13,76000.0,21.2259,21.2259,21.1986,21.1986,76000.0
2011-05-24 15:20:00,31.13,31.18,31.12,31.14,158500.0,21.1986,21.2327,21.1918,21.2054,158500.0
2011-05-24 15:30:00,31.14,31.14,31.04,31.04,160200.0,21.2054,21.2054,21.1373,21.1373,160200.0
2011-05-24 15:40:00,31.05,31.05,30.98,30.99,187300.0,21.1442,21.1442,21.0965,21.1033,187300.0
2011-05-24 15:50:00,30.99,30.99,30.95,30.96,373900.0,21.1033,21.1033,21.0761,21.0829,373900.0
2011-05-25 09:30:00,30.83,30.96,30.72,30.94,228800.0,20.9943,21.0829,20.9194,21.0693,228800.0
2011-05-25 09:40:00,30.94,31.11,30.93,31.08,204300.0,21.0693,21.185,21.0624,21.1646,204300.0
2011-05-25 09:50:00,31.08,31.11,31.03,31.04,95000.0,21.1646,21.185,21.1305,21.1373,95000.0
2011-05-25 10:00:00,31.03,31.04,30.95,30.95,159200.0,21.1305,21.1373,21.0761,21.0761,159200.0
2011-05-25 10:10:00,30.96,30.96,30.86,30.86,109400.0,21.0829,21.0829,21.0148,21.0148,109400.0
2011-05-25 10:20:00,30.87,31.03,30.85,31.01,100600.0,21.0216,21.1305,21.008,21.1169,100600.0
2011-05-25 10:30:00,31.02,31.13,30.98,31.11,137200.0,21.1237,21.1986,21.0965,21.185,137200.0
2011-05-25 10:40:00,31.11,31.11,30.94,30.94,142000.0,21.185,21.185,21.0693,21.0693,142000.0
2011-05-25 10:50:00,30.95,30.96,30.87,30.91,141400.0,21.0761,21.0829,21.0216,21.0488,141400.0
2011-05-25 11:00:00,30.91,31.02,30.91,30.92,203400.0,21.0488,21.1237,21.0488,21.0556,203400.0
2011-05-25 11:10:00,30.93,31.01,30.92,31.0,58000.0,21.0624,21.1169,21.0556,21.1101,58000.0
2011-05-25 11:20:00,31.0,31.04,30.96,30.97,70700.0,21.1101,21.1373,21.0829,21.0897,70700.0
2011-05-25 11:30:00,30.96,31.05,30.96,31.05,65300.0,21.0829,21.1442,21.0829,21.1442,65300.0
2011-05-25 11:40:00,31.05,31.1,31.02,31.09,188700.0,21.1442,21.1782,21.1237,21.1714,188700.0
2011-05-25 11:50:00,31.09,31.13,31.06,31.07,111300.0,21.1714,21.1986,21.151,21.1578,111300.0
2011-05-25 12:00:00,31.07,31.12,31.07,31.1,74100.0,21.1578,21.1918,21.1578,21.1782,74100.0
2011-05-25 12:10:00,31.11,31.13,31.03,31.04,82700.0,21.185,21.1986,21.1305,21.1373,82700.0
2011-05-25 12:20:00,31.03,31.12,31.03,31.12,83800.0,21.1305,21.1918,21.1305,21.1918,83800.0
2011-05-25 12:30:00,31.11,31.17,31.11,31.12,146900.0,21.185,21.2259,21.185,21.1918,146900.0
2011-05-25 12:40:00,31.11,31.12,31.01,31.02,188100.0,21.185,21.1918,21.1169,21.1237,188100.0
2011-05-25 12:50:00,31.01,31.02,30.96,30.97,104600.0,21.1169,21.1237,21.0829,21.0897,104600.0
2011-05-25 13:00:00,30.97,31.05,30.97,31.04,59100.0,21.0897,21.1442,21.0897,21.1373,59100.0
2011-05-25 13:10:00,31.04,31.06,31.0,31.01,112500.0,21.1373,21.151,21.1101,21.1169,112500.0
2011-05-25 13:20:00,31.01,31.05,30.99,31.05,95300.0,21.1169,21.1442,21.1033,21.1442,95300.0
2011-05-25 13:30:00,31.05,31.09,31.04,31.08,64100.0,21.1442,21.1714,21.1373,21.1646,64100.0
2011-05-25 13:40:00,31.09,31.09,31.01,31.01,109700.0,21.1714,21.1714,21.1169,21.1169,109700.0
2011-05-25 13:50:00,31.0,31.04,30.99,31.03,76100.0,21.1101,21.1373,21.1033,21.1305,76100.0
2011-05-25 14:00:00,31.04,31.05,31.03,31.04,68600.0,21.1373,21.1442,21.1305,21.1373,68600.0
2011-05-25 14:10:00,31.05,31.05,31.01,31.02,96500.0,21.1442,21.1442,21.1169,21.1237,96500.0
2011-05-25 14:20:00,31.02,31.04,31.0,31.02,92000.0,21.1237,21.1373,21.1101,21.1237,92000.0
2011-05-25 14:30:00,31.01,31.02,31.0,31.02,56800.0,21.1169,21.1237,21.1101,21.1237,56800.0
2011-05-25 14:40:00,31.02,31.07,31.02,31.07,102500.0,21.1237,21.1578,21.1237,21.1578,102500.0
2011-05-25 14:50:00,31.06,31.09,31.05,31.09,90000.0,21.151,21.1714,21.1442,21.1714,90000.0
2011-05-25 15:00:00,31.09,31.19,31.06,31.19,223200.0,21.1714,21.2395,21.151,21.2395,223200.0
2011-05-25 15:10:00,31.19,31.19,31.15,31.18,187500.0,21.2395,21.2395,21.2123,21.2327,187500.0
2011-05-25 15:20:00,31.19,31.19,31.12,31.12,183900.0,21.2395,21.2395,21.1918,21.1918,183900.0
2011-05-25 15:30:00,31.12,31.13,31.12,31.12,148000.0,21.1918,21.1986,21.1918,21.1918,148000.0
2011-05-25 15:40:00,31.13,31.13,31.05,31.05,298700.0,21.1986,21.1986,21.1442,21.1442,298700.0
2011-05-25 15:50:00,31.05,31.09,31.03,31.05,292200.0,21.1442,21.1714,21.1305,21.1442,292200.0
2011-05-26 09:30:00,31.13,31.13,31.0,31.11,226800.0,21.1986,21.1986,21.1101,21.185,226800.0
2011-05-26 09:40:00,31.11,31.2,31.06,31.19,139800.0,21.185,21.2463,21.151,21.2395,139800.0
2011-05-26 09:50:00,31.19,31.2,30.95,31.11,225500.0,21.2395,21.2463,21.0761,21.185,225500.0
2011-05-26 10:00:00,31.11,31.18,31.1,31.17,220500.0,21.185,21.2327,21.1782,21.2259,220500.0
2011-05-26 10:10:00,31.18,31.19,31.1,31.18,210200.0,21.2327,21.2395,21.1782,21.2327,210200.0
2011-05-26 10:20:00,31.17,31.24,31.14,31.19,254600.0,21.2259,21.2735,21.2054,21.2395,254600.0
2011-05-26 10:30:00,31.19,31.24,31.15,31.22,125200.0,21.2395,21.2735,21.2123,21.2599,125200.0
2011-05-26 10:40:00,31.21,31.3,31.18,31.28,109700.0,21.2531,21.3144,21.2327,21.3008,109700.0
2011-05-26 10:50:00,31.27,31.3,31.17,31.22,125700.0,21.294,21.3144,21.2259,21.2599,125700.0
2011-05-26 11:00:00,31.22,31.22,31.18,31.18,140700.0,21.2599,21.2599,21.2327,21.2327,140700.0
2011-05-26 11:10:00,31.18,31.21,31.14,31.19,41200.0,21.2327,21.2531,21.2054,21.2395,41200.0
2011-05-26 11:20:00,31.2,31.2,31.16,31.17,44000.0,21.2463,21.2463,21.2191,21.2259,44000.0
2011-05-26 11:30:00,31.17,31.24,31.17,31.2,96500.0,21.2259,21.2735,21.2259,21.2463,96500.0
2011-05-26 11:40:00,31.21,31.25,31.2,31.25,41100.0,21.2531,21.2804,21.2463,21.2804,41100.0
2011-05-26 11:50:00,31.24,31.28,31.24,31.27,37700.0,21.2735,21.3008,21.2735,21.294,37700.0
2011-05-26 12:00:00,31.27,31.28,31.23,31.25,37500.0,21.294,21.3008,21.2667,21.2804,37500.0
2011-05-26 12:10:00,31.25,31.29,31.24,31.27,54700.0,21.2804,21.3076,21.2735,21.294,54700.0
2011-05-26 12:20:00,31.27,31.32,31.26,31.32,58700.0,21.294,21.328,21.2872,21.328,58700.0
2011-05-26 12:30:00,31.32,31.38,31.31,31.37,131200.0,21.328,21.3689,21.3212,21.3621,131200.0
2011-05-26 12:40:00,31.38,31.43,31.37,31.42,145600.0,21.3689,21.4029,21.3621,21.3961,145600.0
2011-05-26 12:50:00,31.43,31.48,31.41,31.45,133800.0,21.4029,21.437,21.3893,21.4165,133800.0
2011-05-26 13:00:00,31.45,31.46,31.41,31.42,106000.0,21.4165,21.4234,21.3893,21.3961,106000.0
2011-05-26 13:10:00,31.41,31.47,31.37,31.47,152800.0,21.3893,21.4302,21.3621,21.4302,152800.0
2011-05-26 13:20:00,31.47,31.52,31.46,31.47,112200.0,21.4302,21.4642,21.4234,21.4302,112200.0
2011-05-26 13:30:00,31.46,31.46,31.41,31.42,86800.0,21.4234,21.4234,21.3893,21.3961,86800.0
2011-05-26 13:40:00,31.42,31.42,31.33,31.33,156400.0,21.3961,21.3961,21.3348,21.3348,156400.0
2011-05-26 13:50:00,31.33,31.38,31.31,31.34,137200.0,21.3348,21.3689,21.3212,21.3416,137200.0
2011-05-26 14:00:00,31.34,31.38,31.32,31.32,79700.0,21.3416,21.3689,21.328,21.328,79700.0
2011-05-26 14:10:00,31.32,31.35,31.31,31.32,89900.0,21.328,21.3484,21.3212,21.328,89900.0
2011-05-26 14:20:00,31.32,31.34,31.3,31.32,121600.0,21.328,21.3416,21.3144,21.328,121600.0
2011-05-26 14:30:00,31.33,31.4,31.31,31.4,142200.0,21.3348,21.3825,21.3212,21.3825,142200.0
2011-05-26 14:40:00,31.4,31.42,31.39,31.39,97100.0,21.3825,21.3961,21.3757,21.3757,97100.0
2011-05-26 14:50:00,31.39,31.41,31.36,31.4,125100.0,21.3757,21.3893,21.3553,21.3825,125100.0
2011-05-26 15:00:00,31.39,31.4,31.36,31.36,123700.0,21.3757,21.3825,21.3553,21.3553,123700.0
2011-05-26 15:10:00,31.36,31.4,31.33,31.36,152500.0,21.3553,21.3825,21.3348,21.3553,152500.0
2011-05-26 15:20:00,31.35,31.4,31.32,31.38,147700.0,21.3484,21.3825,21.328,21.3689,147700.0
2011-05-26 15:30:00,31.38,31.41,31.34,31.36,214900.0,21.3689,21.3893,21.3416,21.3553,214900.0
2011-05-26 15:40:00,31.36,31.38,31.28,31.34,354500.0,21.3553,21.3689,21.3008,21.3416,354500.0
2011-05-26 15:50:00,31.33,31.38,31.33,31.36,438800.0,21.3348,21.3689,21.3348,21.3553,438800.0
2011-05-27 09:30:00,31.66,31.82,31.6,31.77,389700.0,21.5596,21.6685,21.5187,21.6345,389700.0
2011-05-27 09:40:00,31.77,31.81,31.73,31.75,125700.0,21.6345,21.6617,21.6072,21.6208,125700.0
2011-05-27 09:50:00,31.76,31.85,31.7,31.84,186000.0,21.6276,21.6889,21.5868,21.6821,186000.0
2011-05-27 10:00:00,31.83,31.84,31.74,31.78,253800.0,21.6753,21.6821,21.614,21.6413,253800.0
2011-05-27 10:10:00,31.77,31.77,31.7,31.74,101600.0,21.6345,21.6345,21.5868,21.614,101600.0
2011-05-27 10:20:00,31.75,31.76,31.71,31.75,139400.0,21.6208,21.6276,21.5936,21.6208,139400.0
2011-05-27 10:30:00,31.75,31.8,31.74,31.8,112800.0,21.6208,21.6549,21.614,21.6549,112800.0
2011-05-27 10:40:00,31.8,31.9,31.8,31.9,139200.0,21.6549,21.723,21.6549,21.723,139200.0
2011-05-27 10:50:00,31.9,31.91,31.81,31.9,153600.0,21.723,21.7298,21.6617,21.723,153600.0
2011-05-27 11:00:00,31.91,32.02,31.9,32.01,291800.0,21.7298,21.8047,21.723,21.7979,291800.0
2011-05-27 11:10:00,32.01,32.04,31.99,32.04,148200.0,21.7979,21.8183,21.7843,21.8183,148200.0
2011-05-27 11:20:00,32.04,32.07,31.99,32.07,148600.0,21.8183,21.8387,21.7843,21.8387,148600.0
2011-05-27 11:30:00,32.07,32.09,32.04,32.08,135100.0,21.8387,21.8524,21.8183,21.8456,135100.0
2011-05-27 11:40:00,32.08,32.21,32.08,32.2,266400.0,21.8456,21.9341,21.8456,21.9273,266400.0
2011-05-27 11:50:00,32.21,32.21,32.1,32.1,219700.0,21.9341,21.9341,21.8592,21.8592,219700.0
2011-05-27 12:00:00,32.1,32.12,32.07,32.12,121600.0,21.8592,21.8728,21.8387,21.8728,121600.0
2011-05-27 12:10:00,32.12,32.17,32.11,32.17,70800.0,21.8728,21.9068,21.866,21.9068,70800.0
2011-05-27 12:20:00,32.17,32.17,32.14,32.16,107900.0,21.9068,21.9068,21.8864,21.9,107900.0
2011-05-27 12:30:00,32.16,32.26,32.16,32.26,223000.0,21.9,21.9681,21.9,21.9681,223000.0
2011-05-27 12:40:00,32.26,32.26,32.2,32.24,182500.0,21.9681,21.9681,21.9273,21.9545,182500.0
2011-05-27 12:50:00,32.24,32.28,32.22,32.26,157500.0,21.9545,21.9818,21.9409,21.9681,157500.0
2011-05-27 13:00:00,32.26,32.27,32.23,32.25,120200.0,21.9681,21.9749,21.9477,21.9613,120200.0
2011-05-27 13:10:00,32.25,32.28,32.25,32.28,117500.0,21.9613,21.9818,21.9613,21.9818,117500.0
2011-05-27 13:20:00,32.27,32.28,32.21,32.26,182500.0,21.9749,21.9818,21.9341,21.9681,182500.0
2011-05-27 13:30:00,32.26,32.27,32.23,32.23,106000.0,21.9681,21.9749,21.9477,21.9477,106000.0
2011-05-27 13:40:00,32.23,32.24,32.2,32.22,74300.0,21.9477,21.9545,21.9273,21.9409,74300.0
2011-05-27 13:50:00,32.21,32.26,32.21,32.22,90100.0,21.9341,21.9681,21.9341,21.9409,90100.0
2011-05-27 14:00:00,32.22,32.23,32.19,32.2,92500.0,21.9409,21.9477,21.9205,21.9273,92500.0
2011-05-27 14:10:00,32.2,32.23,32.2,32.22,85400.0,21.9273,21.9477,21.9273,21.9409,85400.0
2011-05-27 14:20:00,32.22,32.23,32.18,32.23,116500.0,21.9409,21.9477,21.9137,21.9477,116500.0
2011-05-27 14:30:00,32.23,32.23,32.19,32.2,90900.0,21.9477,21.9477,21.9205,21.9273,90900.0
2011-05-27 14:40:00,32.2,32.21,32.16,32.19,130900.0,21.9273,21.9341,21.9,21.9205,130900.0
2011-05-27 14:50:00,32.19,32.2,32.18,32.19,101000.0,21.9205,21.9273,21.9137,21.9205,101000.0
2011-05-27 15:00:00,32.18,32.19,32.14,32.14,136900.0,21.9137,21.9205,21.8864,21.8864,136900.0
2011-05-27 15:10:00,32.15,32.2,32.13,32.19,197300.0,21.8932,21.9273,21.8796,21.9205,197300.0
2011-05-27 15:20:00,32.19,32.25,32.18,32.24,115700.0,21.9205,21.9613,21.9137,21.9545,115700.0
2011-05-27 15:30:00,32.25,32.25,32.2,32.21,210800.0,21.9613,21.9613,21.9273,21.9341,210800.0
2011-05-27 15:40:00,32.21,32.25,32.2,32.23,332100.0,21.9341,21.9613,21.9273,21.9477,332100.0
2011-05-27 15:50:00,32.23,32.24,32.21,32.22,532100.0,21.9477,21.9545,21.9341,21.9409,532100.0
2011-05-31 09:30:00,33.35,33.35,32.65,32.74,624000.0,22.7104,22.7104,22.2337,22.295,624000.0
2011-05-31 09:40:00,32.72,32.75,32.45,32.46,277600.0,22.2814,22.3018,22.0975,22.1043,277600.0
2011-05-31 09:50:00,32.47,32.58,32.46,32.51,238000.0,22.1111,22.186,22.1043,22.1384,238000.0
2011-05-31 10:00:00,32.51,32.51,32.42,32.45,139200.0,22.1384,22.1384,22.0771,22.0975,139200.0
2011-05-31 10:10:00,32.45,32.46,32.36,32.39,115500.0,22.0975,22.1043,22.0362,22.0567,115500.0
2011-05-31 10:20:00,32.39,32.39,32.31,32.38,208200.0,22.0567,22.0567,22.0022,22.0499,208200.0
2011-05-31 10:30:00,32.38,32.39,32.26,32.27,139400.0,22.0499,22.0567,21.9681,21.9749,139400.0
2011-05-31 10:40:00,32.27,32.41,32.27,32.4,140700.0,21.9749,22.0703,21.9749,22.0635,140700.0
2011-05-31 10:50:00,32.4,32.43,32.38,32.4,145700.0,22.0635,22.0839,22.0499,22.0635,145700.0
2011-05-31 11:00:00,32.4,32.4,32.32,32.32,154200.0,22.0635,22.0635,22.009,22.009,154200.0
2011-05-31 11:10:00,32.33,32.33,32.26,32.31,122600.0,22.0158,22.0158,21.9681,22.0022,122600.0
2011-05-31 11:20:00,32.31,32.34,32.25,32.26,120200.0,22.0022,22.0226,21.9613,21.9681,120200.0
2011-05-31 11:30:00,32.25,32.28,32.22,32.23,149900.0,21.9613,21.9818,21.9409,21.9477,149900.0
2011-05-31 11:40:00,32.23,32.26,32.22,32.23,76000.0,21.9477,21.9681,21.9409,21.9477,76000.0
2011-05-31 11:50:00,32.23,32.24,32.16,32.18,130800.0,21.9477,21.9545,21.9,21.9137,130800.0
2011-05-31 12:00:00,32.18,32.23,32.18,32.19,99900.0,21.9137,21.9477,21.9137,21.9205,99900.0
2011-05-31 12:10:00,32.18,32.19,32.14,32.18,90600.0,21.9137,21.9205,21.8864,21.9137,90600.0
2011-05-31 12:20:00,32.18,32.26,32.17,32.26,88700.0,21.9137,21.9681,21.9068,21.9681,88700.0
2011-05-31 12:30:00,32.25,32.26,32.18,32.2,103800.0,21.9613,21.9681,21.9137,21.9273,103800.0
2011-05-31 12:40:00,32.2,32.2,32.17,32.2,63600.0,21.9273,21.9273,21.9068,21.9273,63600.0
2011-05-31 12:50:00,32.19,32.23,32.18,32.22,57700.0,21.9205,21.9477,21.9137,21.9409,57700.0
2011-05-31 13:00:00,32.22,32.23,32.15,32.16,84300.0,21.9409,21.9477,21.8932,21.9,84300.0
2011-05-31 13:10:00,32.16,32.21,32.16,32.19,63100.0,21.9,21.9341,21.9,21.9205,63100.0
2011-05-31 13:20:00,32.2,32.24,32.19,32.23,104400.0,21.9273,21.9545,21.9205,21.9477,104400.0
2011-05-31 13:30:00,32.22,32.28,32.21,32.22,89400.0,21.9409,21.9818,21.9341,21.9409,89400.0
2011-05-31 13:40:00,32.23,32.25,32.21,32.21,95700.0,21.9477,21.9613,21.9341,21.9341,95700.0
2011-05-31 13:50:00,32.22,32.26,32.21,32.26,61300.0,21.9409,21.9681,21.9341,21.9681,61300.0
2011-05-31 14:00:00,32.25,32.26,32.18,32.2,135200.0,21.9613,21.9681,21.9137,21.9273,135200.0
2011-05-31 14:10:00,32.2,32.2,32.17,32.2,87900.0,21.9273,21.9273,21.9068,21.9273,87900.0
2011-05-31 14:20:00,32.2,32.24,32.19,32.24,56000.0,21.9273,21.9545,21.9205,21.9545,56000.0
2011-05-31 14:30:00,32.24,32.24,32.17,32.2,102500.0,21.9545,21.9545,21.9068,21.9273,102500.0
2011-05-31 14:40:00,32.2,32.2,32.19,32.2,52000.0,21.9273,21.9273,21.9205,21.9273,52000.0
2011-05-31 14:50:00,32.2,32.2,32.19,32.2,96900.0,21.9273,21.9273,21.9205,21.9273,96900.0
2011-05-31 15:00:00,32.2,32.2,32.11,32.11,205100.0,21.9273,21.9273,21.866,21.866,205100.0
2011-05-31 15:10:00,32.11,32.16,32.11,32.16,170100.0,21.866,21.9,21.866,21.9,170100.0
2011-05-31 15:20:00,32.16,32.19,32.15,32.18,127000.0,21.9,21.9205,21.8932,21.9137,127000.0
2011-05-31 15:30:00,32.18,32.24,32.18,32.24,365500.0,21.9137,21.9545,21.9137,21.9545,365500.0
2011-05-31 15:40:00,32.23,32.38,32.23,32.34,424400.0,21.9477,22.0499,21.9477,22.0226,424400.0
2011-05-31 15:50:00,32.34,32.42,32.34,32.4,613400.0,22.0226,22.0771,22.0226,22.0635,613400.0
2011-06-01 09:30:00,32.49,32.52,32.25,32.34,328500.0,22.1248,22.1452,21.9613,22.0226,328500.0
2011-06-01 09:40:00,32.33,32.35,32.22,32.34,250800.0,22.0158,22.0294,21.9409,22.0226,250800.0
2011-06-01 09:50:00,32.35,32.35,32.17,32.19,143900.0,22.0294,22.0294,21.9068,21.9205,143900.0
2011-06-01 10:00:00,32.18,32.21,32.05,32.07,202500.0,21.9137,21.9341,21.8251,21.8387,202500.0
2011-06-01 10:10:00,32.06,32.06,31.97,32.05,206200.0,21.8319,21.8319,21.7707,21.8251,206200.0
2011-06-01 10:20:00,32.05,32.05,31.91,31.91,126700.0,21.8251,21.8251,21.7298,21.7298,126700.0
2011-06-01 10:30:00,31.92,31.95,31.87,31.88,208100.0,21.7366,21.757,21.7026,21.7094,208100.0
2011-06-01 10:40:00,31.88,31.9,31.77,31.81,155700.0,21.7094,21.723,21.6345,21.6617,155700.0
2011-06-01 10:50:00,31.81,31.81,31.75,31.8,84900.0,21.6617,21.6617,21.6208,21.6549,84900.0
2011-06-01 11:00:00,31.79,31.8,31.74,31.76,246300.0,21.6481,21.6549,21.614,21.6276,246300.0
2011-06-01 11:10:00,31.77,31.77,31.7,31.7,134600.0,21.6345,21.6345,21.5868,21.5868,134600.0
2011-06-01 11:20:00,31.71,31.78,31.71,31.75,186100.0,21.5936,21.6413,21.5936,21.6208,186100.0
2011-06-01 11:30:00,31.75,31.76,31.65,31.66,306100.0,21.6208,21.6276,21.5527,21.5596,306100.0
2011-06-01 11:40:00,31.66,31.68,31.61,31.62,170800.0,21.5596,21.5732,21.5255,21.5323,170800.0
2011-06-01 11:50:00,31.62,31.71,31.61,31.71,333600.0,21.5323,21.5936,21.5255,21.5936,333600.0
2011-06-01 12:00:00,31.7,31.74,31.62,31.62,145600.0,21.5868,21.614,21.5323,21.5323,145600.0
2011-06-01 12:10:00,31.62,31.64,31.53,31.55,161100.0,21.5323,21.5459,21.471,21.4846,161100.0
2011-06-01 12:20:00,31.54,31.59,31.54,31.57,131600.0,21.4778,21.5119,21.4778,21.4983,131600.0
2011-06-01 12:30:00,31.57,31.87,31.56,31.7,219400.0,21.4983,21.7026,21.4915,21.5868,219400.0
2011-06-01 12:40:00,31.7,31.72,31.66,31.7,91300.0,21.5868,21.6004,21.5596,21.5868,91300.0
2011-06-01 12:50:00,31.69,31.7,31.66,31.67,72100.0,21.58,21.5868,21.5596,21.5664,72100.0
2011-06-01 13:00:00,31.68,31.7,31.64,31.64,69100.0,21.5732,21.5868,21.5459,21.5459,69100.0
2011-06-01 13:10:00,31.64,31.65,31.56,31.57,139000.0,21.5459,21.5527,21.4915,21.4983,139000.0
2011-06-01 13:20:00,31.57,31.6,31.51,31.56,244800.0,21.4983,21.5187,21.4574,21.4915,244800.0
2011-06-01 13:30:00,31.57,31.62,31.55,31.6,195300.0,21.4983,21.5323,21.4846,21.5187,195300.0
2011-06-01 13:40:00,31.6,31.6,31.56,31.57,119700.0,21.5187,21.5187,21.4915,21.4983,119700.0
2011-06-01 13:50:00,31.58,31.62,31.54,31.59,284300.0,21.5051,21.5323,21.4778,21.5119,284300.0
2011-06-01 14:00:00,31.6,31.6,31.55,31.58,137400.0,21.5187,21.5187,21.4846,21.5051,137400.0
2011-06-01 14:10:00,31.58,31.59,31.55,31.56,160200.0,21.5051,21.5119,21.4846,21.4915,160200.0
2011-06-01 14:20:00,31.57,31.58,31.48,31.49,103700.0,21.4983,21.5051,21.437,21.4438,103700.0
2011-06-01 14:30:00,31.48,31.51,31.45,31.48,172500.0,21.437,21.4574,21.4165,21.437,172500.0
2011-06-01 14:40:00,31.48,31.49,31.43,31.48,185500.0,21.437,21.4438,21.4029,21.437,185500.0
2011-06-01 14:50:00,31.48,31.51,31.45,31.48,120800.0,21.437,21.4574,21.4165,21.437,120800.0
2011-06-01 15:00:00,31.48,31.48,31.41,31.41,146700.0,21.437,21.437,21.3893,21.3893,146700.0
2011-06-01 15:10:00,31.42,31.45,31.35,31.39,218100.0,21.3961,21.4165,21.3484,21.3757,218100.0
2011-06-01 15:20:00,31.39,31.39,31.26,31.27,274100.0,21.3757,21.3757,21.2872,21.294,274100.0
2011-06-01 15:30:00,31.26,31.28,31.17,31.18,539600.0,21.2872,21.3008,21.2259,21.2327,539600.0
2011-06-01 15:40:00,31.17,31.18,31.02,31.03,592800.0,21.2259,21.2327,21.1237,21.1305,592800.0
2011-06-01 15:50:00,31.03,31.12,31.02,31.1,918400.0,21.1305,21.1918,21.1237,21.1782,918400.0
2011-06-02 09:30:00,31.12,31.18,31.02,31.09,447500.0,21.1918,21.2327,21.1237,21.1714,447500.0
2011-06-02 09:40:00,31.08,31.15,30.95,31.0,337100.0,21.1646,21.2123,21.0761,21.1101,337100.0
2011-06-02 09:50:00,30.99,31.07,30.99,31.07,203600.0,21.1033,21.1578,21.1033,21.1578,203600.0
2011-06-02 10:00:00,31.07,31.15,31.05,31.12,285400.0,21.1578,21.2123,21.1442,21.1918,285400.0
2011-06-02 10:10:00,31.11,31.17,31.11,31.15,197200.0,21.185,21.2259,21.185,21.2123,197200.0
2011-06-02 10:20:00,31.14,31.16,31.09,31.11,221300.0,21.2054,21.2191,21.1714,21.185,221300.0
2011-06-02 10:30:00,31.12,31.13,31.07,31.1,136700.0,21.1918,21.1986,21.1578,21.1782,136700.0
2011-06-02 10:40:00,31.1,31.15,31.07,31.09,224100.0,21.1782,21.2123,21.1578,21.1714,224100.0
2011-06-02 10:50:00,31.09,31.12,31.05,31.06,180300.0,21.1714,21.1918,21.1442,21.151,180300.0
2011-06-02 11:00:00,31.06,31.07,31.0,31.02,169200.0,21.151,21.1578,21.1101,21.1237,169200.0
2011-06-02 11:10:00,31.02,31.03,31.0,31.01,124100.0,21.1237,21.1305,21.1101,21.1169,124100.0
2011-06-02 11:20:00,31.01,31.02,30.92,30.93,181000.0,21.1169,21.1237,21.0556,21.0624,181000.0
2011-06-02 11:30:00,30.93,30.94,30.82,30.82,199800.0,21.0624,21.0693,20.9875,20.9875,199800.0
2011-06-02 11:40:00,30.82,30.86,30.76,30.79,151400.0,20.9875,21.0148,20.9467,20.9671,151400.0
2011-06-02 11:50:00,30.79,30.85,30.79,30.84,122600.0,20.9671,21.008,20.9671,21.0012,122600.0
2011-06-02 12:00:00,30.84,30.85,30.83,30.85,139200.0,21.0012,21.008,20.9943,21.008,139200.0
2011-06-02 12:10:00,30.84,30.92,30.83,30.92,127500.0,21.0012,21.0556,20.9943,21.0556,127500.0
2011-06-02 12:20:00,30.92,30.94,30.88,30.91,82500.0,21.0556,21.0693,21.0284,21.0488,82500.0
2011-06-02 12:30:00,30.92,30.92,30.82,30.85,87500.0,21.0556,21.0556,20.9875,21.008,87500.0
2011-06-02 12:40:00,30.85,30.93,30.84,30.92,120500.0,21.008,21.0624,21.0012,21.0556,120500.0
2011-06-02 12:50:00,30.92,30.96,30.91,30.92,77600.0,21.0556,21.0829,21.0488,21.0556,77600.0
2011-06-02 13:00:00,30.93,31.0,30.92,30.93,124200.0,21.0624,21.1101,21.0556,21.0624,124200.0
2011-06-02 13:10:00,30.94,30.97,30.9,30.96,59800.0,21.0693,21.0897,21.042,21.0829,59800.0
2011-06-02 13:20:00,30.96,30.97,30.9,30.95,144600.0,21.0829,21.0897,21.042,21.0761,144600.0
2011-06-02 13:30:00,30.95,30.95,30.9,30.92,85100.0,21.0761,21.0761,21.042,21.0556,85100.0
2011-06-02 13:40:00,30.91,30.97,30.86,30.86,207000.0,21.0488,21.0897,21.0148,21.0148,207000.0
2011-06-02 13:50:00,30.86,30.87,30.81,30.86,250700.0,21.0148,21.0216,20.9807,21.0148,250700.0
2011-06-02 14:00:00,30.85,30.9,30.85,30.86,122800.0,21.008,21.042,21.008,21.0148,122800.0
2011-06-02 14:10:00,30.86,30.87,30.79,30.82,303100.0,21.0148,21.0216,20.9671,20.9875,303100.0
2011-06-02 14:20:00,30.82,30.82,30.76,30.79,172500.0,20.9875,20.9875,20.9467,20.9671,172500.0
2011-06-02 14:30:00,30.79,30.85,30.78,30.84,102100.0,20.9671,21.008,20.9603,21.0012,102100.0
2011-06-02 14:40:00,30.84,30.87,30.82,30.86,123100.0,21.0012,21.0216,20.9875,21.0148,123100.0
2011-06-02 14:50:00,30.87,30.87,30.82,30.83,148800.0,21.0216,21.0216,20.9875,20.9943,148800.0
2011-06-02 15:00:00,30.82,30.87,30.81,30.82,247700.0,20.9875,21.0216,20.9807,20.9875,247700.0
2011-06-02 15:10:00,30.82,30.85,30.75,30.76,359000.0,20.9875,21.008,20.9399,20.9467,359000.0
2011-06-02 15:20:00,30.76,30.78,30.75,30.76,295800.0,20.9467,20.9603,20.9399,20.9467,295800.0
2011-06-02 15:30:00,30.77,30.79,30.73,30.76,311200.0,20.9535,20.9671,20.9262,20.9467,311200.0
2011-06-02 15:40:00,30.76,30.78,30.68,30.68,527600.0,20.9467,20.9603,20.8922,20.8922,527600.0
2011-06-02 15:50:00,30.68,30.71,30.64,30.69,829200.0,20.8922,20.9126,20.865,20.899,829200.0
2011-06-03 09:30:00,30.36,30.61,30.27,30.58,537600.0,20.6743,20.8445,20.613,20.8241,537600.0
2011-06-03 09:40:00,30.59,30.66,30.56,30.59,217900.0,20.8309,20.8786,20.8105,20.8309,217900.0
2011-06-03 09:50:00,30.59,30.63,30.46,30.54,231600.0,20.8309,20.8582,20.7424,20.7969,231600.0
2011-06-03 10:00:00,30.55,30.62,30.48,30.59,297600.0,20.8037,20.8513,20.756,20.8309,297600.0
2011-06-03 10:10:00,30.58,30.59,30.49,30.49,177700.0,20.8241,20.8309,20.7628,20.7628,177700.0
2011-06-03 10:20:00,30.49,30.58,30.46,30.57,154800.0,20.7628,20.8241,20.7424,20.8173,154800.0
2011-06-03 10:30:00,30.57,30.64,30.56,30.63,164100.0,20.8173,20.865,20.8105,20.8582,164100.0
2011-06-03 10:40:00,30.64,30.64,30.57,30.57,156400.0,20.865,20.865,20.8173,20.8173,156400.0
2011-06-03 10:50:00,30.58,30.59,30.49,30.54,89700.0,20.8241,20.8309,20.7628,20.7969,89700.0
2011-06-03 11:00:00,30.54,30.6,30.53,30.54,116500.0,20.7969,20.8377,20.7901,20.7969,116500.0
2011-06-03 11:10:00,30.54,30.55,30.44,30.46,184300.0,20.7969,20.8037,20.7288,20.7424,184300.0
2011-06-03 11:20:00,30.45,30.53,30.45,30.5,116400.0,20.7356,20.7901,20.7356,20.7696,116400.0
2011-06-03 11:30:00,30.49,30.53,30.46,30.47,150500.0,20.7628,20.7901,20.7424,20.7492,150500.0
2011-06-03 11:40:00,30.47,30.5,30.45,30.49,107800.0,20.7492,20.7696,20.7356,20.7628,107800.0
2011-06-03 11:50:00,30.49,30.49,30.45,30.48,96200.0,20.7628,20.7628,20.7356,20.756,96200.0
2011-06-03 12:00:00,30.47,30.5,30.47,30.5,94200.0,20.7492,20.7696,20.7492,20.7696,94200.0
2011-06-03 12:10:00,30.5,30.54,30.49,30.53,138800.0,20.7696,20.7969,20.7628,20.7901,138800.0
2011-06-03 12:20:00,30.53,30.55,30.51,30.51,133800.0,20.7901,20.8037,20.7764,20.7764,133800.0
2011-06-03 12:30:00,30.52,30.57,30.5,30.55,136400.0,20.7832,20.8173,20.7696,20.8037,136400.0
2011-06-03 12:40:00,30.55,30.58,30.54,30.57,129600.0,20.8037,20.8241,20.7969,20.8173,129600.0
2011-06-03 12:50:00,30.57,30.58,30.56,30.57,147500.0,20.8173,20.8241,20.8105,20.8173,147500.0
2011-06-03 13:00:00,30.57,30.58,30.55,30.57,64000.0,20.8173,20.8241,20.8037,20.8173,64000.0
2011-06-03 13:10:00,30.57,30.57,30.55,30.55,86300.0,20.8173,20.8173,20.8037,20.8037,86300.0
2011-06-03 13:20:00,30.56,30.56,30.46,30.5,113800.0,20.8105,20.8105,20.7424,20.7696,113800.0
2011-06-03 13:30:00,30.5,30.51,30.47,30.51,77900.0,20.7696,20.7764,20.7492,20.7764,77900.0
2011-06-03 13:40:00,30.51,30.54,30.5,30.51,81600.0,20.7764,20.7969,20.7696,20.7764,81600.0
2011-06-03 13:50:00,30.5,30.51,30.44,30.45,71100.0,20.7696,20.7764,20.7288,20.7356,71100.0
2011-06-03 14:00:00,30.44,30.48,30.42,30.45,90600.0,20.7288,20.756,20.7151,20.7356,90600.0
2011-06-03 14:10:00,30.45,30.47,30.44,30.47,46800.0,20.7356,20.7492,20.7288,20.7492,46800.0
2011-06-03 14:20:00,30.47,30.49,30.46,30.47,62700.0,20.7492,20.7628,20.7424,20.7492,62700.0
2011-06-03 14:30:00,30.46,30.5,30.45,30.46,91300.0,20.7424,20.7696,20.7356,20.7424,91300.0
2011-06-03 14:40:00,30.46,30.48,30.44,30.48,61000.0,20.7424,20.756,20.7288,20.756,61000.0
2011-06-03 14:50:00,30.48,30.51,30.43,30.44,177900.0,20.756,20.7764,20.722,20.7288,177900.0
2011-06-03 15:00:00,30.43,30.43,30.37,30.39,137200.0,20.722,20.722,20.6811,20.6947,137200.0
2011-06-03 15:10:00,30.38,30.39,30.35,30.37,97300.0,20.6879,20.6947,20.6675,20.6811,97300.0
2011-06-03 15:20:00,30.37,30.38,30.34,30.38,164700.0,20.6811,20.6879,20.6607,20.6879,164700.0
2011-06-03 15:30:00,30.38,30.43,30.38,30.43,213900.0,20.6879,20.722,20.6879,20.722,213900.0
2011-06-03 15:40:00,30.42,30.44,30.38,30.39,265900.0,20.7151,20.7288,20.6879,20.6947,265900.0
2011-06-03 15:50:00,30.39,30.39,30.33,30.38,401200.0,20.6947,20.6947,20.6539,20.6879,401200.0
2011-06-06 09:30:00,30.33,30.53,30.21,30.44,200000.0,20.6539,20.7901,20.5721,20.7288,200000.0
2011-06-06 09:40:00,30.44,30.54,30.43,30.49,180700.0,20.7288,20.7969,20.722,20.7628,180700.0
2011-06-06 09:50:00,30.5,30.51,30.45,30.5,100500.0,20.7696,20.7764,20.7356,20.7696,100500.0
2011-06-06 10:00:00,30.5,30.51,30.46,30.47,121800.0,20.7696,20.7764,20.7424,20.7492,121800.0
2011-06-06 10:10:00,30.48,30.54,30.46,30.47,120600.0,20.756,20.7969,20.7424,20.7492,120600.0
2011-06-06 10:20:00,30.46,30.51,30.42,30.5,89000.0,20.7424,20.7764,20.7151,20.7696,89000.0
2011-06-06 10:30:00,30.5,30.53,30.46,30.47,95200.0,20.7696,20.7901,20.7424,20.7492,95200.0
2011-06-06 10:40:00,30.47,30.47,30.34,30.34,114800.0,20.7492,20.7492,20.6607,20.6607,114800.0
2011-06-06 10:50:00,30.34,30.37,30.27,30.28,94000.0,20.6607,20.6811,20.613,20.6198,94000.0
2011-06-06 11:00:00,30.28,30.36,30.27,30.31,142100.0,20.6198,20.6743,20.613,20.6402,142100.0
2011-06-06 11:10:00,30.32,30.35,30.25,30.27,80000.0,20.647,20.6675,20.5994,20.613,80000.0
2011-06-06 11:20:00,30.27,30.34,30.27,30.33,42600.0,20.613,20.6607,20.613,20.6539,42600.0
2011-06-06 11:30:00,30.32,30.33,30.28,30.28,72400.0,20.647,20.6539,20.6198,20.6198,72400.0
2011-06-06 11:40:00,30.29,30.29,30.25,30.28,82100.0,20.6266,20.6266,20.5994,20.6198,82100.0
2011-06-06 11:50:00,30.28,30.34,30.26,30.34,56200.0,20.6198,20.6607,20.6062,20.6607,56200.0
2011-06-06 12:00:00,30.34,30.38,30.33,30.37,48400.0,20.6607,20.6879,20.6539,20.6811,48400.0
2011-06-06 12:10:00,30.37,30.37,30.34,30.37,78200.0,20.6811,20.6811,20.6607,20.6811,78200.0
2011-06-06 12:20:00,30.36,30.4,30.36,30.4,30200.0,20.6743,20.7015,20.6743,20.7015,30200.0
2011-06-06 12:30:00,30.4,30.41,30.37,30.38,79300.0,20.7015,20.7083,20.6811,20.6879,79300.0
2011-06-06 12:40:00,30.38,30.38,30.35,30.37,57500.0,20.6879,20.6879,20.6675,20.6811,57500.0
2011-06-06 12:50:00,30.37,30.37,30.33,30.35,85500.0,20.6811,20.6811,20.6539,20.6675,85500.0
2011-06-06 13:00:00,30.36,30.36,30.31,30.32,79700.0,20.6743,20.6743,20.6402,20.647,79700.0
2011-06-06 13:10:00,30.33,30.38,30.32,30.38,54500.0,20.6539,20.6879,20.647,20.6879,54500.0
2011-06-06 13:20:00,30.38,30.38,30.35,30.36,48000.0,20.6879,20.6879,20.6675,20.6743,48000.0
2011-06-06 13:30:00,30.36,30.38,30.35,30.35,93900.0,20.6743,20.6879,20.6675,20.6675,93900.0
2011-06-06 13:40:00,30.36,30.36,30.3,30.31,155400.0,20.6743,20.6743,20.6334,20.6402,155400.0
2011-06-06 13:50:00,30.31,30.33,30.3,30.33,46900.0,20.6402,20.6539,20.6334,20.6539,46900.0
2011-06-06 14:00:00,30.33,30.37,30.3,30.37,98800.0,20.6539,20.6811,20.6334,20.6811,98800.0
2011-06-06 14:10:00,30.37,30.37,30.35,30.36,105200.0,20.6811,20.6811,20.6675,20.6743,105200.0
2011-06-06 14:20:00,30.36,30.36,30.33,30.33,161900.0,20.6743,20.6743,20.6539,20.6539,161900.0
2011-06-06 14:30:00,30.33,30.37,30.32,30.35,225800.0,20.6539,20.6811,20.647,20.6675,225800.0
2011-06-06 14:40:00,30.35,30.37,30.31,30.36,297800.0,20.6675,20.6811,20.6402,20.6743,297800.0
2011-06-06 14:50:00,30.36,30.37,30.3,30.31,183100.0,20.6743,20.6811,20.6334,20.6402,183100.0
2011-06-06 15:00:00,30.31,30.33,30.27,30.27,207400.0,20.6402,20.6539,20.613,20.613,207400.0
2011-06-06 15:10:00,30.27,30.33,30.26,30.32,309000.0,20.613,20.6539,20.6062,20.647,309000.0
2011-06-06 15:20:00,30.32,30.33,30.28,30.29,239400.0,20.647,20.6539,20.6198,20.6266,239400.0
2011-06-06 15:30:00,30.28,30.34,30.28,30.3,305400.0,20.6198,20.6607,20.6198,20.6334,305400.0
2011-06-06 15:40:00,30.3,30.35,30.29,30.29,295900.0,20.6334,20.6675,20.6266,20.6266,295900.0
2011-06-06 15:50:00,30.29,30.31,30.25,30.25,565400.0,20.6266,20.6402,20.5994,20.5994,565400.0
2011-06-07 09:30:00,30.47,30.47,30.3,30.43,258500.0,20.7492,20.7492,20.6334,20.722,258500.0
2011-06-07 09:40:00,30.43,30.45,30.36,30.4,211400.0,20.722,20.7356,20.6743,20.7015,211400.0
2011-06-07 09:50:00,30.39,30.4,30.3,30.3,197000.0,20.6947,20.7015,20.6334,20.6334,197000.0
2011-06-07 10:00:00,30.3,30.36,30.3,30.34,178600.0,20.6334,20.6743,20.6334,20.6607,178600.0
2011-06-07 10:10:00,30.34,30.35,30.3,30.3,107600.0,20.6607,20.6675,20.6334,20.6334,107600.0
2011-06-07 10:20:00,30.3,30.33,30.3,30.31,204400.0,20.6334,20.6539,20.6334,20.6402,204400.0
2011-06-07 10:30:00,30.32,30.32,30.28,30.3,208900.0,20.647,20.647,20.6198,20.6334,208900.0
2011-06-07 10:40:00,30.3,30.31,30.26,30.3,91600.0,20.6334,20.6402,20.6062,20.6334,91600.0
2011-06-07 10:50:00,30.3,30.3,30.26,30.28,86700.0,20.6334,20.6334,20.6062,20.6198,86700.0
2011-06-07 11:00:00,30.27,30.31,30.26,30.3,110600.0,20.613,20.6402,20.6062,20.6334,110600.0
2011-06-07 11:10:00,30.29,30.31,30.29,30.31,71500.0,20.6266,20.6402,20.6266,20.6402,71500.0
2011-06-07 11:20:00,30.3,30.31,30.29,30.29,163800.0,20.6334,20.6402,20.6266,20.6266,163800.0
2011-06-07 11:30:00,30.3,30.31,30.27,30.27,108800.0,20.6334,20.6402,20.613,20.613,108800.0
2011-06-07 11:40:00,30.26,30.28,30.23,30.23,145300.0,20.6062,20.6198,20.5858,20.5858,145300.0
2011-06-07 11:50:00,30.23,30.25,30.22,30.24,82600.0,20.5858,20.5994,20.579,20.5926,82600.0
2011-06-07 12:00:00,30.25,30.25,30.21,30.22,104500.0,20.5994,20.5994,20.5721,20.579,104500.0
2011-06-07 12:10:00,30.22,30.23,30.2,30.23,80100.0,20.579,20.5858,20.5653,20.5858,80100.0
2011-06-07 12:20:00,30.22,30.25,30.22,30.24,89100.0,20.579,20.5994,20.579,20.5926,89100.0
2011-06-07 12:30:00,30.24,30.26,30.24,30.25,118800.0,20.5926,20.6062,20.5926,20.5994,118800.0
2011-06-07 12:40:00,30.25,30.26,30.22,30.26,69800.0,20.5994,20.6062,20.579,20.6062,69800.0
2011-06-07 12:50:00,30.26,30.3,30.26,30.3,79700.0,20.6062,20.6334,20.6062,20.6334,79700.0
2011-06-07 13:00:00,30.3,30.3,30.29,30.3,40800.0,20.6334,20.6334,20.6266,20.6334,40800.0
2011-06-07 13:10:00,30.3,30.3,30.24,30.25,125100.0,20.6334,20.6334,20.5926,20.5994,125100.0
2011-06-07 13:20:00,30.25,30.26,30.16,30.2,167700.0,20.5994,20.6062,20.5381,20.5653,167700.0
2011-06-07 13:30:00,30.2,30.3,30.19,30.28,114500.0,20.5653,20.6334,20.5585,20.6198,114500.0
2011-06-07 13:40:00,30.29,30.29,30.24,30.24,146200.0,20.6266,20.6266,20.5926,20.5926,146200.0
2011-06-07 13:50:00,30.24,30.26,30.24,30.25,99500.0,20.5926,20.6062,20.5926,20.5994,99500.0
2011-06-07 14:00:00,30.25,30.26,30.24,30.26,176800.0,20.5994,20.6062,20.5926,20.6062,176800.0
2011-06-07 14:10:00,30.26,30.27,30.24,30.25,169900.0,20.6062,20.613,20.5926,20.5994,169900.0
2011-06-07 14:20:00,30.25,30.27,30.24,30.26,107200.0,20.5994,20.613,20.5926,20.6062,107200.0
2011-06-07 14:30:00,30.26,30.26,30.21,30.22,74000.0,20.6062,20.6062,20.5721,20.579,74000.0
2011-06-07 14:40:00,30.23,30.25,30.22,30.25,88400.0,20.5858,20.5994,20.579,20.5994,88400.0
2011-06-07 14:50:00,30.25,30.25,30.23,30.24,97500.0,20.5994,20.5994,20.5858,20.5926,97500.0
2011-06-07 15:00:00,30.25,30.25,30.23,30.24,81300.0,20.5994,20.5994,20.5858,20.5926,81300.0
2011-06-07 15:10:00,30.23,30.25,30.22,30.23,104300.0,20.5858,20.5994,20.579,20.5858,104300.0
2011-06-07 15:20:00,30.24,30.24,30.18,30.2,143700.0,20.5926,20.5926,20.5517,20.5653,143700.0
2011-06-07 15:30:00,30.19,30.2,30.18,30.2,162800.0,20.5585,20.5653,20.5517,20.5653,162800.0
2011-06-07 15:40:00,30.2,30.21,30.14,30.15,434500.0,20.5653,20.5721,20.5245,20.5313,434500.0
2011-06-07 15:50:00,30.15,30.16,30.08,30.1,803800.0,20.5313,20.5381,20.4836,20.4972,803800.0
2011-06-08 09:30:00,30.02,30.09,29.98,30.02,371100.0,20.4428,20.4904,20.4155,20.4428,371100.0
2011-06-08 09:40:00,30.02,30.03,29.85,29.91,245100.0,20.4428,20.4496,20.327,20.3679,245100.0
2011-06-08 09:50:00,29.91,30.02,29.89,29.96,309300.0,20.3679,20.4428,20.3542,20.4019,309300.0
2011-06-08 10:00:00,29.97,29.98,29.95,29.96,142400.0,20.4087,20.4155,20.3951,20.4019,142400.0
2011-06-08 10:10:00,29.97,30.0,29.95,30.0,136000.0,20.4087,20.4291,20.3951,20.4291,136000.0
2011-06-08 10:20:00,30.0,30.0,29.95,29.98,148100.0,20.4291,20.4291,20.3951,20.4155,148100.0
2011-06-08 10:30:00,29.99,30.0,29.93,29.94,189000.0,20.4223,20.4291,20.3815,20.3883,189000.0
2011-06-08 10:40:00,29.94,30.01,29.94,30.01,210300.0,20.3883,20.4359,20.3883,20.4359,210300.0
2011-06-08 10:50:00,30.01,30.01,29.98,30.01,76200.0,20.4359,20.4359,20.4155,20.4359,76200.0
2011-06-08 11:00:00,30.01,30.04,30.0,30.02,135200.0,20.4359,20.4564,20.4291,20.4428,135200.0
2011-06-08 11:10:00,30.02,30.02,29.97,30.0,149300.0,20.4428,20.4428,20.4087,20.4291,149300.0
2011-06-08 11:20:00,30.0,30.01,29.96,29.99,88300.0,20.4291,20.4359,20.4019,20.4223,88300.0
2011-06-08 11:30:00,29.99,30.01,29.99,29.99,79200.0,20.4223,20.4359,20.4223,20.4223,79200.0
2011-06-08 11:40:00,29.99,30.01,29.96,29.99,119900.0,20.4223,20.4359,20.4019,20.4223,119900.0
2011-06-08 11:50:00,29.98,30.01,29.96,30.0,206800.0,20.4155,20.4359,20.4019,20.4291,206800.0
2011-06-08 12:00:00,30.0,30.0,29.98,30.0,77500.0,20.4291,20.4291,20.4155,20.4291,77500.0
2011-06-08 12:10:00,29.99,30.0,29.95,29.95,60000.0,20.4223,20.4291,20.3951,20.3951,60000.0
2011-06-08 12:20:00,29.95,29.96,29.91,29.95,82500.0,20.3951,20.4019,20.3679,20.3951,82500.0
2011-06-08 12:30:00,29.95,29.98,29.91,29.96,139200.0,20.3951,20.4155,20.3679,20.4019,139200.0
2011-06-08 12:40:00,29.97,29.97,29.94,29.95,41100.0,20.4087,20.4087,20.3883,20.3951,41100.0
2011-06-08 12:50:00,29.95,29.98,29.91,29.98,82100.0,20.3951,20.4155,20.3679,20.4155,82100.0
2011-06-08 13:00:00,29.98,29.98,29.96,29.96,100900.0,20.4155,20.4155,20.4019,20.4019,100900.0
2011-06-08 13:10:00,29.96,29.97,29.96,29.96,35100.0,20.4019,20.4087,20.4019,20.4019,35100.0
2011-06-08 13:20:00,29.96,29.98,29.93,29.97,115800.0,20.4019,20.4155,20.3815,20.4087,115800.0
2011-06-08 13:30:00,29.97,29.98,29.9,29.91,122700.0,20.4087,20.4155,20.361,20.3679,122700.0
2011-06-08 13:40:00,29.9,29.91,29.87,29.87,278500.0,20.361,20.3679,20.3406,20.3406,278500.0
2011-06-08 13:50:00,29.88,29.88,29.81,29.82,145100.0,20.3474,20.3474,20.2998,20.3066,145100.0
2011-06-08 14:00:00,29.83,29.85,29.79,29.8,223400.0,20.3134,20.327,20.2861,20.2929,223400.0
2011-06-08 14:10:00,29.79,29.8,29.75,29.75,162300.0,20.2861,20.2929,20.2589,20.2589,162300.0
2011-06-08 14:20:00,29.75,29.77,29.69,29.69,207700.0,20.2589,20.2725,20.218,20.218,207700.0
2011-06-08 14:30:00,29.7,29.76,29.69,29.72,300100.0,20.2248,20.2657,20.218,20.2385,300100.0
2011-06-08 14:40:00,29.72,29.73,29.69,29.71,158100.0,20.2385,20.2453,20.218,20.2317,158100.0
2011-06-08 14:50:00,29.72,29.75,29.7,29.73,146400.0,20.2385,20.2589,20.2248,20.2453,146400.0
2011-06-08 15:00:00,29.73,29.77,29.72,29.75,200100.0,20.2453,20.2725,20.2385,20.2589,200100.0
2011-06-08 15:10:00,29.74,29.75,29.66,29.7,255000.0,20.2521,20.2589,20.1976,20.2248,255000.0
2011-06-08 15:20:00,29.69,29.7,29.67,29.69,494500.0,20.218,20.2248,20.2044,20.218,494500.0
2011-06-08 15:30:00,29.69,29.72,29.67,29.7,559800.0,20.218,20.2385,20.2044,20.2248,559800.0
2011-06-08 15:40:00,29.69,29.76,29.66,29.74,780000.0,20.218,20.2657,20.1976,20.2521,780000.0
2011-06-08 15:50:00,29.73,29.81,29.7,29.73,2524100.0,20.2453,20.2998,20.2248,20.2453,2524100.0
2011-06-09 09:30:00,29.82,29.91,29.6,29.72,302200.0,20.3066,20.3679,20.1568,20.2385,302200.0
2011-06-09 09:40:00,29.71,29.88,29.69,29.88,306300.0,20.2317,20.3474,20.218,20.3474,306300.0
2011-06-09 09:50:00,29.88,29.88,29.82,29.86,234500.0,20.3474,20.3474,20.3066,20.3338,234500.0
2011-06-09 10:00:00,29.86,30.0,29.85,29.95,499500.0,20.3338,20.4291,20.327,20.3951,499500.0
2011-06-09 10:10:00,29.95,30.08,29.93,30.05,426100.0,20.3951,20.4836,20.3815,20.4632,426100.0
2011-06-09 10:20:00,30.05,30.06,29.99,30.0,109900.0,20.4632,20.47,20.4223,20.4291,109900.0
2011-06-09 10:30:00,30.0,30.02,29.96,29.98,146700.0,20.4291,20.4428,20.4019,20.4155,146700.0
2011-06-09 10:40:00,29.98,30.01,29.94,29.99,133500.0,20.4155,20.4359,20.3883,20.4223,133500.0
2011-06-09 10:50:00,29.99,30.01,29.96,29.96,104600.0,20.4223,20.4359,20.4019,20.4019,104600.0
2011-06-09 11:00:00,29.96,29.98,29.93,29.96,164400.0,20.4019,20.4155,20.3815,20.4019,164400.0
2011-06-09 11:10:00,29.95,30.0,29.95,29.99,77000.0,20.3951,20.4291,20.3951,20.4223,77000.0
2011-06-09 11:20:00,30.0,30.01,29.96,30.01,54700.0,20.4291,20.4359,20.4019,20.4359,54700.0
2011-06-09 11:30:00,30.0,30.03,29.99,30.02,118900.0,20.4291,20.4496,20.4223,20.4428,118900.0
2011-06-09 11:40:00,30.02,30.03,29.99,30.02,62900.0,20.4428,20.4496,20.4223,20.4428,62900.0
2011-06-09 11:50:00,30.02,30.06,30.02,30.03,203800.0,20.4428,20.47,20.4428,20.4496,203800.0
2011-06-09 12:00:00,30.04,30.06,30.02,30.04,74700.0,20.4564,20.47,20.4428,20.4564,74700.0
2011-06-09 12:10:00,30.04,30.06,30.04,30.05,67900.0,20.4564,20.47,20.4564,20.4632,67900.0
2011-06-09 12:20:00,30.05,30.06,30.04,30.05,85200.0,20.4632,20.47,20.4564,20.4632,85200.0
2011-06-09 12:30:00,30.05,30.06,30.02,30.02,198400.0,20.4632,20.47,20.4428,20.4428,198400.0
2011-06-09 12:40:00,30.02,30.04,30.02,30.04,67500.0,20.4428,20.4564,20.4428,20.4564,67500.0
2011-06-09 12:50:00,30.04,30.04,30.03,30.04,33000.0,20.4564,20.4564,20.4496,20.4564,33000.0
2011-06-09 13:00:00,30.03,30.04,30.02,30.02,117400.0,20.4496,20.4564,20.4428,20.4428,117400.0
2011-06-09 13:10:00,30.03,30.03,30.01,30.01,73700.0,20.4496,20.4496,20.4359,20.4359,73700.0
2011-06-09 13:20:00,30.02,30.03,30.01,30.03,68100.0,20.4428,20.4496,20.4359,20.4496,68100.0
2011-06-09 13:30:00,30.02,30.07,30.02,30.06,166700.0,20.4428,20.4768,20.4428,20.47,166700.0
2011-06-09 13:40:00,30.05,30.06,30.04,30.06,99800.0,20.4632,20.47,20.4564,20.47,99800.0
2011-06-09 13:50:00,30.06,30.16,30.05,30.15,191200.0,20.47,20.5381,20.4632,20.5313,191200.0
2011-06-09 14:00:00,30.14,30.19,30.13,30.18,217300.0,20.5245,20.5585,20.5177,20.5517,217300.0
2011-06-09 14:10:00,30.18,30.23,30.18,30.22,213900.0,20.5517,20.5858,20.5517,20.579,213900.0
2011-06-09 14:20:00,30.21,30.22,30.19,30.21,156400.0,20.5721,20.579,20.5585,20.5721,156400.0
2011-06-09 14:30:00,30.2,30.21,30.19,30.2,77500.0,20.5653,20.5721,20.5585,20.5653,77500.0
2011-06-09 14:40:00,30.21,30.23,30.19,30.23,172700.0,20.5721,20.5858,20.5585,20.5858,172700.0
2011-06-09 14:50:00,30.23,30.23,30.2,30.21,90100.0,20.5858,20.5858,20.5653,20.5721,90100.0
2011-06-09 15:00:00,30.21,30.22,30.2,30.2,49300.0,20.5721,20.579,20.5653,20.5653,49300.0
2011-06-09 15:10:00,30.2,30.21,30.19,30.19,73100.0,20.5653,20.5721,20.5585,20.5585,73100.0
2011-06-09 15:20:00,30.2,30.21,30.18,30.19,115800.0,20.5653,20.5721,20.5517,20.5585,115800.0
2011-06-09 15:30:00,30.18,30.2,30.16,30.18,189100.0,20.5517,20.5653,20.5381,20.5517,189100.0
2011-06-09 15:40:00,30.17,30.18,30.06,30.06,350300.0,20.5449,20.5517,20.47,20.47,350300.0
2011-06-09 15:50:00,30.06,30.08,30.04,30.08,550100.0,20.47,20.4836,20.4564,20.4836,550100.0
2011-06-10 09:30:00,30.0,30.04,29.78,29.79,175300.0,20.4291,20.4564,20.2793,20.2861,175300.0
2011-06-10 09:40:00,29.8,29.91,29.79,29.88,133900.0,20.2929,20.3679,20.2861,20.3474,133900.0
2011-06-10 09:50:00,29.87,29.89,29.74,29.74,142200.0,20.3406,20.3542,20.2521,20.2521,142200.0
2011-06-10 10:00:00,29.75,29.78,29.69,29.7,156200.0,20.2589,20.2793,20.218,20.2248,156200.0
2011-06-10 10:10:00,29.71,29.76,29.7,29.75,99000.0,20.2317,20.2657,20.2248,20.2589,99000.0
2011-06-10 10:20:00,29.75,29.77,29.7,29.74,113100.0,20.2589,20.2725,20.2248,20.2521,113100.0
2011-06-10 10:30:00,29.74,29.75,29.67,29.69,76400.0,20.2521,20.2589,20.2044,20.218,76400.0
2011-06-10 10:40:00,29.69,29.73,29.64,29.72,96700.0,20.218,20.2453,20.184,20.2385,96700.0
2011-06-10 10:50:00,29.73,29.75,29.66,29.7,133800.0,20.2453,20.2589,20.1976,20.2248,133800.0
2011-06-10 11:00:00,29.7,29.71,29.6,29.68,126700.0,20.2248,20.2317,20.1568,20.2112,126700.0
2011-06-10 11:10:00,29.68,29.69,29.62,29.64,137800.0,20.2112,20.218,20.1704,20.184,137800.0
2011-06-10 11:20:00,29.63,29.69,29.63,29.64,110000.0,20.1772,20.218,20.1772,20.184,110000.0
2011-06-10 11:30:00,29.64,29.68,29.61,29.64,177800.0,20.184,20.2112,20.1636,20.184,177800.0
2011-06-10 11:40:00,29.65,29.65,29.61,29.63,49700.0,20.1908,20.1908,20.1636,20.1772,49700.0
2011-06-10 11:50:00,29.63,29.65,29.6,29.64,65300.0,20.1772,20.1908,20.1568,20.184,65300.0
2011-06-10 12:00:00,29.64,29.66,29.64,29.65,73400.0,20.184,20.1976,20.184,20.1908,73400.0
2011-06-10 12:10:00,29.65,29.65,29.6,29.64,92600.0,20.1908,20.1908,20.1568,20.184,92600.0
2011-06-10 12:20:00,29.65,29.68,29.64,29.67,57300.0,20.1908,20.2112,20.184,20.2044,57300.0
2011-06-10 12:30:00,29.67,29.74,29.67,29.74,53900.0,20.2044,20.2521,20.2044,20.2521,53900.0
2011-06-10 12:40:00,29.74,29.74,29.7,29.73,140000.0,20.2521,20.2521,20.2248,20.2453,140000.0
2011-06-10 12:50:00,29.73,29.75,29.72,29.74,74100.0,20.2453,20.2589,20.2385,20.2521,74100.0
2011-06-10 13:00:00,29.75,29.75,29.71,29.72,61800.0,20.2589,20.2589,20.2317,20.2385,61800.0
2011-06-10 13:10:00,29.72,29.73,29.68,29.69,74200.0,20.2385,20.2453,20.2112,20.218,74200.0
2011-06-10 13:20:00,29.71,29.71,29.66,29.67,61100.0,20.2317,20.2317,20.1976,20.2044,61100.0
2011-06-10 13:30:00,29.67,29.67,29.61,29.62,81500.0,20.2044,20.2044,20.1636,20.1704,81500.0
2011-06-10 13:40:00,29.63,29.63,29.53,29.58,81300.0,20.1772,20.1772,20.1091,20.1431,81300.0
2011-06-10 13:50:00,29.58,29.61,29.56,29.59,46800.0,20.1431,20.1636,20.1295,20.1499,46800.0
2011-06-10 14:00:00,29.6,29.72,29.59,29.68,90600.0,20.1568,20.2385,20.1499,20.2112,90600.0
2011-06-10 14:10:00,29.68,29.72,29.66,29.72,52900.0,20.2112,20.2385,20.1976,20.2385,52900.0
2011-06-10 14:20:00,29.72,29.72,29.62,29.68,76500.0,20.2385,20.2385,20.1704,20.2112,76500.0
2011-06-10 14:30:00,29.67,29.71,29.61,29.62,85700.0,20.2044,20.2317,20.1636,20.1704,85700.0
2011-06-10 14:40:00,29.63,29.67,29.61,29.64,80800.0,20.1772,20.2044,20.1636,20.184,80800.0
2011-06-10 14:50:00,29.65,29.74,29.64,29.72,58700.0,20.1908,20.2521,20.184,20.2385,58700.0
2011-06-10 15:00:00,29.72,29.75,29.67,29.7,62900.0,20.2385,20.2589,20.2044,20.2248,62900.0
2011-06-10 15:10:00,29.7,29.75,29.69,29.72,70300.0,20.2248,20.2589,20.218,20.2385,70300.0
2011-06-10 15:20:00,29.72,29.73,29.65,29.66,79900.0,20.2385,20.2453,20.1908,20.1976,79900.0
2011-06-10 15:30:00,29.66,29.7,29.64,29.65,152200.0,20.1976,20.2248,20.184,20.1908,152200.0
2011-06-10 15:40:00,29.65,29.66,29.57,29.61,217500.0,20.1908,20.1976,20.1363,20.1636,217500.0
2011-06-10 15:50:00,29.6,29.61,29.54,29.55,584800.0,20.1568,20.1636,20.1159,20.1227,584800.0
2011-06-13 09:30:00,29.81,29.85,29.64,29.73,247600.0,20.2998,20.327,20.184,20.2453,247600.0
2011-06-13 09:40:00,29.72,29.77,29.72,29.74,80100.0,20.2385,20.2725,20.2385,20.2521,80100.0
2011-06-13 09:50:00,29.74,29.84,29.73,29.82,285200.0,20.2521,20.3202,20.2453,20.3066,285200.0
2011-06-13 10:00:00,29.82,29.85,29.77,29.85,122600.0,20.3066,20.327,20.2725,20.327,122600.0
2011-06-13 10:10:00,29.85,29.86,29.8,29.82,111700.0,20.327,20.3338,20.2929,20.3066,111700.0
2011-06-13 10:20:00,29.82,29.86,29.79,29.84,90700.0,20.3066,20.3338,20.2861,20.3202,90700.0
2011-06-13 10:30:00,29.84,29.85,29.78,29.82,118400.0,20.3202,20.327,20.2793,20.3066,118400.0
2011-06-13 10:40:00,29.83,29.84,29.8,29.81,30100.0,20.3134,20.3202,20.2929,20.2998,30100.0
2011-06-13 10:50:00,29.8,29.82,29.78,29.78,32800.0,20.2929,20.3066,20.2793,20.2793,32800.0
2011-06-13 11:00:00,29.78,29.78,29.7,29.71,51100.0,20.2793,20.2793,20.2248,20.2317,51100.0
2011-06-13 11:10:00,29.7,29.72,29.68,29.72,43100.0,20.2248,20.2385,20.2112,20.2385,43100.0
2011-06-13 11:20:00,29.72,29.73,29.68,29.68,51100.0,20.2385,20.2453,20.2112,20.2112,51100.0
2011-06-13 11:30:00,29.68,29.72,29.66,29.68,98900.0,20.2112,20.2385,20.1976,20.2112,98900.0
2011-06-13 11:40:00,29.68,29.7,29.63,29.63,72600.0,20.2112,20.2248,20.1772,20.1772,72600.0
2011-06-13 11:50:00,29.64,29.64,29.58,29.58,69200.0,20.184,20.184,20.1431,20.1431,69200.0
2011-06-13 12:00:00,29.59,29.62,29.58,29.59,77700.0,20.1499,20.1704,20.1431,20.1499,77700.0
2011-06-13 12:10:00,29.59,29.67,29.57,29.58,182700.0,20.1499,20.2044,20.1363,20.1431,182700.0
2011-06-13 12:20:00,29.58,29.59,29.55,29.56,144600.0,20.1431,20.1499,20.1227,20.1295,144600.0
2011-06-13 12:30:00,29.56,29.59,29.55,29.59,79400.0,20.1295,20.1499,20.1227,20.1499,79400.0
2011-06-13 12:40:00,29.59,29.6,29.58,29.59,47400.0,20.1499,20.1568,20.1431,20.1499,47400.0
2011-06-13 12:50:00,29.59,29.6,29.56,29.56,29700.0,20.1499,20.1568,20.1295,20.1295,29700.0
2011-06-13 13:00:00,29.57,29.57,29.52,29.54,260400.0,20.1363,20.1363,20.1023,20.1159,260400.0
2011-06-13 13:10:00,29.54,29.62,29.52,29.6,103200.0,20.1159,20.1704,20.1023,20.1568,103200.0
2011-06-13 13:20:00,29.61,29.62,29.57,29.62,72300.0,20.1636,20.1704,20.1363,20.1704,72300.0
2011-06-13 13:30:00,29.61,29.64,29.61,29.64,49500.0,20.1636,20.184,20.1636,20.184,49500.0
2011-06-13 13:40:00,29.64,29.66,29.64,29.65,48600.0,20.184,20.1976,20.184,20.1908,48600.0
2011-06-13 13:50:00,29.65,29.75,29.64,29.75,83200.0,20.1908,20.2589,20.184,20.2589,83200.0
2011-06-13 14:00:00,29.75,29.8,29.74,29.79,114500.0,20.2589,20.2929,20.2521,20.2861,114500.0
2011-06-13 14:10:00,29.8,29.82,29.79,29.82,74800.0,20.2929,20.3066,20.2861,20.3066,74800.0
2011-06-13 14:20:00,29.82,29.85,29.81,29.85,114200.0,20.3066,20.327,20.2998,20.327,114200.0
2011-06-13 14:30:00,29.84,29.85,29.81,29.82,134900.0,20.3202,20.327,20.2998,20.3066,134900.0
2011-06-13 14:40:00,29.83,29.91,29.82,29.9,223100.0,20.3134,20.3679,20.3066,20.361,223100.0
2011-06-13 14:50:00,29.91,29.92,29.88,29.91,309600.0,20.3679,20.3747,20.3474,20.3679,309600.0
2011-06-13 15:00:00,29.9,29.91,29.88,29.91,246800.0,20.361,20.3679,20.3474,20.3679,246800.0
2011-06-13 15:10:00,29.9,29.92,29.84,29.87,199500.0,20.361,20.3747,20.3202,20.3406,199500.0
2011-06-13 15:20:00,29.88,29.9,29.86,29.9,133800.0,20.3474,20.361,20.3338,20.361,133800.0
2011-06-13 15:30:00,29.9,29.9,29.81,29.81,225500.0,20.361,20.361,20.2998,20.2998,225500.0
2011-06-13 15:40:00,29.81,29.84,29.79,29.82,329900.0,20.2998,20.3202,20.2861,20.3066,329900.0
2011-06-13 15:50:00,29.82,29.84,29.8,29.8,486300.0,20.3066,20.3202,20.2929,20.2929,486300.0
2011-06-14 09:30:00,30.0,30.06,29.89,29.94,386600.0,20.4291,20.47,20.3542,20.3883,386600.0
2011-06-14 09:40:00,29.94,30.01,29.88,29.91,157100.0,20.3883,20.4359,20.3474,20.3679,157100.0
2011-06-14 09:50:00,29.91,30.03,29.88,30.02,298800.0,20.3679,20.4496,20.3474,20.4428,298800.0
2011-06-14 10:00:00,30.01,30.12,29.98,30.12,207900.0,20.4359,20.5109,20.4155,20.5109,207900.0
2011-06-14 10:10:00,30.12,30.16,30.07,30.11,169900.0,20.5109,20.5381,20.4768,20.504,169900.0
2011-06-14 10:20:00,30.11,30.11,30.05,30.07,147800.0,20.504,20.504,20.4632,20.4768,147800.0
2011-06-14 10:30:00,30.07,30.14,30.05,30.07,278600.0,20.4768,20.5245,20.4632,20.4768,278600.0
2011-06-14 10:40:00,30.07,30.07,29.99,30.01,227300.0,20.4768,20.4768,20.4223,20.4359,227300.0
2011-06-14 10:50:00,30.02,30.15,29.92,30.14,436900.0,20.4428,20.5313,20.3747,20.5245,436900.0
2011-06-14 11:00:00,30.14,30.22,30.13,30.16,230600.0,20.5245,20.579,20.5177,20.5381,230600.0
2011-06-14 11:10:00,30.15,30.17,30.11,30.13,71500.0,20.5313,20.5449,20.504,20.5177,71500.0
2011-06-14 11:20:00,30.13,30.17,30.1,30.16,95500.0,20.5177,20.5449,20.4972,20.5381,95500.0
2011-06-14 11:30:00,30.16,30.17,30.1,30.11,62200.0,20.5381,20.5449,20.4972,20.504,62200.0
2011-06-14 11:40:00,30.11,30.17,30.1,30.15,63200.0,20.504,20.5449,20.4972,20.5313,63200.0
2011-06-14 11:50:00,30.15,30.17,30.11,30.16,80400.0,20.5313,20.5449,20.504,20.5381,80400.0
2011-06-14 12:00:00,30.15,30.16,30.12,30.13,62000.0,20.5313,20.5381,20.5109,20.5177,62000.0
2011-06-14 12:10:00,30.12,30.13,30.07,30.08,62700.0,20.5109,20.5177,20.4768,20.4836,62700.0
2011-06-14 12:20:00,30.07,30.14,30.05,30.14,104800.0,20.4768,20.5245,20.4632,20.5245,104800.0
2011-06-14 12:30:00,30.13,30.14,30.09,30.1,56300.0,20.5177,20.5245,20.4904,20.4972,56300.0
2011-06-14 12:40:00,30.11,30.12,30.09,30.12,103200.0,20.504,20.5109,20.4904,20.5109,103200.0
2011-06-14 12:50:00,30.11,30.17,30.1,30.15,84500.0,20.504,20.5449,20.4972,20.5313,84500.0
2011-06-14 13:00:00,30.14,30.16,30.11,30.14,50800.0,20.5245,20.5381,20.504,20.5245,50800.0
2011-06-14 13:10:00,30.14,30.18,30.14,30.17,44900.0,20.5245,20.5517,20.5245,20.5449,44900.0
2011-06-14 13:20:00,30.17,30.17,30.15,30.16,61300.0,20.5449,20.5449,20.5313,20.5381,61300.0
2011-06-14 13:30:00,30.17,30.19,30.15,30.16,91300.0,20.5449,20.5585,20.5313,20.5381,91300.0
2011-06-14 13:40:00,30.16,30.16,30.14,30.16,34200.0,20.5381,20.5381,20.5245,20.5381,34200.0
2011-06-14 13:50:00,30.16,30.18,30.16,30.17,49100.0,20.5381,20.5517,20.5381,20.5449,49100.0
2011-06-14 14:00:00,30.17,30.19,30.14,30.15,82100.0,20.5449,20.5585,20.5245,20.5313,82100.0
2011-06-14 14:10:00,30.15,30.16,30.12,30.13,56300.0,20.5313,20.5381,20.5109,20.5177,56300.0
2011-06-14 14:20:00,30.13,30.17,30.12,30.14,95100.0,20.5177,20.5449,20.5109,20.5245,95100.0
2011-06-14 14:30:00,30.14,30.2,30.08,30.18,299900.0,20.5245,20.5653,20.4836,20.5517,299900.0
2011-06-14 14:40:00,30.18,30.27,30.16,30.27,262300.0,20.5517,20.613,20.5381,20.613,262300.0
2011-06-14 14:50:00,30.26,30.27,30.21,30.21,85400.0,20.6062,20.613,20.5721,20.5721,85400.0
2011-06-14 15:00:00,30.22,30.28,30.21,30.25,115600.0,20.579,20.6198,20.5721,20.5994,115600.0
2011-06-14 15:10:00,30.24,30.26,30.22,30.23,235600.0,20.5926,20.6062,20.579,20.5858,235600.0
2011-06-14 15:20:00,30.23,30.24,30.17,30.18,101800.0,20.5858,20.5926,20.5449,20.5517,101800.0
2011-06-14 15:30:00,30.17,30.27,30.17,30.24,384600.0,20.5449,20.613,20.5449,20.5926,384600.0
2011-06-14 15:40:00,30.25,30.28,30.21,30.27,273200.0,20.5994,20.6198,20.5721,20.613,273200.0
2011-06-14 15:50:00,30.28,30.28,30.23,30.28,523800.0,20.6198,20.6198,20.5858,20.6198,523800.0
2011-06-15 09:30:00,30.05,30.07,29.88,29.92,295400.0,20.4632,20.4768,20.3474,20.3747,295400.0
2011-06-15 09:40:00,29.93,29.99,29.84,29.94,189400.0,20.3815,20.4223,20.3202,20.3883,189400.0
2011-06-15 09:50:00,29.94,29.97,29.89,29.93,124600.0,20.3883,20.4087,20.3542,20.3815,124600.0
2011-06-15 10:00:00,29.93,30.0,29.9,29.98,135500.0,20.3815,20.4291,20.361,20.4155,135500.0
2011-06-15 10:10:00,29.98,29.99,29.94,29.97,77400.0,20.4155,20.4223,20.3883,20.4087,77400.0
2011-06-15 10:20:00,29.96,30.0,29.94,29.97,69500.0,20.4019,20.4291,20.3883,20.4087,69500.0
2011-06-15 10:30:00,29.98,30.0,29.95,29.96,114200.0,20.4155,20.4291,20.3951,20.4019,114200.0
2011-06-15 10:40:00,29.96,30.02,29.95,30.0,96500.0,20.4019,20.4428,20.3951,20.4291,96500.0
2011-06-15 10:50:00,29.99,30.0,29.96,29.98,78800.0,20.4223,20.4291,20.4019,20.4155,78800.0
2011-06-15 11:00:00,29.98,30.01,29.97,29.97,73000.0,20.4155,20.4359,20.4087,20.4087,73000.0
2011-06-15 11:10:00,29.98,30.01,29.95,30.0,63800.0,20.4155,20.4359,20.3951,20.4291,63800.0
2011-06-15 11:20:00,30.01,30.04,29.94,29.96,78500.0,20.4359,20.4564,20.3883,20.4019,78500.0
2011-06-15 11:30:00,29.97,29.98,29.87,29.88,127800.0,20.4087,20.4155,20.3406,20.3474,127800.0
2011-06-15 11:40:00,29.88,29.91,29.8,29.8,167500.0,20.3474,20.3679,20.2929,20.2929,167500.0
2011-06-15 11:50:00,29.8,29.86,29.75,29.85,121400.0,20.2929,20.3338,20.2589,20.327,121400.0
2011-06-15 12:00:00,29.85,29.87,29.77,29.78,84400.0,20.327,20.3406,20.2725,20.2793,84400.0
2011-06-15 12:10:00,29.78,29.79,29.68,29.7,63600.0,20.2793,20.2861,20.2112,20.2248,63600.0
2011-06-15 12:20:00,29.69,29.71,29.55,29.65,121600.0,20.218,20.2317,20.1227,20.1908,121600.0
2011-06-15 12:30:00,29.64,29.71,29.64,29.65,52100.0,20.184,20.2317,20.184,20.1908,52100.0
2011-06-15 12:40:00,29.65,29.66,29.58,29.6,62200.0,20.1908,20.1976,20.1431,20.1568,62200.0
2011-06-15 12:50:00,29.61,29.62,29.52,29.56,65400.0,20.1636,20.1704,20.1023,20.1295,65400.0
2011-06-15 13:00:00,29.55,29.56,29.5,29.54,84800.0,20.1227,20.1295,20.0887,20.1159,84800.0
2011-06-15 13:10:00,29.54,29.58,29.54,29.55,169500.0,20.1159,20.1431,20.1159,20.1227,169500.0
2011-06-15 13:20:00,29.55,29.55,29.46,29.5,108300.0,20.1227,20.1227,20.0614,20.0887,108300.0
2011-06-15 13:30:00,29.51,29.55,29.5,29.55,73400.0,20.0955,20.1227,20.0887,20.1227,73400.0
2011-06-15 13:40:00,29.55,29.6,29.54,29.57,46800.0,20.1227,20.1568,20.1159,20.1363,46800.0
2011-06-15 13:50:00,29.57,29.64,29.56,29.62,157900.0,20.1363,20.184,20.1295,20.1704,157900.0
2011-06-15 14:00:00,29.63,29.73,29.63,29.73,204300.0,20.1772,20.2453,20.1772,20.2453,204300.0
2011-06-15 14:10:00,29.72,29.73,29.7,29.71,160200.0,20.2385,20.2453,20.2248,20.2317,160200.0
2011-06-15 14:20:00,29.72,29.72,29.64,29.65,177500.0,20.2385,20.2385,20.184,20.1908,177500.0
2011-06-15 14:30:00,29.65,29.75,29.65,29.73,201900.0,20.1908,20.2589,20.1908,20.2453,201900.0
2011-06-15 14:40:00,29.73,29.74,29.62,29.71,211600.0,20.2453,20.2521,20.1704,20.2317,211600.0
2011-06-15 14:50:00,29.71,29.71,29.65,29.65,110600.0,20.2317,20.2317,20.1908,20.1908,110600.0
2011-06-15 15:00:00,29.66,29.68,29.56,29.58,211100.0,20.1976,20.2112,20.1295,20.1431,211100.0
2011-06-15 15:10:00,29.58,29.62,29.55,29.56,88100.0,20.1431,20.1704,20.1227,20.1295,88100.0
2011-06-15 15:20:00,29.56,29.66,29.55,29.59,130000.0,20.1295,20.1976,20.1227,20.1499,130000.0
2011-06-15 15:30:00,29.6,29.6,29.55,29.57,88500.0,20.1568,20.1568,20.1227,20.1363,88500.0
2011-06-15 15:40:00,29.56,29.66,29.56,29.61,243100.0,20.1295,20.1976,20.1295,20.1636,243100.0
2011-06-15 15:50:00,29.61,29.61,29.56,29.57,438300.0,20.1636,20.1636,20.1295,20.1363,438300.0
2011-06-16 09:30:00,29.67,29.78,29.62,29.77,312800.0,20.2044,20.2793,20.1704,20.2725,312800.0
2011-06-16 09:40:00,29.76,29.78,29.7,29.73,190300.0,20.2657,20.2793,20.2248,20.2453,190300.0
2011-06-16 09:50:00,29.73,29.73,29.58,29.59,183000.0,20.2453,20.2453,20.1431,20.1499,183000.0
2011-06-16 10:00:00,29.59,29.64,29.42,29.61,169000.0,20.1499,20.184,20.0342,20.1636,169000.0
2011-06-16 10:10:00,29.61,29.72,29.61,29.65,123100.0,20.1636,20.2385,20.1636,20.1908,123100.0
2011-06-16 10:20:00,29.67,29.67,29.61,29.63,65000.0,20.2044,20.2044,20.1636,20.1772,65000.0
2011-06-16 10:30:00,29.63,29.71,29.59,29.71,101400.0,20.1772,20.2317,20.1499,20.2317,101400.0
2011-06-16 10:40:00,29.71,29.74,29.7,29.74,88800.0,20.2317,20.2521,20.2248,20.2521,88800.0
2011-06-16 10:50:00,29.74,29.74,29.69,29.72,114000.0,20.2521,20.2521,20.218,20.2385,114000.0
2011-06-16 11:00:00,29.72,29.73,29.69,29.73,85300.0,20.2385,20.2453,20.218,20.2453,85300.0
2011-06-16 11:10:00,29.73,29.86,29.72,29.85,129500.0,20.2453,20.3338,20.2385,20.327,129500.0
2011-06-16 11:20:00,29.85,29.89,29.8,29.84,122000.0,20.327,20.3542,20.2929,20.3202,122000.0
2011-06-16 11:30:00,29.84,29.93,29.84,29.86,118900.0,20.3202,20.3815,20.3202,20.3338,118900.0
2011-06-16 11:40:00,29.87,29.87,29.8,29.8,83200.0,20.3406,20.3406,20.2929,20.2929,83200.0
2011-06-16 11:50:00,29.8,29.82,29.77,29.8,69400.0,20.2929,20.3066,20.2725,20.2929,69400.0
2011-06-16 12:00:00,29.81,29.84,29.8,29.8,69000.0,20.2998,20.3202,20.2929,20.2929,69000.0
2011-06-16 12:10:00,29.81,29.81,29.77,29.8,50400.0,20.2998,20.2998,20.2725,20.2929,50400.0
2011-06-16 12:20:00,29.79,29.86,29.79,29.83,55700.0,20.2861,20.3338,20.2861,20.3134,55700.0
2011-06-16 12:30:00,29.83,29.84,29.81,29.83,45400.0,20.3134,20.3202,20.2998,20.3134,45400.0
2011-06-16 12:40:00,29.83,29.83,29.81,29.82,41400.0,20.3134,20.3134,20.2998,20.3066,41400.0
2011-06-16 12:50:00,29.83,29.86,29.82,29.83,86400.0,20.3134,20.3338,20.3066,20.3134,86400.0
2011-06-16 13:00:00,29.83,29.83,29.79,29.82,79700.0,20.3134,20.3134,20.2861,20.3066,79700.0
2011-06-16 13:10:00,29.81,29.85,29.8,29.82,110000.0,20.2998,20.327,20.2929,20.3066,110000.0
2011-06-16 13:20:00,29.83,29.84,29.78,29.8,92000.0,20.3134,20.3202,20.2793,20.2929,92000.0
2011-06-16 13:30:00,29.8,29.81,29.77,29.78,89700.0,20.2929,20.2998,20.2725,20.2793,89700.0
2011-06-16 13:40:00,29.78,29.8,29.73,29.74,166900.0,20.2793,20.2929,20.2453,20.2521,166900.0
2011-06-16 13:50:00,29.74,29.77,29.69,29.69,71700.0,20.2521,20.2725,20.218,20.218,71700.0
2011-06-16 14:00:00,29.69,29.74,29.68,29.71,91600.0,20.218,20.2521,20.2112,20.2317,91600.0
2011-06-16 14:10:00,29.7,29.72,29.61,29.65,237200.0,20.2248,20.2385,20.1636,20.1908,237200.0
2011-06-16 14:20:00,29.65,29.68,29.43,29.43,868000.0,20.1908,20.2112,20.041,20.041,868000.0
2011-06-16 14:30:00,29.43,29.43,28.98,29.13,1386200.0,20.041,20.041,19.7345,19.8367,1386200.0
2011-06-16 14:40:00,29.14,29.26,29.13,29.14,779100.0,19.8435,19.9252,19.8367,19.8435,779100.0
2011-06-16 14:50:00,29.14,29.26,29.08,29.25,214300.0,19.8435,19.9252,19.8026,19.9184,214300.0
2011-06-16 15:00:00,29.25,29.31,29.22,29.3,436200.0,19.9184,19.9593,19.898,19.9525,436200.0
2011-06-16 15:10:00,29.3,29.34,29.26,29.27,245600.0,19.9525,19.9797,19.9252,19.932,245600.0
2011-06-16 15:20:00,29.28,29.32,29.24,29.31,302300.0,19.9388,19.9661,19.9116,19.9593,302300.0
2011-06-16 15:30:00,29.32,29.49,29.31,29.48,354600.0,19.9661,20.0818,19.9593,20.075,354600.0
2011-06-16 15:40:00,29.48,29.54,29.48,29.52,509900.0,20.075,20.1159,20.075,20.1023,509900.0
2011-06-16 15:50:00,29.53,29.57,29.51,29.52,567600.0,20.1091,20.1363,20.0955,20.1023,567600.0
2011-06-17 09:30:00,29.86,30.0,29.75,29.95,879500.0,20.3338,20.4291,20.2589,20.3951,879500.0
2011-06-17 09:40:00,29.95,30.19,29.92,30.16,244200.0,20.3951,20.5585,20.3747,20.5381,244200.0
2011-06-17 09:50:00,30.16,30.17,29.93,29.99,212400.0,20.5381,20.5449,20.3815,20.4223,212400.0
2011-06-17 10:00:00,29.98,30.1,29.97,30.06,165700.0,20.4155,20.4972,20.4087,20.47,165700.0
2011-06-17 10:10:00,30.07,30.13,30.06,30.11,194800.0,20.4768,20.5177,20.47,20.504,194800.0
2011-06-17 10:20:00,30.1,30.11,30.04,30.07,178600.0,20.4972,20.504,20.4564,20.4768,178600.0
2011-06-17 10:30:00,30.07,30.11,30.06,30.09,139700.0,20.4768,20.504,20.47,20.4904,139700.0
2011-06-17 10:40:00,30.1,30.1,30.06,30.09,201200.0,20.4972,20.4972,20.47,20.4904,201200.0
2011-06-17 10:50:00,30.09,30.14,30.06,30.12,119900.0,20.4904,20.5245,20.47,20.5109,119900.0
2011-06-17 11:00:00,30.12,30.14,30.08,30.13,194300.0,20.5109,20.5245,20.4836,20.5177,194300.0
2011-06-17 11:10:00,30.14,30.17,30.12,30.16,95300.0,20.5245,20.5449,20.5109,20.5381,95300.0
2011-06-17 11:20:00,30.16,30.17,30.1,30.1,80400.0,20.5381,20.5449,20.4972,20.4972,80400.0
2011-06-17 11:30:00,30.1,30.12,30.08,30.1,133300.0,20.4972,20.5109,20.4836,20.4972,133300.0
2011-06-17 11:40:00,30.1,30.15,30.09,30.12,93800.0,20.4972,20.5313,20.4904,20.5109,93800.0
2011-06-17 11:50:00,30.13,30.13,30.08,30.11,78700.0,20.5177,20.5177,20.4836,20.504,78700.0
2011-06-17 12:00:00,30.12,30.12,30.09,30.11,117800.0,20.5109,20.5109,20.4904,20.504,117800.0
2011-06-17 12:10:00,30.11,30.12,30.1,30.1,69300.0,20.504,20.5109,20.4972,20.4972,69300.0
2011-06-17 12:20:00,30.1,30.11,30.02,30.03,118200.0,20.4972,20.504,20.4428,20.4496,118200.0
2011-06-17 12:30:00,30.04,30.05,29.99,30.04,68000.0,20.4564,20.4632,20.4223,20.4564,68000.0
2011-06-17 12:40:00,30.05,30.05,30.0,30.03,52200.0,20.4632,20.4632,20.4291,20.4496,52200.0
2011-06-17 12:50:00,30.03,30.05,29.98,30.01,93800.0,20.4496,20.4632,20.4155,20.4359,93800.0
2011-06-17 13:00:00,30.01,30.03,29.96,29.96,181900.0,20.4359,20.4496,20.4019,20.4019,181900.0
2011-06-17 13:10:00,29.96,29.97,29.9,29.92,127000.0,20.4019,20.4087,20.361,20.3747,127000.0
2011-06-17 13:20:00,29.92,29.98,29.92,29.97,70100.0,20.3747,20.4155,20.3747,20.4087,70100.0
2011-06-17 13:30:00,29.98,30.01,29.98,29.98,98300.0,20.4155,20.4359,20.4155,20.4155,98300.0
2011-06-17 13:40:00,29.99,30.03,29.98,30.03,100200.0,20.4223,20.4496,20.4155,20.4496,100200.0
2011-06-17 13:50:00,30.03,30.03,29.96,29.97,159700.0,20.4496,20.4496,20.4019,20.4087,159700.0
2011-06-17 14:00:00,29.97,30.03,29.96,30.02,101100.0,20.4087,20.4496,20.4019,20.4428,101100.0
2011-06-17 14:10:00,30.02,30.06,30.01,30.05,95900.0,20.4428,20.47,20.4359,20.4632,95900.0
2011-06-17 14:20:00,30.05,30.09,30.05,30.08,103700.0,20.4632,20.4904,20.4632,20.4836,103700.0
2011-06-17 14:30:00,30.08,30.09,30.06,30.07,99900.0,20.4836,20.4904,20.47,20.4768,99900.0
2011-06-17 14:40:00,30.07,30.08,30.05,30.05,84800.0,20.4768,20.4836,20.4632,20.4632,84800.0
2011-06-17 14:50:00,30.05,30.06,30.05,30.05,71500.0,20.4632,20.47,20.4632,20.4632,71500.0
2011-06-17 15:00:00,30.06,30.07,30.04,30.06,151400.0,20.47,20.4768,20.4564,20.47,151400.0
2011-06-17 15:10:00,30.06,30.07,29.98,29.98,264900.0,20.47,20.4768,20.4155,20.4155,264900.0
2011-06-17 15:20:00,29.98,30.05,29.95,30.04,148000.0,20.4155,20.4632,20.3951,20.4564,148000.0
2011-06-17 15:30:00,30.04,30.05,30.02,30.05,203400.0,20.4564,20.4632,20.4428,20.4632,203400.0
2011-06-17 15:40:00,30.04,30.18,30.04,30.18,839200.0,20.4564,20.5517,20.4564,20.5517,839200.0
2011-06-17 15:50:00,30.18,30.2,30.15,30.17,1381900.0,20.5517,20.5653,20.5313,20.5449,1381900.0
2011-06-20 09:30:00,30.04,30.2,29.88,30.02,332900.0,20.4564,20.5653,20.3474,20.4428,332900.0
2011-06-20 09:40:00,30.01,30.06,30.0,30.03,143400.0,20.4359,20.47,20.4291,20.4496,143400.0
2011-06-20 09:50:00,30.03,30.13,30.03,30.1,111500.0,20.4496,20.5177,20.4496,20.4972,111500.0
2011-06-20 10:00:00,30.1,30.21,30.1,30.19,134100.0,20.4972,20.5721,20.4972,20.5585,134100.0
2011-06-20 10:10:00,30.19,30.35,30.17,30.32,224200.0,20.5585,20.6675,20.5449,20.647,224200.0
2011-06-20 10:20:00,30.31,30.32,30.19,30.3,153800.0,20.6402,20.647,20.5585,20.6334,153800.0
2011-06-20 10:30:00,30.3,30.43,30.3,30.37,212100.0,20.6334,20.722,20.6334,20.6811,212100.0
2011-06-20 10:40:00,30.36,30.48,30.36,30.44,123600.0,20.6743,20.756,20.6743,20.7288,123600.0
2011-06-20 10:50:00,30.44,30.5,30.37,30.5,224100.0,20.7288,20.7696,20.6811,20.7696,224100.0
2011-06-20 11:00:00,30.49,30.51,30.44,30.51,143800.0,20.7628,20.7764,20.7288,20.7764,143800.0
2011-06-20 11:10:00,30.51,30.58,30.49,30.51,202800.0,20.7764,20.8241,20.7628,20.7764,202800.0
2011-06-20 11:20:00,30.52,30.63,30.51,30.63,242500.0,20.7832,20.8582,20.7764,20.8582,242500.0
2011-06-20 11:30:00,30.62,30.65,30.54,30.54,113100.0,20.8513,20.8718,20.7969,20.7969,113100.0
2011-06-20 11:40:00,30.54,30.58,30.53,30.57,120600.0,20.7969,20.8241,20.7901,20.8173,120600.0
2011-06-20 11:50:00,30.57,30.58,30.52,30.52,123900.0,20.8173,20.8241,20.7832,20.7832,123900.0
2011-06-20 12:00:00,30.52,30.56,30.49,30.5,68200.0,20.7832,20.8105,20.7628,20.7696,68200.0
2011-06-20 12:10:00,30.5,30.54,30.5,30.54,58500.0,20.7696,20.7969,20.7696,20.7969,58500.0
2011-06-20 12:20:00,30.54,30.63,30.52,30.63,117000.0,20.7969,20.8582,20.7832,20.8582,117000.0
2011-06-20 12:30:00,30.62,30.63,30.59,30.59,64000.0,20.8513,20.8582,20.8309,20.8309,64000.0
2011-06-20 12:40:00,30.6,30.63,30.59,30.61,93700.0,20.8377,20.8582,20.8309,20.8445,93700.0
2011-06-20 12:50:00,30.6,30.66,30.59,30.61,134400.0,20.8377,20.8786,20.8309,20.8445,134400.0
2011-06-20 13:00:00,30.61,30.61,30.54,30.59,77800.0,20.8445,20.8445,20.7969,20.8309,77800.0
2011-06-20 13:10:00,30.59,30.6,30.56,30.57,65000.0,20.8309,20.8377,20.8105,20.8173,65000.0
2011-06-20 13:20:00,30.57,30.58,30.52,30.53,68800.0,20.8173,20.8241,20.7832,20.7901,68800.0
2011-06-20 13:30:00,30.53,30.53,30.48,30.49,78800.0,20.7901,20.7901,20.756,20.7628,78800.0
2011-06-20 13:40:00,30.48,30.49,30.45,30.45,37900.0,20.756,20.7628,20.7356,20.7356,37900.0
2011-06-20 13:50:00,30.45,30.46,30.42,30.44,58400.0,20.7356,20.7424,20.7151,20.7288,58400.0
2011-06-20 14:00:00,30.43,30.45,30.42,30.43,67300.0,20.722,20.7356,20.7151,20.722,67300.0
2011-06-20 14:10:00,30.44,30.45,30.39,30.42,75700.0,20.7288,20.7356,20.6947,20.7151,75700.0
2011-06-20 14:20:00,30.42,30.42,30.37,30.38,43700.0,20.7151,20.7151,20.6811,20.6879,43700.0
2011-06-20 14:30:00,30.39,30.44,30.38,30.44,138400.0,20.6947,20.7288,20.6879,20.7288,138400.0
2011-06-20 14:40:00,30.43,30.44,30.39,30.41,83500.0,20.722,20.7288,20.6947,20.7083,83500.0
2011-06-20 14:50:00,30.4,30.42,30.39,30.42,57700.0,20.7015,20.7151,20.6947,20.7151,57700.0
2011-06-20 15:00:00,30.41,30.44,30.4,30.42,77600.0,20.7083,20.7288,20.7015,20.7151,77600.0
2011-06-20 15:10:00,30.42,30.43,30.37,30.38,73400.0,20.7151,20.722,20.6811,20.6879,73400.0
2011-06-20 15:20:00,30.37,30.39,30.35,30.37,68400.0,20.6811,20.6947,20.6675,20.6811,68400.0
2011-06-20 15:30:00,30.38,30.44,30.36,30.42,133400.0,20.6879,20.7288,20.6743,20.7151,133400.0
2011-06-20 15:40:00,30.42,30.42,30.38,30.38,194800.0,20.7151,20.7151,20.6879,20.6879,194800.0
2011-06-20 15:50:00,30.39,30.44,30.38,30.44,344500.0,20.6947,20.7288,20.6879,20.7288,344500.0
2011-06-21 09:30:00,30.79,30.79,30.58,30.64,261000.0,20.9671,20.9671,20.8241,20.865,261000.0
2011-06-21 09:40:00,30.64,30.75,30.64,30.66,92600.0,20.865,20.9399,20.865,20.8786,92600.0
2011-06-21 09:50:00,30.66,30.8,30.66,30.7,106600.0,20.8786,20.9739,20.8786,20.9058,106600.0
2011-06-21 10:00:00,30.69,30.74,30.61,30.68,138200.0,20.899,20.9331,20.8445,20.8922,138200.0
2011-06-21 10:10:00,30.68,30.76,30.67,30.76,106700.0,20.8922,20.9467,20.8854,20.9467,106700.0
2011-06-21 10:20:00,30.75,30.8,30.72,30.79,129900.0,20.9399,20.9739,20.9194,20.9671,129900.0
2011-06-21 10:30:00,30.79,30.8,30.73,30.76,99900.0,20.9671,20.9739,20.9262,20.9467,99900.0
2011-06-21 10:40:00,30.77,30.78,30.71,30.76,123500.0,20.9535,20.9603,20.9126,20.9467,123500.0
2011-06-21 10:50:00,30.75,30.8,30.71,30.8,120500.0,20.9399,20.9739,20.9126,20.9739,120500.0
2011-06-21 11:00:00,30.79,30.83,30.71,30.71,250800.0,20.9671,20.9943,20.9126,20.9126,250800.0
2011-06-21 11:10:00,30.71,30.78,30.71,30.74,79100.0,20.9126,20.9603,20.9126,20.9331,79100.0
2011-06-21 11:20:00,30.74,30.78,30.73,30.76,185800.0,20.9331,20.9603,20.9262,20.9467,185800.0
2011-06-21 11:30:00,30.77,30.79,30.71,30.78,171100.0,20.9535,20.9671,20.9126,20.9603,171100.0
2011-06-21 11:40:00,30.78,30.82,30.77,30.82,133600.0,20.9603,20.9875,20.9535,20.9875,133600.0
2011-06-21 11:50:00,30.82,30.83,30.78,30.83,76200.0,20.9875,20.9943,20.9603,20.9943,76200.0
2011-06-21 12:00:00,30.83,30.85,30.81,30.85,62300.0,20.9943,21.008,20.9807,21.008,62300.0
2011-06-21 12:10:00,30.85,30.88,30.84,30.88,44600.0,21.008,21.0284,21.0012,21.0284,44600.0
2011-06-21 12:20:00,30.87,30.89,30.86,30.87,114600.0,21.0216,21.0352,21.0148,21.0216,114600.0
2011-06-21 12:30:00,30.87,30.88,30.85,30.88,67400.0,21.0216,21.0284,21.008,21.0284,67400.0
2011-06-21 12:40:00,30.88,30.88,30.83,30.84,110300.0,21.0284,21.0284,20.9943,21.0012,110300.0
2011-06-21 12:50:00,30.83,30.92,30.83,30.89,132800.0,20.9943,21.0556,20.9943,21.0352,132800.0
2011-06-21 13:00:00,30.89,30.9,30.85,30.85,42700.0,21.0352,21.042,21.008,21.008,42700.0
2011-06-21 13:10:00,30.85,30.86,30.75,30.76,216300.0,21.008,21.0148,20.9399,20.9467,216300.0
2011-06-21 13:20:00,30.77,30.78,30.69,30.7,150100.0,20.9535,20.9603,20.899,20.9058,150100.0
2011-06-21 13:30:00,30.69,30.7,30.62,30.66,130900.0,20.899,20.9058,20.8513,20.8786,130900.0
2011-06-21 13:40:00,30.65,30.68,30.63,30.65,83100.0,20.8718,20.8922,20.8582,20.8718,83100.0
2011-06-21 13:50:00,30.65,30.66,30.59,30.6,154200.0,20.8718,20.8786,20.8309,20.8377,154200.0
2011-06-21 14:00:00,30.6,30.61,30.59,30.6,82200.0,20.8377,20.8445,20.8309,20.8377,82200.0
2011-06-21 14:10:00,30.6,30.61,30.57,30.57,81400.0,20.8377,20.8445,20.8173,20.8173,81400.0
2011-06-21 14:20:00,30.58,30.61,30.56,30.57,117400.0,20.8241,20.8445,20.8105,20.8173,117400.0
2011-06-21 14:30:00,30.58,30.66,30.57,30.64,115300.0,20.8241,20.8786,20.8173,20.865,115300.0
2011-06-21 14:40:00,30.64,30.65,30.58,30.59,93200.0,20.865,20.8718,20.8241,20.8309,93200.0
2011-06-21 14:50:00,30.59,30.65,30.58,30.62,140800.0,20.8309,20.8718,20.8241,20.8513,140800.0
2011-06-21 15:00:00,30.62,30.64,30.62,30.63,84300.0,20.8513,20.865,20.8513,20.8582,84300.0
2011-06-21 15:10:00,30.63,30.63,30.59,30.6,111600.0,20.8582,20.8582,20.8309,20.8377,111600.0
2011-06-21 15:20:00,30.61,30.63,30.57,30.59,147400.0,20.8445,20.8582,20.8173,20.8309,147400.0
2011-06-21 15:30:00,30.6,30.6,30.54,30.56,162500.0,20.8377,20.8377,20.7969,20.8105,162500.0
2011-06-21 15:40:00,30.56,30.58,30.5,30.58,293000.0,20.8105,20.8241,20.7696,20.8241,293000.0
2011-06-21 15:50:00,30.58,30.59,30.54,30.56,250800.0,20.8241,20.8309,20.7969,20.8105,250800.0
2011-06-22 09:30:00,30.46,30.55,30.41,30.45,192600.0,20.7424,20.8037,20.7083,20.7356,192600.0
2011-06-22 09:40:00,30.45,30.54,30.42,30.43,88500.0,20.7356,20.7969,20.7151,20.722,88500.0
2011-06-22 09:50:00,30.44,30.44,30.38,30.44,61300.0,20.7288,20.7288,20.6879,20.7288,61300.0
2011-06-22 10:00:00,30.44,30.55,30.44,30.45,122600.0,20.7288,20.8037,20.7288,20.7356,122600.0
2011-06-22 10:10:00,30.45,30.46,30.39,30.42,65600.0,20.7356,20.7424,20.6947,20.7151,65600.0
2011-06-22 10:20:00,30.41,30.46,30.4,30.43,65600.0,20.7083,20.7424,20.7015,20.722,65600.0
2011-06-22 10:30:00,30.43,30.5,30.43,30.47,103300.0,20.722,20.7696,20.722,20.7492,103300.0
2011-06-22 10:40:00,30.47,30.53,30.42,30.42,49200.0,20.7492,20.7901,20.7151,20.7151,49200.0
2011-06-22 10:50:00,30.43,30.55,30.42,30.53,47400.0,20.722,20.8037,20.7151,20.7901,47400.0
2011-06-22 11:00:00,30.53,30.56,30.51,30.55,114900.0,20.7901,20.8105,20.7764,20.8037,114900.0
2011-06-22 11:10:00,30.55,30.6,30.53,30.59,107200.0,20.8037,20.8377,20.7901,20.8309,107200.0
2011-06-22 11:20:00,30.59,30.64,30.57,30.63,85200.0,20.8309,20.865,20.8173,20.8582,85200.0
2011-06-22 11:30:00,30.63,30.7,30.62,30.69,83100.0,20.8582,20.9058,20.8513,20.899,83100.0
2011-06-22 11:40:00,30.69,30.72,30.64,30.71,84400.0,20.899,20.9194,20.865,20.9126,84400.0
2011-06-22 11:50:00,30.71,30.73,30.69,30.7,66300.0,20.9126,20.9262,20.899,20.9058,66300.0
2011-06-22 12:00:00,30.7,30.71,30.66,30.67,62400.0,20.9058,20.9126,20.8786,20.8854,62400.0
2011-06-22 12:10:00,30.66,30.71,30.66,30.68,99800.0,20.8786,20.9126,20.8786,20.8922,99800.0
2011-06-22 12:20:00,30.69,30.69,30.67,30.68,39300.0,20.899,20.899,20.8854,20.8922,39300.0
2011-06-22 12:30:00,30.68,30.68,30.58,30.63,59900.0,20.8922,20.8922,20.8241,20.8582,59900.0
2011-06-22 12:40:00,30.62,30.67,30.61,30.63,39900.0,20.8513,20.8854,20.8445,20.8582,39900.0
2011-06-22 12:50:00,30.63,30.66,30.61,30.65,37600.0,20.8582,20.8786,20.8445,20.8718,37600.0
2011-06-22 13:00:00,30.66,30.66,30.58,30.59,55900.0,20.8786,20.8786,20.8241,20.8309,55900.0
2011-06-22 13:10:00,30.59,30.59,30.55,30.56,46200.0,20.8309,20.8309,20.8037,20.8105,46200.0
2011-06-22 13:20:00,30.56,30.57,30.51,30.51,85200.0,20.8105,20.8173,20.7764,20.7764,85200.0
2011-06-22 13:30:00,30.52,30.55,30.51,30.53,87000.0,20.7832,20.8037,20.7764,20.7901,87000.0
2011-06-22 13:40:00,30.52,30.53,30.49,30.52,52800.0,20.7832,20.7901,20.7628,20.7832,52800.0
2011-06-22 13:50:00,30.52,30.53,30.5,30.5,44800.0,20.7832,20.7901,20.7696,20.7696,44800.0
2011-06-22 14:00:00,30.5,30.51,30.43,30.48,114000.0,20.7696,20.7764,20.722,20.756,114000.0
2011-06-22 14:10:00,30.47,30.48,30.43,30.44,70000.0,20.7492,20.756,20.722,20.7288,70000.0
2011-06-22 14:20:00,30.44,30.49,30.43,30.44,71100.0,20.7288,20.7628,20.722,20.7288,71100.0
2011-06-22 14:30:00,30.45,30.45,30.4,30.41,60800.0,20.7356,20.7356,20.7015,20.7083,60800.0
2011-06-22 14:40:00,30.41,30.43,30.38,30.43,57500.0,20.7083,20.722,20.6879,20.722,57500.0
2011-06-22 14:50:00,30.43,30.44,30.34,30.35,88600.0,20.722,20.7288,20.6607,20.6675,88600.0
2011-06-22 15:00:00,30.35,30.42,30.35,30.42,52000.0,20.6675,20.7151,20.6675,20.7151,52000.0
2011-06-22 15:10:00,30.42,30.42,30.34,30.37,68400.0,20.7151,20.7151,20.6607,20.6811,68400.0
2011-06-22 15:20:00,30.38,30.4,30.36,30.39,75800.0,20.6879,20.7015,20.6743,20.6947,75800.0
2011-06-22 15:30:00,30.39,30.39,30.31,30.33,98600.0,20.6947,20.6947,20.6402,20.6539,98600.0
2011-06-22 15:40:00,30.34,30.35,30.3,30.3,171400.0,20.6607,20.6675,20.6334,20.6334,171400.0
2011-06-22 15:50:00,30.3,30.31,30.27,30.31,405600.0,20.6334,20.6402,20.613,20.6402,405600.0
2011-06-23 09:30:00,29.92,29.95,29.81,29.9,228600.0,20.3747,20.3951,20.2998,20.361,228600.0
2011-06-23 09:40:00,29.9,29.9,29.8,29.82,181200.0,20.361,20.361,20.2929,20.3066,181200.0
2011-06-23 09:50:00,29.81,29.82,29.5,29.62,198800.0,20.2998,20.3066,20.0887,20.1704,198800.0
2011-06-23 10:00:00,29.63,29.67,29.59,29.59,159800.0,20.1772,20.2044,20.1499,20.1499,159800.0
2011-06-23 10:10:00,29.6,29.63,29.55,29.55,131100.0,20.1568,20.1772,20.1227,20.1227,131100.0
2011-06-23 10:20:00,29.55,29.56,29.32,29.49,283100.0,20.1227,20.1295,19.9661,20.0818,283100.0
2011-06-23 10:30:00,29.49,29.53,29.38,29.45,326900.0,20.0818,20.1091,20.0069,20.0546,326900.0
2011-06-23 10:40:00,29.45,29.51,29.43,29.46,212800.0,20.0546,20.0955,20.041,20.0614,212800.0
2011-06-23 10:50:00,29.45,29.49,29.42,29.42,79300.0,20.0546,20.0818,20.0342,20.0342,79300.0
2011-06-23 11:00:00,29.42,29.46,29.4,29.4,136100.0,20.0342,20.0614,20.0206,20.0206,136100.0
2011-06-23 11:10:00,29.4,29.44,29.4,29.41,108500.0,20.0206,20.0478,20.0206,20.0274,108500.0
2011-06-23 11:20:00,29.41,29.46,29.4,29.46,108200.0,20.0274,20.0614,20.0206,20.0614,108200.0
2011-06-23 11:30:00,29.45,29.51,29.44,29.46,104000.0,20.0546,20.0955,20.0478,20.0614,104000.0
2011-06-23 11:40:00,29.46,29.48,29.45,29.46,62900.0,20.0614,20.075,20.0546,20.0614,62900.0
2011-06-23 11:50:00,29.46,29.46,29.4,29.41,107100.0,20.0614,20.0614,20.0206,20.0274,107100.0
2011-06-23 12:00:00,29.4,29.47,29.4,29.42,101000.0,20.0206,20.0682,20.0206,20.0342,101000.0
2011-06-23 12:10:00,29.42,29.43,29.33,29.33,233000.0,20.0342,20.041,19.9729,19.9729,233000.0
2011-06-23 12:20:00,29.34,29.36,29.31,29.34,142300.0,19.9797,19.9933,19.9593,19.9797,142300.0
2011-06-23 12:30:00,29.34,29.4,29.33,29.4,141900.0,19.9797,20.0206,19.9729,20.0206,141900.0
2011-06-23 12:40:00,29.39,29.44,29.39,29.43,82200.0,20.0137,20.0478,20.0137,20.041,82200.0
2011-06-23 12:50:00,29.43,29.45,29.42,29.43,120200.0,20.041,20.0546,20.0342,20.041,120200.0
2011-06-23 13:00:00,29.43,29.45,29.41,29.42,109300.0,20.041,20.0546,20.0274,20.0342,109300.0
2011-06-23 13:10:00,29.42,29.45,29.41,29.41,87100.0,20.0342,20.0546,20.0274,20.0274,87100.0
2011-06-23 13:20:00,29.41,29.43,29.4,29.4,108000.0,20.0274,20.041,20.0206,20.0206,108000.0
2011-06-23 13:30:00,29.41,29.43,29.41,29.41,118300.0,20.0274,20.041,20.0274,20.0274,118300.0
2011-06-23 13:40:00,29.41,29.41,29.36,29.37,73500.0,20.0274,20.0274,19.9933,20.0001,73500.0
2011-06-23 13:50:00,29.36,29.37,29.31,29.35,129300.0,19.9933,20.0001,19.9593,19.9865,129300.0
2011-06-23 14:00:00,29.35,29.37,29.3,29.33,122700.0,19.9865,20.0001,19.9525,19.9729,122700.0
2011-06-23 14:10:00,29.33,29.35,29.32,29.32,125500.0,19.9729,19.9865,19.9661,19.9661,125500.0
2011-06-23 14:20:00,29.32,29.35,29.32,29.35,82800.0,19.9661,19.9865,19.9661,19.9865,82800.0
2011-06-23 14:30:00,29.35,29.39,29.35,29.36,128300.0,19.9865,20.0137,19.9865,19.9933,128300.0
2011-06-23 14:40:00,29.36,29.38,29.32,29.33,459500.0,19.9933,20.0069,19.9661,19.9729,459500.0
2011-06-23 14:50:00,29.33,29.54,29.32,29.53,271800.0,19.9729,20.1159,19.9661,20.1091,271800.0
2011-06-23 15:00:00,29.53,29.54,29.45,29.5,280000.0,20.1091,20.1159,20.0546,20.0887,280000.0
2011-06-23 15:10:00,29.51,29.52,29.44,29.45,298800.0,20.0955,20.1023,20.0478,20.0546,298800.0
2011-06-23 15:20:00,29.45,29.48,29.42,29.42,246500.0,20.0546,20.075,20.0342,20.0342,246500.0
2011-06-23 15:30:00,29.42,29.45,29.35,29.39,291100.0,20.0342,20.0546,19.9865,20.0137,291100.0
2011-06-23 15:40:00,29.39,29.45,29.35,29.43,380600.0,20.0137,20.0546,19.9865,20.041,380600.0
2011-06-23 15:50:00,29.43,29.52,29.41,29.51,767100.0,20.041,20.1023,20.0274,20.0955,767100.0
2011-06-24 09:30:00,29.56,29.7,29.5,29.7,255900.0,20.1295,20.2248,20.0887,20.2248,255900.0
2011-06-24 09:40:00,29.7,29.7,29.63,29.64,143800.0,20.2248,20.2248,20.1772,20.184,143800.0
2011-06-24 09:50:00,29.64,29.64,29.49,29.5,102900.0,20.184,20.184,20.0818,20.0887,102900.0
2011-06-24 10:00:00,29.5,29.65,29.5,29.62,150200.0,20.0887,20.1908,20.0887,20.1704,150200.0
2011-06-24 10:10:00,29.62,29.63,29.42,29.46,143200.0,20.1704,20.1772,20.0342,20.0614,143200.0
2011-06-24 10:20:00,29.47,29.49,29.4,29.45,145900.0,20.0682,20.0818,20.0206,20.0546,145900.0
2011-06-24 10:30:00,29.45,29.57,29.42,29.5,58800.0,20.0546,20.1363,20.0342,20.0887,58800.0
2011-06-24 10:40:00,29.51,29.55,29.41,29.42,49900.0,20.0955,20.1227,20.0274,20.0342,49900.0
2011-06-24 10:50:00,29.41,29.47,29.4,29.47,49200.0,20.0274,20.0682,20.0206,20.0682,49200.0
2011-06-24 11:00:00,29.47,29.56,29.47,29.56,81700.0,20.0682,20.1295,20.0682,20.1295,81700.0
2011-06-24 11:10:00,29.55,29.6,29.49,29.6,74100.0,20.1227,20.1568,20.0818,20.1568,74100.0
2011-06-24 11:20:00,29.59,29.6,29.55,29.58,46800.0,20.1499,20.1568,20.1227,20.1431,46800.0
2011-06-24 11:30:00,29.57,29.61,29.57,29.59,52500.0,20.1363,20.1636,20.1363,20.1499,52500.0
2011-06-24 11:40:00,29.59,29.6,29.55,29.55,88600.0,20.1499,20.1568,20.1227,20.1227,88600.0
2011-06-24 11:50:00,29.56,29.58,29.54,29.56,53200.0,20.1295,20.1431,20.1159,20.1295,53200.0
2011-06-24 12:00:00,29.55,29.59,29.53,29.54,77900.0,20.1227,20.1499,20.1091,20.1159,77900.0
2011-06-24 12:10:00,29.54,29.59,29.53,29.58,31500.0,20.1159,20.1499,20.1091,20.1431,31500.0
2011-06-24 12:20:00,29.59,29.6,29.54,29.54,50300.0,20.1499,20.1568,20.1159,20.1159,50300.0
2011-06-24 12:30:00,29.54,29.61,29.53,29.61,53500.0,20.1159,20.1636,20.1091,20.1636,53500.0
2011-06-24 12:40:00,29.61,29.61,29.51,29.51,68500.0,20.1636,20.1636,20.0955,20.0955,68500.0
2011-06-24 12:50:00,29.51,29.52,29.45,29.46,78100.0,20.0955,20.1023,20.0546,20.0614,78100.0
2011-06-24 13:00:00,29.46,29.46,29.37,29.41,104000.0,20.0614,20.0614,20.0001,20.0274,104000.0
2011-06-24 13:10:00,29.41,29.42,29.38,29.39,50700.0,20.0274,20.0342,20.0069,20.0137,50700.0
2011-06-24 13:20:00,29.39,29.42,29.37,29.41,60700.0,20.0137,20.0342,20.0001,20.0274,60700.0
2011-06-24 13:30:00,29.42,29.45,29.39,29.44,68500.0,20.0342,20.0546,20.0137,20.0478,68500.0
2011-06-24 13:40:00,29.44,29.46,29.42,29.44,73400.0,20.0478,20.0614,20.0342,20.0478,73400.0
2011-06-24 13:50:00,29.45,29.55,29.44,29.55,111500.0,20.0546,20.1227,20.0478,20.1227,111500.0
2011-06-24 14:00:00,29.55,29.57,29.51,29.55,177600.0,20.1227,20.1363,20.0955,20.1227,177600.0
2011-06-24 14:10:00,29.55,29.58,29.51,29.56,140500.0,20.1227,20.1431,20.0955,20.1295,140500.0
2011-06-24 14:20:00,29.55,29.56,29.52,29.55,90100.0,20.1227,20.1295,20.1023,20.1227,90100.0
2011-06-24 14:30:00,29.55,29.6,29.54,29.54,141900.0,20.1227,20.1568,20.1159,20.1159,141900.0
2011-06-24 14:40:00,29.55,29.64,29.54,29.62,110100.0,20.1227,20.184,20.1159,20.1704,110100.0
2011-06-24 14:50:00,29.61,29.62,29.56,29.56,93100.0,20.1636,20.1704,20.1295,20.1295,93100.0
2011-06-24 15:00:00,29.57,29.57,29.53,29.53,99000.0,20.1363,20.1363,20.1091,20.1091,99000.0
2011-06-24 15:10:00,29.53,29.57,29.53,29.56,154900.0,20.1091,20.1363,20.1091,20.1295,154900.0
2011-06-24 15:20:00,29.56,29.57,29.51,29.51,126000.0,20.1295,20.1363,20.0955,20.0955,126000.0
2011-06-24 15:30:00,29.51,29.59,29.5,29.51,203300.0,20.0955,20.1499,20.0887,20.0955,203300.0
2011-06-24 15:40:00,29.52,29.52,29.37,29.38,424900.0,20.1023,20.1023,20.0001,20.0069,424900.0
2011-06-24 15:50:00,29.39,29.42,29.33,29.33,1219400.0,20.0137,20.0342,19.9729,19.9729,1219400.0
2011-06-27 09:30:00,29.52,29.66,29.41,29.43,275900.0,20.1023,20.1976,20.0274,20.041,275900.0
2011-06-27 09:40:00,29.44,29.66,29.44,29.65,188400.0,20.0478,20.1976,20.0478,20.1908,188400.0
2011-06-27 09:50:00,29.65,29.66,29.58,29.58,98600.0,20.1908,20.1976,20.1431,20.1431,98600.0
2011-06-27 10:00:00,29.59,29.59,29.5,29.56,96900.0,20.1499,20.1499,20.0887,20.1295,96900.0
2011-06-27 10:10:00,29.55,29.6,29.54,29.59,70500.0,20.1227,20.1568,20.1159,20.1499,70500.0
2011-06-27 10:20:00,29.6,29.69,29.59,29.69,67000.0,20.1568,20.218,20.1499,20.218,67000.0
2011-06-27 10:30:00,29.69,29.69,29.66,29.67,112800.0,20.218,20.218,20.1976,20.2044,112800.0
2011-06-27 10:40:00,29.68,29.71,29.63,29.7,122100.0,20.2112,20.2317,20.1772,20.2248,122100.0
2011-06-27 10:50:00,29.7,29.72,29.66,29.71,54800.0,20.2248,20.2385,20.1976,20.2317,54800.0
2011-06-27 11:00:00,29.71,29.74,29.7,29.7,85800.0,20.2317,20.2521,20.2248,20.2248,85800.0
2011-06-27 11:10:00,29.7,29.7,29.62,29.63,26900.0,20.2248,20.2248,20.1704,20.1772,26900.0
2011-06-27 11:20:00,29.63,29.63,29.55,29.56,42300.0,20.1772,20.1772,20.1227,20.1295,42300.0
2011-06-27 11:30:00,29.55,29.6,29.55,29.6,34700.0,20.1227,20.1568,20.1227,20.1568,34700.0
2011-06-27 11:40:00,29.6,29.6,29.55,29.59,42000.0,20.1568,20.1568,20.1227,20.1499,42000.0
2011-06-27 11:50:00,29.6,29.63,29.58,29.6,40100.0,20.1568,20.1772,20.1431,20.1568,40100.0
2011-06-27 12:00:00,29.6,29.6,29.53,29.54,60600.0,20.1568,20.1568,20.1091,20.1159,60600.0
2011-06-27 12:10:00,29.54,29.54,29.49,29.5,47300.0,20.1159,20.1159,20.0818,20.0887,47300.0
2011-06-27 12:20:00,29.5,29.5,29.47,29.49,39100.0,20.0887,20.0887,20.0682,20.0818,39100.0
2011-06-27 12:30:00,29.49,29.49,29.45,29.46,46200.0,20.0818,20.0818,20.0546,20.0614,46200.0
2011-06-27 12:40:00,29.47,29.48,29.46,29.48,24300.0,20.0682,20.075,20.0614,20.075,24300.0
2011-06-27 12:50:00,29.48,29.49,29.44,29.45,43100.0,20.075,20.0818,20.0478,20.0546,43100.0
2011-06-27 13:00:00,29.45,29.5,29.44,29.5,46400.0,20.0546,20.0887,20.0478,20.0887,46400.0
2011-06-27 13:10:00,29.5,29.51,29.49,29.5,21400.0,20.0887,20.0955,20.0818,20.0887,21400.0
2011-06-27 13:20:00,29.51,29.51,29.45,29.45,37800.0,20.0955,20.0955,20.0546,20.0546,37800.0
2011-06-27 13:30:00,29.45,29.48,29.44,29.47,40400.0,20.0546,20.075,20.0478,20.0682,40400.0
2011-06-27 13:40:00,29.47,29.48,29.44,29.45,35800.0,20.0682,20.075,20.0478,20.0546,35800.0
2011-06-27 13:50:00,29.46,29.49,29.45,29.46,47900.0,20.0614,20.0818,20.0546,20.0614,47900.0
2011-06-27 14:00:00,29.46,29.56,29.46,29.55,59500.0,20.0614,20.1295,20.0614,20.1227,59500.0
2011-06-27 14:10:00,29.56,29.59,29.54,29.57,49400.0,20.1295,20.1499,20.1159,20.1363,49400.0
2011-06-27 14:20:00,29.57,29.61,29.57,29.61,40500.0,20.1363,20.1636,20.1363,20.1636,40500.0
2011-06-27 14:30:00,29.61,29.63,29.6,29.62,59900.0,20.1636,20.1772,20.1568,20.1704,59900.0
2011-06-27 14:40:00,29.62,29.65,29.59,29.6,110100.0,20.1704,20.1908,20.1499,20.1568,110100.0
2011-06-27 14:50:00,29.6,29.6,29.55,29.58,94700.0,20.1568,20.1568,20.1227,20.1431,94700.0
2011-06-27 15:00:00,29.58,29.6,29.57,29.58,44000.0,20.1431,20.1568,20.1363,20.1431,44000.0
2011-06-27 15:10:00,29.57,29.62,29.57,29.62,223700.0,20.1363,20.1704,20.1363,20.1704,223700.0
2011-06-27 15:20:00,29.62,29.66,29.62,29.63,111600.0,20.1704,20.1976,20.1704,20.1772,111600.0
2011-06-27 15:30:00,29.62,29.64,29.62,29.63,81100.0,20.1704,20.184,20.1704,20.1772,81100.0
2011-06-27 15:40:00,29.64,29.66,29.6,29.61,268400.0,20.184,20.1976,20.1568,20.1636,268400.0
2011-06-27 15:50:00,29.62,29.62,29.59,29.62,573300.0,20.1704,20.1704,20.1499,20.1704,573300.0
2011-06-28 09:30:00,29.78,29.78,29.58,29.65,242800.0,20.2793,20.2793,20.1431,20.1908,242800.0
2011-06-28 09:40:00,29.65,29.68,29.55,29.55,106100.0,20.1908,20.2112,20.1227,20.1227,106100.0
2011-06-28 09:50:00,29.55,29.56,29.49,29.55,92400.0,20.1227,20.1295,20.0818,20.1227,92400.0
2011-06-28 10:00:00,29.54,29.57,29.51,29.54,74500.0,20.1159,20.1363,20.0955,20.1159,74500.0
2011-06-28 10:10:00,29.55,29.55,29.5,29.51,115600.0,20.1227,20.1227,20.0887,20.0955,115600.0
2011-06-28 10:20:00,29.51,29.68,29.51,29.67,109100.0,20.0955,20.2112,20.0955,20.2044,109100.0
2011-06-28 10:30:00,29.68,29.71,29.65,29.65,91500.0,20.2112,20.2317,20.1908,20.1908,91500.0
2011-06-28 10:40:00,29.65,29.69,29.65,29.68,193200.0,20.1908,20.218,20.1908,20.2112,193200.0
2011-06-28 10:50:00,29.67,29.68,29.65,29.65,38300.0,20.2044,20.2112,20.1908,20.1908,38300.0
2011-06-28 11:00:00,29.65,29.66,29.61,29.61,117900.0,20.1908,20.1976,20.1636,20.1636,117900.0
2011-06-28 11:10:00,29.62,29.62,29.55,29.59,228600.0,20.1704,20.1704,20.1227,20.1499,228600.0
2011-06-28 11:20:00,29.59,29.6,29.57,29.58,74600.0,20.1499,20.1568,20.1363,20.1431,74600.0
2011-06-28 11:30:00,29.58,29.59,29.56,29.57,63500.0,20.1431,20.1499,20.1295,20.1363,63500.0
2011-06-28 11:40:00,29.57,29.58,29.54,29.57,92000.0,20.1363,20.1431,20.1159,20.1363,92000.0
2011-06-28 11:50:00,29.56,29.59,29.55,29.59,56900.0,20.1295,20.1499,20.1227,20.1499,56900.0
2011-06-28 12:00:00,29.59,29.66,29.57,29.61,182700.0,20.1499,20.1976,20.1363,20.1636,182700.0
2011-06-28 12:10:00,29.61,29.61,29.59,29.6,70100.0,20.1636,20.1636,20.1499,20.1568,70100.0
2011-06-28 12:20:00,29.59,29.6,29.55,29.56,46700.0,20.1499,20.1568,20.1227,20.1295,46700.0
2011-06-28 12:30:00,29.56,29.59,29.47,29.51,125400.0,20.1295,20.1499,20.0682,20.0955,125400.0
2011-06-28 12:40:00,29.51,29.54,29.5,29.53,64200.0,20.0955,20.1159,20.0887,20.1091,64200.0
2011-06-28 12:50:00,29.53,29.54,29.5,29.52,69200.0,20.1091,20.1159,20.0887,20.1023,69200.0
2011-06-28 13:00:00,29.52,29.56,29.52,29.56,68200.0,20.1023,20.1295,20.1023,20.1295,68200.0
2011-06-28 13:10:00,29.56,29.57,29.55,29.57,30400.0,20.1295,20.1363,20.1227,20.1363,30400.0
2011-06-28 13:20:00,29.57,29.6,29.54,29.6,62300.0,20.1363,20.1568,20.1159,20.1568,62300.0
2011-06-28 13:30:00,29.6,29.6,29.56,29.59,51800.0,20.1568,20.1568,20.1295,20.1499,51800.0
2011-06-28 13:40:00,29.6,29.61,29.59,29.6,78300.0,20.1568,20.1636,20.1499,20.1568,78300.0
2011-06-28 13:50:00,29.61,29.61,29.58,29.59,56800.0,20.1636,20.1636,20.1431,20.1499,56800.0
2011-06-28 14:00:00,29.6,29.61,29.53,29.54,91900.0,20.1568,20.1636,20.1091,20.1159,91900.0
2011-06-28 14:10:00,29.53,29.54,29.51,29.52,61100.0,20.1091,20.1159,20.0955,20.1023,61100.0
2011-06-28 14:20:00,29.52,29.57,29.51,29.57,72700.0,20.1023,20.1363,20.0955,20.1363,72700.0
2011-06-28 14:30:00,29.57,29.58,29.56,29.57,50300.0,20.1363,20.1431,20.1295,20.1363,50300.0
2011-06-28 14:40:00,29.57,29.58,29.53,29.53,97100.0,20.1363,20.1431,20.1091,20.1091,97100.0
2011-06-28 14:50:00,29.53,29.54,29.51,29.53,105600.0,20.1091,20.1159,20.0955,20.1091,105600.0
2011-06-28 15:00:00,29.53,29.53,29.51,29.52,89600.0,20.1091,20.1091,20.0955,20.1023,89600.0
2011-06-28 15:10:00,29.51,29.52,29.49,29.5,88500.0,20.0955,20.1023,20.0818,20.0887,88500.0
2011-06-28 15:20:00,29.51,29.54,29.5,29.53,80400.0,20.0955,20.1159,20.0887,20.1091,80400.0
2011-06-28 15:30:00,29.53,29.54,29.52,29.53,100800.0,20.1091,20.1159,20.1023,20.1091,100800.0
2011-06-28 15:40:00,29.54,29.61,29.54,29.6,235500.0,20.1159,20.1636,20.1159,20.1568,235500.0
2011-06-28 15:50:00,29.6,29.61,29.57,29.59,417100.0,20.1568,20.1636,20.1363,20.1499,417100.0
2011-06-29 09:30:00,29.86,29.95,29.74,29.8,224600.0,20.3338,20.3951,20.2521,20.2929,224600.0
2011-06-29 09:40:00,29.79,29.8,29.7,29.72,136100.0,20.2861,20.2929,20.2248,20.2385,136100.0
2011-06-29 09:50:00,29.72,29.75,29.66,29.74,75800.0,20.2385,20.2589,20.1976,20.2521,75800.0
2011-06-29 10:00:00,29.74,29.8,29.67,29.78,105700.0,20.2521,20.2929,20.2044,20.2793,105700.0
2011-06-29 10:10:00,29.78,29.97,29.77,29.95,108000.0,20.2793,20.4087,20.2725,20.3951,108000.0
2011-06-29 10:20:00,29.95,30.0,29.94,29.99,101300.0,20.3951,20.4291,20.3883,20.4223,101300.0
2011-06-29 10:30:00,29.98,30.02,29.96,30.02,115600.0,20.4155,20.4428,20.4019,20.4428,115600.0
2011-06-29 10:40:00,30.02,30.08,30.01,30.07,232100.0,20.4428,20.4836,20.4359,20.4768,232100.0
2011-06-29 10:50:00,30.06,30.15,30.05,30.13,139100.0,20.47,20.5313,20.4632,20.5177,139100.0
2011-06-29 11:00:00,30.12,30.12,30.08,30.12,133500.0,20.5109,20.5109,20.4836,20.5109,133500.0
2011-06-29 11:10:00,30.12,30.21,30.11,30.2,113900.0,20.5109,20.5721,20.504,20.5653,113900.0
2011-06-29 11:20:00,30.19,30.2,30.13,30.15,106800.0,20.5585,20.5653,20.5177,20.5313,106800.0
2011-06-29 11:30:00,30.15,30.19,30.14,30.18,216500.0,20.5313,20.5585,20.5245,20.5517,216500.0
2011-06-29 11:40:00,30.18,30.18,30.14,30.15,105300.0,20.5517,20.5517,20.5245,20.5313,105300.0
2011-06-29 11:50:00,30.15,30.2,30.15,30.2,70100.0,20.5313,20.5653,20.5313,20.5653,70100.0
2011-06-29 12:00:00,30.19,30.26,30.18,30.25,84300.0,20.5585,20.6062,20.5517,20.5994,84300.0
2011-06-29 12:10:00,30.24,30.25,30.19,30.21,54000.0,20.5926,20.5994,20.5585,20.5721,54000.0
2011-06-29 12:20:00,30.2,30.22,30.19,30.22,53600.0,20.5653,20.579,20.5585,20.579,53600.0
2011-06-29 12:30:00,30.21,30.21,30.19,30.19,46100.0,20.5721,20.5721,20.5585,20.5585,46100.0
2011-06-29 12:40:00,30.2,30.24,30.19,30.24,44200.0,20.5653,20.5926,20.5585,20.5926,44200.0
2011-06-29 12:50:00,30.24,30.26,30.23,30.24,54100.0,20.5926,20.6062,20.5858,20.5926,54100.0
2011-06-29 13:00:00,30.25,30.28,30.22,30.28,67000.0,20.5994,20.6198,20.579,20.6198,67000.0
2011-06-29 13:10:00,30.28,30.31,30.28,30.29,70700.0,20.6198,20.6402,20.6198,20.6266,70700.0
2011-06-29 13:20:00,30.29,30.31,30.28,30.3,44400.0,20.6266,20.6402,20.6198,20.6334,44400.0
2011-06-29 13:30:00,30.3,30.33,30.3,30.3,60700.0,20.6334,20.6539,20.6334,20.6334,60700.0
2011-06-29 13:40:00,30.3,30.31,30.28,30.29,36900.0,20.6334,20.6402,20.6198,20.6266,36900.0
2011-06-29 13:50:00,30.29,30.29,30.2,30.21,65600.0,20.6266,20.6266,20.5653,20.5721,65600.0
2011-06-29 14:00:00,30.21,30.24,30.2,30.23,65600.0,20.5721,20.5926,20.5653,20.5858,65600.0
2011-06-29 14:10:00,30.23,30.24,30.19,30.2,86000.0,20.5858,20.5926,20.5585,20.5653,86000.0
2011-06-29 14:20:00,30.2,30.2,30.15,30.2,96200.0,20.5653,20.5653,20.5313,20.5653,96200.0
2011-06-29 14:30:00,30.19,30.2,30.17,30.18,66000.0,20.5585,20.5653,20.5449,20.5517,66000.0
2011-06-29 14:40:00,30.19,30.2,30.16,30.17,79300.0,20.5585,20.5653,20.5381,20.5449,79300.0
2011-06-29 14:50:00,30.16,30.26,30.16,30.25,107700.0,20.5381,20.6062,20.5381,20.5994,107700.0
2011-06-29 15:00:00,30.24,30.27,30.24,30.25,58200.0,20.5926,20.613,20.5926,20.5994,58200.0
2011-06-29 15:10:00,30.25,30.26,30.23,30.24,111200.0,20.5994,20.6062,20.5858,20.5926,111200.0
2011-06-29 15:20:00,30.24,30.3,30.23,30.26,124900.0,20.5926,20.6334,20.5858,20.6062,124900.0
2011-06-29 15:30:00,30.25,30.29,30.25,30.28,136800.0,20.5994,20.6266,20.5994,20.6198,136800.0
2011-06-29 15:40:00,30.28,30.34,30.28,30.31,372900.0,20.6198,20.6607,20.6198,20.6402,372900.0
2011-06-29 15:50:00,30.31,30.38,30.31,30.32,456900.0,20.6402,20.6879,20.6402,20.647,456900.0
2011-06-30 09:30:00,30.35,30.44,30.08,30.09,216600.0,20.6675,20.7288,20.4836,20.4904,216600.0
2011-06-30 09:40:00,30.09,30.23,30.07,30.21,216000.0,20.4904,20.5858,20.4768,20.5721,216000.0
2011-06-30 09:50:00,30.22,30.22,30.13,30.17,90800.0,20.579,20.579,20.5177,20.5449,90800.0
2011-06-30 10:00:00,30.18,30.24,30.17,30.19,142100.0,20.5517,20.5926,20.5449,20.5585,142100.0
2011-06-30 10:10:00,30.2,30.2,30.11,30.12,50100.0,20.5653,20.5653,20.504,20.5109,50100.0
2011-06-30 10:20:00,30.11,30.22,30.11,30.2,146200.0,20.504,20.579,20.504,20.5653,146200.0
2011-06-30 10:30:00,30.19,30.23,30.12,30.23,178500.0,20.5585,20.5858,20.5109,20.5858,178500.0
2011-06-30 10:40:00,30.23,30.24,30.13,30.17,98400.0,20.5858,20.5926,20.5177,20.5449,98400.0
2011-06-30 10:50:00,30.17,30.24,30.17,30.23,210300.0,20.5449,20.5926,20.5449,20.5858,210300.0
2011-06-30 11:00:00,30.24,30.27,30.23,30.24,143400.0,20.5926,20.613,20.5858,20.5926,143400.0
2011-06-30 11:10:00,30.25,30.25,30.22,30.22,140900.0,20.5994,20.5994,20.579,20.579,140900.0
2011-06-30 11:20:00,30.23,30.23,30.22,30.23,121600.0,20.5858,20.5858,20.579,20.5858,121600.0
2011-06-30 11:30:00,30.22,30.26,30.22,30.24,265400.0,20.579,20.6062,20.579,20.5926,265400.0
2011-06-30 11:40:00,30.24,30.28,30.23,30.24,91900.0,20.5926,20.6198,20.5858,20.5926,91900.0
2011-06-30 11:50:00,30.25,30.25,30.21,30.23,116700.0,20.5994,20.5994,20.5721,20.5858,116700.0
2011-06-30 12:00:00,30.24,30.24,30.2,30.2,66000.0,20.5926,20.5926,20.5653,20.5653,66000.0
2011-06-30 12:10:00,30.2,30.21,30.17,30.19,78700.0,20.5653,20.5721,20.5449,20.5585,78700.0
2011-06-30 12:20:00,30.2,30.24,30.17,30.21,74000.0,20.5653,20.5926,20.5449,20.5721,74000.0
2011-06-30 12:30:00,30.2,30.2,30.17,30.18,103100.0,20.5653,20.5653,20.5449,20.5517,103100.0
2011-06-30 12:40:00,30.18,30.19,30.16,30.18,188900.0,20.5517,20.5585,20.5381,20.5517,188900.0
2011-06-30 12:50:00,30.18,30.18,30.12,30.12,166500.0,20.5517,20.5517,20.5109,20.5109,166500.0
2011-06-30 13:00:00,30.12,30.21,30.12,30.18,148300.0,20.5109,20.5721,20.5109,20.5517,148300.0
2011-06-30 13:10:00,30.17,30.18,30.15,30.18,61900.0,20.5449,20.5517,20.5313,20.5517,61900.0
2011-06-30 13:20:00,30.17,30.21,30.16,30.21,115300.0,20.5449,20.5721,20.5381,20.5721,115300.0
2011-06-30 13:30:00,30.21,30.21,30.13,30.17,141400.0,20.5721,20.5721,20.5177,20.5449,141400.0
2011-06-30 13:40:00,30.17,30.2,30.16,30.18,111900.0,20.5449,20.5653,20.5381,20.5517,111900.0
2011-06-30 13:50:00,30.18,30.19,30.14,30.15,49200.0,20.5517,20.5585,20.5245,20.5313,49200.0
2011-06-30 14:00:00,30.15,30.16,30.13,30.14,147900.0,20.5313,20.5381,20.5177,20.5245,147900.0
2011-06-30 14:10:00,30.14,30.16,30.11,30.11,62000.0,20.5245,20.5381,20.504,20.504,62000.0
2011-06-30 14:20:00,30.11,30.12,30.08,30.08,50000.0,20.504,20.5109,20.4836,20.4836,50000.0
2011-06-30 14:30:00,30.09,30.11,30.06,30.08,89600.0,20.4904,20.504,20.47,20.4836,89600.0
2011-06-30 14:40:00,30.08,30.09,30.02,30.03,114200.0,20.4836,20.4904,20.4428,20.4496,114200.0
2011-06-30 14:50:00,30.03,30.08,30.0,30.01,150100.0,20.4496,20.4836,20.4291,20.4359,150100.0
2011-06-30 15:00:00,30.01,30.03,29.99,30.01,96900.0,20.4359,20.4496,20.4223,20.4359,96900.0
2011-06-30 15:10:00,30.01,30.08,30.0,30.07,197600.0,20.4359,20.4836,20.4291,20.4768,197600.0
2011-06-30 15:20:00,30.07,30.13,30.06,30.11,142400.0,20.4768,20.5177,20.47,20.504,142400.0
2011-06-30 15:30:00,30.11,30.16,30.1,30.16,216600.0,20.504,20.5381,20.4972,20.5381,216600.0
2011-06-30 15:40:00,30.15,30.2,30.14,30.17,399000.0,20.5313,20.5653,20.5245,20.5449,399000.0
2011-06-30 15:50:00,30.16,30.17,30.11,30.12,688000.0,20.5381,20.5449,20.504,20.5109,688000.0
2011-07-01 09:30:00,30.43,30.46,30.09,30.13,300000.0,20.722,20.7424,20.4904,20.5177,300000.0
2011-07-01 09:40:00,30.14,30.39,30.13,30.35,199900.0,20.5245,20.6947,20.5177,20.6675,199900.0
2011-07-01 09:50:00,30.36,30.36,30.21,30.22,119200.0,20.6743,20.6743,20.5721,20.579,119200.0
2011-07-01 10:00:00,30.23,30.43,30.23,30.37,201800.0,20.5858,20.722,20.5858,20.6811,201800.0
2011-07-01 10:10:00,30.37,30.43,30.34,30.41,163300.0,20.6811,20.722,20.6607,20.7083,163300.0
2011-07-01 10:20:00,30.4,30.53,30.4,30.47,310500.0,20.7015,20.7901,20.7015,20.7492,310500.0
2011-07-01 10:30:00,30.48,30.6,30.45,30.6,160200.0,20.756,20.8377,20.7356,20.8377,160200.0
2011-07-01 10:40:00,30.59,30.6,30.53,30.56,99000.0,20.8309,20.8377,20.7901,20.8105,99000.0
2011-07-01 10:50:00,30.56,30.6,30.5,30.51,69900.0,20.8105,20.8377,20.7696,20.7764,69900.0
2011-07-01 11:00:00,30.51,30.51,30.42,30.47,92600.0,20.7764,20.7764,20.7151,20.7492,92600.0
2011-07-01 11:10:00,30.48,30.48,30.4,30.41,87200.0,20.756,20.756,20.7015,20.7083,87200.0
2011-07-01 11:20:00,30.42,30.42,30.37,30.39,69100.0,20.7151,20.7151,20.6811,20.6947,69100.0
2011-07-01 11:30:00,30.39,30.44,30.39,30.43,45300.0,20.6947,20.7288,20.6947,20.722,45300.0
2011-07-01 11:40:00,30.43,30.45,30.41,30.44,79700.0,20.722,20.7356,20.7083,20.7288,79700.0
2011-07-01 11:50:00,30.44,30.45,30.42,30.42,63000.0,20.7288,20.7356,20.7151,20.7151,63000.0
2011-07-01 12:00:00,30.42,30.42,30.36,30.4,124300.0,20.7151,20.7151,20.6743,20.7015,124300.0
2011-07-01 12:10:00,30.41,30.43,30.39,30.4,51900.0,20.7083,20.722,20.6947,20.7015,51900.0
2011-07-01 12:20:00,30.41,30.45,30.4,30.45,46400.0,20.7083,20.7356,20.7015,20.7356,46400.0
2011-07-01 12:30:00,30.44,30.45,30.41,30.43,23100.0,20.7288,20.7356,20.7083,20.722,23100.0
2011-07-01 12:40:00,30.43,30.44,30.41,30.41,25900.0,20.722,20.7288,20.7083,20.7083,25900.0
2011-07-01 12:50:00,30.42,30.47,30.41,30.47,33800.0,20.7151,20.7492,20.7083,20.7492,33800.0
2011-07-01 13:00:00,30.46,30.52,30.44,30.51,64400.0,20.7424,20.7832,20.7288,20.7764,64400.0
2011-07-01 13:10:00,30.52,30.55,30.48,30.53,61600.0,20.7832,20.8037,20.756,20.7901,61600.0
2011-07-01 13:20:00,30.52,30.52,30.49,30.49,26900.0,20.7832,20.7832,20.7628,20.7628,26900.0
2011-07-01 13:30:00,30.5,30.56,30.5,30.56,65500.0,20.7696,20.8105,20.7696,20.8105,65500.0
2011-07-01 13:40:00,30.56,30.56,30.54,30.55,49200.0,20.8105,20.8105,20.7969,20.8037,49200.0
2011-07-01 13:50:00,30.55,30.58,30.54,30.57,27100.0,20.8037,20.8241,20.7969,20.8173,27100.0
2011-07-01 14:00:00,30.56,30.59,30.56,30.58,38900.0,20.8105,20.8309,20.8105,20.8241,38900.0
2011-07-01 14:10:00,30.58,30.61,30.57,30.59,132600.0,20.8241,20.8445,20.8173,20.8309,132600.0
2011-07-01 14:20:00,30.59,30.63,30.58,30.61,76600.0,20.8309,20.8582,20.8241,20.8445,76600.0
2011-07-01 14:30:00,30.6,30.62,30.59,30.6,63400.0,20.8377,20.8513,20.8309,20.8377,63400.0
2011-07-01 14:40:00,30.6,30.65,30.58,30.64,78000.0,20.8377,20.8718,20.8241,20.865,78000.0
2011-07-01 14:50:00,30.64,30.67,30.61,30.67,55600.0,20.865,20.8854,20.8445,20.8854,55600.0
2011-07-01 15:00:00,30.67,30.68,30.65,30.65,73700.0,20.8854,20.8922,20.8718,20.8718,73700.0
2011-07-01 15:10:00,30.65,30.66,30.65,30.66,37900.0,20.8718,20.8786,20.8718,20.8786,37900.0
2011-07-01 15:20:00,30.66,30.67,30.65,30.67,79200.0,20.8786,20.8854,20.8718,20.8854,79200.0
2011-07-01 15:30:00,30.67,30.78,30.66,30.78,242700.0,20.8854,20.9603,20.8786,20.9603,242700.0
2011-07-01 15:40:00,30.78,30.89,30.77,30.89,403300.0,20.9603,21.0352,20.9535,21.0352,403300.0
2011-07-01 15:50:00,30.88,30.89,30.8,30.81,598000.0,21.0284,21.0352,20.9739,20.9807,598000.0
2011-07-05 09:30:00,30.88,31.0,30.5,30.59,304700.0,21.0284,21.1101,20.7696,20.8309,304700.0
2011-07-05 09:40:00,30.58,30.81,30.58,30.79,160800.0,20.8241,20.9807,20.8241,20.9671,160800.0
2011-07-05 09:50:00,30.79,30.83,30.75,30.82,115000.0,20.9671,20.9943,20.9399,20.9875,115000.0
2011-07-05 10:00:00,30.81,30.91,30.77,30.8,150100.0,20.9807,21.0488,20.9535,20.9739,150100.0
2011-07-05 10:10:00,30.81,30.84,30.73,30.73,178800.0,20.9807,21.0012,20.9262,20.9262,178800.0
2011-07-05 10:20:00,30.73,30.79,30.7,30.79,110200.0,20.9262,20.9671,20.9058,20.9671,110200.0
2011-07-05 10:30:00,30.78,30.9,30.77,30.87,119900.0,20.9603,21.042,20.9535,21.0216,119900.0
2011-07-05 10:40:00,30.86,30.92,30.86,30.9,146200.0,21.0148,21.0556,21.0148,21.042,146200.0
2011-07-05 10:50:00,30.91,30.96,30.83,30.83,120000.0,21.0488,21.0829,20.9943,20.9943,120000.0
2011-07-05 11:00:00,30.83,30.87,30.79,30.83,103600.0,20.9943,21.0216,20.9671,20.9943,103600.0
2011-07-05 11:10:00,30.84,30.86,30.8,30.85,136000.0,21.0012,21.0148,20.9739,21.008,136000.0
2011-07-05 11:20:00,30.85,30.86,30.8,30.82,76300.0,21.008,21.0148,20.9739,20.9875,76300.0
2011-07-05 11:30:00,30.82,30.82,30.75,30.81,162300.0,20.9875,20.9875,20.9399,20.9807,162300.0
2011-07-05 11:40:00,30.81,30.89,30.8,30.85,102500.0,20.9807,21.0352,20.9739,21.008,102500.0
2011-07-05 11:50:00,30.85,30.9,30.82,30.9,85000.0,21.008,21.042,20.9875,21.042,85000.0
2011-07-05 12:00:00,30.9,30.93,30.88,30.9,54400.0,21.042,21.0624,21.0284,21.042,54400.0
2011-07-05 12:10:00,30.89,30.91,30.85,30.85,67700.0,21.0352,21.0488,21.008,21.008,67700.0
2011-07-05 12:20:00,30.85,30.85,30.79,30.84,86200.0,21.008,21.008,20.9671,21.0012,86200.0
2011-07-05 12:30:00,30.84,30.87,30.83,30.87,78000.0,21.0012,21.0216,20.9943,21.0216,78000.0
2011-07-05 12:40:00,30.87,30.92,30.84,30.84,68100.0,21.0216,21.0556,21.0012,21.0012,68100.0
2011-07-05 12:50:00,30.85,30.86,30.82,30.86,41100.0,21.008,21.0148,20.9875,21.0148,41100.0
2011-07-05 13:00:00,30.85,30.91,30.84,30.91,78100.0,21.008,21.0488,21.0012,21.0488,78100.0
2011-07-05 13:10:00,30.91,30.96,30.9,30.93,93700.0,21.0488,21.0829,21.042,21.0624,93700.0
2011-07-05 13:20:00,30.93,30.97,30.93,30.94,68000.0,21.0624,21.0897,21.0624,21.0693,68000.0
2011-07-05 13:30:00,30.94,30.95,30.9,30.93,78100.0,21.0693,21.0761,21.042,21.0624,78100.0
2011-07-05 13:40:00,30.93,30.96,30.89,30.95,111700.0,21.0624,21.0829,21.0352,21.0761,111700.0
2011-07-05 13:50:00,30.94,30.99,30.94,30.97,83600.0,21.0693,21.1033,21.0693,21.0897,83600.0
2011-07-05 14:00:00,30.98,31.0,30.89,30.89,151600.0,21.0965,21.1101,21.0352,21.0352,151600.0
2011-07-05 14:10:00,30.9,30.94,30.84,30.86,103200.0,21.042,21.0693,21.0012,21.0148,103200.0
2011-07-05 14:20:00,30.86,30.87,30.78,30.83,122900.0,21.0148,21.0216,20.9603,20.9943,122900.0
2011-07-05 14:30:00,30.83,30.9,30.8,30.9,102500.0,20.9943,21.042,20.9739,21.042,102500.0
2011-07-05 14:40:00,30.9,30.92,30.87,30.89,89200.0,21.042,21.0556,21.0216,21.0352,89200.0
2011-07-05 14:50:00,30.88,30.93,30.88,30.91,71500.0,21.0284,21.0624,21.0284,21.0488,71500.0
2011-07-05 15:00:00,30.91,30.96,30.87,30.95,111200.0,21.0488,21.0829,21.0216,21.0761,111200.0
2011-07-05 15:10:00,30.96,30.96,30.9,30.93,133500.0,21.0829,21.0829,21.042,21.0624,133500.0
2011-07-05 15:20:00,30.93,31.03,30.93,31.02,267800.0,21.0624,21.1305,21.0624,21.1237,267800.0
2011-07-05 15:30:00,31.01,31.02,30.96,30.96,210300.0,21.1169,21.1237,21.0829,21.0829,210300.0
2011-07-05 15:40:00,30.97,31.02,30.95,30.98,334800.0,21.0897,21.1237,21.0761,21.0965,334800.0
2011-07-05 15:50:00,30.99,31.01,30.94,31.0,588500.0,21.1033,21.1169,21.0693,21.1101,588500.0
2011-07-06 09:30:00,30.91,31.0,30.79,30.79,159500.0,21.0488,21.1101,20.9671,20.9671,159500.0
2011-07-06 09:40:00,30.78,30.82,30.72,30.73,71400.0,20.9603,20.9875,20.9194,20.9262,71400.0
2011-07-06 09:50:00,30.73,30.74,30.56,30.65,126500.0,20.9262,20.9331,20.8105,20.8718,126500.0
2011-07-06 10:00:00,30.65,30.7,30.57,30.61,103000.0,20.8718,20.9058,20.8173,20.8445,103000.0
2011-07-06 10:10:00,30.61,30.62,30.47,30.47,131600.0,20.8445,20.8513,20.7492,20.7492,131600.0
2011-07-06 10:20:00,30.48,30.52,30.45,30.49,169700.0,20.756,20.7832,20.7356,20.7628,169700.0
2011-07-06 10:30:00,30.5,30.55,30.5,30.53,93000.0,20.7696,20.8037,20.7696,20.7901,93000.0
2011-07-06 10:40:00,30.54,30.54,30.5,30.54,56600.0,20.7969,20.7969,20.7696,20.7969,56600.0
2011-07-06 10:50:00,30.54,30.6,30.53,30.6,85800.0,20.7969,20.8377,20.7901,20.8377,85800.0
2011-07-06 11:00:00,30.6,30.64,30.59,30.61,96500.0,20.8377,20.865,20.8309,20.8445,96500.0
2011-07-06 11:10:00,30.61,30.67,30.58,30.67,87500.0,20.8445,20.8854,20.8241,20.8854,87500.0
2011-07-06 11:20:00,30.67,30.74,30.66,30.7,67600.0,20.8854,20.9331,20.8786,20.9058,67600.0
2011-07-06 11:30:00,30.7,30.75,30.66,30.72,70500.0,20.9058,20.9399,20.8786,20.9194,70500.0
2011-07-06 11:40:00,30.72,30.75,30.71,30.73,83400.0,20.9194,20.9399,20.9126,20.9262,83400.0
2011-07-06 11:50:00,30.73,30.73,30.66,30.67,70200.0,20.9262,20.9262,20.8786,20.8854,70200.0
2011-07-06 12:00:00,30.66,30.7,30.62,30.62,75500.0,20.8786,20.9058,20.8513,20.8513,75500.0
2011-07-06 12:10:00,30.62,30.63,30.6,30.6,88200.0,20.8513,20.8582,20.8377,20.8377,88200.0
2011-07-06 12:20:00,30.61,30.63,30.6,30.63,76400.0,20.8445,20.8582,20.8377,20.8582,76400.0
2011-07-06 12:30:00,30.62,30.69,30.62,30.68,89700.0,20.8513,20.899,20.8513,20.8922,89700.0
2011-07-06 12:40:00,30.68,30.68,30.64,30.67,42900.0,20.8922,20.8922,20.865,20.8854,42900.0
2011-07-06 12:50:00,30.67,30.71,30.67,30.7,31600.0,20.8854,20.9126,20.8854,20.9058,31600.0
2011-07-06 13:00:00,30.7,30.71,30.65,30.65,49200.0,20.9058,20.9126,20.8718,20.8718,49200.0
2011-07-06 13:10:00,30.66,30.66,30.65,30.66,37100.0,20.8786,20.8786,20.8718,20.8786,37100.0
2011-07-06 13:20:00,30.66,30.66,30.62,30.64,79400.0,20.8786,20.8786,20.8513,20.865,79400.0
2011-07-06 13:30:00,30.64,30.67,30.62,30.65,150800.0,20.865,20.8854,20.8513,20.8718,150800.0
2011-07-06 13:40:00,30.65,30.67,30.65,30.66,50800.0,20.8718,20.8854,20.8718,20.8786,50800.0
2011-07-06 13:50:00,30.67,30.68,30.65,30.67,62000.0,20.8854,20.8922,20.8718,20.8854,62000.0
2011-07-06 14:00:00,30.68,30.68,30.64,30.66,91200.0,20.8922,20.8922,20.865,20.8786,91200.0
2011-07-06 14:10:00,30.65,30.66,30.64,30.64,46900.0,20.8718,20.8786,20.865,20.865,46900.0
2011-07-06 14:20:00,30.64,30.65,30.62,30.63,66100.0,20.865,20.8718,20.8513,20.8582,66100.0
2011-07-06 14:30:00,30.62,30.65,30.62,30.65,58300.0,20.8513,20.8718,20.8513,20.8718,58300.0
2011-07-06 14:40:00,30.64,30.67,30.64,30.67,78000.0,20.865,20.8854,20.865,20.8854,78000.0
2011-07-06 14:50:00,30.66,30.67,30.63,30.63,120500.0,20.8786,20.8854,20.8582,20.8582,120500.0
2011-07-06 15:00:00,30.64,30.68,30.63,30.67,98200.0,20.865,20.8922,20.8582,20.8854,98200.0
2011-07-06 15:10:00,30.67,30.68,30.65,30.65,66200.0,20.8854,20.8922,20.8718,20.8718,66200.0
2011-07-06 15:20:00,30.65,30.68,30.65,30.67,120500.0,20.8718,20.8922,20.8718,20.8854,120500.0
2011-07-06 15:30:00,30.67,30.71,30.66,30.69,138800.0,20.8854,20.9126,20.8786,20.899,138800.0
2011-07-06 15:40:00,30.69,30.75,30.69,30.7,309100.0,20.899,20.9399,20.899,20.9058,309100.0
2011-07-06 15:50:00,30.7,30.75,30.7,30.74,498700.0,20.9058,20.9399,20.9058,20.9331,498700.0
2011-07-07 09:30:00,31.12,31.12,30.95,31.01,409100.0,21.1918,21.1918,21.0761,21.1169,409100.0
2011-07-07 09:40:00,31.01,31.02,30.92,30.95,253200.0,21.1169,21.1237,21.0556,21.0761,253200.0
2011-07-07 09:50:00,30.94,30.99,30.86,30.88,152300.0,21.0693,21.1033,21.0148,21.0284,152300.0
2011-07-07 10:00:00,30.88,30.91,30.85,30.85,146700.0,21.0284,21.0488,21.008,21.008,146700.0
2011-07-07 10:10:00,30.85,30.9,30.75,30.75,421000.0,21.008,21.042,20.9399,20.9399,421000.0
2011-07-07 10:20:00,30.75,30.8,30.67,30.74,351400.0,20.9399,20.9739,20.8854,20.9331,351400.0
2011-07-07 10:30:00,30.74,30.85,30.74,30.76,157300.0,20.9331,21.008,20.9331,20.9467,157300.0
2011-07-07 10:40:00,30.76,30.8,30.72,30.73,65600.0,20.9467,20.9739,20.9194,20.9262,65600.0
2011-07-07 10:50:00,30.73,30.74,30.66,30.7,116600.0,20.9262,20.9331,20.8786,20.9058,116600.0
2011-07-07 11:00:00,30.7,30.74,30.67,30.68,82200.0,20.9058,20.9331,20.8854,20.8922,82200.0
2011-07-07 11:10:00,30.69,30.69,30.6,30.6,335900.0,20.899,20.899,20.8377,20.8377,335900.0
2011-07-07 11:20:00,30.6,30.67,30.57,30.67,110400.0,20.8377,20.8854,20.8173,20.8854,110400.0
2011-07-07 11:30:00,30.67,30.67,30.59,30.63,67900.0,20.8854,20.8854,20.8309,20.8582,67900.0
2011-07-07 11:40:00,30.64,30.67,30.61,30.63,147200.0,20.865,20.8854,20.8445,20.8582,147200.0
2011-07-07 11:50:00,30.63,30.65,30.59,30.6,113500.0,20.8582,20.8718,20.8309,20.8377,113500.0
2011-07-07 12:00:00,30.61,30.64,30.6,30.6,47000.0,20.8445,20.865,20.8377,20.8377,47000.0
2011-07-07 12:10:00,30.61,30.63,30.6,30.61,51300.0,20.8445,20.8582,20.8377,20.8445,51300.0
2011-07-07 12:20:00,30.61,30.67,30.61,30.66,62000.0,20.8445,20.8854,20.8445,20.8786,62000.0
2011-07-07 12:30:00,30.65,30.67,30.56,30.56,116900.0,20.8718,20.8854,20.8105,20.8105,116900.0
2011-07-07 12:40:00,30.56,30.57,30.52,30.53,129000.0,20.8105,20.8173,20.7832,20.7901,129000.0
2011-07-07 12:50:00,30.53,30.6,30.52,30.56,76200.0,20.7901,20.8377,20.7832,20.8105,76200.0
2011-07-07 13:00:00,30.57,30.64,30.56,30.63,74500.0,20.8173,20.865,20.8105,20.8582,74500.0
2011-07-07 13:10:00,30.64,30.65,30.58,30.61,161100.0,20.865,20.8718,20.8241,20.8445,161100.0
2011-07-07 13:20:00,30.62,30.62,30.56,30.56,281800.0,20.8513,20.8513,20.8105,20.8105,281800.0
2011-07-07 13:30:00,30.56,30.57,30.56,30.56,101200.0,20.8105,20.8173,20.8105,20.8105,101200.0
2011-07-07 13:40:00,30.57,30.61,30.57,30.59,249200.0,20.8173,20.8445,20.8173,20.8309,249200.0
2011-07-07 13:50:00,30.59,30.6,30.57,30.57,79800.0,20.8309,20.8377,20.8173,20.8173,79800.0
2011-07-07 14:00:00,30.57,30.59,30.55,30.57,96600.0,20.8173,20.8309,20.8037,20.8173,96600.0
2011-07-07 14:10:00,30.58,30.59,30.55,30.57,93200.0,20.8241,20.8309,20.8037,20.8173,93200.0
2011-07-07 14:20:00,30.58,30.61,30.57,30.59,119600.0,20.8241,20.8445,20.8173,20.8309,119600.0
2011-07-07 14:30:00,30.58,30.6,30.58,30.59,161200.0,20.8241,20.8377,20.8241,20.8309,161200.0
2011-07-07 14:40:00,30.59,30.62,30.58,30.59,81600.0,20.8309,20.8513,20.8241,20.8309,81600.0
2011-07-07 14:50:00,30.59,30.6,30.57,30.59,71800.0,20.8309,20.8377,20.8173,20.8309,71800.0
2011-07-07 15:00:00,30.59,30.6,30.54,30.55,118600.0,20.8309,20.8377,20.7969,20.8037,118600.0
2011-07-07 15:10:00,30.55,30.58,30.54,30.55,141900.0,20.8037,20.8241,20.7969,20.8037,141900.0
2011-07-07 15:20:00,30.55,30.56,30.49,30.51,189500.0,20.8037,20.8105,20.7628,20.7764,189500.0
2011-07-07 15:30:00,30.5,30.51,30.43,30.44,382400.0,20.7696,20.7764,20.722,20.7288,382400.0
2011-07-07 15:40:00,30.44,30.45,30.38,30.39,462700.0,20.7288,20.7356,20.6879,20.6947,462700.0
2011-07-07 15:50:00,30.39,30.45,30.38,30.45,610900.0,20.6947,20.7356,20.6879,20.7356,610900.0
2011-07-08 09:30:00,30.45,31.0,30.43,30.76,754300.0,20.7356,21.1101,20.722,20.9467,754300.0
2011-07-08 09:40:00,30.76,30.78,30.5,30.5,381300.0,20.9467,20.9603,20.7696,20.7696,381300.0
2011-07-08 09:50:00,30.5,30.69,30.5,30.61,243600.0,20.7696,20.899,20.7696,20.8445,243600.0
2011-07-08 10:00:00,30.62,30.69,30.6,30.65,313900.0,20.8513,20.899,20.8377,20.8718,313900.0
2011-07-08 10:10:00,30.65,30.66,30.57,30.57,232600.0,20.8718,20.8786,20.8173,20.8173,232600.0
2011-07-08 10:20:00,30.58,30.64,30.56,30.6,174800.0,20.8241,20.865,20.8105,20.8377,174800.0
2011-07-08 10:30:00,30.61,30.63,30.56,30.61,306400.0,20.8445,20.8582,20.8105,20.8445,306400.0
2011-07-08 10:40:00,30.61,30.7,30.59,30.61,374200.0,20.8445,20.9058,20.8309,20.8445,374200.0
2011-07-08 10:50:00,30.61,30.61,30.52,30.52,426700.0,20.8445,20.8445,20.7832,20.7832,426700.0
2011-07-08 11:00:00,30.52,30.52,30.32,30.33,259700.0,20.7832,20.7832,20.647,20.6539,259700.0
2011-07-08 11:10:00,30.33,30.38,30.31,30.38,259600.0,20.6539,20.6879,20.6402,20.6879,259600.0
2011-07-08 11:20:00,30.37,30.44,30.37,30.42,111700.0,20.6811,20.7288,20.6811,20.7151,111700.0
2011-07-08 11:30:00,30.42,30.43,30.31,30.43,170000.0,20.7151,20.722,20.6402,20.722,170000.0
2011-07-08 11:40:00,30.43,30.46,30.39,30.46,209900.0,20.722,20.7424,20.6947,20.7424,209900.0
2011-07-08 11:50:00,30.45,30.65,30.45,30.64,621200.0,20.7356,20.8718,20.7356,20.865,621200.0
2011-07-08 12:00:00,30.64,30.66,30.57,30.6,324000.0,20.865,20.8786,20.8173,20.8377,324000.0
2011-07-08 12:10:00,30.61,30.64,30.57,30.61,419200.0,20.8445,20.865,20.8173,20.8445,419200.0
2011-07-08 12:20:00,30.61,30.63,30.58,30.6,195900.0,20.8445,20.8582,20.8241,20.8377,195900.0
2011-07-08 12:30:00,30.6,30.66,30.6,30.66,80300.0,20.8377,20.8786,20.8377,20.8786,80300.0
2011-07-08 12:40:00,30.66,30.74,30.64,30.73,325900.0,20.8786,20.9331,20.865,20.9262,325900.0
2011-07-08 12:50:00,30.74,30.77,30.73,30.76,134100.0,20.9331,20.9535,20.9262,20.9467,134100.0
2011-07-08 13:00:00,30.75,30.76,30.73,30.75,116900.0,20.9399,20.9467,20.9262,20.9399,116900.0
2011-07-08 13:10:00,30.74,30.74,30.69,30.72,137600.0,20.9331,20.9331,20.899,20.9194,137600.0
2011-07-08 13:20:00,30.71,30.75,30.67,30.74,126300.0,20.9126,20.9399,20.8854,20.9331,126300.0
2011-07-08 13:30:00,30.75,30.85,30.74,30.81,184200.0,20.9399,21.008,20.9331,20.9807,184200.0
2011-07-08 13:40:00,30.82,30.84,30.78,30.8,171600.0,20.9875,21.0012,20.9603,20.9739,171600.0
2011-07-08 13:50:00,30.79,30.9,30.79,30.86,242600.0,20.9671,21.042,20.9671,21.0148,242600.0
2011-07-08 14:00:00,30.86,30.89,30.82,30.83,138100.0,21.0148,21.0352,20.9875,20.9943,138100.0
2011-07-08 14:10:00,30.84,30.84,30.75,30.78,121300.0,21.0012,21.0012,20.9399,20.9603,121300.0
2011-07-08 14:20:00,30.77,30.78,30.74,30.78,81100.0,20.9535,20.9603,20.9331,20.9603,81100.0
2011-07-08 14:30:00,30.78,30.89,30.78,30.88,155400.0,20.9603,21.0352,20.9603,21.0284,155400.0
2011-07-08 14:40:00,30.88,30.92,30.86,30.92,148200.0,21.0284,21.0556,21.0148,21.0556,148200.0
2011-07-08 14:50:00,30.92,30.94,30.86,30.9,153300.0,21.0556,21.0693,21.0148,21.042,153300.0
2011-07-08 15:00:00,30.89,30.99,30.88,30.97,374500.0,21.0352,21.1033,21.0284,21.0897,374500.0
2011-07-08 15:10:00,30.98,30.99,30.91,30.91,273700.0,21.0965,21.1033,21.0488,21.0488,273700.0
2011-07-08 15:20:00,30.91,30.92,30.86,30.87,252100.0,21.0488,21.0556,21.0148,21.0216,252100.0
2011-07-08 15:30:00,30.88,30.98,30.85,30.95,289100.0,21.0284,21.0965,21.008,21.0761,289100.0
2011-07-08 15:40:00,30.94,31.02,30.94,31.02,225400.0,21.0693,21.1237,21.0693,21.1237,225400.0
2011-07-08 15:50:00,31.01,31.06,30.99,31.03,740300.0,21.1169,21.151,21.1033,21.1305,740300.0
2011-07-11 09:30:00,30.77,30.84,30.52,30.56,391600.0,20.9535,21.0012,20.7832,20.8105,391600.0
2011-07-11 09:40:00,30.55,30.65,30.47,30.65,224800.0,20.8037,20.8718,20.7492,20.8718,224800.0
2011-07-11 09:50:00,30.64,30.78,30.64,30.71,182700.0,20.865,20.9603,20.865,20.9126,182700.0
2011-07-11 10:00:00,30.7,30.72,30.63,30.64,158000.0,20.9058,20.9194,20.8582,20.865,158000.0
2011-07-11 10:10:00,30.64,30.72,30.62,30.68,120700.0,20.865,20.9194,20.8513,20.8922,120700.0
2011-07-11 10:20:00,30.68,30.69,30.64,30.68,108100.0,20.8922,20.899,20.865,20.8922,108100.0
2011-07-11 10:30:00,30.67,30.8,30.66,30.7,272700.0,20.8854,20.9739,20.8786,20.9058,272700.0
2011-07-11 10:40:00,30.7,30.74,30.66,30.69,107400.0,20.9058,20.9331,20.8786,20.899,107400.0
2011-07-11 10:50:00,30.7,30.72,30.59,30.59,132100.0,20.9058,20.9194,20.8309,20.8309,132100.0
2011-07-11 11:00:00,30.59,30.7,30.59,30.66,141200.0,20.8309,20.9058,20.8309,20.8786,141200.0
2011-07-11 11:10:00,30.67,30.67,30.6,30.62,45500.0,20.8854,20.8854,20.8377,20.8513,45500.0
2011-07-11 11:20:00,30.62,30.7,30.62,30.63,46100.0,20.8513,20.9058,20.8513,20.8582,46100.0
2011-07-11 11:30:00,30.63,30.73,30.6,30.7,103800.0,20.8582,20.9262,20.8377,20.9058,103800.0
2011-07-11 11:40:00,30.7,30.73,30.62,30.62,78300.0,20.9058,20.9262,20.8513,20.8513,78300.0
2011-07-11 11:50:00,30.62,30.64,30.6,30.61,53300.0,20.8513,20.865,20.8377,20.8445,53300.0
2011-07-11 12:00:00,30.61,30.61,30.58,30.58,50500.0,20.8445,20.8445,20.8241,20.8241,50500.0
2011-07-11 12:10:00,30.58,30.59,30.55,30.58,53000.0,20.8241,20.8309,20.8037,20.8241,53000.0
2011-07-11 12:20:00,30.58,30.61,30.57,30.58,33000.0,20.8241,20.8445,20.8173,20.8241,33000.0
2011-07-11 12:30:00,30.59,30.59,30.49,30.5,58100.0,20.8309,20.8309,20.7628,20.7696,58100.0
2011-07-11 12:40:00,30.51,30.51,30.46,30.46,77000.0,20.7764,20.7764,20.7424,20.7424,77000.0
2011-07-11 12:50:00,30.46,30.54,30.46,30.53,44200.0,20.7424,20.7969,20.7424,20.7901,44200.0
2011-07-11 13:00:00,30.54,30.54,30.5,30.5,36200.0,20.7969,20.7969,20.7696,20.7696,36200.0
2011-07-11 13:10:00,30.5,30.52,30.43,30.44,129800.0,20.7696,20.7832,20.722,20.7288,129800.0
2011-07-11 13:20:00,30.44,30.47,30.42,30.47,67700.0,20.7288,20.7492,20.7151,20.7492,67700.0
2011-07-11 13:30:00,30.46,30.48,30.44,30.48,69900.0,20.7424,20.756,20.7288,20.756,69900.0
2011-07-11 13:40:00,30.48,30.5,30.46,30.48,38900.0,20.756,20.7696,20.7424,20.756,38900.0
2011-07-11 13:50:00,30.49,30.51,30.48,30.51,47700.0,20.7628,20.7764,20.756,20.7764,47700.0
2011-07-11 14:00:00,30.5,30.54,30.49,30.53,63100.0,20.7696,20.7969,20.7628,20.7901,63100.0
2011-07-11 14:10:00,30.53,30.53,30.46,30.46,47000.0,20.7901,20.7901,20.7424,20.7424,47000.0
2011-07-11 14:20:00,30.46,30.48,30.44,30.47,64100.0,20.7424,20.756,20.7288,20.7492,64100.0
2011-07-11 14:30:00,30.46,30.5,30.43,30.5,109400.0,20.7424,20.7696,20.722,20.7696,109400.0
2011-07-11 14:40:00,30.5,30.5,30.45,30.46,59000.0,20.7696,20.7696,20.7356,20.7424,59000.0
2011-07-11 14:50:00,30.45,30.46,30.4,30.42,107200.0,20.7356,20.7424,20.7015,20.7151,107200.0
2011-07-11 15:00:00,30.42,30.46,30.38,30.39,106200.0,20.7151,20.7424,20.6879,20.6947,106200.0
2011-07-11 15:10:00,30.4,30.44,30.39,30.4,77800.0,20.7015,20.7288,20.6947,20.7015,77800.0
2011-07-11 15:20:00,30.41,30.47,30.39,30.46,136000.0,20.7083,20.7492,20.6947,20.7424,136000.0
2011-07-11 15:30:00,30.46,30.49,30.45,30.48,155100.0,20.7424,20.7628,20.7356,20.756,155100.0
2011-07-11 15:40:00,30.48,30.54,30.44,30.44,192400.0,20.756,20.7969,20.7288,20.7288,192400.0
2011-07-11 15:50:00,30.45,30.53,30.44,30.52,479600.0,20.7356,20.7901,20.7288,20.7832,479600.0
2011-07-12 09:30:00,30.39,30.61,30.39,30.6,189400.0,20.6947,20.8445,20.6947,20.8377,189400.0
2011-07-12 09:40:00,30.61,30.75,30.61,30.68,175100.0,20.8445,20.9399,20.8445,20.8922,175100.0
2011-07-12 09:50:00,30.68,30.83,30.61,30.79,193900.0,20.8922,20.9943,20.8445,20.9671,193900.0
2011-07-12 10:00:00,30.78,30.95,30.75,30.94,219900.0,20.9603,21.0761,20.9399,21.0693,219900.0
2011-07-12 10:10:00,30.94,30.96,30.91,30.95,174700.0,21.0693,21.0829,21.0488,21.0761,174700.0
2011-07-12 10:20:00,30.95,31.0,30.93,30.99,157300.0,21.0761,21.1101,21.0624,21.1033,157300.0
2011-07-12 10:30:00,30.99,31.0,30.9,30.95,170600.0,21.1033,21.1101,21.042,21.0761,170600.0
2011-07-12 10:40:00,30.94,30.96,30.85,30.86,101500.0,21.0693,21.0829,21.008,21.0148,101500.0
2011-07-12 10:50:00,30.86,30.86,30.8,30.8,114300.0,21.0148,21.0148,20.9739,20.9739,114300.0
2011-07-12 11:00:00,30.8,30.84,30.73,30.75,138600.0,20.9739,21.0012,20.9262,20.9399,138600.0
2011-07-12 11:10:00,30.75,30.76,30.63,30.65,112700.0,20.9399,20.9467,20.8582,20.8718,112700.0
2011-07-12 11:20:00,30.64,30.72,30.64,30.72,90200.0,20.865,20.9194,20.865,20.9194,90200.0
2011-07-12 11:30:00,30.72,30.74,30.7,30.71,64700.0,20.9194,20.9331,20.9058,20.9126,64700.0
2011-07-12 11:40:00,30.71,30.78,30.68,30.76,95800.0,20.9126,20.9603,20.8922,20.9467,95800.0
2011-07-12 11:50:00,30.75,30.77,30.71,30.76,54100.0,20.9399,20.9535,20.9126,20.9467,54100.0
2011-07-12 12:00:00,30.76,30.83,30.73,30.83,79300.0,20.9467,20.9943,20.9262,20.9943,79300.0
2011-07-12 12:10:00,30.83,30.83,30.76,30.77,34100.0,20.9943,20.9943,20.9467,20.9535,34100.0
2011-07-12 12:20:00,30.76,30.76,30.71,30.72,20800.0,20.9467,20.9467,20.9126,20.9194,20800.0
2011-07-12 12:30:00,30.71,30.74,30.7,30.72,58900.0,20.9126,20.9331,20.9058,20.9194,58900.0
2011-07-12 12:40:00,30.72,30.78,30.71,30.75,70000.0,20.9194,20.9603,20.9126,20.9399,70000.0
2011-07-12 12:50:00,30.75,30.76,30.71,30.75,74600.0,20.9399,20.9467,20.9126,20.9399,74600.0
2011-07-12 13:00:00,30.74,30.79,30.74,30.78,103100.0,20.9331,20.9671,20.9331,20.9603,103100.0
2011-07-12 13:10:00,30.79,30.79,30.69,30.71,87500.0,20.9671,20.9671,20.899,20.9126,87500.0
2011-07-12 13:20:00,30.72,30.78,30.72,30.72,98800.0,20.9194,20.9603,20.9194,20.9194,98800.0
2011-07-12 13:30:00,30.72,30.79,30.71,30.79,79500.0,20.9194,20.9671,20.9126,20.9671,79500.0
2011-07-12 13:40:00,30.8,30.89,30.79,30.87,105400.0,20.9739,21.0352,20.9671,21.0216,105400.0
2011-07-12 13:50:00,30.88,30.91,30.87,30.89,123200.0,21.0284,21.0488,21.0216,21.0352,123200.0
2011-07-12 14:00:00,30.9,30.97,30.86,30.95,131900.0,21.042,21.0897,21.0148,21.0761,131900.0
2011-07-12 14:10:00,30.95,31.0,30.94,30.98,296700.0,21.0761,21.1101,21.0693,21.0965,296700.0
2011-07-12 14:20:00,30.98,31.0,30.96,30.99,95500.0,21.0965,21.1101,21.0829,21.1033,95500.0
2011-07-12 14:30:00,30.99,31.0,30.88,30.89,146100.0,21.1033,21.1101,21.0284,21.0352,146100.0
2011-07-12 14:40:00,30.88,30.95,30.88,30.94,116500.0,21.0284,21.0761,21.0284,21.0693,116500.0
2011-07-12 14:50:00,30.94,30.98,30.9,30.97,133000.0,21.0693,21.0965,21.042,21.0897,133000.0
2011-07-12 15:00:00,30.97,31.0,30.9,30.91,160100.0,21.0897,21.1101,21.042,21.0488,160100.0
2011-07-12 15:10:00,30.92,30.95,30.89,30.93,149300.0,21.0556,21.0761,21.0352,21.0624,149300.0
2011-07-12 15:20:00,30.93,30.99,30.89,30.95,181300.0,21.0624,21.1033,21.0352,21.0761,181300.0
2011-07-12 15:30:00,30.94,30.96,30.9,30.96,186100.0,21.0693,21.0829,21.042,21.0829,186100.0
2011-07-12 15:40:00,30.95,30.97,30.8,30.8,382800.0,21.0761,21.0897,20.9739,20.9739,382800.0
2011-07-12 15:50:00,30.8,30.85,30.79,30.8,424500.0,20.9739,21.008,20.9671,20.9739,424500.0
2011-07-13 09:30:00,30.93,31.0,30.68,30.77,265000.0,21.0624,21.1101,20.8922,20.9535,265000.0
2011-07-13 09:40:00,30.77,30.85,30.67,30.79,128800.0,20.9535,21.008,20.8854,20.9671,128800.0
2011-07-13 09:50:00,30.79,30.85,30.78,30.8,127900.0,20.9671,21.008,20.9603,20.9739,127900.0
2011-07-13 10:00:00,30.8,30.91,30.77,30.82,268400.0,20.9739,21.0488,20.9535,20.9875,268400.0
2011-07-13 10:10:00,30.82,30.9,30.77,30.87,104400.0,20.9875,21.042,20.9535,21.0216,104400.0
2011-07-13 10:20:00,30.87,31.0,30.86,30.9,209500.0,21.0216,21.1101,21.0148,21.042,209500.0
2011-07-13 10:30:00,30.91,31.0,30.91,30.98,129400.0,21.0488,21.1101,21.0488,21.0965,129400.0
2011-07-13 10:40:00,30.99,31.04,30.97,31.0,103500.0,21.1033,21.1373,21.0897,21.1101,103500.0
2011-07-13 10:50:00,31.0,31.05,30.98,31.05,106400.0,21.1101,21.1442,21.0965,21.1442,106400.0
2011-07-13 11:00:00,31.05,31.13,31.05,31.05,341300.0,21.1442,21.1986,21.1442,21.1442,341300.0
2011-07-13 11:10:00,31.05,31.07,31.01,31.04,78300.0,21.1442,21.1578,21.1169,21.1373,78300.0
2011-07-13 11:20:00,31.04,31.05,30.96,30.97,63300.0,21.1373,21.1442,21.0829,21.0897,63300.0
2011-07-13 11:30:00,30.97,30.97,30.88,30.92,155100.0,21.0897,21.0897,21.0284,21.0556,155100.0
2011-07-13 11:40:00,30.92,30.92,30.82,30.83,136000.0,21.0556,21.0556,20.9875,20.9943,136000.0
2011-07-13 11:50:00,30.82,30.83,30.79,30.79,209400.0,20.9875,20.9943,20.9671,20.9671,209400.0
2011-07-13 12:00:00,30.8,30.8,30.77,30.8,48500.0,20.9739,20.9739,20.9535,20.9739,48500.0
2011-07-13 12:10:00,30.79,30.8,30.76,30.78,104100.0,20.9671,20.9739,20.9467,20.9603,104100.0
2011-07-13 12:20:00,30.78,30.81,30.76,30.8,212800.0,20.9603,20.9807,20.9467,20.9739,212800.0
2011-07-13 12:30:00,30.79,30.83,30.78,30.8,135400.0,20.9671,20.9943,20.9603,20.9739,135400.0
2011-07-13 12:40:00,30.8,30.84,30.76,30.84,108000.0,20.9739,21.0012,20.9467,21.0012,108000.0
2011-07-13 12:50:00,30.83,30.83,30.74,30.75,66800.0,20.9943,20.9943,20.9331,20.9399,66800.0
2011-07-13 13:00:00,30.75,30.76,30.71,30.73,71000.0,20.9399,20.9467,20.9126,20.9262,71000.0
2011-07-13 13:10:00,30.73,30.73,30.63,30.64,101100.0,20.9262,20.9262,20.8582,20.865,101100.0
2011-07-13 13:20:00,30.64,30.65,30.6,30.63,89300.0,20.865,20.8718,20.8377,20.8582,89300.0
2011-07-13 13:30:00,30.63,30.67,30.62,30.66,86700.0,20.8582,20.8854,20.8513,20.8786,86700.0
2011-07-13 13:40:00,30.66,30.66,30.65,30.65,25300.0,20.8786,20.8786,20.8718,20.8718,25300.0
2011-07-13 13:50:00,30.66,30.66,30.6,30.63,56100.0,20.8786,20.8786,20.8377,20.8582,56100.0
2011-07-13 14:00:00,30.62,30.66,30.6,30.64,76800.0,20.8513,20.8786,20.8377,20.865,76800.0
2011-07-13 14:10:00,30.65,30.65,30.6,30.64,83200.0,20.8718,20.8718,20.8377,20.865,83200.0
2011-07-13 14:20:00,30.64,30.64,30.56,30.59,186400.0,20.865,20.865,20.8105,20.8309,186400.0
2011-07-13 14:30:00,30.59,30.6,30.57,30.59,46000.0,20.8309,20.8377,20.8173,20.8309,46000.0
2011-07-13 14:40:00,30.6,30.6,30.56,30.6,83700.0,20.8377,20.8377,20.8105,20.8377,83700.0
2011-07-13 14:50:00,30.6,30.64,30.59,30.62,74100.0,20.8377,20.865,20.8309,20.8513,74100.0
2011-07-13 15:00:00,30.62,30.67,30.56,30.6,130500.0,20.8513,20.8854,20.8105,20.8377,130500.0
2011-07-13 15:10:00,30.59,30.59,30.46,30.46,146700.0,20.8309,20.8309,20.7424,20.7424,146700.0
2011-07-13 15:20:00,30.47,30.52,30.43,30.51,184300.0,20.7492,20.7832,20.722,20.7764,184300.0
2011-07-13 15:30:00,30.51,30.51,30.45,30.47,174100.0,20.7764,20.7764,20.7356,20.7492,174100.0
2011-07-13 15:40:00,30.48,30.5,30.42,30.43,371100.0,20.756,20.7696,20.7151,20.722,371100.0
2011-07-13 15:50:00,30.43,30.46,30.43,30.45,628300.0,20.722,20.7424,20.722,20.7356,628300.0
2011-07-14 09:30:00,30.57,30.66,30.4,30.57,218000.0,20.8173,20.8786,20.7015,20.8173,218000.0
2011-07-14 09:40:00,30.57,30.71,30.55,30.56,156200.0,20.8173,20.9126,20.8037,20.8105,156200.0
2011-07-14 09:50:00,30.56,30.79,30.55,30.63,164500.0,20.8105,20.9671,20.8037,20.8582,164500.0
2011-07-14 10:00:00,30.64,30.74,30.63,30.65,124000.0,20.865,20.9331,20.8582,20.8718,124000.0
2011-07-14 10:10:00,30.64,30.67,30.57,30.65,142200.0,20.865,20.8854,20.8173,20.8718,142200.0
2011-07-14 10:20:00,30.65,30.65,30.56,30.57,121000.0,20.8718,20.8718,20.8105,20.8173,121000.0
2011-07-14 10:30:00,30.57,30.57,30.47,30.47,240000.0,20.8173,20.8173,20.7492,20.7492,240000.0
2011-07-14 10:40:00,30.47,30.48,30.31,30.32,249900.0,20.7492,20.756,20.6402,20.647,249900.0
2011-07-14 10:50:00,30.32,30.32,30.17,30.2,235400.0,20.647,20.647,20.5449,20.5653,235400.0
2011-07-14 11:00:00,30.2,30.3,30.19,30.3,202700.0,20.5653,20.6334,20.5585,20.6334,202700.0
2011-07-14 11:10:00,30.3,30.3,30.24,30.3,142900.0,20.6334,20.6334,20.5926,20.6334,142900.0
2011-07-14 11:20:00,30.29,30.32,30.27,30.3,196700.0,20.6266,20.647,20.613,20.6334,196700.0
2011-07-14 11:30:00,30.29,30.34,30.27,30.28,73400.0,20.6266,20.6607,20.613,20.6198,73400.0
2011-07-14 11:40:00,30.26,30.32,30.25,30.26,57400.0,20.6062,20.647,20.5994,20.6062,57400.0
2011-07-14 11:50:00,30.26,30.29,30.24,30.29,71300.0,20.6062,20.6266,20.5926,20.6266,71300.0
2011-07-14 12:00:00,30.29,30.3,30.25,30.28,46000.0,20.6266,20.6334,20.5994,20.6198,46000.0
2011-07-14 12:10:00,30.27,30.28,30.22,30.23,87100.0,20.613,20.6198,20.579,20.5858,87100.0
2011-07-14 12:20:00,30.23,30.23,30.2,30.22,77500.0,20.5858,20.5858,20.5653,20.579,77500.0
2011-07-14 12:30:00,30.22,30.28,30.22,30.25,134200.0,20.579,20.6198,20.579,20.5994,134200.0
2011-07-14 12:40:00,30.25,30.26,30.2,30.2,43600.0,20.5994,20.6062,20.5653,20.5653,43600.0
2011-07-14 12:50:00,30.21,30.21,30.1,30.11,125800.0,20.5721,20.5721,20.4972,20.504,125800.0
2011-07-14 13:00:00,30.11,30.12,30.05,30.05,209800.0,20.504,20.5109,20.4632,20.4632,209800.0
2011-07-14 13:10:00,30.05,30.06,29.96,29.98,187500.0,20.4632,20.47,20.4019,20.4155,187500.0
2011-07-14 13:20:00,29.98,30.12,29.96,30.12,151700.0,20.4155,20.5109,20.4019,20.5109,151700.0
2011-07-14 13:30:00,30.11,30.21,30.11,30.17,231400.0,20.504,20.5721,20.504,20.5449,231400.0
2011-07-14 13:40:00,30.17,30.22,30.16,30.19,189600.0,20.5449,20.579,20.5381,20.5585,189600.0
2011-07-14 13:50:00,30.2,30.2,30.12,30.16,103700.0,20.5653,20.5653,20.5109,20.5381,103700.0
2011-07-14 14:00:00,30.17,30.23,30.17,30.23,108700.0,20.5449,20.5858,20.5449,20.5858,108700.0
2011-07-14 14:10:00,30.24,30.3,30.22,30.23,104700.0,20.5926,20.6334,20.579,20.5858,104700.0
2011-07-14 14:20:00,30.24,30.25,30.17,30.22,65500.0,20.5926,20.5994,20.5449,20.579,65500.0
2011-07-14 14:30:00,30.21,30.24,30.13,30.13,79200.0,20.5721,20.5926,20.5177,20.5177,79200.0
2011-07-14 14:40:00,30.14,30.18,30.1,30.11,81800.0,20.5245,20.5517,20.4972,20.504,81800.0
2011-07-14 14:50:00,30.11,30.12,30.07,30.1,64100.0,20.504,20.5109,20.4768,20.4972,64100.0
2011-07-14 15:00:00,30.1,30.12,29.98,29.99,175700.0,20.4972,20.5109,20.4155,20.4223,175700.0
2011-07-14 15:10:00,30.0,30.05,29.98,30.02,137400.0,20.4291,20.4632,20.4155,20.4428,137400.0
2011-07-14 15:20:00,30.03,30.07,29.99,30.01,173900.0,20.4496,20.4768,20.4223,20.4359,173900.0
2011-07-14 15:30:00,30.01,30.04,30.0,30.02,263000.0,20.4359,20.4564,20.4291,20.4428,263000.0
2011-07-14 15:40:00,30.02,30.03,29.89,29.92,403500.0,20.4428,20.4496,20.3542,20.3747,403500.0
2011-07-14 15:50:00,29.91,29.92,29.81,29.9,990600.0,20.3679,20.3747,20.2998,20.361,990600.0
2011-07-15 09:30:00,29.94,30.13,29.94,30.13,496500.0,20.3883,20.5177,20.3883,20.5177,496500.0
2011-07-15 09:40:00,30.12,30.23,30.07,30.17,250600.0,20.5109,20.5858,20.4768,20.5449,250600.0
2011-07-15 09:50:00,30.18,30.27,30.12,30.2,230200.0,20.5517,20.613,20.5109,20.5653,230200.0
2011-07-15 10:00:00,30.19,30.3,30.18,30.21,183900.0,20.5585,20.6334,20.5517,20.5721,183900.0
2011-07-15 10:10:00,30.18,30.23,30.12,30.13,126600.0,20.5517,20.5858,20.5109,20.5177,126600.0
2011-07-15 10:20:00,30.13,30.14,30.06,30.13,221600.0,20.5177,20.5245,20.47,20.5177,221600.0
2011-07-15 10:30:00,30.14,30.14,30.0,30.02,105400.0,20.5245,20.5245,20.4291,20.4428,105400.0
2011-07-15 10:40:00,30.03,30.13,30.02,30.04,113600.0,20.4496,20.5177,20.4428,20.4564,113600.0
2011-07-15 10:50:00,30.05,30.11,30.01,30.04,56300.0,20.4632,20.504,20.4359,20.4564,56300.0
2011-07-15 11:00:00,30.04,30.13,30.02,30.12,84300.0,20.4564,20.5177,20.4428,20.5109,84300.0
2011-07-15 11:10:00,30.12,30.2,30.09,30.15,112200.0,20.5109,20.5653,20.4904,20.5313,112200.0
2011-07-15 11:20:00,30.14,30.19,30.12,30.15,24600.0,20.5245,20.5585,20.5109,20.5313,24600.0
2011-07-15 11:30:00,30.16,30.26,30.15,30.23,159600.0,20.5381,20.6062,20.5313,20.5858,159600.0
2011-07-15 11:40:00,30.23,30.24,30.2,30.21,37200.0,20.5858,20.5926,20.5653,20.5721,37200.0
2011-07-15 11:50:00,30.2,30.26,30.16,30.16,45600.0,20.5653,20.6062,20.5381,20.5381,45600.0
2011-07-15 12:00:00,30.16,30.31,30.14,30.3,255800.0,20.5381,20.6402,20.5245,20.6334,255800.0
2011-07-15 12:10:00,30.3,30.34,30.26,30.27,45200.0,20.6334,20.6607,20.6062,20.613,45200.0
2011-07-15 12:20:00,30.26,30.27,30.19,30.21,79700.0,20.6062,20.613,20.5585,20.5721,79700.0
2011-07-15 12:30:00,30.22,30.22,30.14,30.14,41800.0,20.579,20.579,20.5245,20.5245,41800.0
2011-07-15 12:40:00,30.15,30.17,30.11,30.15,38900.0,20.5313,20.5449,20.504,20.5313,38900.0
2011-07-15 12:50:00,30.14,30.19,30.13,30.14,31700.0,20.5245,20.5585,20.5177,20.5245,31700.0
2011-07-15 13:00:00,30.14,30.15,30.11,30.13,26000.0,20.5245,20.5313,20.504,20.5177,26000.0
2011-07-15 13:10:00,30.13,30.17,30.09,30.13,93400.0,20.5177,20.5449,20.4904,20.5177,93400.0
2011-07-15 13:20:00,30.14,30.25,30.13,30.21,86500.0,20.5245,20.5994,20.5177,20.5721,86500.0
2011-07-15 13:30:00,30.2,30.21,30.17,30.17,20800.0,20.5653,20.5721,20.5449,20.5449,20800.0
2011-07-15 13:40:00,30.17,30.18,30.12,30.13,50200.0,20.5449,20.5517,20.5109,20.5177,50200.0
2011-07-15 13:50:00,30.13,30.17,30.09,30.1,40500.0,20.5177,20.5449,20.4904,20.4972,40500.0
2011-07-15 14:00:00,30.1,30.15,30.1,30.15,44300.0,20.4972,20.5313,20.4972,20.5313,44300.0
2011-07-15 14:10:00,30.16,30.2,30.13,30.17,52500.0,20.5381,20.5653,20.5177,20.5449,52500.0
2011-07-15 14:20:00,30.17,30.17,30.11,30.11,47700.0,20.5449,20.5449,20.504,20.504,47700.0
2011-07-15 14:30:00,30.11,30.15,30.09,30.14,56900.0,20.504,20.5313,20.4904,20.5245,56900.0
2011-07-15 14:40:00,30.14,30.2,30.13,30.16,51700.0,20.5245,20.5653,20.5177,20.5381,51700.0
2011-07-15 14:50:00,30.16,30.19,30.11,30.12,73800.0,20.5381,20.5585,20.504,20.5109,73800.0
2011-07-15 15:00:00,30.12,30.17,30.1,30.16,136500.0,20.5109,20.5449,20.4972,20.5381,136500.0
2011-07-15 15:10:00,30.16,30.19,30.16,30.18,39000.0,20.5381,20.5585,20.5381,20.5517,39000.0
2011-07-15 15:20:00,30.18,30.27,30.18,30.27,96900.0,20.5517,20.613,20.5517,20.613,96900.0
2011-07-15 15:30:00,30.27,30.3,30.24,30.28,128600.0,20.613,20.6334,20.5926,20.6198,128600.0
2011-07-15 15:40:00,30.28,30.33,30.27,30.32,191600.0,20.6198,20.6539,20.613,20.647,191600.0
2011-07-15 15:50:00,30.32,30.33,30.29,30.3,383900.0,20.647,20.6539,20.6266,20.6334,383900.0
2011-07-18 09:30:00,30.09,30.2,30.0,30.08,136400.0,20.4904,20.5653,20.4291,20.4836,136400.0
2011-07-18 09:40:00,30.08,30.15,30.03,30.03,87000.0,20.4836,20.5313,20.4496,20.4496,87000.0
2011-07-18 09:50:00,30.04,30.09,30.01,30.05,97600.0,20.4564,20.4904,20.4359,20.4632,97600.0
2011-07-18 10:00:00,30.06,30.06,29.86,29.87,102400.0,20.47,20.47,20.3338,20.3406,102400.0
2011-07-18 10:10:00,29.87,29.92,29.83,29.85,92500.0,20.3406,20.3747,20.3134,20.327,92500.0
2011-07-18 10:20:00,29.85,29.96,29.84,29.93,68000.0,20.327,20.4019,20.3202,20.3815,68000.0
2011-07-18 10:30:00,29.92,29.95,29.87,29.92,106700.0,20.3747,20.3951,20.3406,20.3747,106700.0
2011-07-18 10:40:00,29.92,29.96,29.89,29.9,136300.0,20.3747,20.4019,20.3542,20.361,136300.0
2011-07-18 10:50:00,29.9,29.95,29.89,29.93,190900.0,20.361,20.3951,20.3542,20.3815,190900.0
2011-07-18 11:00:00,29.92,29.92,29.85,29.86,152900.0,20.3747,20.3747,20.327,20.3338,152900.0
2011-07-18 11:10:00,29.86,29.91,29.85,29.88,110300.0,20.3338,20.3679,20.327,20.3474,110300.0
2011-07-18 11:20:00,29.89,29.9,29.86,29.86,75800.0,20.3542,20.361,20.3338,20.3338,75800.0
2011-07-18 11:30:00,29.86,29.89,29.81,29.82,262600.0,20.3338,20.3542,20.2998,20.3066,262600.0
2011-07-18 11:40:00,29.81,29.86,29.76,29.82,238600.0,20.2998,20.3338,20.2657,20.3066,238600.0
2011-07-18 11:50:00,29.81,29.82,29.75,29.75,120600.0,20.2998,20.3066,20.2589,20.2589,120600.0
2011-07-18 12:00:00,29.75,29.78,29.72,29.73,142900.0,20.2589,20.2793,20.2385,20.2453,142900.0
2011-07-18 12:10:00,29.73,29.83,29.73,29.76,109100.0,20.2453,20.3134,20.2453,20.2657,109100.0
2011-07-18 12:20:00,29.77,29.77,29.69,29.7,196100.0,20.2725,20.2725,20.218,20.2248,196100.0
2011-07-18 12:30:00,29.7,29.73,29.68,29.71,215200.0,20.2248,20.2453,20.2112,20.2317,215200.0
2011-07-18 12:40:00,29.71,29.72,29.64,29.66,126100.0,20.2317,20.2385,20.184,20.1976,126100.0
2011-07-18 12:50:00,29.66,29.7,29.66,29.7,56600.0,20.1976,20.2248,20.1976,20.2248,56600.0
2011-07-18 13:00:00,29.7,29.7,29.63,29.63,73500.0,20.2248,20.2248,20.1772,20.1772,73500.0
2011-07-18 13:10:00,29.63,29.64,29.56,29.56,132200.0,20.1772,20.184,20.1295,20.1295,132200.0
2011-07-18 13:20:00,29.57,29.6,29.55,29.59,69500.0,20.1363,20.1568,20.1227,20.1499,69500.0
2011-07-18 13:30:00,29.6,29.67,29.6,29.64,100800.0,20.1568,20.2044,20.1568,20.184,100800.0
2011-07-18 13:40:00,29.64,29.65,29.61,29.63,34400.0,20.184,20.1908,20.1636,20.1772,34400.0
2011-07-18 13:50:00,29.63,29.71,29.62,29.7,126900.0,20.1772,20.2317,20.1704,20.2248,126900.0
2011-07-18 14:00:00,29.7,29.71,29.66,29.68,182200.0,20.2248,20.2317,20.1976,20.2112,182200.0
2011-07-18 14:10:00,29.68,29.69,29.65,29.69,45100.0,20.2112,20.218,20.1908,20.218,45100.0
2011-07-18 14:20:00,29.69,29.69,29.61,29.62,81200.0,20.218,20.218,20.1636,20.1704,81200.0
2011-07-18 14:30:00,29.62,29.62,29.57,29.59,91900.0,20.1704,20.1704,20.1363,20.1499,91900.0
2011-07-18 14:40:00,29.59,29.61,29.58,29.58,72200.0,20.1499,20.1636,20.1431,20.1431,72200.0
2011-07-18 14:50:00,29.58,29.6,29.58,29.6,90400.0,20.1431,20.1568,20.1431,20.1568,90400.0
2011-07-18 15:00:00,29.6,29.61,29.58,29.58,205100.0,20.1568,20.1636,20.1431,20.1431,205100.0
2011-07-18 15:10:00,29.59,29.59,29.54,29.55,256400.0,20.1499,20.1499,20.1159,20.1227,256400.0
2011-07-18 15:20:00,29.56,29.56,29.53,29.54,164600.0,20.1295,20.1295,20.1091,20.1159,164600.0
2011-07-18 15:30:00,29.55,29.61,29.53,29.6,170400.0,20.1227,20.1636,20.1091,20.1568,170400.0
2011-07-18 15:40:00,29.59,29.6,29.54,29.57,256000.0,20.1499,20.1568,20.1159,20.1363,256000.0
2011-07-18 15:50:00,29.56,29.62,29.56,29.61,430100.0,20.1295,20.1704,20.1295,20.1636,430100.0
2011-07-19 09:30:00,29.71,30.0,29.6,29.97,202800.0,20.2317,20.4291,20.1568,20.4087,202800.0
2011-07-19 09:40:00,29.98,30.01,29.94,29.98,104100.0,20.4155,20.4359,20.3883,20.4155,104100.0
2011-07-19 09:50:00,29.98,30.02,29.97,30.0,89400.0,20.4155,20.4428,20.4087,20.4291,89400.0
2011-07-19 10:00:00,30.0,30.01,29.95,30.01,83400.0,20.4291,20.4359,20.3951,20.4359,83400.0
2011-07-19 10:10:00,30.01,30.03,29.97,30.01,109600.0,20.4359,20.4496,20.4087,20.4359,109600.0
2011-07-19 10:20:00,30.01,30.04,30.0,30.0,124900.0,20.4359,20.4564,20.4291,20.4291,124900.0
2011-07-19 10:30:00,30.0,30.04,30.0,30.03,103800.0,20.4291,20.4564,20.4291,20.4496,103800.0
2011-07-19 10:40:00,30.03,30.08,30.02,30.07,97100.0,20.4496,20.4836,20.4428,20.4768,97100.0
2011-07-19 10:50:00,30.06,30.09,30.02,30.03,70400.0,20.47,20.4904,20.4428,20.4496,70400.0
2011-07-19 11:00:00,30.03,30.04,30.0,30.03,84700.0,20.4496,20.4564,20.4291,20.4496,84700.0
2011-07-19 11:10:00,30.03,30.04,30.0,30.01,129700.0,20.4496,20.4564,20.4291,20.4359,129700.0
2011-07-19 11:20:00,30.02,30.04,30.0,30.04,74700.0,20.4428,20.4564,20.4291,20.4564,74700.0
2011-07-19 11:30:00,30.03,30.06,30.0,30.0,69000.0,20.4496,20.47,20.4291,20.4291,69000.0
2011-07-19 11:40:00,30.01,30.07,30.0,30.05,58300.0,20.4359,20.4768,20.4291,20.4632,58300.0
2011-07-19 11:50:00,30.05,30.07,30.02,30.06,62100.0,20.4632,20.4768,20.4428,20.47,62100.0
2011-07-19 12:00:00,30.05,30.07,30.03,30.05,24000.0,20.4632,20.4768,20.4496,20.4632,24000.0
2011-07-19 12:10:00,30.05,30.13,30.04,30.11,83700.0,20.4632,20.5177,20.4564,20.504,83700.0
2011-07-19 12:20:00,30.11,30.19,30.11,30.16,94500.0,20.504,20.5585,20.504,20.5381,94500.0
2011-07-19 12:30:00,30.15,30.19,30.12,30.19,124300.0,20.5313,20.5585,20.5109,20.5585,124300.0
2011-07-19 12:40:00,30.19,30.19,30.08,30.1,87000.0,20.5585,20.5585,20.4836,20.4972,87000.0
2011-07-19 12:50:00,30.1,30.17,30.09,30.16,39400.0,20.4972,20.5449,20.4904,20.5381,39400.0
2011-07-19 13:00:00,30.16,30.18,30.14,30.16,49400.0,20.5381,20.5517,20.5245,20.5381,49400.0
2011-07-19 13:10:00,30.16,30.23,30.13,30.23,75800.0,20.5381,20.5858,20.5177,20.5858,75800.0
2011-07-19 13:20:00,30.23,30.27,30.2,30.27,76100.0,20.5858,20.613,20.5653,20.613,76100.0
2011-07-19 13:30:00,30.27,30.36,30.25,30.34,164400.0,20.613,20.6743,20.5994,20.6607,164400.0
2011-07-19 13:40:00,30.35,30.46,30.34,30.35,85000.0,20.6675,20.7424,20.6607,20.6675,85000.0
2011-07-19 13:50:00,30.35,30.4,30.35,30.39,56000.0,20.6675,20.7015,20.6675,20.6947,56000.0
2011-07-19 14:00:00,30.4,30.4,30.33,30.37,107800.0,20.7015,20.7015,20.6539,20.6811,107800.0
2011-07-19 14:10:00,30.36,30.42,30.36,30.39,132300.0,20.6743,20.7151,20.6743,20.6947,132300.0
2011-07-19 14:20:00,30.4,30.48,30.39,30.48,102200.0,20.7015,20.756,20.6947,20.756,102200.0
2011-07-19 14:30:00,30.48,30.52,30.47,30.52,92800.0,20.756,20.7832,20.7492,20.7832,92800.0
2011-07-19 14:40:00,30.52,30.61,30.5,30.6,144700.0,20.7832,20.8445,20.7696,20.8377,144700.0
2011-07-19 14:50:00,30.6,30.6,30.55,30.57,110500.0,20.8377,20.8377,20.8037,20.8173,110500.0
2011-07-19 15:00:00,30.57,30.61,30.56,30.58,168300.0,20.8173,20.8445,20.8105,20.8241,168300.0
2011-07-19 15:10:00,30.57,30.63,30.54,30.54,214800.0,20.8173,20.8582,20.7969,20.7969,214800.0
2011-07-19 15:20:00,30.55,30.55,30.5,30.54,173800.0,20.8037,20.8037,20.7696,20.7969,173800.0
2011-07-19 15:30:00,30.53,30.57,30.52,30.57,227600.0,20.7901,20.8173,20.7832,20.8173,227600.0
2011-07-19 15:40:00,30.57,30.59,30.53,30.57,227100.0,20.8173,20.8309,20.7901,20.8173,227100.0
2011-07-19 15:50:00,30.56,30.58,30.51,30.54,488200.0,20.8105,20.8241,20.7764,20.7969,488200.0
2011-07-20 09:30:00,30.87,30.91,30.73,30.84,344400.0,21.0216,21.0488,20.9262,21.0012,344400.0
2011-07-20 09:40:00,30.84,30.86,30.76,30.77,157000.0,21.0012,21.0148,20.9467,20.9535,157000.0
2011-07-20 09:50:00,30.76,30.85,30.75,30.81,161500.0,20.9467,21.008,20.9399,20.9807,161500.0
2011-07-20 10:00:00,30.8,30.83,30.73,30.81,114100.0,20.9739,20.9943,20.9262,20.9807,114100.0
2011-07-20 10:10:00,30.8,30.82,30.72,30.81,171800.0,20.9739,20.9875,20.9194,20.9807,171800.0
2011-07-20 10:20:00,30.81,30.83,30.75,30.77,86600.0,20.9807,20.9943,20.9399,20.9535,86600.0
2011-07-20 10:30:00,30.76,30.9,30.75,30.9,95600.0,20.9467,21.042,20.9399,21.042,95600.0
2011-07-20 10:40:00,30.9,30.9,30.83,30.86,138100.0,21.042,21.042,20.9943,21.0148,138100.0
2011-07-20 10:50:00,30.86,30.86,30.77,30.83,82800.0,21.0148,21.0148,20.9535,20.9943,82800.0
2011-07-20 11:00:00,30.83,30.9,30.82,30.89,134300.0,20.9943,21.042,20.9875,21.0352,134300.0
2011-07-20 11:10:00,30.9,30.98,30.9,30.97,160800.0,21.042,21.0965,21.042,21.0897,160800.0
2011-07-20 11:20:00,30.98,31.0,30.95,30.99,245000.0,21.0965,21.1101,21.0761,21.1033,245000.0
2011-07-20 11:30:00,30.99,31.01,30.97,31.01,113900.0,21.1033,21.1169,21.0897,21.1169,113900.0
2011-07-20 11:40:00,31.01,31.12,31.0,31.06,150600.0,21.1169,21.1918,21.1101,21.151,150600.0
2011-07-20 11:50:00,31.06,31.1,31.04,31.07,126900.0,21.151,21.1782,21.1373,21.1578,126900.0
2011-07-20 12:00:00,31.06,31.08,31.05,31.06,258400.0,21.151,21.1646,21.1442,21.151,258400.0
2011-07-20 12:10:00,31.06,31.11,31.06,31.11,139600.0,21.151,21.185,21.151,21.185,139600.0
2011-07-20 12:20:00,31.11,31.16,31.1,31.15,106400.0,21.185,21.2191,21.1782,21.2123,106400.0
2011-07-20 12:30:00,31.15,31.16,31.11,31.11,267300.0,21.2123,21.2191,21.185,21.185,267300.0
2011-07-20 12:40:00,31.11,31.12,31.09,31.12,60600.0,21.185,21.1918,21.1714,21.1918,60600.0
2011-07-20 12:50:00,31.12,31.15,31.12,31.15,34500.0,21.1918,21.2123,21.1918,21.2123,34500.0
2011-07-20 13:00:00,31.15,31.29,31.15,31.26,260300.0,21.2123,21.3076,21.2123,21.2872,260300.0
2011-07-20 13:10:00,31.26,31.29,31.25,31.27,144300.0,21.2872,21.3076,21.2804,21.294,144300.0
2011-07-20 13:20:00,31.28,31.37,31.27,31.36,186100.0,21.3008,21.3621,21.294,21.3553,186100.0
2011-07-20 13:30:00,31.35,31.36,31.29,31.35,146700.0,21.3484,21.3553,21.3076,21.3484,146700.0
2011-07-20 13:40:00,31.35,31.39,31.3,31.3,78800.0,21.3484,21.3757,21.3144,21.3144,78800.0
2011-07-20 13:50:00,31.3,31.45,31.27,31.44,208700.0,21.3144,21.4165,21.294,21.4097,208700.0
2011-07-20 14:00:00,31.44,31.45,31.34,31.36,197700.0,21.4097,21.4165,21.3416,21.3553,197700.0
2011-07-20 14:10:00,31.36,31.45,31.35,31.45,119100.0,21.3553,21.4165,21.3484,21.4165,119100.0
2011-07-20 14:20:00,31.44,31.48,31.44,31.47,152400.0,21.4097,21.437,21.4097,21.4302,152400.0
2011-07-20 14:30:00,31.47,31.56,31.47,31.55,162900.0,21.4302,21.4915,21.4302,21.4846,162900.0
2011-07-20 14:40:00,31.54,31.55,31.44,31.44,107600.0,21.4778,21.4846,21.4097,21.4097,107600.0
2011-07-20 14:50:00,31.44,31.45,31.35,31.35,233200.0,21.4097,21.4165,21.3484,21.3484,233200.0
2011-07-20 15:00:00,31.36,31.4,31.34,31.39,146900.0,21.3553,21.3825,21.3416,21.3757,146900.0
2011-07-20 15:10:00,31.4,31.42,31.38,31.38,173400.0,21.3825,21.3961,21.3689,21.3689,173400.0
2011-07-20 15:20:00,31.37,31.42,31.28,31.29,284400.0,21.3621,21.3961,21.3008,21.3076,284400.0
2011-07-20 15:30:00,31.29,31.35,31.28,31.33,231000.0,21.3076,21.3484,21.3008,21.3348,231000.0
2011-07-20 15:40:00,31.33,31.34,31.24,31.25,233300.0,21.3348,21.3416,21.2735,21.2804,233300.0
2011-07-20 15:50:00,31.24,31.31,31.24,31.29,586900.0,21.2735,21.3212,21.2735,21.3076,586900.0
2011-07-21 09:30:00,31.75,31.75,31.48,31.55,219700.0,21.6208,21.6208,21.437,21.4846,219700.0
2011-07-21 09:40:00,31.56,31.78,31.54,31.75,219800.0,21.4915,21.6413,21.4778,21.6208,219800.0
2011-07-21 09:50:00,31.74,31.87,31.74,31.85,218000.0,21.614,21.7026,21.614,21.6889,218000.0
2011-07-21 10:00:00,31.84,31.97,31.8,31.93,248800.0,21.6821,21.7707,21.6549,21.7434,248800.0
2011-07-21 10:10:00,31.93,32.0,31.93,31.95,150600.0,21.7434,21.7911,21.7434,21.757,150600.0
2011-07-21 10:20:00,31.95,32.08,31.94,32.04,218800.0,21.757,21.8456,21.7502,21.8183,218800.0
2011-07-21 10:30:00,32.05,32.07,32.0,32.05,375400.0,21.8251,21.8387,21.7911,21.8251,375400.0
2011-07-21 10:40:00,32.04,32.08,31.95,31.96,187500.0,21.8183,21.8456,21.757,21.7638,187500.0
2011-07-21 10:50:00,31.96,31.98,31.9,31.91,68000.0,21.7638,21.7775,21.723,21.7298,68000.0
2011-07-21 11:00:00,31.9,31.92,31.81,31.92,113600.0,21.723,21.7366,21.6617,21.7366,113600.0
2011-07-21 11:10:00,31.91,32.06,31.91,32.05,121100.0,21.7298,21.8319,21.7298,21.8251,121100.0
2011-07-21 11:20:00,32.05,32.06,31.91,31.96,145500.0,21.8251,21.8319,21.7298,21.7638,145500.0
2011-07-21 11:30:00,31.95,31.97,31.92,31.94,111300.0,21.757,21.7707,21.7366,21.7502,111300.0
2011-07-21 11:40:00,31.93,31.96,31.91,31.94,97900.0,21.7434,21.7638,21.7298,21.7502,97900.0
2011-07-21 11:50:00,31.94,31.98,31.91,31.98,101500.0,21.7502,21.7775,21.7298,21.7775,101500.0
2011-07-21 12:00:00,31.98,32.06,31.97,32.05,104600.0,21.7775,21.8319,21.7707,21.8251,104600.0
2011-07-21 12:10:00,32.05,32.09,32.03,32.04,75400.0,21.8251,21.8524,21.8115,21.8183,75400.0
2011-07-21 12:20:00,32.04,32.12,32.03,32.11,165700.0,21.8183,21.8728,21.8115,21.866,165700.0
2011-07-21 12:30:00,32.11,32.3,32.1,32.27,406900.0,21.866,21.9954,21.8592,21.9749,406900.0
2011-07-21 12:40:00,32.27,32.38,32.26,32.34,215800.0,21.9749,22.0499,21.9681,22.0226,215800.0
2011-07-21 12:50:00,32.33,32.39,32.2,32.39,201100.0,22.0158,22.0567,21.9273,22.0567,201100.0
2011-07-21 13:00:00,32.38,32.39,32.24,32.29,118100.0,22.0499,22.0567,21.9545,21.9886,118100.0
2011-07-21 13:10:00,32.29,32.34,32.26,32.32,84100.0,21.9886,22.0226,21.9681,22.009,84100.0
2011-07-21 13:20:00,32.31,32.41,32.3,32.4,112900.0,22.0022,22.0703,21.9954,22.0635,112900.0
2011-07-21 13:30:00,32.39,32.4,32.25,32.33,112300.0,22.0567,22.0635,21.9613,22.0158,112300.0
2011-07-21 13:40:00,32.33,32.34,32.18,32.23,88800.0,22.0158,22.0226,21.9137,21.9477,88800.0
2011-07-21 13:50:00,32.23,32.24,32.19,32.22,76400.0,21.9477,21.9545,21.9205,21.9409,76400.0
2011-07-21 14:00:00,32.22,32.27,32.22,32.25,95200.0,21.9409,21.9749,21.9409,21.9613,95200.0
2011-07-21 14:10:00,32.25,32.26,32.21,32.25,111700.0,21.9613,21.9681,21.9341,21.9613,111700.0
2011-07-21 14:20:00,32.24,32.29,32.24,32.29,107300.0,21.9545,21.9886,21.9545,21.9886,107300.0
2011-07-21 14:30:00,32.29,32.3,32.26,32.3,112000.0,21.9886,21.9954,21.9681,21.9954,112000.0
2011-07-21 14:40:00,32.3,32.34,32.27,32.32,134500.0,21.9954,22.0226,21.9749,22.009,134500.0
2011-07-21 14:50:00,32.32,32.34,32.31,32.32,158400.0,22.009,22.0226,22.0022,22.009,158400.0
2011-07-21 15:00:00,32.32,32.32,32.25,32.25,172100.0,22.009,22.009,21.9613,21.9613,172100.0
2011-07-21 15:10:00,32.25,32.28,32.21,32.28,179700.0,21.9613,21.9818,21.9341,21.9818,179700.0
2011-07-21 15:20:00,32.28,32.29,32.25,32.28,128600.0,21.9818,21.9886,21.9613,21.9818,128600.0
2011-07-21 15:30:00,32.28,32.29,32.22,32.29,182300.0,21.9818,21.9886,21.9409,21.9886,182300.0
2011-07-21 15:40:00,32.29,32.36,32.27,32.28,315300.0,21.9886,22.0362,21.9749,21.9818,315300.0
2011-07-21 15:50:00,32.29,32.33,32.26,32.27,614600.0,21.9886,22.0158,21.9681,21.9749,614600.0
2011-07-22 09:30:00,32.36,32.38,32.04,32.04,194400.0,22.0362,22.0499,21.8183,21.8183,194400.0
2011-07-22 09:40:00,32.04,32.04,31.77,31.87,253200.0,21.8183,21.8183,21.6345,21.7026,253200.0
2011-07-22 09:50:00,31.89,31.91,31.76,31.76,148500.0,21.7162,21.7298,21.6276,21.6276,148500.0
2011-07-22 10:00:00,31.75,31.98,31.73,31.91,154700.0,21.6208,21.7775,21.6072,21.7298,154700.0
2011-07-22 10:10:00,31.9,32.01,31.88,31.95,226100.0,21.723,21.7979,21.7094,21.757,226100.0
2011-07-22 10:20:00,31.95,31.95,31.79,31.9,86700.0,21.757,21.757,21.6481,21.723,86700.0
2011-07-22 10:30:00,31.89,32.0,31.87,31.98,114500.0,21.7162,21.7911,21.7026,21.7775,114500.0
2011-07-22 10:40:00,31.98,32.05,31.98,32.05,96400.0,21.7775,21.8251,21.7775,21.8251,96400.0
2011-07-22 10:50:00,32.04,32.1,31.98,32.09,90400.0,21.8183,21.8592,21.7775,21.8524,90400.0
2011-07-22 11:00:00,32.09,32.09,31.96,31.97,87100.0,21.8524,21.8524,21.7638,21.7707,87100.0
2011-07-22 11:10:00,31.97,32.04,31.97,31.99,62400.0,21.7707,21.8183,21.7707,21.7843,62400.0
2011-07-22 11:20:00,31.99,32.0,31.93,31.97,51400.0,21.7843,21.7911,21.7434,21.7707,51400.0
2011-07-22 11:30:00,31.97,32.02,31.92,32.02,60200.0,21.7707,21.8047,21.7366,21.8047,60200.0
2011-07-22 11:40:00,32.02,32.05,31.98,32.04,86600.0,21.8047,21.8251,21.7775,21.8183,86600.0
2011-07-22 11:50:00,32.05,32.12,32.05,32.1,55700.0,21.8251,21.8728,21.8251,21.8592,55700.0
2011-07-22 12:00:00,32.1,32.15,32.09,32.14,61000.0,21.8592,21.8932,21.8524,21.8864,61000.0
2011-07-22 12:10:00,32.13,32.18,32.13,32.15,52300.0,21.8796,21.9137,21.8796,21.8932,52300.0
2011-07-22 12:20:00,32.15,32.16,32.09,32.13,97600.0,21.8932,21.9,21.8524,21.8796,97600.0
2011-07-22 12:30:00,32.14,32.14,32.09,32.11,48600.0,21.8864,21.8864,21.8524,21.866,48600.0
2011-07-22 12:40:00,32.11,32.13,32.07,32.1,65500.0,21.866,21.8796,21.8387,21.8592,65500.0
2011-07-22 12:50:00,32.1,32.13,32.06,32.12,61800.0,21.8592,21.8796,21.8319,21.8728,61800.0
2011-07-22 13:00:00,32.12,32.13,32.06,32.07,45700.0,21.8728,21.8796,21.8319,21.8387,45700.0
2011-07-22 13:10:00,32.07,32.09,32.04,32.07,43500.0,21.8387,21.8524,21.8183,21.8387,43500.0
2011-07-22 13:20:00,32.08,32.1,32.05,32.1,34400.0,21.8456,21.8592,21.8251,21.8592,34400.0
2011-07-22 13:30:00,32.09,32.12,32.08,32.12,76300.0,21.8524,21.8728,21.8456,21.8728,76300.0
2011-07-22 13:40:00,32.12,32.16,32.1,32.11,48700.0,21.8728,21.9,21.8592,21.866,48700.0
2011-07-22 13:50:00,32.11,32.15,32.1,32.13,52300.0,21.866,21.8932,21.8592,21.8796,52300.0
2011-07-22 14:00:00,32.13,32.14,32.09,32.09,83400.0,21.8796,21.8864,21.8524,21.8524,83400.0
2011-07-22 14:10:00,32.09,32.1,32.06,32.07,64100.0,21.8524,21.8592,21.8319,21.8387,64100.0
2011-07-22 14:20:00,32.07,32.09,32.05,32.07,66500.0,21.8387,21.8524,21.8251,21.8387,66500.0
2011-07-22 14:30:00,32.07,32.14,32.07,32.14,174400.0,21.8387,21.8864,21.8387,21.8864,174400.0
2011-07-22 14:40:00,32.13,32.13,32.07,32.07,42700.0,21.8796,21.8796,21.8387,21.8387,42700.0
2011-07-22 14:50:00,32.07,32.13,32.07,32.13,36700.0,21.8387,21.8796,21.8387,21.8796,36700.0
2011-07-22 15:00:00,32.13,32.13,32.12,32.12,38900.0,21.8796,21.8796,21.8728,21.8728,38900.0
2011-07-22 15:10:00,32.13,32.13,32.06,32.08,144400.0,21.8796,21.8796,21.8319,21.8456,144400.0
2011-07-22 15:20:00,32.08,32.09,32.04,32.04,61500.0,21.8456,21.8524,21.8183,21.8183,61500.0
2011-07-22 15:30:00,32.05,32.06,32.0,32.03,101100.0,21.8251,21.8319,21.7911,21.8115,101100.0
2011-07-22 15:40:00,32.03,32.14,32.0,32.1,234100.0,21.8115,21.8864,21.7911,21.8592,234100.0
2011-07-22 15:50:00,32.11,32.13,32.1,32.12,318100.0,21.866,21.8796,21.8592,21.8728,318100.0
2011-07-25 09:30:00,31.84,31.87,31.67,31.71,152800.0,21.6821,21.7026,21.5664,21.5936,152800.0
2011-07-25 09:40:00,31.71,31.92,31.7,31.78,173200.0,21.5936,21.7366,21.5868,21.6413,173200.0
2011-07-25 09:50:00,31.79,31.91,31.78,31.88,131200.0,21.6481,21.7298,21.6413,21.7094,131200.0
2011-07-25 10:00:00,31.88,31.92,31.8,31.88,96400.0,21.7094,21.7366,21.6549,21.7094,96400.0
2011-07-25 10:10:00,31.88,31.94,31.85,31.89,110400.0,21.7094,21.7502,21.6889,21.7162,110400.0
2011-07-25 10:20:00,31.89,32.01,31.86,31.96,112400.0,21.7162,21.7979,21.6957,21.7638,112400.0
2011-07-25 10:30:00,31.96,32.01,31.88,31.92,214800.0,21.7638,21.7979,21.7094,21.7366,214800.0
2011-07-25 10:40:00,31.93,31.96,31.88,31.89,148100.0,21.7434,21.7638,21.7094,21.7162,148100.0
2011-07-25 10:50:00,31.89,31.98,31.85,31.98,108000.0,21.7162,21.7775,21.6889,21.7775,108000.0
2011-07-25 11:00:00,31.98,32.02,31.92,31.96,89900.0,21.7775,21.8047,21.7366,21.7638,89900.0
2011-07-25 11:10:00,31.96,31.96,31.86,31.93,64400.0,21.7638,21.7638,21.6957,21.7434,64400.0
2011-07-25 11:20:00,31.94,32.06,31.94,32.0,73500.0,21.7502,21.8319,21.7502,21.7911,73500.0
2011-07-25 11:30:00,32.0,32.04,31.99,32.01,45400.0,21.7911,21.8183,21.7843,21.7979,45400.0
2011-07-25 11:40:00,32.0,32.0,31.92,31.93,53100.0,21.7911,21.7911,21.7366,21.7434,53100.0
2011-07-25 11:50:00,31.93,32.02,31.92,32.02,72300.0,21.7434,21.8047,21.7366,21.8047,72300.0
2011-07-25 12:00:00,32.01,32.02,31.96,31.99,28900.0,21.7979,21.8047,21.7638,21.7843,28900.0
2011-07-25 12:10:00,31.99,32.04,31.97,31.99,48600.0,21.7843,21.8183,21.7707,21.7843,48600.0
2011-07-25 12:20:00,31.99,32.02,31.99,32.02,45300.0,21.7843,21.8047,21.7843,21.8047,45300.0
2011-07-25 12:30:00,32.01,32.06,32.01,32.05,62200.0,21.7979,21.8319,21.7979,21.8251,62200.0
2011-07-25 12:40:00,32.04,32.07,32.02,32.04,51500.0,21.8183,21.8387,21.8047,21.8183,51500.0
2011-07-25 12:50:00,32.04,32.04,31.97,31.97,44200.0,21.8183,21.8183,21.7707,21.7707,44200.0
2011-07-25 13:00:00,31.98,32.04,31.97,32.02,64200.0,21.7775,21.8183,21.7707,21.8047,64200.0
2011-07-25 13:10:00,32.01,32.02,31.98,31.99,35900.0,21.7979,21.8047,21.7775,21.7843,35900.0
2011-07-25 13:20:00,31.99,32.02,31.99,32.01,36900.0,21.7843,21.8047,21.7843,21.7979,36900.0
2011-07-25 13:30:00,32.01,32.03,31.98,31.98,27300.0,21.7979,21.8115,21.7775,21.7775,27300.0
2011-07-25 13:40:00,31.98,31.98,31.94,31.96,62600.0,21.7775,21.7775,21.7502,21.7638,62600.0
2011-07-25 13:50:00,31.96,31.97,31.93,31.94,41100.0,21.7638,21.7707,21.7434,21.7502,41100.0
2011-07-25 14:00:00,31.93,31.99,31.93,31.98,59000.0,21.7434,21.7843,21.7434,21.7775,59000.0
2011-07-25 14:10:00,31.98,32.0,31.97,32.0,49700.0,21.7775,21.7911,21.7707,21.7911,49700.0
2011-07-25 14:20:00,32.0,32.03,31.99,32.01,56900.0,21.7911,21.8115,21.7843,21.7979,56900.0
2011-07-25 14:30:00,32.01,32.03,31.92,31.92,69600.0,21.7979,21.8115,21.7366,21.7366,69600.0
2011-07-25 14:40:00,31.92,31.96,31.91,31.92,82800.0,21.7366,21.7638,21.7298,21.7366,82800.0
2011-07-25 14:50:00,31.92,31.97,31.91,31.93,87700.0,21.7366,21.7707,21.7298,21.7434,87700.0
2011-07-25 15:00:00,31.93,31.94,31.87,31.88,56100.0,21.7434,21.7502,21.7026,21.7094,56100.0
2011-07-25 15:10:00,31.87,31.92,31.85,31.9,111100.0,21.7026,21.7366,21.6889,21.723,111100.0
2011-07-25 15:20:00,31.9,31.91,31.84,31.91,84400.0,21.723,21.7298,21.6821,21.7298,84400.0
2011-07-25 15:30:00,31.91,31.93,31.87,31.9,99700.0,21.7298,21.7434,21.7026,21.723,99700.0
2011-07-25 15:40:00,31.9,31.9,31.8,31.8,155400.0,21.723,21.723,21.6549,21.6549,155400.0
2011-07-25 15:50:00,31.8,31.85,31.78,31.85,451700.0,21.6549,21.6889,21.6413,21.6889,451700.0
2011-07-26 09:30:00,31.9,32.05,31.78,31.79,183000.0,21.723,21.8251,21.6413,21.6481,183000.0
2011-07-26 09:40:00,31.8,31.99,31.77,31.99,277600.0,21.6549,21.7843,21.6345,21.7843,277600.0
2011-07-26 09:50:00,31.98,31.99,31.64,31.69,202200.0,21.7775,21.7843,21.5459,21.58,202200.0
2011-07-26 10:00:00,31.69,31.83,31.62,31.64,192900.0,21.58,21.6753,21.5323,21.5459,192900.0
2011-07-26 10:10:00,31.63,31.64,31.57,31.62,193700.0,21.5391,21.5459,21.4983,21.5323,193700.0
2011-07-26 10:20:00,31.62,31.65,31.52,31.59,112300.0,21.5323,21.5527,21.4642,21.5119,112300.0
2011-07-26 10:30:00,31.58,31.65,31.51,31.64,181600.0,21.5051,21.5527,21.4574,21.5459,181600.0
2011-07-26 10:40:00,31.64,31.79,31.64,31.69,116200.0,21.5459,21.6481,21.5459,21.58,116200.0
2011-07-26 10:50:00,31.69,31.69,31.63,31.66,63900.0,21.58,21.58,21.5391,21.5596,63900.0
2011-07-26 11:00:00,31.67,31.77,31.66,31.76,68600.0,21.5664,21.6345,21.5596,21.6276,68600.0
2011-07-26 11:10:00,31.75,31.77,31.7,31.7,64400.0,21.6208,21.6345,21.5868,21.5868,64400.0
2011-07-26 11:20:00,31.7,31.71,31.65,31.65,77200.0,21.5868,21.5936,21.5527,21.5527,77200.0
2011-07-26 11:30:00,31.65,31.69,31.62,31.69,63700.0,21.5527,21.58,21.5323,21.58,63700.0
2011-07-26 11:40:00,31.69,31.75,31.66,31.75,48100.0,21.58,21.6208,21.5596,21.6208,48100.0
2011-07-26 11:50:00,31.74,31.77,31.71,31.71,55100.0,21.614,21.6345,21.5936,21.5936,55100.0
2011-07-26 12:00:00,31.71,31.71,31.7,31.7,11300.0,21.5936,21.5936,21.5868,21.5868,11300.0
2011-07-26 12:10:00,31.7,31.76,31.7,31.74,79100.0,21.5868,21.6276,21.5868,21.614,79100.0
2011-07-26 12:20:00,31.74,31.75,31.7,31.71,42000.0,21.614,21.6208,21.5868,21.5936,42000.0
2011-07-26 12:30:00,31.7,31.72,31.68,31.71,89600.0,21.5868,21.6004,21.5732,21.5936,89600.0
2011-07-26 12:40:00,31.71,31.73,31.68,31.68,52700.0,21.5936,21.6072,21.5732,21.5732,52700.0
2011-07-26 12:50:00,31.68,31.73,31.68,31.73,29000.0,21.5732,21.6072,21.5732,21.6072,29000.0
2011-07-26 13:00:00,31.74,31.75,31.69,31.7,51000.0,21.614,21.6208,21.58,21.5868,51000.0
2011-07-26 13:10:00,31.7,31.71,31.66,31.69,33400.0,21.5868,21.5936,21.5596,21.58,33400.0
2011-07-26 13:20:00,31.69,31.7,31.66,31.68,34800.0,21.58,21.5868,21.5596,21.5732,34800.0
2011-07-26 13:30:00,31.69,31.7,31.64,31.65,68500.0,21.58,21.5868,21.5459,21.5527,68500.0
2011-07-26 13:40:00,31.66,31.68,31.64,31.68,38800.0,21.5596,21.5732,21.5459,21.5732,38800.0
2011-07-26 13:50:00,31.67,31.76,31.67,31.75,65600.0,21.5664,21.6276,21.5664,21.6208,65600.0
2011-07-26 14:00:00,31.75,31.79,31.72,31.75,83200.0,21.6208,21.6481,21.6004,21.6208,83200.0
2011-07-26 14:10:00,31.74,31.86,31.74,31.84,135600.0,21.614,21.6957,21.614,21.6821,135600.0
2011-07-26 14:20:00,31.84,31.84,31.81,31.83,46700.0,21.6821,21.6821,21.6617,21.6753,46700.0
2011-07-26 14:30:00,31.83,31.86,31.83,31.84,111600.0,21.6753,21.6957,21.6753,21.6821,111600.0
2011-07-26 14:40:00,31.83,31.84,31.79,31.81,55700.0,21.6753,21.6821,21.6481,21.6617,55700.0
2011-07-26 14:50:00,31.81,31.81,31.74,31.74,89200.0,21.6617,21.6617,21.614,21.614,89200.0
2011-07-26 15:00:00,31.74,31.75,31.72,31.72,102100.0,21.614,21.6208,21.6004,21.6004,102100.0
2011-07-26 15:10:00,31.73,31.74,31.65,31.68,113900.0,21.6072,21.614,21.5527,21.5732,113900.0
2011-07-26 15:20:00,31.68,31.7,31.64,31.66,92800.0,21.5732,21.5868,21.5459,21.5596,92800.0
2011-07-26 15:30:00,31.66,31.68,31.6,31.65,211800.0,21.5596,21.5732,21.5187,21.5527,211800.0
2011-07-26 15:40:00,31.65,31.67,31.59,31.6,158200.0,21.5527,21.5664,21.5119,21.5187,158200.0
2011-07-26 15:50:00,31.59,31.62,31.54,31.61,280900.0,21.5119,21.5323,21.4778,21.5255,280900.0
2011-07-27 09:30:00,31.47,31.59,31.41,31.52,207700.0,21.4302,21.5119,21.3893,21.4642,207700.0
2011-07-27 09:40:00,31.52,31.57,31.42,31.45,150000.0,21.4642,21.4983,21.3961,21.4165,150000.0
2011-07-27 09:50:00,31.45,31.54,31.45,31.48,110700.0,21.4165,21.4778,21.4165,21.437,110700.0
2011-07-27 10:00:00,31.48,31.5,31.26,31.26,202100.0,21.437,21.4506,21.2872,21.2872,202100.0
2011-07-27 10:10:00,31.27,31.44,31.25,31.31,139800.0,21.294,21.4097,21.2804,21.3212,139800.0
2011-07-27 10:20:00,31.31,31.32,31.23,31.28,193000.0,21.3212,21.328,21.2667,21.3008,193000.0
2011-07-27 10:30:00,31.27,31.31,31.17,31.21,354200.0,21.294,21.3212,21.2259,21.2531,354200.0
2011-07-27 10:40:00,31.21,31.32,31.18,31.3,136000.0,21.2531,21.328,21.2327,21.3144,136000.0
2011-07-27 10:50:00,31.31,31.37,31.25,31.3,112500.0,21.3212,21.3621,21.2804,21.3144,112500.0
2011-07-27 11:00:00,31.29,31.31,31.25,31.29,59100.0,21.3076,21.3212,21.2804,21.3076,59100.0
2011-07-27 11:10:00,31.3,31.37,31.3,31.35,134700.0,21.3144,21.3621,21.3144,21.3484,134700.0
2011-07-27 11:20:00,31.34,31.37,31.27,31.36,103300.0,21.3416,21.3621,21.294,21.3553,103300.0
2011-07-27 11:30:00,31.37,31.37,31.22,31.24,88800.0,21.3621,21.3621,21.2599,21.2735,88800.0
2011-07-27 11:40:00,31.25,31.26,31.21,31.25,44200.0,21.2804,21.2872,21.2531,21.2804,44200.0
2011-07-27 11:50:00,31.25,31.26,31.17,31.17,81300.0,21.2804,21.2872,21.2259,21.2259,81300.0
2011-07-27 12:00:00,31.18,31.23,31.17,31.19,80200.0,21.2327,21.2667,21.2259,21.2395,80200.0
2011-07-27 12:10:00,31.17,31.24,31.17,31.18,73600.0,21.2259,21.2735,21.2259,21.2327,73600.0
2011-07-27 12:20:00,31.18,31.18,31.12,31.16,61200.0,21.2327,21.2327,21.1918,21.2191,61200.0
2011-07-27 12:30:00,31.17,31.21,31.11,31.13,78300.0,21.2259,21.2531,21.185,21.1986,78300.0
2011-07-27 12:40:00,31.14,31.17,31.12,31.12,63600.0,21.2054,21.2259,21.1918,21.1918,63600.0
2011-07-27 12:50:00,31.12,31.14,31.08,31.1,59300.0,21.1918,21.2054,21.1646,21.1782,59300.0
2011-07-27 13:00:00,31.1,31.14,31.07,31.11,79900.0,21.1782,21.2054,21.1578,21.185,79900.0
2011-07-27 13:10:00,31.1,31.13,31.05,31.06,87800.0,21.1782,21.1986,21.1442,21.151,87800.0
2011-07-27 13:20:00,31.06,31.07,31.01,31.07,58500.0,21.151,21.1578,21.1169,21.1578,58500.0
2011-07-27 13:30:00,31.07,31.09,31.05,31.06,37500.0,21.1578,21.1714,21.1442,21.151,37500.0
2011-07-27 13:40:00,31.05,31.13,31.05,31.08,76000.0,21.1442,21.1986,21.1442,21.1646,76000.0
2011-07-27 13:50:00,31.08,31.11,31.08,31.1,43600.0,21.1646,21.185,21.1646,21.1782,43600.0
2011-07-27 14:00:00,31.1,31.12,31.06,31.06,112200.0,21.1782,21.1918,21.151,21.151,112200.0
2011-07-27 14:10:00,31.07,31.09,31.03,31.04,68000.0,21.1578,21.1714,21.1305,21.1373,68000.0
2011-07-27 14:20:00,31.05,31.05,30.97,30.98,97500.0,21.1442,21.1442,21.0897,21.0965,97500.0
2011-07-27 14:30:00,30.99,31.03,30.9,31.02,174400.0,21.1033,21.1305,21.042,21.1237,174400.0
2011-07-27 14:40:00,31.03,31.03,30.97,30.98,92500.0,21.1305,21.1305,21.0897,21.0965,92500.0
2011-07-27 14:50:00,30.99,30.99,30.9,30.95,80200.0,21.1033,21.1033,21.042,21.0761,80200.0
2011-07-27 15:00:00,30.95,30.99,30.89,30.9,109700.0,21.0761,21.1033,21.0352,21.042,109700.0
2011-07-27 15:10:00,30.9,30.94,30.86,30.86,98600.0,21.042,21.0693,21.0148,21.0148,98600.0
2011-07-27 15:20:00,30.87,30.98,30.83,30.98,146700.0,21.0216,21.0965,20.9943,21.0965,146700.0
2011-07-27 15:30:00,30.98,31.11,30.97,31.11,252700.0,21.0965,21.185,21.0897,21.185,252700.0
2011-07-27 15:40:00,31.1,31.11,30.96,30.97,362700.0,21.1782,21.185,21.0829,21.0897,362700.0
2011-07-27 15:50:00,30.96,31.07,30.93,31.01,572100.0,21.0829,21.1578,21.0624,21.1169,572100.0
2011-07-28 09:30:00,31.05,31.17,30.81,30.81,196300.0,21.1442,21.2259,20.9807,20.9807,196300.0
2011-07-28 09:40:00,30.81,30.84,30.67,30.7,276800.0,20.9807,21.0012,20.8854,20.9058,276800.0
2011-07-28 09:50:00,30.7,30.84,30.62,30.7,273500.0,20.9058,21.0012,20.8513,20.9058,273500.0
2011-07-28 10:00:00,30.71,30.94,30.69,30.92,146700.0,20.9126,21.0693,20.899,21.0556,146700.0
2011-07-28 10:10:00,30.91,31.01,30.84,30.98,142300.0,21.0488,21.1169,21.0012,21.0965,142300.0
2011-07-28 10:20:00,30.98,30.99,30.84,30.88,77500.0,21.0965,21.1033,21.0012,21.0284,77500.0
2011-07-28 10:30:00,30.87,30.92,30.83,30.9,81500.0,21.0216,21.0556,20.9943,21.042,81500.0
2011-07-28 10:40:00,30.9,30.95,30.88,30.92,186400.0,21.042,21.0761,21.0284,21.0556,186400.0
2011-07-28 10:50:00,30.92,30.93,30.86,30.9,65000.0,21.0556,21.0624,21.0148,21.042,65000.0
2011-07-28 11:00:00,30.9,31.0,30.83,30.98,114700.0,21.042,21.1101,20.9943,21.0965,114700.0
2011-07-28 11:10:00,30.99,31.07,30.99,31.03,176100.0,21.1033,21.1578,21.1033,21.1305,176100.0
2011-07-28 11:20:00,31.03,31.25,30.99,31.21,215700.0,21.1305,21.2804,21.1033,21.2531,215700.0
2011-07-28 11:30:00,31.21,31.32,31.2,31.32,116900.0,21.2531,21.328,21.2463,21.328,116900.0
2011-07-28 11:40:00,31.32,31.33,31.24,31.27,69200.0,21.328,21.3348,21.2735,21.294,69200.0
2011-07-28 11:50:00,31.27,31.3,31.24,31.29,97200.0,21.294,21.3144,21.2735,21.3076,97200.0
2011-07-28 12:00:00,31.3,31.34,31.29,31.31,86700.0,21.3144,21.3416,21.3076,21.3212,86700.0
2011-07-28 12:10:00,31.31,31.36,31.3,31.33,124900.0,21.3212,21.3553,21.3144,21.3348,124900.0
2011-07-28 12:20:00,31.33,31.35,31.25,31.29,201800.0,21.3348,21.3484,21.2804,21.3076,201800.0
2011-07-28 12:30:00,31.29,31.31,31.24,31.28,68300.0,21.3076,21.3212,21.2735,21.3008,68300.0
2011-07-28 12:40:00,31.27,31.31,31.27,31.27,57300.0,21.294,21.3212,21.294,21.294,57300.0
2011-07-28 12:50:00,31.28,31.28,31.2,31.25,75400.0,21.3008,21.3008,21.2463,21.2804,75400.0
2011-07-28 13:00:00,31.24,31.25,31.18,31.18,50400.0,21.2735,21.2804,21.2327,21.2327,50400.0
2011-07-28 13:10:00,31.18,31.22,31.17,31.17,75600.0,21.2327,21.2599,21.2259,21.2259,75600.0
2011-07-28 13:20:00,31.18,31.24,31.14,31.24,61600.0,21.2327,21.2735,21.2054,21.2735,61600.0
2011-07-28 13:30:00,31.23,31.3,31.23,31.27,107600.0,21.2667,21.3144,21.2667,21.294,107600.0
2011-07-28 13:40:00,31.27,31.32,31.26,31.27,74400.0,21.294,21.328,21.2872,21.294,74400.0
2011-07-28 13:50:00,31.28,31.29,31.25,31.26,76100.0,21.3008,21.3076,21.2804,21.2872,76100.0
2011-07-28 14:00:00,31.26,31.28,31.18,31.18,68600.0,21.2872,21.3008,21.2327,21.2327,68600.0
2011-07-28 14:10:00,31.19,31.21,31.15,31.19,66600.0,21.2395,21.2531,21.2123,21.2395,66600.0
2011-07-28 14:20:00,31.19,31.2,31.12,31.14,76900.0,21.2395,21.2463,21.1918,21.2054,76900.0
2011-07-28 14:30:00,31.14,31.15,31.08,31.1,72400.0,21.2054,21.2123,21.1646,21.1782,72400.0
2011-07-28 14:40:00,31.1,31.13,31.06,31.08,133300.0,21.1782,21.1986,21.151,21.1646,133300.0
2011-07-28 14:50:00,31.09,31.11,31.03,31.06,129900.0,21.1714,21.185,21.1305,21.151,129900.0
2011-07-28 15:00:00,31.07,31.07,30.98,30.99,105800.0,21.1578,21.1578,21.0965,21.1033,105800.0
2011-07-28 15:10:00,30.99,30.99,30.92,30.96,81700.0,21.1033,21.1033,21.0556,21.0829,81700.0
2011-07-28 15:20:00,30.96,30.96,30.88,30.88,125900.0,21.0829,21.0829,21.0284,21.0284,125900.0
2011-07-28 15:30:00,30.89,30.9,30.84,30.88,141700.0,21.0352,21.042,21.0012,21.0284,141700.0
2011-07-28 15:40:00,30.88,30.89,30.76,30.79,337400.0,21.0284,21.0352,20.9467,20.9671,337400.0
2011-07-28 15:50:00,30.79,30.85,30.79,30.81,581100.0,20.9671,21.008,20.9671,20.9807,581100.0
2011-07-29 09:30:00,30.51,30.63,30.42,30.54,349500.0,20.7764,20.8582,20.7151,20.7969,349500.0
2011-07-29 09:40:00,30.54,30.6,30.37,30.54,115700.0,20.7969,20.8377,20.6811,20.7969,115700.0
2011-07-29 09:50:00,30.55,30.58,30.46,30.47,125700.0,20.8037,20.8241,20.7424,20.7492,125700.0
2011-07-29 10:00:00,30.46,30.58,30.45,30.58,229800.0,20.7424,20.8241,20.7356,20.8241,229800.0
2011-07-29 10:10:00,30.58,30.78,30.55,30.75,221200.0,20.8241,20.9603,20.8037,20.9399,221200.0
2011-07-29 10:20:00,30.75,30.84,30.69,30.84,154300.0,20.9399,21.0012,20.899,21.0012,154300.0
2011-07-29 10:30:00,30.84,30.89,30.77,30.82,127700.0,21.0012,21.0352,20.9535,20.9875,127700.0
2011-07-29 10:40:00,30.83,30.85,30.67,30.83,109700.0,20.9943,21.008,20.8854,20.9943,109700.0
2011-07-29 10:50:00,30.84,31.03,30.84,30.95,128500.0,21.0012,21.1305,21.0012,21.0761,128500.0
2011-07-29 11:00:00,30.94,31.11,30.91,31.1,161300.0,21.0693,21.185,21.0488,21.1782,161300.0
2011-07-29 11:10:00,31.1,31.15,31.01,31.13,109000.0,21.1782,21.2123,21.1169,21.1986,109000.0
2011-07-29 11:20:00,31.13,31.13,30.97,30.98,154900.0,21.1986,21.1986,21.0897,21.0965,154900.0
2011-07-29 11:30:00,30.99,31.0,30.91,30.93,92300.0,21.1033,21.1101,21.0488,21.0624,92300.0
2011-07-29 11:40:00,30.93,30.96,30.84,30.85,88000.0,21.0624,21.0829,21.0012,21.008,88000.0
2011-07-29 11:50:00,30.85,30.91,30.85,30.85,52000.0,21.008,21.0488,21.008,21.008,52000.0
2011-07-29 12:00:00,30.86,30.92,30.83,30.89,67600.0,21.0148,21.0556,20.9943,21.0352,67600.0
2011-07-29 12:10:00,30.88,30.9,30.8,30.89,72700.0,21.0284,21.042,20.9739,21.0352,72700.0
2011-07-29 12:20:00,30.88,30.92,30.84,30.85,35400.0,21.0284,21.0556,21.0012,21.008,35400.0
2011-07-29 12:30:00,30.86,30.95,30.83,30.92,92000.0,21.0148,21.0761,20.9943,21.0556,92000.0
2011-07-29 12:40:00,30.92,30.94,30.78,30.78,70600.0,21.0556,21.0693,20.9603,20.9603,70600.0
2011-07-29 12:50:00,30.78,30.79,30.72,30.72,88500.0,20.9603,20.9671,20.9194,20.9194,88500.0
2011-07-29 13:00:00,30.73,30.78,30.7,30.78,85200.0,20.9262,20.9603,20.9058,20.9603,85200.0
2011-07-29 13:10:00,30.78,30.8,30.69,30.69,49700.0,20.9603,20.9739,20.899,20.899,49700.0
2011-07-29 13:20:00,30.7,30.78,30.69,30.74,43800.0,20.9058,20.9603,20.899,20.9331,43800.0
2011-07-29 13:30:00,30.75,30.75,30.66,30.72,90800.0,20.9399,20.9399,20.8786,20.9194,90800.0
2011-07-29 13:40:00,30.72,30.76,30.67,30.75,74400.0,20.9194,20.9467,20.8854,20.9399,74400.0
2011-07-29 13:50:00,30.75,30.78,30.73,30.75,76000.0,20.9399,20.9603,20.9262,20.9399,76000.0
2011-07-29 14:00:00,30.75,30.77,30.69,30.71,154400.0,20.9399,20.9535,20.899,20.9126,154400.0
2011-07-29 14:10:00,30.71,30.71,30.64,30.67,68500.0,20.9126,20.9126,20.865,20.8854,68500.0
2011-07-29 14:20:00,30.67,30.71,30.64,30.7,44300.0,20.8854,20.9126,20.865,20.9058,44300.0
2011-07-29 14:30:00,30.71,30.75,30.67,30.75,94500.0,20.9126,20.9399,20.8854,20.9399,94500.0
2011-07-29 14:40:00,30.74,30.75,30.65,30.65,83000.0,20.9331,20.9399,20.8718,20.8718,83000.0
2011-07-29 14:50:00,30.66,30.7,30.62,30.62,173900.0,20.8786,20.9058,20.8513,20.8513,173900.0
2011-07-29 15:00:00,30.62,30.66,30.59,30.61,114700.0,20.8513,20.8786,20.8309,20.8445,114700.0
2011-07-29 15:10:00,30.61,30.65,30.58,30.6,158700.0,20.8445,20.8718,20.8241,20.8377,158700.0
2011-07-29 15:20:00,30.61,30.61,30.56,30.6,116500.0,20.8445,20.8445,20.8105,20.8377,116500.0
2011-07-29 15:30:00,30.59,30.6,30.51,30.57,245400.0,20.8309,20.8377,20.7764,20.8173,245400.0
2011-07-29 15:40:00,30.56,30.6,30.39,30.39,556600.0,20.8105,20.8377,20.6947,20.6947,556600.0
2011-07-29 15:50:00,30.4,30.48,30.37,30.38,999900.0,20.7015,20.756,20.6811,20.6879,999900.0
2011-08-01 09:30:00,30.91,30.95,30.63,30.8,299200.0,21.0488,21.0761,20.8582,20.9739,299200.0
2011-08-01 09:40:00,30.81,30.81,30.51,30.54,134900.0,20.9807,20.9807,20.7764,20.7969,134900.0
2011-08-01 09:50:00,30.54,30.59,30.49,30.49,193500.0,20.7969,20.8309,20.7628,20.7628,193500.0
2011-08-01 10:00:00,30.49,30.49,30.16,30.37,262500.0,20.7628,20.7628,20.5381,20.6811,262500.0
2011-08-01 10:10:00,30.36,30.5,30.31,30.49,180000.0,20.6743,20.7696,20.6402,20.7628,180000.0
2011-08-01 10:20:00,30.49,30.51,30.36,30.38,169400.0,20.7628,20.7764,20.6743,20.6879,169400.0
2011-08-01 10:30:00,30.38,30.45,30.32,30.42,129400.0,20.6879,20.7356,20.647,20.7151,129400.0
2011-08-01 10:40:00,30.44,30.5,30.38,30.48,229200.0,20.7288,20.7696,20.6879,20.756,229200.0
2011-08-01 10:50:00,30.48,30.5,30.33,30.35,72300.0,20.756,20.7696,20.6539,20.6675,72300.0
2011-08-01 11:00:00,30.34,30.34,30.22,30.32,121900.0,20.6607,20.6607,20.579,20.647,121900.0
2011-08-01 11:10:00,30.31,30.37,30.3,30.32,176700.0,20.6402,20.6811,20.6334,20.647,176700.0
2011-08-01 11:20:00,30.32,30.42,30.31,30.42,92300.0,20.647,20.7151,20.6402,20.7151,92300.0
2011-08-01 11:30:00,30.41,30.42,30.12,30.17,217200.0,20.7083,20.7151,20.5109,20.5449,217200.0
2011-08-01 11:40:00,30.19,30.27,30.16,30.27,99400.0,20.5585,20.613,20.5381,20.613,99400.0
2011-08-01 11:50:00,30.28,30.33,30.22,30.22,117700.0,20.6198,20.6539,20.579,20.579,117700.0
2011-08-01 12:00:00,30.22,30.32,30.18,30.24,134400.0,20.579,20.647,20.5517,20.5926,134400.0
2011-08-01 12:10:00,30.24,30.33,30.23,30.3,145100.0,20.5926,20.6539,20.5858,20.6334,145100.0
2011-08-01 12:20:00,30.3,30.4,30.25,30.38,76100.0,20.6334,20.7015,20.5994,20.6879,76100.0
2011-08-01 12:30:00,30.39,30.39,30.3,30.3,90800.0,20.6947,20.6947,20.6334,20.6334,90800.0
2011-08-01 12:40:00,30.3,30.33,30.26,30.33,50500.0,20.6334,20.6539,20.6062,20.6539,50500.0
2011-08-01 12:50:00,30.33,30.38,30.27,30.33,64700.0,20.6539,20.6879,20.613,20.6539,64700.0
2011-08-01 13:00:00,30.32,30.35,30.23,30.3,102200.0,20.647,20.6675,20.5858,20.6334,102200.0
2011-08-01 13:10:00,30.3,30.3,30.22,30.26,69600.0,20.6334,20.6334,20.579,20.6062,69600.0
2011-08-01 13:20:00,30.26,30.32,30.25,30.27,83500.0,20.6062,20.647,20.5994,20.613,83500.0
2011-08-01 13:30:00,30.27,30.34,30.26,30.26,90200.0,20.613,20.6607,20.6062,20.6062,90200.0
2011-08-01 13:40:00,30.26,30.27,30.2,30.22,85800.0,20.6062,20.613,20.5653,20.579,85800.0
2011-08-01 13:50:00,30.21,30.23,30.17,30.21,52800.0,20.5721,20.5858,20.5449,20.5721,52800.0
2011-08-01 14:00:00,30.21,30.21,30.14,30.15,156400.0,20.5721,20.5721,20.5245,20.5313,156400.0
2011-08-01 14:10:00,30.15,30.17,30.1,30.17,127300.0,20.5313,20.5449,20.4972,20.5449,127300.0
2011-08-01 14:20:00,30.17,30.2,30.11,30.2,162100.0,20.5449,20.5653,20.504,20.5653,162100.0
2011-08-01 14:30:00,30.2,30.3,30.16,30.29,78300.0,20.5653,20.6334,20.5381,20.6266,78300.0
2011-08-01 14:40:00,30.29,30.35,30.28,30.31,79800.0,20.6266,20.6675,20.6198,20.6402,79800.0
2011-08-01 14:50:00,30.3,30.41,30.27,30.4,104800.0,20.6334,20.7083,20.613,20.7015,104800.0
2011-08-01 15:00:00,30.4,30.48,30.38,30.45,122200.0,20.7015,20.756,20.6879,20.7356,122200.0
2011-08-01 15:10:00,30.45,30.52,30.38,30.39,205700.0,20.7356,20.7832,20.6879,20.6947,205700.0
2011-08-01 15:20:00,30.4,30.52,30.4,30.51,134800.0,20.7015,20.7832,20.7015,20.7764,134800.0
2011-08-01 15:30:00,30.51,30.52,30.33,30.5,233000.0,20.7764,20.7832,20.6539,20.7696,233000.0
2011-08-01 15:40:00,30.5,30.59,30.44,30.51,292100.0,20.7696,20.8309,20.7288,20.7764,292100.0
2011-08-01 15:50:00,30.52,30.55,30.45,30.5,533200.0,20.7832,20.8037,20.7356,20.7696,533200.0
2011-08-02 09:30:00,29.3,29.54,29.0,29.15,1221000.0,19.9525,20.1159,19.7482,19.8503,1221000.0
2011-08-02 09:40:00,29.16,29.23,28.92,29.04,757100.0,19.8571,19.9048,19.6937,19.7754,757100.0
2011-08-02 09:50:00,29.08,29.46,29.03,29.38,569300.0,19.8026,20.0614,19.7686,20.0069,569300.0
2011-08-02 10:00:00,29.38,29.38,29.13,29.16,393500.0,20.0069,20.0069,19.8367,19.8571,393500.0
2011-08-02 10:10:00,29.15,29.29,29.15,29.27,395900.0,19.8503,19.9456,19.8503,19.932,395900.0
2011-08-02 10:20:00,29.27,29.27,29.15,29.18,416100.0,19.932,19.932,19.8503,19.8707,416100.0
2011-08-02 10:30:00,29.18,29.3,29.13,29.16,305100.0,19.8707,19.9525,19.8367,19.8571,305100.0
2011-08-02 10:40:00,29.15,29.26,29.14,29.2,267500.0,19.8503,19.9252,19.8435,19.8844,267500.0
2011-08-02 10:50:00,29.21,29.22,29.18,29.2,237500.0,19.8912,19.898,19.8707,19.8844,237500.0
2011-08-02 11:00:00,29.2,29.35,29.2,29.33,374700.0,19.8844,19.9865,19.8844,19.9729,374700.0
2011-08-02 11:10:00,29.32,29.43,29.29,29.38,448200.0,19.9661,20.041,19.9456,20.0069,448200.0
2011-08-02 11:20:00,29.38,29.38,29.25,29.32,257100.0,20.0069,20.0069,19.9184,19.9661,257100.0
2011-08-02 11:30:00,29.32,29.38,29.29,29.34,188500.0,19.9661,20.0069,19.9456,19.9797,188500.0
2011-08-02 11:40:00,29.33,29.37,29.25,29.27,204200.0,19.9729,20.0001,19.9184,19.932,204200.0
2011-08-02 11:50:00,29.27,29.3,29.23,29.28,159100.0,19.932,19.9525,19.9048,19.9388,159100.0
2011-08-02 12:00:00,29.28,29.35,29.24,29.26,144700.0,19.9388,19.9865,19.9116,19.9252,144700.0
2011-08-02 12:10:00,29.27,29.42,29.21,29.33,280800.0,19.932,20.0342,19.8912,19.9729,280800.0
2011-08-02 12:20:00,29.33,29.43,29.31,29.34,184200.0,19.9729,20.041,19.9593,19.9797,184200.0
2011-08-02 12:30:00,29.34,29.42,29.27,29.36,172600.0,19.9797,20.0342,19.932,19.9933,172600.0
2011-08-02 12:40:00,29.36,29.43,29.26,29.3,146800.0,19.9933,20.041,19.9252,19.9525,146800.0
2011-08-02 12:50:00,29.31,29.31,29.2,29.29,153600.0,19.9593,19.9593,19.8844,19.9456,153600.0
2011-08-02 13:00:00,29.3,29.43,29.29,29.42,185400.0,19.9525,20.041,19.9456,20.0342,185400.0
2011-08-02 13:10:00,29.43,29.43,29.28,29.38,139500.0,20.041,20.041,19.9388,20.0069,139500.0
2011-08-02 13:20:00,29.39,29.4,29.31,29.39,139000.0,20.0137,20.0206,19.9593,20.0137,139000.0
2011-08-02 13:30:00,29.38,29.42,29.24,29.31,170100.0,20.0069,20.0342,19.9116,19.9593,170100.0
2011-08-02 13:40:00,29.31,29.35,29.21,29.25,133300.0,19.9593,19.9865,19.8912,19.9184,133300.0
2011-08-02 13:50:00,29.26,29.26,29.2,29.24,184700.0,19.9252,19.9252,19.8844,19.9116,184700.0
2011-08-02 14:00:00,29.24,29.34,29.21,29.21,177800.0,19.9116,19.9797,19.8912,19.8912,177800.0
2011-08-02 14:10:00,29.21,29.3,29.2,29.28,124700.0,19.8912,19.9525,19.8844,19.9388,124700.0
2011-08-02 14:20:00,29.27,29.3,29.14,29.15,244900.0,19.932,19.9525,19.8435,19.8503,244900.0
2011-08-02 14:30:00,29.16,29.18,29.09,29.11,212000.0,19.8571,19.8707,19.8095,19.8231,212000.0
2011-08-02 14:40:00,29.1,29.13,29.04,29.08,222900.0,19.8163,19.8367,19.7754,19.8026,222900.0
2011-08-02 14:50:00,29.08,29.2,29.05,29.12,266700.0,19.8026,19.8844,19.7822,19.8299,266700.0
2011-08-02 15:00:00,29.12,29.14,29.05,29.06,258600.0,19.8299,19.8435,19.7822,19.789,258600.0
2011-08-02 15:10:00,29.07,29.07,28.95,28.96,273900.0,19.7958,19.7958,19.7141,19.7209,273900.0
2011-08-02 15:20:00,28.95,28.96,28.75,28.75,524000.0,19.7141,19.7209,19.5779,19.5779,524000.0
2011-08-02 15:30:00,28.76,28.77,28.65,28.73,730400.0,19.5847,19.5915,19.5098,19.5643,730400.0
2011-08-02 15:40:00,28.73,28.74,28.61,28.67,859700.0,19.5643,19.5711,19.4826,19.5234,859700.0
2011-08-02 15:50:00,28.67,28.68,28.6,28.61,1263500.0,19.5234,19.5303,19.4758,19.4826,1263500.0
2011-08-03 09:30:00,28.59,28.95,28.59,28.81,727800.0,19.469,19.7141,19.469,19.6188,727800.0
2011-08-03 09:40:00,28.82,29.05,28.76,28.9,339000.0,19.6256,19.7822,19.5847,19.6801,339000.0
2011-08-03 09:50:00,28.9,29.2,28.89,29.19,366800.0,19.6801,19.8844,19.6733,19.8776,366800.0
2011-08-03 10:00:00,29.19,29.21,28.99,29.0,470000.0,19.8776,19.8912,19.7414,19.7482,470000.0
2011-08-03 10:10:00,29.01,29.05,28.93,29.0,302300.0,19.755,19.7822,19.7005,19.7482,302300.0
2011-08-03 10:20:00,28.99,29.03,28.8,29.0,390000.0,19.7414,19.7686,19.612,19.7482,390000.0
2011-08-03 10:30:00,29.0,29.05,28.74,28.83,481200.0,19.7482,19.7822,19.5711,19.6324,481200.0
2011-08-03 10:40:00,28.84,28.93,28.75,28.92,335500.0,19.6392,19.7005,19.5779,19.6937,335500.0
2011-08-03 10:50:00,28.93,29.07,28.87,29.07,250700.0,19.7005,19.7958,19.6596,19.7958,250700.0
2011-08-03 11:00:00,29.07,29.2,29.04,29.13,250100.0,19.7958,19.8844,19.7754,19.8367,250100.0
2011-08-03 11:10:00,29.13,29.29,29.09,29.22,346900.0,19.8367,19.9456,19.8095,19.898,346900.0
2011-08-03 11:20:00,29.22,29.25,29.07,29.08,243800.0,19.898,19.9184,19.7958,19.8026,243800.0
2011-08-03 11:30:00,29.08,29.21,29.02,29.14,185600.0,19.8026,19.8912,19.7618,19.8435,185600.0
2011-08-03 11:40:00,29.13,29.21,29.06,29.2,179000.0,19.8367,19.8912,19.789,19.8844,179000.0
2011-08-03 11:50:00,29.2,29.34,29.18,29.32,202700.0,19.8844,19.9797,19.8707,19.9661,202700.0
2011-08-03 12:00:00,29.32,29.33,29.21,29.32,427700.0,19.9661,19.9729,19.8912,19.9661,427700.0
2011-08-03 12:10:00,29.31,29.33,29.23,29.3,212900.0,19.9593,19.9729,19.9048,19.9525,212900.0
2011-08-03 12:20:00,29.3,29.32,29.25,29.29,159700.0,19.9525,19.9661,19.9184,19.9456,159700.0
2011-08-03 12:30:00,29.28,29.33,29.24,29.3,194100.0,19.9388,19.9729,19.9116,19.9525,194100.0
2011-08-03 12:40:00,29.3,29.35,29.29,29.34,86400.0,19.9525,19.9865,19.9456,19.9797,86400.0
2011-08-03 12:50:00,29.34,29.38,29.28,29.36,127800.0,19.9797,20.0069,19.9388,19.9933,127800.0
2011-08-03 13:00:00,29.36,29.36,29.23,29.32,127300.0,19.9933,19.9933,19.9048,19.9661,127300.0
2011-08-03 13:10:00,29.31,29.38,29.27,29.33,134300.0,19.9593,20.0069,19.932,19.9729,134300.0
2011-08-03 13:20:00,29.33,29.41,29.3,29.41,122300.0,19.9729,20.0274,19.9525,20.0274,122300.0
2011-08-03 13:30:00,29.4,29.58,29.38,29.56,279800.0,20.0206,20.1431,20.0069,20.1295,279800.0
2011-08-03 13:40:00,29.57,29.68,29.57,29.6,289600.0,20.1363,20.2112,20.1363,20.1568,289600.0
2011-08-03 13:50:00,29.61,29.64,29.55,29.6,181000.0,20.1636,20.184,20.1227,20.1568,181000.0
2011-08-03 14:00:00,29.59,29.71,29.59,29.62,194800.0,20.1499,20.2317,20.1499,20.1704,194800.0
2011-08-03 14:10:00,29.61,29.75,29.61,29.64,189100.0,20.1636,20.2589,20.1636,20.184,189100.0
2011-08-03 14:20:00,29.64,29.71,29.58,29.62,210700.0,20.184,20.2317,20.1431,20.1704,210700.0
2011-08-03 14:30:00,29.63,29.68,29.55,29.59,207400.0,20.1772,20.2112,20.1227,20.1499,207400.0
2011-08-03 14:40:00,29.59,29.62,29.5,29.57,255100.0,20.1499,20.1704,20.0887,20.1363,255100.0
2011-08-03 14:50:00,29.56,29.59,29.51,29.55,170000.0,20.1295,20.1499,20.0955,20.1227,170000.0
2011-08-03 15:00:00,29.56,29.61,29.49,29.49,186900.0,20.1295,20.1636,20.0818,20.0818,186900.0
2011-08-03 15:10:00,29.5,29.67,29.49,29.66,242100.0,20.0887,20.2044,20.0818,20.1976,242100.0
2011-08-03 15:20:00,29.66,29.77,29.63,29.68,259100.0,20.1976,20.2725,20.1772,20.2112,259100.0
2011-08-03 15:30:00,29.68,29.7,29.55,29.59,446000.0,20.2112,20.2248,20.1227,20.1499,446000.0
2011-08-03 15:40:00,29.58,29.59,29.46,29.47,693600.0,20.1431,20.1499,20.0614,20.0682,693600.0
2011-08-03 15:50:00,29.46,29.66,29.46,29.63,1224300.0,20.0614,20.1976,20.0614,20.1772,1224300.0
2011-08-04 09:30:00,29.27,29.4,29.05,29.06,258900.0,19.932,20.0206,19.7822,19.789,258900.0
2011-08-04 09:40:00,29.06,29.1,28.81,28.83,212500.0,19.789,19.8163,19.6188,19.6324,212500.0
2011-08-04 09:50:00,28.82,28.96,28.73,28.93,406500.0,19.6256,19.7209,19.5643,19.7005,406500.0
2011-08-04 10:00:00,28.92,28.95,28.79,28.87,252900.0,19.6937,19.7141,19.6052,19.6596,252900.0
2011-08-04 10:10:00,28.87,28.9,28.77,28.77,273700.0,19.6596,19.6801,19.5915,19.5915,273700.0
2011-08-04 10:20:00,28.76,28.86,28.74,28.79,265600.0,19.5847,19.6528,19.5711,19.6052,265600.0
2011-08-04 10:30:00,28.79,28.89,28.75,28.79,209800.0,19.6052,19.6733,19.5779,19.6052,209800.0
2011-08-04 10:40:00,28.79,28.8,28.6,28.79,269100.0,19.6052,19.612,19.4758,19.6052,269100.0
2011-08-04 10:50:00,28.79,28.8,28.65,28.74,200900.0,19.6052,19.612,19.5098,19.5711,200900.0
2011-08-04 11:00:00,28.74,28.92,28.61,28.9,319200.0,19.5711,19.6937,19.4826,19.6801,319200.0
2011-08-04 11:10:00,28.9,28.95,28.8,28.88,214000.0,19.6801,19.7141,19.612,19.6665,214000.0
2011-08-04 11:20:00,28.88,28.91,28.7,28.72,238800.0,19.6665,19.6869,19.5439,19.5575,238800.0
2011-08-04 11:30:00,28.71,28.82,28.7,28.74,159800.0,19.5507,19.6256,19.5439,19.5711,159800.0
2011-08-04 11:40:00,28.74,28.74,28.24,28.31,705100.0,19.5711,19.5711,19.2306,19.2783,705100.0
2011-08-04 11:50:00,28.32,28.4,28.26,28.38,347300.0,19.2851,19.3396,19.2442,19.326,347300.0
2011-08-04 12:00:00,28.38,28.44,28.34,28.37,191800.0,19.326,19.3668,19.2987,19.3192,191800.0
2011-08-04 12:10:00,28.37,28.47,28.35,28.46,203500.0,19.3192,19.3873,19.3055,19.3804,203500.0
2011-08-04 12:20:00,28.45,28.53,28.36,28.5,219400.0,19.3736,19.4281,19.3123,19.4077,219400.0
2011-08-04 12:30:00,28.5,28.6,28.5,28.56,198500.0,19.4077,19.4758,19.4077,19.4485,198500.0
2011-08-04 12:40:00,28.56,28.62,28.51,28.59,190300.0,19.4485,19.4894,19.4145,19.469,190300.0
2011-08-04 12:50:00,28.58,28.58,28.41,28.42,188100.0,19.4622,19.4622,19.3464,19.3532,188100.0
2011-08-04 13:00:00,28.42,28.52,28.42,28.46,81100.0,19.3532,19.4213,19.3532,19.3804,81100.0
2011-08-04 13:10:00,28.46,28.5,28.37,28.49,124500.0,19.3804,19.4077,19.3192,19.4009,124500.0
2011-08-04 13:20:00,28.49,28.62,28.49,28.62,145700.0,19.4009,19.4894,19.4009,19.4894,145700.0
2011-08-04 13:30:00,28.61,28.61,28.54,28.59,132600.0,19.4826,19.4826,19.4349,19.469,132600.0
2011-08-04 13:40:00,28.58,28.61,28.45,28.51,126200.0,19.4622,19.4826,19.3736,19.4145,126200.0
2011-08-04 13:50:00,28.5,28.58,28.46,28.5,190000.0,19.4077,19.4622,19.3804,19.4077,190000.0
2011-08-04 14:00:00,28.52,28.53,28.33,28.36,229600.0,19.4213,19.4281,19.2919,19.3123,229600.0
2011-08-04 14:10:00,28.36,28.41,28.26,28.26,190500.0,19.3123,19.3464,19.2442,19.2442,190500.0
2011-08-04 14:20:00,28.26,28.31,28.17,28.23,265700.0,19.2442,19.2783,19.183,19.2238,265700.0
2011-08-04 14:30:00,28.23,28.39,28.16,28.38,219500.0,19.2238,19.3328,19.1762,19.326,219500.0
2011-08-04 14:40:00,28.39,28.51,28.37,28.46,196800.0,19.3328,19.4145,19.3192,19.3804,196800.0
2011-08-04 14:50:00,28.46,28.5,28.38,28.4,181100.0,19.3804,19.4077,19.326,19.3396,181100.0
2011-08-04 15:00:00,28.4,28.54,28.35,28.46,221800.0,19.3396,19.4349,19.3055,19.3804,221800.0
2011-08-04 15:10:00,28.47,28.53,28.24,28.28,192900.0,19.3873,19.4281,19.2306,19.2579,192900.0
2011-08-04 15:20:00,28.27,28.32,28.16,28.17,453100.0,19.2511,19.2851,19.1762,19.183,453100.0
2011-08-04 15:30:00,28.17,28.32,28.15,28.24,473300.0,19.183,19.2851,19.1693,19.2306,473300.0
2011-08-04 15:40:00,28.25,28.27,28.09,28.19,1173500.0,19.2374,19.2511,19.1285,19.1966,1173500.0
2011-08-04 15:50:00,28.19,28.2,28.05,28.06,1301600.0,19.1966,19.2034,19.1012,19.1081,1301600.0
2011-08-05 09:30:00,28.32,28.75,28.23,28.6,419900.0,19.2851,19.5779,19.2238,19.4758,419900.0
2011-08-05 09:40:00,28.6,28.6,28.34,28.41,211500.0,19.4758,19.4758,19.2987,19.3464,211500.0
2011-08-05 09:50:00,28.41,28.43,27.91,27.96,564900.0,19.3464,19.36,19.0059,19.04,564900.0
2011-08-05 10:00:00,27.96,28.08,27.88,28.08,541400.0,19.04,19.1217,18.9855,19.1217,541400.0
2011-08-05 10:10:00,28.09,28.11,27.93,28.1,263300.0,19.1285,19.1421,19.0195,19.1353,263300.0
2011-08-05 10:20:00,28.11,28.36,28.1,28.23,317400.0,19.1421,19.3123,19.1353,19.2238,317400.0
2011-08-05 10:30:00,28.22,28.23,28.07,28.17,203800.0,19.217,19.2238,19.1149,19.183,203800.0
2011-08-05 10:40:00,28.17,28.21,27.99,28.06,390300.0,19.183,19.2102,19.0604,19.1081,390300.0
2011-08-05 10:50:00,28.07,28.13,28.01,28.12,201600.0,19.1149,19.1557,19.074,19.1489,201600.0
2011-08-05 11:00:00,28.11,28.11,27.91,27.98,214800.0,19.1421,19.1421,19.0059,19.0536,214800.0
2011-08-05 11:10:00,27.98,28.0,27.8,27.86,342300.0,19.0536,19.0672,18.931,18.9719,342300.0
2011-08-05 11:20:00,27.87,28.06,27.76,27.93,393900.0,18.9787,19.1081,18.9038,19.0195,393900.0
2011-08-05 11:30:00,27.93,28.02,27.89,27.91,380400.0,19.0195,19.0808,18.9923,19.0059,380400.0
2011-08-05 11:40:00,27.91,27.97,27.81,27.85,295500.0,19.0059,19.0468,18.9378,18.9651,295500.0
2011-08-05 11:50:00,27.85,27.89,27.65,27.76,483500.0,18.9651,18.9923,18.8289,18.9038,483500.0
2011-08-05 12:00:00,27.75,27.88,27.7,27.88,312800.0,18.897,18.9855,18.8629,18.9855,312800.0
2011-08-05 12:10:00,27.88,28.28,27.85,28.03,650300.0,18.9855,19.2579,18.9651,19.0876,650300.0
2011-08-05 12:20:00,28.03,28.2,27.98,28.11,290400.0,19.0876,19.2034,19.0536,19.1421,290400.0
2011-08-05 12:30:00,28.11,28.39,28.0,28.36,318800.0,19.1421,19.3328,19.0672,19.3123,318800.0
2011-08-05 12:40:00,28.36,28.66,28.28,28.6,369800.0,19.3123,19.5166,19.2579,19.4758,369800.0
2011-08-05 12:50:00,28.59,28.73,28.52,28.68,365400.0,19.469,19.5643,19.4213,19.5303,365400.0
2011-08-05 13:00:00,28.67,28.75,28.48,28.6,292600.0,19.5234,19.5779,19.3941,19.4758,292600.0
2011-08-05 13:10:00,28.61,28.71,28.59,28.71,149600.0,19.4826,19.5507,19.469,19.5507,149600.0
2011-08-05 13:20:00,28.71,28.77,28.68,28.7,150400.0,19.5507,19.5915,19.5303,19.5439,150400.0
2011-08-05 13:30:00,28.7,28.72,28.58,28.64,297300.0,19.5439,19.5575,19.4622,19.503,297300.0
2011-08-05 13:40:00,28.64,28.77,28.58,28.77,252500.0,19.503,19.5915,19.4622,19.5915,252500.0
2011-08-05 13:50:00,28.76,28.9,28.72,28.82,236000.0,19.5847,19.6801,19.5575,19.6256,236000.0
2011-08-05 14:00:00,28.82,28.82,28.66,28.69,220800.0,19.6256,19.6256,19.5166,19.5371,220800.0
2011-08-05 14:10:00,28.68,28.77,28.62,28.74,174400.0,19.5303,19.5915,19.4894,19.5711,174400.0
2011-08-05 14:20:00,28.75,28.82,28.72,28.72,232800.0,19.5779,19.6256,19.5575,19.5575,232800.0
2011-08-05 14:30:00,28.73,28.74,28.61,28.74,152700.0,19.5643,19.5711,19.4826,19.5711,152700.0
2011-08-05 14:40:00,28.74,28.74,28.63,28.63,125000.0,19.5711,19.5711,19.4962,19.4962,125000.0
2011-08-05 14:50:00,28.62,28.62,28.46,28.56,332900.0,19.4894,19.4894,19.3804,19.4485,332900.0
2011-08-05 15:00:00,28.56,28.64,28.23,28.31,289700.0,19.4485,19.503,19.2238,19.2783,289700.0
2011-08-05 15:10:00,28.31,28.5,28.25,28.46,366100.0,19.2783,19.4077,19.2374,19.3804,366100.0
2011-08-05 15:20:00,28.46,28.61,28.44,28.45,211200.0,19.3804,19.4826,19.3668,19.3736,211200.0
2011-08-05 15:30:00,28.45,28.75,28.45,28.73,383100.0,19.3736,19.5779,19.3736,19.5643,383100.0
2011-08-05 15:40:00,28.72,28.77,28.56,28.63,515300.0,19.5575,19.5915,19.4485,19.4962,515300.0
2011-08-05 15:50:00,28.63,28.7,28.54,28.62,710700.0,19.4962,19.5439,19.4349,19.4894,710700.0
2011-08-08 09:30:00,27.67,27.86,27.5,27.61,488800.0,18.8425,18.9719,18.7267,18.8016,488800.0
2011-08-08 09:40:00,27.61,27.73,27.54,27.65,349600.0,18.8016,18.8833,18.7539,18.8289,349600.0
2011-08-08 09:50:00,27.66,27.85,27.62,27.79,373000.0,18.8357,18.9651,18.8084,18.9242,373000.0
2011-08-08 10:00:00,27.8,27.86,27.71,27.79,217200.0,18.931,18.9719,18.8697,18.9242,217200.0
2011-08-08 10:10:00,27.8,27.87,27.51,27.57,239900.0,18.931,18.9787,18.7335,18.7744,239900.0
2011-08-08 10:20:00,27.56,27.57,27.41,27.45,261500.0,18.7676,18.7744,18.6654,18.6927,261500.0
2011-08-08 10:30:00,27.45,27.49,27.25,27.36,404800.0,18.6927,18.7199,18.5565,18.6314,404800.0
2011-08-08 10:40:00,27.35,27.46,27.29,27.43,410400.0,18.6246,18.6995,18.5837,18.679,410400.0
2011-08-08 10:50:00,27.42,27.43,27.25,27.27,305700.0,18.6722,18.679,18.5565,18.5701,305700.0
2011-08-08 11:00:00,27.26,27.39,27.19,27.35,456000.0,18.5633,18.6518,18.5156,18.6246,456000.0
2011-08-08 11:10:00,27.35,27.51,27.3,27.39,421400.0,18.6246,18.7335,18.5905,18.6518,421400.0
2011-08-08 11:20:00,27.39,27.4,27.28,27.32,221700.0,18.6518,18.6586,18.5769,18.6041,221700.0
2011-08-08 11:30:00,27.31,27.33,27.23,27.28,178100.0,18.5973,18.6109,18.5428,18.5769,178100.0
2011-08-08 11:40:00,27.28,27.32,27.16,27.2,271100.0,18.5769,18.6041,18.4952,18.5224,271100.0
2011-08-08 11:50:00,27.2,27.28,27.17,27.21,194500.0,18.5224,18.5769,18.502,18.5292,194500.0
2011-08-08 12:00:00,27.2,27.21,27.05,27.1,181500.0,18.5224,18.5292,18.4203,18.4543,181500.0
2011-08-08 12:10:00,27.09,27.13,27.0,27.01,242700.0,18.4475,18.4748,18.3862,18.393,242700.0
2011-08-08 12:20:00,27.01,27.11,26.96,26.99,146700.0,18.393,18.4611,18.359,18.3794,146700.0
2011-08-08 12:30:00,26.99,27.05,26.98,27.01,145800.0,18.3794,18.4203,18.3726,18.393,145800.0
2011-08-08 12:40:00,27.01,27.12,26.99,27.12,167000.0,18.393,18.4679,18.3794,18.4679,167000.0
2011-08-08 12:50:00,27.11,27.15,27.05,27.06,144600.0,18.4611,18.4884,18.4203,18.4271,144600.0
2011-08-08 13:00:00,27.06,27.15,27.02,27.02,119800.0,18.4271,18.4884,18.3998,18.3998,119800.0
2011-08-08 13:10:00,27.02,27.04,26.9,27.03,158000.0,18.3998,18.4135,18.3181,18.4067,158000.0
2011-08-08 13:20:00,27.03,27.04,26.98,27.02,256600.0,18.4067,18.4135,18.3726,18.3998,256600.0
2011-08-08 13:30:00,27.01,27.05,26.88,26.88,210400.0,18.393,18.4203,18.3045,18.3045,210400.0
2011-08-08 13:40:00,26.89,26.93,26.8,26.84,220700.0,18.3113,18.3386,18.25,18.2773,220700.0
2011-08-08 13:50:00,26.85,26.94,26.72,26.75,242800.0,18.2841,18.3454,18.1956,18.216,242800.0
2011-08-08 14:00:00,26.75,26.86,26.7,26.74,299400.0,18.216,18.2909,18.1819,18.2092,299400.0
2011-08-08 14:10:00,26.74,26.81,26.53,26.62,302100.0,18.2092,18.2568,18.0662,18.1275,302100.0
2011-08-08 14:20:00,26.62,26.69,26.35,26.59,508600.0,18.1275,18.1751,17.9436,18.107,508600.0
2011-08-08 14:30:00,26.59,26.71,26.47,26.53,427100.0,18.107,18.1887,18.0253,18.0662,427100.0
2011-08-08 14:40:00,26.53,26.69,26.49,26.52,323800.0,18.0662,18.1751,18.0389,18.0594,323800.0
2011-08-08 14:50:00,26.53,26.64,26.52,26.58,267100.0,18.0662,18.1411,18.0594,18.1002,267100.0
2011-08-08 15:00:00,26.58,26.87,26.56,26.86,393200.0,18.1002,18.2977,18.0866,18.2909,393200.0
2011-08-08 15:10:00,26.86,27.14,26.75,27.02,544400.0,18.2909,18.4816,18.216,18.3998,544400.0
2011-08-08 15:20:00,27.02,27.02,26.68,26.69,377300.0,18.3998,18.3998,18.1683,18.1751,377300.0
2011-08-08 15:30:00,26.69,26.76,26.51,26.65,545700.0,18.1751,18.2228,18.0525,18.1479,545700.0
2011-08-08 15:40:00,26.65,26.73,26.29,26.37,876200.0,18.1479,18.2024,17.9027,17.9572,876200.0
2011-08-08 15:50:00,26.38,26.55,26.29,26.3,1110400.0,17.964,18.0798,17.9027,17.9095,1110400.0
2011-08-09 09:30:00,26.96,26.99,26.5,26.61,574900.0,18.359,18.3794,18.0457,18.1206,574900.0
2011-08-09 09:40:00,26.61,26.76,26.51,26.67,390100.0,18.1206,18.2228,18.0525,18.1615,390100.0
2011-08-09 09:50:00,26.68,26.85,26.68,26.78,255300.0,18.1683,18.2841,18.1683,18.2364,255300.0
2011-08-09 10:00:00,26.77,26.98,26.68,26.79,251900.0,18.2296,18.3726,18.1683,18.2432,251900.0
2011-08-09 10:10:00,26.8,26.99,26.73,26.88,167600.0,18.25,18.3794,18.2024,18.3045,167600.0
2011-08-09 10:20:00,26.88,26.99,26.75,26.97,272000.0,18.3045,18.3794,18.216,18.3658,272000.0
2011-08-09 10:30:00,26.98,27.04,26.89,26.89,179300.0,18.3726,18.4135,18.3113,18.3113,179300.0
2011-08-09 10:40:00,26.88,26.96,26.78,26.9,197400.0,18.3045,18.359,18.2364,18.3181,197400.0
2011-08-09 10:50:00,26.91,26.95,26.74,26.76,184200.0,18.3249,18.3522,18.2092,18.2228,184200.0
2011-08-09 11:00:00,26.75,26.77,26.56,26.64,247800.0,18.216,18.2296,18.0866,18.1411,247800.0
2011-08-09 11:10:00,26.65,26.69,26.5,26.66,235600.0,18.1479,18.1751,18.0457,18.1547,235600.0
2011-08-09 11:20:00,26.67,26.81,26.66,26.8,186300.0,18.1615,18.2568,18.1547,18.25,186300.0
2011-08-09 11:30:00,26.79,26.81,26.66,26.71,178100.0,18.2432,18.2568,18.1547,18.1887,178100.0
2011-08-09 11:40:00,26.7,26.78,26.67,26.68,163900.0,18.1819,18.2364,18.1615,18.1683,163900.0
2011-08-09 11:50:00,26.68,26.9,26.68,26.87,102300.0,18.1683,18.3181,18.1683,18.2977,102300.0
2011-08-09 12:00:00,26.87,26.92,26.81,26.88,112300.0,18.2977,18.3317,18.2568,18.3045,112300.0
2011-08-09 12:10:00,26.87,26.9,26.81,26.9,112400.0,18.2977,18.3181,18.2568,18.3181,112400.0
2011-08-09 12:20:00,26.9,26.99,26.86,26.98,119500.0,18.3181,18.3794,18.2909,18.3726,119500.0
2011-08-09 12:30:00,26.97,27.03,26.9,27.0,103500.0,18.3658,18.4067,18.3181,18.3862,103500.0
2011-08-09 12:40:00,27.0,27.03,26.95,26.95,102200.0,18.3862,18.4067,18.3522,18.3522,102200.0
2011-08-09 12:50:00,26.95,26.98,26.85,26.86,124100.0,18.3522,18.3726,18.2841,18.2909,124100.0
2011-08-09 13:00:00,26.87,26.91,26.79,26.91,131700.0,18.2977,18.3249,18.2432,18.3249,131700.0
2011-08-09 13:10:00,26.9,26.98,26.89,26.94,92100.0,18.3181,18.3726,18.3113,18.3454,92100.0
2011-08-09 13:20:00,26.95,26.98,26.91,26.94,74900.0,18.3522,18.3726,18.3249,18.3454,74900.0
2011-08-09 13:30:00,26.93,26.97,26.87,26.89,137200.0,18.3386,18.3658,18.2977,18.3113,137200.0
2011-08-09 13:40:00,26.9,26.96,26.82,26.9,101700.0,18.3181,18.359,18.2636,18.3181,101700.0
2011-08-09 13:50:00,26.9,26.92,26.72,26.84,152000.0,18.3181,18.3317,18.1956,18.2773,152000.0
2011-08-09 14:00:00,26.83,26.88,26.74,26.79,181900.0,18.2705,18.3045,18.2092,18.2432,181900.0
2011-08-09 14:10:00,26.8,27.15,26.71,26.71,176100.0,18.25,18.4884,18.1887,18.1887,176100.0
2011-08-09 14:20:00,26.71,26.8,26.18,26.62,500600.0,18.1887,18.25,17.8278,18.1275,500600.0
2011-08-09 14:30:00,26.63,26.66,26.31,26.35,237600.0,18.1343,18.1547,17.9164,17.9436,237600.0
2011-08-09 14:40:00,26.35,26.41,26.0,26.24,489200.0,17.9436,17.9845,17.7053,17.8687,489200.0
2011-08-09 14:50:00,26.23,26.64,26.23,26.36,388000.0,17.8619,18.1411,17.8619,17.9504,388000.0
2011-08-09 15:00:00,26.34,26.6,26.16,26.53,396700.0,17.9368,18.1138,17.8142,18.0662,396700.0
2011-08-09 15:10:00,26.53,27.06,26.52,26.92,409500.0,18.0662,18.4271,18.0594,18.3317,409500.0
2011-08-09 15:20:00,26.92,27.06,26.74,27.0,318100.0,18.3317,18.4271,18.2092,18.3862,318100.0
2011-08-09 15:30:00,27.01,27.04,26.8,27.0,320500.0,18.393,18.4135,18.25,18.3862,320500.0
2011-08-09 15:40:00,27.01,27.41,26.97,27.33,449400.0,18.393,18.6654,18.3658,18.6109,449400.0
2011-08-09 15:50:00,27.32,27.73,27.27,27.7,969100.0,18.6041,18.8833,18.5701,18.8629,969100.0
2011-08-10 09:30:00,27.17,27.28,26.9,27.19,399800.0,18.502,18.5769,18.3181,18.5156,399800.0
2011-08-10 09:40:00,27.17,27.3,27.05,27.15,208500.0,18.502,18.5905,18.4203,18.4884,208500.0
2011-08-10 09:50:00,27.15,27.22,26.81,26.85,286000.0,18.4884,18.536,18.2568,18.2841,286000.0
2011-08-10 10:00:00,26.87,27.09,26.76,26.83,328800.0,18.2977,18.4475,18.2228,18.2705,328800.0
2011-08-10 10:10:00,26.84,26.9,26.59,26.76,233700.0,18.2773,18.3181,18.107,18.2228,233700.0
2011-08-10 10:20:00,26.76,26.83,26.53,26.64,248300.0,18.2228,18.2705,18.0662,18.1411,248300.0
2011-08-10 10:30:00,26.64,26.97,26.59,26.75,321000.0,18.1411,18.3658,18.107,18.216,321000.0
2011-08-10 10:40:00,26.74,26.86,26.53,26.58,276800.0,18.2092,18.2909,18.0662,18.1002,276800.0
2011-08-10 10:50:00,26.58,26.65,26.42,26.55,166300.0,18.1002,18.1479,17.9913,18.0798,166300.0
2011-08-10 11:00:00,26.54,26.56,26.37,26.5,391300.0,18.073,18.0866,17.9572,18.0457,391300.0
2011-08-10 11:10:00,26.49,26.67,26.44,26.56,159500.0,18.0389,18.1615,18.0049,18.0866,159500.0
2011-08-10 11:20:00,26.56,26.57,26.34,26.37,125800.0,18.0866,18.0934,17.9368,17.9572,125800.0
2011-08-10 11:30:00,26.38,26.56,26.34,26.38,233400.0,17.964,18.0866,17.9368,17.964,233400.0
2011-08-10 11:40:00,26.38,26.59,26.36,26.46,225000.0,17.964,18.107,17.9504,18.0185,225000.0
2011-08-10 11:50:00,26.46,26.71,26.46,26.57,122700.0,18.0185,18.1887,18.0185,18.0934,122700.0
2011-08-10 12:00:00,26.55,26.7,26.48,26.58,164100.0,18.0798,18.1819,18.0321,18.1002,164100.0
2011-08-10 12:10:00,26.58,26.65,26.51,26.63,112400.0,18.1002,18.1479,18.0525,18.1343,112400.0
2011-08-10 12:20:00,26.63,26.63,26.47,26.47,130500.0,18.1343,18.1343,18.0253,18.0253,130500.0
2011-08-10 12:30:00,26.47,26.54,26.37,26.38,130700.0,18.0253,18.073,17.9572,17.964,130700.0
2011-08-10 12:40:00,26.39,26.53,26.34,26.5,131200.0,17.9708,18.0662,17.9368,18.0457,131200.0
2011-08-10 12:50:00,26.5,26.67,26.48,26.63,92800.0,18.0457,18.1615,18.0321,18.1343,92800.0
2011-08-10 13:00:00,26.62,26.68,26.56,26.64,146600.0,18.1275,18.1683,18.0866,18.1411,146600.0
2011-08-10 13:10:00,26.64,26.69,26.49,26.5,129700.0,18.1411,18.1751,18.0389,18.0457,129700.0
2011-08-10 13:20:00,26.5,26.66,26.4,26.6,152900.0,18.0457,18.1547,17.9776,18.1138,152900.0
2011-08-10 13:30:00,26.59,26.7,26.54,26.66,115300.0,18.107,18.1819,18.073,18.1547,115300.0
2011-08-10 13:40:00,26.66,26.88,26.63,26.8,171000.0,18.1547,18.3045,18.1343,18.25,171000.0
2011-08-10 13:50:00,26.81,26.95,26.8,26.92,174700.0,18.2568,18.3522,18.25,18.3317,174700.0
2011-08-10 14:00:00,26.91,26.99,26.79,26.95,211500.0,18.3249,18.3794,18.2432,18.3522,211500.0
2011-08-10 14:10:00,26.95,27.07,26.81,26.91,280300.0,18.3522,18.4339,18.2568,18.3249,280300.0
2011-08-10 14:20:00,26.92,27.02,26.87,26.97,280700.0,18.3317,18.3998,18.2977,18.3658,280700.0
2011-08-10 14:30:00,26.98,27.04,26.82,26.88,347000.0,18.3726,18.4135,18.2636,18.3045,347000.0
2011-08-10 14:40:00,26.87,27.08,26.86,27.0,254000.0,18.2977,18.4407,18.2909,18.3862,254000.0
2011-08-10 14:50:00,27.01,27.01,26.83,26.83,209400.0,18.393,18.393,18.2705,18.2705,209400.0
2011-08-10 15:00:00,26.83,26.88,26.69,26.72,321000.0,18.2705,18.3045,18.1751,18.1956,321000.0
2011-08-10 15:10:00,26.72,26.79,26.55,26.64,273200.0,18.1956,18.2432,18.0798,18.1411,273200.0
2011-08-10 15:20:00,26.64,26.8,26.56,26.57,456400.0,18.1411,18.25,18.0866,18.0934,456400.0
2011-08-10 15:30:00,26.57,26.58,26.4,26.53,571100.0,18.0934,18.1002,17.9776,18.0662,571100.0
2011-08-10 15:40:00,26.53,26.65,26.34,26.43,763900.0,18.0662,18.1479,17.9368,17.9981,763900.0
2011-08-10 15:50:00,26.44,26.47,26.1,26.18,973400.0,18.0049,18.0253,17.7734,17.8278,973400.0
2011-08-11 09:30:00,26.57,26.97,26.52,26.67,419100.0,18.0934,18.3658,18.0594,18.1615,419100.0
2011-08-11 09:40:00,26.69,26.78,26.48,26.61,232200.0,18.1751,18.2364,18.0321,18.1206,232200.0
2011-08-11 09:50:00,26.61,26.75,26.53,26.66,316400.0,18.1206,18.216,18.0662,18.1547,316400.0
2011-08-11 10:00:00,26.66,26.73,26.6,26.68,244700.0,18.1547,18.2024,18.1138,18.1683,244700.0
2011-08-11 10:10:00,26.69,26.83,26.59,26.76,365700.0,18.1751,18.2705,18.107,18.2228,365700.0
2011-08-11 10:20:00,26.74,26.93,26.71,26.8,318800.0,18.2092,18.3386,18.1887,18.25,318800.0
2011-08-11 10:30:00,26.81,26.9,26.73,26.87,290900.0,18.2568,18.3181,18.2024,18.2977,290900.0
2011-08-11 10:40:00,26.87,27.04,26.79,27.0,330800.0,18.2977,18.4135,18.2432,18.3862,330800.0
2011-08-11 10:50:00,27.0,27.1,26.92,26.93,279000.0,18.3862,18.4543,18.3317,18.3386,279000.0
2011-08-11 11:00:00,26.92,27.14,26.9,27.05,196200.0,18.3317,18.4816,18.3181,18.4203,196200.0
2011-08-11 11:10:00,27.05,27.05,26.78,26.8,228800.0,18.4203,18.4203,18.2364,18.25,228800.0
2011-08-11 11:20:00,26.8,26.97,26.76,26.93,158700.0,18.25,18.3658,18.2228,18.3386,158700.0
2011-08-11 11:30:00,26.93,27.0,26.81,26.86,106100.0,18.3386,18.3862,18.2568,18.2909,106100.0
2011-08-11 11:40:00,26.88,26.92,26.8,26.82,227300.0,18.3045,18.3317,18.25,18.2636,227300.0
2011-08-11 11:50:00,26.82,26.96,26.72,26.74,249300.0,18.2636,18.359,18.1956,18.2092,249300.0
2011-08-11 12:00:00,26.74,26.88,26.67,26.81,158100.0,18.2092,18.3045,18.1615,18.2568,158100.0
2011-08-11 12:10:00,26.82,26.83,26.73,26.75,191300.0,18.2636,18.2705,18.2024,18.216,191300.0
2011-08-11 12:20:00,26.74,26.84,26.73,26.8,118800.0,18.2092,18.2773,18.2024,18.25,118800.0
2011-08-11 12:30:00,26.79,26.9,26.76,26.89,163700.0,18.2432,18.3181,18.2228,18.3113,163700.0
2011-08-11 12:40:00,26.9,27.07,26.89,27.01,131500.0,18.3181,18.4339,18.3113,18.393,131500.0
2011-08-11 12:50:00,27.01,27.28,27.01,27.18,137800.0,18.393,18.5769,18.393,18.5088,137800.0
2011-08-11 13:00:00,27.18,27.2,27.07,27.11,184600.0,18.5088,18.5224,18.4339,18.4611,184600.0
2011-08-11 13:10:00,27.12,27.25,27.1,27.16,135900.0,18.4679,18.5565,18.4543,18.4952,135900.0
2011-08-11 13:20:00,27.16,27.32,27.14,27.29,129900.0,18.4952,18.6041,18.4816,18.5837,129900.0
2011-08-11 13:30:00,27.3,27.35,27.23,27.23,117200.0,18.5905,18.6246,18.5428,18.5428,117200.0
2011-08-11 13:40:00,27.23,27.27,27.06,27.13,110200.0,18.5428,18.5701,18.4271,18.4748,110200.0
2011-08-11 13:50:00,27.13,27.29,27.09,27.27,96400.0,18.4748,18.5837,18.4475,18.5701,96400.0
2011-08-11 14:00:00,27.27,27.32,27.21,27.32,83800.0,18.5701,18.6041,18.5292,18.6041,83800.0
2011-08-11 14:10:00,27.32,27.48,27.31,27.43,122600.0,18.6041,18.7131,18.5973,18.679,122600.0
2011-08-11 14:20:00,27.43,27.54,27.42,27.5,126400.0,18.679,18.7539,18.6722,18.7267,126400.0
2011-08-11 14:30:00,27.5,27.5,27.35,27.41,120600.0,18.7267,18.7267,18.6246,18.6654,120600.0
2011-08-11 14:40:00,27.4,27.46,27.32,27.39,124400.0,18.6586,18.6995,18.6041,18.6518,124400.0
2011-08-11 14:50:00,27.39,27.53,27.37,27.5,156000.0,18.6518,18.7471,18.6382,18.7267,156000.0
2011-08-11 15:00:00,27.51,27.61,27.5,27.52,231800.0,18.7335,18.8016,18.7267,18.7403,231800.0
2011-08-11 15:10:00,27.52,27.73,27.52,27.71,187600.0,18.7403,18.8833,18.7403,18.8697,187600.0
2011-08-11 15:20:00,27.71,27.76,27.67,27.7,242500.0,18.8697,18.9038,18.8425,18.8629,242500.0
2011-08-11 15:30:00,27.71,27.86,27.68,27.79,310200.0,18.8697,18.9719,18.8493,18.9242,310200.0
2011-08-11 15:40:00,27.79,27.94,27.76,27.8,454100.0,18.9242,19.0263,18.9038,18.931,454100.0
2011-08-11 15:50:00,27.8,27.81,27.49,27.5,801100.0,18.931,18.9378,18.7199,18.7267,801100.0
2011-08-12 09:30:00,27.56,27.77,27.4,27.42,261800.0,18.7676,18.9106,18.6586,18.6722,261800.0
2011-08-12 09:40:00,27.43,27.79,27.35,27.75,161500.0,18.679,18.9242,18.6246,18.897,161500.0
2011-08-12 09:50:00,27.74,27.77,27.39,27.56,193100.0,18.8901,18.9106,18.6518,18.7676,193100.0
2011-08-12 10:00:00,27.56,27.58,27.36,27.44,199700.0,18.7676,18.7812,18.6314,18.6859,199700.0
2011-08-12 10:10:00,27.43,27.55,27.35,27.55,200000.0,18.679,18.7608,18.6246,18.7608,200000.0
2011-08-12 10:20:00,27.55,27.68,27.46,27.63,139900.0,18.7608,18.8493,18.6995,18.8152,139900.0
2011-08-12 10:30:00,27.63,27.69,27.57,27.66,117800.0,18.8152,18.8561,18.7744,18.8357,117800.0
2011-08-12 10:40:00,27.65,27.65,27.49,27.49,115800.0,18.8289,18.8289,18.7199,18.7199,115800.0
2011-08-12 10:50:00,27.48,27.62,27.44,27.61,145400.0,18.7131,18.8084,18.6859,18.8016,145400.0
2011-08-12 11:00:00,27.61,27.64,27.5,27.61,93500.0,18.8016,18.822,18.7267,18.8016,93500.0
2011-08-12 11:10:00,27.61,27.71,27.6,27.67,81200.0,18.8016,18.8697,18.7948,18.8425,81200.0
2011-08-12 11:20:00,27.66,27.68,27.57,27.62,136200.0,18.8357,18.8493,18.7744,18.8084,136200.0
2011-08-12 11:30:00,27.61,27.66,27.56,27.56,135600.0,18.8016,18.8357,18.7676,18.7676,135600.0
2011-08-12 11:40:00,27.57,27.7,27.56,27.58,223800.0,18.7744,18.8629,18.7676,18.7812,223800.0
2011-08-12 11:50:00,27.58,27.72,27.55,27.71,128200.0,18.7812,18.8765,18.7608,18.8697,128200.0
2011-08-12 12:00:00,27.71,27.75,27.66,27.67,70500.0,18.8697,18.897,18.8357,18.8425,70500.0
2011-08-12 12:10:00,27.66,27.67,27.6,27.64,98700.0,18.8357,18.8425,18.7948,18.822,98700.0
2011-08-12 12:20:00,27.63,27.64,27.54,27.62,92100.0,18.8152,18.822,18.7539,18.8084,92100.0
2011-08-12 12:30:00,27.62,27.62,27.46,27.47,109200.0,18.8084,18.8084,18.6995,18.7063,109200.0
2011-08-12 12:40:00,27.47,27.54,27.45,27.45,57500.0,18.7063,18.7539,18.6927,18.6927,57500.0
2011-08-12 12:50:00,27.46,27.57,27.45,27.55,82300.0,18.6995,18.7744,18.6927,18.7608,82300.0
2011-08-12 13:00:00,27.55,27.59,27.51,27.52,175000.0,18.7608,18.788,18.7335,18.7403,175000.0
2011-08-12 13:10:00,27.52,27.54,27.49,27.5,115900.0,18.7403,18.7539,18.7199,18.7267,115900.0
2011-08-12 13:20:00,27.5,27.53,27.42,27.48,171600.0,18.7267,18.7471,18.6722,18.7131,171600.0
2011-08-12 13:30:00,27.48,27.51,27.45,27.48,91200.0,18.7131,18.7335,18.6927,18.7131,91200.0
2011-08-12 13:40:00,27.48,27.57,27.47,27.47,128400.0,18.7131,18.7744,18.7063,18.7063,128400.0
2011-08-12 13:50:00,27.47,27.48,27.4,27.43,254300.0,18.7063,18.7131,18.6586,18.679,254300.0
2011-08-12 14:00:00,27.43,27.54,27.43,27.54,94600.0,18.679,18.7539,18.679,18.7539,94600.0
2011-08-12 14:10:00,27.53,27.54,27.34,27.39,157700.0,18.7471,18.7539,18.6178,18.6518,157700.0
2011-08-12 14:20:00,27.39,27.39,27.29,27.38,134800.0,18.6518,18.6518,18.5837,18.645,134800.0
2011-08-12 14:30:00,27.38,27.41,27.3,27.3,98300.0,18.645,18.6654,18.5905,18.5905,98300.0
2011-08-12 14:40:00,27.3,27.46,27.28,27.42,107000.0,18.5905,18.6995,18.5769,18.6722,107000.0
2011-08-12 14:50:00,27.42,27.45,27.36,27.43,68900.0,18.6722,18.6927,18.6314,18.679,68900.0
2011-08-12 15:00:00,27.42,27.5,27.39,27.4,90000.0,18.6722,18.7267,18.6518,18.6586,90000.0
2011-08-12 15:10:00,27.4,27.45,27.39,27.4,104800.0,18.6586,18.6927,18.6518,18.6586,104800.0
2011-08-12 15:20:00,27.4,27.45,27.37,27.37,122000.0,18.6586,18.6927,18.6382,18.6382,122000.0
2011-08-12 15:30:00,27.38,27.39,27.25,27.34,243600.0,18.645,18.6518,18.5565,18.6178,243600.0
2011-08-12 15:40:00,27.34,27.44,27.34,27.4,375200.0,18.6178,18.6859,18.6178,18.6586,375200.0
2011-08-12 15:50:00,27.4,27.41,27.27,27.28,1216000.0,18.6586,18.6654,18.5701,18.5769,1216000.0
2011-08-15 09:30:00,27.43,27.63,27.37,27.62,157300.0,18.679,18.8152,18.6382,18.8084,157300.0
2011-08-15 09:40:00,27.61,27.65,27.57,27.65,87400.0,18.8016,18.8289,18.7744,18.8289,87400.0
2011-08-15 09:50:00,27.64,27.75,27.64,27.74,95800.0,18.822,18.897,18.822,18.8901,95800.0
2011-08-15 10:00:00,27.74,27.78,27.7,27.72,152300.0,18.8901,18.9174,18.8629,18.8765,152300.0
2011-08-15 10:10:00,27.72,27.9,27.71,27.89,129400.0,18.8765,18.9991,18.8697,18.9923,129400.0
2011-08-15 10:20:00,27.89,28.0,27.89,27.99,144600.0,18.9923,19.0672,18.9923,19.0604,144600.0
2011-08-15 10:30:00,27.99,28.13,27.99,28.1,118100.0,19.0604,19.1557,19.0604,19.1353,118100.0
2011-08-15 10:40:00,28.09,28.09,27.93,27.94,171800.0,19.1285,19.1285,19.0195,19.0263,171800.0
2011-08-15 10:50:00,27.94,28.0,27.89,27.9,124900.0,19.0263,19.0672,18.9923,18.9991,124900.0
2011-08-15 11:00:00,27.9,27.96,27.89,27.93,92600.0,18.9991,19.04,18.9923,19.0195,92600.0
2011-08-15 11:10:00,27.93,27.96,27.9,27.9,67000.0,19.0195,19.04,18.9991,18.9991,67000.0
2011-08-15 11:20:00,27.91,27.98,27.9,27.94,135000.0,19.0059,19.0536,18.9991,19.0263,135000.0
2011-08-15 11:30:00,27.93,27.94,27.82,27.89,116900.0,19.0195,19.0263,18.9446,18.9923,116900.0
2011-08-15 11:40:00,27.9,27.92,27.86,27.86,133900.0,18.9991,19.0127,18.9719,18.9719,133900.0
2011-08-15 11:50:00,27.87,27.92,27.87,27.89,63200.0,18.9787,19.0127,18.9787,18.9923,63200.0
2011-08-15 12:00:00,27.89,27.95,27.89,27.92,114600.0,18.9923,19.0331,18.9923,19.0127,114600.0
2011-08-15 12:10:00,27.92,27.95,27.92,27.93,80600.0,19.0127,19.0331,19.0127,19.0195,80600.0
2011-08-15 12:20:00,27.94,27.96,27.9,27.94,516900.0,19.0263,19.04,18.9991,19.0263,516900.0
2011-08-15 12:30:00,27.94,27.96,27.89,27.95,162500.0,19.0263,19.04,18.9923,19.0331,162500.0
2011-08-15 12:40:00,27.96,28.03,27.96,28.0,118000.0,19.04,19.0876,19.04,19.0672,118000.0
2011-08-15 12:50:00,28.01,28.07,28.01,28.05,79500.0,19.074,19.1149,19.074,19.1012,79500.0
2011-08-15 13:00:00,28.05,28.08,28.02,28.05,92600.0,19.1012,19.1217,19.0808,19.1012,92600.0
2011-08-15 13:10:00,28.05,28.05,27.96,27.98,117700.0,19.1012,19.1012,19.04,19.0536,117700.0
2011-08-15 13:20:00,27.98,28.0,27.95,27.99,81300.0,19.0536,19.0672,19.0331,19.0604,81300.0
2011-08-15 13:30:00,27.99,28.04,27.97,28.0,86300.0,19.0604,19.0944,19.0468,19.0672,86300.0
2011-08-15 13:40:00,28.0,28.06,27.98,28.04,79500.0,19.0672,19.1081,19.0536,19.0944,79500.0
2011-08-15 13:50:00,28.05,28.15,28.04,28.14,68600.0,19.1012,19.1693,19.0944,19.1625,68600.0
2011-08-15 14:00:00,28.14,28.16,28.11,28.13,82500.0,19.1625,19.1762,19.1421,19.1557,82500.0
2011-08-15 14:10:00,28.13,28.2,28.11,28.19,123500.0,19.1557,19.2034,19.1421,19.1966,123500.0
2011-08-15 14:20:00,28.19,28.25,28.18,28.24,106300.0,19.1966,19.2374,19.1898,19.2306,106300.0
2011-08-15 14:30:00,28.23,28.3,28.21,28.24,223400.0,19.2238,19.2715,19.2102,19.2306,223400.0
2011-08-15 14:40:00,28.25,28.35,28.25,28.35,112800.0,19.2374,19.3055,19.2374,19.3055,112800.0
2011-08-15 14:50:00,28.35,28.37,28.3,28.36,125900.0,19.3055,19.3192,19.2715,19.3123,125900.0
2011-08-15 15:00:00,28.36,28.44,28.35,28.44,182400.0,19.3123,19.3668,19.3055,19.3668,182400.0
2011-08-15 15:10:00,28.43,28.45,28.34,28.35,208000.0,19.36,19.3736,19.2987,19.3055,208000.0
2011-08-15 15:20:00,28.34,28.41,28.29,28.31,224000.0,19.2987,19.3464,19.2647,19.2783,224000.0
2011-08-15 15:30:00,28.31,28.33,28.24,28.25,299500.0,19.2783,19.2919,19.2306,19.2374,299500.0
2011-08-15 15:40:00,28.25,28.3,28.22,28.29,322700.0,19.2374,19.2715,19.217,19.2647,322700.0
2011-08-15 15:50:00,28.28,28.29,28.2,28.27,766200.0,19.2579,19.2647,19.2034,19.2511,766200.0
2011-08-16 09:30:00,27.93,27.93,27.68,27.92,153300.0,19.1281,19.1281,18.9568,19.1212,153300.0
2011-08-16 09:40:00,27.92,27.99,27.87,27.89,164300.0,19.1212,19.1691,19.087,19.1007,164300.0
2011-08-16 09:50:00,27.89,28.06,27.86,28.06,167600.0,19.1007,19.2171,19.0801,19.2171,167600.0
2011-08-16 10:00:00,28.06,28.18,28.01,28.05,170500.0,19.2171,19.2993,19.1828,19.2102,170500.0
2011-08-16 10:10:00,28.05,28.2,28.05,28.15,190300.0,19.2102,19.313,19.2102,19.2787,190300.0
2011-08-16 10:20:00,28.15,28.15,28.05,28.1,137100.0,19.2787,19.2787,19.2102,19.2445,137100.0
2011-08-16 10:30:00,28.11,28.13,28.06,28.08,98400.0,19.2513,19.265,19.2171,19.2308,98400.0
2011-08-16 10:40:00,28.08,28.09,27.97,28.08,139400.0,19.2308,19.2376,19.1555,19.2308,139400.0
2011-08-16 10:50:00,28.08,28.11,28.06,28.08,105900.0,19.2308,19.2513,19.2171,19.2308,105900.0
2011-08-16 11:00:00,28.08,28.08,27.94,27.94,99300.0,19.2308,19.2308,19.1349,19.1349,99300.0
2011-08-16 11:10:00,27.94,27.96,27.89,27.93,119900.0,19.1349,19.1486,19.1007,19.1281,119900.0
2011-08-16 11:20:00,27.93,28.04,27.92,28.04,81700.0,19.1281,19.2034,19.1212,19.2034,81700.0
2011-08-16 11:30:00,28.03,28.09,28.03,28.04,59900.0,19.1965,19.2376,19.1965,19.2034,59900.0
2011-08-16 11:40:00,28.05,28.12,28.03,28.08,67600.0,19.2102,19.2582,19.1965,19.2308,67600.0
2011-08-16 11:50:00,28.08,28.09,28.05,28.09,60200.0,19.2308,19.2376,19.2102,19.2376,60200.0
2011-08-16 12:00:00,28.09,28.22,28.08,28.22,89500.0,19.2376,19.3267,19.2308,19.3267,89500.0
2011-08-16 12:10:00,28.22,28.27,28.04,28.1,241800.0,19.3267,19.3609,19.2034,19.2445,241800.0
2011-08-16 12:20:00,28.1,28.19,27.98,28.01,181500.0,19.2445,19.3061,19.1623,19.1828,181500.0
2011-08-16 12:30:00,28.01,28.08,27.92,28.05,202000.0,19.1828,19.2308,19.1212,19.2102,202000.0
2011-08-16 12:40:00,28.05,28.1,27.91,27.95,116900.0,19.2102,19.2445,19.1144,19.1418,116900.0
2011-08-16 12:50:00,27.95,28.01,27.93,27.97,99700.0,19.1418,19.1828,19.1281,19.1555,99700.0
2011-08-16 13:00:00,27.98,27.98,27.76,27.84,133700.0,19.1623,19.1623,19.0116,19.0664,133700.0
2011-08-16 13:10:00,27.84,27.9,27.81,27.89,88700.0,19.0664,19.1075,19.0459,19.1007,88700.0
2011-08-16 13:20:00,27.89,27.95,27.83,27.9,99900.0,19.1007,19.1418,19.0596,19.1075,99900.0
2011-08-16 13:30:00,27.9,27.96,27.86,27.89,56200.0,19.1075,19.1486,19.0801,19.1007,56200.0
2011-08-16 13:40:00,27.89,27.94,27.86,27.93,68300.0,19.1007,19.1349,19.0801,19.1281,68300.0
2011-08-16 13:50:00,27.93,28.04,27.93,27.99,78600.0,19.1281,19.2034,19.1281,19.1691,78600.0
2011-08-16 14:00:00,27.99,28.1,27.99,28.08,103100.0,19.1691,19.2445,19.1691,19.2308,103100.0
2011-08-16 14:10:00,28.08,28.19,28.08,28.11,187800.0,19.2308,19.3061,19.2308,19.2513,187800.0
2011-08-16 14:20:00,28.1,28.14,28.07,28.09,66100.0,19.2445,19.2719,19.2239,19.2376,66100.0
2011-08-16 14:30:00,28.09,28.11,27.95,27.98,97600.0,19.2376,19.2513,19.1418,19.1623,97600.0
2011-08-16 14:40:00,27.98,28.01,27.96,27.99,118000.0,19.1623,19.1828,19.1486,19.1691,118000.0
2011-08-16 14:50:00,28.0,28.0,27.88,27.89,121600.0,19.176,19.176,19.0938,19.1007,121600.0
2011-08-16 15:00:00,27.91,28.02,27.9,28.02,118900.0,19.1144,19.1897,19.1075,19.1897,118900.0
2011-08-16 15:10:00,28.02,28.11,27.98,28.09,102300.0,19.1897,19.2513,19.1623,19.2376,102300.0
2011-08-16 15:20:00,28.1,28.23,28.08,28.23,142700.0,19.2445,19.3335,19.2308,19.3335,142700.0
2011-08-16 15:30:00,28.23,28.23,28.14,28.19,184600.0,19.3335,19.3335,19.2719,19.3061,184600.0
2011-08-16 15:40:00,28.19,28.24,28.07,28.12,269500.0,19.3061,19.3404,19.2239,19.2582,269500.0
2011-08-16 15:50:00,28.12,28.13,28.0,28.04,374300.0,19.2582,19.265,19.176,19.2034,374300.0
2011-08-17 09:30:00,28.24,28.6,28.12,28.43,156300.0,19.3404,19.5869,19.2582,19.4705,156300.0
2011-08-17 09:40:00,28.44,28.63,28.43,28.62,93900.0,19.4773,19.6075,19.4705,19.6006,93900.0
2011-08-17 09:50:00,28.62,28.71,28.55,28.66,96700.0,19.6006,19.6622,19.5527,19.628,96700.0
2011-08-17 10:00:00,28.67,28.67,28.5,28.5,205000.0,19.6349,19.6349,19.5184,19.5184,205000.0
2011-08-17 10:10:00,28.5,28.51,28.42,28.46,124800.0,19.5184,19.5253,19.4636,19.491,124800.0
2011-08-17 10:20:00,28.45,28.58,28.43,28.57,92100.0,19.4842,19.5732,19.4705,19.5664,92100.0
2011-08-17 10:30:00,28.56,28.56,28.31,28.32,154500.0,19.5595,19.5595,19.3883,19.3952,154500.0
2011-08-17 10:40:00,28.32,28.48,28.29,28.47,95300.0,19.3952,19.5047,19.3746,19.4979,95300.0
2011-08-17 10:50:00,28.47,28.52,28.41,28.48,92900.0,19.4979,19.5321,19.4568,19.5047,92900.0
2011-08-17 11:00:00,28.48,28.56,28.47,28.54,90400.0,19.5047,19.5595,19.4979,19.5458,90400.0
2011-08-17 11:10:00,28.53,28.58,28.47,28.48,66200.0,19.539,19.5732,19.4979,19.5047,66200.0
2011-08-17 11:20:00,28.48,28.51,28.47,28.5,83700.0,19.5047,19.5253,19.4979,19.5184,83700.0
2011-08-17 11:30:00,28.5,28.54,28.38,28.4,94700.0,19.5184,19.5458,19.4362,19.4499,94700.0
2011-08-17 11:40:00,28.39,28.41,28.3,28.36,116700.0,19.4431,19.4568,19.3815,19.4225,116700.0
2011-08-17 11:50:00,28.35,28.38,28.23,28.3,54100.0,19.4157,19.4362,19.3335,19.3815,54100.0
2011-08-17 12:00:00,28.3,28.33,28.2,28.25,107800.0,19.3815,19.402,19.313,19.3472,107800.0
2011-08-17 12:10:00,28.25,28.26,28.16,28.18,56900.0,19.3472,19.3541,19.2856,19.2993,56900.0
2011-08-17 12:20:00,28.18,28.29,28.18,28.28,63400.0,19.2993,19.3746,19.2993,19.3678,63400.0
2011-08-17 12:30:00,28.28,28.3,28.26,28.3,56200.0,19.3678,19.3815,19.3541,19.3815,56200.0
2011-08-17 12:40:00,28.3,28.31,28.23,28.27,35000.0,19.3815,19.3883,19.3335,19.3609,35000.0
2011-08-17 12:50:00,28.27,28.3,28.17,28.21,57700.0,19.3609,19.3815,19.2924,19.3198,57700.0
2011-08-17 13:00:00,28.21,28.22,28.13,28.2,65700.0,19.3198,19.3267,19.265,19.313,65700.0
2011-08-17 13:10:00,28.21,28.29,28.18,28.28,48700.0,19.3198,19.3746,19.2993,19.3678,48700.0
2011-08-17 13:20:00,28.29,28.29,28.17,28.21,114200.0,19.3746,19.3746,19.2924,19.3198,114200.0
2011-08-17 13:30:00,28.21,28.27,28.2,28.24,70500.0,19.3198,19.3609,19.313,19.3404,70500.0
2011-08-17 13:40:00,28.24,28.24,28.14,28.21,81100.0,19.3404,19.3404,19.2719,19.3198,81100.0
2011-08-17 13:50:00,28.21,28.22,28.16,28.18,82200.0,19.3198,19.3267,19.2856,19.2993,82200.0
2011-08-17 14:00:00,28.18,28.27,28.18,28.2,66700.0,19.2993,19.3609,19.2993,19.313,66700.0
2011-08-17 14:10:00,28.21,28.3,28.21,28.29,55000.0,19.3198,19.3815,19.3198,19.3746,55000.0
2011-08-17 14:20:00,28.29,28.33,28.2,28.2,52000.0,19.3746,19.402,19.313,19.313,52000.0
2011-08-17 14:30:00,28.2,28.25,28.15,28.15,60100.0,19.313,19.3472,19.2787,19.2787,60100.0
2011-08-17 14:40:00,28.14,28.2,28.13,28.2,68200.0,19.2719,19.313,19.265,19.313,68200.0
2011-08-17 14:50:00,28.21,28.28,28.19,28.28,62300.0,19.3198,19.3678,19.3061,19.3678,62300.0
2011-08-17 15:00:00,28.28,28.35,28.26,28.35,105300.0,19.3678,19.4157,19.3541,19.4157,105300.0
2011-08-17 15:10:00,28.35,28.42,28.34,28.42,111600.0,19.4157,19.4636,19.4088,19.4636,111600.0
2011-08-17 15:20:00,28.43,28.47,28.4,28.44,119600.0,19.4705,19.4979,19.4499,19.4773,119600.0
2011-08-17 15:30:00,28.43,28.44,28.34,28.34,127300.0,19.4705,19.4773,19.4088,19.4088,127300.0
2011-08-17 15:40:00,28.33,28.35,28.26,28.3,396000.0,19.402,19.4157,19.3541,19.3815,396000.0
2011-08-17 15:50:00,28.31,28.37,28.24,28.33,614400.0,19.3883,19.4294,19.3404,19.402,614400.0
2011-08-18 09:30:00,27.61,27.79,27.56,27.67,390400.0,18.9089,19.0322,18.8747,18.95,390400.0
2011-08-18 09:40:00,27.67,27.69,27.46,27.51,173000.0,18.95,18.9637,18.8062,18.8404,173000.0
2011-08-18 09:50:00,27.51,27.69,27.51,27.58,96200.0,18.8404,18.9637,18.8404,18.8884,96200.0
2011-08-18 10:00:00,27.57,27.57,27.02,27.12,377500.0,18.8815,18.8815,18.5048,18.5733,377500.0
2011-08-18 10:10:00,27.12,27.43,27.12,27.32,240600.0,18.5733,18.7856,18.5733,18.7103,240600.0
2011-08-18 10:20:00,27.31,27.48,27.28,27.47,182200.0,18.7034,18.8199,18.6829,18.813,182200.0
2011-08-18 10:30:00,27.46,27.53,27.34,27.52,210900.0,18.8062,18.8541,18.724,18.8473,210900.0
2011-08-18 10:40:00,27.52,27.56,27.39,27.54,161800.0,18.8473,18.8747,18.7582,18.861,161800.0
2011-08-18 10:50:00,27.54,27.63,27.49,27.5,124100.0,18.861,18.9226,18.8267,18.8336,124100.0
2011-08-18 11:00:00,27.51,27.53,27.33,27.36,131700.0,18.8404,18.8541,18.7171,18.7377,131700.0
2011-08-18 11:10:00,27.36,27.43,27.3,27.36,163000.0,18.7377,18.7856,18.6966,18.7377,163000.0
2011-08-18 11:20:00,27.36,27.44,27.3,27.42,163000.0,18.7377,18.7925,18.6966,18.7788,163000.0
2011-08-18 11:30:00,27.42,27.59,27.4,27.57,156100.0,18.7788,18.8952,18.7651,18.8815,156100.0
2011-08-18 11:40:00,27.57,27.67,27.55,27.66,105300.0,18.8815,18.95,18.8678,18.9431,105300.0
2011-08-18 11:50:00,27.66,27.66,27.59,27.64,71900.0,18.9431,18.9431,18.8952,18.9294,71900.0
2011-08-18 12:00:00,27.64,27.65,27.49,27.51,120400.0,18.9294,18.9363,18.8267,18.8404,120400.0
2011-08-18 12:10:00,27.51,27.64,27.47,27.63,110600.0,18.8404,18.9294,18.813,18.9226,110600.0
2011-08-18 12:20:00,27.63,27.65,27.59,27.61,112300.0,18.9226,18.9363,18.8952,18.9089,112300.0
2011-08-18 12:30:00,27.61,27.62,27.52,27.55,78600.0,18.9089,18.9158,18.8473,18.8678,78600.0
2011-08-18 12:40:00,27.55,27.57,27.48,27.48,140500.0,18.8678,18.8815,18.8199,18.8199,140500.0
2011-08-18 12:50:00,27.47,27.48,27.42,27.45,49400.0,18.813,18.8199,18.7788,18.7993,49400.0
2011-08-18 13:00:00,27.46,27.49,27.36,27.38,84900.0,18.8062,18.8267,18.7377,18.7514,84900.0
2011-08-18 13:10:00,27.37,27.44,27.37,27.44,137000.0,18.7445,18.7925,18.7445,18.7925,137000.0
2011-08-18 13:20:00,27.45,27.49,27.43,27.46,59200.0,18.7993,18.8267,18.7856,18.8062,59200.0
2011-08-18 13:30:00,27.46,27.48,27.3,27.3,114700.0,18.8062,18.8199,18.6966,18.6966,114700.0
2011-08-18 13:40:00,27.29,27.43,27.29,27.42,61900.0,18.6897,18.7856,18.6897,18.7788,61900.0
2011-08-18 13:50:00,27.43,27.44,27.34,27.38,100400.0,18.7856,18.7925,18.724,18.7514,100400.0
2011-08-18 14:00:00,27.38,27.55,27.38,27.48,198500.0,18.7514,18.8678,18.7514,18.8199,198500.0
2011-08-18 14:10:00,27.48,27.55,27.43,27.53,121200.0,18.8199,18.8678,18.7856,18.8541,121200.0
2011-08-18 14:20:00,27.54,27.61,27.54,27.54,148500.0,18.861,18.9089,18.861,18.861,148500.0
2011-08-18 14:30:00,27.55,27.57,27.48,27.49,104000.0,18.8678,18.8815,18.8199,18.8267,104000.0
2011-08-18 14:40:00,27.48,27.48,27.39,27.46,96700.0,18.8199,18.8199,18.7582,18.8062,96700.0
2011-08-18 14:50:00,27.47,27.47,27.39,27.4,177500.0,18.813,18.813,18.7582,18.7651,177500.0
2011-08-18 15:00:00,27.4,27.43,27.25,27.28,231400.0,18.7651,18.7856,18.6624,18.6829,231400.0
2011-08-18 15:10:00,27.29,27.38,27.27,27.35,178000.0,18.6897,18.7514,18.6761,18.7308,178000.0
2011-08-18 15:20:00,27.35,27.47,27.32,27.46,208900.0,18.7308,18.813,18.7103,18.8062,208900.0
2011-08-18 15:30:00,27.45,27.48,27.35,27.39,265800.0,18.7993,18.8199,18.7308,18.7582,265800.0
2011-08-18 15:40:00,27.4,27.4,27.26,27.34,377500.0,18.7651,18.7651,18.6692,18.724,377500.0
2011-08-18 15:50:00,27.34,27.6,27.33,27.5,936200.0,18.724,18.9021,18.7171,18.8336,936200.0
2011-08-19 09:30:00,27.1,27.44,27.08,27.33,681900.0,18.5596,18.7925,18.5459,18.7171,681900.0
2011-08-19 09:40:00,27.34,27.49,27.33,27.43,196100.0,18.724,18.8267,18.7171,18.7856,196100.0
2011-08-19 09:50:00,27.42,27.69,27.41,27.67,186500.0,18.7788,18.9637,18.7719,18.95,186500.0
2011-08-19 10:00:00,27.66,27.71,27.59,27.68,177700.0,18.9431,18.9774,18.8952,18.9568,177700.0
2011-08-19 10:10:00,27.68,28.01,27.64,27.98,344300.0,18.9568,19.1828,18.9294,19.1623,344300.0
2011-08-19 10:20:00,27.99,28.13,27.89,28.09,368800.0,19.1691,19.265,19.1007,19.2376,368800.0
2011-08-19 10:30:00,28.09,28.09,27.87,27.87,166400.0,19.2376,19.2376,19.087,19.087,166400.0
2011-08-19 10:40:00,27.88,27.98,27.81,27.84,250100.0,19.0938,19.1623,19.0459,19.0664,250100.0
2011-08-19 10:50:00,27.84,27.92,27.79,27.88,163400.0,19.0664,19.1212,19.0322,19.0938,163400.0
2011-08-19 11:00:00,27.89,27.92,27.8,27.81,166900.0,19.1007,19.1212,19.039,19.0459,166900.0
2011-08-19 11:10:00,27.82,27.84,27.64,27.64,159100.0,19.0527,19.0664,18.9294,18.9294,159100.0
2011-08-19 11:20:00,27.64,27.71,27.58,27.59,151400.0,18.9294,18.9774,18.8884,18.8952,151400.0
2011-08-19 11:30:00,27.59,27.71,27.45,27.45,388400.0,18.8952,18.9774,18.7993,18.7993,388400.0
2011-08-19 11:40:00,27.45,27.52,27.44,27.48,228000.0,18.7993,18.8473,18.7925,18.8199,228000.0
2011-08-19 11:50:00,27.47,27.65,27.45,27.64,85500.0,18.813,18.9363,18.7993,18.9294,85500.0
2011-08-19 12:00:00,27.64,27.65,27.52,27.58,110100.0,18.9294,18.9363,18.8473,18.8884,110100.0
2011-08-19 12:10:00,27.58,27.61,27.53,27.6,99900.0,18.8884,18.9089,18.8541,18.9021,99900.0
2011-08-19 12:20:00,27.6,27.66,27.56,27.66,67300.0,18.9021,18.9431,18.8747,18.9431,67300.0
2011-08-19 12:30:00,27.67,27.71,27.64,27.68,133600.0,18.95,18.9774,18.9294,18.9568,133600.0
2011-08-19 12:40:00,27.68,27.77,27.66,27.77,94600.0,18.9568,19.0185,18.9431,19.0185,94600.0
2011-08-19 12:50:00,27.76,27.77,27.71,27.71,85100.0,19.0116,19.0185,18.9774,18.9774,85100.0
2011-08-19 13:00:00,27.71,27.76,27.65,27.76,102700.0,18.9774,19.0116,18.9363,19.0116,102700.0
2011-08-19 13:10:00,27.75,27.81,27.71,27.76,54000.0,19.0048,19.0459,18.9774,19.0116,54000.0
2011-08-19 13:20:00,27.76,27.79,27.71,27.76,49500.0,19.0116,19.0322,18.9774,19.0116,49500.0
2011-08-19 13:30:00,27.75,27.75,27.62,27.66,101000.0,19.0048,19.0048,18.9158,18.9431,101000.0
2011-08-19 13:40:00,27.66,27.69,27.56,27.68,81100.0,18.9431,18.9637,18.8747,18.9568,81100.0
2011-08-19 13:50:00,27.69,27.69,27.63,27.66,85800.0,18.9637,18.9637,18.9226,18.9431,85800.0
2011-08-19 14:00:00,27.65,27.7,27.53,27.61,140500.0,18.9363,18.9705,18.8541,18.9089,140500.0
2011-08-19 14:10:00,27.6,27.67,27.58,27.61,91300.0,18.9021,18.95,18.8884,18.9089,91300.0
2011-08-19 14:20:00,27.62,27.62,27.51,27.6,108000.0,18.9158,18.9158,18.8404,18.9021,108000.0
2011-08-19 14:30:00,27.6,27.65,27.53,27.65,149500.0,18.9021,18.9363,18.8541,18.9363,149500.0
2011-08-19 14:40:00,27.66,27.68,27.56,27.58,124400.0,18.9431,18.9568,18.8747,18.8884,124400.0
2011-08-19 14:50:00,27.58,27.6,27.51,27.58,156600.0,18.8884,18.9021,18.8404,18.8884,156600.0
2011-08-19 15:00:00,27.59,27.62,27.51,27.53,223400.0,18.8952,18.9158,18.8404,18.8541,223400.0
2011-08-19 15:10:00,27.53,27.58,27.45,27.54,182200.0,18.8541,18.8884,18.7993,18.861,182200.0
2011-08-19 15:20:00,27.53,27.66,27.52,27.61,191700.0,18.8541,18.9431,18.8473,18.9089,191700.0
2011-08-19 15:30:00,27.61,27.63,27.51,27.58,232100.0,18.9089,18.9226,18.8404,18.8884,232100.0
2011-08-19 15:40:00,27.58,27.67,27.55,27.64,309900.0,18.8884,18.95,18.8678,18.9294,309900.0
2011-08-19 15:50:00,27.65,27.7,27.45,27.5,467600.0,18.9363,18.9705,18.7993,18.8336,467600.0
2011-08-22 09:30:00,28.12,28.31,27.91,27.98,173200.0,19.2582,19.3883,19.1144,19.1623,173200.0
2011-08-22 09:40:00,27.97,28.0,27.89,27.97,308200.0,19.1555,19.176,19.1007,19.1555,308200.0
2011-08-22 09:50:00,27.98,27.98,27.69,27.71,108600.0,19.1623,19.1623,18.9637,18.9774,108600.0
2011-08-22 10:00:00,27.71,27.79,27.7,27.75,170500.0,18.9774,19.0322,18.9705,19.0048,170500.0
2011-08-22 10:10:00,27.75,27.77,27.63,27.72,120200.0,19.0048,19.0185,18.9226,18.9842,120200.0
2011-08-22 10:20:00,27.71,27.72,27.61,27.65,131500.0,18.9774,18.9842,18.9089,18.9363,131500.0
2011-08-22 10:30:00,27.65,27.68,27.47,27.47,120400.0,18.9363,18.9568,18.813,18.813,120400.0
2011-08-22 10:40:00,27.47,27.57,27.45,27.52,89400.0,18.813,18.8815,18.7993,18.8473,89400.0
2011-08-22 10:50:00,27.5,27.57,27.43,27.47,218200.0,18.8336,18.8815,18.7856,18.813,218200.0
2011-08-22 11:00:00,27.46,27.51,27.41,27.45,132100.0,18.8062,18.8404,18.7719,18.7993,132100.0
2011-08-22 11:10:00,27.45,27.45,27.29,27.29,97400.0,18.7993,18.7993,18.6897,18.6897,97400.0
2011-08-22 11:20:00,27.29,27.44,27.27,27.44,98700.0,18.6897,18.7925,18.6761,18.7925,98700.0
2011-08-22 11:30:00,27.45,27.46,27.32,27.36,153000.0,18.7993,18.8062,18.7103,18.7377,153000.0
2011-08-22 11:40:00,27.36,27.39,27.31,27.38,134100.0,18.7377,18.7582,18.7034,18.7514,134100.0
2011-08-22 11:50:00,27.38,27.38,27.26,27.32,187800.0,18.7514,18.7514,18.6692,18.7103,187800.0
2011-08-22 12:00:00,27.33,27.42,27.33,27.39,57200.0,18.7171,18.7788,18.7171,18.7582,57200.0
2011-08-22 12:10:00,27.39,27.39,27.29,27.37,70500.0,18.7582,18.7582,18.6897,18.7445,70500.0
2011-08-22 12:20:00,27.36,27.43,27.32,27.33,97000.0,18.7377,18.7856,18.7103,18.7171,97000.0
2011-08-22 12:30:00,27.32,27.32,27.18,27.23,65900.0,18.7103,18.7103,18.6144,18.6487,65900.0
2011-08-22 12:40:00,27.22,27.36,27.19,27.34,74200.0,18.6418,18.7377,18.6213,18.724,74200.0
2011-08-22 12:50:00,27.33,27.39,27.28,27.33,105800.0,18.7171,18.7582,18.6829,18.7171,105800.0
2011-08-22 13:00:00,27.33,27.38,27.28,27.34,101800.0,18.7171,18.7514,18.6829,18.724,101800.0
2011-08-22 13:10:00,27.33,27.35,27.3,27.33,52300.0,18.7171,18.7308,18.6966,18.7171,52300.0
2011-08-22 13:20:00,27.33,27.38,27.25,27.25,128400.0,18.7171,18.7514,18.6624,18.6624,128400.0
2011-08-22 13:30:00,27.26,27.33,27.19,27.28,117100.0,18.6692,18.7171,18.6213,18.6829,117100.0
2011-08-22 13:40:00,27.28,27.32,27.25,27.26,59300.0,18.6829,18.7103,18.6624,18.6692,59300.0
2011-08-22 13:50:00,27.27,27.32,27.23,27.31,103700.0,18.6761,18.7103,18.6487,18.7034,103700.0
2011-08-22 14:00:00,27.31,27.34,27.24,27.25,101600.0,18.7034,18.724,18.6555,18.6624,101600.0
2011-08-22 14:10:00,27.26,27.36,27.23,27.25,252700.0,18.6692,18.7377,18.6487,18.6624,252700.0
2011-08-22 14:20:00,27.26,27.34,27.25,27.31,140500.0,18.6692,18.724,18.6624,18.7034,140500.0
2011-08-22 14:30:00,27.31,27.36,27.27,27.32,156500.0,18.7034,18.7377,18.6761,18.7103,156500.0
2011-08-22 14:40:00,27.32,27.37,27.29,27.29,74800.0,18.7103,18.7445,18.6897,18.6897,74800.0
2011-08-22 14:50:00,27.3,27.33,27.24,27.28,141500.0,18.6966,18.7171,18.6555,18.6829,141500.0
2011-08-22 15:00:00,27.29,27.36,27.27,27.3,151700.0,18.6897,18.7377,18.6761,18.6966,151700.0
2011-08-22 15:10:00,27.3,27.39,27.29,27.34,150100.0,18.6966,18.7582,18.6897,18.724,150100.0
2011-08-22 15:20:00,27.34,27.4,27.3,27.38,184700.0,18.724,18.7651,18.6966,18.7514,184700.0
2011-08-22 15:30:00,27.37,27.42,27.37,27.39,286200.0,18.7445,18.7788,18.7445,18.7582,286200.0
2011-08-22 15:40:00,27.39,27.42,27.24,27.26,323000.0,18.7582,18.7788,18.6555,18.6692,323000.0
2011-08-22 15:50:00,27.25,27.28,27.16,27.26,738600.0,18.6624,18.6829,18.6007,18.6692,738600.0
2011-08-23 09:30:00,27.5,27.64,27.4,27.41,172100.0,18.8336,18.9294,18.7651,18.7719,172100.0
2011-08-23 09:40:00,27.42,27.52,27.32,27.49,153200.0,18.7788,18.8473,18.7103,18.8267,153200.0
2011-08-23 09:50:00,27.48,27.55,27.41,27.41,124800.0,18.8199,18.8678,18.7719,18.7719,124800.0
2011-08-23 10:00:00,27.41,27.65,27.4,27.61,260200.0,18.7719,18.9363,18.7651,18.9089,260200.0
2011-08-23 10:10:00,27.62,27.64,27.53,27.59,104900.0,18.9158,18.9294,18.8541,18.8952,104900.0
2011-08-23 10:20:00,27.58,27.72,27.57,27.69,90600.0,18.8884,18.9842,18.8815,18.9637,90600.0
2011-08-23 10:30:00,27.68,27.7,27.55,27.58,107800.0,18.9568,18.9705,18.8678,18.8884,107800.0
2011-08-23 10:40:00,27.59,27.67,27.57,27.61,118200.0,18.8952,18.95,18.8815,18.9089,118200.0
2011-08-23 10:50:00,27.62,27.63,27.49,27.55,104700.0,18.9158,18.9226,18.8267,18.8678,104700.0
2011-08-23 11:00:00,27.55,27.65,27.55,27.61,92600.0,18.8678,18.9363,18.8678,18.9089,92600.0
2011-08-23 11:10:00,27.6,27.71,27.58,27.67,70100.0,18.9021,18.9774,18.8884,18.95,70100.0
2011-08-23 11:20:00,27.67,27.74,27.62,27.74,79900.0,18.95,18.9979,18.9158,18.9979,79900.0
2011-08-23 11:30:00,27.74,27.83,27.73,27.82,84100.0,18.9979,19.0596,18.9911,19.0527,84100.0
2011-08-23 11:40:00,27.82,27.92,27.8,27.89,97200.0,19.0527,19.1212,19.039,19.1007,97200.0
2011-08-23 11:50:00,27.89,28.0,27.89,27.95,97200.0,19.1007,19.176,19.1007,19.1418,97200.0
2011-08-23 12:00:00,27.94,27.94,27.87,27.92,95500.0,19.1349,19.1349,19.087,19.1212,95500.0
2011-08-23 12:10:00,27.92,27.93,27.88,27.91,100500.0,19.1212,19.1281,19.0938,19.1144,100500.0
2011-08-23 12:20:00,27.92,27.96,27.91,27.93,71500.0,19.1212,19.1486,19.1144,19.1281,71500.0
2011-08-23 12:30:00,27.93,27.94,27.89,27.91,123500.0,19.1281,19.1349,19.1007,19.1144,123500.0
2011-08-23 12:40:00,27.91,28.0,27.9,27.9,107600.0,19.1144,19.176,19.1075,19.1075,107600.0
2011-08-23 12:50:00,27.91,28.03,27.91,28.0,109700.0,19.1144,19.1965,19.1144,19.176,109700.0
2011-08-23 13:00:00,28.0,28.07,27.97,27.97,91700.0,19.176,19.2239,19.1555,19.1555,91700.0
2011-08-23 13:10:00,27.97,27.99,27.93,27.95,74200.0,19.1555,19.1691,19.1281,19.1418,74200.0
2011-08-23 13:20:00,27.96,28.0,27.94,27.95,52900.0,19.1486,19.176,19.1349,19.1418,52900.0
2011-08-23 13:30:00,27.95,27.98,27.86,27.88,120100.0,19.1418,19.1623,19.0801,19.0938,120100.0
2011-08-23 13:40:00,27.88,27.91,27.85,27.9,95700.0,19.0938,19.1144,19.0733,19.1075,95700.0
2011-08-23 13:50:00,27.89,27.89,27.78,27.83,228900.0,19.1007,19.1007,19.0253,19.0596,228900.0
2011-08-23 14:00:00,27.83,27.86,27.76,27.81,98500.0,19.0596,19.0801,19.0116,19.0459,98500.0
2011-08-23 14:10:00,27.82,27.85,27.74,27.83,77200.0,19.0527,19.0733,18.9979,19.0596,77200.0
2011-08-23 14:20:00,27.84,27.95,27.8,27.91,127500.0,19.0664,19.1418,19.039,19.1144,127500.0
2011-08-23 14:30:00,27.91,27.96,27.84,27.91,163400.0,19.1144,19.1486,19.0664,19.1144,163400.0
2011-08-23 14:40:00,27.9,27.95,27.87,27.95,93800.0,19.1075,19.1418,19.087,19.1418,93800.0
2011-08-23 14:50:00,27.96,27.98,27.92,27.98,64800.0,19.1486,19.1623,19.1212,19.1623,64800.0
2011-08-23 15:00:00,27.98,28.14,27.98,28.14,141900.0,19.1623,19.2719,19.1623,19.2719,141900.0
2011-08-23 15:10:00,28.15,28.22,28.14,28.19,155300.0,19.2787,19.3267,19.2719,19.3061,155300.0
2011-08-23 15:20:00,28.19,28.23,28.12,28.12,132100.0,19.3061,19.3335,19.2582,19.2582,132100.0
2011-08-23 15:30:00,28.12,28.13,28.05,28.09,215700.0,19.2582,19.265,19.2102,19.2376,215700.0
2011-08-23 15:40:00,28.09,28.14,28.07,28.12,300200.0,19.2376,19.2719,19.2239,19.2582,300200.0
2011-08-23 15:50:00,28.13,28.24,28.09,28.23,498100.0,19.265,19.3404,19.2376,19.3335,498100.0
2011-08-24 09:30:00,28.12,28.15,28.0,28.08,97800.0,19.2582,19.2787,19.176,19.2308,97800.0
2011-08-24 09:40:00,28.11,28.24,28.08,28.21,69900.0,19.2513,19.3404,19.2308,19.3198,69900.0
2011-08-24 09:50:00,28.21,28.41,28.21,28.39,138200.0,19.3198,19.4568,19.3198,19.4431,138200.0
2011-08-24 10:00:00,28.39,28.44,28.31,28.39,103000.0,19.4431,19.4773,19.3883,19.4431,103000.0
2011-08-24 10:10:00,28.4,28.43,28.32,28.35,143600.0,19.4499,19.4705,19.3952,19.4157,143600.0
2011-08-24 10:20:00,28.35,28.36,28.21,28.24,96600.0,19.4157,19.4225,19.3198,19.3404,96600.0
2011-08-24 10:30:00,28.24,28.3,28.1,28.2,105600.0,19.3404,19.3815,19.2445,19.313,105600.0
2011-08-24 10:40:00,28.2,28.24,28.06,28.08,68400.0,19.313,19.3404,19.2171,19.2308,68400.0
2011-08-24 10:50:00,28.09,28.13,28.05,28.08,102200.0,19.2376,19.265,19.2102,19.2308,102200.0
2011-08-24 11:00:00,28.08,28.09,28.0,28.01,121900.0,19.2308,19.2376,19.176,19.1828,121900.0
2011-08-24 11:10:00,28.0,28.08,27.96,27.97,120100.0,19.176,19.2308,19.1486,19.1555,120100.0
2011-08-24 11:20:00,27.97,28.06,27.95,28.02,83800.0,19.1555,19.2171,19.1418,19.1897,83800.0
2011-08-24 11:30:00,28.02,28.1,27.99,28.09,80600.0,19.1897,19.2445,19.1691,19.2376,80600.0
2011-08-24 11:40:00,28.09,28.11,27.98,28.04,84800.0,19.2376,19.2513,19.1623,19.2034,84800.0
2011-08-24 11:50:00,28.05,28.12,28.05,28.09,80300.0,19.2102,19.2582,19.2102,19.2376,80300.0
2011-08-24 12:00:00,28.08,28.09,27.97,27.99,44600.0,19.2308,19.2376,19.1555,19.1691,44600.0
2011-08-24 12:10:00,27.99,28.02,27.95,27.95,47900.0,19.1691,19.1897,19.1418,19.1418,47900.0
2011-08-24 12:20:00,27.95,28.01,27.94,28.01,46800.0,19.1418,19.1828,19.1349,19.1828,46800.0
2011-08-24 12:30:00,28.01,28.02,27.97,27.97,109400.0,19.1828,19.1897,19.1555,19.1555,109400.0
2011-08-24 12:40:00,27.97,28.01,27.95,28.01,130800.0,19.1555,19.1828,19.1418,19.1828,130800.0
2011-08-24 12:50:00,28.01,28.13,27.99,28.1,147000.0,19.1828,19.265,19.1691,19.2445,147000.0
2011-08-24 13:00:00,28.1,28.2,28.1,28.15,112400.0,19.2445,19.313,19.2445,19.2787,112400.0
2011-08-24 13:10:00,28.14,28.21,28.13,28.19,72000.0,19.2719,19.3198,19.265,19.3061,72000.0
2011-08-24 13:20:00,28.18,28.26,28.18,28.23,109700.0,19.2993,19.3541,19.2993,19.3335,109700.0
2011-08-24 13:30:00,28.23,28.25,28.15,28.16,37200.0,19.3335,19.3472,19.2787,19.2856,37200.0
2011-08-24 13:40:00,28.15,28.15,28.04,28.11,125700.0,19.2787,19.2787,19.2034,19.2513,125700.0
2011-08-24 13:50:00,28.11,28.14,28.07,28.14,43500.0,19.2513,19.2719,19.2239,19.2719,43500.0
2011-08-24 14:00:00,28.14,28.15,28.07,28.15,39300.0,19.2719,19.2787,19.2239,19.2787,39300.0
2011-08-24 14:10:00,28.14,28.17,28.05,28.07,54400.0,19.2719,19.2924,19.2102,19.2239,54400.0
2011-08-24 14:20:00,28.07,28.09,28.01,28.06,56800.0,19.2239,19.2376,19.1828,19.2171,56800.0
2011-08-24 14:30:00,28.06,28.1,28.05,28.09,37700.0,19.2171,19.2445,19.2102,19.2376,37700.0
2011-08-24 14:40:00,28.09,28.16,28.07,28.13,66500.0,19.2376,19.2856,19.2239,19.265,66500.0
2011-08-24 14:50:00,28.12,28.2,28.1,28.17,89000.0,19.2582,19.313,19.2445,19.2924,89000.0
2011-08-24 15:00:00,28.18,28.2,28.15,28.18,65700.0,19.2993,19.313,19.2787,19.2993,65700.0
2011-08-24 15:10:00,28.18,28.3,28.18,28.29,129800.0,19.2993,19.3815,19.2993,19.3746,129800.0
2011-08-24 15:20:00,28.29,28.31,28.26,28.27,64000.0,19.3746,19.3883,19.3541,19.3609,64000.0
2011-08-24 15:30:00,28.27,28.37,28.27,28.36,136000.0,19.3609,19.4294,19.3609,19.4225,136000.0
2011-08-24 15:40:00,28.36,28.44,28.33,28.39,184100.0,19.4225,19.4773,19.402,19.4431,184100.0
2011-08-24 15:50:00,28.38,28.45,28.37,28.41,328300.0,19.4362,19.4842,19.4294,19.4568,328300.0
2011-08-25 09:30:00,28.45,28.5,28.28,28.35,158300.0,19.4842,19.5184,19.3678,19.4157,158300.0
2011-08-25 09:40:00,28.35,28.48,28.35,28.37,173000.0,19.4157,19.5047,19.4157,19.4294,173000.0
2011-08-25 09:50:00,28.36,28.39,28.01,28.17,186200.0,19.4225,19.4431,19.1828,19.2924,186200.0
2011-08-25 10:00:00,28.17,28.17,28.0,28.14,141600.0,19.2924,19.2924,19.176,19.2719,141600.0
2011-08-25 10:10:00,28.15,28.16,27.96,28.0,115700.0,19.2787,19.2856,19.1486,19.176,115700.0
2011-08-25 10:20:00,27.98,27.99,27.78,27.96,221300.0,19.1623,19.1691,19.0253,19.1486,221300.0
2011-08-25 10:30:00,27.95,28.05,27.93,27.97,172200.0,19.1418,19.2102,19.1281,19.1555,172200.0
2011-08-25 10:40:00,27.98,28.03,27.77,27.81,105800.0,19.1623,19.1965,19.0185,19.0459,105800.0
2011-08-25 10:50:00,27.81,27.99,27.78,27.95,96700.0,19.0459,19.1691,19.0253,19.1418,96700.0
2011-08-25 11:00:00,27.96,28.02,27.89,27.9,110300.0,19.1486,19.1897,19.1007,19.1075,110300.0
2011-08-25 11:10:00,27.89,28.01,27.88,27.95,82700.0,19.1007,19.1828,19.0938,19.1418,82700.0
2011-08-25 11:20:00,27.95,28.04,27.92,27.93,88700.0,19.1418,19.2034,19.1212,19.1281,88700.0
2011-08-25 11:30:00,27.93,27.98,27.84,27.87,62600.0,19.1281,19.1623,19.0664,19.087,62600.0
2011-08-25 11:40:00,27.87,27.94,27.85,27.93,86100.0,19.087,19.1349,19.0733,19.1281,86100.0
2011-08-25 11:50:00,27.92,27.99,27.91,27.96,41900.0,19.1212,19.1691,19.1144,19.1486,41900.0
2011-08-25 12:00:00,27.96,27.99,27.92,27.92,58800.0,19.1486,19.1691,19.1212,19.1212,58800.0
2011-08-25 12:10:00,27.93,27.96,27.85,27.86,77300.0,19.1281,19.1486,19.0733,19.0801,77300.0
2011-08-25 12:20:00,27.86,27.89,27.8,27.88,64000.0,19.0801,19.1007,19.039,19.0938,64000.0
2011-08-25 12:30:00,27.88,27.89,27.82,27.85,105800.0,19.0938,19.1007,19.0527,19.0733,105800.0
2011-08-25 12:40:00,27.85,27.86,27.79,27.8,94300.0,19.0733,19.0801,19.0322,19.039,94300.0
2011-08-25 12:50:00,27.8,27.85,27.78,27.83,89100.0,19.039,19.0733,19.0253,19.0596,89100.0
2011-08-25 13:00:00,27.83,27.89,27.78,27.78,58700.0,19.0596,19.1007,19.0253,19.0253,58700.0
2011-08-25 13:10:00,27.79,27.83,27.77,27.82,62600.0,19.0322,19.0596,19.0185,19.0527,62600.0
2011-08-25 13:20:00,27.82,27.94,27.82,27.94,91000.0,19.0527,19.1349,19.0527,19.1349,91000.0
2011-08-25 13:30:00,27.94,27.95,27.84,27.93,61800.0,19.1349,19.1418,19.0664,19.1281,61800.0
2011-08-25 13:40:00,27.94,27.95,27.79,27.8,98400.0,19.1349,19.1418,19.0322,19.039,98400.0
2011-08-25 13:50:00,27.81,27.9,27.8,27.88,47600.0,19.0459,19.1075,19.039,19.0938,47600.0
2011-08-25 14:00:00,27.88,27.89,27.75,27.78,111200.0,19.0938,19.1007,19.0048,19.0253,111200.0
2011-08-25 14:10:00,27.79,27.87,27.76,27.87,74200.0,19.0322,19.087,19.0116,19.087,74200.0
2011-08-25 14:20:00,27.88,27.88,27.74,27.79,82400.0,19.0938,19.0938,18.9979,19.0322,82400.0
2011-08-25 14:30:00,27.8,27.86,27.77,27.83,69200.0,19.039,19.0801,19.0185,19.0596,69200.0
2011-08-25 14:40:00,27.82,27.88,27.77,27.77,90900.0,19.0527,19.0938,19.0185,19.0185,90900.0
2011-08-25 14:50:00,27.78,27.8,27.7,27.7,82600.0,19.0253,19.039,18.9705,18.9705,82600.0
2011-08-25 15:00:00,27.7,27.76,27.67,27.74,111400.0,18.9705,19.0116,18.95,18.9979,111400.0
2011-08-25 15:10:00,27.73,27.85,27.71,27.85,123700.0,18.9911,19.0733,18.9774,19.0733,123700.0
2011-08-25 15:20:00,27.85,27.88,27.73,27.73,120300.0,19.0733,19.0938,18.9911,18.9911,120300.0
2011-08-25 15:30:00,27.73,27.76,27.62,27.65,158700.0,18.9911,19.0116,18.9158,18.9363,158700.0
2011-08-25 15:40:00,27.64,27.7,27.57,27.66,258500.0,18.9294,18.9705,18.8815,18.9431,258500.0
2011-08-25 15:50:00,27.66,27.69,27.6,27.66,512600.0,18.9431,18.9637,18.9021,18.9431,512600.0
2011-08-26 09:30:00,27.42,27.56,27.35,27.36,123300.0,18.7788,18.8747,18.7308,18.7377,123300.0
2011-08-26 09:40:00,27.35,27.36,27.19,27.25,135000.0,18.7308,18.7377,18.6213,18.6624,135000.0
2011-08-26 09:50:00,27.26,27.35,27.19,27.3,153200.0,18.6692,18.7308,18.6213,18.6966,153200.0
2011-08-26 10:00:00,27.31,27.34,27.0,27.11,359700.0,18.7034,18.724,18.4911,18.5665,359700.0
2011-08-26 10:10:00,27.11,27.26,27.03,27.22,205500.0,18.5665,18.6692,18.5117,18.6418,205500.0
2011-08-26 10:20:00,27.24,27.55,27.21,27.43,174100.0,18.6555,18.8678,18.635,18.7856,174100.0
2011-08-26 10:30:00,27.44,27.47,27.31,27.37,85000.0,18.7925,18.813,18.7034,18.7445,85000.0
2011-08-26 10:40:00,27.36,27.69,27.36,27.66,96100.0,18.7377,18.9637,18.7377,18.9431,96100.0
2011-08-26 10:50:00,27.66,27.71,27.48,27.49,92800.0,18.9431,18.9774,18.8199,18.8267,92800.0
2011-08-26 11:00:00,27.49,27.63,27.45,27.59,113000.0,18.8267,18.9226,18.7993,18.8952,113000.0
2011-08-26 11:10:00,27.59,27.83,27.57,27.75,143800.0,18.8952,19.0596,18.8815,19.0048,143800.0
2011-08-26 11:20:00,27.74,27.79,27.69,27.71,82200.0,18.9979,19.0322,18.9637,18.9774,82200.0
2011-08-26 11:30:00,27.71,27.83,27.67,27.79,118900.0,18.9774,19.0596,18.95,19.0322,118900.0
2011-08-26 11:40:00,27.78,27.79,27.71,27.76,114700.0,19.0253,19.0322,18.9774,19.0116,114700.0
2011-08-26 11:50:00,27.75,27.9,27.74,27.84,88200.0,19.0048,19.1075,18.9979,19.0664,88200.0
2011-08-26 12:00:00,27.85,28.09,27.85,28.07,113100.0,19.0733,19.2376,19.0733,19.2239,113100.0
2011-08-26 12:10:00,28.08,28.14,28.04,28.06,65900.0,19.2308,19.2719,19.2034,19.2171,65900.0
2011-08-26 12:20:00,28.06,28.13,28.02,28.13,61800.0,19.2171,19.265,19.1897,19.265,61800.0
2011-08-26 12:30:00,28.13,28.13,28.02,28.07,50200.0,19.265,19.265,19.1897,19.2239,50200.0
2011-08-26 12:40:00,28.07,28.15,28.01,28.01,55200.0,19.2239,19.2787,19.1828,19.1828,55200.0
2011-08-26 12:50:00,28.0,28.09,28.0,28.09,43300.0,19.176,19.2376,19.176,19.2376,43300.0
2011-08-26 13:00:00,28.09,28.13,28.02,28.12,65500.0,19.2376,19.265,19.1897,19.2582,65500.0
2011-08-26 13:10:00,28.11,28.15,28.07,28.09,57800.0,19.2513,19.2787,19.2239,19.2376,57800.0
2011-08-26 13:20:00,28.09,28.13,28.06,28.13,40300.0,19.2376,19.265,19.2171,19.265,40300.0
2011-08-26 13:30:00,28.13,28.16,28.08,28.09,56500.0,19.265,19.2856,19.2308,19.2376,56500.0
2011-08-26 13:40:00,28.1,28.14,28.07,28.08,145500.0,19.2445,19.2719,19.2239,19.2308,145500.0
2011-08-26 13:50:00,28.08,28.09,28.0,28.09,52400.0,19.2308,19.2376,19.176,19.2376,52400.0
2011-08-26 14:00:00,28.09,28.11,27.99,28.02,129200.0,19.2376,19.2513,19.1691,19.1897,129200.0
2011-08-26 14:10:00,28.01,28.02,27.95,27.98,88800.0,19.1828,19.1897,19.1418,19.1623,88800.0
2011-08-26 14:20:00,27.98,28.0,27.91,27.92,65700.0,19.1623,19.176,19.1144,19.1212,65700.0
2011-08-26 14:30:00,27.92,27.94,27.81,27.84,210000.0,19.1212,19.1349,19.0459,19.0664,210000.0
2011-08-26 14:40:00,27.85,27.85,27.8,27.81,363100.0,19.0733,19.0733,19.039,19.0459,363100.0
2011-08-26 14:50:00,27.8,27.81,27.75,27.77,202100.0,19.039,19.0459,19.0048,19.0185,202100.0
2011-08-26 15:00:00,27.77,27.78,27.68,27.7,129000.0,19.0185,19.0253,18.9568,18.9705,129000.0
2011-08-26 15:10:00,27.7,27.71,27.62,27.64,196600.0,18.9705,18.9774,18.9158,18.9294,196600.0
2011-08-26 15:20:00,27.64,27.66,27.58,27.63,132500.0,18.9294,18.9431,18.8884,18.9226,132500.0
2011-08-26 15:30:00,27.63,27.74,27.63,27.73,260300.0,18.9226,18.9979,18.9226,18.9911,260300.0
2011-08-26 15:40:00,27.72,27.81,27.72,27.77,287200.0,18.9842,19.0459,18.9842,19.0185,287200.0
2011-08-26 15:50:00,27.77,27.83,27.76,27.8,399700.0,19.0185,19.0596,19.0116,19.039,399700.0
2011-08-29 09:30:00,28.15,28.32,28.1,28.11,187100.0,19.2787,19.3952,19.2445,19.2513,187100.0
2011-08-29 09:40:00,28.13,28.35,28.13,28.35,130900.0,19.265,19.4157,19.265,19.4157,130900.0
2011-08-29 09:50:00,28.35,28.37,28.14,28.18,128600.0,19.4157,19.4294,19.2719,19.2993,128600.0
2011-08-29 10:00:00,28.18,28.3,28.17,28.25,92500.0,19.2993,19.3815,19.2924,19.3472,92500.0
2011-08-29 10:10:00,28.25,28.28,28.23,28.27,66300.0,19.3472,19.3678,19.3335,19.3609,66300.0
2011-08-29 10:20:00,28.26,28.3,28.24,28.27,84200.0,19.3541,19.3815,19.3404,19.3609,84200.0
2011-08-29 10:30:00,28.27,28.3,28.23,28.3,65800.0,19.3609,19.3815,19.3335,19.3815,65800.0
2011-08-29 10:40:00,28.3,28.31,28.23,28.23,96400.0,19.3815,19.3883,19.3335,19.3335,96400.0
2011-08-29 10:50:00,28.23,28.26,28.15,28.19,101900.0,19.3335,19.3541,19.2787,19.3061,101900.0
2011-08-29 11:00:00,28.2,28.25,28.17,28.21,105300.0,19.313,19.3472,19.2924,19.3198,105300.0
2011-08-29 11:10:00,28.22,28.22,28.17,28.2,140900.0,19.3267,19.3267,19.2924,19.313,140900.0
2011-08-29 11:20:00,28.2,28.24,28.17,28.18,73200.0,19.313,19.3404,19.2924,19.2993,73200.0
2011-08-29 11:30:00,28.19,28.28,28.18,28.23,128800.0,19.3061,19.3678,19.2993,19.3335,128800.0
2011-08-29 11:40:00,28.24,28.31,28.2,28.31,75100.0,19.3404,19.3883,19.313,19.3883,75100.0
2011-08-29 11:50:00,28.32,28.37,28.28,28.29,104800.0,19.3952,19.4294,19.3678,19.3746,104800.0
2011-08-29 12:00:00,28.3,28.41,28.29,28.4,71200.0,19.3815,19.4568,19.3746,19.4499,71200.0
2011-08-29 12:10:00,28.41,28.42,28.4,28.42,48900.0,19.4568,19.4636,19.4499,19.4636,48900.0
2011-08-29 12:20:00,28.42,28.45,28.41,28.44,82900.0,19.4636,19.4842,19.4568,19.4773,82900.0
2011-08-29 12:30:00,28.44,28.52,28.42,28.52,105700.0,19.4773,19.5321,19.4636,19.5321,105700.0
2011-08-29 12:40:00,28.52,28.62,28.52,28.59,100700.0,19.5321,19.6006,19.5321,19.5801,100700.0
2011-08-29 12:50:00,28.58,28.61,28.58,28.59,82100.0,19.5732,19.5938,19.5732,19.5801,82100.0
2011-08-29 13:00:00,28.59,28.64,28.58,28.62,60800.0,19.5801,19.6143,19.5732,19.6006,60800.0
2011-08-29 13:10:00,28.63,28.66,28.61,28.62,45800.0,19.6075,19.628,19.5938,19.6006,45800.0
2011-08-29 13:20:00,28.63,28.66,28.61,28.63,45500.0,19.6075,19.628,19.5938,19.6075,45500.0
2011-08-29 13:30:00,28.63,28.64,28.58,28.6,34400.0,19.6075,19.6143,19.5732,19.5869,34400.0
2011-08-29 13:40:00,28.61,28.62,28.58,28.61,56800.0,19.5938,19.6006,19.5732,19.5938,56800.0
2011-08-29 13:50:00,28.61,28.71,28.6,28.71,84000.0,19.5938,19.6622,19.5869,19.6622,84000.0
2011-08-29 14:00:00,28.7,28.8,28.69,28.79,81200.0,19.6554,19.7239,19.6485,19.717,81200.0
2011-08-29 14:10:00,28.8,28.82,28.78,28.78,90500.0,19.7239,19.7376,19.7102,19.7102,90500.0
2011-08-29 14:20:00,28.77,28.79,28.74,28.79,106400.0,19.7033,19.717,19.6828,19.717,106400.0
2011-08-29 14:30:00,28.79,28.81,28.79,28.8,110800.0,19.717,19.7307,19.717,19.7239,110800.0
2011-08-29 14:40:00,28.8,28.81,28.78,28.8,87200.0,19.7239,19.7307,19.7102,19.7239,87200.0
2011-08-29 14:50:00,28.81,28.81,28.7,28.75,104500.0,19.7307,19.7307,19.6554,19.6896,104500.0
2011-08-29 15:00:00,28.75,28.8,28.75,28.8,67800.0,19.6896,19.7239,19.6896,19.7239,67800.0
2011-08-29 15:10:00,28.8,28.84,28.8,28.82,156000.0,19.7239,19.7513,19.7239,19.7376,156000.0
2011-08-29 15:20:00,28.82,28.86,28.81,28.84,91600.0,19.7376,19.765,19.7307,19.7513,91600.0
2011-08-29 15:30:00,28.84,28.85,28.75,28.76,249900.0,19.7513,19.7581,19.6896,19.6965,249900.0
2011-08-29 15:40:00,28.77,28.77,28.65,28.65,407200.0,19.7033,19.7033,19.6212,19.6212,407200.0
2011-08-29 15:50:00,28.65,28.76,28.63,28.76,746300.0,19.6212,19.6965,19.6075,19.6965,746300.0
2011-08-30 09:30:00,28.58,28.61,28.51,28.52,101200.0,19.5732,19.5938,19.5253,19.5321,101200.0
2011-08-30 09:40:00,28.53,28.69,28.53,28.61,108400.0,19.539,19.6485,19.539,19.5938,108400.0
2011-08-30 09:50:00,28.6,28.65,28.53,28.59,181400.0,19.5869,19.6212,19.539,19.5801,181400.0
2011-08-30 10:00:00,28.58,28.59,28.37,28.48,182700.0,19.5732,19.5801,19.4294,19.5047,182700.0
2011-08-30 10:10:00,28.48,28.53,28.4,28.41,95300.0,19.5047,19.539,19.4499,19.4568,95300.0
2011-08-30 10:20:00,28.4,28.48,28.37,28.47,70600.0,19.4499,19.5047,19.4294,19.4979,70600.0
2011-08-30 10:30:00,28.46,28.55,28.45,28.52,79300.0,19.491,19.5527,19.4842,19.5321,79300.0
2011-08-30 10:40:00,28.53,28.54,28.36,28.38,74700.0,19.539,19.5458,19.4225,19.4362,74700.0
2011-08-30 10:50:00,28.38,28.48,28.37,28.44,83300.0,19.4362,19.5047,19.4294,19.4773,83300.0
2011-08-30 11:00:00,28.44,28.54,28.4,28.53,91800.0,19.4773,19.5458,19.4499,19.539,91800.0
2011-08-30 11:10:00,28.52,28.59,28.47,28.48,88000.0,19.5321,19.5801,19.4979,19.5047,88000.0
2011-08-30 11:20:00,28.48,28.61,28.47,28.57,134500.0,19.5047,19.5938,19.4979,19.5664,134500.0
2011-08-30 11:30:00,28.57,28.66,28.57,28.64,145300.0,19.5664,19.628,19.5664,19.6143,145300.0
2011-08-30 11:40:00,28.64,28.69,28.59,28.59,149600.0,19.6143,19.6485,19.5801,19.5801,149600.0
2011-08-30 11:50:00,28.59,28.63,28.58,28.62,59300.0,19.5801,19.6075,19.5732,19.6006,59300.0
2011-08-30 12:00:00,28.63,28.66,28.56,28.56,69000.0,19.6075,19.628,19.5595,19.5595,69000.0
2011-08-30 12:10:00,28.55,28.62,28.55,28.62,53700.0,19.5527,19.6006,19.5527,19.6006,53700.0
2011-08-30 12:20:00,28.61,28.64,28.55,28.56,41900.0,19.5938,19.6143,19.5527,19.5595,41900.0
2011-08-30 12:30:00,28.57,28.6,28.55,28.6,39100.0,19.5664,19.5869,19.5527,19.5869,39100.0
2011-08-30 12:40:00,28.6,28.6,28.52,28.55,69600.0,19.5869,19.5869,19.5321,19.5527,69600.0
2011-08-30 12:50:00,28.56,28.57,28.52,28.55,86800.0,19.5595,19.5664,19.5321,19.5527,86800.0
2011-08-30 13:00:00,28.55,28.56,28.48,28.51,62200.0,19.5527,19.5595,19.5047,19.5253,62200.0
2011-08-30 13:10:00,28.52,28.54,28.47,28.5,73800.0,19.5321,19.5458,19.4979,19.5184,73800.0
2011-08-30 13:20:00,28.5,28.57,28.5,28.55,68400.0,19.5184,19.5664,19.5184,19.5527,68400.0
2011-08-30 13:30:00,28.55,28.55,28.43,28.45,107900.0,19.5527,19.5527,19.4705,19.4842,107900.0
2011-08-30 13:40:00,28.45,28.51,28.44,28.46,86900.0,19.4842,19.5253,19.4773,19.491,86900.0
2011-08-30 13:50:00,28.47,28.48,28.41,28.42,99200.0,19.4979,19.5047,19.4568,19.4636,99200.0
2011-08-30 14:00:00,28.43,28.53,28.38,28.47,154400.0,19.4705,19.539,19.4362,19.4979,154400.0
2011-08-30 14:10:00,28.48,28.62,28.42,28.59,96600.0,19.5047,19.6006,19.4636,19.5801,96600.0
2011-08-30 14:20:00,28.59,28.63,28.56,28.63,76500.0,19.5801,19.6075,19.5595,19.6075,76500.0
2011-08-30 14:30:00,28.64,28.67,28.59,28.64,101400.0,19.6143,19.6349,19.5801,19.6143,101400.0
2011-08-30 14:40:00,28.64,28.71,28.6,28.62,87800.0,19.6143,19.6622,19.5869,19.6006,87800.0
2011-08-30 14:50:00,28.62,28.71,28.58,28.71,98700.0,19.6006,19.6622,19.5732,19.6622,98700.0
2011-08-30 15:00:00,28.7,28.72,28.64,28.71,110800.0,19.6554,19.6691,19.6143,19.6622,110800.0
2011-08-30 15:10:00,28.72,28.72,28.64,28.66,123500.0,19.6691,19.6691,19.6143,19.628,123500.0
2011-08-30 15:20:00,28.66,28.75,28.61,28.74,224700.0,19.628,19.6896,19.5938,19.6828,224700.0
2011-08-30 15:30:00,28.75,28.84,28.74,28.83,176800.0,19.6896,19.7513,19.6828,19.7444,176800.0
2011-08-30 15:40:00,28.83,28.85,28.74,28.77,307100.0,19.7444,19.7581,19.6828,19.7033,307100.0
2011-08-30 15:50:00,28.77,28.79,28.67,28.71,656400.0,19.7033,19.717,19.6349,19.6622,656400.0
2011-08-31 09:30:00,28.92,28.94,28.65,28.67,126600.0,19.8061,19.8198,19.6212,19.6349,126600.0
2011-08-31 09:40:00,28.67,28.81,28.64,28.73,181300.0,19.6349,19.7307,19.6143,19.6759,181300.0
2011-08-31 09:50:00,28.75,28.79,28.73,28.76,91500.0,19.6896,19.717,19.6759,19.6965,91500.0
2011-08-31 10:00:00,28.76,28.79,28.64,28.65,182400.0,19.6965,19.717,19.6143,19.6212,182400.0
2011-08-31 10:10:00,28.66,28.85,28.64,28.83,94700.0,19.628,19.7581,19.6143,19.7444,94700.0
2011-08-31 10:20:00,28.84,28.88,28.83,28.88,74300.0,19.7513,19.7787,19.7444,19.7787,74300.0
2011-08-31 10:30:00,28.87,28.92,28.83,28.9,88300.0,19.7718,19.8061,19.7444,19.7924,88300.0
2011-08-31 10:40:00,28.91,28.96,28.87,28.88,101900.0,19.7992,19.8335,19.7718,19.7787,101900.0
2011-08-31 10:50:00,28.87,28.93,28.84,28.9,88000.0,19.7718,19.8129,19.7513,19.7924,88000.0
2011-08-31 11:00:00,28.9,28.9,28.81,28.85,136900.0,19.7924,19.7924,19.7307,19.7581,136900.0
2011-08-31 11:10:00,28.84,28.91,28.84,28.87,88300.0,19.7513,19.7992,19.7513,19.7718,88300.0
2011-08-31 11:20:00,28.86,28.86,28.72,28.8,103400.0,19.765,19.765,19.6691,19.7239,103400.0
2011-08-31 11:30:00,28.8,28.81,28.73,28.76,79500.0,19.7239,19.7307,19.6759,19.6965,79500.0
2011-08-31 11:40:00,28.77,28.79,28.69,28.69,76400.0,19.7033,19.717,19.6485,19.6485,76400.0
2011-08-31 11:50:00,28.7,28.72,28.63,28.66,80000.0,19.6554,19.6691,19.6075,19.628,80000.0
2011-08-31 12:00:00,28.66,28.74,28.66,28.73,71100.0,19.628,19.6828,19.628,19.6759,71100.0
2011-08-31 12:10:00,28.73,28.78,28.73,28.77,41800.0,19.6759,19.7102,19.6759,19.7033,41800.0
2011-08-31 12:20:00,28.78,28.83,28.77,28.79,46800.0,19.7102,19.7444,19.7033,19.717,46800.0
2011-08-31 12:30:00,28.78,28.89,28.78,28.87,48000.0,19.7102,19.7855,19.7102,19.7718,48000.0
2011-08-31 12:40:00,28.86,28.88,28.8,28.81,44900.0,19.765,19.7787,19.7239,19.7307,44900.0
2011-08-31 12:50:00,28.8,28.87,28.8,28.87,141400.0,19.7239,19.7718,19.7239,19.7718,141400.0
2011-08-31 13:00:00,28.88,28.9,28.82,28.84,72700.0,19.7787,19.7924,19.7376,19.7513,72700.0
2011-08-31 13:10:00,28.84,28.9,28.8,28.83,131000.0,19.7513,19.7924,19.7239,19.7444,131000.0
2011-08-31 13:20:00,28.82,28.82,28.75,28.77,53000.0,19.7376,19.7376,19.6896,19.7033,53000.0
2011-08-31 13:30:00,28.76,28.79,28.74,28.74,96800.0,19.6965,19.717,19.6828,19.6828,96800.0
2011-08-31 13:40:00,28.75,28.75,28.7,28.71,59000.0,19.6896,19.6896,19.6554,19.6622,59000.0
2011-08-31 13:50:00,28.71,28.72,28.62,28.64,64600.0,19.6622,19.6691,19.6006,19.6143,64600.0
2011-08-31 14:00:00,28.64,28.68,28.56,28.58,157200.0,19.6143,19.6417,19.5595,19.5732,157200.0
2011-08-31 14:10:00,28.59,28.6,28.54,28.59,75800.0,19.5801,19.5869,19.5458,19.5801,75800.0
2011-08-31 14:20:00,28.58,28.62,28.56,28.56,99900.0,19.5732,19.6006,19.5595,19.5595,99900.0
2011-08-31 14:30:00,28.57,28.58,28.45,28.52,150500.0,19.5664,19.5732,19.4842,19.5321,150500.0
2011-08-31 14:40:00,28.51,28.51,28.4,28.45,197300.0,19.5253,19.5253,19.4499,19.4842,197300.0
2011-08-31 14:50:00,28.45,28.46,28.35,28.44,160000.0,19.4842,19.491,19.4157,19.4773,160000.0
2011-08-31 15:00:00,28.43,28.53,28.41,28.51,131200.0,19.4705,19.539,19.4568,19.5253,131200.0
2011-08-31 15:10:00,28.51,28.51,28.27,28.3,238500.0,19.5253,19.5253,19.3609,19.3815,238500.0
2011-08-31 15:20:00,28.31,28.4,28.31,28.39,236600.0,19.3883,19.4499,19.3883,19.4431,236600.0
2011-08-31 15:30:00,28.38,28.49,28.37,28.47,205500.0,19.4362,19.5116,19.4294,19.4979,205500.0
2011-08-31 15:40:00,28.47,28.53,28.43,28.48,629000.0,19.4979,19.539,19.4705,19.5047,629000.0
2011-08-31 15:50:00,28.48,28.5,28.34,28.48,1404600.0,19.5047,19.5184,19.4088,19.5047,1404600.0
2011-09-01 09:30:00,28.5,28.59,28.42,28.57,144500.0,19.5184,19.5801,19.4636,19.5664,144500.0
2011-09-01 09:40:00,28.56,28.58,28.4,28.45,84600.0,19.5595,19.5732,19.4499,19.4842,84600.0
2011-09-01 09:50:00,28.44,28.45,28.34,28.36,84300.0,19.4773,19.4842,19.4088,19.4225,84300.0
2011-09-01 10:00:00,28.34,28.74,28.31,28.5,280200.0,19.4088,19.6828,19.3883,19.5184,280200.0
2011-09-01 10:10:00,28.5,28.54,28.32,28.42,153500.0,19.5184,19.5458,19.3952,19.4636,153500.0
2011-09-01 10:20:00,28.42,28.48,28.4,28.41,79500.0,19.4636,19.5047,19.4499,19.4568,79500.0
2011-09-01 10:30:00,28.41,28.51,28.35,28.49,126000.0,19.4568,19.5253,19.4157,19.5116,126000.0
2011-09-01 10:40:00,28.48,28.55,28.4,28.4,73400.0,19.5047,19.5527,19.4499,19.4499,73400.0
2011-09-01 10:50:00,28.39,28.5,28.35,28.37,79500.0,19.4431,19.5184,19.4157,19.4294,79500.0
2011-09-01 11:00:00,28.37,28.49,28.36,28.4,143300.0,19.4294,19.5116,19.4225,19.4499,143300.0
2011-09-01 11:10:00,28.4,28.51,28.38,28.51,107700.0,19.4499,19.5253,19.4362,19.5253,107700.0
2011-09-01 11:20:00,28.5,28.6,28.5,28.58,95200.0,19.5184,19.5869,19.5184,19.5732,95200.0
2011-09-01 11:30:00,28.59,28.65,28.59,28.61,80400.0,19.5801,19.6212,19.5801,19.5938,80400.0
2011-09-01 11:40:00,28.61,28.62,28.51,28.53,71600.0,19.5938,19.6006,19.5253,19.539,71600.0
2011-09-01 11:50:00,28.53,28.62,28.47,28.6,66200.0,19.539,19.6006,19.4979,19.5869,66200.0
2011-09-01 12:00:00,28.59,28.59,28.5,28.55,58100.0,19.5801,19.5801,19.5184,19.5527,58100.0
2011-09-01 12:10:00,28.55,28.55,28.46,28.53,52600.0,19.5527,19.5527,19.491,19.539,52600.0
2011-09-01 12:20:00,28.53,28.62,28.52,28.61,97600.0,19.539,19.6006,19.5321,19.5938,97600.0
2011-09-01 12:30:00,28.62,28.63,28.6,28.61,52600.0,19.6006,19.6075,19.5869,19.5938,52600.0
2011-09-01 12:40:00,28.62,28.62,28.6,28.62,41700.0,19.6006,19.6006,19.5869,19.6006,41700.0
2011-09-01 12:50:00,28.61,28.64,28.49,28.5,131900.0,19.5938,19.6143,19.5116,19.5184,131900.0
2011-09-01 13:00:00,28.5,28.56,28.46,28.48,91000.0,19.5184,19.5595,19.491,19.5047,91000.0
2011-09-01 13:10:00,28.48,28.5,28.45,28.47,42100.0,19.5047,19.5184,19.4842,19.4979,42100.0
2011-09-01 13:20:00,28.48,28.51,28.4,28.5,94100.0,19.5047,19.5253,19.4499,19.5184,94100.0
2011-09-01 13:30:00,28.5,28.51,28.38,28.41,69500.0,19.5184,19.5253,19.4362,19.4568,69500.0
2011-09-01 13:40:00,28.4,28.41,28.32,28.39,90100.0,19.4499,19.4568,19.3952,19.4431,90100.0
2011-09-01 13:50:00,28.39,28.41,28.29,28.35,119000.0,19.4431,19.4568,19.3746,19.4157,119000.0
2011-09-01 14:00:00,28.35,28.36,28.28,28.31,98400.0,19.4157,19.4225,19.3678,19.3883,98400.0
2011-09-01 14:10:00,28.31,28.35,28.28,28.32,155200.0,19.3883,19.4157,19.3678,19.3952,155200.0
2011-09-01 14:20:00,28.33,28.35,28.28,28.34,100400.0,19.402,19.4157,19.3678,19.4088,100400.0
2011-09-01 14:30:00,28.34,28.39,28.33,28.38,72100.0,19.4088,19.4431,19.402,19.4362,72100.0
2011-09-01 14:40:00,28.37,28.39,28.31,28.35,82600.0,19.4294,19.4431,19.3883,19.4157,82600.0
2011-09-01 14:50:00,28.36,28.36,28.29,28.33,63200.0,19.4225,19.4225,19.3746,19.402,63200.0
2011-09-01 15:00:00,28.33,28.33,28.25,28.25,151700.0,19.402,19.402,19.3472,19.3472,151700.0
2011-09-01 15:10:00,28.26,28.28,28.24,28.26,152300.0,19.3541,19.3678,19.3404,19.3541,152300.0
2011-09-01 15:20:00,28.26,28.35,28.22,28.31,125000.0,19.3541,19.4157,19.3267,19.3883,125000.0
2011-09-01 15:30:00,28.31,28.31,28.24,28.27,191900.0,19.3883,19.3883,19.3404,19.3609,191900.0
2011-09-01 15:40:00,28.27,28.32,28.22,28.29,207400.0,19.3609,19.3952,19.3267,19.3746,207400.0
2011-09-01 15:50:00,28.29,28.3,28.22,28.24,340000.0,19.3746,19.3815,19.3267,19.3404,340000.0
2011-09-02 09:30:00,27.72,28.04,27.7,27.71,305300.0,18.9842,19.2034,18.9705,18.9774,305300.0
2011-09-02 09:40:00,27.71,27.77,27.7,27.74,153400.0,18.9774,19.0185,18.9705,18.9979,153400.0
2011-09-02 09:50:00,27.75,27.8,27.72,27.77,220500.0,19.0048,19.039,18.9842,19.0185,220500.0
2011-09-02 10:00:00,27.76,27.85,27.74,27.85,96300.0,19.0116,19.0733,18.9979,19.0733,96300.0
2011-09-02 10:10:00,27.85,27.86,27.75,27.82,90200.0,19.0733,19.0801,19.0048,19.0527,90200.0
2011-09-02 10:20:00,27.82,27.82,27.74,27.76,87000.0,19.0527,19.0527,18.9979,19.0116,87000.0
2011-09-02 10:30:00,27.77,27.77,27.59,27.62,205000.0,19.0185,19.0185,18.8952,18.9158,205000.0
2011-09-02 10:40:00,27.62,27.66,27.55,27.63,78000.0,18.9158,18.9431,18.8678,18.9226,78000.0
2011-09-02 10:50:00,27.64,27.71,27.59,27.68,127600.0,18.9294,18.9774,18.8952,18.9568,127600.0
2011-09-02 11:00:00,27.68,27.76,27.66,27.66,60600.0,18.9568,19.0116,18.9431,18.9431,60600.0
2011-09-02 11:10:00,27.66,27.77,27.64,27.67,102200.0,18.9431,19.0185,18.9294,18.95,102200.0
2011-09-02 11:20:00,27.67,27.75,27.66,27.74,76900.0,18.95,19.0048,18.9431,18.9979,76900.0
2011-09-02 11:30:00,27.74,27.74,27.64,27.72,49900.0,18.9979,18.9979,18.9294,18.9842,49900.0
2011-09-02 11:40:00,27.72,27.73,27.66,27.66,65900.0,18.9842,18.9911,18.9431,18.9431,65900.0
2011-09-02 11:50:00,27.67,27.72,27.66,27.67,41800.0,18.95,18.9842,18.9431,18.95,41800.0
2011-09-02 12:00:00,27.67,27.79,27.67,27.74,67500.0,18.95,19.0322,18.95,18.9979,67500.0
2011-09-02 12:10:00,27.74,27.77,27.71,27.75,34400.0,18.9979,19.0185,18.9774,19.0048,34400.0
2011-09-02 12:20:00,27.76,27.8,27.69,27.72,46400.0,19.0116,19.039,18.9637,18.9842,46400.0
2011-09-02 12:30:00,27.71,27.73,27.7,27.72,24900.0,18.9774,18.9911,18.9705,18.9842,24900.0
2011-09-02 12:40:00,27.71,27.75,27.7,27.75,35900.0,18.9774,19.0048,18.9705,19.0048,35900.0
2011-09-02 12:50:00,27.74,27.76,27.7,27.73,81500.0,18.9979,19.0116,18.9705,18.9911,81500.0
2011-09-02 13:00:00,27.73,27.75,27.66,27.67,55300.0,18.9911,19.0048,18.9431,18.95,55300.0
2011-09-02 13:10:00,27.66,27.7,27.62,27.63,74000.0,18.9431,18.9705,18.9158,18.9226,74000.0
2011-09-02 13:20:00,27.63,27.66,27.61,27.62,35100.0,18.9226,18.9431,18.9089,18.9158,35100.0
2011-09-02 13:30:00,27.62,27.67,27.58,27.58,59900.0,18.9158,18.95,18.8884,18.8884,59900.0
2011-09-02 13:40:00,27.58,27.62,27.58,27.62,58000.0,18.8884,18.9158,18.8884,18.9158,58000.0
2011-09-02 13:50:00,27.62,27.63,27.58,27.62,49900.0,18.9158,18.9226,18.8884,18.9158,49900.0
2011-09-02 14:00:00,27.63,27.67,27.61,27.61,43200.0,18.9226,18.95,18.9089,18.9089,43200.0
2011-09-02 14:10:00,27.6,27.63,27.43,27.45,328700.0,18.9021,18.9226,18.7856,18.7993,328700.0
2011-09-02 14:20:00,27.45,27.5,27.43,27.48,90000.0,18.7993,18.8336,18.7856,18.8199,90000.0
2011-09-02 14:30:00,27.48,27.49,27.43,27.47,175500.0,18.8199,18.8267,18.7856,18.813,175500.0
2011-09-02 14:40:00,27.47,27.5,27.39,27.4,75000.0,18.813,18.8336,18.7582,18.7651,75000.0
2011-09-02 14:50:00,27.4,27.49,27.4,27.42,66700.0,18.7651,18.8267,18.7651,18.7788,66700.0
2011-09-02 15:00:00,27.42,27.45,27.36,27.41,96900.0,18.7788,18.7993,18.7377,18.7719,96900.0
2011-09-02 15:10:00,27.41,27.46,27.37,27.44,98900.0,18.7719,18.8062,18.7445,18.7925,98900.0
2011-09-02 15:20:00,27.43,27.47,27.4,27.43,211400.0,18.7856,18.813,18.7651,18.7856,211400.0
2011-09-02 15:30:00,27.43,27.52,27.41,27.51,192600.0,18.7856,18.8473,18.7719,18.8404,192600.0
2011-09-02 15:40:00,27.51,27.54,27.46,27.47,244600.0,18.8404,18.861,18.8062,18.813,244600.0
2011-09-02 15:50:00,27.47,27.53,27.43,27.44,392900.0,18.813,18.8541,18.7856,18.7925,392900.0
2011-09-06 09:30:00,26.82,26.82,26.62,26.72,317800.0,18.3679,18.3679,18.2309,18.2994,317800.0
2011-09-06 09:40:00,26.73,26.8,26.67,26.71,108900.0,18.3062,18.3542,18.2651,18.2925,108900.0
2011-09-06 09:50:00,26.71,26.8,26.68,26.76,122100.0,18.2925,18.3542,18.272,18.3268,122100.0
2011-09-06 10:00:00,26.77,27.01,26.77,26.89,276300.0,18.3336,18.498,18.3336,18.4158,276300.0
2011-09-06 10:10:00,26.89,26.92,26.76,26.79,163200.0,18.4158,18.4364,18.3268,18.3473,163200.0
2011-09-06 10:20:00,26.79,26.82,26.73,26.73,103400.0,18.3473,18.3679,18.3062,18.3062,103400.0
2011-09-06 10:30:00,26.72,26.76,26.62,26.66,97200.0,18.2994,18.3268,18.2309,18.2583,97200.0
2011-09-06 10:40:00,26.66,26.72,26.6,26.62,146100.0,18.2583,18.2994,18.2172,18.2309,146100.0
2011-09-06 10:50:00,26.62,26.74,26.61,26.72,141600.0,18.2309,18.3131,18.224,18.2994,141600.0
2011-09-06 11:00:00,26.7,26.74,26.65,26.66,86600.0,18.2857,18.3131,18.2514,18.2583,86600.0
2011-09-06 11:10:00,26.67,26.78,26.65,26.72,135500.0,18.2651,18.3405,18.2514,18.2994,135500.0
2011-09-06 11:20:00,26.72,26.76,26.69,26.73,50800.0,18.2994,18.3268,18.2788,18.3062,50800.0
2011-09-06 11:30:00,26.73,26.77,26.68,26.68,85000.0,18.3062,18.3336,18.272,18.272,85000.0
2011-09-06 11:40:00,26.68,26.71,26.66,26.68,83800.0,18.272,18.2925,18.2583,18.272,83800.0
2011-09-06 11:50:00,26.68,26.75,26.67,26.7,62900.0,18.272,18.3199,18.2651,18.2857,62900.0
2011-09-06 12:00:00,26.7,26.76,26.68,26.7,133300.0,18.2857,18.3268,18.272,18.2857,133300.0
2011-09-06 12:10:00,26.71,26.81,26.7,26.81,63000.0,18.2925,18.361,18.2857,18.361,63000.0
2011-09-06 12:20:00,26.81,26.85,26.77,26.81,66500.0,18.361,18.3884,18.3336,18.361,66500.0
2011-09-06 12:30:00,26.8,26.81,26.76,26.79,40200.0,18.3542,18.361,18.3268,18.3473,40200.0
2011-09-06 12:40:00,26.8,26.86,26.78,26.85,43100.0,18.3542,18.3953,18.3405,18.3884,43100.0
2011-09-06 12:50:00,26.84,26.88,26.82,26.86,54200.0,18.3816,18.409,18.3679,18.3953,54200.0
2011-09-06 13:00:00,26.86,26.93,26.81,26.91,171100.0,18.3953,18.4432,18.361,18.4295,171100.0
2011-09-06 13:10:00,26.92,27.01,26.91,26.96,174700.0,18.4364,18.498,18.4295,18.4637,174700.0
2011-09-06 13:20:00,26.96,27.0,26.92,26.95,92400.0,18.4637,18.4911,18.4364,18.4569,92400.0
2011-09-06 13:30:00,26.95,26.99,26.91,26.97,87000.0,18.4569,18.4843,18.4295,18.4706,87000.0
2011-09-06 13:40:00,26.99,27.07,26.96,27.07,97200.0,18.4843,18.5391,18.4637,18.5391,97200.0
2011-09-06 13:50:00,27.07,27.07,26.99,26.99,54300.0,18.5391,18.5391,18.4843,18.4843,54300.0
2011-09-06 14:00:00,26.99,27.08,26.99,27.06,115700.0,18.4843,18.5459,18.4843,18.5322,115700.0
2011-09-06 14:10:00,27.07,27.16,27.06,27.15,107500.0,18.5391,18.6007,18.5322,18.5939,107500.0
2011-09-06 14:20:00,27.15,27.19,27.11,27.15,105800.0,18.5939,18.6213,18.5665,18.5939,105800.0
2011-09-06 14:30:00,27.16,27.16,27.09,27.1,84900.0,18.6007,18.6007,18.5528,18.5596,84900.0
2011-09-06 14:40:00,27.1,27.12,27.04,27.05,63000.0,18.5596,18.5733,18.5185,18.5254,63000.0
2011-09-06 14:50:00,27.05,27.06,27.0,27.0,70400.0,18.5254,18.5322,18.4911,18.4911,70400.0
2011-09-06 15:00:00,27.0,27.03,26.94,26.95,84100.0,18.4911,18.5117,18.45,18.4569,84100.0
2011-09-06 15:10:00,26.95,26.96,26.88,26.9,91300.0,18.4569,18.4637,18.409,18.4227,91300.0
2011-09-06 15:20:00,26.91,26.97,26.89,26.9,126200.0,18.4295,18.4706,18.4158,18.4227,126200.0
2011-09-06 15:30:00,26.9,26.98,26.86,26.98,214800.0,18.4227,18.4774,18.3953,18.4774,214800.0
2011-09-06 15:40:00,26.98,27.04,26.94,27.02,310800.0,18.4774,18.5185,18.45,18.5048,310800.0
2011-09-06 15:50:00,27.03,27.14,26.99,27.11,493900.0,18.5117,18.587,18.4843,18.5665,493900.0
2011-09-07 09:30:00,27.52,27.76,27.4,27.43,127900.0,18.8473,19.0116,18.7651,18.7856,127900.0
2011-09-07 09:40:00,27.43,27.54,27.41,27.44,80400.0,18.7856,18.861,18.7719,18.7925,80400.0
2011-09-07 09:50:00,27.44,27.48,27.39,27.46,189200.0,18.7925,18.8199,18.7582,18.8062,189200.0
2011-09-07 10:00:00,27.45,27.54,27.45,27.51,57000.0,18.7993,18.861,18.7993,18.8404,57000.0
2011-09-07 10:10:00,27.52,27.59,27.46,27.58,92300.0,18.8473,18.8952,18.8062,18.8884,92300.0
2011-09-07 10:20:00,27.58,27.66,27.56,27.59,88200.0,18.8884,18.9431,18.8747,18.8952,88200.0
2011-09-07 10:30:00,27.59,27.65,27.55,27.61,105800.0,18.8952,18.9363,18.8678,18.9089,105800.0
2011-09-07 10:40:00,27.61,27.66,27.54,27.55,93200.0,18.9089,18.9431,18.861,18.8678,93200.0
2011-09-07 10:50:00,27.55,27.65,27.51,27.62,66300.0,18.8678,18.9363,18.8404,18.9158,66300.0
2011-09-07 11:00:00,27.62,27.72,27.61,27.71,91400.0,18.9158,18.9842,18.9089,18.9774,91400.0
2011-09-07 11:10:00,27.7,27.77,27.7,27.74,79600.0,18.9705,19.0185,18.9705,18.9979,79600.0
2011-09-07 11:20:00,27.74,27.81,27.72,27.76,64800.0,18.9979,19.0459,18.9842,19.0116,64800.0
2011-09-07 11:30:00,27.76,27.77,27.71,27.71,128700.0,19.0116,19.0185,18.9774,18.9774,128700.0
2011-09-07 11:40:00,27.71,27.76,27.71,27.75,70300.0,18.9774,19.0116,18.9774,19.0048,70300.0
2011-09-07 11:50:00,27.75,27.78,27.75,27.76,48800.0,19.0048,19.0253,19.0048,19.0116,48800.0
2011-09-07 12:00:00,27.76,27.76,27.73,27.75,65000.0,19.0116,19.0116,18.9911,19.0048,65000.0
2011-09-07 12:10:00,27.75,27.81,27.75,27.81,56900.0,19.0048,19.0459,19.0048,19.0459,56900.0
2011-09-07 12:20:00,27.81,27.85,27.79,27.84,77200.0,19.0459,19.0733,19.0322,19.0664,77200.0
2011-09-07 12:30:00,27.84,27.92,27.83,27.91,126100.0,19.0664,19.1212,19.0596,19.1144,126100.0
2011-09-07 12:40:00,27.91,27.92,27.85,27.86,62200.0,19.1144,19.1212,19.0733,19.0801,62200.0
2011-09-07 12:50:00,27.86,27.87,27.85,27.86,21600.0,19.0801,19.087,19.0733,19.0801,21600.0
2011-09-07 13:00:00,27.87,27.92,27.84,27.91,70400.0,19.087,19.1212,19.0664,19.1144,70400.0
2011-09-07 13:10:00,27.92,27.97,27.91,27.97,57900.0,19.1212,19.1555,19.1144,19.1555,57900.0
2011-09-07 13:20:00,27.96,27.97,27.93,27.94,48100.0,19.1486,19.1555,19.1281,19.1349,48100.0
2011-09-07 13:30:00,27.93,27.93,27.9,27.91,58600.0,19.1281,19.1281,19.1075,19.1144,58600.0
2011-09-07 13:40:00,27.91,27.96,27.9,27.95,57300.0,19.1144,19.1486,19.1075,19.1418,57300.0
2011-09-07 13:50:00,27.95,27.98,27.93,27.97,59600.0,19.1418,19.1623,19.1281,19.1555,59600.0
2011-09-07 14:00:00,27.96,28.03,27.94,28.0,101000.0,19.1486,19.1965,19.1349,19.176,101000.0
2011-09-07 14:10:00,27.99,28.04,27.97,28.01,68400.0,19.1691,19.2034,19.1555,19.1828,68400.0
2011-09-07 14:20:00,28.0,28.04,27.99,28.04,83200.0,19.176,19.2034,19.1691,19.2034,83200.0
2011-09-07 14:30:00,28.04,28.08,28.02,28.08,62300.0,19.2034,19.2308,19.1897,19.2308,62300.0
2011-09-07 14:40:00,28.07,28.08,28.04,28.05,68600.0,19.2239,19.2308,19.2034,19.2102,68600.0
2011-09-07 14:50:00,28.04,28.07,28.02,28.06,77300.0,19.2034,19.2239,19.1897,19.2171,77300.0
2011-09-07 15:00:00,28.07,28.11,28.06,28.09,108700.0,19.2239,19.2513,19.2171,19.2376,108700.0
2011-09-07 15:10:00,28.1,28.1,28.02,28.04,101500.0,19.2445,19.2445,19.1897,19.2034,101500.0
2011-09-07 15:20:00,28.04,28.04,28.0,28.02,73200.0,19.2034,19.2034,19.176,19.1897,73200.0
2011-09-07 15:30:00,28.02,28.03,27.92,27.93,221600.0,19.1897,19.1965,19.1212,19.1281,221600.0
2011-09-07 15:40:00,27.93,27.96,27.83,27.83,344300.0,19.1281,19.1486,19.0596,19.0596,344300.0
2011-09-07 15:50:00,27.84,27.94,27.8,27.94,961000.0,19.0664,19.1349,19.039,19.1349,961000.0
2011-09-08 09:30:00,27.75,27.84,27.7,27.74,220200.0,19.0048,19.0664,18.9705,18.9979,220200.0
2011-09-08 09:40:00,27.73,27.84,27.69,27.79,166500.0,18.9911,19.0664,18.9637,19.0322,166500.0
2011-09-08 09:50:00,27.79,27.79,27.58,27.6,121800.0,19.0322,19.0322,18.8884,18.9021,121800.0
2011-09-08 10:00:00,27.6,27.69,27.53,27.66,110600.0,18.9021,18.9637,18.8541,18.9431,110600.0
2011-09-08 10:10:00,27.66,27.7,27.61,27.69,62500.0,18.9431,18.9705,18.9089,18.9637,62500.0
2011-09-08 10:20:00,27.7,27.72,27.65,27.66,72900.0,18.9705,18.9842,18.9363,18.9431,72900.0
2011-09-08 10:30:00,27.66,27.8,27.66,27.77,63100.0,18.9431,19.039,18.9431,19.0185,63100.0
2011-09-08 10:40:00,27.77,27.83,27.7,27.71,87500.0,19.0185,19.0596,18.9705,18.9774,87500.0
2011-09-08 10:50:00,27.72,27.89,27.72,27.89,55700.0,18.9842,19.1007,18.9842,19.1007,55700.0
2011-09-08 11:00:00,27.89,27.93,27.87,27.91,75000.0,19.1007,19.1281,19.087,19.1144,75000.0
2011-09-08 11:10:00,27.9,27.91,27.83,27.86,69600.0,19.1075,19.1144,19.0596,19.0801,69600.0
2011-09-08 11:20:00,27.85,27.91,27.84,27.86,46200.0,19.0733,19.1144,19.0664,19.0801,46200.0
2011-09-08 11:30:00,27.85,27.96,27.84,27.94,48700.0,19.0733,19.1486,19.0664,19.1349,48700.0
2011-09-08 11:40:00,27.94,27.97,27.84,27.84,46600.0,19.1349,19.1555,19.0664,19.0664,46600.0
2011-09-08 11:50:00,27.84,27.9,27.78,27.81,81700.0,19.0664,19.1075,19.0253,19.0459,81700.0
2011-09-08 12:00:00,27.81,27.83,27.77,27.83,79200.0,19.0459,19.0596,19.0185,19.0596,79200.0
2011-09-08 12:10:00,27.82,27.87,27.82,27.87,49500.0,19.0527,19.087,19.0527,19.087,49500.0
2011-09-08 12:20:00,27.86,27.9,27.86,27.88,117500.0,19.0801,19.1075,19.0801,19.0938,117500.0
2011-09-08 12:30:00,27.89,27.93,27.83,27.89,57400.0,19.1007,19.1281,19.0596,19.1007,57400.0
2011-09-08 12:40:00,27.89,27.94,27.87,27.91,78400.0,19.1007,19.1349,19.087,19.1144,78400.0
2011-09-08 12:50:00,27.91,27.99,27.91,27.98,63200.0,19.1144,19.1691,19.1144,19.1623,63200.0
2011-09-08 13:00:00,27.98,28.0,27.95,27.97,53200.0,19.1623,19.176,19.1418,19.1555,53200.0
2011-09-08 13:10:00,27.98,27.98,27.89,27.92,57800.0,19.1623,19.1623,19.1007,19.1212,57800.0
2011-09-08 13:20:00,27.91,27.95,27.87,27.91,73800.0,19.1144,19.1418,19.087,19.1144,73800.0
2011-09-08 13:30:00,27.92,27.98,27.77,27.86,152100.0,19.1212,19.1623,19.0185,19.0801,152100.0
2011-09-08 13:40:00,27.85,27.86,27.71,27.76,157100.0,19.0733,19.0801,18.9774,19.0116,157100.0
2011-09-08 13:50:00,27.76,27.8,27.7,27.75,101400.0,19.0116,19.039,18.9705,19.0048,101400.0
2011-09-08 14:00:00,27.74,27.77,27.68,27.75,118200.0,18.9979,19.0185,18.9568,19.0048,118200.0
2011-09-08 14:10:00,27.74,27.79,27.69,27.7,71100.0,18.9979,19.0322,18.9637,18.9705,71100.0
2011-09-08 14:20:00,27.7,27.7,27.59,27.64,95900.0,18.9705,18.9705,18.8952,18.9294,95900.0
2011-09-08 14:30:00,27.64,27.7,27.61,27.63,98600.0,18.9294,18.9705,18.9089,18.9226,98600.0
2011-09-08 14:40:00,27.63,27.67,27.6,27.62,96000.0,18.9226,18.95,18.9021,18.9158,96000.0
2011-09-08 14:50:00,27.62,27.66,27.61,27.66,128900.0,18.9158,18.9431,18.9089,18.9431,128900.0
2011-09-08 15:00:00,27.66,27.67,27.54,27.62,108500.0,18.9431,18.95,18.861,18.9158,108500.0
2011-09-08 15:10:00,27.62,27.62,27.55,27.6,99200.0,18.9158,18.9158,18.8678,18.9021,99200.0
2011-09-08 15:20:00,27.6,27.64,27.56,27.63,300600.0,18.9021,18.9294,18.8747,18.9226,300600.0
2011-09-08 15:30:00,27.64,27.65,27.57,27.61,239800.0,18.9294,18.9363,18.8815,18.9089,239800.0
2011-09-08 15:40:00,27.62,27.64,27.55,27.6,329500.0,18.9158,18.9294,18.8678,18.9021,329500.0
2011-09-08 15:50:00,27.6,27.6,27.5,27.54,502800.0,18.9021,18.9021,18.8336,18.861,502800.0
2011-09-09 09:30:00,27.3,27.31,27.04,27.19,204000.0,18.6966,18.7034,18.5185,18.6213,204000.0
2011-09-09 09:40:00,27.19,27.2,27.05,27.12,171800.0,18.6213,18.6281,18.5254,18.5733,171800.0
2011-09-09 09:50:00,27.11,27.11,27.0,27.04,118700.0,18.5665,18.5665,18.4911,18.5185,118700.0
2011-09-09 10:00:00,27.04,27.13,27.04,27.06,129600.0,18.5185,18.5802,18.5185,18.5322,129600.0
2011-09-09 10:10:00,27.06,27.1,27.01,27.04,125500.0,18.5322,18.5596,18.498,18.5185,125500.0
2011-09-09 10:20:00,27.05,27.13,27.01,27.13,60100.0,18.5254,18.5802,18.498,18.5802,60100.0
2011-09-09 10:30:00,27.13,27.15,27.07,27.14,125100.0,18.5802,18.5939,18.5391,18.587,125100.0
2011-09-09 10:40:00,27.14,27.19,27.08,27.18,132000.0,18.587,18.6213,18.5459,18.6144,132000.0
2011-09-09 10:50:00,27.17,27.2,27.08,27.14,142300.0,18.6076,18.6281,18.5459,18.587,142300.0
2011-09-09 11:00:00,27.14,27.23,27.11,27.21,122800.0,18.587,18.6487,18.5665,18.635,122800.0
2011-09-09 11:10:00,27.21,27.27,27.1,27.12,265900.0,18.635,18.6761,18.5596,18.5733,265900.0
2011-09-09 11:20:00,27.11,27.13,26.99,27.03,152400.0,18.5665,18.5802,18.4843,18.5117,152400.0
2011-09-09 11:30:00,27.02,27.11,27.0,27.08,96500.0,18.5048,18.5665,18.4911,18.5459,96500.0
2011-09-09 11:40:00,27.08,27.09,26.97,27.0,302600.0,18.5459,18.5528,18.4706,18.4911,302600.0
2011-09-09 11:50:00,27.01,27.02,26.92,27.0,162000.0,18.498,18.5048,18.4364,18.4911,162000.0
2011-09-09 12:00:00,27.0,27.05,26.93,26.93,175800.0,18.4911,18.5254,18.4432,18.4432,175800.0
2011-09-09 12:10:00,26.92,26.92,26.88,26.92,55800.0,18.4364,18.4364,18.409,18.4364,55800.0
2011-09-09 12:20:00,26.91,26.94,26.89,26.92,76700.0,18.4295,18.45,18.4158,18.4364,76700.0
2011-09-09 12:30:00,26.92,26.93,26.79,26.89,127700.0,18.4364,18.4432,18.3473,18.4158,127700.0
2011-09-09 12:40:00,26.88,26.94,26.88,26.9,123600.0,18.409,18.45,18.409,18.4227,123600.0
2011-09-09 12:50:00,26.9,27.04,26.9,27.03,136100.0,18.4227,18.5185,18.4227,18.5117,136100.0
2011-09-09 13:00:00,27.03,27.05,26.95,27.02,94000.0,18.5117,18.5254,18.4569,18.5048,94000.0
2011-09-09 13:10:00,27.02,27.12,27.0,27.09,126800.0,18.5048,18.5733,18.4911,18.5528,126800.0
2011-09-09 13:20:00,27.09,27.09,27.01,27.06,65400.0,18.5528,18.5528,18.498,18.5322,65400.0
2011-09-09 13:30:00,27.06,27.14,27.04,27.14,211700.0,18.5322,18.587,18.5185,18.587,211700.0
2011-09-09 13:40:00,27.15,27.15,27.04,27.05,102400.0,18.5939,18.5939,18.5185,18.5254,102400.0
2011-09-09 13:50:00,27.04,27.11,27.04,27.09,58800.0,18.5185,18.5665,18.5185,18.5528,58800.0
2011-09-09 14:00:00,27.09,27.14,27.06,27.13,80000.0,18.5528,18.587,18.5322,18.5802,80000.0
2011-09-09 14:10:00,27.13,27.13,27.04,27.1,97700.0,18.5802,18.5802,18.5185,18.5596,97700.0
2011-09-09 14:20:00,27.1,27.14,27.05,27.07,104500.0,18.5596,18.587,18.5254,18.5391,104500.0
2011-09-09 14:30:00,27.06,27.08,26.99,27.02,121300.0,18.5322,18.5459,18.4843,18.5048,121300.0
2011-09-09 14:40:00,27.01,27.13,27.01,27.05,102000.0,18.498,18.5802,18.498,18.5254,102000.0
2011-09-09 14:50:00,27.05,27.07,26.98,27.05,166500.0,18.5254,18.5391,18.4774,18.5254,166500.0
2011-09-09 15:00:00,27.04,27.11,27.0,27.1,201500.0,18.5185,18.5665,18.4911,18.5596,201500.0
2011-09-09 15:10:00,27.11,27.12,27.04,27.08,175500.0,18.5665,18.5733,18.5185,18.5459,175500.0
2011-09-09 15:20:00,27.09,27.09,26.98,26.99,296000.0,18.5528,18.5528,18.4774,18.4843,296000.0
2011-09-09 15:30:00,26.98,27.12,26.98,27.12,360800.0,18.4774,18.5733,18.4774,18.5733,360800.0
2011-09-09 15:40:00,27.13,27.17,27.04,27.12,436300.0,18.5802,18.6076,18.5185,18.5733,436300.0
2011-09-09 15:50:00,27.12,27.15,27.08,27.1,683000.0,18.5733,18.5939,18.5459,18.5596,683000.0
2011-09-12 09:30:00,26.65,26.95,26.63,26.89,194300.0,18.2514,18.4569,18.2377,18.4158,194300.0
2011-09-12 09:40:00,26.89,27.0,26.84,26.89,235000.0,18.4158,18.4911,18.3816,18.4158,235000.0
2011-09-12 09:50:00,26.89,26.99,26.84,26.91,149900.0,18.4158,18.4843,18.3816,18.4295,149900.0
2011-09-12 10:00:00,26.9,27.03,26.89,26.96,195300.0,18.4227,18.5117,18.4158,18.4637,195300.0
2011-09-12 10:10:00,26.97,27.0,26.77,26.78,294800.0,18.4706,18.4911,18.3336,18.3405,294800.0
2011-09-12 10:20:00,26.78,26.84,26.68,26.68,143800.0,18.3405,18.3816,18.272,18.272,143800.0
2011-09-12 10:30:00,26.69,26.84,26.68,26.82,174500.0,18.2788,18.3816,18.272,18.3679,174500.0
2011-09-12 10:40:00,26.82,26.83,26.74,26.76,97500.0,18.3679,18.3747,18.3131,18.3268,97500.0
2011-09-12 10:50:00,26.77,26.84,26.67,26.67,73200.0,18.3336,18.3816,18.2651,18.2651,73200.0
2011-09-12 11:00:00,26.67,26.76,26.66,26.72,88600.0,18.2651,18.3268,18.2583,18.2994,88600.0
2011-09-12 11:10:00,26.72,26.76,26.67,26.75,90900.0,18.2994,18.3268,18.2651,18.3199,90900.0
2011-09-12 11:20:00,26.75,26.8,26.71,26.79,105600.0,18.3199,18.3542,18.2925,18.3473,105600.0
2011-09-12 11:30:00,26.78,26.8,26.74,26.8,71300.0,18.3405,18.3542,18.3131,18.3542,71300.0
2011-09-12 11:40:00,26.8,26.85,26.8,26.85,196100.0,18.3542,18.3884,18.3542,18.3884,196100.0
2011-09-12 11:50:00,26.84,26.89,26.79,26.79,135000.0,18.3816,18.4158,18.3473,18.3473,135000.0
2011-09-12 12:00:00,26.79,26.82,26.74,26.78,78500.0,18.3473,18.3679,18.3131,18.3405,78500.0
2011-09-12 12:10:00,26.78,26.81,26.73,26.73,44900.0,18.3405,18.361,18.3062,18.3062,44900.0
2011-09-12 12:20:00,26.73,26.8,26.73,26.79,59400.0,18.3062,18.3542,18.3062,18.3473,59400.0
2011-09-12 12:30:00,26.78,26.79,26.64,26.65,105200.0,18.3405,18.3473,18.2446,18.2514,105200.0
2011-09-12 12:40:00,26.65,26.7,26.63,26.7,97300.0,18.2514,18.2857,18.2377,18.2857,97300.0
2011-09-12 12:50:00,26.7,26.76,26.7,26.76,61800.0,18.2857,18.3268,18.2857,18.3268,61800.0
2011-09-12 13:00:00,26.76,26.81,26.71,26.75,68400.0,18.3268,18.361,18.2925,18.3199,68400.0
2011-09-12 13:10:00,26.74,26.81,26.74,26.76,68700.0,18.3131,18.361,18.3131,18.3268,68700.0
2011-09-12 13:20:00,26.75,26.79,26.73,26.73,69300.0,18.3199,18.3473,18.3062,18.3062,69300.0
2011-09-12 13:30:00,26.73,26.74,26.61,26.67,98700.0,18.3062,18.3131,18.224,18.2651,98700.0
2011-09-12 13:40:00,26.66,26.73,26.65,26.71,74900.0,18.2583,18.3062,18.2514,18.2925,74900.0
2011-09-12 13:50:00,26.7,26.74,26.65,26.66,57600.0,18.2857,18.3131,18.2514,18.2583,57600.0
2011-09-12 14:00:00,26.66,26.66,26.6,26.6,113400.0,18.2583,18.2583,18.2172,18.2172,113400.0
2011-09-12 14:10:00,26.6,26.6,26.53,26.53,92500.0,18.2172,18.2172,18.1693,18.1693,92500.0
2011-09-12 14:20:00,26.52,26.58,26.5,26.52,89000.0,18.1624,18.2035,18.1487,18.1624,89000.0
2011-09-12 14:30:00,26.52,26.71,26.51,26.63,198500.0,18.1624,18.2925,18.1556,18.2377,198500.0
2011-09-12 14:40:00,26.64,26.75,26.61,26.63,204200.0,18.2446,18.3199,18.224,18.2377,204200.0
2011-09-12 14:50:00,26.63,26.64,26.54,26.57,114600.0,18.2377,18.2446,18.1761,18.1967,114600.0
2011-09-12 15:00:00,26.58,26.61,26.54,26.55,99600.0,18.2035,18.224,18.1761,18.183,99600.0
2011-09-12 15:10:00,26.55,26.61,26.51,26.57,84900.0,18.183,18.224,18.1556,18.1967,84900.0
2011-09-12 15:20:00,26.57,26.7,26.53,26.67,169500.0,18.1967,18.2857,18.1693,18.2651,169500.0
2011-09-12 15:30:00,26.67,26.79,26.67,26.77,252300.0,18.2651,18.3473,18.2651,18.3336,252300.0
2011-09-12 15:40:00,26.77,26.9,26.73,26.87,217100.0,18.3336,18.4227,18.3062,18.4021,217100.0
2011-09-12 15:50:00,26.87,27.07,26.86,27.01,520000.0,18.4021,18.5391,18.3953,18.498,520000.0
2011-09-13 09:30:00,27.03,27.06,26.85,26.87,130900.0,18.5117,18.5322,18.3884,18.4021,130900.0
2011-09-13 09:40:00,26.87,26.99,26.8,26.95,84100.0,18.4021,18.4843,18.3542,18.4569,84100.0
2011-09-13 09:50:00,26.95,27.22,26.95,27.19,99100.0,18.4569,18.6418,18.4569,18.6213,99100.0
2011-09-13 10:00:00,27.19,27.23,27.08,27.16,112300.0,18.6213,18.6487,18.5459,18.6007,112300.0
2011-09-13 10:10:00,27.16,27.18,27.09,27.14,105700.0,18.6007,18.6144,18.5528,18.587,105700.0
2011-09-13 10:20:00,27.14,27.17,27.08,27.11,110400.0,18.587,18.6076,18.5459,18.5665,110400.0
2011-09-13 10:30:00,27.12,27.15,26.95,27.0,86200.0,18.5733,18.5939,18.4569,18.4911,86200.0
2011-09-13 10:40:00,27.0,27.12,26.97,27.07,79000.0,18.4911,18.5733,18.4706,18.5391,79000.0
2011-09-13 10:50:00,27.07,27.11,26.91,26.96,94600.0,18.5391,18.5665,18.4295,18.4637,94600.0
2011-09-13 11:00:00,26.96,27.01,26.91,26.97,88100.0,18.4637,18.498,18.4295,18.4706,88100.0
2011-09-13 11:10:00,26.96,27.02,26.88,26.91,89800.0,18.4637,18.5048,18.409,18.4295,89800.0
2011-09-13 11:20:00,26.91,26.93,26.85,26.92,44500.0,18.4295,18.4432,18.3884,18.4364,44500.0
2011-09-13 11:30:00,26.93,27.03,26.92,27.01,72900.0,18.4432,18.5117,18.4364,18.498,72900.0
2011-09-13 11:40:00,27.01,27.06,26.95,26.96,81900.0,18.498,18.5322,18.4569,18.4637,81900.0
2011-09-13 11:50:00,26.95,27.01,26.93,26.94,50000.0,18.4569,18.498,18.4432,18.45,50000.0
2011-09-13 12:00:00,26.94,26.96,26.87,26.96,71100.0,18.45,18.4637,18.4021,18.4637,71100.0
2011-09-13 12:10:00,26.96,27.02,26.93,26.99,48300.0,18.4637,18.5048,18.4432,18.4843,48300.0
2011-09-13 12:20:00,26.99,27.02,26.92,26.98,50800.0,18.4843,18.5048,18.4364,18.4774,50800.0
2011-09-13 12:30:00,26.97,27.02,26.95,27.0,56000.0,18.4706,18.5048,18.4569,18.4911,56000.0
2011-09-13 12:40:00,27.01,27.05,26.96,27.01,55500.0,18.498,18.5254,18.4637,18.498,55500.0
2011-09-13 12:50:00,27.01,27.08,27.0,27.05,43600.0,18.498,18.5459,18.4911,18.5254,43600.0
2011-09-13 13:00:00,27.05,27.1,27.04,27.05,40300.0,18.5254,18.5596,18.5185,18.5254,40300.0
2011-09-13 13:10:00,27.05,27.12,27.04,27.06,57700.0,18.5254,18.5733,18.5185,18.5322,57700.0
2011-09-13 13:20:00,27.06,27.11,27.05,27.08,39900.0,18.5322,18.5665,18.5254,18.5459,39900.0
2011-09-13 13:30:00,27.08,27.11,27.04,27.1,52700.0,18.5459,18.5665,18.5185,18.5596,52700.0
2011-09-13 13:40:00,27.11,27.15,27.08,27.13,58500.0,18.5665,18.5939,18.5459,18.5802,58500.0
2011-09-13 13:50:00,27.13,27.17,27.05,27.07,88100.0,18.5802,18.6076,18.5254,18.5391,88100.0
2011-09-13 14:00:00,27.07,27.08,27.04,27.05,96000.0,18.5391,18.5459,18.5185,18.5254,96000.0
2011-09-13 14:10:00,27.05,27.12,27.01,27.08,67100.0,18.5254,18.5733,18.498,18.5459,67100.0
2011-09-13 14:20:00,27.08,27.18,27.07,27.18,73500.0,18.5459,18.6144,18.5391,18.6144,73500.0
2011-09-13 14:30:00,27.19,27.21,27.12,27.12,54700.0,18.6213,18.635,18.5733,18.5733,54700.0
2011-09-13 14:40:00,27.13,27.14,27.03,27.03,84800.0,18.5802,18.587,18.5117,18.5117,84800.0
2011-09-13 14:50:00,27.04,27.11,27.02,27.06,148600.0,18.5185,18.5665,18.5048,18.5322,148600.0
2011-09-13 15:00:00,27.06,27.12,27.01,27.06,110800.0,18.5322,18.5733,18.498,18.5322,110800.0
2011-09-13 15:10:00,27.05,27.07,26.91,26.94,153800.0,18.5254,18.5391,18.4295,18.45,153800.0
2011-09-13 15:20:00,26.94,27.06,26.9,27.04,115200.0,18.45,18.5322,18.4227,18.5185,115200.0
2011-09-13 15:30:00,27.04,27.08,27.03,27.05,180200.0,18.5185,18.5459,18.5117,18.5254,180200.0
2011-09-13 15:40:00,27.05,27.15,27.01,27.12,209500.0,18.5254,18.5939,18.498,18.5733,209500.0
2011-09-13 15:50:00,27.12,27.13,27.06,27.09,312000.0,18.5733,18.5802,18.5322,18.5528,312000.0
2011-09-14 09:30:00,27.16,27.33,27.1,27.11,118900.0,18.6007,18.7171,18.5596,18.5665,118900.0
2011-09-14 09:40:00,27.1,27.2,27.03,27.19,102800.0,18.5596,18.6281,18.5117,18.6213,102800.0
2011-09-14 09:50:00,27.19,27.22,27.11,27.12,50700.0,18.6213,18.6418,18.5665,18.5733,50700.0
2011-09-14 10:00:00,27.11,27.11,26.99,27.07,74300.0,18.5665,18.5665,18.4843,18.5391,74300.0
2011-09-14 10:10:00,27.07,27.1,26.86,26.89,123100.0,18.5391,18.5596,18.3953,18.4158,123100.0
2011-09-14 10:20:00,26.89,27.02,26.8,26.97,125200.0,18.4158,18.5048,18.3542,18.4706,125200.0
2011-09-14 10:30:00,26.98,27.0,26.9,27.0,59800.0,18.4774,18.4911,18.4227,18.4911,59800.0
2011-09-14 10:40:00,27.0,27.01,26.86,26.89,56700.0,18.4911,18.498,18.3953,18.4158,56700.0
2011-09-14 10:50:00,26.89,26.99,26.89,26.95,80000.0,18.4158,18.4843,18.4158,18.4569,80000.0
2011-09-14 11:00:00,26.95,26.97,26.9,26.92,125800.0,18.4569,18.4706,18.4227,18.4364,125800.0
2011-09-14 11:10:00,26.93,27.0,26.93,26.96,107500.0,18.4432,18.4911,18.4432,18.4637,107500.0
2011-09-14 11:20:00,26.96,27.06,26.94,27.06,68000.0,18.4637,18.5322,18.45,18.5322,68000.0
2011-09-14 11:30:00,27.06,27.1,27.01,27.06,58200.0,18.5322,18.5596,18.498,18.5322,58200.0
2011-09-14 11:40:00,27.06,27.06,27.0,27.04,47300.0,18.5322,18.5322,18.4911,18.5185,47300.0
2011-09-14 11:50:00,27.05,27.1,27.04,27.1,45200.0,18.5254,18.5596,18.5185,18.5596,45200.0
2011-09-14 12:00:00,27.1,27.1,27.05,27.07,50600.0,18.5596,18.5596,18.5254,18.5391,50600.0
2011-09-14 12:10:00,27.08,27.1,27.04,27.05,41100.0,18.5459,18.5596,18.5185,18.5254,41100.0
2011-09-14 12:20:00,27.05,27.1,27.04,27.1,35400.0,18.5254,18.5596,18.5185,18.5596,35400.0
2011-09-14 12:30:00,27.1,27.18,27.09,27.18,71200.0,18.5596,18.6144,18.5528,18.6144,71200.0
2011-09-14 12:40:00,27.19,27.22,27.17,27.17,57800.0,18.6213,18.6418,18.6076,18.6076,57800.0
2011-09-14 12:50:00,27.18,27.21,27.15,27.18,70900.0,18.6144,18.635,18.5939,18.6144,70900.0
2011-09-14 13:00:00,27.19,27.25,27.18,27.23,42800.0,18.6213,18.6624,18.6144,18.6487,42800.0
2011-09-14 13:10:00,27.23,27.26,27.21,27.25,61700.0,18.6487,18.6692,18.635,18.6624,61700.0
2011-09-14 13:20:00,27.25,27.28,27.23,27.27,67400.0,18.6624,18.6829,18.6487,18.6761,67400.0
2011-09-14 13:30:00,27.27,27.34,27.24,27.34,79200.0,18.6761,18.724,18.6555,18.724,79200.0
2011-09-14 13:40:00,27.35,27.38,27.33,27.36,111600.0,18.7308,18.7514,18.7171,18.7377,111600.0
2011-09-14 13:50:00,27.36,27.37,27.28,27.3,124400.0,18.7377,18.7445,18.6829,18.6966,124400.0
2011-09-14 14:00:00,27.31,27.39,27.27,27.39,132600.0,18.7034,18.7582,18.6761,18.7582,132600.0
2011-09-14 14:10:00,27.39,27.42,27.35,27.4,156000.0,18.7582,18.7788,18.7308,18.7651,156000.0
2011-09-14 14:20:00,27.39,27.41,27.36,27.39,69200.0,18.7582,18.7719,18.7377,18.7582,69200.0
2011-09-14 14:30:00,27.38,27.41,27.36,27.4,59800.0,18.7514,18.7719,18.7377,18.7651,59800.0
2011-09-14 14:40:00,27.4,27.42,27.37,27.39,84200.0,18.7651,18.7788,18.7445,18.7582,84200.0
2011-09-14 14:50:00,27.39,27.44,27.39,27.43,75700.0,18.7582,18.7925,18.7582,18.7856,75700.0
2011-09-14 15:00:00,27.44,27.53,27.43,27.53,91200.0,18.7925,18.8541,18.7856,18.8541,91200.0
2011-09-14 15:10:00,27.52,27.59,27.51,27.57,120600.0,18.8473,18.8952,18.8404,18.8815,120600.0
2011-09-14 15:20:00,27.57,27.67,27.57,27.64,139200.0,18.8815,18.95,18.8815,18.9294,139200.0
2011-09-14 15:30:00,27.64,27.72,27.62,27.67,249900.0,18.9294,18.9842,18.9158,18.95,249900.0
2011-09-14 15:40:00,27.67,27.68,27.45,27.49,427600.0,18.95,18.9568,18.7993,18.8267,427600.0
2011-09-14 15:50:00,27.49,27.56,27.41,27.42,544100.0,18.8267,18.8747,18.7719,18.7788,544100.0
2011-09-15 09:30:00,27.67,27.67,27.5,27.59,105200.0,18.95,18.95,18.8336,18.8952,105200.0
2011-09-15 09:40:00,27.58,27.7,27.52,27.56,69200.0,18.8884,18.9705,18.8473,18.8747,69200.0
2011-09-15 09:50:00,27.57,27.64,27.48,27.49,146700.0,18.8815,18.9294,18.8199,18.8267,146700.0
2011-09-15 10:00:00,27.5,27.65,27.46,27.56,107200.0,18.8336,18.9363,18.8062,18.8747,107200.0
2011-09-15 10:10:00,27.56,27.59,27.47,27.56,69000.0,18.8747,18.8952,18.813,18.8747,69000.0
2011-09-15 10:20:00,27.56,27.58,27.47,27.55,116400.0,18.8747,18.8884,18.813,18.8678,116400.0
2011-09-15 10:30:00,27.55,27.55,27.4,27.43,78400.0,18.8678,18.8678,18.7651,18.7856,78400.0
2011-09-15 10:40:00,27.43,27.57,27.43,27.56,146500.0,18.7856,18.8815,18.7856,18.8747,146500.0
2011-09-15 10:50:00,27.56,27.59,27.5,27.51,120900.0,18.8747,18.8952,18.8336,18.8404,120900.0
2011-09-15 11:00:00,27.51,27.56,27.48,27.56,130300.0,18.8404,18.8747,18.8199,18.8747,130300.0
2011-09-15 11:10:00,27.56,27.61,27.53,27.57,58800.0,18.8747,18.9089,18.8541,18.8815,58800.0
2011-09-15 11:20:00,27.56,27.66,27.55,27.66,145200.0,18.8747,18.9431,18.8678,18.9431,145200.0
2011-09-15 11:30:00,27.66,27.73,27.65,27.71,86200.0,18.9431,18.9911,18.9363,18.9774,86200.0
2011-09-15 11:40:00,27.71,27.75,27.66,27.69,88900.0,18.9774,19.0048,18.9431,18.9637,88900.0
2011-09-15 11:50:00,27.69,27.74,27.65,27.74,57600.0,18.9637,18.9979,18.9363,18.9979,57600.0
2011-09-15 12:00:00,27.73,27.8,27.7,27.8,52300.0,18.9911,19.039,18.9705,19.039,52300.0
2011-09-15 12:10:00,27.8,27.88,27.76,27.85,176300.0,19.039,19.0938,19.0116,19.0733,176300.0
2011-09-15 12:20:00,27.84,27.84,27.78,27.78,53800.0,19.0664,19.0664,19.0253,19.0253,53800.0
2011-09-15 12:30:00,27.78,27.87,27.77,27.85,59900.0,19.0253,19.087,19.0185,19.0733,59900.0
2011-09-15 12:40:00,27.85,27.88,27.84,27.88,37200.0,19.0733,19.0938,19.0664,19.0938,37200.0
2011-09-15 12:50:00,27.87,27.9,27.87,27.88,58100.0,19.087,19.1075,19.087,19.0938,58100.0
2011-09-15 13:00:00,27.88,27.91,27.87,27.88,44800.0,19.0938,19.1144,19.087,19.0938,44800.0
2011-09-15 13:10:00,27.89,27.91,27.87,27.87,81500.0,19.1007,19.1144,19.087,19.087,81500.0
2011-09-15 13:20:00,27.87,27.89,27.85,27.86,75100.0,19.087,19.1007,19.0733,19.0801,75100.0
2011-09-15 13:30:00,27.85,27.87,27.84,27.85,61100.0,19.0733,19.087,19.0664,19.0733,61100.0
2011-09-15 13:40:00,27.84,27.88,27.84,27.85,115700.0,19.0664,19.0938,19.0664,19.0733,115700.0
2011-09-15 13:50:00,27.85,27.92,27.82,27.91,72900.0,19.0733,19.1212,19.0527,19.1144,72900.0
2011-09-15 14:00:00,27.91,27.96,27.89,27.96,138600.0,19.1144,19.1486,19.1007,19.1486,138600.0
2011-09-15 14:10:00,27.95,28.03,27.95,28.02,210000.0,19.1418,19.1965,19.1418,19.1897,210000.0
2011-09-15 14:20:00,28.01,28.01,27.96,28.0,67600.0,19.1828,19.1828,19.1486,19.176,67600.0
2011-09-15 14:30:00,28.0,28.03,27.98,28.02,90800.0,19.176,19.1965,19.1623,19.1897,90800.0
2011-09-15 14:40:00,28.02,28.04,27.99,28.02,79100.0,19.1897,19.2034,19.1691,19.1897,79100.0
2011-09-15 14:50:00,28.03,28.11,28.02,28.09,86400.0,19.1965,19.2513,19.1897,19.2376,86400.0
2011-09-15 15:00:00,28.09,28.16,28.09,28.16,152100.0,19.2376,19.2856,19.2376,19.2856,152100.0
2011-09-15 15:10:00,28.15,28.18,28.1,28.1,169000.0,19.2787,19.2993,19.2445,19.2445,169000.0
2011-09-15 15:20:00,28.11,28.17,28.06,28.07,171800.0,19.2513,19.2924,19.2171,19.2239,171800.0
2011-09-15 15:30:00,28.07,28.13,28.05,28.13,202500.0,19.2239,19.265,19.2102,19.265,202500.0
2011-09-15 15:40:00,28.13,28.18,28.08,28.17,341000.0,19.265,19.2993,19.2308,19.2924,341000.0
2011-09-15 15:50:00,28.18,28.18,28.09,28.15,962500.0,19.2993,19.2993,19.2376,19.2787,962500.0
2011-09-16 09:30:00,28.55,28.68,28.34,28.61,1270000.0,19.5527,19.6417,19.4088,19.5938,1270000.0
2011-09-16 09:40:00,28.61,28.84,28.61,28.83,376600.0,19.5938,19.7513,19.5938,19.7444,376600.0
2011-09-16 09:50:00,28.82,28.83,28.69,28.76,187100.0,19.7376,19.7444,19.6485,19.6965,187100.0
2011-09-16 10:00:00,28.76,28.83,28.76,28.83,180400.0,19.6965,19.7444,19.6965,19.7444,180400.0
2011-09-16 10:10:00,28.83,28.84,28.73,28.74,187400.0,19.7444,19.7513,19.6759,19.6828,187400.0
2011-09-16 10:20:00,28.74,28.75,28.69,28.75,170200.0,19.6828,19.6896,19.6485,19.6896,170200.0
2011-09-16 10:30:00,28.75,28.75,28.59,28.59,137200.0,19.6896,19.6896,19.5801,19.5801,137200.0
2011-09-16 10:40:00,28.59,28.63,28.48,28.49,187000.0,19.5801,19.6075,19.5047,19.5116,187000.0
2011-09-16 10:50:00,28.5,28.5,28.38,28.49,123800.0,19.5184,19.5184,19.4362,19.5116,123800.0
2011-09-16 11:00:00,28.48,28.53,28.44,28.5,114400.0,19.5047,19.539,19.4773,19.5184,114400.0
2011-09-16 11:10:00,28.5,28.5,28.36,28.36,151400.0,19.5184,19.5184,19.4225,19.4225,151400.0
2011-09-16 11:20:00,28.37,28.43,28.35,28.39,84100.0,19.4294,19.4705,19.4157,19.4431,84100.0
2011-09-16 11:30:00,28.39,28.45,28.32,28.42,142100.0,19.4431,19.4842,19.3952,19.4636,142100.0
2011-09-16 11:40:00,28.43,28.51,28.41,28.5,127000.0,19.4705,19.5253,19.4568,19.5184,127000.0
2011-09-16 11:50:00,28.51,28.52,28.48,28.5,66000.0,19.5253,19.5321,19.5047,19.5184,66000.0
2011-09-16 12:00:00,28.51,28.55,28.51,28.54,75500.0,19.5253,19.5527,19.5253,19.5458,75500.0
2011-09-16 12:10:00,28.54,28.55,28.52,28.53,45200.0,19.5458,19.5527,19.5321,19.539,45200.0
2011-09-16 12:20:00,28.53,28.56,28.48,28.54,49700.0,19.539,19.5595,19.5047,19.5458,49700.0
2011-09-16 12:30:00,28.54,28.62,28.52,28.61,52300.0,19.5458,19.6006,19.5321,19.5938,52300.0
2011-09-16 12:40:00,28.61,28.67,28.6,28.66,48100.0,19.5938,19.6349,19.5869,19.628,48100.0
2011-09-16 12:50:00,28.66,28.66,28.6,28.61,49600.0,19.628,19.628,19.5869,19.5938,49600.0
2011-09-16 13:00:00,28.61,28.61,28.5,28.5,77700.0,19.5938,19.5938,19.5184,19.5184,77700.0
2011-09-16 13:10:00,28.5,28.55,28.5,28.53,38900.0,19.5184,19.5527,19.5184,19.539,38900.0
2011-09-16 13:20:00,28.53,28.55,28.5,28.53,48400.0,19.539,19.5527,19.5184,19.539,48400.0
2011-09-16 13:30:00,28.53,28.53,28.45,28.5,83200.0,19.539,19.539,19.4842,19.5184,83200.0
2011-09-16 13:40:00,28.5,28.53,28.5,28.51,31800.0,19.5184,19.539,19.5184,19.5253,31800.0
2011-09-16 13:50:00,28.5,28.55,28.5,28.54,52500.0,19.5184,19.5527,19.5184,19.5458,52500.0
2011-09-16 14:00:00,28.54,28.62,28.53,28.62,75300.0,19.5458,19.6006,19.539,19.6006,75300.0
2011-09-16 14:10:00,28.61,28.62,28.51,28.57,80900.0,19.5938,19.6006,19.5253,19.5664,80900.0
2011-09-16 14:20:00,28.56,28.58,28.54,28.55,46300.0,19.5595,19.5732,19.5458,19.5527,46300.0
2011-09-16 14:30:00,28.54,28.62,28.54,28.61,81100.0,19.5458,19.6006,19.5458,19.5938,81100.0
2011-09-16 14:40:00,28.62,28.66,28.61,28.65,155600.0,19.6006,19.628,19.5938,19.6212,155600.0
2011-09-16 14:50:00,28.64,28.72,28.64,28.72,117200.0,19.6143,19.6691,19.6143,19.6691,117200.0
2011-09-16 15:00:00,28.73,28.73,28.57,28.57,160300.0,19.6759,19.6759,19.5664,19.5664,160300.0
2011-09-16 15:10:00,28.57,28.6,28.57,28.57,81600.0,19.5664,19.5869,19.5664,19.5664,81600.0
2011-09-16 15:20:00,28.57,28.61,28.53,28.53,170700.0,19.5664,19.5938,19.539,19.539,170700.0
2011-09-16 15:30:00,28.53,28.55,28.5,28.54,190200.0,19.539,19.5527,19.5184,19.5458,190200.0
2011-09-16 15:40:00,28.55,28.66,28.52,28.62,317800.0,19.5527,19.628,19.5321,19.6006,317800.0
2011-09-16 15:50:00,28.61,28.65,28.56,28.63,559200.0,19.5938,19.6212,19.5595,19.6075,559200.0
2011-09-19 09:30:00,27.98,28.0,27.84,27.85,288300.0,19.1623,19.176,19.0664,19.0733,288300.0
2011-09-19 09:40:00,27.85,27.86,27.8,27.81,86900.0,19.0733,19.0801,19.039,19.0459,86900.0
2011-09-19 09:50:00,27.81,27.82,27.68,27.68,136500.0,19.0459,19.0527,18.9568,18.9568,136500.0
2011-09-19 10:00:00,27.68,27.82,27.68,27.81,179100.0,18.9568,19.0527,18.9568,19.0459,179100.0
2011-09-19 10:10:00,27.81,27.82,27.75,27.75,126200.0,19.0459,19.0527,19.0048,19.0048,126200.0
2011-09-19 10:20:00,27.75,27.77,27.73,27.74,157600.0,19.0048,19.0185,18.9911,18.9979,157600.0
2011-09-19 10:30:00,27.74,27.76,27.66,27.67,90300.0,18.9979,19.0116,18.9431,18.95,90300.0
2011-09-19 10:40:00,27.66,27.7,27.61,27.67,129900.0,18.9431,18.9705,18.9089,18.95,129900.0
2011-09-19 10:50:00,27.66,27.71,27.58,27.59,104600.0,18.9431,18.9774,18.8884,18.8952,104600.0
2011-09-19 11:00:00,27.59,27.72,27.59,27.72,92300.0,18.8952,18.9842,18.8952,18.9842,92300.0
2011-09-19 11:10:00,27.72,27.74,27.66,27.69,131400.0,18.9842,18.9979,18.9431,18.9637,131400.0
2011-09-19 11:20:00,27.7,27.73,27.64,27.67,63700.0,18.9705,18.9911,18.9294,18.95,63700.0
2011-09-19 11:30:00,27.67,27.7,27.64,27.68,48700.0,18.95,18.9705,18.9294,18.9568,48700.0
2011-09-19 11:40:00,27.69,27.77,27.66,27.75,62300.0,18.9637,19.0185,18.9431,19.0048,62300.0
2011-09-19 11:50:00,27.75,27.75,27.68,27.71,62300.0,19.0048,19.0048,18.9568,18.9774,62300.0
2011-09-19 12:00:00,27.71,27.75,27.71,27.74,25300.0,18.9774,19.0048,18.9774,18.9979,25300.0
2011-09-19 12:10:00,27.73,27.76,27.7,27.7,67600.0,18.9911,19.0116,18.9705,18.9705,67600.0
2011-09-19 12:20:00,27.7,27.72,27.66,27.72,121200.0,18.9705,18.9842,18.9431,18.9842,121200.0
2011-09-19 12:30:00,27.71,27.77,27.68,27.69,125700.0,18.9774,19.0185,18.9568,18.9637,125700.0
2011-09-19 12:40:00,27.68,27.69,27.61,27.62,40900.0,18.9568,18.9637,18.9089,18.9158,40900.0
2011-09-19 12:50:00,27.62,27.62,27.56,27.56,159300.0,18.9158,18.9158,18.8747,18.8747,159300.0
2011-09-19 13:00:00,27.56,27.57,27.5,27.5,181500.0,18.8747,18.8815,18.8336,18.8336,181500.0
2011-09-19 13:10:00,27.51,27.52,27.46,27.52,168300.0,18.8404,18.8473,18.8062,18.8473,168300.0
2011-09-19 13:20:00,27.51,27.52,27.46,27.5,49800.0,18.8404,18.8473,18.8062,18.8336,49800.0
2011-09-19 13:30:00,27.5,27.52,27.46,27.48,42100.0,18.8336,18.8473,18.8062,18.8199,42100.0
2011-09-19 13:40:00,27.49,27.53,27.49,27.52,21800.0,18.8267,18.8541,18.8267,18.8473,21800.0
2011-09-19 13:50:00,27.52,27.54,27.51,27.54,37700.0,18.8473,18.861,18.8404,18.861,37700.0
2011-09-19 14:00:00,27.53,27.54,27.46,27.52,73100.0,18.8541,18.861,18.8062,18.8473,73100.0
2011-09-19 14:10:00,27.52,27.59,27.51,27.58,65000.0,18.8473,18.8952,18.8404,18.8884,65000.0
2011-09-19 14:20:00,27.58,27.59,27.55,27.57,49000.0,18.8884,18.8952,18.8678,18.8815,49000.0
2011-09-19 14:30:00,27.56,27.62,27.55,27.62,74700.0,18.8747,18.9158,18.8678,18.9158,74700.0
2011-09-19 14:40:00,27.63,27.71,27.6,27.69,121800.0,18.9226,18.9774,18.9021,18.9637,121800.0
2011-09-19 14:50:00,27.69,27.73,27.6,27.61,97700.0,18.9637,18.9911,18.9021,18.9089,97700.0
2011-09-19 15:00:00,27.62,27.63,27.57,27.59,68200.0,18.9158,18.9226,18.8815,18.8952,68200.0
2011-09-19 15:10:00,27.6,27.79,27.59,27.74,264800.0,18.9021,19.0322,18.8952,18.9979,264800.0
2011-09-19 15:20:00,27.73,27.83,27.73,27.82,125200.0,18.9911,19.0596,18.9911,19.0527,125200.0
2011-09-19 15:30:00,27.82,27.92,27.8,27.88,218700.0,19.0527,19.1212,19.039,19.0938,218700.0
2011-09-19 15:40:00,27.88,27.94,27.84,27.87,190200.0,19.0938,19.1349,19.0664,19.087,190200.0
2011-09-19 15:50:00,27.86,27.9,27.77,27.78,399100.0,19.0801,19.1075,19.0185,19.0253,399100.0
2011-09-20 09:30:00,28.04,28.11,27.95,28.06,187600.0,19.2034,19.2513,19.1418,19.2171,187600.0
2011-09-20 09:40:00,28.07,28.1,27.93,27.95,145500.0,19.2239,19.2445,19.1281,19.1418,145500.0
2011-09-20 09:50:00,27.95,28.0,27.87,28.0,84300.0,19.1418,19.176,19.087,19.176,84300.0
2011-09-20 10:00:00,28.0,28.06,27.98,28.01,94800.0,19.176,19.2171,19.1623,19.1828,94800.0
2011-09-20 10:10:00,28.02,28.07,27.95,28.04,105300.0,19.1897,19.2239,19.1418,19.2034,105300.0
2011-09-20 10:20:00,28.05,28.08,28.01,28.04,95300.0,19.2102,19.2308,19.1828,19.2034,95300.0
2011-09-20 10:30:00,28.04,28.14,28.03,28.1,72500.0,19.2034,19.2719,19.1965,19.2445,72500.0
2011-09-20 10:40:00,28.11,28.24,28.1,28.23,91400.0,19.2513,19.3404,19.2445,19.3335,91400.0
2011-09-20 10:50:00,28.23,28.27,28.21,28.27,182400.0,19.3335,19.3609,19.3198,19.3609,182400.0
2011-09-20 11:00:00,28.27,28.34,28.25,28.29,112700.0,19.3609,19.4088,19.3472,19.3746,112700.0
2011-09-20 11:10:00,28.29,28.3,28.14,28.17,139900.0,19.3746,19.3815,19.2719,19.2924,139900.0
2011-09-20 11:20:00,28.16,28.2,28.12,28.2,80800.0,19.2856,19.313,19.2582,19.313,80800.0
2011-09-20 11:30:00,28.2,28.21,28.13,28.15,72600.0,19.313,19.3198,19.265,19.2787,72600.0
2011-09-20 11:40:00,28.16,28.21,28.15,28.2,89300.0,19.2856,19.3198,19.2787,19.313,89300.0
2011-09-20 11:50:00,28.2,28.24,28.19,28.2,63800.0,19.313,19.3404,19.3061,19.313,63800.0
2011-09-20 12:00:00,28.19,28.19,28.07,28.13,84600.0,19.3061,19.3061,19.2239,19.265,84600.0
2011-09-20 12:10:00,28.13,28.18,28.08,28.14,84800.0,19.265,19.2993,19.2308,19.2719,84800.0
2011-09-20 12:20:00,28.15,28.2,28.14,28.16,33300.0,19.2787,19.313,19.2719,19.2856,33300.0
2011-09-20 12:30:00,28.16,28.17,28.06,28.08,47100.0,19.2856,19.2924,19.2171,19.2308,47100.0
2011-09-20 12:40:00,28.09,28.12,28.06,28.12,34600.0,19.2376,19.2582,19.2171,19.2582,34600.0
2011-09-20 12:50:00,28.12,28.21,28.11,28.15,84100.0,19.2582,19.3198,19.2513,19.2787,84100.0
2011-09-20 13:00:00,28.15,28.18,28.12,28.18,75700.0,19.2787,19.2993,19.2582,19.2993,75700.0
2011-09-20 13:10:00,28.18,28.25,28.17,28.23,72200.0,19.2993,19.3472,19.2924,19.3335,72200.0
2011-09-20 13:20:00,28.23,28.24,28.18,28.23,18200.0,19.3335,19.3404,19.2993,19.3335,18200.0
2011-09-20 13:30:00,28.23,28.24,28.2,28.2,37500.0,19.3335,19.3404,19.313,19.313,37500.0
2011-09-20 13:40:00,28.19,28.19,28.14,28.18,68100.0,19.3061,19.3061,19.2719,19.2993,68100.0
2011-09-20 13:50:00,28.18,28.24,28.17,28.22,80900.0,19.2993,19.3404,19.2924,19.3267,80900.0
2011-09-20 14:00:00,28.21,28.29,28.19,28.29,64500.0,19.3198,19.3746,19.3061,19.3746,64500.0
2011-09-20 14:10:00,28.29,28.32,28.25,28.25,67200.0,19.3746,19.3952,19.3472,19.3472,67200.0
2011-09-20 14:20:00,28.26,28.27,28.22,28.24,73500.0,19.3541,19.3609,19.3267,19.3404,73500.0
2011-09-20 14:30:00,28.24,28.27,28.13,28.2,147900.0,19.3404,19.3609,19.265,19.313,147900.0
2011-09-20 14:40:00,28.19,28.2,28.16,28.19,79500.0,19.3061,19.313,19.2856,19.3061,79500.0
2011-09-20 14:50:00,28.2,28.34,28.18,28.21,296300.0,19.313,19.4088,19.2993,19.3198,296300.0
2011-09-20 15:00:00,28.21,28.26,28.16,28.19,192900.0,19.3198,19.3541,19.2856,19.3061,192900.0
2011-09-20 15:10:00,28.17,28.23,28.13,28.15,90800.0,19.2924,19.3335,19.265,19.2787,90800.0
2011-09-20 15:20:00,28.15,28.16,28.07,28.08,104200.0,19.2787,19.2856,19.2239,19.2308,104200.0
2011-09-20 15:30:00,28.08,28.12,28.05,28.09,136200.0,19.2308,19.2582,19.2102,19.2376,136200.0
2011-09-20 15:40:00,28.1,28.1,27.99,28.07,296900.0,19.2445,19.2445,19.1691,19.2239,296900.0
2011-09-20 15:50:00,28.06,28.14,28.03,28.04,688600.0,19.2171,19.2719,19.1965,19.2034,688600.0
2011-09-21 09:30:00,28.15,28.16,27.95,27.98,174000.0,19.2787,19.2856,19.1418,19.1623,174000.0
2011-09-21 09:40:00,27.97,28.07,27.87,28.0,122600.0,19.1555,19.2239,19.087,19.176,122600.0
2011-09-21 09:50:00,28.0,28.19,27.99,28.16,187400.0,19.176,19.3061,19.1691,19.2856,187400.0
2011-09-21 10:00:00,28.17,28.22,27.88,27.89,287200.0,19.2924,19.3267,19.0938,19.1007,287200.0
2011-09-21 10:10:00,27.89,27.92,27.8,27.85,89900.0,19.1007,19.1212,19.039,19.0733,89900.0
2011-09-21 10:20:00,27.85,27.87,27.77,27.84,85200.0,19.0733,19.087,19.0185,19.0664,85200.0
2011-09-21 10:30:00,27.85,27.9,27.8,27.8,68300.0,19.0733,19.1075,19.039,19.039,68300.0
2011-09-21 10:40:00,27.8,27.83,27.69,27.7,143500.0,19.039,19.0596,18.9637,18.9705,143500.0
2011-09-21 10:50:00,27.7,27.73,27.6,27.65,113200.0,18.9705,18.9911,18.9021,18.9363,113200.0
2011-09-21 11:00:00,27.65,27.73,27.63,27.68,94200.0,18.9363,18.9911,18.9226,18.9568,94200.0
2011-09-21 11:10:00,27.67,27.76,27.66,27.74,122400.0,18.95,19.0116,18.9431,18.9979,122400.0
2011-09-21 11:20:00,27.74,27.82,27.73,27.81,134300.0,18.9979,19.0527,18.9911,19.0459,134300.0
2011-09-21 11:30:00,27.82,27.86,27.79,27.85,57200.0,19.0527,19.0801,19.0322,19.0733,57200.0
2011-09-21 11:40:00,27.84,27.93,27.83,27.89,52400.0,19.0664,19.1281,19.0596,19.1007,52400.0
2011-09-21 11:50:00,27.89,27.92,27.88,27.92,93800.0,19.1007,19.1212,19.0938,19.1212,93800.0
2011-09-21 12:00:00,27.91,28.02,27.9,27.97,145000.0,19.1144,19.1897,19.1075,19.1555,145000.0
2011-09-21 12:10:00,27.97,28.01,27.97,28.0,65100.0,19.1555,19.1828,19.1555,19.176,65100.0
2011-09-21 12:20:00,28.0,28.01,27.89,27.91,184300.0,19.176,19.1828,19.1007,19.1144,184300.0
2011-09-21 12:30:00,27.91,28.04,27.91,27.97,105600.0,19.1144,19.2034,19.1144,19.1555,105600.0
2011-09-21 12:40:00,27.97,28.02,27.9,27.93,81600.0,19.1555,19.1897,19.1075,19.1281,81600.0
2011-09-21 12:50:00,27.94,27.95,27.81,27.82,116000.0,19.1349,19.1418,19.0459,19.0527,116000.0
2011-09-21 13:00:00,27.82,27.9,27.79,27.89,109200.0,19.0527,19.1075,19.0322,19.1007,109200.0
2011-09-21 13:10:00,27.88,27.93,27.86,27.92,105200.0,19.0938,19.1281,19.0801,19.1212,105200.0
2011-09-21 13:20:00,27.92,27.99,27.9,27.97,49100.0,19.1212,19.1691,19.1075,19.1555,49100.0
2011-09-21 13:30:00,27.96,27.98,27.89,27.95,51000.0,19.1486,19.1623,19.1007,19.1418,51000.0
2011-09-21 13:40:00,27.96,27.96,27.92,27.93,38600.0,19.1486,19.1486,19.1212,19.1281,38600.0
2011-09-21 13:50:00,27.92,27.96,27.92,27.95,48800.0,19.1212,19.1486,19.1212,19.1418,48800.0
2011-09-21 14:00:00,27.94,27.97,27.92,27.95,41400.0,19.1349,19.1555,19.1212,19.1418,41400.0
2011-09-21 14:10:00,27.95,27.96,27.87,27.91,80200.0,19.1418,19.1486,19.087,19.1144,80200.0
2011-09-21 14:20:00,27.92,28.08,27.68,27.9,277400.0,19.1212,19.2308,18.9568,19.1075,277400.0
2011-09-21 14:30:00,27.88,27.95,27.58,27.7,220500.0,19.0938,19.1418,18.8884,18.9705,220500.0
2011-09-21 14:40:00,27.7,27.73,27.57,27.73,194100.0,18.9705,18.9911,18.8815,18.9911,194100.0
2011-09-21 14:50:00,27.71,27.74,27.6,27.6,196000.0,18.9774,18.9979,18.9021,18.9021,196000.0
2011-09-21 15:00:00,27.58,27.74,27.56,27.72,231700.0,18.8884,18.9979,18.8747,18.9842,231700.0
2011-09-21 15:10:00,27.73,27.83,27.65,27.7,209400.0,18.9911,19.0596,18.9363,18.9705,209400.0
2011-09-21 15:20:00,27.69,27.71,27.52,27.53,197600.0,18.9637,18.9774,18.8473,18.8541,197600.0
2011-09-21 15:30:00,27.54,27.59,27.33,27.36,286000.0,18.861,18.8952,18.7171,18.7377,286000.0
2011-09-21 15:40:00,27.36,27.47,27.32,27.38,260700.0,18.7377,18.813,18.7103,18.7514,260700.0
2011-09-21 15:50:00,27.36,27.38,27.17,27.17,609200.0,18.7377,18.7514,18.6076,18.6076,609200.0
2011-09-22 09:30:00,26.32,26.39,26.17,26.23,341300.0,18.0254,18.0734,17.9227,17.9638,341300.0
2011-09-22 09:40:00,26.24,26.32,26.0,26.01,349400.0,17.9706,18.0254,17.8063,17.8131,349400.0
2011-09-22 09:50:00,26.01,26.03,25.84,25.85,353500.0,17.8131,17.8268,17.6967,17.7036,353500.0
2011-09-22 10:00:00,25.86,25.97,25.84,25.89,321800.0,17.7104,17.7857,17.6967,17.7309,321800.0
2011-09-22 10:10:00,25.9,25.93,25.84,25.89,258900.0,17.7378,17.7583,17.6967,17.7309,258900.0
2011-09-22 10:20:00,25.89,25.92,25.82,25.84,304000.0,17.7309,17.7515,17.683,17.6967,304000.0
2011-09-22 10:30:00,25.83,26.0,25.77,25.91,302400.0,17.6899,17.8063,17.6488,17.7446,302400.0
2011-09-22 10:40:00,25.91,26.12,25.91,26.1,256800.0,17.7446,17.8885,17.7446,17.8748,256800.0
2011-09-22 10:50:00,26.1,26.1,25.92,25.92,209300.0,17.8748,17.8748,17.7515,17.7515,209300.0
2011-09-22 11:00:00,25.92,25.98,25.88,25.89,236300.0,17.7515,17.7926,17.7241,17.7309,236300.0
2011-09-22 11:10:00,25.89,25.94,25.79,25.79,226500.0,17.7309,17.7652,17.6625,17.6625,226500.0
2011-09-22 11:20:00,25.8,25.8,25.7,25.71,277500.0,17.6693,17.6693,17.6008,17.6077,277500.0
2011-09-22 11:30:00,25.71,25.8,25.7,25.71,223100.0,17.6077,17.6693,17.6008,17.6077,223100.0
2011-09-22 11:40:00,25.7,25.72,25.59,25.6,256000.0,17.6008,17.6145,17.5255,17.5323,256000.0
2011-09-22 11:50:00,25.6,25.62,25.5,25.5,223200.0,17.5323,17.546,17.4639,17.4639,223200.0
2011-09-22 12:00:00,25.51,25.59,25.5,25.54,231000.0,17.4707,17.5255,17.4639,17.4912,231000.0
2011-09-22 12:10:00,25.55,25.59,25.45,25.49,176500.0,17.4981,17.5255,17.4296,17.457,176500.0
2011-09-22 12:20:00,25.49,25.49,25.4,25.45,196900.0,17.457,17.457,17.3954,17.4296,196900.0
2011-09-22 12:30:00,25.45,25.5,25.41,25.49,186000.0,17.4296,17.4639,17.4022,17.457,186000.0
2011-09-22 12:40:00,25.49,25.56,25.46,25.56,194100.0,17.457,17.5049,17.4365,17.5049,194100.0
2011-09-22 12:50:00,25.56,25.64,25.5,25.62,255000.0,17.5049,17.5597,17.4639,17.546,255000.0
2011-09-22 13:00:00,25.62,25.64,25.44,25.46,165000.0,17.546,17.5597,17.4228,17.4365,165000.0
2011-09-22 13:10:00,25.45,25.49,25.4,25.49,345100.0,17.4296,17.457,17.3954,17.457,345100.0
2011-09-22 13:20:00,25.49,25.5,25.38,25.41,193200.0,17.457,17.4639,17.3817,17.4022,193200.0
2011-09-22 13:30:00,25.42,25.53,25.37,25.52,219600.0,17.4091,17.4844,17.3748,17.4776,219600.0
2011-09-22 13:40:00,25.53,25.6,25.49,25.54,130200.0,17.4844,17.5323,17.457,17.4912,130200.0
2011-09-22 13:50:00,25.53,25.57,25.38,25.38,267900.0,17.4844,17.5118,17.3817,17.3817,267900.0
2011-09-22 14:00:00,25.38,25.51,25.33,25.48,244200.0,17.3817,17.4707,17.3474,17.4502,244200.0
2011-09-22 14:10:00,25.48,25.51,25.4,25.45,230500.0,17.4502,17.4707,17.3954,17.4296,230500.0
2011-09-22 14:20:00,25.45,25.79,25.45,25.61,513900.0,17.4296,17.6625,17.4296,17.5392,513900.0
2011-09-22 14:30:00,25.61,25.64,25.41,25.43,274700.0,17.5392,17.5597,17.4022,17.4159,274700.0
2011-09-22 14:40:00,25.44,25.56,25.41,25.47,229400.0,17.4228,17.5049,17.4022,17.4433,229400.0
2011-09-22 14:50:00,25.47,25.57,25.47,25.47,288900.0,17.4433,17.5118,17.4433,17.4433,288900.0
2011-09-22 15:00:00,25.47,25.52,25.42,25.48,211700.0,17.4433,17.4776,17.4091,17.4502,211700.0
2011-09-22 15:10:00,25.47,25.5,25.37,25.41,235400.0,17.4433,17.4639,17.3748,17.4022,235400.0
2011-09-22 15:20:00,25.4,25.4,25.1,25.16,774000.0,17.3954,17.3954,17.1899,17.231,774000.0
2011-09-22 15:30:00,25.16,25.32,25.12,25.31,929100.0,17.231,17.3406,17.2036,17.3337,929100.0
2011-09-22 15:40:00,25.32,25.49,25.27,25.43,858200.0,17.3406,17.457,17.3063,17.4159,858200.0
2011-09-22 15:50:00,25.42,25.51,25.31,25.42,1048400.0,17.4091,17.4707,17.3337,17.4091,1048400.0
2011-09-23 09:30:00,25.16,25.53,25.04,25.43,562200.0,17.231,17.4844,17.1488,17.4159,562200.0
2011-09-23 09:40:00,25.43,25.51,25.31,25.37,429900.0,17.4159,17.4707,17.3337,17.3748,429900.0
2011-09-23 09:50:00,25.38,25.6,25.29,25.48,255900.0,17.3817,17.5323,17.32,17.4502,255900.0
2011-09-23 10:00:00,25.48,25.53,25.24,25.33,282700.0,17.4502,17.4844,17.2858,17.3474,282700.0
2011-09-23 10:10:00,25.33,25.36,25.22,25.24,183400.0,17.3474,17.368,17.2721,17.2858,183400.0
2011-09-23 10:20:00,25.23,25.25,25.14,25.22,180700.0,17.2789,17.2926,17.2173,17.2721,180700.0
2011-09-23 10:30:00,25.23,25.3,25.21,25.25,141800.0,17.2789,17.3269,17.2652,17.2926,141800.0
2011-09-23 10:40:00,25.26,25.38,25.2,25.36,242100.0,17.2995,17.3817,17.2584,17.368,242100.0
2011-09-23 10:50:00,25.37,25.46,25.33,25.41,125200.0,17.3748,17.4365,17.3474,17.4022,125200.0
2011-09-23 11:00:00,25.42,25.42,25.3,25.4,138000.0,17.4091,17.4091,17.3269,17.3954,138000.0
2011-09-23 11:10:00,25.4,25.46,25.34,25.43,167700.0,17.3954,17.4365,17.3543,17.4159,167700.0
2011-09-23 11:20:00,25.44,25.56,25.43,25.46,188900.0,17.4228,17.5049,17.4159,17.4365,188900.0
2011-09-23 11:30:00,25.47,25.47,25.32,25.35,135400.0,17.4433,17.4433,17.3406,17.3611,135400.0
2011-09-23 11:40:00,25.35,25.39,25.3,25.3,79300.0,17.3611,17.3885,17.3269,17.3269,79300.0
2011-09-23 11:50:00,25.3,25.35,25.27,25.35,78000.0,17.3269,17.3611,17.3063,17.3611,78000.0
2011-09-23 12:00:00,25.35,25.4,25.28,25.4,66400.0,17.3611,17.3954,17.3132,17.3954,66400.0
2011-09-23 12:10:00,25.4,25.42,25.33,25.41,82300.0,17.3954,17.4091,17.3474,17.4022,82300.0
2011-09-23 12:20:00,25.41,25.41,25.26,25.28,71000.0,17.4022,17.4022,17.2995,17.3132,71000.0
2011-09-23 12:30:00,25.29,25.38,25.28,25.3,53900.0,17.32,17.3817,17.3132,17.3269,53900.0
2011-09-23 12:40:00,25.31,25.36,25.21,25.22,183000.0,17.3337,17.368,17.2652,17.2721,183000.0
2011-09-23 12:50:00,25.22,25.36,25.21,25.22,102600.0,17.2721,17.368,17.2652,17.2721,102600.0
2011-09-23 13:00:00,25.23,25.26,25.13,25.17,91000.0,17.2789,17.2995,17.2105,17.2379,91000.0
2011-09-23 13:10:00,25.17,25.23,25.14,25.14,82000.0,17.2379,17.2789,17.2173,17.2173,82000.0
2011-09-23 13:20:00,25.14,25.29,25.14,25.22,71200.0,17.2173,17.32,17.2173,17.2721,71200.0
2011-09-23 13:30:00,25.22,25.37,25.21,25.29,202700.0,17.2721,17.3748,17.2652,17.32,202700.0
2011-09-23 13:40:00,25.29,25.43,25.26,25.43,93900.0,17.32,17.4159,17.2995,17.4159,93900.0
2011-09-23 13:50:00,25.43,25.46,25.36,25.38,109400.0,17.4159,17.4365,17.368,17.3817,109400.0
2011-09-23 14:00:00,25.37,25.43,25.33,25.36,91200.0,17.3748,17.4159,17.3474,17.368,91200.0
2011-09-23 14:10:00,25.35,25.36,25.3,25.34,98100.0,17.3611,17.368,17.3269,17.3543,98100.0
2011-09-23 14:20:00,25.34,25.35,25.21,25.23,127200.0,17.3543,17.3611,17.2652,17.2789,127200.0
2011-09-23 14:30:00,25.24,25.31,25.18,25.18,132500.0,17.2858,17.3337,17.2447,17.2447,132500.0
2011-09-23 14:40:00,25.18,25.19,25.03,25.03,172400.0,17.2447,17.2515,17.142,17.142,172400.0
2011-09-23 14:50:00,25.03,25.1,25.01,25.04,135900.0,17.142,17.1899,17.1283,17.1488,135900.0
2011-09-23 15:00:00,25.05,25.16,25.04,25.11,146000.0,17.1557,17.231,17.1488,17.1968,146000.0
2011-09-23 15:10:00,25.1,25.22,25.08,25.13,136100.0,17.1899,17.2721,17.1762,17.2105,136100.0
2011-09-23 15:20:00,25.13,25.23,25.12,25.23,176500.0,17.2105,17.2789,17.2036,17.2789,176500.0
2011-09-23 15:30:00,25.23,25.25,25.14,25.22,250400.0,17.2789,17.2926,17.2173,17.2721,250400.0
2011-09-23 15:40:00,25.22,25.23,25.12,25.16,231600.0,17.2721,17.2789,17.2036,17.231,231600.0
2011-09-23 15:50:00,25.16,25.23,25.12,25.2,454100.0,17.231,17.2789,17.2036,17.2584,454100.0
2011-09-26 09:30:00,25.53,25.53,25.1,25.11,185600.0,17.4844,17.4844,17.1899,17.1968,185600.0
2011-09-26 09:40:00,25.11,25.13,25.0,25.03,242100.0,17.1968,17.2105,17.1214,17.142,242100.0
2011-09-26 09:50:00,25.01,25.03,24.75,24.78,345800.0,17.1283,17.142,16.9502,16.9708,345800.0
2011-09-26 10:00:00,24.79,24.9,24.77,24.86,235300.0,16.9776,17.0529,16.9639,17.0255,235300.0
2011-09-26 10:10:00,24.85,24.86,24.69,24.7,195100.0,17.0187,17.0255,16.9091,16.916,195100.0
2011-09-26 10:20:00,24.7,24.73,24.62,24.7,230300.0,16.916,16.9365,16.8612,16.916,230300.0
2011-09-26 10:30:00,24.7,24.71,24.47,24.49,225900.0,16.916,16.9228,16.7585,16.7721,225900.0
2011-09-26 10:40:00,24.5,24.57,24.43,24.43,313500.0,16.779,16.8269,16.7311,16.7311,313500.0
2011-09-26 10:50:00,24.44,24.57,24.42,24.51,480800.0,16.7379,16.8269,16.7242,16.7858,480800.0
2011-09-26 11:00:00,24.51,24.71,24.51,24.69,201100.0,16.7858,16.9228,16.7858,16.9091,201100.0
2011-09-26 11:10:00,24.7,24.78,24.64,24.74,254700.0,16.916,16.9708,16.8749,16.9434,254700.0
2011-09-26 11:20:00,24.73,24.81,24.69,24.81,77600.0,16.9365,16.9913,16.9091,16.9913,77600.0
2011-09-26 11:30:00,24.81,24.86,24.72,24.84,99600.0,16.9913,17.0255,16.9297,17.0118,99600.0
2011-09-26 11:40:00,24.85,24.99,24.85,24.95,93700.0,17.0187,17.1146,17.0187,17.0872,93700.0
2011-09-26 11:50:00,24.95,25.02,24.92,25.0,166500.0,17.0872,17.1351,17.0666,17.1214,166500.0
2011-09-26 12:00:00,25.01,25.08,25.0,25.05,216400.0,17.1283,17.1762,17.1214,17.1557,216400.0
2011-09-26 12:10:00,25.06,25.12,25.05,25.11,125700.0,17.1625,17.2036,17.1557,17.1968,125700.0
2011-09-26 12:20:00,25.11,25.18,25.07,25.12,66700.0,17.1968,17.2447,17.1694,17.2036,66700.0
2011-09-26 12:30:00,25.12,25.18,25.08,25.16,71700.0,17.2036,17.2447,17.1762,17.231,71700.0
2011-09-26 12:40:00,25.17,25.2,25.06,25.07,172400.0,17.2379,17.2584,17.1625,17.1694,172400.0
2011-09-26 12:50:00,25.06,25.09,24.98,25.01,124000.0,17.1625,17.1831,17.1077,17.1283,124000.0
2011-09-26 13:00:00,25.01,25.02,24.92,24.96,152100.0,17.1283,17.1351,17.0666,17.094,152100.0
2011-09-26 13:10:00,24.96,24.99,24.89,24.93,168200.0,17.094,17.1146,17.0461,17.0735,168200.0
2011-09-26 13:20:00,24.93,25.07,24.92,25.02,137700.0,17.0735,17.1694,17.0666,17.1351,137700.0
2011-09-26 13:30:00,25.01,25.1,24.96,25.0,103000.0,17.1283,17.1899,17.094,17.1214,103000.0
2011-09-26 13:40:00,25.0,25.06,24.96,24.96,161900.0,17.1214,17.1625,17.094,17.094,161900.0
2011-09-26 13:50:00,24.96,25.07,24.96,25.02,138300.0,17.094,17.1694,17.094,17.1351,138300.0
2011-09-26 14:00:00,25.03,25.23,25.03,25.14,277100.0,17.142,17.2789,17.142,17.2173,277100.0
2011-09-26 14:10:00,25.14,25.17,25.11,25.12,80900.0,17.2173,17.2379,17.1968,17.2036,80900.0
2011-09-26 14:20:00,25.12,25.13,25.05,25.09,120300.0,17.2036,17.2105,17.1557,17.1831,120300.0
2011-09-26 14:30:00,25.09,25.24,25.05,25.2,102500.0,17.1831,17.2858,17.1557,17.2584,102500.0
2011-09-26 14:40:00,25.2,25.32,25.18,25.25,242200.0,17.2584,17.3406,17.2447,17.2926,242200.0
2011-09-26 14:50:00,25.26,25.27,25.2,25.26,116700.0,17.2995,17.3063,17.2584,17.2995,116700.0
2011-09-26 15:00:00,25.26,25.33,25.25,25.3,290400.0,17.2995,17.3474,17.2926,17.3269,290400.0
2011-09-26 15:10:00,25.31,25.43,25.3,25.41,144200.0,17.3337,17.4159,17.3269,17.4022,144200.0
2011-09-26 15:20:00,25.42,25.43,25.35,25.43,163000.0,17.4091,17.4159,17.3611,17.4159,163000.0
2011-09-26 15:30:00,25.43,25.44,25.35,25.44,196200.0,17.4159,17.4228,17.3611,17.4228,196200.0
2011-09-26 15:40:00,25.44,25.54,25.39,25.48,307100.0,17.4228,17.4912,17.3885,17.4502,307100.0
2011-09-26 15:50:00,25.48,25.53,25.41,25.51,541400.0,17.4502,17.4844,17.4022,17.4707,541400.0
2011-09-27 09:30:00,26.23,26.23,26.07,26.22,260300.0,17.9638,17.9638,17.8542,17.957,260300.0
2011-09-27 09:40:00,26.22,26.28,26.15,26.28,216600.0,17.957,17.998,17.909,17.998,216600.0
2011-09-27 09:50:00,26.28,26.4,26.27,26.37,228800.0,17.998,18.0802,17.9912,18.0597,228800.0
2011-09-27 10:00:00,26.38,26.42,26.23,26.25,133300.0,18.0665,18.0939,17.9638,17.9775,133300.0
2011-09-27 10:10:00,26.26,26.37,26.16,26.2,171100.0,17.9843,18.0597,17.9159,17.9433,171100.0
2011-09-27 10:20:00,26.2,26.26,26.15,26.24,161200.0,17.9433,17.9843,17.909,17.9706,161200.0
2011-09-27 10:30:00,26.23,26.28,26.17,26.18,133700.0,17.9638,17.998,17.9227,17.9296,133700.0
2011-09-27 10:40:00,26.18,26.29,26.14,26.28,144800.0,17.9296,18.0049,17.9022,17.998,144800.0
2011-09-27 10:50:00,26.28,26.34,26.26,26.33,105500.0,17.998,18.0391,17.9843,18.0323,105500.0
2011-09-27 11:00:00,26.33,26.34,26.28,26.28,171000.0,18.0323,18.0391,17.998,17.998,171000.0
2011-09-27 11:10:00,26.29,26.32,26.23,26.31,118700.0,18.0049,18.0254,17.9638,18.0186,118700.0
2011-09-27 11:20:00,26.3,26.3,26.13,26.17,243800.0,18.0117,18.0117,17.8953,17.9227,243800.0
2011-09-27 11:30:00,26.17,26.3,26.17,26.29,185800.0,17.9227,18.0117,17.9227,18.0049,185800.0
2011-09-27 11:40:00,26.27,26.29,26.23,26.26,61000.0,17.9912,18.0049,17.9638,17.9843,61000.0
2011-09-27 11:50:00,26.26,26.32,26.23,26.3,164000.0,17.9843,18.0254,17.9638,18.0117,164000.0
2011-09-27 12:00:00,26.31,26.33,26.3,26.31,102600.0,18.0186,18.0323,18.0117,18.0186,102600.0
2011-09-27 12:10:00,26.32,26.33,26.28,26.3,83000.0,18.0254,18.0323,17.998,18.0117,83000.0
2011-09-27 12:20:00,26.3,26.35,26.28,26.3,75700.0,18.0117,18.046,17.998,18.0117,75700.0
2011-09-27 12:30:00,26.31,26.32,26.27,26.27,58600.0,18.0186,18.0254,17.9912,17.9912,58600.0
2011-09-27 12:40:00,26.27,26.3,26.24,26.24,123600.0,17.9912,18.0117,17.9706,17.9706,123600.0
2011-09-27 12:50:00,26.25,26.26,26.22,26.22,143200.0,17.9775,17.9843,17.957,17.957,143200.0
2011-09-27 13:00:00,26.22,26.23,26.09,26.13,198000.0,17.957,17.9638,17.8679,17.8953,198000.0
2011-09-27 13:10:00,26.14,26.15,26.09,26.1,103600.0,17.9022,17.909,17.8679,17.8748,103600.0
2011-09-27 13:20:00,26.1,26.12,26.05,26.06,142300.0,17.8748,17.8885,17.8405,17.8474,142300.0
2011-09-27 13:30:00,26.07,26.08,26.05,26.05,162900.0,17.8542,17.8611,17.8405,17.8405,162900.0
2011-09-27 13:40:00,26.06,26.07,26.02,26.03,180800.0,17.8474,17.8542,17.82,17.8268,180800.0
2011-09-27 13:50:00,26.04,26.16,26.04,26.13,121600.0,17.8337,17.9159,17.8337,17.8953,121600.0
2011-09-27 14:00:00,26.12,26.23,26.12,26.19,168000.0,17.8885,17.9638,17.8885,17.9364,168000.0
2011-09-27 14:10:00,26.23,26.24,26.18,26.23,137000.0,17.9638,17.9706,17.9296,17.9638,137000.0
2011-09-27 14:20:00,26.24,26.28,26.14,26.14,171800.0,17.9706,17.998,17.9022,17.9022,171800.0
2011-09-27 14:30:00,26.14,26.2,26.14,26.15,123700.0,17.9022,17.9433,17.9022,17.909,123700.0
2011-09-27 14:40:00,26.16,26.19,26.14,26.17,174300.0,17.9159,17.9364,17.9022,17.9227,174300.0
2011-09-27 14:50:00,26.17,26.24,26.17,26.21,168000.0,17.9227,17.9706,17.9227,17.9501,168000.0
2011-09-27 15:00:00,26.21,26.21,26.03,26.07,193900.0,17.9501,17.9501,17.8268,17.8542,193900.0
2011-09-27 15:10:00,26.06,26.09,25.99,26.03,238200.0,17.8474,17.8679,17.7994,17.8268,238200.0
2011-09-27 15:20:00,26.03,26.03,25.88,25.91,180900.0,17.8268,17.8268,17.7241,17.7446,180900.0
2011-09-27 15:30:00,25.91,25.98,25.88,25.88,217300.0,17.7446,17.7926,17.7241,17.7241,217300.0
2011-09-27 15:40:00,25.88,25.89,25.68,25.73,436900.0,17.7241,17.7309,17.5871,17.6214,436900.0
2011-09-27 15:50:00,25.73,25.8,25.63,25.79,778600.0,17.6214,17.6693,17.5529,17.6625,778600.0
2011-09-28 09:30:00,25.71,25.84,25.66,25.75,166900.0,17.6077,17.6967,17.5734,17.6351,166900.0
2011-09-28 09:40:00,25.74,25.75,25.67,25.74,99000.0,17.6282,17.6351,17.5803,17.6282,99000.0
2011-09-28 09:50:00,25.74,25.8,25.71,25.77,114100.0,17.6282,17.6693,17.6077,17.6488,114100.0
2011-09-28 10:00:00,25.77,25.77,25.64,25.67,149600.0,17.6488,17.6488,17.5597,17.5803,149600.0
2011-09-28 10:10:00,25.67,25.68,25.48,25.5,141600.0,17.5803,17.5871,17.4502,17.4639,141600.0
2011-09-28 10:20:00,25.52,25.57,25.48,25.55,82700.0,17.4776,17.5118,17.4502,17.4981,82700.0
2011-09-28 10:30:00,25.55,25.63,25.49,25.52,122800.0,17.4981,17.5529,17.457,17.4776,122800.0
2011-09-28 10:40:00,25.52,25.61,25.49,25.61,80900.0,17.4776,17.5392,17.457,17.5392,80900.0
2011-09-28 10:50:00,25.61,25.67,25.58,25.63,72600.0,17.5392,17.5803,17.5186,17.5529,72600.0
2011-09-28 11:00:00,25.64,25.67,25.55,25.63,104000.0,17.5597,17.5803,17.4981,17.5529,104000.0
2011-09-28 11:10:00,25.64,25.73,25.58,25.65,119700.0,17.5597,17.6214,17.5186,17.5666,119700.0
2011-09-28 11:20:00,25.64,25.69,25.59,25.69,71100.0,17.5597,17.594,17.5255,17.594,71100.0
2011-09-28 11:30:00,25.7,25.82,25.62,25.78,75300.0,17.6008,17.683,17.546,17.6556,75300.0
2011-09-28 11:40:00,25.77,25.84,25.76,25.81,63700.0,17.6488,17.6967,17.6419,17.6762,63700.0
2011-09-28 11:50:00,25.8,25.86,25.8,25.85,72200.0,17.6693,17.7104,17.6693,17.7036,72200.0
2011-09-28 12:00:00,25.85,25.86,25.72,25.72,88800.0,17.7036,17.7104,17.6145,17.6145,88800.0
2011-09-28 12:10:00,25.73,25.74,25.66,25.73,67500.0,17.6214,17.6282,17.5734,17.6214,67500.0
2011-09-28 12:20:00,25.73,25.8,25.72,25.78,49000.0,17.6214,17.6693,17.6145,17.6556,49000.0
2011-09-28 12:30:00,25.78,25.78,25.65,25.69,73100.0,17.6556,17.6556,17.5666,17.594,73100.0
2011-09-28 12:40:00,25.68,25.68,25.63,25.66,44200.0,17.5871,17.5871,17.5529,17.5734,44200.0
2011-09-28 12:50:00,25.67,25.76,25.63,25.74,51700.0,17.5803,17.6419,17.5529,17.6282,51700.0
2011-09-28 13:00:00,25.73,25.74,25.67,25.67,53800.0,17.6214,17.6282,17.5803,17.5803,53800.0
2011-09-28 13:10:00,25.66,25.67,25.61,25.62,50500.0,17.5734,17.5803,17.5392,17.546,50500.0
2011-09-28 13:20:00,25.61,25.62,25.55,25.55,69100.0,17.5392,17.546,17.4981,17.4981,69100.0
2011-09-28 13:30:00,25.56,25.57,25.49,25.53,59900.0,17.5049,17.5118,17.457,17.4844,59900.0
2011-09-28 13:40:00,25.54,25.58,25.47,25.5,82700.0,17.4912,17.5186,17.4433,17.4639,82700.0
2011-09-28 13:50:00,25.5,25.52,25.36,25.38,221600.0,17.4639,17.4776,17.368,17.3817,221600.0
2011-09-28 14:00:00,25.38,25.39,25.27,25.33,174600.0,17.3817,17.3885,17.3063,17.3474,174600.0
2011-09-28 14:10:00,25.32,25.36,25.3,25.32,80800.0,17.3406,17.368,17.3269,17.3406,80800.0
2011-09-28 14:20:00,25.33,25.35,25.29,25.3,71000.0,17.3474,17.3611,17.32,17.3269,71000.0
2011-09-28 14:30:00,25.3,25.33,25.26,25.29,121800.0,17.3269,17.3474,17.2995,17.32,121800.0
2011-09-28 14:40:00,25.28,25.31,25.25,25.27,118500.0,17.3132,17.3337,17.2926,17.3063,118500.0
2011-09-28 14:50:00,25.27,25.35,25.26,25.33,106600.0,17.3063,17.3611,17.2995,17.3474,106600.0
2011-09-28 15:00:00,25.32,25.42,25.3,25.4,129400.0,17.3406,17.4091,17.3269,17.3954,129400.0
2011-09-28 15:10:00,25.39,25.44,25.3,25.33,181300.0,17.3885,17.4228,17.3269,17.3474,181300.0
2011-09-28 15:20:00,25.32,25.38,25.3,25.32,170700.0,17.3406,17.3817,17.3269,17.3406,170700.0
2011-09-28 15:30:00,25.32,25.37,25.2,25.2,256500.0,17.3406,17.3748,17.2584,17.2584,256500.0
2011-09-28 15:40:00,25.21,25.26,25.1,25.13,329300.0,17.2652,17.2995,17.1899,17.2105,329300.0
2011-09-28 15:50:00,25.13,25.18,25.1,25.13,695100.0,17.2105,17.2447,17.1899,17.2105,695100.0
2011-09-29 09:30:00,25.55,25.8,25.5,25.6,188600.0,17.4981,17.6693,17.4639,17.5323,188600.0
2011-09-29 09:40:00,25.59,25.69,25.58,25.66,113000.0,17.5255,17.594,17.5186,17.5734,113000.0
2011-09-29 09:50:00,25.66,25.71,25.57,25.71,87700.0,17.5734,17.6077,17.5118,17.6077,87700.0
2011-09-29 10:00:00,25.71,25.75,25.65,25.71,73100.0,17.6077,17.6351,17.5666,17.6077,73100.0
2011-09-29 10:10:00,25.7,25.76,25.66,25.7,131800.0,17.6008,17.6419,17.5734,17.6008,131800.0
2011-09-29 10:20:00,25.71,25.75,25.61,25.65,87600.0,17.6077,17.6351,17.5392,17.5666,87600.0
2011-09-29 10:30:00,25.64,25.67,25.6,25.62,77900.0,17.5597,17.5803,17.5323,17.546,77900.0
2011-09-29 10:40:00,25.61,25.65,25.5,25.57,81600.0,17.5392,17.5666,17.4639,17.5118,81600.0
2011-09-29 10:50:00,25.57,25.59,25.46,25.52,123800.0,17.5118,17.5255,17.4365,17.4776,123800.0
2011-09-29 11:00:00,25.53,25.56,25.5,25.55,113500.0,17.4844,17.5049,17.4639,17.4981,113500.0
2011-09-29 11:10:00,25.55,25.61,25.49,25.55,50100.0,17.4981,17.5392,17.457,17.4981,50100.0
2011-09-29 11:20:00,25.55,25.65,25.49,25.63,82700.0,17.4981,17.5666,17.457,17.5529,82700.0
2011-09-29 11:30:00,25.64,25.69,25.61,25.65,42500.0,17.5597,17.594,17.5392,17.5666,42500.0
2011-09-29 11:40:00,25.66,25.73,25.63,25.72,40600.0,17.5734,17.6214,17.5529,17.6145,40600.0
2011-09-29 11:50:00,25.72,25.74,25.65,25.67,53400.0,17.6145,17.6282,17.5666,17.5803,53400.0
2011-09-29 12:00:00,25.66,25.71,25.58,25.59,102400.0,17.5734,17.6077,17.5186,17.5255,102400.0
2011-09-29 12:10:00,25.59,25.63,25.59,25.62,52200.0,17.5255,17.5529,17.5255,17.546,52200.0
2011-09-29 12:20:00,25.62,25.73,25.61,25.69,38600.0,17.546,17.6214,17.5392,17.594,38600.0
2011-09-29 12:30:00,25.69,25.7,25.56,25.59,143300.0,17.594,17.6008,17.5049,17.5255,143300.0
2011-09-29 12:40:00,25.59,25.63,25.54,25.62,52700.0,17.5255,17.5529,17.4912,17.546,52700.0
2011-09-29 12:50:00,25.62,25.7,25.59,25.66,59600.0,17.546,17.6008,17.5255,17.5734,59600.0
2011-09-29 13:00:00,25.66,25.71,25.63,25.67,71300.0,17.5734,17.6077,17.5529,17.5803,71300.0
2011-09-29 13:10:00,25.67,25.75,25.67,25.7,73600.0,17.5803,17.6351,17.5803,17.6008,73600.0
2011-09-29 13:20:00,25.7,25.7,25.6,25.61,60800.0,17.6008,17.6008,17.5323,17.5392,60800.0
2011-09-29 13:30:00,25.6,25.63,25.5,25.5,108100.0,17.5323,17.5529,17.4639,17.4639,108100.0
2011-09-29 13:40:00,25.49,25.55,25.46,25.51,154400.0,17.457,17.4981,17.4365,17.4707,154400.0
2011-09-29 13:50:00,25.51,25.62,25.46,25.55,115500.0,17.4707,17.546,17.4365,17.4981,115500.0
2011-09-29 14:00:00,25.55,25.6,25.43,25.48,216200.0,17.4981,17.5323,17.4159,17.4502,216200.0
2011-09-29 14:10:00,25.48,25.48,25.34,25.44,89900.0,17.4502,17.4502,17.3543,17.4228,89900.0
2011-09-29 14:20:00,25.43,25.5,25.38,25.49,157800.0,17.4159,17.4639,17.3817,17.457,157800.0
2011-09-29 14:30:00,25.49,25.53,25.44,25.5,148600.0,17.457,17.4844,17.4228,17.4639,148600.0
2011-09-29 14:40:00,25.5,25.55,25.38,25.44,94000.0,17.4639,17.4981,17.3817,17.4228,94000.0
2011-09-29 14:50:00,25.44,25.49,25.37,25.49,161000.0,17.4228,17.457,17.3748,17.457,161000.0
2011-09-29 15:00:00,25.49,25.52,25.29,25.37,156500.0,17.457,17.4776,17.32,17.3748,156500.0
2011-09-29 15:10:00,25.38,25.48,25.34,25.36,161800.0,17.3817,17.4502,17.3543,17.368,161800.0
2011-09-29 15:20:00,25.36,25.54,25.34,25.54,227300.0,17.368,17.4912,17.3543,17.4912,227300.0
2011-09-29 15:30:00,25.53,25.66,25.5,25.65,322300.0,17.4844,17.5734,17.4639,17.5666,322300.0
2011-09-29 15:40:00,25.65,25.71,25.58,25.62,308700.0,17.5666,17.6077,17.5186,17.546,308700.0
2011-09-29 15:50:00,25.62,25.76,25.62,25.75,448800.0,17.546,17.6419,17.546,17.6351,448800.0
2011-09-30 09:30:00,25.42,25.47,25.22,25.45,287300.0,17.4091,17.4433,17.2721,17.4296,287300.0
2011-09-30 09:40:00,25.45,25.66,25.38,25.43,264100.0,17.4296,17.5734,17.3817,17.4159,264100.0
2011-09-30 09:50:00,25.44,25.51,25.3,25.31,163400.0,17.4228,17.4707,17.3269,17.3337,163400.0
2011-09-30 10:00:00,25.31,25.59,25.26,25.51,179700.0,17.3337,17.5255,17.2995,17.4707,179700.0
2011-09-30 10:10:00,25.51,25.62,25.45,25.59,106000.0,17.4707,17.546,17.4296,17.5255,106000.0
2011-09-30 10:20:00,25.6,25.65,25.53,25.6,113900.0,17.5323,17.5666,17.4844,17.5323,113900.0
2011-09-30 10:30:00,25.59,25.6,25.48,25.5,111100.0,17.5255,17.5323,17.4502,17.4639,111100.0
2011-09-30 10:40:00,25.49,25.54,25.45,25.52,72300.0,17.457,17.4912,17.4296,17.4776,72300.0
2011-09-30 10:50:00,25.52,25.59,25.45,25.49,71100.0,17.4776,17.5255,17.4296,17.457,71100.0
2011-09-30 11:00:00,25.48,25.63,25.46,25.63,74400.0,17.4502,17.5529,17.4365,17.5529,74400.0
2011-09-30 11:10:00,25.62,25.67,25.54,25.57,95500.0,17.546,17.5803,17.4912,17.5118,95500.0
2011-09-30 11:20:00,25.59,25.67,25.55,25.58,96200.0,17.5255,17.5803,17.4981,17.5186,96200.0
2011-09-30 11:30:00,25.58,25.65,25.58,25.6,67800.0,17.5186,17.5666,17.5186,17.5323,67800.0
2011-09-30 11:40:00,25.6,25.65,25.57,25.62,59700.0,17.5323,17.5666,17.5118,17.546,59700.0
2011-09-30 11:50:00,25.62,25.63,25.52,25.55,79000.0,17.546,17.5529,17.4776,17.4981,79000.0
2011-09-30 12:00:00,25.54,25.64,25.53,25.55,65000.0,17.4912,17.5597,17.4844,17.4981,65000.0
2011-09-30 12:10:00,25.55,25.57,25.48,25.5,108700.0,17.4981,17.5118,17.4502,17.4639,108700.0
2011-09-30 12:20:00,25.49,25.53,25.48,25.49,78900.0,17.457,17.4844,17.4502,17.457,78900.0
2011-09-30 12:30:00,25.49,25.54,25.43,25.47,95200.0,17.457,17.4912,17.4159,17.4433,95200.0
2011-09-30 12:40:00,25.47,25.52,25.42,25.47,64000.0,17.4433,17.4776,17.4091,17.4433,64000.0
2011-09-30 12:50:00,25.48,25.5,25.41,25.42,48300.0,17.4502,17.4639,17.4022,17.4091,48300.0
2011-09-30 13:00:00,25.41,25.47,25.37,25.45,58500.0,17.4022,17.4433,17.3748,17.4296,58500.0
2011-09-30 13:10:00,25.45,25.5,25.44,25.49,75000.0,17.4296,17.4639,17.4228,17.457,75000.0
2011-09-30 13:20:00,25.48,25.51,25.45,25.5,56700.0,17.4502,17.4707,17.4296,17.4639,56700.0
2011-09-30 13:30:00,25.49,25.59,25.48,25.54,102600.0,17.457,17.5255,17.4502,17.4912,102600.0
2011-09-30 13:40:00,25.54,25.55,25.48,25.52,135200.0,17.4912,17.4981,17.4502,17.4776,135200.0
2011-09-30 13:50:00,25.52,25.53,25.34,25.41,190100.0,17.4776,17.4844,17.3543,17.4022,190100.0
2011-09-30 14:00:00,25.41,25.44,25.3,25.33,96400.0,17.4022,17.4228,17.3269,17.3474,96400.0
2011-09-30 14:10:00,25.33,25.35,25.27,25.27,71300.0,17.3474,17.3611,17.3063,17.3063,71300.0
2011-09-30 14:20:00,25.27,25.29,25.17,25.23,128500.0,17.3063,17.32,17.2379,17.2789,128500.0
2011-09-30 14:30:00,25.24,25.27,25.18,25.25,121600.0,17.2858,17.3063,17.2447,17.2926,121600.0
2011-09-30 14:40:00,25.25,25.29,25.18,25.19,137600.0,17.2926,17.32,17.2447,17.2515,137600.0
2011-09-30 14:50:00,25.19,25.25,25.1,25.19,205000.0,17.2515,17.2926,17.1899,17.2515,205000.0
2011-09-30 15:00:00,25.19,25.3,25.14,25.25,135200.0,17.2515,17.3269,17.2173,17.2926,135200.0
2011-09-30 15:10:00,25.25,25.27,25.17,25.21,120500.0,17.2926,17.3063,17.2379,17.2652,120500.0
2011-09-30 15:20:00,25.21,25.24,25.14,25.14,178700.0,17.2652,17.2858,17.2173,17.2173,178700.0
2011-09-30 15:30:00,25.15,25.15,24.94,24.97,471400.0,17.2242,17.2242,17.0803,17.1009,471400.0
2011-09-30 15:40:00,24.96,25.09,24.92,24.93,683100.0,17.094,17.1831,17.0666,17.0735,683100.0
2011-09-30 15:50:00,24.92,24.94,24.81,24.81,1145800.0,17.0666,17.0803,16.9913,16.9913,1145800.0
2011-10-03 09:30:00,24.62,24.78,24.55,24.77,221100.0,16.8612,16.9708,16.8132,16.9639,221100.0
2011-10-03 09:40:00,24.78,24.8,24.64,24.78,119900.0,16.9708,16.9845,16.8749,16.9708,119900.0
2011-10-03 09:50:00,24.79,24.8,24.67,24.69,70400.0,16.9776,16.9845,16.8954,16.9091,70400.0
2011-10-03 10:00:00,24.68,25.08,24.65,25.05,254900.0,16.9023,17.1762,16.8817,17.1557,254900.0
2011-10-03 10:10:00,25.04,25.14,24.92,24.95,118600.0,17.1488,17.2173,17.0666,17.0872,118600.0
2011-10-03 10:20:00,24.95,25.04,24.93,24.97,136400.0,17.0872,17.1488,17.0735,17.1009,136400.0
2011-10-03 10:30:00,24.97,24.97,24.8,24.86,151500.0,17.1009,17.1009,16.9845,17.0255,151500.0
2011-10-03 10:40:00,24.85,24.88,24.75,24.81,94300.0,17.0187,17.0392,16.9502,16.9913,94300.0
2011-10-03 10:50:00,24.81,24.87,24.67,24.83,93800.0,16.9913,17.0324,16.8954,17.005,93800.0
2011-10-03 11:00:00,24.82,24.87,24.7,24.87,72500.0,16.9982,17.0324,16.916,17.0324,72500.0
2011-10-03 11:10:00,24.87,24.94,24.83,24.92,135700.0,17.0324,17.0803,17.005,17.0666,135700.0
2011-10-03 11:20:00,24.93,25.01,24.88,24.96,122300.0,17.0735,17.1283,17.0392,17.094,122300.0
2011-10-03 11:30:00,24.95,25.08,24.93,25.07,152800.0,17.0872,17.1762,17.0735,17.1694,152800.0
2011-10-03 11:40:00,25.07,25.09,24.92,24.93,107000.0,17.1694,17.1831,17.0666,17.0735,107000.0
2011-10-03 11:50:00,24.94,25.1,24.92,25.04,169300.0,17.0803,17.1899,17.0666,17.1488,169300.0
2011-10-03 12:00:00,25.04,25.08,24.92,24.93,56200.0,17.1488,17.1762,17.0666,17.0735,56200.0
2011-10-03 12:10:00,24.94,24.95,24.78,24.82,63100.0,17.0803,17.0872,16.9708,16.9982,63100.0
2011-10-03 12:20:00,24.82,24.83,24.75,24.75,36500.0,16.9982,17.005,16.9502,16.9502,36500.0
2011-10-03 12:30:00,24.74,24.75,24.67,24.72,45700.0,16.9434,16.9502,16.8954,16.9297,45700.0
2011-10-03 12:40:00,24.72,24.75,24.67,24.67,45400.0,16.9297,16.9502,16.8954,16.8954,45400.0
2011-10-03 12:50:00,24.68,24.7,24.64,24.66,50400.0,16.9023,16.916,16.8749,16.8886,50400.0
2011-10-03 13:00:00,24.65,24.67,24.59,24.64,64800.0,16.8817,16.8954,16.8406,16.8749,64800.0
2011-10-03 13:10:00,24.63,24.68,24.48,24.56,133800.0,16.868,16.9023,16.7653,16.8201,133800.0
2011-10-03 13:20:00,24.57,24.61,24.52,24.61,86100.0,16.8269,16.8543,16.7927,16.8543,86100.0
2011-10-03 13:30:00,24.61,24.62,24.43,24.48,190000.0,16.8543,16.8612,16.7311,16.7653,190000.0
2011-10-03 13:40:00,24.48,24.59,24.48,24.53,118800.0,16.7653,16.8406,16.7653,16.7995,118800.0
2011-10-03 13:50:00,24.52,24.58,24.41,24.56,88600.0,16.7927,16.8338,16.7174,16.8201,88600.0
2011-10-03 14:00:00,24.55,24.58,24.49,24.55,110200.0,16.8132,16.8338,16.7721,16.8132,110200.0
2011-10-03 14:10:00,24.55,24.56,24.47,24.47,98700.0,16.8132,16.8201,16.7585,16.7585,98700.0
2011-10-03 14:20:00,24.48,24.52,24.37,24.4,110500.0,16.7653,16.7927,16.69,16.7105,110500.0
2011-10-03 14:30:00,24.4,24.48,24.33,24.4,117300.0,16.7105,16.7653,16.6626,16.7105,117300.0
2011-10-03 14:40:00,24.39,24.4,24.25,24.3,146500.0,16.7037,16.7105,16.6078,16.642,146500.0
2011-10-03 14:50:00,24.3,24.39,24.26,24.39,127200.0,16.642,16.7037,16.6146,16.7037,127200.0
2011-10-03 15:00:00,24.39,24.48,24.34,24.34,138300.0,16.7037,16.7653,16.6694,16.6694,138300.0
2011-10-03 15:10:00,24.35,24.39,24.27,24.31,150100.0,16.6763,16.7037,16.6215,16.6489,150100.0
2011-10-03 15:20:00,24.31,24.33,24.2,24.23,201900.0,16.6489,16.6626,16.5735,16.5941,201900.0
2011-10-03 15:30:00,24.24,24.39,24.22,24.33,280800.0,16.6009,16.7037,16.5872,16.6626,280800.0
2011-10-03 15:40:00,24.33,24.47,24.25,24.42,311100.0,16.6626,16.7585,16.6078,16.7242,311100.0
2011-10-03 15:50:00,24.41,24.42,24.14,24.14,781900.0,16.7174,16.7242,16.5324,16.5324,781900.0
2011-10-04 09:30:00,23.88,24.16,23.82,24.08,485600.0,16.3544,16.5461,16.3133,16.4914,485600.0
2011-10-04 09:40:00,24.1,24.16,23.93,24.0,228300.0,16.5051,16.5461,16.3886,16.4366,228300.0
2011-10-04 09:50:00,23.99,23.99,23.8,23.81,213300.0,16.4297,16.4297,16.2996,16.3064,213300.0
2011-10-04 10:00:00,23.81,24.0,23.69,23.88,337700.0,16.3064,16.4366,16.2243,16.3544,337700.0
2011-10-04 10:10:00,23.88,24.02,23.87,23.91,162700.0,16.3544,16.4503,16.3475,16.3749,162700.0
2011-10-04 10:20:00,23.91,23.92,23.74,23.8,198100.0,16.3749,16.3818,16.2585,16.2996,198100.0
2011-10-04 10:30:00,23.8,23.86,23.7,23.84,237400.0,16.2996,16.3407,16.2311,16.327,237400.0
2011-10-04 10:40:00,23.85,24.05,23.83,24.02,173600.0,16.3338,16.4708,16.3201,16.4503,173600.0
2011-10-04 10:50:00,24.02,24.05,23.93,23.99,175800.0,16.4503,16.4708,16.3886,16.4297,175800.0
2011-10-04 11:00:00,24.0,24.14,23.93,24.08,148600.0,16.4366,16.5324,16.3886,16.4914,148600.0
2011-10-04 11:10:00,24.08,24.15,23.99,24.02,134900.0,16.4914,16.5393,16.4297,16.4503,134900.0
2011-10-04 11:20:00,24.02,24.06,23.91,23.98,161400.0,16.4503,16.4777,16.3749,16.4229,161400.0
2011-10-04 11:30:00,23.99,24.01,23.87,23.91,94500.0,16.4297,16.4434,16.3475,16.3749,94500.0
2011-10-04 11:40:00,23.92,24.01,23.91,24.0,100500.0,16.3818,16.4434,16.3749,16.4366,100500.0
2011-10-04 11:50:00,24.0,24.08,23.99,24.07,148900.0,16.4366,16.4914,16.4297,16.4845,148900.0
2011-10-04 12:00:00,24.07,24.23,24.06,24.19,203300.0,16.4845,16.5941,16.4777,16.5667,203300.0
2011-10-04 12:10:00,24.18,24.24,24.13,24.17,116300.0,16.5598,16.6009,16.5256,16.553,116300.0
2011-10-04 12:20:00,24.18,24.23,24.08,24.08,105800.0,16.5598,16.5941,16.4914,16.4914,105800.0
2011-10-04 12:30:00,24.08,24.12,24.04,24.04,151700.0,16.4914,16.5188,16.464,16.464,151700.0
2011-10-04 12:40:00,24.04,24.14,24.03,24.13,153000.0,16.464,16.5324,16.4571,16.5256,153000.0
2011-10-04 12:50:00,24.13,24.2,24.09,24.18,88200.0,16.5256,16.5735,16.4982,16.5598,88200.0
2011-10-04 13:00:00,24.17,24.21,24.09,24.16,112300.0,16.553,16.5804,16.4982,16.5461,112300.0
2011-10-04 13:10:00,24.15,24.16,23.94,23.95,227300.0,16.5393,16.5461,16.3955,16.4023,227300.0
2011-10-04 13:20:00,23.95,23.98,23.91,23.92,100700.0,16.4023,16.4229,16.3749,16.3818,100700.0
2011-10-04 13:30:00,23.92,24.0,23.83,23.83,266400.0,16.3818,16.4366,16.3201,16.3201,266400.0
2011-10-04 13:40:00,23.84,23.94,23.83,23.93,198300.0,16.327,16.3955,16.3201,16.3886,198300.0
2011-10-04 13:50:00,23.92,23.96,23.87,23.87,170000.0,16.3818,16.4092,16.3475,16.3475,170000.0
2011-10-04 14:00:00,23.88,24.02,23.88,23.92,324900.0,16.3544,16.4503,16.3544,16.3818,324900.0
2011-10-04 14:10:00,23.91,23.94,23.79,23.87,185600.0,16.3749,16.3955,16.2927,16.3475,185600.0
2011-10-04 14:20:00,23.88,23.97,23.83,23.94,95400.0,16.3544,16.416,16.3201,16.3955,95400.0
2011-10-04 14:30:00,23.94,24.0,23.92,23.99,132700.0,16.3955,16.4366,16.3818,16.4297,132700.0
2011-10-04 14:40:00,23.98,24.0,23.84,23.92,193300.0,16.4229,16.4366,16.327,16.3818,193300.0
2011-10-04 14:50:00,23.92,23.92,23.77,23.79,160000.0,16.3818,16.3818,16.2791,16.2927,160000.0
2011-10-04 15:00:00,23.8,23.91,23.75,23.75,190800.0,16.2996,16.3749,16.2654,16.2654,190800.0
2011-10-04 15:10:00,23.75,23.83,23.71,23.81,193900.0,16.2654,16.3201,16.238,16.3064,193900.0
2011-10-04 15:20:00,23.8,24.0,23.8,23.96,244200.0,16.2996,16.4366,16.2996,16.4092,244200.0
2011-10-04 15:30:00,23.96,24.14,23.94,24.1,387800.0,16.4092,16.5324,16.3955,16.5051,387800.0
2011-10-04 15:40:00,24.09,24.45,24.05,24.4,473100.0,16.4982,16.7448,16.4708,16.7105,473100.0
2011-10-04 15:50:00,24.41,24.67,24.35,24.62,645500.0,16.7174,16.8954,16.6763,16.8612,645500.0
2011-10-05 09:30:00,24.67,24.74,24.31,24.73,506900.0,16.8954,16.9434,16.6489,16.9365,506900.0
2011-10-05 09:40:00,24.74,24.76,24.65,24.7,166000.0,16.9434,16.9571,16.8817,16.916,166000.0
2011-10-05 09:50:00,24.71,24.72,24.6,24.64,122600.0,16.9228,16.9297,16.8475,16.8749,122600.0
2011-10-05 10:00:00,24.63,24.92,24.55,24.82,590000.0,16.868,17.0666,16.8132,16.9982,590000.0
2011-10-05 10:10:00,24.83,24.86,24.73,24.75,207600.0,17.005,17.0255,16.9365,16.9502,207600.0
2011-10-05 10:20:00,24.76,24.87,24.68,24.68,135700.0,16.9571,17.0324,16.9023,16.9023,135700.0
2011-10-05 10:30:00,24.68,24.82,24.66,24.79,72700.0,16.9023,16.9982,16.8886,16.9776,72700.0
2011-10-05 10:40:00,24.79,24.86,24.75,24.84,94900.0,16.9776,17.0255,16.9502,17.0118,94900.0
2011-10-05 10:50:00,24.84,24.85,24.71,24.77,136000.0,17.0118,17.0187,16.9228,16.9639,136000.0
2011-10-05 11:00:00,24.77,24.77,24.61,24.65,130600.0,16.9639,16.9639,16.8543,16.8817,130600.0
2011-10-05 11:10:00,24.64,24.67,24.62,24.66,79500.0,16.8749,16.8954,16.8612,16.8886,79500.0
2011-10-05 11:20:00,24.66,24.72,24.65,24.68,82700.0,16.8886,16.9297,16.8817,16.9023,82700.0
2011-10-05 11:30:00,24.69,24.74,24.64,24.73,97800.0,16.9091,16.9434,16.8749,16.9365,97800.0
2011-10-05 11:40:00,24.74,24.85,24.73,24.84,76900.0,16.9434,17.0187,16.9365,17.0118,76900.0
2011-10-05 11:50:00,24.84,24.96,24.84,24.93,60900.0,17.0118,17.094,17.0118,17.0735,60900.0
2011-10-05 12:00:00,24.92,24.95,24.79,24.8,88000.0,17.0666,17.0872,16.9776,16.9845,88000.0
2011-10-05 12:10:00,24.81,24.87,24.79,24.81,52500.0,16.9913,17.0324,16.9776,16.9913,52500.0
2011-10-05 12:20:00,24.81,24.84,24.73,24.75,59200.0,16.9913,17.0118,16.9365,16.9502,59200.0
2011-10-05 12:30:00,24.75,24.8,24.69,24.69,39400.0,16.9502,16.9845,16.9091,16.9091,39400.0
2011-10-05 12:40:00,24.69,24.8,24.67,24.77,89200.0,16.9091,16.9845,16.8954,16.9639,89200.0
2011-10-05 12:50:00,24.77,24.88,24.77,24.82,67300.0,16.9639,17.0392,16.9639,16.9982,67300.0
2011-10-05 13:00:00,24.82,24.89,24.82,24.86,54200.0,16.9982,17.0461,16.9982,17.0255,54200.0
2011-10-05 13:10:00,24.86,24.93,24.8,24.88,68300.0,17.0255,17.0735,16.9845,17.0392,68300.0
2011-10-05 13:20:00,24.88,25.0,24.85,24.98,123700.0,17.0392,17.1214,17.0187,17.1077,123700.0
2011-10-05 13:30:00,24.99,25.05,24.94,24.96,57200.0,17.1146,17.1557,17.0803,17.094,57200.0
2011-10-05 13:40:00,24.97,24.99,24.92,24.97,53100.0,17.1009,17.1146,17.0666,17.1009,53100.0
2011-10-05 13:50:00,24.96,25.07,24.96,25.05,60600.0,17.094,17.1694,17.094,17.1557,60600.0
2011-10-05 14:00:00,25.04,25.12,25.04,25.04,97200.0,17.1488,17.2036,17.1488,17.1488,97200.0
2011-10-05 14:10:00,25.04,25.06,24.99,25.02,97200.0,17.1488,17.1625,17.1146,17.1351,97200.0
2011-10-05 14:20:00,25.03,25.03,24.96,24.97,63800.0,17.142,17.142,17.094,17.1009,63800.0
2011-10-05 14:30:00,24.97,24.98,24.88,24.92,71900.0,17.1009,17.1077,17.0392,17.0666,71900.0
2011-10-05 14:40:00,24.91,25.0,24.9,24.99,84900.0,17.0598,17.1214,17.0529,17.1146,84900.0
2011-10-05 14:50:00,24.98,25.07,24.96,24.97,79000.0,17.1077,17.1694,17.094,17.1009,79000.0
2011-10-05 15:00:00,24.98,24.98,24.89,24.94,91300.0,17.1077,17.1077,17.0461,17.0803,91300.0
2011-10-05 15:10:00,24.94,25.06,24.93,25.05,110000.0,17.0803,17.1625,17.0735,17.1557,110000.0
2011-10-05 15:20:00,25.05,25.07,24.92,25.04,209600.0,17.1557,17.1694,17.0666,17.1488,209600.0
2011-10-05 15:30:00,25.03,25.22,25.03,25.19,323200.0,17.142,17.2721,17.142,17.2515,323200.0
2011-10-05 15:40:00,25.19,25.19,25.1,25.13,437700.0,17.2515,17.2515,17.1899,17.2105,437700.0
2011-10-05 15:50:00,25.13,25.19,25.12,25.15,552000.0,17.2105,17.2515,17.2036,17.2242,552000.0
2011-10-06 09:30:00,25.09,25.27,25.08,25.15,95300.0,17.1831,17.3063,17.1762,17.2242,95300.0
2011-10-06 09:40:00,25.15,25.24,24.96,24.98,158500.0,17.2242,17.2858,17.094,17.1077,158500.0
2011-10-06 09:50:00,24.98,25.0,24.84,24.92,95200.0,17.1077,17.1214,17.0118,17.0666,95200.0
2011-10-06 10:00:00,24.92,25.02,24.85,25.0,91200.0,17.0666,17.1351,17.0187,17.1214,91200.0
2011-10-06 10:10:00,25.0,25.13,25.0,25.1,62200.0,17.1214,17.2105,17.1214,17.1899,62200.0
2011-10-06 10:20:00,25.1,25.2,25.08,25.13,80100.0,17.1899,17.2584,17.1762,17.2105,80100.0
2011-10-06 10:30:00,25.13,25.26,25.11,25.24,123300.0,17.2105,17.2995,17.1968,17.2858,123300.0
2011-10-06 10:40:00,25.24,25.27,25.14,25.15,71800.0,17.2858,17.3063,17.2173,17.2242,71800.0
2011-10-06 10:50:00,25.15,25.17,25.07,25.11,62200.0,17.2242,17.2379,17.1694,17.1968,62200.0
2011-10-06 11:00:00,25.11,25.17,25.08,25.14,92900.0,17.1968,17.2379,17.1762,17.2173,92900.0
2011-10-06 11:10:00,25.14,25.14,25.05,25.1,140800.0,17.2173,17.2173,17.1557,17.1899,140800.0
2011-10-06 11:20:00,25.09,25.09,24.98,25.08,91800.0,17.1831,17.1831,17.1077,17.1762,91800.0
2011-10-06 11:30:00,25.08,25.22,25.07,25.22,122700.0,17.1762,17.2721,17.1694,17.2721,122700.0
2011-10-06 11:40:00,25.22,25.35,25.18,25.27,86300.0,17.2721,17.3611,17.2447,17.3063,86300.0
2011-10-06 11:50:00,25.28,25.31,25.25,25.29,57700.0,17.3132,17.3337,17.2926,17.32,57700.0
2011-10-06 12:00:00,25.29,25.38,25.25,25.36,93200.0,17.32,17.3817,17.2926,17.368,93200.0
2011-10-06 12:10:00,25.35,25.42,25.32,25.41,80100.0,17.3611,17.4091,17.3406,17.4022,80100.0
2011-10-06 12:20:00,25.41,25.46,25.38,25.41,105900.0,17.4022,17.4365,17.3817,17.4022,105900.0
2011-10-06 12:30:00,25.41,25.44,25.38,25.41,80600.0,17.4022,17.4228,17.3817,17.4022,80600.0
2011-10-06 12:40:00,25.42,25.46,25.42,25.46,110900.0,17.4091,17.4365,17.4091,17.4365,110900.0
2011-10-06 12:50:00,25.46,25.51,25.41,25.49,109100.0,17.4365,17.4707,17.4022,17.457,109100.0
2011-10-06 13:00:00,25.49,25.51,25.45,25.5,79200.0,17.457,17.4707,17.4296,17.4639,79200.0
2011-10-06 13:10:00,25.5,25.54,25.49,25.5,51400.0,17.4639,17.4912,17.457,17.4639,51400.0
2011-10-06 13:20:00,25.51,25.55,25.45,25.46,55600.0,17.4707,17.4981,17.4296,17.4365,55600.0
2011-10-06 13:30:00,25.46,25.51,25.45,25.47,82500.0,17.4365,17.4707,17.4296,17.4433,82500.0
2011-10-06 13:40:00,25.46,25.53,25.46,25.5,87600.0,17.4365,17.4844,17.4365,17.4639,87600.0
2011-10-06 13:50:00,25.51,25.55,25.48,25.52,49800.0,17.4707,17.4981,17.4502,17.4776,49800.0
2011-10-06 14:00:00,25.52,25.57,25.48,25.56,76000.0,17.4776,17.5118,17.4502,17.5049,76000.0
2011-10-06 14:10:00,25.56,25.62,25.55,25.62,74800.0,17.5049,17.546,17.4981,17.546,74800.0
2011-10-06 14:20:00,25.62,25.69,25.61,25.65,64800.0,17.546,17.594,17.5392,17.5666,64800.0
2011-10-06 14:30:00,25.64,25.65,25.55,25.6,165500.0,17.5597,17.5666,17.4981,17.5323,165500.0
2011-10-06 14:40:00,25.59,25.66,25.58,25.62,143600.0,17.5255,17.5734,17.5186,17.546,143600.0
2011-10-06 14:50:00,25.62,25.68,25.62,25.67,230300.0,17.546,17.5871,17.546,17.5803,230300.0
2011-10-06 15:00:00,25.66,25.72,25.61,25.7,105900.0,17.5734,17.6145,17.5392,17.6008,105900.0
2011-10-06 15:10:00,25.7,25.76,25.66,25.67,308600.0,17.6008,17.6419,17.5734,17.5803,308600.0
2011-10-06 15:20:00,25.67,25.72,25.64,25.7,212100.0,17.5803,17.6145,17.5597,17.6008,212100.0
2011-10-06 15:30:00,25.69,25.8,25.68,25.77,142700.0,17.594,17.6693,17.5871,17.6488,142700.0
2011-10-06 15:40:00,25.77,25.88,25.76,25.88,288500.0,17.6488,17.7241,17.6419,17.7241,288500.0
2011-10-06 15:50:00,25.87,25.93,25.84,25.91,527000.0,17.7173,17.7583,17.6967,17.7446,527000.0
2011-10-07 09:30:00,26.08,26.2,26.0,26.06,195300.0,17.8611,17.9433,17.8063,17.8474,195300.0
2011-10-07 09:40:00,26.05,26.1,25.95,25.95,107800.0,17.8405,17.8748,17.772,17.772,107800.0
2011-10-07 09:50:00,25.95,26.02,25.88,26.0,110400.0,17.772,17.82,17.7241,17.8063,110400.0
2011-10-07 10:00:00,26.0,26.03,25.84,25.84,149400.0,17.8063,17.8268,17.6967,17.6967,149400.0
2011-10-07 10:10:00,25.85,25.95,25.8,25.94,107800.0,17.7036,17.772,17.6693,17.7652,107800.0
2011-10-07 10:20:00,25.94,25.94,25.86,25.9,70000.0,17.7652,17.7652,17.7104,17.7378,70000.0
2011-10-07 10:30:00,25.91,25.92,25.8,25.81,58400.0,17.7446,17.7515,17.6693,17.6762,58400.0
2011-10-07 10:40:00,25.81,25.81,25.68,25.72,74800.0,17.6762,17.6762,17.5871,17.6145,74800.0
2011-10-07 10:50:00,25.72,25.89,25.72,25.77,131100.0,17.6145,17.7309,17.6145,17.6488,131100.0
2011-10-07 11:00:00,25.76,25.79,25.7,25.76,63500.0,17.6419,17.6625,17.6008,17.6419,63500.0
2011-10-07 11:10:00,25.77,25.78,25.64,25.7,83500.0,17.6488,17.6556,17.5597,17.6008,83500.0
2011-10-07 11:20:00,25.69,25.73,25.64,25.72,88200.0,17.594,17.6214,17.5597,17.6145,88200.0
2011-10-07 11:30:00,25.72,25.73,25.64,25.66,63400.0,17.6145,17.6214,17.5597,17.5734,63400.0
2011-10-07 11:40:00,25.66,25.77,25.66,25.69,63600.0,17.5734,17.6488,17.5734,17.594,63600.0
2011-10-07 11:50:00,25.69,25.73,25.63,25.68,69800.0,17.594,17.6214,17.5529,17.5871,69800.0
2011-10-07 12:00:00,25.69,25.71,25.53,25.65,188100.0,17.594,17.6077,17.4844,17.5666,188100.0
2011-10-07 12:10:00,25.65,25.67,25.46,25.47,112600.0,17.5666,17.5803,17.4365,17.4433,112600.0
2011-10-07 12:20:00,25.47,25.51,25.39,25.49,138700.0,17.4433,17.4707,17.3885,17.457,138700.0
2011-10-07 12:30:00,25.48,25.5,25.42,25.46,87200.0,17.4502,17.4639,17.4091,17.4365,87200.0
2011-10-07 12:40:00,25.47,25.49,25.41,25.45,119200.0,17.4433,17.457,17.4022,17.4296,119200.0
2011-10-07 12:50:00,25.46,25.47,25.4,25.42,89200.0,17.4365,17.4433,17.3954,17.4091,89200.0
2011-10-07 13:00:00,25.41,25.47,25.34,25.41,57300.0,17.4022,17.4433,17.3543,17.4022,57300.0
2011-10-07 13:10:00,25.41,25.46,25.4,25.43,53500.0,17.4022,17.4365,17.3954,17.4159,53500.0
2011-10-07 13:20:00,25.44,25.53,25.41,25.5,49400.0,17.4228,17.4844,17.4022,17.4639,49400.0
2011-10-07 13:30:00,25.5,25.51,25.41,25.42,30700.0,17.4639,17.4707,17.4022,17.4091,30700.0
2011-10-07 13:40:00,25.42,25.42,25.37,25.4,30700.0,17.4091,17.4091,17.3748,17.3954,30700.0
2011-10-07 13:50:00,25.4,25.45,25.35,25.42,38800.0,17.3954,17.4296,17.3611,17.4091,38800.0
2011-10-07 14:00:00,25.42,25.43,25.36,25.41,46900.0,17.4091,17.4159,17.368,17.4022,46900.0
2011-10-07 14:10:00,25.42,25.43,25.35,25.4,45900.0,17.4091,17.4159,17.3611,17.3954,45900.0
2011-10-07 14:20:00,25.4,25.55,25.4,25.42,252700.0,17.3954,17.4981,17.3954,17.4091,252700.0
2011-10-07 14:30:00,25.42,25.51,25.41,25.49,128900.0,17.4091,17.4707,17.4022,17.457,128900.0
2011-10-07 14:40:00,25.49,25.51,25.42,25.44,121700.0,17.457,17.4707,17.4091,17.4228,121700.0
2011-10-07 14:50:00,25.46,25.53,25.43,25.49,128100.0,17.4365,17.4844,17.4159,17.457,128100.0
2011-10-07 15:00:00,25.49,25.53,25.45,25.53,79900.0,17.457,17.4844,17.4296,17.4844,79900.0
2011-10-07 15:10:00,25.52,25.62,25.5,25.57,131500.0,17.4776,17.546,17.4639,17.5118,131500.0
2011-10-07 15:20:00,25.57,25.76,25.57,25.74,102800.0,17.5118,17.6419,17.5118,17.6282,102800.0
2011-10-07 15:30:00,25.74,25.75,25.7,25.71,157900.0,17.6282,17.6351,17.6008,17.6077,157900.0
2011-10-07 15:40:00,25.7,25.72,25.56,25.57,309100.0,17.6008,17.6145,17.5049,17.5118,309100.0
2011-10-07 15:50:00,25.58,25.58,25.4,25.44,516200.0,17.5186,17.5186,17.3954,17.4228,516200.0
2011-10-10 09:30:00,26.07,26.2,25.95,26.2,207400.0,17.8542,17.9433,17.772,17.9433,207400.0
2011-10-10 09:40:00,26.19,26.28,26.04,26.09,165500.0,17.9364,17.998,17.8337,17.8679,165500.0
2011-10-10 09:50:00,26.09,26.18,26.06,26.09,98700.0,17.8679,17.9296,17.8474,17.8679,98700.0
2011-10-10 10:00:00,26.09,26.12,26.05,26.11,84000.0,17.8679,17.8885,17.8405,17.8816,84000.0
2011-10-10 10:10:00,26.1,26.13,26.04,26.05,81600.0,17.8748,17.8953,17.8337,17.8405,81600.0
2011-10-10 10:20:00,26.06,26.14,26.06,26.12,114900.0,17.8474,17.9022,17.8474,17.8885,114900.0
2011-10-10 10:30:00,26.11,26.16,26.08,26.08,37400.0,17.8816,17.9159,17.8611,17.8611,37400.0
2011-10-10 10:40:00,26.08,26.17,26.07,26.15,48300.0,17.8611,17.9227,17.8542,17.909,48300.0
2011-10-10 10:50:00,26.15,26.16,26.09,26.15,102300.0,17.909,17.9159,17.8679,17.909,102300.0
2011-10-10 11:00:00,26.15,26.16,26.01,26.01,65700.0,17.909,17.9159,17.8131,17.8131,65700.0
2011-10-10 11:10:00,26.02,26.02,25.91,25.92,78500.0,17.82,17.82,17.7446,17.7515,78500.0
2011-10-10 11:20:00,25.92,25.93,25.89,25.93,53600.0,17.7515,17.7583,17.7309,17.7583,53600.0
2011-10-10 11:30:00,25.93,25.99,25.9,25.99,37100.0,17.7583,17.7994,17.7378,17.7994,37100.0
2011-10-10 11:40:00,25.99,26.03,25.99,26.0,45300.0,17.7994,17.8268,17.7994,17.8063,45300.0
2011-10-10 11:50:00,26.01,26.05,26.0,26.05,29700.0,17.8131,17.8405,17.8063,17.8405,29700.0
2011-10-10 12:00:00,26.05,26.05,25.97,26.0,46600.0,17.8405,17.8405,17.7857,17.8063,46600.0
2011-10-10 12:10:00,26.0,26.03,25.99,26.0,39000.0,17.8063,17.8268,17.7994,17.8063,39000.0
2011-10-10 12:20:00,26.0,26.03,25.97,26.02,30200.0,17.8063,17.8268,17.7857,17.82,30200.0
2011-10-10 12:30:00,26.01,26.01,25.99,25.99,36200.0,17.8131,17.8131,17.7994,17.7994,36200.0
2011-10-10 12:40:00,26.0,26.01,25.95,25.96,62600.0,17.8063,17.8131,17.772,17.7789,62600.0
2011-10-10 12:50:00,25.96,25.96,25.93,25.94,68000.0,17.7789,17.7789,17.7583,17.7652,68000.0
2011-10-10 13:00:00,25.94,25.95,25.91,25.95,61400.0,17.7652,17.772,17.7446,17.772,61400.0
2011-10-10 13:10:00,25.96,26.0,25.94,26.0,63300.0,17.7789,17.8063,17.7652,17.8063,63300.0
2011-10-10 13:20:00,26.0,26.04,26.0,26.0,52900.0,17.8063,17.8337,17.8063,17.8063,52900.0
2011-10-10 13:30:00,26.0,26.05,26.0,26.03,57900.0,17.8063,17.8405,17.8063,17.8268,57900.0
2011-10-10 13:40:00,26.04,26.07,26.0,26.0,44200.0,17.8337,17.8542,17.8063,17.8063,44200.0
2011-10-10 13:50:00,26.0,26.02,25.95,25.97,85100.0,17.8063,17.82,17.772,17.7857,85100.0
2011-10-10 14:00:00,25.97,26.01,25.93,25.96,75900.0,17.7857,17.8131,17.7583,17.7789,75900.0
2011-10-10 14:10:00,25.96,26.0,25.94,25.95,56000.0,17.7789,17.8063,17.7652,17.772,56000.0
2011-10-10 14:20:00,25.95,26.0,25.92,25.96,47000.0,17.772,17.8063,17.7515,17.7789,47000.0
2011-10-10 14:30:00,25.96,25.97,25.9,25.9,57300.0,17.7789,17.7857,17.7378,17.7378,57300.0
2011-10-10 14:40:00,25.9,25.95,25.9,25.91,40900.0,17.7378,17.772,17.7378,17.7446,40900.0
2011-10-10 14:50:00,25.92,25.94,25.89,25.94,46500.0,17.7515,17.7652,17.7309,17.7652,46500.0
2011-10-10 15:00:00,25.94,25.95,25.86,25.89,78500.0,17.7652,17.772,17.7104,17.7309,78500.0
2011-10-10 15:10:00,25.89,25.89,25.82,25.87,73000.0,17.7309,17.7309,17.683,17.7173,73000.0
2011-10-10 15:20:00,25.86,25.87,25.74,25.74,109500.0,17.7104,17.7173,17.6282,17.6282,109500.0
2011-10-10 15:30:00,25.75,25.81,25.7,25.76,150500.0,17.6351,17.6762,17.6008,17.6419,150500.0
2011-10-10 15:40:00,25.76,25.88,25.74,25.88,168300.0,17.6419,17.7241,17.6282,17.7241,168300.0
2011-10-10 15:50:00,25.88,26.03,25.87,26.02,408900.0,17.7241,17.8268,17.7173,17.82,408900.0
2011-10-11 09:30:00,25.86,26.15,25.86,26.1,136100.0,17.7104,17.909,17.7104,17.8748,136100.0
2011-10-11 09:40:00,26.09,26.14,25.97,26.13,161400.0,17.8679,17.9022,17.7857,17.8953,161400.0
2011-10-11 09:50:00,26.12,26.18,26.05,26.09,96300.0,17.8885,17.9296,17.8405,17.8679,96300.0
2011-10-11 10:00:00,26.09,26.1,26.0,26.05,86000.0,17.8679,17.8748,17.8063,17.8405,86000.0
2011-10-11 10:10:00,26.05,26.08,25.98,26.06,116200.0,17.8405,17.8611,17.7926,17.8474,116200.0
2011-10-11 10:20:00,26.07,26.17,26.06,26.11,100600.0,17.8542,17.9227,17.8474,17.8816,100600.0
2011-10-11 10:30:00,26.11,26.11,25.97,26.06,100100.0,17.8816,17.8816,17.7857,17.8474,100100.0
2011-10-11 10:40:00,26.07,26.16,26.04,26.14,89800.0,17.8542,17.9159,17.8337,17.9022,89800.0
2011-10-11 10:50:00,26.13,26.17,26.12,26.17,191500.0,17.8953,17.9227,17.8885,17.9227,191500.0
2011-10-11 11:00:00,26.17,26.27,26.17,26.26,117000.0,17.9227,17.9912,17.9227,17.9843,117000.0
2011-10-11 11:10:00,26.26,26.3,26.22,26.23,114200.0,17.9843,18.0117,17.957,17.9638,114200.0
2011-10-11 11:20:00,26.22,26.25,26.16,26.24,82700.0,17.957,17.9775,17.9159,17.9706,82700.0
2011-10-11 11:30:00,26.24,26.32,26.24,26.3,106700.0,17.9706,18.0254,17.9706,18.0117,106700.0
2011-10-11 11:40:00,26.3,26.37,26.29,26.37,56400.0,18.0117,18.0597,18.0049,18.0597,56400.0
2011-10-11 11:50:00,26.36,26.42,26.35,26.36,91500.0,18.0528,18.0939,18.046,18.0528,91500.0
2011-10-11 12:00:00,26.36,26.39,26.33,26.37,121300.0,18.0528,18.0734,18.0323,18.0597,121300.0
2011-10-11 12:10:00,26.37,26.37,26.34,26.37,65100.0,18.0597,18.0597,18.0391,18.0597,65100.0
2011-10-11 12:20:00,26.37,26.41,26.35,26.39,57500.0,18.0597,18.0871,18.046,18.0734,57500.0
2011-10-11 12:30:00,26.39,26.4,26.27,26.27,48500.0,18.0734,18.0802,17.9912,17.9912,48500.0
2011-10-11 12:40:00,26.27,26.3,26.25,26.27,49900.0,17.9912,18.0117,17.9775,17.9912,49900.0
2011-10-11 12:50:00,26.28,26.37,26.27,26.37,40400.0,17.998,18.0597,17.9912,18.0597,40400.0
2011-10-11 13:00:00,26.37,26.38,26.3,26.34,55600.0,18.0597,18.0665,18.0117,18.0391,55600.0
2011-10-11 13:10:00,26.34,26.35,26.27,26.32,53300.0,18.0391,18.046,17.9912,18.0254,53300.0
2011-10-11 13:20:00,26.32,26.38,26.32,26.36,58100.0,18.0254,18.0665,18.0254,18.0528,58100.0
2011-10-11 13:30:00,26.37,26.37,26.25,26.27,167500.0,18.0597,18.0597,17.9775,17.9912,167500.0
2011-10-11 13:40:00,26.26,26.27,26.16,26.19,52800.0,17.9843,17.9912,17.9159,17.9364,52800.0
2011-10-11 13:50:00,26.19,26.35,26.19,26.35,67900.0,17.9364,18.046,17.9364,18.046,67900.0
2011-10-11 14:00:00,26.35,26.36,26.28,26.28,58100.0,18.046,18.0528,17.998,17.998,58100.0
2011-10-11 14:10:00,26.29,26.34,26.28,26.32,41200.0,18.0049,18.0391,17.998,18.0254,41200.0
2011-10-11 14:20:00,26.33,26.34,26.23,26.26,50800.0,18.0323,18.0391,17.9638,17.9843,50800.0
2011-10-11 14:30:00,26.27,26.31,26.23,26.23,71900.0,17.9912,18.0186,17.9638,17.9638,71900.0
2011-10-11 14:40:00,26.23,26.29,26.22,26.25,43400.0,17.9638,18.0049,17.957,17.9775,43400.0
2011-10-11 14:50:00,26.25,26.31,26.24,26.3,51000.0,17.9775,18.0186,17.9706,18.0117,51000.0
2011-10-11 15:00:00,26.3,26.43,26.3,26.38,76200.0,18.0117,18.1008,18.0117,18.0665,76200.0
2011-10-11 15:10:00,26.38,26.4,26.35,26.37,73200.0,18.0665,18.0802,18.046,18.0597,73200.0
2011-10-11 15:20:00,26.37,26.41,26.34,26.37,81100.0,18.0597,18.0871,18.0391,18.0597,81100.0
2011-10-11 15:30:00,26.36,26.49,26.35,26.47,161500.0,18.0528,18.1419,18.046,18.1282,161500.0
2011-10-11 15:40:00,26.47,26.51,26.4,26.47,288800.0,18.1282,18.1556,18.0802,18.1282,288800.0
2011-10-11 15:50:00,26.48,26.48,26.33,26.37,499700.0,18.135,18.135,18.0323,18.0597,499700.0
2011-10-12 09:30:00,26.58,26.67,26.49,26.62,166700.0,18.2035,18.2651,18.1419,18.2309,166700.0
2011-10-12 09:40:00,26.61,26.7,26.58,26.61,167300.0,18.224,18.2857,18.2035,18.224,167300.0
2011-10-12 09:50:00,26.62,26.76,26.62,26.75,84700.0,18.2309,18.3268,18.2309,18.3199,84700.0
2011-10-12 10:00:00,26.75,26.75,26.58,26.71,115700.0,18.3199,18.3199,18.2035,18.2925,115700.0
2011-10-12 10:10:00,26.71,26.89,26.69,26.86,74900.0,18.2925,18.4158,18.2788,18.3953,74900.0
2011-10-12 10:20:00,26.87,26.9,26.83,26.86,62600.0,18.4021,18.4227,18.3747,18.3953,62600.0
2011-10-12 10:30:00,26.85,27.01,26.82,26.96,237200.0,18.3884,18.498,18.3679,18.4637,237200.0
2011-10-12 10:40:00,26.97,26.97,26.85,26.87,109900.0,18.4706,18.4706,18.3884,18.4021,109900.0
2011-10-12 10:50:00,26.87,26.95,26.85,26.93,83900.0,18.4021,18.4569,18.3884,18.4432,83900.0
2011-10-12 11:00:00,26.92,26.93,26.85,26.9,71500.0,18.4364,18.4432,18.3884,18.4227,71500.0
2011-10-12 11:10:00,26.9,26.92,26.83,26.84,81300.0,18.4227,18.4364,18.3747,18.3816,81300.0
2011-10-12 11:20:00,26.85,26.88,26.79,26.8,114000.0,18.3884,18.409,18.3473,18.3542,114000.0
2011-10-12 11:30:00,26.8,26.88,26.79,26.87,33700.0,18.3542,18.409,18.3473,18.4021,33700.0
2011-10-12 11:40:00,26.87,26.88,26.85,26.87,33700.0,18.4021,18.409,18.3884,18.4021,33700.0
2011-10-12 11:50:00,26.88,26.89,26.86,26.86,54400.0,18.409,18.4158,18.3953,18.3953,54400.0
2011-10-12 12:00:00,26.86,26.95,26.86,26.94,69900.0,18.3953,18.4569,18.3953,18.45,69900.0
2011-10-12 12:10:00,26.93,26.99,26.91,26.98,55900.0,18.4432,18.4843,18.4295,18.4774,55900.0
2011-10-12 12:20:00,26.99,27.02,26.98,27.02,45100.0,18.4843,18.5048,18.4774,18.5048,45100.0
2011-10-12 12:30:00,27.02,27.04,26.99,26.99,117200.0,18.5048,18.5185,18.4843,18.4843,117200.0
2011-10-12 12:40:00,26.99,27.04,26.99,27.03,52500.0,18.4843,18.5185,18.4843,18.5117,52500.0
2011-10-12 12:50:00,27.03,27.13,27.02,27.13,74200.0,18.5117,18.5802,18.5048,18.5802,74200.0
2011-10-12 13:00:00,27.12,27.23,27.12,27.22,111200.0,18.5733,18.6487,18.5733,18.6418,111200.0
2011-10-12 13:10:00,27.22,27.27,27.22,27.26,115300.0,18.6418,18.6761,18.6418,18.6692,115300.0
2011-10-12 13:20:00,27.25,27.27,27.2,27.23,141800.0,18.6624,18.6761,18.6281,18.6487,141800.0
2011-10-12 13:30:00,27.24,27.3,27.24,27.29,103100.0,18.6555,18.6966,18.6555,18.6897,103100.0
2011-10-12 13:40:00,27.3,27.41,27.29,27.36,151000.0,18.6966,18.7719,18.6897,18.7377,151000.0
2011-10-12 13:50:00,27.36,27.37,27.32,27.34,90100.0,18.7377,18.7445,18.7103,18.724,90100.0
2011-10-12 14:00:00,27.33,27.44,27.32,27.43,135400.0,18.7171,18.7925,18.7103,18.7856,135400.0
2011-10-12 14:10:00,27.42,27.43,27.32,27.35,127300.0,18.7788,18.7856,18.7103,18.7308,127300.0
2011-10-12 14:20:00,27.35,27.4,27.33,27.37,91800.0,18.7308,18.7651,18.7171,18.7445,91800.0
2011-10-12 14:30:00,27.37,27.47,27.37,27.43,146000.0,18.7445,18.813,18.7445,18.7856,146000.0
2011-10-12 14:40:00,27.44,27.47,27.42,27.43,104900.0,18.7925,18.813,18.7788,18.7856,104900.0
2011-10-12 14:50:00,27.44,27.44,27.28,27.3,117000.0,18.7925,18.7925,18.6829,18.6966,117000.0
2011-10-12 15:00:00,27.3,27.34,27.26,27.28,127100.0,18.6966,18.724,18.6692,18.6829,127100.0
2011-10-12 15:10:00,27.29,27.32,27.25,27.29,139900.0,18.6897,18.7103,18.6624,18.6897,139900.0
2011-10-12 15:20:00,27.29,27.39,27.25,27.37,177400.0,18.6897,18.7582,18.6624,18.7445,177400.0
2011-10-12 15:30:00,27.36,27.37,27.27,27.27,291500.0,18.7377,18.7445,18.6761,18.6761,291500.0
2011-10-12 15:40:00,27.26,27.3,27.09,27.12,553400.0,18.6692,18.6966,18.5528,18.5733,553400.0
2011-10-12 15:50:00,27.12,27.16,27.07,27.1,723000.0,18.5733,18.6007,18.5391,18.5596,723000.0
2011-10-13 09:30:00,26.94,27.1,26.94,27.04,178000.0,18.45,18.5596,18.45,18.5185,178000.0
2011-10-13 09:40:00,27.01,27.08,26.87,26.95,105400.0,18.498,18.5459,18.4021,18.4569,105400.0
2011-10-13 09:50:00,26.95,26.96,26.8,26.81,63400.0,18.4569,18.4637,18.3542,18.361,63400.0
2011-10-13 10:00:00,26.81,26.84,26.71,26.78,112500.0,18.361,18.3816,18.2925,18.3405,112500.0
2011-10-13 10:10:00,26.78,26.83,26.65,26.66,83200.0,18.3405,18.3747,18.2514,18.2583,83200.0
2011-10-13 10:20:00,26.65,26.79,26.63,26.71,65200.0,18.2514,18.3473,18.2377,18.2925,65200.0
2011-10-13 10:30:00,26.7,26.79,26.69,26.79,92600.0,18.2857,18.3473,18.2788,18.3473,92600.0
2011-10-13 10:40:00,26.79,26.82,26.74,26.74,74300.0,18.3473,18.3679,18.3131,18.3131,74300.0
2011-10-13 10:50:00,26.75,26.85,26.75,26.78,91200.0,18.3199,18.3884,18.3199,18.3405,91200.0
2011-10-13 11:00:00,26.77,26.85,26.75,26.82,93000.0,18.3336,18.3884,18.3199,18.3679,93000.0
2011-10-13 11:10:00,26.82,26.85,26.73,26.73,86300.0,18.3679,18.3884,18.3062,18.3062,86300.0
2011-10-13 11:20:00,26.73,26.8,26.73,26.79,109700.0,18.3062,18.3542,18.3062,18.3473,109700.0
2011-10-13 11:30:00,26.78,26.88,26.77,26.88,67700.0,18.3405,18.409,18.3336,18.409,67700.0
2011-10-13 11:40:00,26.88,26.93,26.84,26.84,64600.0,18.409,18.4432,18.3816,18.3816,64600.0
2011-10-13 11:50:00,26.84,26.86,26.8,26.81,62200.0,18.3816,18.3953,18.3542,18.361,62200.0
2011-10-13 12:00:00,26.81,26.88,26.81,26.85,39400.0,18.361,18.409,18.361,18.3884,39400.0
2011-10-13 12:10:00,26.86,26.87,26.8,26.81,44200.0,18.3953,18.4021,18.3542,18.361,44200.0
2011-10-13 12:20:00,26.8,26.87,26.8,26.82,42400.0,18.3542,18.4021,18.3542,18.3679,42400.0
2011-10-13 12:30:00,26.82,26.83,26.79,26.8,70300.0,18.3679,18.3747,18.3473,18.3542,70300.0
2011-10-13 12:40:00,26.81,26.84,26.79,26.84,52500.0,18.361,18.3816,18.3473,18.3816,52500.0
2011-10-13 12:50:00,26.84,26.87,26.82,26.82,61900.0,18.3816,18.4021,18.3679,18.3679,61900.0
2011-10-13 13:00:00,26.82,26.89,26.77,26.88,67400.0,18.3679,18.4158,18.3336,18.409,67400.0
2011-10-13 13:10:00,26.89,26.96,26.89,26.92,45500.0,18.4158,18.4637,18.4158,18.4364,45500.0
2011-10-13 13:20:00,26.93,26.99,26.92,26.95,54500.0,18.4432,18.4843,18.4364,18.4569,54500.0
2011-10-13 13:30:00,26.95,26.98,26.9,26.9,82100.0,18.4569,18.4774,18.4227,18.4227,82100.0
2011-10-13 13:40:00,26.9,26.96,26.89,26.96,87900.0,18.4227,18.4637,18.4158,18.4637,87900.0
2011-10-13 13:50:00,26.95,26.98,26.94,26.96,44600.0,18.4569,18.4774,18.45,18.4637,44600.0
2011-10-13 14:00:00,26.96,26.96,26.88,26.92,56700.0,18.4637,18.4637,18.409,18.4364,56700.0
2011-10-13 14:10:00,26.92,26.96,26.9,26.94,43700.0,18.4364,18.4637,18.4227,18.45,43700.0
2011-10-13 14:20:00,26.94,26.99,26.84,26.86,62600.0,18.45,18.4843,18.3816,18.3953,62600.0
2011-10-13 14:30:00,26.87,26.93,26.86,26.87,72500.0,18.4021,18.4432,18.3953,18.4021,72500.0
2011-10-13 14:40:00,26.87,27.04,26.85,27.02,87100.0,18.4021,18.5185,18.3884,18.5048,87100.0
2011-10-13 14:50:00,27.03,27.08,27.01,27.08,68900.0,18.5117,18.5459,18.498,18.5459,68900.0
2011-10-13 15:00:00,27.07,27.16,27.06,27.16,108400.0,18.5391,18.6007,18.5322,18.6007,108400.0
2011-10-13 15:10:00,27.16,27.17,27.11,27.11,93500.0,18.6007,18.6076,18.5665,18.5665,93500.0
2011-10-13 15:20:00,27.11,27.12,27.0,27.01,109700.0,18.5665,18.5733,18.4911,18.498,109700.0
2011-10-13 15:30:00,27.0,27.02,26.94,26.94,133400.0,18.4911,18.5048,18.45,18.45,133400.0
2011-10-13 15:40:00,26.94,27.07,26.93,27.07,302100.0,18.45,18.5391,18.4432,18.5391,302100.0
2011-10-13 15:50:00,27.08,27.15,27.07,27.09,426400.0,18.5459,18.5939,18.5391,18.5528,426400.0
2011-10-14 09:30:00,27.36,27.6,27.31,27.59,245700.0,18.7377,18.9021,18.7034,18.8952,245700.0
2011-10-14 09:40:00,27.59,27.6,27.43,27.47,77600.0,18.8952,18.9021,18.7856,18.813,77600.0
2011-10-14 09:50:00,27.46,27.53,27.45,27.49,58100.0,18.8062,18.8541,18.7993,18.8267,58100.0
2011-10-14 10:00:00,27.49,27.51,27.4,27.4,62300.0,18.8267,18.8404,18.7651,18.7651,62300.0
2011-10-14 10:10:00,27.41,27.43,27.37,27.39,80400.0,18.7719,18.7856,18.7445,18.7582,80400.0
2011-10-14 10:20:00,27.4,27.44,27.38,27.44,98500.0,18.7651,18.7925,18.7514,18.7925,98500.0
2011-10-14 10:30:00,27.43,27.48,27.39,27.46,69200.0,18.7856,18.8199,18.7582,18.8062,69200.0
2011-10-14 10:40:00,27.46,27.5,27.43,27.5,87400.0,18.8062,18.8336,18.7856,18.8336,87400.0
2011-10-14 10:50:00,27.5,27.53,27.41,27.47,58800.0,18.8336,18.8541,18.7719,18.813,58800.0
2011-10-14 11:00:00,27.47,27.55,27.47,27.52,62500.0,18.813,18.8678,18.813,18.8473,62500.0
2011-10-14 11:10:00,27.53,27.55,27.46,27.54,48500.0,18.8541,18.8678,18.8062,18.861,48500.0
2011-10-14 11:20:00,27.53,27.53,27.43,27.47,63700.0,18.8541,18.8541,18.7856,18.813,63700.0
2011-10-14 11:30:00,27.47,27.54,27.45,27.5,100500.0,18.813,18.861,18.7993,18.8336,100500.0
2011-10-14 11:40:00,27.49,27.54,27.47,27.49,41700.0,18.8267,18.861,18.813,18.8267,41700.0
2011-10-14 11:50:00,27.49,27.53,27.46,27.5,89000.0,18.8267,18.8541,18.8062,18.8336,89000.0
2011-10-14 12:00:00,27.5,27.5,27.44,27.48,40900.0,18.8336,18.8336,18.7925,18.8199,40900.0
2011-10-14 12:10:00,27.48,27.51,27.46,27.46,50900.0,18.8199,18.8404,18.8062,18.8062,50900.0
2011-10-14 12:20:00,27.46,27.52,27.46,27.52,32300.0,18.8062,18.8473,18.8062,18.8473,32300.0
2011-10-14 12:30:00,27.51,27.52,27.48,27.48,22300.0,18.8404,18.8473,18.8199,18.8199,22300.0
2011-10-14 12:40:00,27.49,27.54,27.49,27.53,32100.0,18.8267,18.861,18.8267,18.8541,32100.0
2011-10-14 12:50:00,27.54,27.59,27.5,27.57,77100.0,18.861,18.8952,18.8336,18.8815,77100.0
2011-10-14 13:00:00,27.56,27.58,27.54,27.58,57300.0,18.8747,18.8884,18.861,18.8884,57300.0
2011-10-14 13:10:00,27.58,27.61,27.57,27.59,34800.0,18.8884,18.9089,18.8815,18.8952,34800.0
2011-10-14 13:20:00,27.58,27.59,27.56,27.56,52400.0,18.8884,18.8952,18.8747,18.8747,52400.0
2011-10-14 13:30:00,27.55,27.55,27.49,27.5,20600.0,18.8678,18.8678,18.8267,18.8336,20600.0
2011-10-14 13:40:00,27.5,27.52,27.48,27.49,62300.0,18.8336,18.8473,18.8199,18.8267,62300.0
2011-10-14 13:50:00,27.5,27.58,27.49,27.57,59400.0,18.8336,18.8884,18.8267,18.8815,59400.0
2011-10-14 14:00:00,27.56,27.57,27.53,27.53,32700.0,18.8747,18.8815,18.8541,18.8541,32700.0
2011-10-14 14:10:00,27.52,27.52,27.49,27.51,27900.0,18.8473,18.8473,18.8267,18.8404,27900.0
2011-10-14 14:20:00,27.51,27.52,27.5,27.52,20800.0,18.8404,18.8473,18.8336,18.8473,20800.0
2011-10-14 14:30:00,27.51,27.53,27.5,27.5,54700.0,18.8404,18.8541,18.8336,18.8336,54700.0
2011-10-14 14:40:00,27.5,27.54,27.5,27.54,38500.0,18.8336,18.861,18.8336,18.861,38500.0
2011-10-14 14:50:00,27.54,27.65,27.53,27.64,79600.0,18.861,18.9363,18.8541,18.9294,79600.0
2011-10-14 15:00:00,27.64,27.64,27.6,27.6,63300.0,18.9294,18.9294,18.9021,18.9021,63300.0
2011-10-14 15:10:00,27.6,27.61,27.58,27.58,26900.0,18.9021,18.9089,18.8884,18.8884,26900.0
2011-10-14 15:20:00,27.59,27.66,27.58,27.65,86700.0,18.8952,18.9431,18.8884,18.9363,86700.0
2011-10-14 15:30:00,27.65,27.78,27.65,27.73,178100.0,18.9363,19.0253,18.9363,18.9911,178100.0
2011-10-14 15:40:00,27.72,27.73,27.59,27.62,191500.0,18.9842,18.9911,18.8952,18.9158,191500.0
2011-10-14 15:50:00,27.63,27.74,27.59,27.74,373300.0,18.9226,18.9979,18.8952,18.9979,373300.0
2011-10-17 09:30:00,27.64,27.64,27.21,27.3,168000.0,18.9294,18.9294,18.635,18.6966,168000.0
2011-10-17 09:40:00,27.29,27.41,27.26,27.26,77400.0,18.6897,18.7719,18.6692,18.6692,77400.0
2011-10-17 09:50:00,27.26,27.27,27.11,27.14,99000.0,18.6692,18.6761,18.5665,18.587,99000.0
2011-10-17 10:00:00,27.14,27.19,27.07,27.08,99400.0,18.587,18.6213,18.5391,18.5459,99400.0
2011-10-17 10:10:00,27.08,27.08,27.0,27.03,74900.0,18.5459,18.5459,18.4911,18.5117,74900.0
2011-10-17 10:20:00,27.03,27.03,26.96,26.98,67900.0,18.5117,18.5117,18.4637,18.4774,67900.0
2011-10-17 10:30:00,26.97,27.14,26.97,27.12,75500.0,18.4706,18.587,18.4706,18.5733,75500.0
2011-10-17 10:40:00,27.12,27.14,26.99,27.01,123600.0,18.5733,18.587,18.4843,18.498,123600.0
2011-10-17 10:50:00,27.0,27.14,26.99,27.13,49200.0,18.4911,18.587,18.4843,18.5802,49200.0
2011-10-17 11:00:00,27.12,27.23,27.07,27.23,60400.0,18.5733,18.6487,18.5391,18.6487,60400.0
2011-10-17 11:10:00,27.22,27.31,27.22,27.26,87600.0,18.6418,18.7034,18.6418,18.6692,87600.0
2011-10-17 11:20:00,27.26,27.35,27.26,27.33,60300.0,18.6692,18.7308,18.6692,18.7171,60300.0
2011-10-17 11:30:00,27.32,27.33,27.17,27.19,62000.0,18.7103,18.7171,18.6076,18.6213,62000.0
2011-10-17 11:40:00,27.2,27.2,27.01,27.01,89400.0,18.6281,18.6281,18.498,18.498,89400.0
2011-10-17 11:50:00,27.01,27.07,27.0,27.02,46500.0,18.498,18.5391,18.4911,18.5048,46500.0
2011-10-17 12:00:00,27.02,27.08,27.02,27.05,31800.0,18.5048,18.5459,18.5048,18.5254,31800.0
2011-10-17 12:10:00,27.05,27.09,27.02,27.08,19700.0,18.5254,18.5528,18.5048,18.5459,19700.0
2011-10-17 12:20:00,27.08,27.13,27.07,27.13,40800.0,18.5459,18.5802,18.5391,18.5802,40800.0
2011-10-17 12:30:00,27.12,27.13,27.06,27.08,72500.0,18.5733,18.5802,18.5322,18.5459,72500.0
2011-10-17 12:40:00,27.08,27.11,27.04,27.06,46300.0,18.5459,18.5665,18.5185,18.5322,46300.0
2011-10-17 12:50:00,27.06,27.1,27.02,27.06,47900.0,18.5322,18.5596,18.5048,18.5322,47900.0
2011-10-17 13:00:00,27.05,27.11,27.02,27.09,32600.0,18.5254,18.5665,18.5048,18.5528,32600.0
2011-10-17 13:10:00,27.09,27.15,27.06,27.15,47200.0,18.5528,18.5939,18.5322,18.5939,47200.0
2011-10-17 13:20:00,27.14,27.18,27.1,27.11,53200.0,18.587,18.6144,18.5596,18.5665,53200.0
2011-10-17 13:30:00,27.11,27.11,27.0,27.02,85300.0,18.5665,18.5665,18.4911,18.5048,85300.0
2011-10-17 13:40:00,27.02,27.11,27.02,27.06,76200.0,18.5048,18.5665,18.5048,18.5322,76200.0
2011-10-17 13:50:00,27.06,27.1,27.03,27.08,58900.0,18.5322,18.5596,18.5117,18.5459,58900.0
2011-10-17 14:00:00,27.08,27.09,26.96,26.97,107700.0,18.5459,18.5528,18.4637,18.4706,107700.0
2011-10-17 14:10:00,26.96,26.99,26.91,26.93,54900.0,18.4637,18.4843,18.4295,18.4432,54900.0
2011-10-17 14:20:00,26.93,26.97,26.92,26.96,46400.0,18.4432,18.4706,18.4364,18.4637,46400.0
2011-10-17 14:30:00,26.95,26.95,26.87,26.9,67800.0,18.4569,18.4569,18.4021,18.4227,67800.0
2011-10-17 14:40:00,26.89,26.91,26.87,26.89,99900.0,18.4158,18.4295,18.4021,18.4158,99900.0
2011-10-17 14:50:00,26.89,26.97,26.86,26.97,62800.0,18.4158,18.4706,18.3953,18.4706,62800.0
2011-10-17 15:00:00,26.96,26.99,26.93,26.95,62700.0,18.4637,18.4843,18.4432,18.4569,62700.0
2011-10-17 15:10:00,26.96,27.02,26.93,26.98,69300.0,18.4637,18.5048,18.4432,18.4774,69300.0
2011-10-17 15:20:00,26.98,27.0,26.96,27.0,90300.0,18.4774,18.4911,18.4637,18.4911,90300.0
2011-10-17 15:30:00,27.0,27.05,26.98,26.98,268400.0,18.4911,18.5254,18.4774,18.4774,268400.0
2011-10-17 15:40:00,26.99,27.17,26.97,27.1,252300.0,18.4843,18.6076,18.4706,18.5596,252300.0
2011-10-17 15:50:00,27.1,27.1,26.96,27.01,544000.0,18.5596,18.5596,18.4637,18.498,544000.0
2011-10-18 09:30:00,27.0,27.0,26.9,26.99,77700.0,18.4911,18.4911,18.4227,18.4843,77700.0
2011-10-18 09:40:00,26.99,27.03,26.9,26.98,210500.0,18.4843,18.5117,18.4227,18.4774,210500.0
2011-10-18 09:50:00,26.97,27.03,26.97,27.03,112300.0,18.4706,18.5117,18.4706,18.5117,112300.0
2011-10-18 10:00:00,27.02,27.06,26.97,27.03,78900.0,18.5048,18.5322,18.4706,18.5117,78900.0
2011-10-18 10:10:00,27.03,27.11,27.02,27.1,135200.0,18.5117,18.5665,18.5048,18.5596,135200.0
2011-10-18 10:20:00,27.09,27.21,27.09,27.21,138600.0,18.5528,18.635,18.5528,18.635,138600.0
2011-10-18 10:30:00,27.21,27.34,27.2,27.33,75700.0,18.635,18.724,18.6281,18.7171,75700.0
2011-10-18 10:40:00,27.34,27.47,27.32,27.43,100200.0,18.724,18.813,18.7103,18.7856,100200.0
2011-10-18 10:50:00,27.42,27.49,27.42,27.45,70000.0,18.7788,18.8267,18.7788,18.7993,70000.0
2011-10-18 11:00:00,27.44,27.44,27.34,27.37,45700.0,18.7925,18.7925,18.724,18.7445,45700.0
2011-10-18 11:10:00,27.38,27.38,27.32,27.37,43900.0,18.7514,18.7514,18.7103,18.7445,43900.0
2011-10-18 11:20:00,27.37,27.38,27.26,27.29,32000.0,18.7445,18.7514,18.6692,18.6897,32000.0
2011-10-18 11:30:00,27.29,27.44,27.28,27.43,57300.0,18.6897,18.7925,18.6829,18.7856,57300.0
2011-10-18 11:40:00,27.43,27.48,27.41,27.41,61100.0,18.7856,18.8199,18.7719,18.7719,61100.0
2011-10-18 11:50:00,27.41,27.49,27.39,27.46,50600.0,18.7719,18.8267,18.7582,18.8062,50600.0
2011-10-18 12:00:00,27.46,27.5,27.42,27.48,40000.0,18.8062,18.8336,18.7788,18.8199,40000.0
2011-10-18 12:10:00,27.48,27.48,27.39,27.4,13000.0,18.8199,18.8199,18.7582,18.7651,13000.0
2011-10-18 12:20:00,27.4,27.51,27.37,27.49,194300.0,18.7651,18.8404,18.7445,18.8267,194300.0
2011-10-18 12:30:00,27.5,27.5,27.44,27.5,35300.0,18.8336,18.8336,18.7925,18.8336,35300.0
2011-10-18 12:40:00,27.51,27.59,27.5,27.55,48000.0,18.8404,18.8952,18.8336,18.8678,48000.0
2011-10-18 12:50:00,27.55,27.58,27.54,27.58,30400.0,18.8678,18.8884,18.861,18.8884,30400.0
2011-10-18 13:00:00,27.58,27.61,27.56,27.57,34000.0,18.8884,18.9089,18.8747,18.8815,34000.0
2011-10-18 13:10:00,27.57,27.57,27.46,27.46,26200.0,18.8815,18.8815,18.8062,18.8062,26200.0
2011-10-18 13:20:00,27.47,27.49,27.46,27.49,29000.0,18.813,18.8267,18.8062,18.8267,29000.0
2011-10-18 13:30:00,27.49,27.56,27.49,27.56,36500.0,18.8267,18.8747,18.8267,18.8747,36500.0
2011-10-18 13:40:00,27.56,27.56,27.51,27.52,36500.0,18.8747,18.8747,18.8404,18.8473,36500.0
2011-10-18 13:50:00,27.53,27.64,27.53,27.6,50100.0,18.8541,18.9294,18.8541,18.9021,50100.0
2011-10-18 14:00:00,27.6,27.64,27.59,27.62,55000.0,18.9021,18.9294,18.8952,18.9158,55000.0
2011-10-18 14:10:00,27.62,27.69,27.61,27.67,88500.0,18.9158,18.9637,18.9089,18.95,88500.0
2011-10-18 14:20:00,27.67,27.73,27.66,27.67,56400.0,18.95,18.9911,18.9431,18.95,56400.0
2011-10-18 14:30:00,27.67,27.67,27.6,27.6,44000.0,18.95,18.95,18.9021,18.9021,44000.0
2011-10-18 14:40:00,27.59,27.66,27.56,27.65,56900.0,18.8952,18.9431,18.8747,18.9363,56900.0
2011-10-18 14:50:00,27.66,27.68,27.62,27.67,72700.0,18.9431,18.9568,18.9158,18.95,72700.0
2011-10-18 15:00:00,27.67,27.95,27.67,27.9,148300.0,18.95,19.1418,18.95,19.1075,148300.0
2011-10-18 15:10:00,27.91,28.09,27.91,27.97,277900.0,19.1144,19.2376,19.1144,19.1555,277900.0
2011-10-18 15:20:00,27.97,28.01,27.85,27.88,216500.0,19.1555,19.1828,19.0733,19.0938,216500.0
2011-10-18 15:30:00,27.89,27.94,27.8,27.83,264800.0,19.1007,19.1349,19.039,19.0596,264800.0
2011-10-18 15:40:00,27.83,27.97,27.81,27.92,265200.0,19.0596,19.1555,19.0459,19.1212,265200.0
2011-10-18 15:50:00,27.93,28.04,27.79,27.9,752100.0,19.1281,19.2034,19.0322,19.1075,752100.0
2011-10-19 09:30:00,27.77,27.9,27.73,27.86,110000.0,19.0185,19.1075,18.9911,19.0801,110000.0
2011-10-19 09:40:00,27.86,27.91,27.72,27.74,95500.0,19.0801,19.1144,18.9842,18.9979,95500.0
2011-10-19 09:50:00,27.74,27.83,27.7,27.83,68900.0,18.9979,19.0596,18.9705,19.0596,68900.0
2011-10-19 10:00:00,27.83,27.85,27.73,27.81,92000.0,19.0596,19.0733,18.9911,19.0459,92000.0
2011-10-19 10:10:00,27.82,27.94,27.82,27.92,59600.0,19.0527,19.1349,19.0527,19.1212,59600.0
2011-10-19 10:20:00,27.91,27.94,27.84,27.89,64900.0,19.1144,19.1349,19.0664,19.1007,64900.0
2011-10-19 10:30:00,27.89,27.91,27.82,27.85,99500.0,19.1007,19.1144,19.0527,19.0733,99500.0
2011-10-19 10:40:00,27.85,27.87,27.76,27.77,62700.0,19.0733,19.087,19.0116,19.0185,62700.0
2011-10-19 10:50:00,27.77,27.82,27.72,27.8,78400.0,19.0185,19.0527,18.9842,19.039,78400.0
2011-10-19 11:00:00,27.8,27.81,27.74,27.75,73600.0,19.039,19.0459,18.9979,19.0048,73600.0
2011-10-19 11:10:00,27.75,27.75,27.64,27.64,65000.0,19.0048,19.0048,18.9294,18.9294,65000.0
2011-10-19 11:20:00,27.63,27.82,27.62,27.8,73500.0,18.9226,19.0527,18.9158,19.039,73500.0
2011-10-19 11:30:00,27.8,27.82,27.76,27.78,49700.0,19.039,19.0527,19.0116,19.0253,49700.0
2011-10-19 11:40:00,27.78,27.81,27.76,27.77,52600.0,19.0253,19.0459,19.0116,19.0185,52600.0
2011-10-19 11:50:00,27.76,27.78,27.71,27.71,54200.0,19.0116,19.0253,18.9774,18.9774,54200.0
2011-10-19 12:00:00,27.72,27.74,27.67,27.69,37600.0,18.9842,18.9979,18.95,18.9637,37600.0
2011-10-19 12:10:00,27.68,27.71,27.65,27.68,42100.0,18.9568,18.9774,18.9363,18.9568,42100.0
2011-10-19 12:20:00,27.68,27.72,27.65,27.71,58600.0,18.9568,18.9842,18.9363,18.9774,58600.0
2011-10-19 12:30:00,27.71,27.73,27.65,27.69,76700.0,18.9774,18.9911,18.9363,18.9637,76700.0
2011-10-19 12:40:00,27.68,27.71,27.65,27.7,56000.0,18.9568,18.9774,18.9363,18.9705,56000.0
2011-10-19 12:50:00,27.7,27.72,27.67,27.68,30100.0,18.9705,18.9842,18.95,18.9568,30100.0
2011-10-19 13:00:00,27.68,27.79,27.68,27.79,46100.0,18.9568,19.0322,18.9568,19.0322,46100.0
2011-10-19 13:10:00,27.79,27.79,27.75,27.76,61200.0,19.0322,19.0322,19.0048,19.0116,61200.0
2011-10-19 13:20:00,27.75,27.79,27.72,27.74,45900.0,19.0048,19.0322,18.9842,18.9979,45900.0
2011-10-19 13:30:00,27.73,27.74,27.65,27.66,81300.0,18.9911,18.9979,18.9363,18.9431,81300.0
2011-10-19 13:40:00,27.67,27.68,27.59,27.61,53400.0,18.95,18.9568,18.8952,18.9089,53400.0
2011-10-19 13:50:00,27.61,27.67,27.6,27.65,70800.0,18.9089,18.95,18.9021,18.9363,70800.0
2011-10-19 14:00:00,27.65,27.68,27.5,27.51,117000.0,18.9363,18.9568,18.8336,18.8404,117000.0
2011-10-19 14:10:00,27.51,27.53,27.44,27.47,77900.0,18.8404,18.8541,18.7925,18.813,77900.0
2011-10-19 14:20:00,27.46,27.5,27.36,27.37,66900.0,18.8062,18.8336,18.7377,18.7445,66900.0
2011-10-19 14:30:00,27.37,27.49,27.33,27.49,157300.0,18.7445,18.8267,18.7171,18.8267,157300.0
2011-10-19 14:40:00,27.48,27.54,27.46,27.5,154600.0,18.8199,18.861,18.8062,18.8336,154600.0
2011-10-19 14:50:00,27.5,27.5,27.38,27.4,115800.0,18.8336,18.8336,18.7514,18.7651,115800.0
2011-10-19 15:00:00,27.4,27.42,27.32,27.38,150100.0,18.7651,18.7788,18.7103,18.7514,150100.0
2011-10-19 15:10:00,27.37,27.46,27.32,27.43,152200.0,18.7445,18.8062,18.7103,18.7856,152200.0
2011-10-19 15:20:00,27.43,27.46,27.39,27.4,126200.0,18.7856,18.8062,18.7582,18.7651,126200.0
2011-10-19 15:30:00,27.4,27.56,27.4,27.4,265200.0,18.7651,18.8747,18.7651,18.7651,265200.0
2011-10-19 15:40:00,27.4,27.5,27.32,27.48,263100.0,18.7651,18.8336,18.7103,18.8199,263100.0
2011-10-19 15:50:00,27.49,27.49,27.39,27.44,390100.0,18.8267,18.8267,18.7582,18.7925,390100.0
2011-10-20 09:30:00,27.55,27.71,27.49,27.57,110200.0,18.8678,18.9774,18.8267,18.8815,110200.0
2011-10-20 09:40:00,27.56,27.66,27.52,27.52,69600.0,18.8747,18.9431,18.8473,18.8473,69600.0
2011-10-20 09:50:00,27.53,27.59,27.5,27.53,83400.0,18.8541,18.8952,18.8336,18.8541,83400.0
2011-10-20 10:00:00,27.54,27.74,27.54,27.61,124700.0,18.861,18.9979,18.861,18.9089,124700.0
2011-10-20 10:10:00,27.61,27.65,27.55,27.56,59400.0,18.9089,18.9363,18.8678,18.8747,59400.0
2011-10-20 10:20:00,27.57,27.59,27.41,27.5,70200.0,18.8815,18.8952,18.7719,18.8336,70200.0
2011-10-20 10:30:00,27.5,27.58,27.46,27.56,40900.0,18.8336,18.8884,18.8062,18.8747,40900.0
2011-10-20 10:40:00,27.57,27.57,27.42,27.42,41400.0,18.8815,18.8815,18.7788,18.7788,41400.0
2011-10-20 10:50:00,27.43,27.5,27.4,27.4,29100.0,18.7856,18.8336,18.7651,18.7651,29100.0
2011-10-20 11:00:00,27.39,27.39,27.27,27.34,67800.0,18.7582,18.7582,18.6761,18.724,67800.0
2011-10-20 11:10:00,27.34,27.37,27.26,27.27,30200.0,18.724,18.7445,18.6692,18.6761,30200.0
2011-10-20 11:20:00,27.27,27.37,27.27,27.35,22700.0,18.6761,18.7445,18.6761,18.7308,22700.0
2011-10-20 11:30:00,27.36,27.45,27.33,27.42,47400.0,18.7377,18.7993,18.7171,18.7788,47400.0
2011-10-20 11:40:00,27.39,27.45,27.32,27.35,40800.0,18.7582,18.7993,18.7103,18.7308,40800.0
2011-10-20 11:50:00,27.35,27.35,27.21,27.26,54600.0,18.7308,18.7308,18.635,18.6692,54600.0
2011-10-20 12:00:00,27.26,27.28,27.17,27.17,28000.0,18.6692,18.6829,18.6076,18.6076,28000.0
2011-10-20 12:10:00,27.17,27.25,27.17,27.2,29900.0,18.6076,18.6624,18.6076,18.6281,29900.0
2011-10-20 12:20:00,27.2,27.26,27.2,27.24,24900.0,18.6281,18.6692,18.6281,18.6555,24900.0
2011-10-20 12:30:00,27.24,27.29,27.21,27.26,63100.0,18.6555,18.6897,18.635,18.6692,63100.0
2011-10-20 12:40:00,27.26,27.32,27.25,27.31,29600.0,18.6692,18.7103,18.6624,18.7034,29600.0
2011-10-20 12:50:00,27.32,27.42,27.28,27.39,38600.0,18.7103,18.7788,18.6829,18.7582,38600.0
2011-10-20 13:00:00,27.4,27.47,27.38,27.43,38200.0,18.7651,18.813,18.7514,18.7856,38200.0
2011-10-20 13:10:00,27.44,27.55,27.43,27.52,76500.0,18.7925,18.8678,18.7856,18.8473,76500.0
2011-10-20 13:20:00,27.53,27.65,27.52,27.59,68000.0,18.8541,18.9363,18.8473,18.8952,68000.0
2011-10-20 13:30:00,27.6,27.61,27.53,27.54,46400.0,18.9021,18.9089,18.8541,18.861,46400.0
2011-10-20 13:40:00,27.54,27.62,27.48,27.59,86600.0,18.861,18.9158,18.8199,18.8952,86600.0
2011-10-20 13:50:00,27.62,27.65,27.58,27.59,41400.0,18.9158,18.9363,18.8884,18.8952,41400.0
2011-10-20 14:00:00,27.6,27.64,27.52,27.54,40300.0,18.9021,18.9294,18.8473,18.861,40300.0
2011-10-20 14:10:00,27.54,27.56,27.5,27.56,33000.0,18.861,18.8747,18.8336,18.8747,33000.0
2011-10-20 14:20:00,27.54,27.63,27.52,27.63,42300.0,18.861,18.9226,18.8473,18.9226,42300.0
2011-10-20 14:30:00,27.62,27.75,27.59,27.75,78500.0,18.9158,19.0048,18.8952,19.0048,78500.0
2011-10-20 14:40:00,27.74,27.79,27.72,27.79,60700.0,18.9979,19.0322,18.9842,19.0322,60700.0
2011-10-20 14:50:00,27.79,27.82,27.75,27.78,102500.0,19.0322,19.0527,19.0048,19.0253,102500.0
2011-10-20 15:00:00,27.78,27.79,27.72,27.77,57000.0,19.0253,19.0322,18.9842,19.0185,57000.0
2011-10-20 15:10:00,27.76,27.77,27.72,27.75,59100.0,19.0116,19.0185,18.9842,19.0048,59100.0
2011-10-20 15:20:00,27.75,27.76,27.61,27.64,69100.0,19.0048,19.0116,18.9089,18.9294,69100.0
2011-10-20 15:30:00,27.64,27.7,27.61,27.64,96100.0,18.9294,18.9705,18.9089,18.9294,96100.0
2011-10-20 15:40:00,27.64,27.83,27.64,27.83,147800.0,18.9294,19.0596,18.9294,19.0596,147800.0
2011-10-20 15:50:00,27.82,27.83,27.72,27.76,296700.0,19.0527,19.0596,18.9842,19.0116,296700.0
2011-10-21 09:30:00,28.05,28.29,28.02,28.23,631200.0,19.2102,19.3746,19.1897,19.3335,631200.0
2011-10-21 09:40:00,28.24,28.28,28.18,28.27,98500.0,19.3404,19.3678,19.2993,19.3609,98500.0
2011-10-21 09:50:00,28.27,28.27,28.13,28.14,86000.0,19.3609,19.3609,19.265,19.2719,86000.0
2011-10-21 10:00:00,28.15,28.2,28.12,28.19,68700.0,19.2787,19.313,19.2582,19.3061,68700.0
2011-10-21 10:10:00,28.19,28.2,28.14,28.17,172200.0,19.3061,19.313,19.2719,19.2924,172200.0
2011-10-21 10:20:00,28.18,28.34,28.17,28.34,212700.0,19.2993,19.4088,19.2924,19.4088,212700.0
2011-10-21 10:30:00,28.33,28.39,28.26,28.34,117600.0,19.402,19.4431,19.3541,19.4088,117600.0
2011-10-21 10:40:00,28.34,28.34,28.26,28.27,79300.0,19.4088,19.4088,19.3541,19.3609,79300.0
2011-10-21 10:50:00,28.27,28.33,28.24,28.33,85500.0,19.3609,19.402,19.3404,19.402,85500.0
2011-10-21 11:00:00,28.33,28.34,28.27,28.28,98400.0,19.402,19.4088,19.3609,19.3678,98400.0
2011-10-21 11:10:00,28.27,28.3,28.27,28.27,64800.0,19.3609,19.3815,19.3609,19.3609,64800.0
2011-10-21 11:20:00,28.27,28.3,28.23,28.24,96000.0,19.3609,19.3815,19.3335,19.3404,96000.0
2011-10-21 11:30:00,28.25,28.27,28.2,28.2,36200.0,19.3472,19.3609,19.313,19.313,36200.0
2011-10-21 11:40:00,28.21,28.28,28.21,28.27,103700.0,19.3198,19.3678,19.3198,19.3609,103700.0
2011-10-21 11:50:00,28.27,28.3,28.26,28.3,56300.0,19.3609,19.3815,19.3541,19.3815,56300.0
2011-10-21 12:00:00,28.29,28.29,28.18,28.18,52000.0,19.3746,19.3746,19.2993,19.2993,52000.0
2011-10-21 12:10:00,28.19,28.21,28.18,28.18,41500.0,19.3061,19.3198,19.2993,19.2993,41500.0
2011-10-21 12:20:00,28.18,28.18,28.12,28.14,43100.0,19.2993,19.2993,19.2582,19.2719,43100.0
2011-10-21 12:30:00,28.13,28.13,28.02,28.03,61700.0,19.265,19.265,19.1897,19.1965,61700.0
2011-10-21 12:40:00,28.03,28.11,28.03,28.08,108100.0,19.1965,19.2513,19.1965,19.2308,108100.0
2011-10-21 12:50:00,28.08,28.13,28.05,28.13,72400.0,19.2308,19.265,19.2102,19.265,72400.0
2011-10-21 13:00:00,28.13,28.15,28.1,28.14,80400.0,19.265,19.2787,19.2445,19.2719,80400.0
2011-10-21 13:10:00,28.14,28.14,28.06,28.09,66300.0,19.2719,19.2719,19.2171,19.2376,66300.0
2011-10-21 13:20:00,28.08,28.1,28.04,28.07,56900.0,19.2308,19.2445,19.2034,19.2239,56900.0
2011-10-21 13:30:00,28.06,28.07,27.99,27.99,61800.0,19.2171,19.2239,19.1691,19.1691,61800.0
2011-10-21 13:40:00,27.99,28.01,27.95,28.01,38700.0,19.1691,19.1828,19.1418,19.1828,38700.0
2011-10-21 13:50:00,28.01,28.03,27.99,28.0,67200.0,19.1828,19.1965,19.1691,19.176,67200.0
2011-10-21 14:00:00,28.0,28.1,28.0,28.09,77300.0,19.176,19.2445,19.176,19.2376,77300.0
2011-10-21 14:10:00,28.08,28.14,28.07,28.12,65200.0,19.2308,19.2719,19.2239,19.2582,65200.0
2011-10-21 14:20:00,28.12,28.2,28.12,28.19,51800.0,19.2582,19.313,19.2582,19.3061,51800.0
2011-10-21 14:30:00,28.19,28.21,28.15,28.2,62100.0,19.3061,19.3198,19.2787,19.313,62100.0
2011-10-21 14:40:00,28.2,28.33,28.19,28.33,127200.0,19.313,19.402,19.3061,19.402,127200.0
2011-10-21 14:50:00,28.33,28.39,28.24,28.38,194200.0,19.402,19.4431,19.3404,19.4362,194200.0
2011-10-21 15:00:00,28.39,28.45,28.36,28.44,111600.0,19.4431,19.4842,19.4225,19.4773,111600.0
2011-10-21 15:10:00,28.43,28.46,28.42,28.45,106300.0,19.4705,19.491,19.4636,19.4842,106300.0
2011-10-21 15:20:00,28.45,28.51,28.45,28.46,155800.0,19.4842,19.5253,19.4842,19.491,155800.0
2011-10-21 15:30:00,28.47,28.52,28.43,28.47,153200.0,19.4979,19.5321,19.4705,19.4979,153200.0
2011-10-21 15:40:00,28.46,28.48,28.38,28.46,217000.0,19.491,19.5047,19.4362,19.491,217000.0
2011-10-21 15:50:00,28.46,28.59,28.46,28.59,525100.0,19.491,19.5801,19.491,19.5801,525100.0
2011-10-24 09:30:00,28.82,28.82,28.5,28.62,158000.0,19.7376,19.7376,19.5184,19.6006,158000.0
2011-10-24 09:40:00,28.61,28.7,28.57,28.7,101400.0,19.5938,19.6554,19.5664,19.6554,101400.0
2011-10-24 09:50:00,28.69,28.7,28.59,28.66,97500.0,19.6485,19.6554,19.5801,19.628,97500.0
2011-10-24 10:00:00,28.66,28.74,28.66,28.74,117200.0,19.628,19.6828,19.628,19.6828,117200.0
2011-10-24 10:10:00,28.73,28.77,28.72,28.77,103900.0,19.6759,19.7033,19.6691,19.7033,103900.0
2011-10-24 10:20:00,28.77,28.83,28.76,28.82,116900.0,19.7033,19.7444,19.6965,19.7376,116900.0
2011-10-24 10:30:00,28.82,28.83,28.77,28.78,99200.0,19.7376,19.7444,19.7033,19.7102,99200.0
2011-10-24 10:40:00,28.79,28.8,28.77,28.77,78000.0,19.717,19.7239,19.7033,19.7033,78000.0
2011-10-24 10:50:00,28.77,28.78,28.73,28.77,83500.0,19.7033,19.7102,19.6759,19.7033,83500.0
2011-10-24 11:00:00,28.77,28.82,28.76,28.79,91100.0,19.7033,19.7376,19.6965,19.717,91100.0
2011-10-24 11:10:00,28.79,28.79,28.68,28.76,104000.0,19.717,19.717,19.6417,19.6965,104000.0
2011-10-24 11:20:00,28.75,28.88,28.75,28.86,101300.0,19.6896,19.7787,19.6896,19.765,101300.0
2011-10-24 11:30:00,28.86,28.86,28.82,28.84,66200.0,19.765,19.765,19.7376,19.7513,66200.0
2011-10-24 11:40:00,28.83,28.85,28.8,28.84,62900.0,19.7444,19.7581,19.7239,19.7513,62900.0
2011-10-24 11:50:00,28.84,28.87,28.83,28.87,46000.0,19.7513,19.7718,19.7444,19.7718,46000.0
2011-10-24 12:00:00,28.86,28.96,28.86,28.96,116000.0,19.765,19.8335,19.765,19.8335,116000.0
2011-10-24 12:10:00,28.96,28.97,28.94,28.97,88100.0,19.8335,19.8403,19.8198,19.8403,88100.0
2011-10-24 12:20:00,28.97,28.99,28.96,28.99,63200.0,19.8403,19.854,19.8335,19.854,63200.0
2011-10-24 12:30:00,28.98,29.0,28.87,28.88,92200.0,19.8472,19.8609,19.7718,19.7787,92200.0
2011-10-24 12:40:00,28.88,28.91,28.86,28.9,82000.0,19.7787,19.7992,19.765,19.7924,82000.0
2011-10-24 12:50:00,28.9,28.96,28.87,28.95,51600.0,19.7924,19.8335,19.7718,19.8266,51600.0
2011-10-24 13:00:00,28.94,28.98,28.93,28.95,109900.0,19.8198,19.8472,19.8129,19.8266,109900.0
2011-10-24 13:10:00,28.95,28.99,28.93,28.98,36300.0,19.8266,19.854,19.8129,19.8472,36300.0
2011-10-24 13:20:00,28.97,29.1,28.95,29.08,160700.0,19.8403,19.9293,19.8266,19.9156,160700.0
2011-10-24 13:30:00,29.08,29.08,28.95,28.95,39800.0,19.9156,19.9156,19.8266,19.8266,39800.0
2011-10-24 13:40:00,28.95,29.02,28.93,29.02,57900.0,19.8266,19.8746,19.8129,19.8746,57900.0
2011-10-24 13:50:00,29.02,29.04,29.0,29.01,48400.0,19.8746,19.8882,19.8609,19.8677,48400.0
2011-10-24 14:00:00,29.01,29.02,28.96,28.99,49400.0,19.8677,19.8746,19.8335,19.854,49400.0
2011-10-24 14:10:00,28.98,28.99,28.88,28.9,72400.0,19.8472,19.854,19.7787,19.7924,72400.0
2011-10-24 14:20:00,28.89,28.98,28.89,28.98,60900.0,19.7855,19.8472,19.7855,19.8472,60900.0
2011-10-24 14:30:00,28.98,29.01,28.92,28.94,79800.0,19.8472,19.8677,19.8061,19.8198,79800.0
2011-10-24 14:40:00,28.95,28.99,28.93,28.98,54500.0,19.8266,19.854,19.8129,19.8472,54500.0
2011-10-24 14:50:00,28.97,28.98,28.94,28.97,63500.0,19.8403,19.8472,19.8198,19.8403,63500.0
2011-10-24 15:00:00,28.97,29.02,28.96,28.97,96600.0,19.8403,19.8746,19.8335,19.8403,96600.0
2011-10-24 15:10:00,28.97,28.97,28.87,28.93,62000.0,19.8403,19.8403,19.7718,19.8129,62000.0
2011-10-24 15:20:00,28.92,28.93,28.82,28.82,88800.0,19.8061,19.8129,19.7376,19.7376,88800.0
2011-10-24 15:30:00,28.82,28.9,28.81,28.87,114700.0,19.7376,19.7924,19.7307,19.7718,114700.0
2011-10-24 15:40:00,28.87,28.94,28.86,28.89,196500.0,19.7718,19.8198,19.765,19.7855,196500.0
2011-10-24 15:50:00,28.88,28.96,28.83,28.94,346000.0,19.7787,19.8335,19.7444,19.8198,346000.0
2011-10-25 09:30:00,28.75,28.8,28.38,28.58,223100.0,19.6896,19.7239,19.4362,19.5732,223100.0
2011-10-25 09:40:00,28.57,28.65,28.42,28.61,175500.0,19.5664,19.6212,19.4636,19.5938,175500.0
2011-10-25 09:50:00,28.62,28.75,28.59,28.62,117400.0,19.6006,19.6896,19.5801,19.6006,117400.0
2011-10-25 10:00:00,28.61,28.65,28.37,28.46,211500.0,19.5938,19.6212,19.4294,19.491,211500.0
2011-10-25 10:10:00,28.45,28.5,28.37,28.49,89400.0,19.4842,19.5184,19.4294,19.5116,89400.0
2011-10-25 10:20:00,28.49,28.61,28.49,28.56,95400.0,19.5116,19.5938,19.5116,19.5595,95400.0
2011-10-25 10:30:00,28.55,28.68,28.55,28.68,58800.0,19.5527,19.6417,19.5527,19.6417,58800.0
2011-10-25 10:40:00,28.68,28.73,28.63,28.63,55100.0,19.6417,19.6759,19.6075,19.6075,55100.0
2011-10-25 10:50:00,28.62,28.63,28.48,28.5,83000.0,19.6006,19.6075,19.5047,19.5184,83000.0
2011-10-25 11:00:00,28.48,28.57,28.41,28.43,61400.0,19.5047,19.5664,19.4568,19.4705,61400.0
2011-10-25 11:10:00,28.42,28.45,28.35,28.37,49500.0,19.4636,19.4842,19.4157,19.4294,49500.0
2011-10-25 11:20:00,28.37,28.46,28.36,28.44,36300.0,19.4294,19.491,19.4225,19.4773,36300.0
2011-10-25 11:30:00,28.43,28.53,28.42,28.46,43500.0,19.4705,19.539,19.4636,19.491,43500.0
2011-10-25 11:40:00,28.46,28.48,28.37,28.41,44400.0,19.491,19.5047,19.4294,19.4568,44400.0
2011-10-25 11:50:00,28.41,28.51,28.39,28.5,53200.0,19.4568,19.5253,19.4431,19.5184,53200.0
2011-10-25 12:00:00,28.49,28.61,28.48,28.59,55300.0,19.5116,19.5938,19.5047,19.5801,55300.0
2011-10-25 12:10:00,28.58,28.61,28.56,28.6,26000.0,19.5732,19.5938,19.5595,19.5869,26000.0
2011-10-25 12:20:00,28.6,28.63,28.56,28.62,23600.0,19.5869,19.6075,19.5595,19.6006,23600.0
2011-10-25 12:30:00,28.63,28.64,28.57,28.59,21800.0,19.6075,19.6143,19.5664,19.5801,21800.0
2011-10-25 12:40:00,28.58,28.59,28.47,28.48,70000.0,19.5732,19.5801,19.4979,19.5047,70000.0
2011-10-25 12:50:00,28.48,28.51,28.46,28.49,39900.0,19.5047,19.5253,19.491,19.5116,39900.0
2011-10-25 13:00:00,28.49,28.58,28.48,28.56,29200.0,19.5116,19.5732,19.5047,19.5595,29200.0
2011-10-25 13:10:00,28.56,28.58,28.53,28.58,22200.0,19.5595,19.5732,19.539,19.5732,22200.0
2011-10-25 13:20:00,28.58,28.62,28.56,28.57,36600.0,19.5732,19.6006,19.5595,19.5664,36600.0
2011-10-25 13:30:00,28.57,28.6,28.51,28.55,54100.0,19.5664,19.5869,19.5253,19.5527,54100.0
2011-10-25 13:40:00,28.54,28.55,28.46,28.47,42700.0,19.5458,19.5527,19.491,19.4979,42700.0
2011-10-25 13:50:00,28.47,28.55,28.47,28.49,32200.0,19.4979,19.5527,19.4979,19.5116,32200.0
2011-10-25 14:00:00,28.49,28.49,28.38,28.42,66100.0,19.5116,19.5116,19.4362,19.4636,66100.0
2011-10-25 14:10:00,28.41,28.42,28.34,28.4,63300.0,19.4568,19.4636,19.4088,19.4499,63300.0
2011-10-25 14:20:00,28.4,28.42,28.38,28.38,50700.0,19.4499,19.4636,19.4362,19.4362,50700.0
2011-10-25 14:30:00,28.38,28.39,28.32,28.32,95700.0,19.4362,19.4431,19.3952,19.3952,95700.0
2011-10-25 14:40:00,28.33,28.42,28.32,28.38,102000.0,19.402,19.4636,19.3952,19.4362,102000.0
2011-10-25 14:50:00,28.38,28.41,28.36,28.41,47900.0,19.4362,19.4568,19.4225,19.4568,47900.0
2011-10-25 15:00:00,28.42,28.47,28.4,28.41,55600.0,19.4636,19.4979,19.4499,19.4568,55600.0
2011-10-25 15:10:00,28.4,28.41,28.31,28.31,65300.0,19.4499,19.4568,19.3883,19.3883,65300.0
2011-10-25 15:20:00,28.31,28.32,28.25,28.29,106300.0,19.3883,19.3952,19.3472,19.3746,106300.0
2011-10-25 15:30:00,28.29,28.36,28.23,28.24,128200.0,19.3746,19.4225,19.3335,19.3404,128200.0
2011-10-25 15:40:00,28.25,28.29,28.19,28.23,193400.0,19.3472,19.3746,19.3061,19.3335,193400.0
2011-10-25 15:50:00,28.23,28.23,28.11,28.16,547300.0,19.3335,19.3335,19.2513,19.2856,547300.0
2011-10-26 09:30:00,28.48,28.63,28.29,28.29,114500.0,19.5047,19.6075,19.3746,19.3746,114500.0
2011-10-26 09:40:00,28.28,28.36,28.27,28.35,79800.0,19.3678,19.4225,19.3609,19.4157,79800.0
2011-10-26 09:50:00,28.34,28.4,28.32,28.36,62600.0,19.4088,19.4499,19.3952,19.4225,62600.0
2011-10-26 10:00:00,28.36,28.38,28.28,28.3,76700.0,19.4225,19.4362,19.3678,19.3815,76700.0
2011-10-26 10:10:00,28.3,28.3,28.16,28.25,59200.0,19.3815,19.3815,19.2856,19.3472,59200.0
2011-10-26 10:20:00,28.25,28.29,28.2,28.26,63100.0,19.3472,19.3746,19.313,19.3541,63100.0
2011-10-26 10:30:00,28.26,28.31,28.15,28.3,111900.0,19.3541,19.3883,19.2787,19.3815,111900.0
2011-10-26 10:40:00,28.31,28.31,28.1,28.1,99700.0,19.3883,19.3883,19.2445,19.2445,99700.0
2011-10-26 10:50:00,28.1,28.17,28.05,28.16,59200.0,19.2445,19.2924,19.2102,19.2856,59200.0
2011-10-26 11:00:00,28.15,28.22,28.15,28.16,38000.0,19.2787,19.3267,19.2787,19.2856,38000.0
2011-10-26 11:10:00,28.17,28.28,28.16,28.25,37800.0,19.2924,19.3678,19.2856,19.3472,37800.0
2011-10-26 11:20:00,28.24,28.33,28.2,28.31,53300.0,19.3404,19.402,19.313,19.3883,53300.0
2011-10-26 11:30:00,28.3,28.34,28.29,28.31,33100.0,19.3815,19.4088,19.3746,19.3883,33100.0
2011-10-26 11:40:00,28.31,28.37,28.3,28.37,41300.0,19.3883,19.4294,19.3815,19.4294,41300.0
2011-10-26 11:50:00,28.37,28.46,28.37,28.45,57200.0,19.4294,19.491,19.4294,19.4842,57200.0
2011-10-26 12:00:00,28.45,28.5,28.42,28.47,103600.0,19.4842,19.5184,19.4636,19.4979,103600.0
2011-10-26 12:10:00,28.47,28.47,28.38,28.46,52200.0,19.4979,19.4979,19.4362,19.491,52200.0
2011-10-26 12:20:00,28.45,28.48,28.41,28.45,59500.0,19.4842,19.5047,19.4568,19.4842,59500.0
2011-10-26 12:30:00,28.44,28.44,28.35,28.36,45600.0,19.4773,19.4773,19.4157,19.4225,45600.0
2011-10-26 12:40:00,28.36,28.38,28.32,28.36,134400.0,19.4225,19.4362,19.3952,19.4225,134400.0
2011-10-26 12:50:00,28.36,28.38,28.35,28.36,48300.0,19.4225,19.4362,19.4157,19.4225,48300.0
2011-10-26 13:00:00,28.37,28.39,28.34,28.34,40800.0,19.4294,19.4431,19.4088,19.4088,40800.0
2011-10-26 13:10:00,28.34,28.37,28.32,28.37,34200.0,19.4088,19.4294,19.3952,19.4294,34200.0
2011-10-26 13:20:00,28.37,28.41,28.35,28.39,54900.0,19.4294,19.4568,19.4157,19.4431,54900.0
2011-10-26 13:30:00,28.39,28.61,28.39,28.59,127900.0,19.4431,19.5938,19.4431,19.5801,127900.0
2011-10-26 13:40:00,28.6,28.69,28.57,28.64,72700.0,19.5869,19.6485,19.5664,19.6143,72700.0
2011-10-26 13:50:00,28.64,28.7,28.55,28.63,122800.0,19.6143,19.6554,19.5527,19.6075,122800.0
2011-10-26 14:00:00,28.64,28.81,28.64,28.81,112100.0,19.6143,19.7307,19.6143,19.7307,112100.0
2011-10-26 14:10:00,28.81,28.83,28.7,28.7,72100.0,19.7307,19.7444,19.6554,19.6554,72100.0
2011-10-26 14:20:00,28.71,28.78,28.69,28.77,52400.0,19.6622,19.7102,19.6485,19.7033,52400.0
2011-10-26 14:30:00,28.76,28.84,28.75,28.83,102600.0,19.6965,19.7513,19.6896,19.7444,102600.0
2011-10-26 14:40:00,28.82,28.84,28.74,28.83,98400.0,19.7376,19.7513,19.6828,19.7444,98400.0
2011-10-26 14:50:00,28.83,28.83,28.71,28.77,122100.0,19.7444,19.7444,19.6622,19.7033,122100.0
2011-10-26 15:00:00,28.78,28.82,28.75,28.8,109100.0,19.7102,19.7376,19.6896,19.7239,109100.0
2011-10-26 15:10:00,28.8,28.86,28.77,28.8,95100.0,19.7239,19.765,19.7033,19.7239,95100.0
2011-10-26 15:20:00,28.8,28.86,28.77,28.86,137300.0,19.7239,19.765,19.7033,19.765,137300.0
2011-10-26 15:30:00,28.85,28.97,28.82,28.92,150700.0,19.7581,19.8403,19.7376,19.8061,150700.0
2011-10-26 15:40:00,28.93,29.02,28.89,28.91,265700.0,19.8129,19.8746,19.7855,19.7992,265700.0
2011-10-26 15:50:00,28.9,28.93,28.84,28.88,443500.0,19.7924,19.8129,19.7513,19.7787,443500.0
2011-10-27 09:30:00,29.46,29.69,29.38,29.62,318600.0,20.1759,20.3334,20.1211,20.2855,318600.0
2011-10-27 09:40:00,29.61,29.71,29.57,29.67,179000.0,20.2786,20.3471,20.2512,20.3197,179000.0
2011-10-27 09:50:00,29.66,29.7,29.63,29.68,145300.0,20.3129,20.3403,20.2923,20.3266,145300.0
2011-10-27 10:00:00,29.68,29.68,29.58,29.59,117400.0,20.3266,20.3266,20.2581,20.2649,117400.0
2011-10-27 10:10:00,29.59,29.6,29.48,29.48,147900.0,20.2649,20.2718,20.1896,20.1896,147900.0
2011-10-27 10:20:00,29.49,29.49,29.35,29.35,95700.0,20.1964,20.1964,20.1006,20.1006,95700.0
2011-10-27 10:30:00,29.36,29.38,29.33,29.36,125200.0,20.1074,20.1211,20.0869,20.1074,125200.0
2011-10-27 10:40:00,29.36,29.57,29.36,29.55,70600.0,20.1074,20.2512,20.1074,20.2375,70600.0
2011-10-27 10:50:00,29.55,29.65,29.55,29.6,90000.0,20.2375,20.306,20.2375,20.2718,90000.0
2011-10-27 11:00:00,29.6,29.6,29.54,29.57,75200.0,20.2718,20.2718,20.2307,20.2512,75200.0
2011-10-27 11:10:00,29.57,29.6,29.53,29.58,61900.0,20.2512,20.2718,20.2238,20.2581,61900.0
2011-10-27 11:20:00,29.58,29.6,29.56,29.6,71800.0,20.2581,20.2718,20.2444,20.2718,71800.0
2011-10-27 11:30:00,29.6,29.71,29.58,29.7,66500.0,20.2718,20.3471,20.2581,20.3403,66500.0
2011-10-27 11:40:00,29.7,29.77,29.68,29.77,60400.0,20.3403,20.3882,20.3266,20.3882,60400.0
2011-10-27 11:50:00,29.77,29.9,29.77,29.9,135000.0,20.3882,20.4772,20.3882,20.4772,135000.0
2011-10-27 12:00:00,29.89,30.0,29.89,29.91,113600.0,20.4704,20.5457,20.4704,20.4841,113600.0
2011-10-27 12:10:00,29.91,29.98,29.85,29.98,84400.0,20.4841,20.532,20.443,20.532,84400.0
2011-10-27 12:20:00,29.98,29.99,29.89,29.93,51600.0,20.532,20.5389,20.4704,20.4978,51600.0
2011-10-27 12:30:00,29.92,29.99,29.92,29.96,67600.0,20.4909,20.5389,20.4909,20.5183,67600.0
2011-10-27 12:40:00,29.95,29.99,29.92,29.92,65000.0,20.5115,20.5389,20.4909,20.4909,65000.0
2011-10-27 12:50:00,29.92,29.93,29.85,29.88,93300.0,20.4909,20.4978,20.443,20.4635,93300.0
2011-10-27 13:00:00,29.89,29.98,29.89,29.94,60600.0,20.4704,20.532,20.4704,20.5046,60600.0
2011-10-27 13:10:00,29.94,30.05,29.94,30.03,214300.0,20.5046,20.58,20.5046,20.5663,214300.0
2011-10-27 13:20:00,30.02,30.03,29.92,29.99,68900.0,20.5594,20.5663,20.4909,20.5389,68900.0
2011-10-27 13:30:00,29.98,29.99,29.87,29.89,54100.0,20.532,20.5389,20.4567,20.4704,54100.0
2011-10-27 13:40:00,29.9,29.9,29.85,29.9,50900.0,20.4772,20.4772,20.443,20.4772,50900.0
2011-10-27 13:50:00,29.91,30.02,29.91,29.96,56500.0,20.4841,20.5594,20.4841,20.5183,56500.0
2011-10-27 14:00:00,29.96,30.12,29.96,30.04,83900.0,20.5183,20.6279,20.5183,20.5731,83900.0
2011-10-27 14:10:00,30.03,30.08,30.02,30.07,77000.0,20.5663,20.6005,20.5594,20.5937,77000.0
2011-10-27 14:20:00,30.07,30.14,30.02,30.13,89000.0,20.5937,20.6416,20.5594,20.6347,89000.0
2011-10-27 14:30:00,30.13,30.17,30.1,30.16,145200.0,20.6347,20.6621,20.6142,20.6553,145200.0
2011-10-27 14:40:00,30.16,30.2,30.1,30.1,111200.0,20.6553,20.6827,20.6142,20.6142,111200.0
2011-10-27 14:50:00,30.1,30.16,30.1,30.1,117800.0,20.6142,20.6553,20.6142,20.6142,117800.0
2011-10-27 15:00:00,30.1,30.22,30.1,30.19,180000.0,20.6142,20.6964,20.6142,20.6758,180000.0
2011-10-27 15:10:00,30.2,30.3,30.19,30.29,165100.0,20.6827,20.7512,20.6758,20.7443,165100.0
2011-10-27 15:20:00,30.28,30.44,30.27,30.37,333400.0,20.7375,20.847,20.7306,20.7991,333400.0
2011-10-27 15:30:00,30.38,30.44,30.37,30.44,437700.0,20.806,20.847,20.7991,20.847,437700.0
2011-10-27 15:40:00,30.43,30.46,30.08,30.16,635900.0,20.8402,20.8607,20.6005,20.6553,635900.0
2011-10-27 15:50:00,30.17,30.2,29.98,30.2,959700.0,20.6621,20.6827,20.532,20.6827,959700.0
2011-10-28 09:30:00,30.01,30.18,29.75,29.86,205200.0,20.5526,20.669,20.3745,20.4498,205200.0
2011-10-28 09:40:00,29.86,30.0,29.84,29.88,89200.0,20.4498,20.5457,20.4361,20.4635,89200.0
2011-10-28 09:50:00,29.88,30.1,29.88,30.1,131600.0,20.4635,20.6142,20.4635,20.6142,131600.0
2011-10-28 10:00:00,30.1,30.19,30.08,30.1,111500.0,20.6142,20.6758,20.6005,20.6142,111500.0
2011-10-28 10:10:00,30.1,30.18,30.08,30.16,71500.0,20.6142,20.669,20.6005,20.6553,71500.0
2011-10-28 10:20:00,30.16,30.22,30.13,30.17,73300.0,20.6553,20.6964,20.6347,20.6621,73300.0
2011-10-28 10:30:00,30.17,30.23,30.14,30.21,61600.0,20.6621,20.7032,20.6416,20.6895,61600.0
2011-10-28 10:40:00,30.22,30.24,30.13,30.13,66600.0,20.6964,20.7101,20.6347,20.6347,66600.0
2011-10-28 10:50:00,30.14,30.16,30.05,30.15,65500.0,20.6416,20.6553,20.58,20.6484,65500.0
2011-10-28 11:00:00,30.15,30.19,30.09,30.16,121400.0,20.6484,20.6758,20.6073,20.6553,121400.0
2011-10-28 11:10:00,30.16,30.18,30.13,30.13,79300.0,20.6553,20.669,20.6347,20.6347,79300.0
2011-10-28 11:20:00,30.14,30.16,30.07,30.08,101500.0,20.6416,20.6553,20.5937,20.6005,101500.0
2011-10-28 11:30:00,30.09,30.15,30.08,30.08,100000.0,20.6073,20.6484,20.6005,20.6005,100000.0
2011-10-28 11:40:00,30.09,30.13,30.04,30.1,119800.0,20.6073,20.6347,20.5731,20.6142,119800.0
2011-10-28 11:50:00,30.11,30.13,30.08,30.11,61200.0,20.621,20.6347,20.6005,20.621,61200.0
2011-10-28 12:00:00,30.1,30.12,30.09,30.1,43300.0,20.6142,20.6279,20.6073,20.6142,43300.0
2011-10-28 12:10:00,30.11,30.16,30.1,30.15,59300.0,20.621,20.6553,20.6142,20.6484,59300.0
2011-10-28 12:20:00,30.15,30.19,30.1,30.1,126200.0,20.6484,20.6758,20.6142,20.6142,126200.0
2011-10-28 12:30:00,30.09,30.19,30.07,30.18,108400.0,20.6073,20.6758,20.5937,20.669,108400.0
2011-10-28 12:40:00,30.18,30.24,30.17,30.21,70800.0,20.669,20.7101,20.6621,20.6895,70800.0
2011-10-28 12:50:00,30.22,30.24,30.18,30.23,35600.0,20.6964,20.7101,20.669,20.7032,35600.0
2011-10-28 13:00:00,30.23,30.3,30.21,30.22,83300.0,20.7032,20.7512,20.6895,20.6964,83300.0
2011-10-28 13:10:00,30.21,30.27,30.21,30.25,41100.0,20.6895,20.7306,20.6895,20.7169,41100.0
2011-10-28 13:20:00,30.25,30.3,30.24,30.28,47400.0,20.7169,20.7512,20.7101,20.7375,47400.0
2011-10-28 13:30:00,30.28,30.32,30.27,30.32,48000.0,20.7375,20.7649,20.7306,20.7649,48000.0
2011-10-28 13:40:00,30.31,30.33,30.26,30.28,83700.0,20.758,20.7717,20.7238,20.7375,83700.0
2011-10-28 13:50:00,30.28,30.41,30.28,30.39,63600.0,20.7375,20.8265,20.7375,20.8128,63600.0
2011-10-28 14:00:00,30.4,30.4,30.24,30.33,107400.0,20.8197,20.8197,20.7101,20.7717,107400.0
2011-10-28 14:10:00,30.33,30.34,30.28,30.31,34700.0,20.7717,20.7786,20.7375,20.758,34700.0
2011-10-28 14:20:00,30.32,30.36,30.31,30.32,56800.0,20.7649,20.7923,20.758,20.7649,56800.0
2011-10-28 14:30:00,30.32,30.34,30.26,30.26,86800.0,20.7649,20.7786,20.7238,20.7238,86800.0
2011-10-28 14:40:00,30.27,30.32,30.25,30.29,142300.0,20.7306,20.7649,20.7169,20.7443,142300.0
2011-10-28 14:50:00,30.29,30.32,30.22,30.28,94300.0,20.7443,20.7649,20.6964,20.7375,94300.0
2011-10-28 15:00:00,30.28,30.37,30.28,30.35,112000.0,20.7375,20.7991,20.7375,20.7854,112000.0
2011-10-28 15:10:00,30.34,30.36,30.29,30.3,93400.0,20.7786,20.7923,20.7443,20.7512,93400.0
2011-10-28 15:20:00,30.31,30.35,30.31,30.33,98900.0,20.758,20.7854,20.758,20.7717,98900.0
2011-10-28 15:30:00,30.34,30.34,30.22,30.28,122500.0,20.7786,20.7786,20.6964,20.7375,122500.0
2011-10-28 15:40:00,30.28,30.34,30.27,30.33,168300.0,20.7375,20.7786,20.7306,20.7717,168300.0
2011-10-28 15:50:00,30.34,30.4,30.3,30.33,337800.0,20.7786,20.8197,20.7512,20.7717,337800.0
2011-10-31 09:30:00,29.7,29.84,29.53,29.55,177500.0,20.3403,20.4361,20.2238,20.2375,177500.0
2011-10-31 09:40:00,29.55,29.8,29.55,29.64,213100.0,20.2375,20.4087,20.2375,20.2992,213100.0
2011-10-31 09:50:00,29.64,29.69,29.6,29.66,96100.0,20.2992,20.3334,20.2718,20.3129,96100.0
2011-10-31 10:00:00,29.66,29.74,29.59,29.74,88200.0,20.3129,20.3676,20.2649,20.3676,88200.0
2011-10-31 10:10:00,29.73,29.77,29.7,29.72,80900.0,20.3608,20.3882,20.3403,20.354,80900.0
2011-10-31 10:20:00,29.73,29.76,29.69,29.75,76900.0,20.3608,20.3813,20.3334,20.3745,76900.0
2011-10-31 10:30:00,29.75,29.83,29.72,29.82,100100.0,20.3745,20.4293,20.354,20.4224,100100.0
2011-10-31 10:40:00,29.82,29.83,29.7,29.71,33700.0,20.4224,20.4293,20.3403,20.3471,33700.0
2011-10-31 10:50:00,29.72,29.8,29.71,29.77,138400.0,20.354,20.4087,20.3471,20.3882,138400.0
2011-10-31 11:00:00,29.77,29.87,29.74,29.87,74900.0,20.3882,20.4567,20.3676,20.4567,74900.0
2011-10-31 11:10:00,29.88,29.89,29.75,29.77,153800.0,20.4635,20.4704,20.3745,20.3882,153800.0
2011-10-31 11:20:00,29.78,29.8,29.73,29.74,74000.0,20.395,20.4087,20.3608,20.3676,74000.0
2011-10-31 11:30:00,29.73,29.78,29.73,29.74,33100.0,20.3608,20.395,20.3608,20.3676,33100.0
2011-10-31 11:40:00,29.74,29.76,29.66,29.68,64300.0,20.3676,20.3813,20.3129,20.3266,64300.0
2011-10-31 11:50:00,29.68,29.68,29.58,29.6,75900.0,20.3266,20.3266,20.2581,20.2718,75900.0
2011-10-31 12:00:00,29.6,29.61,29.55,29.57,92300.0,20.2718,20.2786,20.2375,20.2512,92300.0
2011-10-31 12:10:00,29.57,29.61,29.51,29.51,51600.0,20.2512,20.2786,20.2101,20.2101,51600.0
2011-10-31 12:20:00,29.52,29.52,29.44,29.45,73500.0,20.217,20.217,20.1622,20.169,73500.0
2011-10-31 12:30:00,29.45,29.48,29.39,29.39,129200.0,20.169,20.1896,20.1279,20.1279,129200.0
2011-10-31 12:40:00,29.39,29.43,29.36,29.39,73500.0,20.1279,20.1553,20.1074,20.1279,73500.0
2011-10-31 12:50:00,29.38,29.42,29.36,29.42,53300.0,20.1211,20.1485,20.1074,20.1485,53300.0
2011-10-31 13:00:00,29.41,29.41,29.32,29.41,89600.0,20.1416,20.1416,20.08,20.1416,89600.0
2011-10-31 13:10:00,29.41,29.41,29.36,29.37,61100.0,20.1416,20.1416,20.1074,20.1143,61100.0
2011-10-31 13:20:00,29.37,29.38,29.31,29.33,60000.0,20.1143,20.1211,20.0732,20.0869,60000.0
2011-10-31 13:30:00,29.33,29.35,29.24,29.32,167400.0,20.0869,20.1006,20.0252,20.08,167400.0
2011-10-31 13:40:00,29.32,29.38,29.29,29.37,155000.0,20.08,20.1211,20.0595,20.1143,155000.0
2011-10-31 13:50:00,29.36,29.42,29.33,29.37,197700.0,20.1074,20.1485,20.0869,20.1143,197700.0
2011-10-31 14:00:00,29.37,29.4,29.34,29.35,143900.0,20.1143,20.1348,20.0937,20.1006,143900.0
2011-10-31 14:10:00,29.35,29.35,29.22,29.26,93600.0,20.1006,20.1006,20.0115,20.0389,93600.0
2011-10-31 14:20:00,29.26,29.33,29.25,29.32,138300.0,20.0389,20.0869,20.0321,20.08,138300.0
2011-10-31 14:30:00,29.33,29.35,29.25,29.28,169700.0,20.0869,20.1006,20.0321,20.0526,169700.0
2011-10-31 14:40:00,29.28,29.33,29.27,29.32,57700.0,20.0526,20.0869,20.0458,20.08,57700.0
2011-10-31 14:50:00,29.31,29.41,29.31,29.36,72800.0,20.0732,20.1416,20.0732,20.1074,72800.0
2011-10-31 15:00:00,29.37,29.37,29.24,29.25,175500.0,20.1143,20.1143,20.0252,20.0321,175500.0
2011-10-31 15:10:00,29.25,29.26,29.1,29.1,144600.0,20.0321,20.0389,19.9293,19.9293,144600.0
2011-10-31 15:20:00,29.11,29.11,29.01,29.01,242600.0,19.9362,19.9362,19.8677,19.8677,242600.0
2011-10-31 15:30:00,29.01,29.18,28.99,29.16,242900.0,19.8677,19.9841,19.854,19.9704,242900.0
2011-10-31 15:40:00,29.17,29.18,28.99,29.08,464400.0,19.9773,19.9841,19.854,19.9156,464400.0
2011-10-31 15:50:00,29.08,29.17,28.95,28.95,633100.0,19.9156,19.9773,19.8266,19.8266,633100.0
2011-11-01 09:30:00,27.55,27.99,27.25,27.69,694400.0,18.8678,19.1691,18.6624,18.9637,694400.0
2011-11-01 09:40:00,27.68,27.79,27.54,27.54,236100.0,18.9568,19.0322,18.861,18.861,236100.0
2011-11-01 09:50:00,27.53,27.96,27.46,27.95,301400.0,18.8541,19.1486,18.8062,19.1418,301400.0
2011-11-01 10:00:00,27.96,28.07,27.68,28.0,337700.0,19.1486,19.2239,18.9568,19.176,337700.0
2011-11-01 10:10:00,28.02,28.32,27.96,28.24,264400.0,19.1897,19.3952,19.1486,19.3404,264400.0
2011-11-01 10:20:00,28.23,28.44,28.13,28.28,179300.0,19.3335,19.4773,19.265,19.3678,179300.0
2011-11-01 10:30:00,28.28,28.38,28.17,28.17,159000.0,19.3678,19.4362,19.2924,19.2924,159000.0
2011-11-01 10:40:00,28.17,28.21,28.0,28.04,105100.0,19.2924,19.3198,19.176,19.2034,105100.0
2011-11-01 10:50:00,28.03,28.09,27.89,27.95,167400.0,19.1965,19.2376,19.1007,19.1418,167400.0
2011-11-01 11:00:00,27.94,28.06,27.94,28.02,97500.0,19.1349,19.2171,19.1349,19.1897,97500.0
2011-11-01 11:10:00,28.02,28.18,28.02,28.18,92200.0,19.1897,19.2993,19.1897,19.2993,92200.0
2011-11-01 11:20:00,28.18,28.24,28.14,28.16,90700.0,19.2993,19.3404,19.2719,19.2856,90700.0
2011-11-01 11:30:00,28.16,28.18,27.96,27.99,139500.0,19.2856,19.2993,19.1486,19.1691,139500.0
2011-11-01 11:40:00,28.0,28.06,27.93,27.98,69300.0,19.176,19.2171,19.1281,19.1623,69300.0
2011-11-01 11:50:00,27.98,27.98,27.87,27.9,77600.0,19.1623,19.1623,19.087,19.1075,77600.0
2011-11-01 12:00:00,27.9,27.91,27.82,27.86,155100.0,19.1075,19.1144,19.0527,19.0801,155100.0
2011-11-01 12:10:00,27.86,27.9,27.75,27.75,75800.0,19.0801,19.1075,19.0048,19.0048,75800.0
2011-11-01 12:20:00,27.75,27.89,27.72,27.86,63700.0,19.0048,19.1007,18.9842,19.0801,63700.0
2011-11-01 12:30:00,27.86,27.9,27.8,27.89,109900.0,19.0801,19.1075,19.039,19.1007,109900.0
2011-11-01 12:40:00,27.89,27.9,27.82,27.83,134500.0,19.1007,19.1075,19.0527,19.0596,134500.0
2011-11-01 12:50:00,27.83,27.88,27.83,27.84,104400.0,19.0596,19.0938,19.0596,19.0664,104400.0
2011-11-01 13:00:00,27.84,27.95,27.79,27.9,112300.0,19.0664,19.1418,19.0322,19.1075,112300.0
2011-11-01 13:10:00,27.89,27.91,27.75,27.76,76000.0,19.1007,19.1144,19.0048,19.0116,76000.0
2011-11-01 13:20:00,27.76,27.86,27.62,27.85,262900.0,19.0116,19.0801,18.9158,19.0733,262900.0
2011-11-01 13:30:00,27.85,27.96,27.79,27.83,197300.0,19.0733,19.1486,19.0322,19.0596,197300.0
2011-11-01 13:40:00,27.84,28.02,27.83,27.98,115800.0,19.0664,19.1897,19.0596,19.1623,115800.0
2011-11-01 13:50:00,27.98,28.01,27.81,27.87,159900.0,19.1623,19.1828,19.0459,19.087,159900.0
2011-11-01 14:00:00,27.87,27.91,27.81,27.91,164800.0,19.087,19.1144,19.0459,19.1144,164800.0
2011-11-01 14:10:00,27.9,27.93,27.82,27.84,110300.0,19.1075,19.1281,19.0527,19.0664,110300.0
2011-11-01 14:20:00,27.84,28.04,27.83,28.03,226700.0,19.0664,19.2034,19.0596,19.1965,226700.0
2011-11-01 14:30:00,28.03,28.14,27.96,27.98,101500.0,19.1965,19.2719,19.1486,19.1623,101500.0
2011-11-01 14:40:00,27.98,28.0,27.93,27.94,109400.0,19.1623,19.176,19.1281,19.1349,109400.0
2011-11-01 14:50:00,27.94,27.98,27.84,27.88,110900.0,19.1349,19.1623,19.0664,19.0938,110900.0
2011-11-01 15:00:00,27.89,27.9,27.74,27.76,131400.0,19.1007,19.1075,18.9979,19.0116,131400.0
2011-11-01 15:10:00,27.77,27.89,27.74,27.85,126100.0,19.0185,19.1007,18.9979,19.0733,126100.0
2011-11-01 15:20:00,27.85,27.88,27.75,27.84,213500.0,19.0733,19.0938,19.0048,19.0664,213500.0
2011-11-01 15:30:00,27.85,28.02,27.85,28.0,308300.0,19.0733,19.1897,19.0733,19.176,308300.0
2011-11-01 15:40:00,28.0,28.01,27.67,27.77,517400.0,19.176,19.1828,18.95,19.0185,517400.0
2011-11-01 15:50:00,27.76,27.78,27.62,27.73,959700.0,19.0116,19.0253,18.9158,18.9911,959700.0
2011-11-02 09:30:00,28.3,28.56,28.26,28.26,190000.0,19.3815,19.5595,19.3541,19.3541,190000.0
2011-11-02 09:40:00,28.28,28.32,28.16,28.29,81800.0,19.3678,19.3952,19.2856,19.3746,81800.0
2011-11-02 09:50:00,28.28,28.31,28.11,28.16,127500.0,19.3678,19.3883,19.2513,19.2856,127500.0
2011-11-02 10:00:00,28.16,28.24,28.12,28.18,103000.0,19.2856,19.3404,19.2582,19.2993,103000.0
2011-11-02 10:10:00,28.19,28.25,28.18,28.24,70800.0,19.3061,19.3472,19.2993,19.3404,70800.0
2011-11-02 10:20:00,28.23,28.25,28.13,28.18,136700.0,19.3335,19.3472,19.265,19.2993,136700.0
2011-11-02 10:30:00,28.19,28.23,28.12,28.2,80400.0,19.3061,19.3335,19.2582,19.313,80400.0
2011-11-02 10:40:00,28.2,28.35,28.19,28.34,104400.0,19.313,19.4157,19.3061,19.4088,104400.0
2011-11-02 10:50:00,28.34,28.46,28.34,28.45,106300.0,19.4088,19.491,19.4088,19.4842,106300.0
2011-11-02 11:00:00,28.45,28.58,28.42,28.46,151000.0,19.4842,19.5732,19.4636,19.491,151000.0
2011-11-02 11:10:00,28.46,28.51,28.42,28.5,56700.0,19.491,19.5253,19.4636,19.5184,56700.0
2011-11-02 11:20:00,28.5,28.51,28.43,28.44,91500.0,19.5184,19.5253,19.4705,19.4773,91500.0
2011-11-02 11:30:00,28.44,28.52,28.42,28.43,80000.0,19.4773,19.5321,19.4636,19.4705,80000.0
2011-11-02 11:40:00,28.44,28.48,28.39,28.39,129000.0,19.4773,19.5047,19.4431,19.4431,129000.0
2011-11-02 11:50:00,28.39,28.48,28.36,28.36,107700.0,19.4431,19.5047,19.4225,19.4225,107700.0
2011-11-02 12:00:00,28.36,28.37,28.29,28.32,50900.0,19.4225,19.4294,19.3746,19.3952,50900.0
2011-11-02 12:10:00,28.32,28.41,28.3,28.32,42500.0,19.3952,19.4568,19.3815,19.3952,42500.0
2011-11-02 12:20:00,28.32,28.38,28.32,28.36,61500.0,19.3952,19.4362,19.3952,19.4225,61500.0
2011-11-02 12:30:00,28.36,28.41,28.31,28.37,101900.0,19.4225,19.4568,19.3883,19.4294,101900.0
2011-11-02 12:40:00,28.38,28.46,28.29,28.29,47700.0,19.4362,19.491,19.3746,19.3746,47700.0
2011-11-02 12:50:00,28.28,28.36,28.27,28.27,50600.0,19.3678,19.4225,19.3609,19.3609,50600.0
2011-11-02 13:00:00,28.28,28.3,28.15,28.17,136200.0,19.3678,19.3815,19.2787,19.2924,136200.0
2011-11-02 13:10:00,28.17,28.19,28.14,28.17,58100.0,19.2924,19.3061,19.2719,19.2924,58100.0
2011-11-02 13:20:00,28.16,28.16,28.07,28.13,73800.0,19.2856,19.2856,19.2239,19.265,73800.0
2011-11-02 13:30:00,28.12,28.23,28.11,28.21,32100.0,19.2582,19.3335,19.2513,19.3198,32100.0
2011-11-02 13:40:00,28.21,28.33,28.19,28.32,79100.0,19.3198,19.402,19.3061,19.3952,79100.0
2011-11-02 13:50:00,28.32,28.34,28.25,28.27,114200.0,19.3952,19.4088,19.3472,19.3609,114200.0
2011-11-02 14:00:00,28.28,28.36,28.2,28.32,233300.0,19.3678,19.4225,19.313,19.3952,233300.0
2011-11-02 14:10:00,28.32,28.41,28.28,28.35,131800.0,19.3952,19.4568,19.3678,19.4157,131800.0
2011-11-02 14:20:00,28.36,28.42,28.32,28.36,99100.0,19.4225,19.4636,19.3952,19.4225,99100.0
2011-11-02 14:30:00,28.37,28.49,28.35,28.44,86400.0,19.4294,19.5116,19.4157,19.4773,86400.0
2011-11-02 14:40:00,28.45,28.52,28.42,28.52,102300.0,19.4842,19.5321,19.4636,19.5321,102300.0
2011-11-02 14:50:00,28.52,28.57,28.51,28.54,112200.0,19.5321,19.5664,19.5253,19.5458,112200.0
2011-11-02 15:00:00,28.55,28.59,28.48,28.58,190800.0,19.5527,19.5801,19.5047,19.5732,190800.0
2011-11-02 15:10:00,28.58,28.61,28.52,28.61,114000.0,19.5732,19.5938,19.5321,19.5938,114000.0
2011-11-02 15:20:00,28.62,28.7,28.61,28.63,149200.0,19.6006,19.6554,19.5938,19.6075,149200.0
2011-11-02 15:30:00,28.63,28.65,28.47,28.55,232600.0,19.6075,19.6212,19.4979,19.5527,232600.0
2011-11-02 15:40:00,28.55,28.62,28.42,28.45,312100.0,19.5527,19.6006,19.4636,19.4842,312100.0
2011-11-02 15:50:00,28.45,28.59,28.45,28.56,458800.0,19.4842,19.5801,19.4842,19.5595,458800.0
2011-11-03 09:30:00,28.78,28.85,28.67,28.79,114200.0,19.7102,19.7581,19.6349,19.717,114200.0
2011-11-03 09:40:00,28.8,28.89,28.76,28.86,85500.0,19.7239,19.7855,19.6965,19.765,85500.0
2011-11-03 09:50:00,28.86,28.86,28.67,28.75,113800.0,19.765,19.765,19.6349,19.6896,113800.0
2011-11-03 10:00:00,28.76,28.77,28.51,28.62,248900.0,19.6965,19.7033,19.5253,19.6006,248900.0
2011-11-03 10:10:00,28.62,28.77,28.53,28.74,100100.0,19.6006,19.7033,19.539,19.6828,100100.0
2011-11-03 10:20:00,28.74,28.82,28.71,28.77,71700.0,19.6828,19.7376,19.6622,19.7033,71700.0
2011-11-03 10:30:00,28.78,28.88,28.78,28.87,118300.0,19.7102,19.7787,19.7102,19.7718,118300.0
2011-11-03 10:40:00,28.86,28.99,28.86,28.92,109800.0,19.765,19.854,19.765,19.8061,109800.0
2011-11-03 10:50:00,28.92,28.97,28.85,28.89,87700.0,19.8061,19.8403,19.7581,19.7855,87700.0
2011-11-03 11:00:00,28.89,28.96,28.86,28.92,72900.0,19.7855,19.8335,19.765,19.8061,72900.0
2011-11-03 11:10:00,28.91,28.99,28.91,28.98,59200.0,19.7992,19.854,19.7992,19.8472,59200.0
2011-11-03 11:20:00,28.98,29.01,28.95,28.99,68300.0,19.8472,19.8677,19.8266,19.854,68300.0
2011-11-03 11:30:00,29.0,29.01,28.95,28.96,123500.0,19.8609,19.8677,19.8266,19.8335,123500.0
2011-11-03 11:40:00,28.95,28.97,28.88,28.9,50500.0,19.8266,19.8403,19.7787,19.7924,50500.0
2011-11-03 11:50:00,28.9,28.95,28.85,28.85,70500.0,19.7924,19.8266,19.7581,19.7581,70500.0
2011-11-03 12:00:00,28.85,28.97,28.85,28.96,55200.0,19.7581,19.8403,19.7581,19.8335,55200.0
2011-11-03 12:10:00,28.97,29.0,28.91,28.92,100100.0,19.8403,19.8609,19.7992,19.8061,100100.0
2011-11-03 12:20:00,28.93,29.0,28.92,28.99,85200.0,19.8129,19.8609,19.8061,19.854,85200.0
2011-11-03 12:30:00,29.0,29.01,28.92,28.94,138700.0,19.8609,19.8677,19.8061,19.8198,138700.0
2011-11-03 12:40:00,28.93,29.09,28.91,29.08,69700.0,19.8129,19.9225,19.7992,19.9156,69700.0
2011-11-03 12:50:00,29.09,29.1,29.07,29.08,43100.0,19.9225,19.9293,19.9088,19.9156,43100.0
2011-11-03 13:00:00,29.09,29.13,29.05,29.13,87500.0,19.9225,19.9499,19.8951,19.9499,87500.0
2011-11-03 13:10:00,29.13,29.19,29.11,29.16,57000.0,19.9499,19.991,19.9362,19.9704,57000.0
2011-11-03 13:20:00,29.16,29.18,29.12,29.12,61700.0,19.9704,19.9841,19.943,19.943,61700.0
2011-11-03 13:30:00,29.13,29.17,29.09,29.16,62800.0,19.9499,19.9773,19.9225,19.9704,62800.0
2011-11-03 13:40:00,29.17,29.27,29.16,29.26,77900.0,19.9773,20.0458,19.9704,20.0389,77900.0
2011-11-03 13:50:00,29.27,29.31,29.21,29.23,123300.0,20.0458,20.0732,20.0047,20.0184,123300.0
2011-11-03 14:00:00,29.23,29.31,29.22,29.3,94700.0,20.0184,20.0732,20.0115,20.0663,94700.0
2011-11-03 14:10:00,29.3,29.32,29.26,29.29,100100.0,20.0663,20.08,20.0389,20.0595,100100.0
2011-11-03 14:20:00,29.28,29.3,29.21,29.25,97600.0,20.0526,20.0663,20.0047,20.0321,97600.0
2011-11-03 14:30:00,29.24,29.26,29.21,29.26,96200.0,20.0252,20.0389,20.0047,20.0389,96200.0
2011-11-03 14:40:00,29.26,29.27,29.17,29.18,109800.0,20.0389,20.0458,19.9773,19.9841,109800.0
2011-11-03 14:50:00,29.18,29.23,29.17,29.23,61700.0,19.9841,20.0184,19.9773,20.0184,61700.0
2011-11-03 15:00:00,29.23,29.31,29.23,29.3,104200.0,20.0184,20.0732,20.0184,20.0663,104200.0
2011-11-03 15:10:00,29.3,29.34,29.27,29.3,146600.0,20.0663,20.0937,20.0458,20.0663,146600.0
2011-11-03 15:20:00,29.31,29.41,29.3,29.4,106700.0,20.0732,20.1416,20.0663,20.1348,106700.0
2011-11-03 15:30:00,29.4,29.47,29.35,29.38,182600.0,20.1348,20.1827,20.1006,20.1211,182600.0
2011-11-03 15:40:00,29.39,29.39,29.28,29.38,283300.0,20.1279,20.1279,20.0526,20.1211,283300.0
2011-11-03 15:50:00,29.37,29.42,29.33,29.35,553200.0,20.1143,20.1485,20.0869,20.1006,553200.0
2011-11-04 09:30:00,29.08,29.18,28.88,28.89,137400.0,19.9156,19.9841,19.7787,19.7855,137400.0
2011-11-04 09:40:00,28.89,28.98,28.8,28.98,90500.0,19.7855,19.8472,19.7239,19.8472,90500.0
2011-11-04 09:50:00,28.97,29.01,28.91,28.93,87800.0,19.8403,19.8677,19.7992,19.8129,87800.0
2011-11-04 10:00:00,28.93,28.97,28.85,28.93,71200.0,19.8129,19.8403,19.7581,19.8129,71200.0
2011-11-04 10:10:00,28.93,28.96,28.83,28.85,74300.0,19.8129,19.8335,19.7444,19.7581,74300.0
2011-11-04 10:20:00,28.85,28.86,28.74,28.77,68800.0,19.7581,19.765,19.6828,19.7033,68800.0
2011-11-04 10:30:00,28.77,28.77,28.7,28.71,83600.0,19.7033,19.7033,19.6554,19.6622,83600.0
2011-11-04 10:40:00,28.72,28.79,28.7,28.75,73400.0,19.6691,19.717,19.6554,19.6896,73400.0
2011-11-04 10:50:00,28.75,28.78,28.7,28.75,46900.0,19.6896,19.7102,19.6554,19.6896,46900.0
2011-11-04 11:00:00,28.75,28.78,28.7,28.73,72200.0,19.6896,19.7102,19.6554,19.6759,72200.0
2011-11-04 11:10:00,28.74,28.78,28.7,28.7,105100.0,19.6828,19.7102,19.6554,19.6554,105100.0
2011-11-04 11:20:00,28.7,28.73,28.67,28.72,84700.0,19.6554,19.6759,19.6349,19.6691,84700.0
2011-11-04 11:30:00,28.72,28.81,28.69,28.77,68100.0,19.6691,19.7307,19.6485,19.7033,68100.0
2011-11-04 11:40:00,28.78,28.79,28.67,28.68,98600.0,19.7102,19.717,19.6349,19.6417,98600.0
2011-11-04 11:50:00,28.68,28.72,28.65,28.69,63000.0,19.6417,19.6691,19.6212,19.6485,63000.0
2011-11-04 12:00:00,28.69,28.75,28.67,28.67,68400.0,19.6485,19.6896,19.6349,19.6349,68400.0
2011-11-04 12:10:00,28.68,28.75,28.67,28.73,88300.0,19.6417,19.6896,19.6349,19.6759,88300.0
2011-11-04 12:20:00,28.74,28.78,28.72,28.75,28700.0,19.6828,19.7102,19.6691,19.6896,28700.0
2011-11-04 12:30:00,28.75,28.75,28.7,28.71,44100.0,19.6896,19.6896,19.6554,19.6622,44100.0
2011-11-04 12:40:00,28.7,28.73,28.65,28.67,31200.0,19.6554,19.6759,19.6212,19.6349,31200.0
2011-11-04 12:50:00,28.67,28.7,28.66,28.69,28700.0,19.6349,19.6554,19.628,19.6485,28700.0
2011-11-04 13:00:00,28.69,28.77,28.68,28.77,73700.0,19.6485,19.7033,19.6417,19.7033,73700.0
2011-11-04 13:10:00,28.77,28.89,28.76,28.88,59200.0,19.7033,19.7855,19.6965,19.7787,59200.0
2011-11-04 13:20:00,28.89,28.94,28.89,28.92,76300.0,19.7855,19.8198,19.7855,19.8061,76300.0
2011-11-04 13:30:00,28.91,28.93,28.82,28.83,64800.0,19.7992,19.8129,19.7376,19.7444,64800.0
2011-11-04 13:40:00,28.84,28.99,28.81,28.96,74900.0,19.7513,19.854,19.7307,19.8335,74900.0
2011-11-04 13:50:00,28.96,29.0,28.94,28.99,50600.0,19.8335,19.8609,19.8198,19.854,50600.0
2011-11-04 14:00:00,28.99,29.02,28.95,29.02,98600.0,19.854,19.8746,19.8266,19.8746,98600.0
2011-11-04 14:10:00,29.01,29.05,29.0,29.05,56600.0,19.8677,19.8951,19.8609,19.8951,56600.0
2011-11-04 14:20:00,29.04,29.08,29.0,29.07,61100.0,19.8882,19.9156,19.8609,19.9088,61100.0
2011-11-04 14:30:00,29.07,29.1,28.98,28.98,64400.0,19.9088,19.9293,19.8472,19.8472,64400.0
2011-11-04 14:40:00,28.99,29.09,28.99,29.05,49300.0,19.854,19.9225,19.854,19.8951,49300.0
2011-11-04 14:50:00,29.05,29.09,29.02,29.06,71300.0,19.8951,19.9225,19.8746,19.9019,71300.0
2011-11-04 15:00:00,29.05,29.05,28.97,28.97,84800.0,19.8951,19.8951,19.8403,19.8403,84800.0
2011-11-04 15:10:00,28.97,28.97,28.9,28.94,82600.0,19.8403,19.8403,19.7924,19.8198,82600.0
2011-11-04 15:20:00,28.94,28.99,28.93,28.97,142000.0,19.8198,19.854,19.8129,19.8403,142000.0
2011-11-04 15:30:00,28.97,29.02,28.94,28.96,121700.0,19.8403,19.8746,19.8198,19.8335,121700.0
2011-11-04 15:40:00,28.96,29.11,28.96,29.03,142900.0,19.8335,19.9362,19.8335,19.8814,142900.0
2011-11-04 15:50:00,29.04,29.06,28.94,29.06,355700.0,19.8882,19.9019,19.8198,19.9019,355700.0
2011-11-07 09:30:00,28.82,28.98,28.65,28.92,183300.0,19.7376,19.8472,19.6212,19.8061,183300.0
2011-11-07 09:40:00,28.92,29.04,28.92,28.99,108900.0,19.8061,19.8882,19.8061,19.854,108900.0
2011-11-07 09:50:00,28.99,29.11,28.98,29.09,61900.0,19.854,19.9362,19.8472,19.9225,61900.0
2011-11-07 10:00:00,29.08,29.1,28.97,29.0,93300.0,19.9156,19.9293,19.8403,19.8609,93300.0
2011-11-07 10:10:00,29.0,29.04,28.86,28.87,150300.0,19.8609,19.8882,19.765,19.7718,150300.0
2011-11-07 10:20:00,28.86,28.89,28.76,28.78,84400.0,19.765,19.7855,19.6965,19.7102,84400.0
2011-11-07 10:30:00,28.77,28.77,28.7,28.73,103100.0,19.7033,19.7033,19.6554,19.6759,103100.0
2011-11-07 10:40:00,28.73,28.82,28.73,28.82,53400.0,19.6759,19.7376,19.6759,19.7376,53400.0
2011-11-07 10:50:00,28.83,28.84,28.76,28.79,57700.0,19.7444,19.7513,19.6965,19.717,57700.0
2011-11-07 11:00:00,28.78,28.92,28.77,28.88,76600.0,19.7102,19.8061,19.7033,19.7787,76600.0
2011-11-07 11:10:00,28.88,28.96,28.87,28.94,52300.0,19.7787,19.8335,19.7718,19.8198,52300.0
2011-11-07 11:20:00,28.94,28.99,28.93,28.97,117800.0,19.8198,19.854,19.8129,19.8403,117800.0
2011-11-07 11:30:00,28.96,29.01,28.94,29.0,60900.0,19.8335,19.8677,19.8198,19.8609,60900.0
2011-11-07 11:40:00,29.0,29.03,28.96,28.98,52300.0,19.8609,19.8814,19.8335,19.8472,52300.0
2011-11-07 11:50:00,28.99,29.02,28.92,28.93,45800.0,19.854,19.8746,19.8061,19.8129,45800.0
2011-11-07 12:00:00,28.92,29.0,28.92,28.97,30000.0,19.8061,19.8609,19.8061,19.8403,30000.0
2011-11-07 12:10:00,28.96,28.97,28.83,28.83,80000.0,19.8335,19.8403,19.7444,19.7444,80000.0
2011-11-07 12:20:00,28.83,28.86,28.83,28.84,46700.0,19.7444,19.765,19.7444,19.7513,46700.0
2011-11-07 12:30:00,28.84,28.87,28.8,28.87,40100.0,19.7513,19.7718,19.7239,19.7718,40100.0
2011-11-07 12:40:00,28.87,28.91,28.86,28.89,30500.0,19.7718,19.7992,19.765,19.7855,30500.0
2011-11-07 12:50:00,28.9,28.93,28.89,28.91,45900.0,19.7924,19.8129,19.7855,19.7992,45900.0
2011-11-07 13:00:00,28.9,28.94,28.9,28.92,45700.0,19.7924,19.8198,19.7924,19.8061,45700.0
2011-11-07 13:10:00,28.92,29.0,28.9,28.97,46600.0,19.8061,19.8609,19.7924,19.8403,46600.0
2011-11-07 13:20:00,28.98,28.99,28.96,28.98,21200.0,19.8472,19.854,19.8335,19.8472,21200.0
2011-11-07 13:30:00,28.97,28.99,28.96,28.97,57300.0,19.8403,19.854,19.8335,19.8403,57300.0
2011-11-07 13:40:00,28.96,29.01,28.96,29.0,64000.0,19.8335,19.8677,19.8335,19.8609,64000.0
2011-11-07 13:50:00,29.0,29.16,29.0,29.15,116000.0,19.8609,19.9704,19.8609,19.9636,116000.0
2011-11-07 14:00:00,29.15,29.21,29.1,29.16,95600.0,19.9636,20.0047,19.9293,19.9704,95600.0
2011-11-07 14:10:00,29.16,29.24,29.16,29.16,69800.0,19.9704,20.0252,19.9704,19.9704,69800.0
2011-11-07 14:20:00,29.17,29.24,29.16,29.17,81100.0,19.9773,20.0252,19.9704,19.9773,81100.0
2011-11-07 14:30:00,29.16,29.22,29.14,29.2,94000.0,19.9704,20.0115,19.9567,19.9978,94000.0
2011-11-07 14:40:00,29.21,29.21,29.13,29.16,67700.0,20.0047,20.0047,19.9499,19.9704,67700.0
2011-11-07 14:50:00,29.17,29.22,29.14,29.22,92200.0,19.9773,20.0115,19.9567,20.0115,92200.0
2011-11-07 15:00:00,29.22,29.26,29.22,29.24,134300.0,20.0115,20.0389,20.0115,20.0252,134300.0
2011-11-07 15:10:00,29.25,29.3,29.17,29.17,193000.0,20.0321,20.0663,19.9773,19.9773,193000.0
2011-11-07 15:20:00,29.17,29.22,29.15,29.21,104300.0,19.9773,20.0115,19.9636,20.0047,104300.0
2011-11-07 15:30:00,29.21,29.3,29.21,29.29,109900.0,20.0047,20.0663,20.0047,20.0595,109900.0
2011-11-07 15:40:00,29.3,29.35,29.27,29.34,214700.0,20.0663,20.1006,20.0458,20.0937,214700.0
2011-11-07 15:50:00,29.34,29.41,29.31,29.38,388200.0,20.0937,20.1416,20.0732,20.1211,388200.0
2011-11-08 09:30:00,29.51,29.53,29.27,29.52,143800.0,20.2101,20.2238,20.0458,20.217,143800.0
2011-11-08 09:40:00,29.52,29.73,29.52,29.59,180100.0,20.217,20.3608,20.217,20.2649,180100.0
2011-11-08 09:50:00,29.6,29.75,29.59,29.74,61700.0,20.2718,20.3745,20.2649,20.3676,61700.0
2011-11-08 10:00:00,29.75,29.78,29.65,29.73,235500.0,20.3745,20.395,20.306,20.3608,235500.0
2011-11-08 10:10:00,29.71,29.74,29.61,29.69,168100.0,20.3471,20.3676,20.2786,20.3334,168100.0
2011-11-08 10:20:00,29.69,29.71,29.52,29.54,86400.0,20.3334,20.3471,20.217,20.2307,86400.0
2011-11-08 10:30:00,29.53,29.72,29.5,29.72,183600.0,20.2238,20.354,20.2033,20.354,183600.0
2011-11-08 10:40:00,29.72,29.82,29.7,29.81,99100.0,20.354,20.4224,20.3403,20.4156,99100.0
2011-11-08 10:50:00,29.81,29.82,29.66,29.77,128700.0,20.4156,20.4224,20.3129,20.3882,128700.0
2011-11-08 11:00:00,29.77,29.79,29.57,29.58,124900.0,20.3882,20.4019,20.2512,20.2581,124900.0
2011-11-08 11:10:00,29.58,29.58,29.37,29.42,196900.0,20.2581,20.2581,20.1143,20.1485,196900.0
2011-11-08 11:20:00,29.41,29.41,29.27,29.3,248500.0,20.1416,20.1416,20.0458,20.0663,248500.0
2011-11-08 11:30:00,29.3,29.36,29.28,29.31,111800.0,20.0663,20.1074,20.0526,20.0732,111800.0
2011-11-08 11:40:00,29.31,29.32,29.26,29.32,99500.0,20.0732,20.08,20.0389,20.08,99500.0
2011-11-08 11:50:00,29.32,29.32,29.21,29.23,52200.0,20.08,20.08,20.0047,20.0184,52200.0
2011-11-08 12:00:00,29.23,29.33,29.2,29.33,70500.0,20.0184,20.0869,19.9978,20.0869,70500.0
2011-11-08 12:10:00,29.32,29.36,29.32,29.36,36200.0,20.08,20.1074,20.08,20.1074,36200.0
2011-11-08 12:20:00,29.35,29.4,29.35,29.35,47300.0,20.1006,20.1348,20.1006,20.1006,47300.0
2011-11-08 12:30:00,29.36,29.38,29.33,29.38,58000.0,20.1074,20.1211,20.0869,20.1211,58000.0
2011-11-08 12:40:00,29.38,29.4,29.32,29.34,41600.0,20.1211,20.1348,20.08,20.0937,41600.0
2011-11-08 12:50:00,29.33,29.34,29.3,29.32,33200.0,20.0869,20.0937,20.0663,20.08,33200.0
2011-11-08 13:00:00,29.33,29.38,29.32,29.36,40900.0,20.0869,20.1211,20.08,20.1074,40900.0
2011-11-08 13:10:00,29.36,29.37,29.32,29.35,46000.0,20.1074,20.1143,20.08,20.1006,46000.0
2011-11-08 13:20:00,29.34,29.41,29.32,29.4,79100.0,20.0937,20.1416,20.08,20.1348,79100.0
2011-11-08 13:30:00,29.41,29.46,29.38,29.46,39600.0,20.1416,20.1759,20.1211,20.1759,39600.0
2011-11-08 13:40:00,29.46,29.59,29.42,29.56,104000.0,20.1759,20.2649,20.1485,20.2444,104000.0
2011-11-08 13:50:00,29.56,29.65,29.56,29.6,75500.0,20.2444,20.306,20.2444,20.2718,75500.0
2011-11-08 14:00:00,29.6,29.61,29.52,29.55,49700.0,20.2718,20.2786,20.217,20.2375,49700.0
2011-11-08 14:10:00,29.54,29.59,29.54,29.55,39400.0,20.2307,20.2649,20.2307,20.2375,39400.0
2011-11-08 14:20:00,29.55,29.71,29.55,29.71,66500.0,20.2375,20.3471,20.2375,20.3471,66500.0
2011-11-08 14:30:00,29.71,29.75,29.66,29.71,94100.0,20.3471,20.3745,20.3129,20.3471,94100.0
2011-11-08 14:40:00,29.71,29.74,29.67,29.7,62700.0,20.3471,20.3676,20.3197,20.3403,62700.0
2011-11-08 14:50:00,29.71,29.74,29.69,29.73,72800.0,20.3471,20.3676,20.3334,20.3608,72800.0
2011-11-08 15:00:00,29.72,29.72,29.65,29.7,69000.0,20.354,20.354,20.306,20.3403,69000.0
2011-11-08 15:10:00,29.7,29.79,29.7,29.76,105400.0,20.3403,20.4019,20.3403,20.3813,105400.0
2011-11-08 15:20:00,29.76,29.78,29.75,29.77,69000.0,20.3813,20.395,20.3745,20.3882,69000.0
2011-11-08 15:30:00,29.78,29.87,29.78,29.87,219200.0,20.395,20.4567,20.395,20.4567,219200.0
2011-11-08 15:40:00,29.87,29.89,29.83,29.89,257800.0,20.4567,20.4704,20.4293,20.4704,257800.0
2011-11-08 15:50:00,29.88,29.89,29.82,29.85,354900.0,20.4635,20.4704,20.4224,20.443,354900.0
2011-11-09 09:30:00,28.98,29.18,28.76,28.88,211000.0,19.8472,19.9841,19.6965,19.7787,211000.0
2011-11-09 09:40:00,28.87,28.9,28.79,28.85,87600.0,19.7718,19.7924,19.717,19.7581,87600.0
2011-11-09 09:50:00,28.85,28.85,28.75,28.81,99000.0,19.7581,19.7581,19.6896,19.7307,99000.0
2011-11-09 10:00:00,28.82,28.94,28.81,28.93,97200.0,19.7376,19.8198,19.7307,19.8129,97200.0
2011-11-09 10:10:00,28.94,29.04,28.93,28.96,92100.0,19.8198,19.8882,19.8129,19.8335,92100.0
2011-11-09 10:20:00,28.96,29.02,28.82,28.84,103500.0,19.8335,19.8746,19.7376,19.7513,103500.0
2011-11-09 10:30:00,28.84,28.87,28.72,28.72,126700.0,19.7513,19.7718,19.6691,19.6691,126700.0
2011-11-09 10:40:00,28.73,28.91,28.7,28.88,161700.0,19.6759,19.7992,19.6554,19.7787,161700.0
2011-11-09 10:50:00,28.88,28.98,28.87,28.94,100600.0,19.7787,19.8472,19.7718,19.8198,100600.0
2011-11-09 11:00:00,28.94,29.01,28.92,28.99,67900.0,19.8198,19.8677,19.8061,19.854,67900.0
2011-11-09 11:10:00,28.98,29.04,28.94,29.01,74100.0,19.8472,19.8882,19.8198,19.8677,74100.0
2011-11-09 11:20:00,29.02,29.05,28.97,28.97,77900.0,19.8746,19.8951,19.8403,19.8403,77900.0
2011-11-09 11:30:00,28.98,29.03,28.95,29.03,60800.0,19.8472,19.8814,19.8266,19.8814,60800.0
2011-11-09 11:40:00,29.03,29.08,28.99,29.08,77700.0,19.8814,19.9156,19.854,19.9156,77700.0
2011-11-09 11:50:00,29.08,29.09,29.02,29.02,55300.0,19.9156,19.9225,19.8746,19.8746,55300.0
2011-11-09 12:00:00,29.02,29.03,28.93,28.95,55700.0,19.8746,19.8814,19.8129,19.8266,55700.0
2011-11-09 12:10:00,28.95,28.97,28.94,28.95,23600.0,19.8266,19.8403,19.8198,19.8266,23600.0
2011-11-09 12:20:00,28.95,28.97,28.87,28.89,81600.0,19.8266,19.8403,19.7718,19.7855,81600.0
2011-11-09 12:30:00,28.89,28.92,28.87,28.91,45600.0,19.7855,19.8061,19.7718,19.7992,45600.0
2011-11-09 12:40:00,28.91,28.95,28.89,28.91,39300.0,19.7992,19.8266,19.7855,19.7992,39300.0
2011-11-09 12:50:00,28.91,28.94,28.9,28.93,46300.0,19.7992,19.8198,19.7924,19.8129,46300.0
2011-11-09 13:00:00,28.93,28.98,28.9,28.95,64800.0,19.8129,19.8472,19.7924,19.8266,64800.0
2011-11-09 13:10:00,28.95,28.95,28.87,28.87,67200.0,19.8266,19.8266,19.7718,19.7718,67200.0
2011-11-09 13:20:00,28.87,28.89,28.82,28.84,46000.0,19.7718,19.7855,19.7376,19.7513,46000.0
2011-11-09 13:30:00,28.84,28.85,28.77,28.8,75800.0,19.7513,19.7581,19.7033,19.7239,75800.0
2011-11-09 13:40:00,28.8,28.8,28.73,28.74,66500.0,19.7239,19.7239,19.6759,19.6828,66500.0
2011-11-09 13:50:00,28.74,28.75,28.61,28.65,116700.0,19.6828,19.6896,19.5938,19.6212,116700.0
2011-11-09 14:00:00,28.65,28.66,28.47,28.55,137800.0,19.6212,19.628,19.4979,19.5527,137800.0
2011-11-09 14:10:00,28.54,28.57,28.5,28.52,85100.0,19.5458,19.5664,19.5184,19.5321,85100.0
2011-11-09 14:20:00,28.53,28.57,28.37,28.46,139500.0,19.539,19.5664,19.4294,19.491,139500.0
2011-11-09 14:30:00,28.47,28.56,28.44,28.51,114600.0,19.4979,19.5595,19.4773,19.5253,114600.0
2011-11-09 14:40:00,28.52,28.54,28.44,28.51,95200.0,19.5321,19.5458,19.4773,19.5253,95200.0
2011-11-09 14:50:00,28.5,28.54,28.46,28.47,79600.0,19.5184,19.5458,19.491,19.4979,79600.0
2011-11-09 15:00:00,28.46,28.58,28.45,28.53,160900.0,19.491,19.5732,19.4842,19.539,160900.0
2011-11-09 15:10:00,28.54,28.58,28.48,28.54,160800.0,19.5458,19.5732,19.5047,19.5458,160800.0
2011-11-09 15:20:00,28.54,28.63,28.53,28.57,135200.0,19.5458,19.6075,19.539,19.5664,135200.0
2011-11-09 15:30:00,28.56,28.56,28.46,28.46,199500.0,19.5595,19.5595,19.491,19.491,199500.0
2011-11-09 15:40:00,28.46,28.52,28.4,28.47,275800.0,19.491,19.5321,19.4499,19.4979,275800.0
2011-11-09 15:50:00,28.47,28.61,28.45,28.5,825300.0,19.4979,19.5938,19.4842,19.5184,825300.0
2011-11-10 09:30:00,29.0,29.2,28.95,29.03,204400.0,19.8609,19.9978,19.8266,19.8814,204400.0
2011-11-10 09:40:00,29.03,29.08,28.89,28.9,85400.0,19.8814,19.9156,19.7855,19.7924,85400.0
2011-11-10 09:50:00,28.89,28.92,28.81,28.85,53400.0,19.7855,19.8061,19.7307,19.7581,53400.0
2011-11-10 10:00:00,28.85,28.9,28.81,28.81,61800.0,19.7581,19.7924,19.7307,19.7307,61800.0
2011-11-10 10:10:00,28.81,28.86,28.74,28.82,60800.0,19.7307,19.765,19.6828,19.7376,60800.0
2011-11-10 10:20:00,28.82,28.89,28.75,28.77,115200.0,19.7376,19.7855,19.6896,19.7033,115200.0
2011-11-10 10:30:00,28.74,28.75,28.64,28.74,53900.0,19.6828,19.6896,19.6143,19.6828,53900.0
2011-11-10 10:40:00,28.74,28.74,28.55,28.56,47500.0,19.6828,19.6828,19.5527,19.5595,47500.0
2011-11-10 10:50:00,28.56,28.72,28.56,28.71,62500.0,19.5595,19.6691,19.5595,19.6622,62500.0
2011-11-10 11:00:00,28.72,28.78,28.68,28.78,70100.0,19.6691,19.7102,19.6417,19.7102,70100.0
2011-11-10 11:10:00,28.79,28.81,28.75,28.78,77200.0,19.717,19.7307,19.6896,19.7102,77200.0
2011-11-10 11:20:00,28.77,28.8,28.69,28.69,68000.0,19.7033,19.7239,19.6485,19.6485,68000.0
2011-11-10 11:30:00,28.7,28.76,28.65,28.69,81200.0,19.6554,19.6965,19.6212,19.6485,81200.0
2011-11-10 11:40:00,28.69,28.94,28.69,28.89,84900.0,19.6485,19.8198,19.6485,19.7855,84900.0
2011-11-10 11:50:00,28.88,28.9,28.81,28.82,61600.0,19.7787,19.7924,19.7307,19.7376,61600.0
2011-11-10 12:00:00,28.82,28.89,28.8,28.88,55400.0,19.7376,19.7855,19.7239,19.7787,55400.0
2011-11-10 12:10:00,28.89,28.94,28.86,28.89,68200.0,19.7855,19.8198,19.765,19.7855,68200.0
2011-11-10 12:20:00,28.89,28.9,28.82,28.82,24400.0,19.7855,19.7924,19.7376,19.7376,24400.0
2011-11-10 12:30:00,28.82,28.83,28.74,28.76,42300.0,19.7376,19.7444,19.6828,19.6965,42300.0
2011-11-10 12:40:00,28.76,28.78,28.74,28.77,44400.0,19.6965,19.7102,19.6828,19.7033,44400.0
2011-11-10 12:50:00,28.77,28.86,28.77,28.84,41100.0,19.7033,19.765,19.7033,19.7513,41100.0
2011-11-10 13:00:00,28.84,28.89,28.84,28.87,55700.0,19.7513,19.7855,19.7513,19.7718,55700.0
2011-11-10 13:10:00,28.87,29.02,28.87,29.02,83400.0,19.7718,19.8746,19.7718,19.8746,83400.0
2011-11-10 13:20:00,29.01,29.03,28.95,28.96,45400.0,19.8677,19.8814,19.8266,19.8335,45400.0
2011-11-10 13:30:00,28.97,29.01,28.94,28.95,49100.0,19.8403,19.8677,19.8198,19.8266,49100.0
2011-11-10 13:40:00,28.95,29.0,28.89,28.91,59400.0,19.8266,19.8609,19.7855,19.7992,59400.0
2011-11-10 13:50:00,28.91,28.96,28.9,28.95,33700.0,19.7992,19.8335,19.7924,19.8266,33700.0
2011-11-10 14:00:00,28.95,28.97,28.82,28.84,59900.0,19.8266,19.8403,19.7376,19.7513,59900.0
2011-11-10 14:10:00,28.85,28.94,28.83,28.93,40300.0,19.7581,19.8198,19.7444,19.8129,40300.0
2011-11-10 14:20:00,28.92,28.96,28.86,28.88,102400.0,19.8061,19.8335,19.765,19.7787,102400.0
2011-11-10 14:30:00,28.88,28.91,28.84,28.87,63900.0,19.7787,19.7992,19.7513,19.7718,63900.0
2011-11-10 14:40:00,28.87,28.9,28.85,28.89,83000.0,19.7718,19.7924,19.7581,19.7855,83000.0
2011-11-10 14:50:00,28.89,28.9,28.75,28.75,81000.0,19.7855,19.7924,19.6896,19.6896,81000.0
2011-11-10 15:00:00,28.76,28.84,28.75,28.84,82900.0,19.6965,19.7513,19.6896,19.7513,82900.0
2011-11-10 15:10:00,28.84,28.89,28.82,28.82,88100.0,19.7513,19.7855,19.7376,19.7376,88100.0
2011-11-10 15:20:00,28.83,28.95,28.8,28.91,142000.0,19.7444,19.8266,19.7239,19.7992,142000.0
2011-11-10 15:30:00,28.9,28.91,28.84,28.9,206200.0,19.7924,19.7992,19.7513,19.7924,206200.0
2011-11-10 15:40:00,28.91,28.91,28.85,28.86,180500.0,19.7992,19.7992,19.7581,19.765,180500.0
2011-11-10 15:50:00,28.85,28.97,28.85,28.9,428200.0,19.7581,19.8403,19.7581,19.7924,428200.0
2011-11-11 09:30:00,29.3,29.6,29.3,29.55,140500.0,20.0663,20.2718,20.0663,20.2375,140500.0
2011-11-11 09:40:00,29.54,29.59,29.53,29.56,82700.0,20.2307,20.2649,20.2238,20.2444,82700.0
2011-11-11 09:50:00,29.56,29.57,29.48,29.51,126100.0,20.2444,20.2512,20.1896,20.2101,126100.0
2011-11-11 10:00:00,29.51,29.53,29.47,29.49,175400.0,20.2101,20.2238,20.1827,20.1964,175400.0
2011-11-11 10:10:00,29.5,29.52,29.47,29.48,90800.0,20.2033,20.217,20.1827,20.1896,90800.0
2011-11-11 10:20:00,29.48,29.48,29.45,29.46,36800.0,20.1896,20.1896,20.169,20.1759,36800.0
2011-11-11 10:30:00,29.48,29.54,29.48,29.5,110400.0,20.1896,20.2307,20.1896,20.2033,110400.0
2011-11-11 10:40:00,29.51,29.52,29.48,29.5,59300.0,20.2101,20.217,20.1896,20.2033,59300.0
2011-11-11 10:50:00,29.51,29.53,29.5,29.51,51500.0,20.2101,20.2238,20.2033,20.2101,51500.0
2011-11-11 11:00:00,29.51,29.58,29.51,29.58,99800.0,20.2101,20.2581,20.2101,20.2581,99800.0
2011-11-11 11:10:00,29.57,29.62,29.57,29.62,53200.0,20.2512,20.2855,20.2512,20.2855,53200.0
2011-11-11 11:20:00,29.61,29.63,29.56,29.56,21500.0,20.2786,20.2923,20.2444,20.2444,21500.0
2011-11-11 11:30:00,29.57,29.57,29.52,29.54,31400.0,20.2512,20.2512,20.217,20.2307,31400.0
2011-11-11 11:40:00,29.53,29.57,29.52,29.53,36000.0,20.2238,20.2512,20.217,20.2238,36000.0
2011-11-11 11:50:00,29.53,29.55,29.52,29.55,25400.0,20.2238,20.2375,20.217,20.2375,25400.0
2011-11-11 12:00:00,29.55,29.57,29.54,29.56,30700.0,20.2375,20.2512,20.2307,20.2444,30700.0
2011-11-11 12:10:00,29.56,29.58,29.54,29.55,59400.0,20.2444,20.2581,20.2307,20.2375,59400.0
2011-11-11 12:20:00,29.56,29.58,29.53,29.57,47700.0,20.2444,20.2581,20.2238,20.2512,47700.0
2011-11-11 12:30:00,29.58,29.58,29.55,29.56,32000.0,20.2581,20.2581,20.2375,20.2444,32000.0
2011-11-11 12:40:00,29.56,29.6,29.56,29.59,26900.0,20.2444,20.2718,20.2444,20.2649,26900.0
2011-11-11 12:50:00,29.58,29.6,29.58,29.6,27600.0,20.2581,20.2718,20.2581,20.2718,27600.0
2011-11-11 13:00:00,29.6,29.67,29.6,29.67,50600.0,20.2718,20.3197,20.2718,20.3197,50600.0
2011-11-11 13:10:00,29.66,29.68,29.66,29.66,28400.0,20.3129,20.3266,20.3129,20.3129,28400.0
2011-11-11 13:20:00,29.67,29.69,29.66,29.66,39600.0,20.3197,20.3334,20.3129,20.3129,39600.0
2011-11-11 13:30:00,29.67,29.69,29.66,29.67,51300.0,20.3197,20.3334,20.3129,20.3197,51300.0
2011-11-11 13:40:00,29.67,29.73,29.66,29.72,46600.0,20.3197,20.3608,20.3129,20.354,46600.0
2011-11-11 13:50:00,29.73,29.73,29.7,29.71,45000.0,20.3608,20.3608,20.3403,20.3471,45000.0
2011-11-11 14:00:00,29.7,29.7,29.64,29.69,57800.0,20.3403,20.3403,20.2992,20.3334,57800.0
2011-11-11 14:10:00,29.7,29.74,29.69,29.72,62600.0,20.3403,20.3676,20.3334,20.354,62600.0
2011-11-11 14:20:00,29.72,29.73,29.69,29.7,76100.0,20.354,20.3608,20.3334,20.3403,76100.0
2011-11-11 14:30:00,29.69,29.71,29.67,29.67,128100.0,20.3334,20.3471,20.3197,20.3197,128100.0
2011-11-11 14:40:00,29.68,29.71,29.67,29.68,89500.0,20.3266,20.3471,20.3197,20.3266,89500.0
2011-11-11 14:50:00,29.68,29.71,29.66,29.68,62200.0,20.3266,20.3471,20.3129,20.3266,62200.0
2011-11-11 15:00:00,29.68,29.7,29.63,29.65,103100.0,20.3266,20.3403,20.2923,20.306,103100.0
2011-11-11 15:10:00,29.64,29.69,29.61,29.69,87200.0,20.2992,20.3334,20.2786,20.3334,87200.0
2011-11-11 15:20:00,29.68,29.73,29.67,29.73,127900.0,20.3266,20.3608,20.3197,20.3608,127900.0
2011-11-11 15:30:00,29.72,29.73,29.65,29.67,138100.0,20.354,20.3608,20.306,20.3197,138100.0
2011-11-11 15:40:00,29.67,29.7,29.65,29.69,178100.0,20.3197,20.3403,20.306,20.3334,178100.0
2011-11-11 15:50:00,29.69,29.73,29.67,29.69,394900.0,20.3334,20.3608,20.3197,20.3334,394900.0
2011-11-14 09:30:00,29.49,29.64,29.4,29.64,201500.0,20.1964,20.2992,20.1348,20.2992,201500.0
2011-11-14 09:40:00,29.64,29.68,29.54,29.55,134300.0,20.2992,20.3266,20.2307,20.2375,134300.0
2011-11-14 09:50:00,29.55,29.63,29.46,29.59,134700.0,20.2375,20.2923,20.1759,20.2649,134700.0
2011-11-14 10:00:00,29.58,29.67,29.53,29.66,86800.0,20.2581,20.3197,20.2238,20.3129,86800.0
2011-11-14 10:10:00,29.66,29.71,29.6,29.62,58000.0,20.3129,20.3471,20.2718,20.2855,58000.0
2011-11-14 10:20:00,29.62,29.69,29.6,29.67,68000.0,20.2855,20.3334,20.2718,20.3197,68000.0
2011-11-14 10:30:00,29.68,29.69,29.6,29.62,90100.0,20.3266,20.3334,20.2718,20.2855,90100.0
2011-11-14 10:40:00,29.62,29.64,29.58,29.64,63700.0,20.2855,20.2992,20.2581,20.2992,63700.0
2011-11-14 10:50:00,29.63,29.73,29.6,29.71,67600.0,20.2923,20.3608,20.2718,20.3471,67600.0
2011-11-14 11:00:00,29.72,29.83,29.71,29.79,80200.0,20.354,20.4293,20.3471,20.4019,80200.0
2011-11-14 11:10:00,29.79,29.8,29.71,29.75,76600.0,20.4019,20.4087,20.3471,20.3745,76600.0
2011-11-14 11:20:00,29.75,29.83,29.74,29.79,49200.0,20.3745,20.4293,20.3676,20.4019,49200.0
2011-11-14 11:30:00,29.78,29.84,29.77,29.8,52300.0,20.395,20.4361,20.3882,20.4087,52300.0
2011-11-14 11:40:00,29.8,29.81,29.7,29.7,38900.0,20.4087,20.4156,20.3403,20.3403,38900.0
2011-11-14 11:50:00,29.7,29.73,29.64,29.68,52000.0,20.3403,20.3608,20.2992,20.3266,52000.0
2011-11-14 12:00:00,29.68,29.68,29.62,29.68,50900.0,20.3266,20.3266,20.2855,20.3266,50900.0
2011-11-14 12:10:00,29.67,29.67,29.61,29.62,56900.0,20.3197,20.3197,20.2786,20.2855,56900.0
2011-11-14 12:20:00,29.62,29.64,29.56,29.56,57200.0,20.2855,20.2992,20.2444,20.2444,57200.0
2011-11-14 12:30:00,29.56,29.57,29.51,29.56,31000.0,20.2444,20.2512,20.2101,20.2444,31000.0
2011-11-14 12:40:00,29.55,29.57,29.51,29.51,18800.0,20.2375,20.2512,20.2101,20.2101,18800.0
2011-11-14 12:50:00,29.51,29.52,29.43,29.47,98500.0,20.2101,20.217,20.1553,20.1827,98500.0
2011-11-14 13:00:00,29.47,29.48,29.44,29.45,46000.0,20.1827,20.1896,20.1622,20.169,46000.0
2011-11-14 13:10:00,29.45,29.53,29.44,29.53,55600.0,20.169,20.2238,20.1622,20.2238,55600.0
2011-11-14 13:20:00,29.52,29.58,29.52,29.57,29400.0,20.217,20.2581,20.217,20.2512,29400.0
2011-11-14 13:30:00,29.56,29.62,29.56,29.62,43400.0,20.2444,20.2855,20.2444,20.2855,43400.0
2011-11-14 13:40:00,29.62,29.66,29.61,29.65,82800.0,20.2855,20.3129,20.2786,20.306,82800.0
2011-11-14 13:50:00,29.65,29.7,29.64,29.65,85000.0,20.306,20.3403,20.2992,20.306,85000.0
2011-11-14 14:00:00,29.65,29.75,29.64,29.75,90100.0,20.306,20.3745,20.2992,20.3745,90100.0
2011-11-14 14:10:00,29.75,29.79,29.72,29.72,68400.0,20.3745,20.4019,20.354,20.354,68400.0
2011-11-14 14:20:00,29.74,29.79,29.74,29.75,63000.0,20.3676,20.4019,20.3676,20.3745,63000.0
2011-11-14 14:30:00,29.75,29.81,29.74,29.81,73900.0,20.3745,20.4156,20.3676,20.4156,73900.0
2011-11-14 14:40:00,29.81,29.81,29.77,29.77,87500.0,20.4156,20.4156,20.3882,20.3882,87500.0
2011-11-14 14:50:00,29.77,29.78,29.68,29.7,92200.0,20.3882,20.395,20.3266,20.3403,92200.0
2011-11-14 15:00:00,29.7,29.76,29.7,29.74,80400.0,20.3403,20.3813,20.3403,20.3676,80400.0
2011-11-14 15:10:00,29.74,29.77,29.74,29.74,60800.0,20.3676,20.3882,20.3676,20.3676,60800.0
2011-11-14 15:20:00,29.74,29.84,29.74,29.82,113500.0,20.3676,20.4361,20.3676,20.4224,113500.0
2011-11-14 15:30:00,29.81,29.87,29.78,29.79,158400.0,20.4156,20.4567,20.395,20.4019,158400.0
2011-11-14 15:40:00,29.8,29.86,29.8,29.8,211500.0,20.4087,20.4498,20.4087,20.4087,211500.0
2011-11-14 15:50:00,29.81,29.82,29.74,29.8,482500.0,20.4156,20.4224,20.3676,20.4087,482500.0
2011-11-15 09:30:00,29.46,29.6,29.42,29.56,114000.0,20.295,20.3915,20.2675,20.3639,114000.0
2011-11-15 09:40:00,29.56,29.63,29.49,29.58,65300.0,20.3639,20.4121,20.3157,20.3777,65300.0
2011-11-15 09:50:00,29.58,29.59,29.49,29.49,78200.0,20.3777,20.3846,20.3157,20.3157,78200.0
2011-11-15 10:00:00,29.49,29.5,29.39,29.42,75000.0,20.3157,20.3226,20.2468,20.2675,75000.0
2011-11-15 10:10:00,29.42,29.48,29.33,29.33,125300.0,20.2675,20.3088,20.2055,20.2055,125300.0
2011-11-15 10:20:00,29.33,29.37,29.3,29.36,66900.0,20.2055,20.233,20.1848,20.2261,66900.0
2011-11-15 10:30:00,29.35,29.45,29.35,29.41,162600.0,20.2192,20.2881,20.2192,20.2606,162600.0
2011-11-15 10:40:00,29.4,29.49,29.34,29.49,89900.0,20.2537,20.3157,20.2123,20.3157,89900.0
2011-11-15 10:50:00,29.49,29.53,29.41,29.42,99100.0,20.3157,20.3432,20.2606,20.2675,99100.0
2011-11-15 11:00:00,29.42,29.45,29.38,29.38,69300.0,20.2675,20.2881,20.2399,20.2399,69300.0
2011-11-15 11:10:00,29.38,29.41,29.31,29.32,71300.0,20.2399,20.2606,20.1917,20.1986,71300.0
2011-11-15 11:20:00,29.32,29.32,29.26,29.26,48000.0,20.1986,20.1986,20.1572,20.1572,48000.0
2011-11-15 11:30:00,29.26,29.27,29.16,29.17,77100.0,20.1572,20.1641,20.0883,20.0952,77100.0
2011-11-15 11:40:00,29.17,29.26,29.17,29.25,52200.0,20.0952,20.1572,20.0952,20.1503,52200.0
2011-11-15 11:50:00,29.24,29.3,29.21,29.28,65500.0,20.1435,20.1848,20.1228,20.171,65500.0
2011-11-15 12:00:00,29.28,29.39,29.27,29.35,61000.0,20.171,20.2468,20.1641,20.2192,61000.0
2011-11-15 12:10:00,29.36,29.38,29.35,29.36,22100.0,20.2261,20.2399,20.2192,20.2261,22100.0
2011-11-15 12:20:00,29.36,29.43,29.35,29.41,43300.0,20.2261,20.2743,20.2192,20.2606,43300.0
2011-11-15 12:30:00,29.42,29.5,29.4,29.46,58900.0,20.2675,20.3226,20.2537,20.295,58900.0
2011-11-15 12:40:00,29.46,29.52,29.45,29.46,74900.0,20.295,20.3363,20.2881,20.295,74900.0
2011-11-15 12:50:00,29.46,29.57,29.46,29.56,50000.0,20.295,20.3708,20.295,20.3639,50000.0
2011-11-15 13:00:00,29.55,29.64,29.55,29.64,72000.0,20.357,20.419,20.357,20.419,72000.0
2011-11-15 13:10:00,29.63,29.65,29.57,29.59,80400.0,20.4121,20.4259,20.3708,20.3846,80400.0
2011-11-15 13:20:00,29.59,29.62,29.58,29.6,40700.0,20.3846,20.4052,20.3777,20.3915,40700.0
2011-11-15 13:30:00,29.6,29.68,29.6,29.67,52300.0,20.3915,20.4466,20.3915,20.4397,52300.0
2011-11-15 13:40:00,29.66,29.7,29.64,29.65,54500.0,20.4328,20.4603,20.419,20.4259,54500.0
2011-11-15 13:50:00,29.65,29.69,29.63,29.64,39100.0,20.4259,20.4535,20.4121,20.419,39100.0
2011-11-15 14:00:00,29.64,29.66,29.63,29.65,52500.0,20.419,20.4328,20.4121,20.4259,52500.0
2011-11-15 14:10:00,29.65,29.7,29.63,29.64,76200.0,20.4259,20.4603,20.4121,20.419,76200.0
2011-11-15 14:20:00,29.64,29.65,29.6,29.63,54700.0,20.419,20.4259,20.3915,20.4121,54700.0
2011-11-15 14:30:00,29.64,29.66,29.61,29.63,56700.0,20.419,20.4328,20.3983,20.4121,56700.0
2011-11-15 14:40:00,29.63,29.7,29.62,29.69,123200.0,20.4121,20.4603,20.4052,20.4535,123200.0
2011-11-15 14:50:00,29.69,29.76,29.69,29.71,91900.0,20.4535,20.5017,20.4535,20.4672,91900.0
2011-11-15 15:00:00,29.72,29.78,29.71,29.76,76300.0,20.4741,20.5155,20.4672,20.5017,76300.0
2011-11-15 15:10:00,29.76,29.77,29.72,29.72,71800.0,20.5017,20.5086,20.4741,20.4741,71800.0
2011-11-15 15:20:00,29.71,29.78,29.71,29.77,96400.0,20.4672,20.5155,20.4672,20.5086,96400.0
2011-11-15 15:30:00,29.78,29.78,29.7,29.72,162900.0,20.5155,20.5155,20.4603,20.4741,162900.0
2011-11-15 15:40:00,29.71,29.75,29.67,29.74,159200.0,20.4672,20.4948,20.4397,20.4879,159200.0
2011-11-15 15:50:00,29.74,29.74,29.62,29.62,314900.0,20.4879,20.4879,20.4052,20.4052,314900.0
2011-11-16 09:30:00,29.29,29.33,29.09,29.11,178000.0,20.1779,20.2055,20.0401,20.0539,178000.0
2011-11-16 09:40:00,29.11,29.16,28.99,29.0,143200.0,20.0539,20.0883,19.9712,19.9781,143200.0
2011-11-16 09:50:00,29.01,29.13,29.0,29.1,121600.0,19.985,20.0677,19.9781,20.047,121600.0
2011-11-16 10:00:00,29.1,29.2,29.09,29.09,70500.0,20.047,20.1159,20.0401,20.0401,70500.0
2011-11-16 10:10:00,29.08,29.19,29.08,29.19,73700.0,20.0332,20.109,20.0332,20.109,73700.0
2011-11-16 10:20:00,29.18,29.19,29.08,29.1,80900.0,20.1021,20.109,20.0332,20.047,80900.0
2011-11-16 10:30:00,29.1,29.15,29.09,29.1,127600.0,20.047,20.0815,20.0401,20.047,127600.0
2011-11-16 10:40:00,29.1,29.22,29.04,29.16,78700.0,20.047,20.1297,20.0057,20.0883,78700.0
2011-11-16 10:50:00,29.16,29.22,29.15,29.21,60100.0,20.0883,20.1297,20.0815,20.1228,60100.0
2011-11-16 11:00:00,29.22,29.33,29.21,29.32,54700.0,20.1297,20.2055,20.1228,20.1986,54700.0
2011-11-16 11:10:00,29.32,29.35,29.27,29.29,80700.0,20.1986,20.2192,20.1641,20.1779,80700.0
2011-11-16 11:20:00,29.29,29.33,29.26,29.27,42700.0,20.1779,20.2055,20.1572,20.1641,42700.0
2011-11-16 11:30:00,29.27,29.3,29.2,29.23,75100.0,20.1641,20.1848,20.1159,20.1366,75100.0
2011-11-16 11:40:00,29.22,29.26,29.2,29.21,78700.0,20.1297,20.1572,20.1159,20.1228,78700.0
2011-11-16 11:50:00,29.22,29.25,29.2,29.25,54800.0,20.1297,20.1503,20.1159,20.1503,54800.0
2011-11-16 12:00:00,29.24,29.26,29.2,29.21,38200.0,20.1435,20.1572,20.1159,20.1228,38200.0
2011-11-16 12:10:00,29.2,29.22,29.15,29.2,47500.0,20.1159,20.1297,20.0815,20.1159,47500.0
2011-11-16 12:20:00,29.21,29.22,29.18,29.21,65700.0,20.1228,20.1297,20.1021,20.1228,65700.0
2011-11-16 12:30:00,29.21,29.26,29.2,29.25,55300.0,20.1228,20.1572,20.1159,20.1503,55300.0
2011-11-16 12:40:00,29.25,29.27,29.21,29.21,59600.0,20.1503,20.1641,20.1228,20.1228,59600.0
2011-11-16 12:50:00,29.21,29.22,29.2,29.21,40600.0,20.1228,20.1297,20.1159,20.1228,40600.0
2011-11-16 13:00:00,29.22,29.29,29.22,29.28,45800.0,20.1297,20.1779,20.1297,20.171,45800.0
2011-11-16 13:10:00,29.28,29.3,29.24,29.3,50000.0,20.171,20.1848,20.1435,20.1848,50000.0
2011-11-16 13:20:00,29.29,29.4,29.29,29.39,53000.0,20.1779,20.2537,20.1779,20.2468,53000.0
2011-11-16 13:30:00,29.39,29.4,29.36,29.4,54100.0,20.2468,20.2537,20.2261,20.2537,54100.0
2011-11-16 13:40:00,29.39,29.5,29.39,29.49,84100.0,20.2468,20.3226,20.2468,20.3157,84100.0
2011-11-16 13:50:00,29.48,29.5,29.46,29.46,64500.0,20.3088,20.3226,20.295,20.295,64500.0
2011-11-16 14:00:00,29.46,29.49,29.45,29.47,50800.0,20.295,20.3157,20.2881,20.3019,50800.0
2011-11-16 14:10:00,29.47,29.49,29.42,29.43,91000.0,20.3019,20.3157,20.2675,20.2743,91000.0
2011-11-16 14:20:00,29.43,29.47,29.43,29.43,52500.0,20.2743,20.3019,20.2743,20.2743,52500.0
2011-11-16 14:30:00,29.43,29.46,29.41,29.45,58100.0,20.2743,20.295,20.2606,20.2881,58100.0
2011-11-16 14:40:00,29.46,29.46,29.37,29.38,73200.0,20.295,20.295,20.233,20.2399,73200.0
2011-11-16 14:50:00,29.38,29.4,29.31,29.38,89000.0,20.2399,20.2537,20.1917,20.2399,89000.0
2011-11-16 15:00:00,29.38,29.4,29.32,29.4,70400.0,20.2399,20.2537,20.1986,20.2537,70400.0
2011-11-16 15:10:00,29.4,29.41,29.25,29.26,145800.0,20.2537,20.2606,20.1503,20.1572,145800.0
2011-11-16 15:20:00,29.26,29.28,29.16,29.18,164800.0,20.1572,20.171,20.0883,20.1021,164800.0
2011-11-16 15:30:00,29.16,29.16,28.98,29.06,332800.0,20.0883,20.0883,19.9643,20.0194,332800.0
2011-11-16 15:40:00,29.06,29.08,28.98,29.02,372500.0,20.0194,20.0332,19.9643,19.9919,372500.0
2011-11-16 15:50:00,29.02,29.02,28.88,28.95,717900.0,19.9919,19.9919,19.8954,19.9437,717900.0
2011-11-17 09:30:00,28.85,28.96,28.75,28.77,154800.0,19.8748,19.9506,19.8059,19.8197,154800.0
2011-11-17 09:40:00,28.76,28.89,28.74,28.82,145300.0,19.8128,19.9023,19.799,19.8541,145300.0
2011-11-17 09:50:00,28.82,28.89,28.8,28.81,93300.0,19.8541,19.9023,19.8403,19.8472,93300.0
2011-11-17 10:00:00,28.8,28.92,28.72,28.92,159400.0,19.8403,19.923,19.7852,19.923,159400.0
2011-11-17 10:10:00,28.91,28.92,28.81,28.82,82500.0,19.9161,19.923,19.8472,19.8541,82500.0
2011-11-17 10:20:00,28.83,28.89,28.78,28.89,95800.0,19.861,19.9023,19.8266,19.9023,95800.0
2011-11-17 10:30:00,28.89,28.95,28.78,28.89,128300.0,19.9023,19.9437,19.8266,19.9023,128300.0
2011-11-17 10:40:00,28.89,28.97,28.87,28.88,77000.0,19.9023,19.9574,19.8886,19.8954,77000.0
2011-11-17 10:50:00,28.89,28.93,28.83,28.93,118500.0,19.9023,19.9299,19.861,19.9299,118500.0
2011-11-17 11:00:00,28.92,28.95,28.88,28.89,130400.0,19.923,19.9437,19.8954,19.9023,130400.0
2011-11-17 11:10:00,28.89,28.96,28.88,28.96,99100.0,19.9023,19.9506,19.8954,19.9506,99100.0
2011-11-17 11:20:00,28.95,28.98,28.87,28.94,116100.0,19.9437,19.9643,19.8886,19.9368,116100.0
2011-11-17 11:30:00,28.95,29.01,28.94,29.0,57600.0,19.9437,19.985,19.9368,19.9781,57600.0
2011-11-17 11:40:00,28.99,29.05,28.96,28.98,38400.0,19.9712,20.0126,19.9506,19.9643,38400.0
2011-11-17 11:50:00,28.98,29.01,28.96,29.0,45400.0,19.9643,19.985,19.9506,19.9781,45400.0
2011-11-17 12:00:00,29.0,29.02,28.93,28.95,89200.0,19.9781,19.9919,19.9299,19.9437,89200.0
2011-11-17 12:10:00,28.95,28.96,28.9,28.94,83400.0,19.9437,19.9506,19.9092,19.9368,83400.0
2011-11-17 12:20:00,28.95,28.99,28.94,28.96,101300.0,19.9437,19.9712,19.9368,19.9506,101300.0
2011-11-17 12:30:00,28.95,28.96,28.71,28.75,408100.0,19.9437,19.9506,19.7783,19.8059,408100.0
2011-11-17 12:40:00,28.74,28.75,28.63,28.7,150200.0,19.799,19.8059,19.7232,19.7714,150200.0
2011-11-17 12:50:00,28.71,28.8,28.7,28.77,90800.0,19.7783,19.8403,19.7714,19.8197,90800.0
2011-11-17 13:00:00,28.76,28.76,28.66,28.68,87100.0,19.8128,19.8128,19.7439,19.7577,87100.0
2011-11-17 13:10:00,28.68,28.77,28.65,28.74,127800.0,19.7577,19.8197,19.737,19.799,127800.0
2011-11-17 13:20:00,28.74,28.75,28.66,28.68,81200.0,19.799,19.8059,19.7439,19.7577,81200.0
2011-11-17 13:30:00,28.69,28.71,28.64,28.67,82300.0,19.7646,19.7783,19.7301,19.7508,82300.0
2011-11-17 13:40:00,28.68,28.71,28.62,28.62,88200.0,19.7577,19.7783,19.7163,19.7163,88200.0
2011-11-17 13:50:00,28.62,28.7,28.52,28.66,128100.0,19.7163,19.7714,19.6474,19.7439,128100.0
2011-11-17 14:00:00,28.65,28.69,28.61,28.65,75700.0,19.737,19.7646,19.7094,19.737,75700.0
2011-11-17 14:10:00,28.64,28.66,28.61,28.63,107500.0,19.7301,19.7439,19.7094,19.7232,107500.0
2011-11-17 14:20:00,28.63,28.67,28.57,28.63,118100.0,19.7232,19.7508,19.6819,19.7232,118100.0
2011-11-17 14:30:00,28.64,28.67,28.56,28.58,128300.0,19.7301,19.7508,19.675,19.6888,128300.0
2011-11-17 14:40:00,28.58,28.7,28.58,28.66,92100.0,19.6888,19.7714,19.6888,19.7439,92100.0
2011-11-17 14:50:00,28.65,28.69,28.62,28.63,158300.0,19.737,19.7646,19.7163,19.7232,158300.0
2011-11-17 15:00:00,28.62,28.69,28.6,28.6,118400.0,19.7163,19.7646,19.7026,19.7026,118400.0
2011-11-17 15:10:00,28.6,28.6,28.51,28.53,126000.0,19.7026,19.7026,19.6406,19.6543,126000.0
2011-11-17 15:20:00,28.54,28.67,28.52,28.6,188200.0,19.6612,19.7508,19.6474,19.7026,188200.0
2011-11-17 15:30:00,28.6,28.64,28.47,28.47,267700.0,19.7026,19.7301,19.613,19.613,267700.0
2011-11-17 15:40:00,28.47,28.65,28.45,28.6,275000.0,19.613,19.737,19.5992,19.7026,275000.0
2011-11-17 15:50:00,28.61,28.72,28.55,28.71,597500.0,19.7094,19.7852,19.6681,19.7783,597500.0
2011-11-18 09:30:00,28.95,29.0,28.85,29.0,488500.0,19.9437,19.9781,19.8748,19.9781,488500.0
2011-11-18 09:40:00,29.0,29.07,28.82,28.9,89600.0,19.9781,20.0263,19.8541,19.9092,89600.0
2011-11-18 09:50:00,28.89,29.15,28.85,29.14,68500.0,19.9023,20.0815,19.8748,20.0746,68500.0
2011-11-18 10:00:00,29.14,29.16,28.84,28.86,196900.0,20.0746,20.0883,19.8679,19.8817,196900.0
2011-11-18 10:10:00,28.86,29.04,28.82,28.99,118100.0,19.8817,20.0057,19.8541,19.9712,118100.0
2011-11-18 10:20:00,28.99,29.0,28.82,28.89,96600.0,19.9712,19.9781,19.8541,19.9023,96600.0
2011-11-18 10:30:00,28.9,29.03,28.88,29.0,69400.0,19.9092,19.9988,19.8954,19.9781,69400.0
2011-11-18 10:40:00,29.01,29.12,29.01,29.11,32200.0,19.985,20.0608,19.985,20.0539,32200.0
2011-11-18 10:50:00,29.12,29.16,29.09,29.12,49300.0,20.0608,20.0883,20.0401,20.0608,49300.0
2011-11-18 11:00:00,29.11,29.16,29.05,29.05,51800.0,20.0539,20.0883,20.0126,20.0126,51800.0
2011-11-18 11:10:00,29.06,29.07,28.97,28.98,40900.0,20.0194,20.0263,19.9574,19.9643,40900.0
2011-11-18 11:20:00,28.98,29.07,28.98,29.05,42900.0,19.9643,20.0263,19.9643,20.0126,42900.0
2011-11-18 11:30:00,29.05,29.08,29.01,29.07,28200.0,20.0126,20.0332,19.985,20.0263,28200.0
2011-11-18 11:40:00,29.06,29.08,28.91,28.93,82000.0,20.0194,20.0332,19.9161,19.9299,82000.0
2011-11-18 11:50:00,28.93,29.0,28.93,28.99,23900.0,19.9299,19.9781,19.9299,19.9712,23900.0
2011-11-18 12:00:00,28.99,29.0,28.86,28.92,97800.0,19.9712,19.9781,19.8817,19.923,97800.0
2011-11-18 12:10:00,28.93,28.95,28.9,28.93,31200.0,19.9299,19.9437,19.9092,19.9299,31200.0
2011-11-18 12:20:00,28.93,28.96,28.86,28.95,46000.0,19.9299,19.9506,19.8817,19.9437,46000.0
2011-11-18 12:30:00,28.94,28.97,28.88,28.9,27100.0,19.9368,19.9574,19.8954,19.9092,27100.0
2011-11-18 12:40:00,28.89,28.91,28.86,28.87,44300.0,19.9023,19.9161,19.8817,19.8886,44300.0
2011-11-18 12:50:00,28.87,28.88,28.8,28.83,26800.0,19.8886,19.8954,19.8403,19.861,26800.0
2011-11-18 13:00:00,28.83,28.9,28.83,28.9,36700.0,19.861,19.9092,19.861,19.9092,36700.0
2011-11-18 13:10:00,28.89,28.96,28.88,28.89,35100.0,19.9023,19.9506,19.8954,19.9023,35100.0
2011-11-18 13:20:00,28.89,28.94,28.86,28.93,41200.0,19.9023,19.9368,19.8817,19.9299,41200.0
2011-11-18 13:30:00,28.93,29.03,28.93,29.02,38600.0,19.9299,19.9988,19.9299,19.9919,38600.0
2011-11-18 13:40:00,29.02,29.04,28.96,28.98,35100.0,19.9919,20.0057,19.9506,19.9643,35100.0
2011-11-18 13:50:00,28.98,29.01,28.96,28.98,19400.0,19.9643,19.985,19.9506,19.9643,19400.0
2011-11-18 14:00:00,28.98,28.98,28.91,28.93,21700.0,19.9643,19.9643,19.9161,19.9299,21700.0
2011-11-18 14:10:00,28.94,29.07,28.92,29.0,46800.0,19.9368,20.0263,19.923,19.9781,46800.0
2011-11-18 14:20:00,28.99,29.0,28.92,28.95,36600.0,19.9712,19.9781,19.923,19.9437,36600.0
2011-11-18 14:30:00,28.95,29.02,28.94,28.98,56500.0,19.9437,19.9919,19.9368,19.9643,56500.0
2011-11-18 14:40:00,28.98,29.0,28.94,28.96,29700.0,19.9643,19.9781,19.9368,19.9506,29700.0
2011-11-18 14:50:00,28.95,28.95,28.89,28.89,46400.0,19.9437,19.9437,19.9023,19.9023,46400.0
2011-11-18 15:00:00,28.9,28.98,28.86,28.98,78400.0,19.9092,19.9643,19.8817,19.9643,78400.0
2011-11-18 15:10:00,28.97,29.0,28.9,28.95,84900.0,19.9574,19.9781,19.9092,19.9437,84900.0
2011-11-18 15:20:00,28.94,28.95,28.89,28.92,63700.0,19.9368,19.9437,19.9023,19.923,63700.0
2011-11-18 15:30:00,28.91,29.01,28.88,28.95,212000.0,19.9161,19.985,19.8954,19.9437,212000.0
2011-11-18 15:40:00,28.94,28.99,28.9,28.98,172800.0,19.9368,19.9712,19.9092,19.9643,172800.0
2011-11-18 15:50:00,28.97,28.99,28.92,28.92,348200.0,19.9574,19.9712,19.923,19.923,348200.0
2011-11-21 09:30:00,28.45,28.45,28.09,28.12,199200.0,19.5992,19.5992,19.3512,19.3719,199200.0
2011-11-21 09:40:00,28.1,28.15,28.06,28.11,93900.0,19.3581,19.3925,19.3305,19.365,93900.0
2011-11-21 09:50:00,28.11,28.23,28.09,28.23,73300.0,19.365,19.4477,19.3512,19.4477,73300.0
2011-11-21 10:00:00,28.22,28.25,28.16,28.22,140900.0,19.4408,19.4614,19.3994,19.4408,140900.0
2011-11-21 10:10:00,28.22,28.32,28.21,28.26,105500.0,19.4408,19.5097,19.4339,19.4683,105500.0
2011-11-21 10:20:00,28.24,28.3,28.22,28.23,83900.0,19.4546,19.4959,19.4408,19.4477,83900.0
2011-11-21 10:30:00,28.24,28.25,28.16,28.22,111100.0,19.4546,19.4614,19.3994,19.4408,111100.0
2011-11-21 10:40:00,28.22,28.25,28.15,28.15,125400.0,19.4408,19.4614,19.3925,19.3925,125400.0
2011-11-21 10:50:00,28.15,28.17,28.07,28.08,113800.0,19.3925,19.4063,19.3374,19.3443,113800.0
2011-11-21 11:00:00,28.09,28.1,27.94,27.98,177500.0,19.3512,19.3581,19.2479,19.2754,177500.0
2011-11-21 11:10:00,27.98,28.09,27.97,28.08,207500.0,19.2754,19.3512,19.2685,19.3443,207500.0
2011-11-21 11:20:00,28.08,28.11,28.07,28.1,83400.0,19.3443,19.365,19.3374,19.3581,83400.0
2011-11-21 11:30:00,28.09,28.14,27.99,28.01,164200.0,19.3512,19.3857,19.2823,19.2961,164200.0
2011-11-21 11:40:00,28.0,28.02,27.92,28.02,89800.0,19.2892,19.303,19.2341,19.303,89800.0
2011-11-21 11:50:00,28.02,28.05,27.96,28.02,93000.0,19.303,19.3237,19.2617,19.303,93000.0
2011-11-21 12:00:00,28.02,28.05,27.99,28.01,68300.0,19.303,19.3237,19.2823,19.2961,68300.0
2011-11-21 12:10:00,28.01,28.06,27.99,27.99,62200.0,19.2961,19.3305,19.2823,19.2823,62200.0
2011-11-21 12:20:00,27.98,28.0,27.95,27.95,55600.0,19.2754,19.2892,19.2548,19.2548,55600.0
2011-11-21 12:30:00,27.96,28.05,27.95,28.04,56000.0,19.2617,19.3237,19.2548,19.3168,56000.0
2011-11-21 12:40:00,28.04,28.1,28.04,28.09,96400.0,19.3168,19.3581,19.3168,19.3512,96400.0
2011-11-21 12:50:00,28.08,28.1,28.03,28.04,63300.0,19.3443,19.3581,19.3099,19.3168,63300.0
2011-11-21 13:00:00,28.04,28.18,28.04,28.18,78800.0,19.3168,19.4132,19.3168,19.4132,78800.0
2011-11-21 13:10:00,28.18,28.22,28.15,28.2,81600.0,19.4132,19.4408,19.3925,19.427,81600.0
2011-11-21 13:20:00,28.19,28.24,28.14,28.16,54900.0,19.4201,19.4546,19.3857,19.3994,54900.0
2011-11-21 13:30:00,28.16,28.21,28.13,28.19,104800.0,19.3994,19.4339,19.3788,19.4201,104800.0
2011-11-21 13:40:00,28.18,28.2,28.16,28.19,31700.0,19.4132,19.427,19.3994,19.4201,31700.0
2011-11-21 13:50:00,28.18,28.23,28.16,28.17,53100.0,19.4132,19.4477,19.3994,19.4063,53100.0
2011-11-21 14:00:00,28.18,28.18,28.12,28.17,40900.0,19.4132,19.4132,19.3719,19.4063,40900.0
2011-11-21 14:10:00,28.17,28.33,28.17,28.27,86500.0,19.4063,19.5166,19.4063,19.4752,86500.0
2011-11-21 14:20:00,28.27,28.3,28.27,28.28,71700.0,19.4752,19.4959,19.4752,19.4821,71700.0
2011-11-21 14:30:00,28.27,28.34,28.27,28.34,81800.0,19.4752,19.5234,19.4752,19.5234,81800.0
2011-11-21 14:40:00,28.34,28.4,28.34,28.36,117500.0,19.5234,19.5648,19.5234,19.5372,117500.0
2011-11-21 14:50:00,28.37,28.37,28.32,28.32,83500.0,19.5441,19.5441,19.5097,19.5097,83500.0
2011-11-21 15:00:00,28.32,28.35,28.26,28.29,170600.0,19.5097,19.5303,19.4683,19.489,170600.0
2011-11-21 15:10:00,28.29,28.37,28.27,28.37,109600.0,19.489,19.5441,19.4752,19.5441,109600.0
2011-11-21 15:20:00,28.37,28.46,28.34,28.42,138300.0,19.5441,19.6061,19.5234,19.5786,138300.0
2011-11-21 15:30:00,28.41,28.45,28.39,28.43,120800.0,19.5717,19.5992,19.5579,19.5854,120800.0
2011-11-21 15:40:00,28.43,28.48,28.38,28.43,241500.0,19.5854,19.6199,19.551,19.5854,241500.0
2011-11-21 15:50:00,28.43,28.44,28.29,28.3,542600.0,19.5854,19.5923,19.489,19.4959,542600.0
2011-11-22 09:30:00,28.31,28.37,28.25,28.36,95700.0,19.5028,19.5441,19.4614,19.5372,95700.0
2011-11-22 09:40:00,28.37,28.55,28.35,28.54,99500.0,19.5441,19.6681,19.5303,19.6612,99500.0
2011-11-22 09:50:00,28.54,28.57,28.47,28.49,73200.0,19.6612,19.6819,19.613,19.6268,73200.0
2011-11-22 10:00:00,28.49,28.55,28.47,28.52,289500.0,19.6268,19.6681,19.613,19.6474,289500.0
2011-11-22 10:10:00,28.52,28.52,28.4,28.45,57400.0,19.6474,19.6474,19.5648,19.5992,57400.0
2011-11-22 10:20:00,28.45,28.56,28.44,28.56,47300.0,19.5992,19.675,19.5923,19.675,47300.0
2011-11-22 10:30:00,28.56,28.58,28.47,28.51,193000.0,19.675,19.6888,19.613,19.6406,193000.0
2011-11-22 10:40:00,28.51,28.52,28.38,28.4,67200.0,19.6406,19.6474,19.551,19.5648,67200.0
2011-11-22 10:50:00,28.39,28.42,28.29,28.33,98300.0,19.5579,19.5786,19.489,19.5166,98300.0
2011-11-22 11:00:00,28.33,28.38,28.29,28.33,91900.0,19.5166,19.551,19.489,19.5166,91900.0
2011-11-22 11:10:00,28.34,28.39,28.32,28.37,73200.0,19.5234,19.5579,19.5097,19.5441,73200.0
2011-11-22 11:20:00,28.36,28.37,28.25,28.29,89500.0,19.5372,19.5441,19.4614,19.489,89500.0
2011-11-22 11:30:00,28.3,28.32,28.27,28.29,63500.0,19.4959,19.5097,19.4752,19.489,63500.0
2011-11-22 11:40:00,28.29,28.3,28.28,28.29,67700.0,19.489,19.4959,19.4821,19.489,67700.0
2011-11-22 11:50:00,28.3,28.42,28.3,28.42,70700.0,19.4959,19.5786,19.4959,19.5786,70700.0
2011-11-22 12:00:00,28.41,28.68,28.41,28.64,145400.0,19.5717,19.7577,19.5717,19.7301,145400.0
2011-11-22 12:10:00,28.63,28.71,28.54,28.71,131200.0,19.7232,19.7783,19.6612,19.7783,131200.0
2011-11-22 12:20:00,28.7,28.78,28.63,28.66,183900.0,19.7714,19.8266,19.7232,19.7439,183900.0
2011-11-22 12:30:00,28.66,28.73,28.65,28.66,81100.0,19.7439,19.7921,19.737,19.7439,81100.0
2011-11-22 12:40:00,28.66,28.68,28.61,28.61,66500.0,19.7439,19.7577,19.7094,19.7094,66500.0
2011-11-22 12:50:00,28.62,28.73,28.62,28.71,60400.0,19.7163,19.7921,19.7163,19.7783,60400.0
2011-11-22 13:00:00,28.72,28.78,28.71,28.73,97800.0,19.7852,19.8266,19.7783,19.7921,97800.0
2011-11-22 13:10:00,28.73,28.86,28.72,28.86,72600.0,19.7921,19.8817,19.7852,19.8817,72600.0
2011-11-22 13:20:00,28.86,28.89,28.76,28.76,58900.0,19.8817,19.9023,19.8128,19.8128,58900.0
2011-11-22 13:30:00,28.76,28.81,28.71,28.79,79100.0,19.8128,19.8472,19.7783,19.8334,79100.0
2011-11-22 13:40:00,28.79,28.8,28.69,28.73,44800.0,19.8334,19.8403,19.7646,19.7921,44800.0
2011-11-22 13:50:00,28.73,28.75,28.65,28.66,69000.0,19.7921,19.8059,19.737,19.7439,69000.0
2011-11-22 14:00:00,28.66,28.67,28.63,28.65,48600.0,19.7439,19.7508,19.7232,19.737,48600.0
2011-11-22 14:10:00,28.66,28.7,28.64,28.65,105700.0,19.7439,19.7714,19.7301,19.737,105700.0
2011-11-22 14:20:00,28.64,28.65,28.54,28.54,181100.0,19.7301,19.737,19.6612,19.6612,181100.0
2011-11-22 14:30:00,28.54,28.56,28.5,28.5,93800.0,19.6612,19.675,19.6337,19.6337,93800.0
2011-11-22 14:40:00,28.51,28.57,28.5,28.51,89300.0,19.6406,19.6819,19.6337,19.6406,89300.0
2011-11-22 14:50:00,28.51,28.51,28.43,28.46,102500.0,19.6406,19.6406,19.5854,19.6061,102500.0
2011-11-22 15:00:00,28.46,28.46,28.39,28.39,160200.0,19.6061,19.6061,19.5579,19.5579,160200.0
2011-11-22 15:10:00,28.4,28.45,28.38,28.41,74600.0,19.5648,19.5992,19.551,19.5717,74600.0
2011-11-22 15:20:00,28.4,28.51,28.4,28.46,85400.0,19.5648,19.6406,19.5648,19.6061,85400.0
2011-11-22 15:30:00,28.46,28.5,28.37,28.38,136200.0,19.6061,19.6337,19.5441,19.551,136200.0
2011-11-22 15:40:00,28.38,28.41,28.33,28.39,283100.0,19.551,19.5717,19.5166,19.5579,283100.0
2011-11-22 15:50:00,28.39,28.46,28.34,28.4,340200.0,19.5579,19.6061,19.5234,19.5648,340200.0
2011-11-23 09:30:00,27.99,28.03,27.87,27.94,237900.0,19.2823,19.3099,19.1997,19.2479,237900.0
2011-11-23 09:40:00,27.95,28.0,27.89,27.95,98100.0,19.2548,19.2892,19.2134,19.2548,98100.0
2011-11-23 09:50:00,27.95,28.01,27.91,27.91,123900.0,19.2548,19.2961,19.2272,19.2272,123900.0
2011-11-23 10:00:00,27.91,27.92,27.83,27.88,147200.0,19.2272,19.2341,19.1721,19.2065,147200.0
2011-11-23 10:10:00,27.88,27.88,27.73,27.75,163700.0,19.2065,19.2065,19.1032,19.117,163700.0
2011-11-23 10:20:00,27.74,27.74,27.65,27.68,142400.0,19.1101,19.1101,19.0481,19.0688,142400.0
2011-11-23 10:30:00,27.69,27.8,27.65,27.79,100600.0,19.0757,19.1514,19.0481,19.1445,100600.0
2011-11-23 10:40:00,27.79,27.84,27.77,27.84,86000.0,19.1445,19.179,19.1308,19.179,86000.0
2011-11-23 10:50:00,27.84,27.86,27.76,27.77,60000.0,19.179,19.1928,19.1239,19.1308,60000.0
2011-11-23 11:00:00,27.77,27.81,27.75,27.75,83600.0,19.1308,19.1583,19.117,19.117,83600.0
2011-11-23 11:10:00,27.75,27.76,27.7,27.74,53500.0,19.117,19.1239,19.0825,19.1101,53500.0
2011-11-23 11:20:00,27.75,27.78,27.68,27.68,77400.0,19.117,19.1377,19.0688,19.0688,77400.0
2011-11-23 11:30:00,27.69,27.79,27.65,27.78,97000.0,19.0757,19.1445,19.0481,19.1377,97000.0
2011-11-23 11:40:00,27.77,27.78,27.73,27.77,39400.0,19.1308,19.1377,19.1032,19.1308,39400.0
2011-11-23 11:50:00,27.76,27.79,27.75,27.77,47200.0,19.1239,19.1445,19.117,19.1308,47200.0
2011-11-23 12:00:00,27.78,27.86,27.78,27.85,47300.0,19.1377,19.1928,19.1377,19.1859,47300.0
2011-11-23 12:10:00,27.86,27.88,27.85,27.88,50600.0,19.1928,19.2065,19.1859,19.2065,50600.0
2011-11-23 12:20:00,27.87,27.89,27.85,27.85,43200.0,19.1997,19.2134,19.1859,19.1859,43200.0
2011-11-23 12:30:00,27.85,27.85,27.8,27.82,40900.0,19.1859,19.1859,19.1514,19.1652,40900.0
2011-11-23 12:40:00,27.82,27.87,27.81,27.87,45700.0,19.1652,19.1997,19.1583,19.1997,45700.0
2011-11-23 12:50:00,27.86,27.96,27.86,27.95,58500.0,19.1928,19.2617,19.1928,19.2548,58500.0
2011-11-23 13:00:00,27.95,27.96,27.91,27.96,42100.0,19.2548,19.2617,19.2272,19.2617,42100.0
2011-11-23 13:10:00,27.96,27.97,27.91,27.92,33300.0,19.2617,19.2685,19.2272,19.2341,33300.0
2011-11-23 13:20:00,27.93,27.95,27.88,27.95,62900.0,19.241,19.2548,19.2065,19.2548,62900.0
2011-11-23 13:30:00,27.96,27.97,27.88,27.88,52400.0,19.2617,19.2685,19.2065,19.2065,52400.0
2011-11-23 13:40:00,27.88,27.89,27.83,27.85,54800.0,19.2065,19.2134,19.1721,19.1859,54800.0
2011-11-23 13:50:00,27.85,27.92,27.85,27.88,63800.0,19.1859,19.2341,19.1859,19.2065,63800.0
2011-11-23 14:00:00,27.87,27.88,27.81,27.85,47500.0,19.1997,19.2065,19.1583,19.1859,47500.0
2011-11-23 14:10:00,27.85,27.88,27.77,27.78,181200.0,19.1859,19.2065,19.1308,19.1377,181200.0
2011-11-23 14:20:00,27.78,27.8,27.75,27.78,70900.0,19.1377,19.1514,19.117,19.1377,70900.0
2011-11-23 14:30:00,27.78,27.85,27.78,27.82,54800.0,19.1377,19.1859,19.1377,19.1652,54800.0
2011-11-23 14:40:00,27.81,27.83,27.78,27.8,54600.0,19.1583,19.1721,19.1377,19.1514,54600.0
2011-11-23 14:50:00,27.81,27.84,27.8,27.82,55100.0,19.1583,19.179,19.1514,19.1652,55100.0
2011-11-23 15:00:00,27.81,27.91,27.78,27.85,140200.0,19.1583,19.2272,19.1377,19.1859,140200.0
2011-11-23 15:10:00,27.86,27.96,27.85,27.9,97900.0,19.1928,19.2617,19.1859,19.2203,97900.0
2011-11-23 15:20:00,27.9,27.95,27.86,27.91,90600.0,19.2203,19.2548,19.1928,19.2272,90600.0
2011-11-23 15:30:00,27.91,27.97,27.9,27.95,111600.0,19.2272,19.2685,19.2203,19.2548,111600.0
2011-11-23 15:40:00,27.95,28.09,27.95,27.96,281200.0,19.2548,19.3512,19.2548,19.2617,281200.0
2011-11-23 15:50:00,27.96,28.01,27.79,27.8,497000.0,19.2617,19.2961,19.1445,19.1514,497000.0
2011-11-25 09:30:00,27.72,28.07,27.67,27.99,113000.0,19.0963,19.3374,19.0619,19.2823,113000.0
2011-11-25 09:40:00,28.0,28.14,27.97,27.97,50100.0,19.2892,19.3857,19.2685,19.2685,50100.0
2011-11-25 09:50:00,27.97,28.06,27.97,28.01,27500.0,19.2685,19.3305,19.2685,19.2961,27500.0
2011-11-25 10:00:00,28.01,28.14,28.0,28.14,44500.0,19.2961,19.3857,19.2892,19.3857,44500.0
2011-11-25 10:10:00,28.14,28.17,28.1,28.16,33700.0,19.3857,19.4063,19.3581,19.3994,33700.0
2011-11-25 10:20:00,28.16,28.18,28.04,28.05,52700.0,19.3994,19.4132,19.3168,19.3237,52700.0
2011-11-25 10:30:00,28.04,28.08,28.03,28.04,27000.0,19.3168,19.3443,19.3099,19.3168,27000.0
2011-11-25 10:40:00,28.03,28.12,28.03,28.07,32600.0,19.3099,19.3719,19.3099,19.3374,32600.0
2011-11-25 10:50:00,28.07,28.12,28.02,28.05,36800.0,19.3374,19.3719,19.303,19.3237,36800.0
2011-11-25 11:00:00,28.05,28.17,28.04,28.15,58500.0,19.3237,19.4063,19.3168,19.3925,58500.0
2011-11-25 11:10:00,28.16,28.2,28.11,28.18,57800.0,19.3994,19.427,19.365,19.4132,57800.0
2011-11-25 11:20:00,28.17,28.22,28.13,28.14,61400.0,19.4063,19.4408,19.3788,19.3857,61400.0
2011-11-25 11:30:00,28.14,28.17,28.06,28.09,50900.0,19.3857,19.4063,19.3305,19.3512,50900.0
2011-11-25 11:40:00,28.09,28.12,28.0,28.04,55800.0,19.3512,19.3719,19.2892,19.3168,55800.0
2011-11-25 11:50:00,28.05,28.06,27.93,27.93,94200.0,19.3237,19.3305,19.241,19.241,94200.0
2011-11-25 12:00:00,27.94,28.04,27.94,28.02,72900.0,19.2479,19.3168,19.2479,19.303,72900.0
2011-11-25 12:10:00,28.01,28.05,27.97,28.02,78000.0,19.2961,19.3237,19.2685,19.303,78000.0
2011-11-25 12:20:00,28.02,28.06,28.01,28.05,46700.0,19.303,19.3305,19.2961,19.3237,46700.0
2011-11-25 12:30:00,28.06,28.08,27.99,28.0,81400.0,19.3305,19.3443,19.2823,19.2892,81400.0
2011-11-25 12:40:00,27.99,28.05,27.98,28.01,114100.0,19.2823,19.3237,19.2754,19.2961,114100.0
2011-11-25 12:50:00,28.01,28.07,27.9,27.91,210300.0,19.2961,19.3374,19.2203,19.2272,210300.0
2011-11-28 09:30:00,28.87,28.89,28.71,28.88,203400.0,19.8886,19.9023,19.7783,19.8954,203400.0
2011-11-28 09:40:00,28.87,28.95,28.86,28.87,95900.0,19.8886,19.9437,19.8817,19.8886,95900.0
2011-11-28 09:50:00,28.88,28.97,28.87,28.96,98400.0,19.8954,19.9574,19.8886,19.9506,98400.0
2011-11-28 10:00:00,28.95,28.96,28.79,28.79,228900.0,19.9437,19.9506,19.8334,19.8334,228900.0
2011-11-28 10:10:00,28.79,28.92,28.78,28.92,124700.0,19.8334,19.923,19.8266,19.923,124700.0
2011-11-28 10:20:00,28.92,28.93,28.83,28.86,53100.0,19.923,19.9299,19.861,19.8817,53100.0
2011-11-28 10:30:00,28.87,28.96,28.85,28.89,76400.0,19.8886,19.9506,19.8748,19.9023,76400.0
2011-11-28 10:40:00,28.89,28.92,28.84,28.87,101400.0,19.9023,19.923,19.8679,19.8886,101400.0
2011-11-28 10:50:00,28.87,28.87,28.82,28.85,50300.0,19.8886,19.8886,19.8541,19.8748,50300.0
2011-11-28 11:00:00,28.85,28.9,28.76,28.76,139500.0,19.8748,19.9092,19.8128,19.8128,139500.0
2011-11-28 11:10:00,28.76,28.77,28.71,28.71,94000.0,19.8128,19.8197,19.7783,19.7783,94000.0
2011-11-28 11:20:00,28.7,28.71,28.63,28.7,186500.0,19.7714,19.7783,19.7232,19.7714,186500.0
2011-11-28 11:30:00,28.7,28.87,28.7,28.86,107500.0,19.7714,19.8886,19.7714,19.8817,107500.0
2011-11-28 11:40:00,28.86,28.9,28.85,28.87,67000.0,19.8817,19.9092,19.8748,19.8886,67000.0
2011-11-28 11:50:00,28.87,28.87,28.8,28.85,43200.0,19.8886,19.8886,19.8403,19.8748,43200.0
2011-11-28 12:00:00,28.85,28.86,28.76,28.76,65300.0,19.8748,19.8817,19.8128,19.8128,65300.0
2011-11-28 12:10:00,28.75,28.79,28.72,28.73,40900.0,19.8059,19.8334,19.7852,19.7921,40900.0
2011-11-28 12:20:00,28.72,28.76,28.65,28.65,49400.0,19.7852,19.8128,19.737,19.737,49400.0
2011-11-28 12:30:00,28.66,28.67,28.58,28.62,76600.0,19.7439,19.7508,19.6888,19.7163,76600.0
2011-11-28 12:40:00,28.62,28.69,28.62,28.69,30000.0,19.7163,19.7646,19.7163,19.7646,30000.0
2011-11-28 12:50:00,28.69,28.72,28.67,28.69,39200.0,19.7646,19.7852,19.7508,19.7646,39200.0
2011-11-28 13:00:00,28.69,28.73,28.67,28.73,36900.0,19.7646,19.7921,19.7508,19.7921,36900.0
2011-11-28 13:10:00,28.73,28.74,28.7,28.73,45200.0,19.7921,19.799,19.7714,19.7921,45200.0
2011-11-28 13:20:00,28.74,28.87,28.73,28.86,98100.0,19.799,19.8886,19.7921,19.8817,98100.0
2011-11-28 13:30:00,28.86,28.92,28.86,28.88,78800.0,19.8817,19.923,19.8817,19.8954,78800.0
2011-11-28 13:40:00,28.87,28.91,28.87,28.89,32800.0,19.8886,19.9161,19.8886,19.9023,32800.0
2011-11-28 13:50:00,28.89,28.89,28.81,28.81,94000.0,19.9023,19.9023,19.8472,19.8472,94000.0
2011-11-28 14:00:00,28.82,28.87,28.79,28.87,66200.0,19.8541,19.8886,19.8334,19.8886,66200.0
2011-11-28 14:10:00,28.87,28.97,28.85,28.94,103900.0,19.8886,19.9574,19.8748,19.9368,103900.0
2011-11-28 14:20:00,28.95,28.99,28.84,28.88,97800.0,19.9437,19.9712,19.8679,19.8954,97800.0
2011-11-28 14:30:00,28.88,28.88,28.82,28.82,77500.0,19.8954,19.8954,19.8541,19.8541,77500.0
2011-11-28 14:40:00,28.82,28.82,28.79,28.8,55100.0,19.8541,19.8541,19.8334,19.8403,55100.0
2011-11-28 14:50:00,28.8,28.8,28.72,28.77,69600.0,19.8403,19.8403,19.7852,19.8197,69600.0
2011-11-28 15:00:00,28.77,28.82,28.68,28.71,83100.0,19.8197,19.8541,19.7577,19.7783,83100.0
2011-11-28 15:10:00,28.7,28.73,28.66,28.73,83800.0,19.7714,19.7921,19.7439,19.7921,83800.0
2011-11-28 15:20:00,28.73,28.76,28.68,28.72,102600.0,19.7921,19.8128,19.7577,19.7852,102600.0
2011-11-28 15:30:00,28.72,28.78,28.69,28.73,170900.0,19.7852,19.8266,19.7646,19.7921,170900.0
2011-11-28 15:40:00,28.73,28.74,28.64,28.65,257200.0,19.7921,19.799,19.7301,19.737,257200.0
2011-11-28 15:50:00,28.65,28.91,28.64,28.9,481300.0,19.737,19.9161,19.7301,19.9092,481300.0
2011-11-29 09:30:00,29.0,29.04,28.9,28.94,109300.0,19.9781,20.0057,19.9092,19.9368,109300.0
2011-11-29 09:40:00,28.94,29.0,28.86,28.89,88800.0,19.9368,19.9781,19.8817,19.9023,88800.0
2011-11-29 09:50:00,28.89,28.92,28.82,28.84,140000.0,19.9023,19.923,19.8541,19.8679,140000.0
2011-11-29 10:00:00,28.86,28.99,28.8,28.92,250700.0,19.8817,19.9712,19.8403,19.923,250700.0
2011-11-29 10:10:00,28.92,29.05,28.89,29.03,90900.0,19.923,20.0126,19.9023,19.9988,90900.0
2011-11-29 10:20:00,29.03,29.18,29.03,29.06,70900.0,19.9988,20.1021,19.9988,20.0194,70900.0
2011-11-29 10:30:00,29.06,29.07,29.0,29.02,49400.0,20.0194,20.0263,19.9781,19.9919,49400.0
2011-11-29 10:40:00,29.03,29.1,29.03,29.1,56400.0,19.9988,20.047,19.9988,20.047,56400.0
2011-11-29 10:50:00,29.1,29.17,29.06,29.06,104400.0,20.047,20.0952,20.0194,20.0194,104400.0
2011-11-29 11:00:00,29.05,29.08,28.99,29.0,37800.0,20.0126,20.0332,19.9712,19.9781,37800.0
2011-11-29 11:10:00,29.01,29.09,29.0,29.07,43900.0,19.985,20.0401,19.9781,20.0263,43900.0
2011-11-29 11:20:00,29.07,29.12,29.04,29.09,42400.0,20.0263,20.0608,20.0057,20.0401,42400.0
2011-11-29 11:30:00,29.09,29.18,29.09,29.15,54000.0,20.0401,20.1021,20.0401,20.0815,54000.0
2011-11-29 11:40:00,29.15,29.18,29.1,29.12,48300.0,20.0815,20.1021,20.047,20.0608,48300.0
2011-11-29 11:50:00,29.13,29.16,29.11,29.14,65800.0,20.0677,20.0883,20.0539,20.0746,65800.0
2011-11-29 12:00:00,29.15,29.21,29.12,29.2,38500.0,20.0815,20.1228,20.0608,20.1159,38500.0
2011-11-29 12:10:00,29.2,29.2,29.16,29.17,31800.0,20.1159,20.1159,20.0883,20.0952,31800.0
2011-11-29 12:20:00,29.17,29.2,29.16,29.18,34500.0,20.0952,20.1159,20.0883,20.1021,34500.0
2011-11-29 12:30:00,29.18,29.19,29.12,29.13,26600.0,20.1021,20.109,20.0608,20.0677,26600.0
2011-11-29 12:40:00,29.12,29.14,29.05,29.08,40800.0,20.0608,20.0746,20.0126,20.0332,40800.0
2011-11-29 12:50:00,29.08,29.11,29.06,29.11,25500.0,20.0332,20.0539,20.0194,20.0539,25500.0
2011-11-29 13:00:00,29.1,29.1,29.03,29.05,38200.0,20.047,20.047,19.9988,20.0126,38200.0
2011-11-29 13:10:00,29.05,29.07,29.02,29.02,43400.0,20.0126,20.0263,19.9919,19.9919,43400.0
2011-11-29 13:20:00,29.02,29.09,29.02,29.04,68900.0,19.9919,20.0401,19.9919,20.0057,68900.0
2011-11-29 13:30:00,29.04,29.05,28.99,29.05,67200.0,20.0057,20.0126,19.9712,20.0126,67200.0
2011-11-29 13:40:00,29.05,29.07,29.03,29.05,67200.0,20.0126,20.0263,19.9988,20.0126,67200.0
2011-11-29 13:50:00,29.05,29.08,29.0,29.0,74900.0,20.0126,20.0332,19.9781,19.9781,74900.0
2011-11-29 14:00:00,29.0,29.06,28.99,29.05,89600.0,19.9781,20.0194,19.9712,20.0126,89600.0
2011-11-29 14:10:00,29.05,29.11,29.04,29.11,84600.0,20.0126,20.0539,20.0057,20.0539,84600.0
2011-11-29 14:20:00,29.11,29.11,29.04,29.05,54200.0,20.0539,20.0539,20.0057,20.0126,54200.0
2011-11-29 14:30:00,29.05,29.1,29.05,29.06,42700.0,20.0126,20.047,20.0126,20.0194,42700.0
2011-11-29 14:40:00,29.06,29.1,29.04,29.05,40000.0,20.0194,20.047,20.0057,20.0126,40000.0
2011-11-29 14:50:00,29.04,29.08,29.0,29.07,42900.0,20.0057,20.0332,19.9781,20.0263,42900.0
2011-11-29 15:00:00,29.06,29.08,29.05,29.05,52700.0,20.0194,20.0332,20.0126,20.0126,52700.0
2011-11-29 15:10:00,29.05,29.15,29.05,29.14,75400.0,20.0126,20.0815,20.0126,20.0746,75400.0
2011-11-29 15:20:00,29.15,29.15,29.12,29.12,86900.0,20.0815,20.0815,20.0608,20.0608,86900.0
2011-11-29 15:30:00,29.13,29.21,29.13,29.17,234100.0,20.0677,20.1228,20.0677,20.0952,234100.0
2011-11-29 15:40:00,29.18,29.2,29.07,29.1,338800.0,20.1021,20.1159,20.0263,20.047,338800.0
2011-11-29 15:50:00,29.1,29.1,29.03,29.07,472500.0,20.047,20.047,19.9988,20.0263,472500.0
2011-11-30 09:30:00,29.96,30.2,29.9,30.05,303000.0,20.6395,20.8048,20.5981,20.7015,303000.0
2011-11-30 09:40:00,30.05,30.25,30.05,30.18,150200.0,20.7015,20.8392,20.7015,20.791,150200.0
2011-11-30 09:50:00,30.19,30.25,30.13,30.21,219500.0,20.7979,20.8392,20.7566,20.8117,219500.0
2011-11-30 10:00:00,30.22,30.26,30.11,30.13,174500.0,20.8186,20.8461,20.7428,20.7566,174500.0
2011-11-30 10:10:00,30.12,30.15,30.08,30.1,109900.0,20.7497,20.7704,20.7221,20.7359,109900.0
2011-11-30 10:20:00,30.1,30.13,30.01,30.05,137100.0,20.7359,20.7566,20.6739,20.7015,137100.0
2011-11-30 10:30:00,30.05,30.09,30.01,30.02,117800.0,20.7015,20.729,20.6739,20.6808,117800.0
2011-11-30 10:40:00,30.02,30.05,30.0,30.04,135100.0,20.6808,20.7015,20.667,20.6946,135100.0
2011-11-30 10:50:00,30.05,30.08,30.03,30.04,86900.0,20.7015,20.7221,20.6877,20.6946,86900.0
2011-11-30 11:00:00,30.04,30.05,29.96,29.96,87900.0,20.6946,20.7015,20.6395,20.6395,87900.0
2011-11-30 11:10:00,29.96,30.0,29.96,29.99,77900.0,20.6395,20.667,20.6395,20.6601,77900.0
2011-11-30 11:20:00,29.99,29.99,29.9,29.92,66200.0,20.6601,20.6601,20.5981,20.6119,66200.0
2011-11-30 11:30:00,29.92,29.96,29.9,29.93,87000.0,20.6119,20.6395,20.5981,20.6188,87000.0
2011-11-30 11:40:00,29.94,29.97,29.88,29.89,57600.0,20.6257,20.6463,20.5843,20.5912,57600.0
2011-11-30 11:50:00,29.89,29.89,29.82,29.88,64800.0,20.5912,20.5912,20.543,20.5843,64800.0
2011-11-30 12:00:00,29.88,29.89,29.83,29.87,66300.0,20.5843,20.5912,20.5499,20.5775,66300.0
2011-11-30 12:10:00,29.87,29.9,29.86,29.89,35000.0,20.5775,20.5981,20.5706,20.5912,35000.0
2011-11-30 12:20:00,29.88,29.92,29.87,29.91,48800.0,20.5843,20.6119,20.5775,20.605,48800.0
2011-11-30 12:30:00,29.91,29.92,29.9,29.9,46800.0,20.605,20.6119,20.5981,20.5981,46800.0
2011-11-30 12:40:00,29.9,29.92,29.86,29.87,69400.0,20.5981,20.6119,20.5706,20.5775,69400.0
2011-11-30 12:50:00,29.86,29.89,29.8,29.82,79000.0,20.5706,20.5912,20.5292,20.543,79000.0
2011-11-30 13:00:00,29.82,29.88,29.82,29.88,71700.0,20.543,20.5843,20.543,20.5843,71700.0
2011-11-30 13:10:00,29.88,29.88,29.82,29.84,155400.0,20.5843,20.5843,20.543,20.5568,155400.0
2011-11-30 13:20:00,29.84,29.86,29.82,29.82,39600.0,20.5568,20.5706,20.543,20.543,39600.0
2011-11-30 13:30:00,29.82,29.9,29.82,29.86,66400.0,20.543,20.5981,20.543,20.5706,66400.0
2011-11-30 13:40:00,29.86,29.9,29.85,29.87,53900.0,20.5706,20.5981,20.5637,20.5775,53900.0
2011-11-30 13:50:00,29.86,29.87,29.84,29.85,76300.0,20.5706,20.5775,20.5568,20.5637,76300.0
2011-11-30 14:00:00,29.86,29.95,29.83,29.89,154200.0,20.5706,20.6326,20.5499,20.5912,154200.0
2011-11-30 14:10:00,29.89,29.94,29.88,29.94,95500.0,20.5912,20.6257,20.5843,20.6257,95500.0
2011-11-30 14:20:00,29.93,29.97,29.92,29.92,113500.0,20.6188,20.6463,20.6119,20.6119,113500.0
2011-11-30 14:30:00,29.92,29.94,29.89,29.93,127500.0,20.6119,20.6257,20.5912,20.6188,127500.0
2011-11-30 14:40:00,29.92,29.97,29.83,29.83,260500.0,20.6119,20.6463,20.5499,20.5499,260500.0
2011-11-30 14:50:00,29.84,29.93,29.84,29.92,98800.0,20.5568,20.6188,20.5568,20.6119,98800.0
2011-11-30 15:00:00,29.93,30.0,29.91,30.0,141700.0,20.6188,20.667,20.605,20.667,141700.0
2011-11-30 15:10:00,29.99,30.03,29.99,30.0,123600.0,20.6601,20.6877,20.6601,20.667,123600.0
2011-11-30 15:20:00,30.0,30.01,29.94,29.99,165500.0,20.667,20.6739,20.6257,20.6601,165500.0
2011-11-30 15:30:00,29.98,30.01,29.96,29.99,301000.0,20.6532,20.6739,20.6395,20.6601,301000.0
2011-11-30 15:40:00,30.0,30.1,29.99,30.09,688300.0,20.667,20.7359,20.6601,20.729,688300.0
2011-11-30 15:50:00,30.09,30.2,30.09,30.15,1524400.0,20.729,20.8048,20.729,20.7704,1524400.0
2011-12-01 09:30:00,30.17,30.28,30.12,30.18,168100.0,20.7841,20.8599,20.7497,20.791,168100.0
2011-12-01 09:40:00,30.19,30.4,30.17,30.4,114200.0,20.7979,20.9426,20.7841,20.9426,114200.0
2011-12-01 09:50:00,30.39,30.51,30.39,30.49,132200.0,20.9357,21.0184,20.9357,21.0046,132200.0
2011-12-01 10:00:00,30.49,30.55,30.43,30.44,229100.0,21.0046,21.0459,20.9632,20.9701,229100.0
2011-12-01 10:10:00,30.44,30.45,30.28,30.29,171500.0,20.9701,20.977,20.8599,20.8668,171500.0
2011-12-01 10:20:00,30.29,30.4,30.27,30.39,49500.0,20.8668,20.9426,20.853,20.9357,49500.0
2011-12-01 10:30:00,30.4,30.4,30.28,30.32,128500.0,20.9426,20.9426,20.8599,20.8875,128500.0
2011-12-01 10:40:00,30.33,30.37,30.31,30.36,113400.0,20.8944,20.9219,20.8806,20.915,113400.0
2011-12-01 10:50:00,30.36,30.4,30.34,30.39,81300.0,20.915,20.9426,20.9012,20.9357,81300.0
2011-12-01 11:00:00,30.38,30.46,30.38,30.46,115700.0,20.9288,20.9839,20.9288,20.9839,115700.0
2011-12-01 11:10:00,30.45,30.47,30.35,30.39,177000.0,20.977,20.9908,20.9081,20.9357,177000.0
2011-12-01 11:20:00,30.38,30.44,30.35,30.35,99800.0,20.9288,20.9701,20.9081,20.9081,99800.0
2011-12-01 11:30:00,30.35,30.37,30.24,30.3,62100.0,20.9081,20.9219,20.8324,20.8737,62100.0
2011-12-01 11:40:00,30.3,30.34,30.27,30.28,49900.0,20.8737,20.9012,20.853,20.8599,49900.0
2011-12-01 11:50:00,30.28,30.4,30.28,30.36,95700.0,20.8599,20.9426,20.8599,20.915,95700.0
2011-12-01 12:00:00,30.36,30.38,30.31,30.31,60200.0,20.915,20.9288,20.8806,20.8806,60200.0
2011-12-01 12:10:00,30.32,30.32,30.27,30.29,33500.0,20.8875,20.8875,20.853,20.8668,33500.0
2011-12-01 12:20:00,30.3,30.34,30.29,30.33,33800.0,20.8737,20.9012,20.8668,20.8944,33800.0
2011-12-01 12:30:00,30.32,30.36,30.27,30.27,110100.0,20.8875,20.915,20.853,20.853,110100.0
2011-12-01 12:40:00,30.27,30.28,30.18,30.19,59000.0,20.853,20.8599,20.791,20.7979,59000.0
2011-12-01 12:50:00,30.19,30.21,30.09,30.1,70100.0,20.7979,20.8117,20.729,20.7359,70100.0
2011-12-01 13:00:00,30.1,30.11,30.09,30.09,79000.0,20.7359,20.7428,20.729,20.729,79000.0
2011-12-01 13:10:00,30.1,30.15,30.09,30.14,59900.0,20.7359,20.7704,20.729,20.7635,59900.0
2011-12-01 13:20:00,30.14,30.21,30.13,30.21,27000.0,20.7635,20.8117,20.7566,20.8117,27000.0
2011-12-01 13:30:00,30.21,30.25,30.2,30.24,61400.0,20.8117,20.8392,20.8048,20.8324,61400.0
2011-12-01 13:40:00,30.24,30.32,30.23,30.31,80400.0,20.8324,20.8875,20.8255,20.8806,80400.0
2011-12-01 13:50:00,30.3,30.37,30.29,30.37,34000.0,20.8737,20.9219,20.8668,20.9219,34000.0
2011-12-01 14:00:00,30.36,30.37,30.28,30.33,54800.0,20.915,20.9219,20.8599,20.8944,54800.0
2011-12-01 14:10:00,30.32,30.34,30.27,30.28,36300.0,20.8875,20.9012,20.853,20.8599,36300.0
2011-12-01 14:20:00,30.27,30.3,30.26,30.28,33800.0,20.853,20.8737,20.8461,20.8599,33800.0
2011-12-01 14:30:00,30.27,30.27,30.23,30.26,44900.0,20.853,20.853,20.8255,20.8461,44900.0
2011-12-01 14:40:00,30.26,30.3,30.25,30.27,122300.0,20.8461,20.8737,20.8392,20.853,122300.0
2011-12-01 14:50:00,30.28,30.3,30.26,30.27,70000.0,20.8599,20.8737,20.8461,20.853,70000.0
2011-12-01 15:00:00,30.27,30.27,30.18,30.19,48700.0,20.853,20.853,20.791,20.7979,48700.0
2011-12-01 15:10:00,30.19,30.23,30.18,30.23,103300.0,20.7979,20.8255,20.791,20.8255,103300.0
2011-12-01 15:20:00,30.23,30.31,30.21,30.31,91100.0,20.8255,20.8806,20.8117,20.8806,91100.0
2011-12-01 15:30:00,30.31,30.31,30.25,30.27,146600.0,20.8806,20.8806,20.8392,20.853,146600.0
2011-12-01 15:40:00,30.27,30.28,30.16,30.21,258400.0,20.853,20.8599,20.7772,20.8117,258400.0
2011-12-01 15:50:00,30.21,30.24,30.14,30.23,369600.0,20.8117,20.8324,20.7635,20.8255,369600.0
2011-12-02 09:30:00,30.49,30.5,30.33,30.33,135800.0,21.0046,21.0115,20.8944,20.8944,135800.0
2011-12-02 09:40:00,30.33,30.37,30.28,30.3,70300.0,20.8944,20.9219,20.8599,20.8737,70300.0
2011-12-02 09:50:00,30.3,30.34,30.22,30.32,58400.0,20.8737,20.9012,20.8186,20.8875,58400.0
2011-12-02 10:00:00,30.31,30.41,30.3,30.36,53100.0,20.8806,20.9495,20.8737,20.915,53100.0
2011-12-02 10:10:00,30.36,30.39,30.29,30.34,102500.0,20.915,20.9357,20.8668,20.9012,102500.0
2011-12-02 10:20:00,30.34,30.43,30.34,30.37,61200.0,20.9012,20.9632,20.9012,20.9219,61200.0
2011-12-02 10:30:00,30.38,30.46,30.35,30.38,62000.0,20.9288,20.9839,20.9081,20.9288,62000.0
2011-12-02 10:40:00,30.38,30.38,30.24,30.25,49300.0,20.9288,20.9288,20.8324,20.8392,49300.0
2011-12-02 10:50:00,30.25,30.28,30.2,30.2,64000.0,20.8392,20.8599,20.8048,20.8048,64000.0
2011-12-02 11:00:00,30.19,30.21,30.0,30.0,156600.0,20.7979,20.8117,20.667,20.667,156600.0
2011-12-02 11:10:00,30.0,30.06,29.97,30.05,102900.0,20.667,20.7083,20.6463,20.7015,102900.0
2011-12-02 11:20:00,30.07,30.09,30.0,30.06,65300.0,20.7152,20.729,20.667,20.7083,65300.0
2011-12-02 11:30:00,30.06,30.09,30.0,30.04,87700.0,20.7083,20.729,20.667,20.6946,87700.0
2011-12-02 11:40:00,30.03,30.06,29.93,29.93,85100.0,20.6877,20.7083,20.6188,20.6188,85100.0
2011-12-02 11:50:00,29.93,29.94,29.9,29.93,73300.0,20.6188,20.6257,20.5981,20.6188,73300.0
2011-12-02 12:00:00,29.94,29.96,29.87,29.96,59100.0,20.6257,20.6395,20.5775,20.6395,59100.0
2011-12-02 12:10:00,29.95,29.99,29.94,29.99,61800.0,20.6326,20.6601,20.6257,20.6601,61800.0
2011-12-02 12:20:00,29.99,30.05,29.97,30.01,57100.0,20.6601,20.7015,20.6463,20.6739,57100.0
2011-12-02 12:30:00,30.02,30.02,29.93,29.95,98700.0,20.6808,20.6808,20.6188,20.6326,98700.0
2011-12-02 12:40:00,29.95,30.06,29.92,30.06,117000.0,20.6326,20.7083,20.6119,20.7083,117000.0
2011-12-02 12:50:00,30.05,30.09,30.04,30.08,22000.0,20.7015,20.729,20.6946,20.7221,22000.0
2011-12-02 13:00:00,30.07,30.07,30.0,30.01,40700.0,20.7152,20.7152,20.667,20.6739,40700.0
2011-12-02 13:10:00,30.0,30.03,29.97,30.02,40100.0,20.667,20.6877,20.6463,20.6808,40100.0
2011-12-02 13:20:00,30.02,30.07,30.01,30.04,49300.0,20.6808,20.7152,20.6739,20.6946,49300.0
2011-12-02 13:30:00,30.05,30.1,30.04,30.08,60600.0,20.7015,20.7359,20.6946,20.7221,60600.0
2011-12-02 13:40:00,30.09,30.17,30.08,30.13,57500.0,20.729,20.7841,20.7221,20.7566,57500.0
2011-12-02 13:50:00,30.12,30.16,30.07,30.08,50600.0,20.7497,20.7772,20.7152,20.7221,50600.0
2011-12-02 14:00:00,30.08,30.08,29.99,30.02,111800.0,20.7221,20.7221,20.6601,20.6808,111800.0
2011-12-02 14:10:00,30.02,30.04,29.96,29.99,109700.0,20.6808,20.6946,20.6395,20.6601,109700.0
2011-12-02 14:20:00,30.0,30.06,29.99,30.03,53600.0,20.667,20.7083,20.6601,20.6877,53600.0
2011-12-02 14:30:00,30.04,30.06,29.99,30.01,55700.0,20.6946,20.7083,20.6601,20.6739,55700.0
2011-12-02 14:40:00,30.01,30.03,29.99,30.01,54100.0,20.6739,20.6877,20.6601,20.6739,54100.0
2011-12-02 14:50:00,30.01,30.03,29.99,30.0,49400.0,20.6739,20.6877,20.6601,20.667,49400.0
2011-12-02 15:00:00,30.0,30.02,29.99,30.0,49100.0,20.667,20.6808,20.6601,20.667,49100.0
2011-12-02 15:10:00,30.0,30.05,29.99,30.01,73400.0,20.667,20.7015,20.6601,20.6739,73400.0
2011-12-02 15:20:00,30.01,30.05,29.99,30.01,104600.0,20.6739,20.7015,20.6601,20.6739,104600.0
2011-12-02 15:30:00,30.01,30.09,29.99,30.08,100100.0,20.6739,20.729,20.6601,20.7221,100100.0
2011-12-02 15:40:00,30.08,30.1,29.98,30.0,207100.0,20.7221,20.7359,20.6532,20.667,207100.0
2011-12-02 15:50:00,30.0,30.05,29.94,29.99,383300.0,20.667,20.7015,20.6257,20.6601,383300.0
2011-12-05 09:30:00,30.12,30.22,30.06,30.17,182300.0,20.7497,20.8186,20.7083,20.7841,182300.0
2011-12-05 09:40:00,30.17,30.2,30.13,30.18,76400.0,20.7841,20.8048,20.7566,20.791,76400.0
2011-12-05 09:50:00,30.19,30.3,30.19,30.27,70500.0,20.7979,20.8737,20.7979,20.853,70500.0
2011-12-05 10:00:00,30.25,30.26,30.13,30.15,101400.0,20.8392,20.8461,20.7566,20.7704,101400.0
2011-12-05 10:10:00,30.16,30.26,30.15,30.26,106400.0,20.7772,20.8461,20.7704,20.8461,106400.0
2011-12-05 10:20:00,30.25,30.32,30.25,30.28,122200.0,20.8392,20.8875,20.8392,20.8599,122200.0
2011-12-05 10:30:00,30.28,30.34,30.28,30.31,47400.0,20.8599,20.9012,20.8599,20.8806,47400.0
2011-12-05 10:40:00,30.31,30.32,30.24,30.25,52300.0,20.8806,20.8875,20.8324,20.8392,52300.0
2011-12-05 10:50:00,30.25,30.25,30.19,30.21,33600.0,20.8392,20.8392,20.7979,20.8117,33600.0
2011-12-05 11:00:00,30.22,30.23,30.15,30.2,91000.0,20.8186,20.8255,20.7704,20.8048,91000.0
2011-12-05 11:10:00,30.2,30.2,30.14,30.16,68200.0,20.8048,20.8048,20.7635,20.7772,68200.0
2011-12-05 11:20:00,30.16,30.16,30.07,30.1,72000.0,20.7772,20.7772,20.7152,20.7359,72000.0
2011-12-05 11:30:00,30.11,30.13,30.09,30.13,83000.0,20.7428,20.7566,20.729,20.7566,83000.0
2011-12-05 11:40:00,30.13,30.16,30.12,30.16,25600.0,20.7566,20.7772,20.7497,20.7772,25600.0
2011-12-05 11:50:00,30.16,30.2,30.16,30.19,59500.0,20.7772,20.8048,20.7772,20.7979,59500.0
2011-12-05 12:00:00,30.19,30.25,30.18,30.22,74900.0,20.7979,20.8392,20.791,20.8186,74900.0
2011-12-05 12:10:00,30.22,30.23,30.2,30.21,17700.0,20.8186,20.8255,20.8048,20.8117,17700.0
2011-12-05 12:20:00,30.21,30.21,30.16,30.18,22400.0,20.8117,20.8117,20.7772,20.791,22400.0
2011-12-05 12:30:00,30.18,30.19,30.12,30.13,50000.0,20.791,20.7979,20.7497,20.7566,50000.0
2011-12-05 12:40:00,30.13,30.18,30.12,30.18,38800.0,20.7566,20.791,20.7497,20.791,38800.0
2011-12-05 12:50:00,30.18,30.23,30.15,30.15,58900.0,20.791,20.8255,20.7704,20.7704,58900.0
2011-12-05 13:00:00,30.16,30.17,30.12,30.12,36000.0,20.7772,20.7841,20.7497,20.7497,36000.0
2011-12-05 13:10:00,30.12,30.13,30.1,30.1,22800.0,20.7497,20.7566,20.7359,20.7359,22800.0
2011-12-05 13:20:00,30.11,30.11,30.06,30.07,48200.0,20.7428,20.7428,20.7083,20.7152,48200.0
2011-12-05 13:30:00,30.08,30.1,30.04,30.07,97300.0,20.7221,20.7359,20.6946,20.7152,97300.0
2011-12-05 13:40:00,30.07,30.07,29.86,29.86,182300.0,20.7152,20.7152,20.5706,20.5706,182300.0
2011-12-05 13:50:00,29.86,29.93,29.85,29.86,113800.0,20.5706,20.6188,20.5637,20.5706,113800.0
2011-12-05 14:00:00,29.86,29.86,29.78,29.78,143900.0,20.5706,20.5706,20.5155,20.5155,143900.0
2011-12-05 14:10:00,29.78,29.88,29.78,29.87,52300.0,20.5155,20.5843,20.5155,20.5775,52300.0
2011-12-05 14:20:00,29.88,29.9,29.81,29.88,58500.0,20.5843,20.5981,20.5361,20.5843,58500.0
2011-12-05 14:30:00,29.88,29.91,29.84,29.89,67800.0,20.5843,20.605,20.5568,20.5912,67800.0
2011-12-05 14:40:00,29.88,29.9,29.85,29.88,52700.0,20.5843,20.5981,20.5637,20.5843,52700.0
2011-12-05 14:50:00,29.88,29.92,29.86,29.9,62400.0,20.5843,20.6119,20.5706,20.5981,62400.0
2011-12-05 15:00:00,29.9,29.93,29.73,29.77,202400.0,20.5981,20.6188,20.481,20.5086,202400.0
2011-12-05 15:10:00,29.77,29.78,29.66,29.7,123600.0,20.5086,20.5155,20.4328,20.4603,123600.0
2011-12-05 15:20:00,29.7,29.76,29.69,29.74,128800.0,20.4603,20.5017,20.4535,20.4879,128800.0
2011-12-05 15:30:00,29.72,29.79,29.71,29.76,124600.0,20.4741,20.5223,20.4672,20.5017,124600.0
2011-12-05 15:40:00,29.75,29.87,29.7,29.84,303700.0,20.4948,20.5775,20.4603,20.5568,303700.0
2011-12-05 15:50:00,29.85,29.95,29.82,29.94,444000.0,20.5637,20.6326,20.543,20.6257,444000.0
2011-12-06 09:30:00,29.91,29.97,29.83,29.88,89200.0,20.605,20.6463,20.5499,20.5843,89200.0
2011-12-06 09:40:00,29.88,29.91,29.71,29.74,63100.0,20.5843,20.605,20.4672,20.4879,63100.0
2011-12-06 09:50:00,29.74,29.77,29.68,29.76,124700.0,20.4879,20.5086,20.4466,20.5017,124700.0
2011-12-06 10:00:00,29.77,29.89,29.77,29.85,104600.0,20.5086,20.5912,20.5086,20.5637,104600.0
2011-12-06 10:10:00,29.85,29.96,29.83,29.93,100600.0,20.5637,20.6395,20.5499,20.6188,100600.0
2011-12-06 10:20:00,29.93,30.01,29.91,29.97,81500.0,20.6188,20.6739,20.605,20.6463,81500.0
2011-12-06 10:30:00,29.97,30.0,29.92,29.93,77000.0,20.6463,20.667,20.6119,20.6188,77000.0
2011-12-06 10:40:00,29.93,29.94,29.83,29.83,102800.0,20.6188,20.6257,20.5499,20.5499,102800.0
2011-12-06 10:50:00,29.84,29.87,29.8,29.8,73800.0,20.5568,20.5775,20.5292,20.5292,73800.0
2011-12-06 11:00:00,29.81,29.87,29.8,29.81,58500.0,20.5361,20.5775,20.5292,20.5361,58500.0
2011-12-06 11:10:00,29.81,29.87,29.81,29.85,34500.0,20.5361,20.5775,20.5361,20.5637,34500.0
2011-12-06 11:20:00,29.85,29.9,29.85,29.85,35100.0,20.5637,20.5981,20.5637,20.5637,35100.0
2011-12-06 11:30:00,29.85,29.87,29.8,29.82,38200.0,20.5637,20.5775,20.5292,20.543,38200.0
2011-12-06 11:40:00,29.82,29.83,29.79,29.81,34400.0,20.543,20.5499,20.5223,20.5361,34400.0
2011-12-06 11:50:00,29.82,29.85,29.78,29.84,106200.0,20.543,20.5637,20.5155,20.5568,106200.0
2011-12-06 12:00:00,29.84,29.86,29.81,29.84,24100.0,20.5568,20.5706,20.5361,20.5568,24100.0
2011-12-06 12:10:00,29.85,29.88,29.84,29.84,23100.0,20.5637,20.5843,20.5568,20.5568,23100.0
2011-12-06 12:20:00,29.84,29.87,29.81,29.85,39300.0,20.5568,20.5775,20.5361,20.5637,39300.0
2011-12-06 12:30:00,29.85,29.88,29.82,29.87,20800.0,20.5637,20.5843,20.543,20.5775,20800.0
2011-12-06 12:40:00,29.87,29.87,29.81,29.81,121700.0,20.5775,20.5775,20.5361,20.5361,121700.0
2011-12-06 12:50:00,29.81,29.84,29.8,29.81,31700.0,20.5361,20.5568,20.5292,20.5361,31700.0
2011-12-06 13:00:00,29.81,29.83,29.81,29.82,28400.0,20.5361,20.5499,20.5361,20.543,28400.0
2011-12-06 13:10:00,29.82,29.89,29.78,29.87,80300.0,20.543,20.5912,20.5155,20.5775,80300.0
2011-12-06 13:20:00,29.88,29.91,29.85,29.89,55200.0,20.5843,20.605,20.5637,20.5912,55200.0
2011-12-06 13:30:00,29.9,29.91,29.89,29.9,83100.0,20.5981,20.605,20.5912,20.5981,83100.0
2011-12-06 13:40:00,29.9,29.9,29.84,29.84,47500.0,20.5981,20.5981,20.5568,20.5568,47500.0
2011-12-06 13:50:00,29.85,29.86,29.78,29.79,72400.0,20.5637,20.5706,20.5155,20.5223,72400.0
2011-12-06 14:00:00,29.8,29.81,29.75,29.77,98200.0,20.5292,20.5361,20.4948,20.5086,98200.0
2011-12-06 14:10:00,29.76,29.77,29.72,29.75,176200.0,20.5017,20.5086,20.4741,20.4948,176200.0
2011-12-06 14:20:00,29.74,29.76,29.7,29.75,67300.0,20.4879,20.5017,20.4603,20.4948,67300.0
2011-12-06 14:30:00,29.75,29.79,29.73,29.75,226300.0,20.4948,20.5223,20.481,20.4948,226300.0
2011-12-06 14:40:00,29.75,29.8,29.73,29.78,212300.0,20.4948,20.5292,20.481,20.5155,212300.0
2011-12-06 14:50:00,29.78,29.86,29.77,29.81,108500.0,20.5155,20.5706,20.5086,20.5361,108500.0
2011-12-06 15:00:00,29.82,29.85,29.78,29.8,81200.0,20.543,20.5637,20.5155,20.5292,81200.0
2011-12-06 15:10:00,29.81,29.84,29.79,29.79,147300.0,20.5361,20.5568,20.5223,20.5223,147300.0
2011-12-06 15:20:00,29.8,29.81,29.69,29.69,168100.0,20.5292,20.5361,20.4535,20.4535,168100.0
2011-12-06 15:30:00,29.7,29.76,29.69,29.73,168100.0,20.4603,20.5017,20.4535,20.481,168100.0
2011-12-06 15:40:00,29.73,29.74,29.64,29.66,290700.0,20.481,20.4879,20.419,20.4328,290700.0
2011-12-06 15:50:00,29.66,29.66,29.58,29.6,646500.0,20.4328,20.4328,20.3777,20.3915,646500.0
2011-12-07 09:30:00,29.38,29.47,29.25,29.35,166500.0,20.2399,20.3019,20.1503,20.2192,166500.0
2011-12-07 09:40:00,29.35,29.43,29.26,29.4,83800.0,20.2192,20.2743,20.1572,20.2537,83800.0
2011-12-07 09:50:00,29.4,29.42,29.3,29.42,97200.0,20.2537,20.2675,20.1848,20.2675,97200.0
2011-12-07 10:00:00,29.42,29.43,29.29,29.3,103600.0,20.2675,20.2743,20.1779,20.1848,103600.0
2011-12-07 10:10:00,29.31,29.35,29.29,29.34,76400.0,20.1917,20.2192,20.1779,20.2123,76400.0
2011-12-07 10:20:00,29.33,29.35,29.14,29.17,183400.0,20.2055,20.2192,20.0746,20.0952,183400.0
2011-12-07 10:30:00,29.16,29.27,29.15,29.26,155500.0,20.0883,20.1641,20.0815,20.1572,155500.0
2011-12-07 10:40:00,29.27,29.27,29.13,29.18,245600.0,20.1641,20.1641,20.0677,20.1021,245600.0
2011-12-07 10:50:00,29.18,29.24,29.17,29.24,99600.0,20.1021,20.1435,20.0952,20.1435,99600.0
2011-12-07 11:00:00,29.24,29.31,29.24,29.26,103600.0,20.1435,20.1917,20.1435,20.1572,103600.0
2011-12-07 11:10:00,29.26,29.27,29.19,29.2,123500.0,20.1572,20.1641,20.109,20.1159,123500.0
2011-12-07 11:20:00,29.21,29.28,29.19,29.24,167400.0,20.1228,20.171,20.109,20.1435,167400.0
2011-12-07 11:30:00,29.25,29.3,29.24,29.26,90600.0,20.1503,20.1848,20.1435,20.1572,90600.0
2011-12-07 11:40:00,29.27,29.34,29.27,29.32,82200.0,20.1641,20.2123,20.1641,20.1986,82200.0
2011-12-07 11:50:00,29.33,29.34,29.29,29.32,64600.0,20.2055,20.2123,20.1779,20.1986,64600.0
2011-12-07 12:00:00,29.32,29.35,29.25,29.26,147200.0,20.1986,20.2192,20.1503,20.1572,147200.0
2011-12-07 12:10:00,29.27,29.33,29.24,29.33,107200.0,20.1641,20.2055,20.1435,20.2055,107200.0
2011-12-07 12:20:00,29.33,29.42,29.33,29.39,111200.0,20.2055,20.2675,20.2055,20.2468,111200.0
2011-12-07 12:30:00,29.39,29.41,29.35,29.36,54200.0,20.2468,20.2606,20.2192,20.2261,54200.0
2011-12-07 12:40:00,29.37,29.44,29.37,29.41,109000.0,20.233,20.2812,20.233,20.2606,109000.0
2011-12-07 12:50:00,29.41,29.47,29.41,29.42,52000.0,20.2606,20.3019,20.2606,20.2675,52000.0
2011-12-07 13:00:00,29.41,29.44,29.39,29.4,48500.0,20.2606,20.2812,20.2468,20.2537,48500.0
2011-12-07 13:10:00,29.4,29.42,29.37,29.42,66900.0,20.2537,20.2675,20.233,20.2675,66900.0
2011-12-07 13:20:00,29.42,29.5,29.41,29.5,56000.0,20.2675,20.3226,20.2606,20.3226,56000.0
2011-12-07 13:30:00,29.5,29.52,29.49,29.5,64200.0,20.3226,20.3363,20.3157,20.3226,64200.0
2011-12-07 13:40:00,29.51,29.51,29.36,29.36,100800.0,20.3295,20.3295,20.2261,20.2261,100800.0
2011-12-07 13:50:00,29.37,29.37,29.32,29.33,71300.0,20.233,20.233,20.1986,20.2055,71300.0
2011-12-07 14:00:00,29.32,29.35,29.28,29.3,92100.0,20.1986,20.2192,20.171,20.1848,92100.0
2011-12-07 14:10:00,29.29,29.3,29.26,29.28,82900.0,20.1779,20.1848,20.1572,20.171,82900.0
2011-12-07 14:20:00,29.28,29.37,29.28,29.35,48900.0,20.171,20.233,20.171,20.2192,48900.0
2011-12-07 14:30:00,29.34,29.42,29.31,29.42,107800.0,20.2123,20.2675,20.1917,20.2675,107800.0
2011-12-07 14:40:00,29.43,29.44,29.3,29.32,121100.0,20.2743,20.2812,20.1848,20.1986,121100.0
2011-12-07 14:50:00,29.32,29.35,29.32,29.34,113100.0,20.1986,20.2192,20.1986,20.2123,113100.0
2011-12-07 15:00:00,29.34,29.36,29.3,29.3,82900.0,20.2123,20.2261,20.1848,20.1848,82900.0
2011-12-07 15:10:00,29.31,29.39,29.27,29.37,174900.0,20.1917,20.2468,20.1641,20.233,174900.0
2011-12-07 15:20:00,29.36,29.46,29.36,29.45,117300.0,20.2261,20.295,20.2261,20.2881,117300.0
2011-12-07 15:30:00,29.44,29.61,29.42,29.6,232700.0,20.2812,20.3983,20.2675,20.3915,232700.0
2011-12-07 15:40:00,29.61,29.68,29.53,29.6,382000.0,20.3983,20.4466,20.3432,20.3915,382000.0
2011-12-07 15:50:00,29.59,29.62,29.51,29.54,556800.0,20.3846,20.4052,20.3295,20.3501,556800.0
2011-12-08 09:30:00,29.32,29.38,29.18,29.2,97000.0,20.1986,20.2399,20.1021,20.1159,97000.0
2011-12-08 09:40:00,29.2,29.2,29.1,29.11,99400.0,20.1159,20.1159,20.047,20.0539,99400.0
2011-12-08 09:50:00,29.1,29.21,29.07,29.11,83400.0,20.047,20.1228,20.0263,20.0539,83400.0
2011-12-08 10:00:00,29.11,29.18,29.03,29.04,91600.0,20.0539,20.1021,19.9988,20.0057,91600.0
2011-12-08 10:10:00,29.03,29.1,28.97,29.0,157400.0,19.9988,20.047,19.9574,19.9781,157400.0
2011-12-08 10:20:00,29.0,29.09,29.0,29.07,105000.0,19.9781,20.0401,19.9781,20.0263,105000.0
2011-12-08 10:30:00,29.06,29.11,29.05,29.06,72000.0,20.0194,20.0539,20.0126,20.0194,72000.0
2011-12-08 10:40:00,29.06,29.07,29.01,29.03,92000.0,20.0194,20.0263,19.985,19.9988,92000.0
2011-12-08 10:50:00,29.03,29.05,29.0,29.0,64500.0,19.9988,20.0126,19.9781,19.9781,64500.0
2011-12-08 11:00:00,29.0,29.05,29.0,29.0,99000.0,19.9781,20.0126,19.9781,19.9781,99000.0
2011-12-08 11:10:00,29.0,29.04,28.94,28.97,137200.0,19.9781,20.0057,19.9368,19.9574,137200.0
2011-12-08 11:20:00,28.97,29.03,28.96,28.96,40800.0,19.9574,19.9988,19.9506,19.9506,40800.0
2011-12-08 11:30:00,28.96,28.99,28.9,28.91,62100.0,19.9506,19.9712,19.9092,19.9161,62100.0
2011-12-08 11:40:00,28.92,28.94,28.9,28.9,39400.0,19.923,19.9368,19.9092,19.9092,39400.0
2011-12-08 11:50:00,28.9,29.0,28.88,28.99,65600.0,19.9092,19.9781,19.8954,19.9712,65600.0
2011-12-08 12:00:00,29.0,29.0,28.94,28.99,44700.0,19.9781,19.9781,19.9368,19.9712,44700.0
2011-12-08 12:10:00,28.99,29.07,28.99,29.06,47700.0,19.9712,20.0263,19.9712,20.0194,47700.0
2011-12-08 12:20:00,29.07,29.08,29.01,29.03,57600.0,20.0263,20.0332,19.985,19.9988,57600.0
2011-12-08 12:30:00,29.03,29.03,28.97,28.98,45400.0,19.9988,19.9988,19.9574,19.9643,45400.0
2011-12-08 12:40:00,28.97,29.02,28.97,29.02,34100.0,19.9574,19.9919,19.9574,19.9919,34100.0
2011-12-08 12:50:00,29.02,29.04,29.0,29.03,62500.0,19.9919,20.0057,19.9781,19.9988,62500.0
2011-12-08 13:00:00,29.03,29.03,28.87,28.92,89600.0,19.9988,19.9988,19.8886,19.923,89600.0
2011-12-08 13:10:00,28.91,28.95,28.86,28.94,118200.0,19.9161,19.9437,19.8817,19.9368,118200.0
2011-12-08 13:20:00,28.95,28.97,28.92,28.95,63900.0,19.9437,19.9574,19.923,19.9437,63900.0
2011-12-08 13:30:00,28.94,28.95,28.87,28.9,64200.0,19.9368,19.9437,19.8886,19.9092,64200.0
2011-12-08 13:40:00,28.9,28.95,28.9,28.9,61000.0,19.9092,19.9437,19.9092,19.9092,61000.0
2011-12-08 13:50:00,28.91,28.93,28.88,28.89,60800.0,19.9161,19.9299,19.8954,19.9023,60800.0
2011-12-08 14:00:00,28.89,28.9,28.81,28.86,95100.0,19.9023,19.9092,19.8472,19.8817,95100.0
2011-12-08 14:10:00,28.87,28.88,28.84,28.86,81400.0,19.8886,19.8954,19.8679,19.8817,81400.0
2011-12-08 14:20:00,28.86,28.87,28.83,28.85,116400.0,19.8817,19.8886,19.861,19.8748,116400.0
2011-12-08 14:30:00,28.85,28.89,28.8,28.81,137800.0,19.8748,19.9023,19.8403,19.8472,137800.0
2011-12-08 14:40:00,28.8,28.94,28.78,28.93,227900.0,19.8403,19.9368,19.8266,19.9299,227900.0
2011-12-08 14:50:00,28.93,28.95,28.8,28.85,122100.0,19.9299,19.9437,19.8403,19.8748,122100.0
2011-12-08 15:00:00,28.86,28.87,28.81,28.81,114900.0,19.8817,19.8886,19.8472,19.8472,114900.0
2011-12-08 15:10:00,28.81,28.95,28.8,28.94,170800.0,19.8472,19.9437,19.8403,19.9368,170800.0
2011-12-08 15:20:00,28.94,28.95,28.85,28.92,167700.0,19.9368,19.9437,19.8748,19.923,167700.0
2011-12-08 15:30:00,28.92,28.99,28.85,28.85,333900.0,19.923,19.9712,19.8748,19.8748,333900.0
2011-12-08 15:40:00,28.84,28.87,28.72,28.76,344100.0,19.8679,19.8886,19.7852,19.8128,344100.0
2011-12-08 15:50:00,28.76,28.77,28.67,28.71,666000.0,19.8128,19.8197,19.7508,19.7783,666000.0
2011-12-09 09:30:00,28.88,29.0,28.75,28.93,133600.0,19.8954,19.9781,19.8059,19.9299,133600.0
2011-12-09 09:40:00,28.94,28.98,28.86,28.94,76400.0,19.9368,19.9643,19.8817,19.9368,76400.0
2011-12-09 09:50:00,28.95,29.05,28.95,28.97,74600.0,19.9437,20.0126,19.9437,19.9574,74600.0
2011-12-09 10:00:00,28.98,29.09,28.96,29.05,67600.0,19.9643,20.0401,19.9506,20.0126,67600.0
2011-12-09 10:10:00,29.06,29.09,29.01,29.03,85800.0,20.0194,20.0401,19.985,19.9988,85800.0
2011-12-09 10:20:00,29.03,29.05,28.95,28.98,50300.0,19.9988,20.0126,19.9437,19.9643,50300.0
2011-12-09 10:30:00,28.99,29.01,28.9,28.91,39300.0,19.9712,19.985,19.9092,19.9161,39300.0
2011-12-09 10:40:00,28.91,29.03,28.89,29.03,85700.0,19.9161,19.9988,19.9023,19.9988,85700.0
2011-12-09 10:50:00,29.03,29.04,28.95,29.02,183100.0,19.9988,20.0057,19.9437,19.9919,183100.0
2011-12-09 11:00:00,29.02,29.11,29.01,29.1,41400.0,19.9919,20.0539,19.985,20.047,41400.0
2011-12-09 11:10:00,29.1,29.13,29.06,29.1,69500.0,20.047,20.0677,20.0194,20.047,69500.0
2011-12-09 11:20:00,29.1,29.12,29.07,29.12,28900.0,20.047,20.0608,20.0263,20.0608,28900.0
2011-12-09 11:30:00,29.12,29.15,29.1,29.13,37800.0,20.0608,20.0815,20.047,20.0677,37800.0
2011-12-09 11:40:00,29.13,29.18,29.05,29.05,100700.0,20.0677,20.1021,20.0126,20.0126,100700.0
2011-12-09 11:50:00,29.05,29.06,29.03,29.05,53400.0,20.0126,20.0194,19.9988,20.0126,53400.0
2011-12-09 12:00:00,29.05,29.12,29.03,29.11,43100.0,20.0126,20.0608,19.9988,20.0539,43100.0
2011-12-09 12:10:00,29.11,29.16,29.11,29.16,25700.0,20.0539,20.0883,20.0539,20.0883,25700.0
2011-12-09 12:20:00,29.15,29.19,29.13,29.15,34400.0,20.0815,20.109,20.0677,20.0815,34400.0
2011-12-09 12:30:00,29.15,29.2,29.12,29.18,42200.0,20.0815,20.1159,20.0608,20.1021,42200.0
2011-12-09 12:40:00,29.17,29.2,29.14,29.15,75300.0,20.0952,20.1159,20.0746,20.0815,75300.0
2011-12-09 12:50:00,29.15,29.16,29.12,29.13,25600.0,20.0815,20.0883,20.0608,20.0677,25600.0
2011-12-09 13:00:00,29.13,29.17,29.08,29.09,37700.0,20.0677,20.0952,20.0332,20.0401,37700.0
2011-12-09 13:10:00,29.1,29.1,29.06,29.08,45900.0,20.047,20.047,20.0194,20.0332,45900.0
2011-12-09 13:20:00,29.09,29.18,29.08,29.14,45300.0,20.0401,20.1021,20.0332,20.0746,45300.0
2011-12-09 13:30:00,29.14,29.15,29.1,29.1,29500.0,20.0746,20.0815,20.047,20.047,29500.0
2011-12-09 13:40:00,29.1,29.11,29.08,29.08,66100.0,20.047,20.0539,20.0332,20.0332,66100.0
2011-12-09 13:50:00,29.09,29.09,29.05,29.06,57100.0,20.0401,20.0401,20.0126,20.0194,57100.0
2011-12-09 14:00:00,29.05,29.1,29.05,29.08,42900.0,20.0126,20.047,20.0126,20.0332,42900.0
2011-12-09 14:10:00,29.09,29.1,29.08,29.08,25300.0,20.0401,20.047,20.0332,20.0332,25300.0
2011-12-09 14:20:00,29.08,29.16,29.08,29.13,45800.0,20.0332,20.0883,20.0332,20.0677,45800.0
2011-12-09 14:30:00,29.14,29.16,29.12,29.14,55300.0,20.0746,20.0883,20.0608,20.0746,55300.0
2011-12-09 14:40:00,29.15,29.19,29.13,29.18,51600.0,20.0815,20.109,20.0677,20.1021,51600.0
2011-12-09 14:50:00,29.18,29.2,29.15,29.15,63600.0,20.1021,20.1159,20.0815,20.0815,63600.0
2011-12-09 15:00:00,29.16,29.17,29.1,29.13,66200.0,20.0883,20.0952,20.047,20.0677,66200.0
2011-12-09 15:10:00,29.14,29.17,29.11,29.11,61900.0,20.0746,20.0952,20.0539,20.0539,61900.0
2011-12-09 15:20:00,29.12,29.18,29.11,29.18,82200.0,20.0608,20.1021,20.0539,20.1021,82200.0
2011-12-09 15:30:00,29.17,29.19,29.13,29.15,103200.0,20.0952,20.109,20.0677,20.0815,103200.0
2011-12-09 15:40:00,29.15,29.21,29.07,29.08,152100.0,20.0815,20.1228,20.0263,20.0332,152100.0
2011-12-09 15:50:00,29.07,29.17,29.06,29.11,303200.0,20.0263,20.0952,20.0194,20.0539,303200.0
2011-12-12 09:30:00,28.81,28.89,28.64,28.69,102400.0,19.8472,19.9023,19.7301,19.7646,102400.0
2011-12-12 09:40:00,28.7,28.73,28.62,28.73,61400.0,19.7714,19.7921,19.7163,19.7921,61400.0
2011-12-12 09:50:00,28.73,28.75,28.57,28.6,85100.0,19.7921,19.8059,19.6819,19.7026,85100.0
2011-12-12 10:00:00,28.61,28.62,28.56,28.59,39200.0,19.7094,19.7163,19.675,19.6957,39200.0
2011-12-12 10:10:00,28.58,28.62,28.53,28.54,58000.0,19.6888,19.7163,19.6543,19.6612,58000.0
2011-12-12 10:20:00,28.53,28.55,28.49,28.55,41100.0,19.6543,19.6681,19.6268,19.6681,41100.0
2011-12-12 10:30:00,28.56,28.56,28.48,28.49,45900.0,19.675,19.675,19.6199,19.6268,45900.0
2011-12-12 10:40:00,28.49,28.5,28.45,28.45,35200.0,19.6268,19.6337,19.5992,19.5992,35200.0
2011-12-12 10:50:00,28.46,28.48,28.43,28.44,57600.0,19.6061,19.6199,19.5854,19.5923,57600.0
2011-12-12 11:00:00,28.44,28.45,28.38,28.38,49800.0,19.5923,19.5992,19.551,19.551,49800.0
2011-12-12 11:10:00,28.38,28.42,28.36,28.37,47600.0,19.551,19.5786,19.5372,19.5441,47600.0
2011-12-12 11:20:00,28.37,28.42,28.35,28.37,74000.0,19.5441,19.5786,19.5303,19.5441,74000.0
2011-12-12 11:30:00,28.37,28.45,28.35,28.44,77500.0,19.5441,19.5992,19.5303,19.5923,77500.0
2011-12-12 11:40:00,28.45,28.46,28.32,28.33,76200.0,19.5992,19.6061,19.5097,19.5166,76200.0
2011-12-12 11:50:00,28.32,28.35,28.23,28.24,100900.0,19.5097,19.5303,19.4477,19.4546,100900.0
2011-12-12 12:00:00,28.25,28.3,28.22,28.3,75100.0,19.4614,19.4959,19.4408,19.4959,75100.0
2011-12-12 12:10:00,28.3,28.38,28.28,28.35,119800.0,19.4959,19.551,19.4821,19.5303,119800.0
2011-12-12 12:20:00,28.34,28.37,28.29,28.32,29000.0,19.5234,19.5441,19.489,19.5097,29000.0
2011-12-12 12:30:00,28.33,28.39,28.32,28.38,52100.0,19.5166,19.5579,19.5097,19.551,52100.0
2011-12-12 12:40:00,28.39,28.4,28.34,28.37,59900.0,19.5579,19.5648,19.5234,19.5441,59900.0
2011-12-12 12:50:00,28.37,28.39,28.29,28.32,59900.0,19.5441,19.5579,19.489,19.5097,59900.0
2011-12-12 13:00:00,28.32,28.33,28.23,28.23,84200.0,19.5097,19.5166,19.4477,19.4477,84200.0
2011-12-12 13:10:00,28.22,28.24,28.19,28.21,41800.0,19.4408,19.4546,19.4201,19.4339,41800.0
2011-12-12 13:20:00,28.21,28.22,28.19,28.21,53100.0,19.4339,19.4408,19.4201,19.4339,53100.0
2011-12-12 13:30:00,28.21,28.25,28.18,28.25,57500.0,19.4339,19.4614,19.4132,19.4614,57500.0
2011-12-12 13:40:00,28.24,28.25,28.22,28.24,25400.0,19.4546,19.4614,19.4408,19.4546,25400.0
2011-12-12 13:50:00,28.24,28.25,28.2,28.23,41000.0,19.4546,19.4614,19.427,19.4477,41000.0
2011-12-12 14:00:00,28.23,28.25,28.17,28.21,67300.0,19.4477,19.4614,19.4063,19.4339,67300.0
2011-12-12 14:10:00,28.21,28.25,28.15,28.24,61100.0,19.4339,19.4614,19.3925,19.4546,61100.0
2011-12-12 14:20:00,28.24,28.3,28.23,28.23,87100.0,19.4546,19.4959,19.4477,19.4477,87100.0
2011-12-12 14:30:00,28.24,28.25,28.16,28.16,99500.0,19.4546,19.4614,19.3994,19.3994,99500.0
2011-12-12 14:40:00,28.16,28.21,28.14,28.2,73700.0,19.3994,19.4339,19.3857,19.427,73700.0
2011-12-12 14:50:00,28.2,28.28,28.2,28.28,125300.0,19.427,19.4821,19.427,19.4821,125300.0
2011-12-12 15:00:00,28.28,28.29,28.22,28.24,86300.0,19.4821,19.489,19.4408,19.4546,86300.0
2011-12-12 15:10:00,28.24,28.24,28.22,28.23,59300.0,19.4546,19.4546,19.4408,19.4477,59300.0
2011-12-12 15:20:00,28.24,28.32,28.2,28.3,158500.0,19.4546,19.5097,19.427,19.4959,158500.0
2011-12-12 15:30:00,28.29,28.35,28.26,28.32,146300.0,19.489,19.5303,19.4683,19.5097,146300.0
2011-12-12 15:40:00,28.32,28.38,28.27,28.3,212400.0,19.5097,19.551,19.4752,19.4959,212400.0
2011-12-12 15:50:00,28.31,28.39,28.3,28.35,493800.0,19.5028,19.5579,19.4959,19.5303,493800.0
2011-12-13 09:30:00,28.41,28.53,28.36,28.46,213200.0,19.5717,19.6543,19.5372,19.6061,213200.0
2011-12-13 09:40:00,28.46,28.59,28.44,28.59,293000.0,19.6061,19.6957,19.5923,19.6957,293000.0
2011-12-13 09:50:00,28.59,28.74,28.56,28.72,296600.0,19.6957,19.799,19.675,19.7852,296600.0
2011-12-13 10:00:00,28.72,28.77,28.7,28.71,152300.0,19.7852,19.8197,19.7714,19.7783,152300.0
2011-12-13 10:10:00,28.71,28.75,28.65,28.65,121300.0,19.7783,19.8059,19.737,19.737,121300.0
2011-12-13 10:20:00,28.65,28.67,28.5,28.5,165700.0,19.737,19.7508,19.6337,19.6337,165700.0
2011-12-13 10:30:00,28.5,28.5,28.34,28.41,275600.0,19.6337,19.6337,19.5234,19.5717,275600.0
2011-12-13 10:40:00,28.41,28.43,28.35,28.41,100300.0,19.5717,19.5854,19.5303,19.5717,100300.0
2011-12-13 10:50:00,28.41,28.48,28.4,28.43,81200.0,19.5717,19.6199,19.5648,19.5854,81200.0
2011-12-13 11:00:00,28.42,28.43,28.3,28.32,171400.0,19.5786,19.5854,19.4959,19.5097,171400.0
2011-12-13 11:10:00,28.33,28.35,28.3,28.31,137600.0,19.5166,19.5303,19.4959,19.5028,137600.0
2011-12-13 11:20:00,28.31,28.31,28.23,28.25,88200.0,19.5028,19.5028,19.4477,19.4614,88200.0
2011-12-13 11:30:00,28.26,28.27,28.21,28.27,96900.0,19.4683,19.4752,19.4339,19.4752,96900.0
2011-12-13 11:40:00,28.28,28.28,28.2,28.23,73600.0,19.4821,19.4821,19.427,19.4477,73600.0
2011-12-13 11:50:00,28.24,28.25,28.2,28.25,61400.0,19.4546,19.4614,19.427,19.4614,61400.0
2011-12-13 12:00:00,28.25,28.31,28.23,28.3,96700.0,19.4614,19.5028,19.4477,19.4959,96700.0
2011-12-13 12:10:00,28.3,28.32,28.23,28.24,81000.0,19.4959,19.5097,19.4477,19.4546,81000.0
2011-12-13 12:20:00,28.25,28.3,28.22,28.3,100800.0,19.4614,19.4959,19.4408,19.4959,100800.0
2011-12-13 12:30:00,28.31,28.35,28.25,28.25,134500.0,19.5028,19.5303,19.4614,19.4614,134500.0
2011-12-13 12:40:00,28.26,28.33,28.24,28.33,43600.0,19.4683,19.5166,19.4546,19.5166,43600.0
2011-12-13 12:50:00,28.33,28.38,28.31,28.36,62900.0,19.5166,19.551,19.5028,19.5372,62900.0
2011-12-13 13:00:00,28.36,28.36,28.26,28.33,89800.0,19.5372,19.5372,19.4683,19.5166,89800.0
2011-12-13 13:10:00,28.32,28.4,28.31,28.39,93300.0,19.5097,19.5648,19.5028,19.5579,93300.0
2011-12-13 13:20:00,28.39,28.39,28.31,28.34,64300.0,19.5579,19.5579,19.5028,19.5234,64300.0
2011-12-13 13:30:00,28.33,28.37,28.3,28.3,65900.0,19.5166,19.5441,19.4959,19.4959,65900.0
2011-12-13 13:40:00,28.3,28.34,28.28,28.3,41400.0,19.4959,19.5234,19.4821,19.4959,41400.0
2011-12-13 13:50:00,28.3,28.31,28.28,28.29,37200.0,19.4959,19.5028,19.4821,19.489,37200.0
2011-12-13 14:00:00,28.3,28.34,28.28,28.28,123300.0,19.4959,19.5234,19.4821,19.4821,123300.0
2011-12-13 14:10:00,28.29,28.29,28.07,28.07,254900.0,19.489,19.489,19.3374,19.3374,254900.0
2011-12-13 14:20:00,28.08,28.14,28.04,28.13,147800.0,19.3443,19.3857,19.3168,19.3788,147800.0
2011-12-13 14:30:00,28.12,28.13,27.98,27.99,244600.0,19.3719,19.3788,19.2754,19.2823,244600.0
2011-12-13 14:40:00,27.99,28.0,27.92,27.93,275800.0,19.2823,19.2892,19.2341,19.241,275800.0
2011-12-13 14:50:00,27.93,27.99,27.92,27.94,200000.0,19.241,19.2823,19.2341,19.2479,200000.0
2011-12-13 15:00:00,27.94,28.02,27.93,27.99,131800.0,19.2479,19.303,19.241,19.2823,131800.0
2011-12-13 15:10:00,27.99,28.0,27.88,27.89,188500.0,19.2823,19.2892,19.2065,19.2134,188500.0
2011-12-13 15:20:00,27.89,27.95,27.8,27.84,294400.0,19.2134,19.2548,19.1514,19.179,294400.0
2011-12-13 15:30:00,27.84,27.86,27.71,27.73,441400.0,19.179,19.1928,19.0894,19.1032,441400.0
2011-12-13 15:40:00,27.73,27.87,27.72,27.86,263900.0,19.1032,19.1997,19.0963,19.1928,263900.0
2011-12-13 15:50:00,27.86,27.87,27.72,27.82,708400.0,19.1928,19.1997,19.0963,19.1652,708400.0
2011-12-14 09:30:00,27.64,27.71,27.52,27.67,218200.0,19.0412,19.0894,18.9585,19.0619,218200.0
2011-12-14 09:40:00,27.65,27.76,27.54,27.57,105200.0,19.0481,19.1239,18.9723,18.993,105200.0
2011-12-14 09:50:00,27.57,27.63,27.52,27.61,76700.0,18.993,19.0343,18.9585,19.0205,76700.0
2011-12-14 10:00:00,27.6,27.63,27.53,27.61,58700.0,19.0137,19.0343,18.9654,19.0205,58700.0
2011-12-14 10:10:00,27.6,27.63,27.55,27.62,68000.0,19.0137,19.0343,18.9792,19.0274,68000.0
2011-12-14 10:20:00,27.63,27.68,27.54,27.68,72100.0,19.0343,19.0688,18.9723,19.0688,72100.0
2011-12-14 10:30:00,27.68,27.76,27.68,27.72,109400.0,19.0688,19.1239,19.0688,19.0963,109400.0
2011-12-14 10:40:00,27.72,27.73,27.63,27.68,62400.0,19.0963,19.1032,19.0343,19.0688,62400.0
2011-12-14 10:50:00,27.68,27.68,27.59,27.6,66100.0,19.0688,19.0688,19.0068,19.0137,66100.0
2011-12-14 11:00:00,27.6,27.68,27.6,27.62,80400.0,19.0137,19.0688,19.0137,19.0274,80400.0
2011-12-14 11:10:00,27.62,27.65,27.58,27.63,109800.0,19.0274,19.0481,18.9999,19.0343,109800.0
2011-12-14 11:20:00,27.63,27.63,27.55,27.56,79100.0,19.0343,19.0343,18.9792,18.9861,79100.0
2011-12-14 11:30:00,27.57,27.58,27.54,27.56,80300.0,18.993,18.9999,18.9723,18.9861,80300.0
2011-12-14 11:40:00,27.56,27.63,27.55,27.63,52500.0,18.9861,19.0343,18.9792,19.0343,52500.0
2011-12-14 11:50:00,27.62,27.62,27.54,27.56,51100.0,19.0274,19.0274,18.9723,18.9861,51100.0
2011-12-14 12:00:00,27.56,27.58,27.53,27.57,55200.0,18.9861,18.9999,18.9654,18.993,55200.0
2011-12-14 12:10:00,27.56,27.64,27.56,27.64,73000.0,18.9861,19.0412,18.9861,19.0412,73000.0
2011-12-14 12:20:00,27.64,27.64,27.55,27.57,92500.0,19.0412,19.0412,18.9792,18.993,92500.0
2011-12-14 12:30:00,27.57,27.63,27.56,27.56,67000.0,18.993,19.0343,18.9861,18.9861,67000.0
2011-12-14 12:40:00,27.56,27.6,27.51,27.52,141300.0,18.9861,19.0137,18.9517,18.9585,141300.0
2011-12-14 12:50:00,27.52,27.57,27.5,27.57,52700.0,18.9585,18.993,18.9448,18.993,52700.0
2011-12-14 13:00:00,27.58,27.65,27.55,27.63,67900.0,18.9999,19.0481,18.9792,19.0343,67900.0
2011-12-14 13:10:00,27.63,27.66,27.61,27.66,42100.0,19.0343,19.055,19.0205,19.055,42100.0
2011-12-14 13:20:00,27.65,27.66,27.59,27.64,36200.0,19.0481,19.055,19.0068,19.0412,36200.0
2011-12-14 13:30:00,27.64,27.66,27.62,27.64,72000.0,19.0412,19.055,19.0274,19.0412,72000.0
2011-12-14 13:40:00,27.65,27.67,27.62,27.63,49000.0,19.0481,19.0619,19.0274,19.0343,49000.0
2011-12-14 13:50:00,27.63,27.63,27.57,27.58,49700.0,19.0343,19.0343,18.993,18.9999,49700.0
2011-12-14 14:00:00,27.59,27.6,27.55,27.55,59100.0,19.0068,19.0137,18.9792,18.9792,59100.0
2011-12-14 14:10:00,27.54,27.57,27.52,27.55,59500.0,18.9723,18.993,18.9585,18.9792,59500.0
2011-12-14 14:20:00,27.55,27.58,27.52,27.56,65700.0,18.9792,18.9999,18.9585,18.9861,65700.0
2011-12-14 14:30:00,27.57,27.57,27.43,27.45,105700.0,18.993,18.993,18.8965,18.9103,105700.0
2011-12-14 14:40:00,27.46,27.5,27.44,27.47,59900.0,18.9172,18.9448,18.9034,18.9241,59900.0
2011-12-14 14:50:00,27.47,27.47,27.41,27.45,106000.0,18.9241,18.9241,18.8828,18.9103,106000.0
2011-12-14 15:00:00,27.45,27.52,27.43,27.45,121600.0,18.9103,18.9585,18.8965,18.9103,121600.0
2011-12-14 15:10:00,27.45,27.58,27.45,27.51,129200.0,18.9103,18.9999,18.9103,18.9517,129200.0
2011-12-14 15:20:00,27.5,27.5,27.41,27.47,242500.0,18.9448,18.9448,18.8828,18.9241,242500.0
2011-12-14 15:30:00,27.47,27.5,27.4,27.45,170000.0,18.9241,18.9448,18.8759,18.9103,170000.0
2011-12-14 15:40:00,27.45,27.54,27.45,27.54,269400.0,18.9103,18.9723,18.9103,18.9723,269400.0
2011-12-14 15:50:00,27.53,27.53,27.42,27.43,291400.0,18.9654,18.9654,18.8897,18.8965,291400.0
2011-12-15 09:30:00,27.79,27.89,27.69,27.83,157300.0,19.1445,19.2134,19.0757,19.1721,157300.0
2011-12-15 09:40:00,27.83,27.86,27.63,27.68,147400.0,19.1721,19.1928,19.0343,19.0688,147400.0
2011-12-15 09:50:00,27.68,27.76,27.67,27.73,129800.0,19.0688,19.1239,19.0619,19.1032,129800.0
2011-12-15 10:00:00,27.73,27.76,27.6,27.62,211200.0,19.1032,19.1239,19.0137,19.0274,211200.0
2011-12-15 10:10:00,27.62,27.63,27.55,27.63,64700.0,19.0274,19.0343,18.9792,19.0343,64700.0
2011-12-15 10:20:00,27.64,27.69,27.63,27.66,52800.0,19.0412,19.0757,19.0343,19.055,52800.0
2011-12-15 10:30:00,27.66,27.66,27.55,27.55,67100.0,19.055,19.055,18.9792,18.9792,67100.0
2011-12-15 10:40:00,27.56,27.58,27.51,27.53,74100.0,18.9861,18.9999,18.9517,18.9654,74100.0
2011-12-15 10:50:00,27.53,27.63,27.53,27.59,60200.0,18.9654,19.0343,18.9654,19.0068,60200.0
2011-12-15 11:00:00,27.6,27.65,27.59,27.64,51900.0,19.0137,19.0481,19.0068,19.0412,51900.0
2011-12-15 11:10:00,27.63,27.73,27.63,27.71,59600.0,19.0343,19.1032,19.0343,19.0894,59600.0
2011-12-15 11:20:00,27.71,27.8,27.69,27.77,68900.0,19.0894,19.1514,19.0757,19.1308,68900.0
2011-12-15 11:30:00,27.77,27.78,27.68,27.68,95300.0,19.1308,19.1377,19.0688,19.0688,95300.0
2011-12-15 11:40:00,27.68,27.72,27.65,27.68,64300.0,19.0688,19.0963,19.0481,19.0688,64300.0
2011-12-15 11:50:00,27.67,27.7,27.65,27.7,60800.0,19.0619,19.0825,19.0481,19.0825,60800.0
2011-12-15 12:00:00,27.7,27.78,27.7,27.77,150700.0,19.0825,19.1377,19.0825,19.1308,150700.0
2011-12-15 12:10:00,27.77,27.81,27.76,27.81,51600.0,19.1308,19.1583,19.1239,19.1583,51600.0
2011-12-15 12:20:00,27.81,27.88,27.81,27.84,54400.0,19.1583,19.2065,19.1583,19.179,54400.0
2011-12-15 12:30:00,27.83,27.84,27.75,27.77,45700.0,19.1721,19.179,19.117,19.1308,45700.0
2011-12-15 12:40:00,27.77,27.81,27.77,27.79,41000.0,19.1308,19.1583,19.1308,19.1445,41000.0
2011-12-15 12:50:00,27.8,27.8,27.72,27.75,42500.0,19.1514,19.1514,19.0963,19.117,42500.0
2011-12-15 13:00:00,27.76,27.8,27.74,27.78,39400.0,19.1239,19.1514,19.1101,19.1377,39400.0
2011-12-15 13:10:00,27.78,27.78,27.72,27.72,53500.0,19.1377,19.1377,19.0963,19.0963,53500.0
2011-12-15 13:20:00,27.73,27.75,27.68,27.73,37200.0,19.1032,19.117,19.0688,19.1032,37200.0
2011-12-15 13:30:00,27.73,27.76,27.64,27.66,50000.0,19.1032,19.1239,19.0412,19.055,50000.0
2011-12-15 13:40:00,27.66,27.77,27.65,27.76,59800.0,19.055,19.1308,19.0481,19.1239,59800.0
2011-12-15 13:50:00,27.76,27.76,27.71,27.71,35600.0,19.1239,19.1239,19.0894,19.0894,35600.0
2011-12-15 14:00:00,27.71,27.76,27.71,27.73,28200.0,19.0894,19.1239,19.0894,19.1032,28200.0
2011-12-15 14:10:00,27.73,27.82,27.73,27.81,54900.0,19.1032,19.1652,19.1032,19.1583,54900.0
2011-12-15 14:20:00,27.8,27.83,27.78,27.8,98100.0,19.1514,19.1721,19.1377,19.1514,98100.0
2011-12-15 14:30:00,27.8,27.83,27.77,27.82,125300.0,19.1514,19.1721,19.1308,19.1652,125300.0
2011-12-15 14:40:00,27.82,27.93,27.79,27.8,396300.0,19.1652,19.241,19.1445,19.1514,396300.0
2011-12-15 14:50:00,27.8,27.87,27.78,27.87,119300.0,19.1514,19.1997,19.1377,19.1997,119300.0
2011-12-15 15:00:00,27.87,27.95,27.86,27.95,172800.0,19.1997,19.2548,19.1928,19.2548,172800.0
2011-12-15 15:10:00,27.94,28.07,27.94,28.06,185700.0,19.2479,19.3374,19.2479,19.3305,185700.0
2011-12-15 15:20:00,28.06,28.06,27.98,27.99,177700.0,19.3305,19.3305,19.2754,19.2823,177700.0
2011-12-15 15:30:00,27.98,28.06,27.98,28.06,299200.0,19.2754,19.3305,19.2754,19.3305,299200.0
2011-12-15 15:40:00,28.06,28.06,27.94,27.95,354900.0,19.3305,19.3305,19.2479,19.2548,354900.0
2011-12-15 15:50:00,27.96,27.96,27.89,27.96,558600.0,19.2617,19.2617,19.2134,19.2617,558600.0
2011-12-16 09:30:00,28.29,28.29,28.13,28.19,779900.0,19.489,19.489,19.3788,19.4201,779900.0
2011-12-16 09:40:00,28.18,28.23,28.0,28.06,89600.0,19.4132,19.4477,19.2892,19.3305,89600.0
2011-12-16 09:50:00,28.06,28.14,28.05,28.1,93400.0,19.3305,19.3857,19.3237,19.3581,93400.0
2011-12-16 10:00:00,28.09,28.25,28.08,28.24,105200.0,19.3512,19.4614,19.3443,19.4546,105200.0
2011-12-16 10:10:00,28.23,28.24,28.14,28.16,54300.0,19.4477,19.4546,19.3857,19.3994,54300.0
2011-12-16 10:20:00,28.17,28.17,28.05,28.06,37300.0,19.4063,19.4063,19.3237,19.3305,37300.0
2011-12-16 10:30:00,28.06,28.08,28.03,28.06,50700.0,19.3305,19.3443,19.3099,19.3305,50700.0
2011-12-16 10:40:00,28.06,28.07,28.02,28.02,40100.0,19.3305,19.3374,19.303,19.303,40100.0
2011-12-16 10:50:00,28.03,28.09,28.0,28.04,48700.0,19.3099,19.3512,19.2892,19.3168,48700.0
2011-12-16 11:00:00,28.05,28.06,27.96,27.98,72500.0,19.3237,19.3305,19.2617,19.2754,72500.0
2011-12-16 11:10:00,27.99,28.0,27.96,27.97,31500.0,19.2823,19.2892,19.2617,19.2685,31500.0
2011-12-16 11:20:00,27.96,28.02,27.96,27.99,64200.0,19.2617,19.303,19.2617,19.2823,64200.0
2011-12-16 11:30:00,28.0,28.02,27.97,27.98,45600.0,19.2892,19.303,19.2685,19.2754,45600.0
2011-12-16 11:40:00,27.98,27.99,27.91,27.92,66000.0,19.2754,19.2823,19.2272,19.2341,66000.0
2011-12-16 11:50:00,27.93,27.93,27.82,27.84,50100.0,19.241,19.241,19.1652,19.179,50100.0
2011-12-16 12:00:00,27.84,27.86,27.81,27.84,63200.0,19.179,19.1928,19.1583,19.179,63200.0
2011-12-16 12:10:00,27.84,27.87,27.83,27.86,46300.0,19.179,19.1997,19.1721,19.1928,46300.0
2011-12-16 12:20:00,27.86,27.86,27.78,27.79,49700.0,19.1928,19.1928,19.1377,19.1445,49700.0
2011-12-16 12:30:00,27.79,27.82,27.7,27.73,113800.0,19.1445,19.1652,19.0825,19.1032,113800.0
2011-12-16 12:40:00,27.73,27.74,27.65,27.69,80700.0,19.1032,19.1101,19.0481,19.0757,80700.0
2011-12-16 12:50:00,27.69,27.78,27.68,27.73,109000.0,19.0757,19.1377,19.0688,19.1032,109000.0
2011-12-16 13:00:00,27.73,27.77,27.71,27.72,70900.0,19.1032,19.1308,19.0894,19.0963,70900.0
2011-12-16 13:10:00,27.73,27.76,27.72,27.76,77200.0,19.1032,19.1239,19.0963,19.1239,77200.0
2011-12-16 13:20:00,27.76,27.79,27.75,27.76,78000.0,19.1239,19.1445,19.117,19.1239,78000.0
2011-12-16 13:30:00,27.76,27.77,27.73,27.73,82400.0,19.1239,19.1308,19.1032,19.1032,82400.0
2011-12-16 13:40:00,27.73,27.78,27.69,27.78,64400.0,19.1032,19.1377,19.0757,19.1377,64400.0
2011-12-16 13:50:00,27.78,27.78,27.71,27.72,105600.0,19.1377,19.1377,19.0894,19.0963,105600.0
2011-12-16 14:00:00,27.72,27.76,27.72,27.73,90900.0,19.0963,19.1239,19.0963,19.1032,90900.0
2011-12-16 14:10:00,27.72,27.76,27.7,27.74,93400.0,19.0963,19.1239,19.0825,19.1101,93400.0
2011-12-16 14:20:00,27.73,27.74,27.71,27.73,75300.0,19.1032,19.1101,19.0894,19.1032,75300.0
2011-12-16 14:30:00,27.72,27.76,27.7,27.75,115800.0,19.0963,19.1239,19.0825,19.117,115800.0
2011-12-16 14:40:00,27.75,27.77,27.73,27.75,109900.0,19.117,19.1308,19.1032,19.117,109900.0
2011-12-16 14:50:00,27.75,27.79,27.74,27.78,79700.0,19.117,19.1445,19.1101,19.1377,79700.0
2011-12-16 15:00:00,27.78,27.79,27.76,27.78,57600.0,19.1377,19.1445,19.1239,19.1377,57600.0
2011-12-16 15:10:00,27.77,27.8,27.76,27.76,128600.0,19.1308,19.1514,19.1239,19.1239,128600.0
2011-12-16 15:20:00,27.76,27.81,27.71,27.79,195200.0,19.1239,19.1583,19.0894,19.1445,195200.0
2011-12-16 15:30:00,27.79,27.8,27.74,27.74,139200.0,19.1445,19.1514,19.1101,19.1101,139200.0
2011-12-16 15:40:00,27.74,27.77,27.66,27.69,356800.0,19.1101,19.1308,19.055,19.0757,356800.0
2011-12-16 15:50:00,27.68,27.73,27.67,27.71,636000.0,19.0688,19.1032,19.0619,19.0894,636000.0
2011-12-19 09:30:00,27.76,27.83,27.71,27.82,94000.0,19.1239,19.1721,19.0894,19.1652,94000.0
2011-12-19 09:40:00,27.83,27.88,27.72,27.72,65900.0,19.1721,19.2065,19.0963,19.0963,65900.0
2011-12-19 09:50:00,27.73,27.73,27.64,27.65,77300.0,19.1032,19.1032,19.0412,19.0481,77300.0
2011-12-19 10:00:00,27.66,27.66,27.55,27.59,155900.0,19.055,19.055,18.9792,19.0068,155900.0
2011-12-19 10:10:00,27.59,27.64,27.58,27.61,64500.0,19.0068,19.0412,18.9999,19.0205,64500.0
2011-12-19 10:20:00,27.61,27.61,27.56,27.57,27900.0,19.0205,19.0205,18.9861,18.993,27900.0
2011-12-19 10:30:00,27.58,27.69,27.58,27.66,64500.0,18.9999,19.0757,18.9999,19.055,64500.0
2011-12-19 10:40:00,27.65,27.66,27.53,27.54,57900.0,19.0481,19.055,18.9654,18.9723,57900.0
2011-12-19 10:50:00,27.54,27.54,27.5,27.53,63300.0,18.9723,18.9723,18.9448,18.9654,63300.0
2011-12-19 11:00:00,27.53,27.53,27.42,27.44,95900.0,18.9654,18.9654,18.8897,18.9034,95900.0
2011-12-19 11:10:00,27.45,27.51,27.44,27.49,30900.0,18.9103,18.9517,18.9034,18.9379,30900.0
2011-12-19 11:20:00,27.5,27.51,27.45,27.51,33300.0,18.9448,18.9517,18.9103,18.9517,33300.0
2011-12-19 11:30:00,27.51,27.51,27.45,27.46,48800.0,18.9517,18.9517,18.9103,18.9172,48800.0
2011-12-19 11:40:00,27.46,27.5,27.42,27.44,104700.0,18.9172,18.9448,18.8897,18.9034,104700.0
2011-12-19 11:50:00,27.43,27.46,27.42,27.42,23400.0,18.8965,18.9172,18.8897,18.8897,23400.0
2011-12-19 12:00:00,27.42,27.5,27.4,27.5,47600.0,18.8897,18.9448,18.8759,18.9448,47600.0
2011-12-19 12:10:00,27.5,27.5,27.44,27.44,29200.0,18.9448,18.9448,18.9034,18.9034,29200.0
2011-12-19 12:20:00,27.44,27.47,27.43,27.43,23400.0,18.9034,18.9241,18.8965,18.8965,23400.0
2011-12-19 12:30:00,27.44,27.44,27.39,27.39,34300.0,18.9034,18.9034,18.869,18.869,34300.0
2011-12-19 12:40:00,27.4,27.42,27.38,27.39,39600.0,18.8759,18.8897,18.8621,18.869,39600.0
2011-12-19 12:50:00,27.4,27.4,27.37,27.39,93300.0,18.8759,18.8759,18.8552,18.869,93300.0
2011-12-19 13:00:00,27.39,27.42,27.38,27.41,63900.0,18.869,18.8897,18.8621,18.8828,63900.0
2011-12-19 13:10:00,27.42,27.45,27.41,27.42,57300.0,18.8897,18.9103,18.8828,18.8897,57300.0
2011-12-19 13:20:00,27.43,27.45,27.41,27.41,44400.0,18.8965,18.9103,18.8828,18.8828,44400.0
2011-12-19 13:30:00,27.42,27.43,27.35,27.37,57100.0,18.8897,18.8965,18.8414,18.8552,57100.0
2011-12-19 13:40:00,27.37,27.42,27.35,27.42,52300.0,18.8552,18.8897,18.8414,18.8897,52300.0
2011-12-19 13:50:00,27.42,27.49,27.4,27.48,54000.0,18.8897,18.9379,18.8759,18.931,54000.0
2011-12-19 14:00:00,27.48,27.5,27.41,27.44,92100.0,18.931,18.9448,18.8828,18.9034,92100.0
2011-12-19 14:10:00,27.44,27.45,27.4,27.4,49300.0,18.9034,18.9103,18.8759,18.8759,49300.0
2011-12-19 14:20:00,27.4,27.43,27.38,27.43,44200.0,18.8759,18.8965,18.8621,18.8965,44200.0
2011-12-19 14:30:00,27.42,27.43,27.37,27.4,41000.0,18.8897,18.8965,18.8552,18.8759,41000.0
2011-12-19 14:40:00,27.41,27.43,27.35,27.37,67400.0,18.8828,18.8965,18.8414,18.8552,67400.0
2011-12-19 14:50:00,27.37,27.42,27.37,27.41,78800.0,18.8552,18.8897,18.8552,18.8828,78800.0
2011-12-19 15:00:00,27.41,27.42,27.29,27.31,216300.0,18.8828,18.8897,18.8001,18.8139,216300.0
2011-12-19 15:10:00,27.3,27.32,27.27,27.28,203800.0,18.807,18.8208,18.7863,18.7932,203800.0
2011-12-19 15:20:00,27.28,27.3,27.26,27.28,129400.0,18.7932,18.807,18.7794,18.7932,129400.0
2011-12-19 15:30:00,27.28,27.31,27.25,27.29,210100.0,18.7932,18.8139,18.7725,18.8001,210100.0
2011-12-19 15:40:00,27.28,27.3,27.21,27.23,284300.0,18.7932,18.807,18.745,18.7588,284300.0
2011-12-19 15:50:00,27.23,27.29,27.19,27.29,397100.0,18.7588,18.8001,18.7312,18.8001,397100.0
2011-12-20 09:30:00,27.7,27.83,27.6,27.81,125200.0,19.0825,19.1721,19.0137,19.1583,125200.0
2011-12-20 09:40:00,27.81,27.89,27.73,27.73,133800.0,19.1583,19.2134,19.1032,19.1032,133800.0
2011-12-20 09:50:00,27.74,27.81,27.73,27.81,119300.0,19.1101,19.1583,19.1032,19.1583,119300.0
2011-12-20 10:00:00,27.82,27.89,27.81,27.88,56600.0,19.1652,19.2134,19.1583,19.2065,56600.0
2011-12-20 10:10:00,27.87,27.94,27.85,27.93,60200.0,19.1997,19.2479,19.1859,19.241,60200.0
2011-12-20 10:20:00,27.93,28.01,27.91,28.0,53600.0,19.241,19.2961,19.2272,19.2892,53600.0
2011-12-20 10:30:00,28.0,28.06,28.0,28.06,63500.0,19.2892,19.3305,19.2892,19.3305,63500.0
2011-12-20 10:40:00,28.06,28.09,28.05,28.08,59800.0,19.3305,19.3512,19.3237,19.3443,59800.0
2011-12-20 10:50:00,28.07,28.1,28.05,28.07,66400.0,19.3374,19.3581,19.3237,19.3374,66400.0
2011-12-20 11:00:00,28.06,28.17,28.06,28.13,78900.0,19.3305,19.4063,19.3305,19.3788,78900.0
2011-12-20 11:10:00,28.13,28.17,28.1,28.15,66600.0,19.3788,19.4063,19.3581,19.3925,66600.0
2011-12-20 11:20:00,28.15,28.2,28.15,28.16,80300.0,19.3925,19.427,19.3925,19.3994,80300.0
2011-12-20 11:30:00,28.16,28.18,28.13,28.13,72000.0,19.3994,19.4132,19.3788,19.3788,72000.0
2011-12-20 11:40:00,28.12,28.14,28.07,28.13,49100.0,19.3719,19.3857,19.3374,19.3788,49100.0
2011-12-20 11:50:00,28.13,28.16,28.12,28.14,69100.0,19.3788,19.3994,19.3719,19.3857,69100.0
2011-12-20 12:00:00,28.13,28.14,28.11,28.13,66800.0,19.3788,19.3857,19.365,19.3788,66800.0
2011-12-20 12:10:00,28.12,28.13,28.07,28.07,78300.0,19.3719,19.3788,19.3374,19.3374,78300.0
2011-12-20 12:20:00,28.08,28.12,28.06,28.08,61200.0,19.3443,19.3719,19.3305,19.3443,61200.0
2011-12-20 12:30:00,28.09,28.1,28.06,28.1,34600.0,19.3512,19.3581,19.3305,19.3581,34600.0
2011-12-20 12:40:00,28.1,28.14,28.1,28.14,29900.0,19.3581,19.3857,19.3581,19.3857,29900.0
2011-12-20 12:50:00,28.14,28.2,28.14,28.19,75600.0,19.3857,19.427,19.3857,19.4201,75600.0
2011-12-20 13:00:00,28.19,28.29,28.19,28.28,108800.0,19.4201,19.489,19.4201,19.4821,108800.0
2011-12-20 13:10:00,28.27,28.29,28.22,28.23,25000.0,19.4752,19.489,19.4408,19.4477,25000.0
2011-12-20 13:20:00,28.22,28.32,28.22,28.3,135300.0,19.4408,19.5097,19.4408,19.4959,135300.0
2011-12-20 13:30:00,28.3,28.31,28.29,28.3,44400.0,19.4959,19.5028,19.489,19.4959,44400.0
2011-12-20 13:40:00,28.3,28.31,28.24,28.26,126200.0,19.4959,19.5028,19.4546,19.4683,126200.0
2011-12-20 13:50:00,28.27,28.27,28.22,28.23,140500.0,19.4752,19.4752,19.4408,19.4477,140500.0
2011-12-20 14:00:00,28.22,28.23,28.18,28.21,66700.0,19.4408,19.4477,19.4132,19.4339,66700.0
2011-12-20 14:10:00,28.21,28.22,28.2,28.2,29500.0,19.4339,19.4408,19.427,19.427,29500.0
2011-12-20 14:20:00,28.21,28.24,28.19,28.24,70400.0,19.4339,19.4546,19.4201,19.4546,70400.0
2011-12-20 14:30:00,28.23,28.29,28.23,28.29,61100.0,19.4477,19.489,19.4477,19.489,61100.0
2011-12-20 14:40:00,28.28,28.4,28.28,28.36,115200.0,19.4821,19.5648,19.4821,19.5372,115200.0
2011-12-20 14:50:00,28.36,28.4,28.36,28.38,108100.0,19.5372,19.5648,19.5372,19.551,108100.0
2011-12-20 15:00:00,28.39,28.41,28.36,28.36,107100.0,19.5579,19.5717,19.5372,19.5372,107100.0
2011-12-20 15:10:00,28.36,28.39,28.34,28.36,160900.0,19.5372,19.5579,19.5234,19.5372,160900.0
2011-12-20 15:20:00,28.36,28.41,28.36,28.4,99100.0,19.5372,19.5717,19.5372,19.5648,99100.0
2011-12-20 15:30:00,28.4,28.41,28.31,28.4,243500.0,19.5648,19.5717,19.5028,19.5648,243500.0
2011-12-20 15:40:00,28.4,28.45,28.37,28.39,248400.0,19.5648,19.5992,19.5441,19.5579,248400.0
2011-12-20 15:50:00,28.39,28.4,28.32,28.37,442700.0,19.5579,19.5648,19.5097,19.5441,442700.0
2011-12-21 09:30:00,28.28,28.31,28.17,28.29,147800.0,19.4821,19.5028,19.4063,19.489,147800.0
2011-12-21 09:40:00,28.28,28.37,28.26,28.36,70700.0,19.4821,19.5441,19.4683,19.5372,70700.0
2011-12-21 09:50:00,28.36,28.4,28.31,28.33,78500.0,19.5372,19.5648,19.5028,19.5166,78500.0
2011-12-21 10:00:00,28.33,28.41,28.3,28.4,67500.0,19.5166,19.5717,19.4959,19.5648,67500.0
2011-12-21 10:10:00,28.4,28.43,28.39,28.41,46600.0,19.5648,19.5854,19.5579,19.5717,46600.0
2011-12-21 10:20:00,28.41,28.44,28.36,28.36,41800.0,19.5717,19.5923,19.5372,19.5372,41800.0
2011-12-21 10:30:00,28.36,28.49,28.36,28.49,69300.0,19.5372,19.6268,19.5372,19.6268,69300.0
2011-12-21 10:40:00,28.49,28.5,28.34,28.41,64200.0,19.6268,19.6337,19.5234,19.5717,64200.0
2011-12-21 10:50:00,28.4,28.4,28.33,28.35,38700.0,19.5648,19.5648,19.5166,19.5303,38700.0
2011-12-21 11:00:00,28.35,28.36,28.28,28.32,58000.0,19.5303,19.5372,19.4821,19.5097,58000.0
2011-12-21 11:10:00,28.32,28.34,28.26,28.27,53400.0,19.5097,19.5234,19.4683,19.4752,53400.0
2011-12-21 11:20:00,28.27,28.32,28.25,28.31,35100.0,19.4752,19.5097,19.4614,19.5028,35100.0
2011-12-21 11:30:00,28.31,28.35,28.3,28.33,32500.0,19.5028,19.5303,19.4959,19.5166,32500.0
2011-12-21 11:40:00,28.32,28.36,28.3,28.36,27400.0,19.5097,19.5372,19.4959,19.5372,27400.0
2011-12-21 11:50:00,28.35,28.35,28.28,28.3,30000.0,19.5303,19.5303,19.4821,19.4959,30000.0
2011-12-21 12:00:00,28.31,28.34,28.25,28.25,44000.0,19.5028,19.5234,19.4614,19.4614,44000.0
2011-12-21 12:10:00,28.25,28.27,28.24,28.26,32200.0,19.4614,19.4752,19.4546,19.4683,32200.0
2011-12-21 12:20:00,28.27,28.27,28.16,28.19,52600.0,19.4752,19.4752,19.3994,19.4201,52600.0
2011-12-21 12:30:00,28.2,28.28,28.2,28.28,34900.0,19.427,19.4821,19.427,19.4821,34900.0
2011-12-21 12:40:00,28.27,28.33,28.27,28.33,36400.0,19.4752,19.5166,19.4752,19.5166,36400.0
2011-12-21 12:50:00,28.32,28.37,28.32,28.36,22200.0,19.5097,19.5441,19.5097,19.5372,22200.0
2011-12-21 13:00:00,28.36,28.43,28.36,28.43,49200.0,19.5372,19.5854,19.5372,19.5854,49200.0
2011-12-21 13:10:00,28.43,28.46,28.42,28.44,38700.0,19.5854,19.6061,19.5786,19.5923,38700.0
2011-12-21 13:20:00,28.45,28.46,28.43,28.43,26100.0,19.5992,19.6061,19.5854,19.5854,26100.0
2011-12-21 13:30:00,28.43,28.46,28.43,28.45,43000.0,19.5854,19.6061,19.5854,19.5992,43000.0
2011-12-21 13:40:00,28.45,28.47,28.43,28.46,45100.0,19.5992,19.613,19.5854,19.6061,45100.0
2011-12-21 13:50:00,28.47,28.54,28.46,28.53,73000.0,19.613,19.6612,19.6061,19.6543,73000.0
2011-12-21 14:00:00,28.53,28.58,28.51,28.57,71600.0,19.6543,19.6888,19.6406,19.6819,71600.0
2011-12-21 14:10:00,28.57,28.57,28.55,28.55,71900.0,19.6819,19.6819,19.6681,19.6681,71900.0
2011-12-21 14:20:00,28.55,28.56,28.53,28.53,43700.0,19.6681,19.675,19.6543,19.6543,43700.0
2011-12-21 14:30:00,28.53,28.55,28.49,28.54,59700.0,19.6543,19.6681,19.6268,19.6612,59700.0
2011-12-21 14:40:00,28.54,28.59,28.53,28.58,75100.0,19.6612,19.6957,19.6543,19.6888,75100.0
2011-12-21 14:50:00,28.58,28.6,28.58,28.58,38900.0,19.6888,19.7026,19.6888,19.6888,38900.0
2011-12-21 15:00:00,28.58,28.61,28.55,28.61,79400.0,19.6888,19.7094,19.6681,19.7094,79400.0
2011-12-21 15:10:00,28.61,28.65,28.61,28.64,107200.0,19.7094,19.737,19.7094,19.7301,107200.0
2011-12-21 15:20:00,28.64,28.65,28.61,28.63,112500.0,19.7301,19.737,19.7094,19.7232,112500.0
2011-12-21 15:30:00,28.63,28.69,28.62,28.68,106600.0,19.7232,19.7646,19.7163,19.7577,106600.0
2011-12-21 15:40:00,28.67,28.69,28.62,28.63,182900.0,19.7508,19.7646,19.7163,19.7232,182900.0
2011-12-21 15:50:00,28.63,28.69,28.59,28.68,399200.0,19.7232,19.7646,19.6957,19.7577,399200.0
2011-12-22 09:30:00,28.68,28.7,28.56,28.61,96100.0,19.7577,19.7714,19.675,19.7094,96100.0
2011-12-22 09:40:00,28.61,28.68,28.61,28.67,32800.0,19.7094,19.7577,19.7094,19.7508,32800.0
2011-12-22 09:50:00,28.68,28.73,28.63,28.72,42200.0,19.7577,19.7921,19.7232,19.7852,42200.0
2011-12-22 10:00:00,28.73,28.79,28.68,28.68,57000.0,19.7921,19.8334,19.7577,19.7577,57000.0
2011-12-22 10:10:00,28.68,28.75,28.67,28.72,50700.0,19.7577,19.8059,19.7508,19.7852,50700.0
2011-12-22 10:20:00,28.72,28.8,28.7,28.78,38700.0,19.7852,19.8403,19.7714,19.8266,38700.0
2011-12-22 10:30:00,28.78,28.8,28.71,28.72,58900.0,19.8266,19.8403,19.7783,19.7852,58900.0
2011-12-22 10:40:00,28.73,28.76,28.69,28.71,41000.0,19.7921,19.8128,19.7646,19.7783,41000.0
2011-12-22 10:50:00,28.7,28.78,28.7,28.74,52900.0,19.7714,19.8266,19.7714,19.799,52900.0
2011-12-22 11:00:00,28.74,28.8,28.65,28.68,85700.0,19.799,19.8403,19.737,19.7577,85700.0
2011-12-22 11:10:00,28.69,28.69,28.66,28.67,47800.0,19.7646,19.7646,19.7439,19.7508,47800.0
2011-12-22 11:20:00,28.67,28.68,28.62,28.64,37000.0,19.7508,19.7577,19.7163,19.7301,37000.0
2011-12-22 11:30:00,28.65,28.7,28.64,28.69,39300.0,19.737,19.7714,19.7301,19.7646,39300.0
2011-12-22 11:40:00,28.68,28.69,28.67,28.69,27800.0,19.7577,19.7646,19.7508,19.7646,27800.0
2011-12-22 11:50:00,28.68,28.7,28.65,28.66,38100.0,19.7577,19.7714,19.737,19.7439,38100.0
2011-12-22 12:00:00,28.66,28.67,28.63,28.63,27800.0,19.7439,19.7508,19.7232,19.7232,27800.0
2011-12-22 12:10:00,28.64,28.67,28.63,28.66,37800.0,19.7301,19.7508,19.7232,19.7439,37800.0
2011-12-22 12:20:00,28.65,28.76,28.65,28.75,70700.0,19.737,19.8128,19.737,19.8059,70700.0
2011-12-22 12:30:00,28.75,28.79,28.73,28.79,35600.0,19.8059,19.8334,19.7921,19.8334,35600.0
2011-12-22 12:40:00,28.78,28.79,28.77,28.78,43300.0,19.8266,19.8334,19.8197,19.8266,43300.0
2011-12-22 12:50:00,28.78,28.79,28.75,28.76,23100.0,19.8266,19.8334,19.8059,19.8128,23100.0
2011-12-22 13:00:00,28.77,28.8,28.77,28.8,111800.0,19.8197,19.8403,19.8197,19.8403,111800.0
2011-12-22 13:10:00,28.8,28.82,28.8,28.81,30000.0,19.8403,19.8541,19.8403,19.8472,30000.0
2011-12-22 13:20:00,28.82,28.88,28.81,28.87,49900.0,19.8541,19.8954,19.8472,19.8886,49900.0
2011-12-22 13:30:00,28.87,28.91,28.87,28.9,85000.0,19.8886,19.9161,19.8886,19.9092,85000.0
2011-12-22 13:40:00,28.89,28.9,28.88,28.89,21400.0,19.9023,19.9092,19.8954,19.9023,21400.0
2011-12-22 13:50:00,28.89,28.89,28.79,28.81,56600.0,19.9023,19.9023,19.8334,19.8472,56600.0
2011-12-22 14:00:00,28.81,28.83,28.76,28.76,113200.0,19.8472,19.861,19.8128,19.8128,113200.0
2011-12-22 14:10:00,28.76,28.79,28.72,28.72,72700.0,19.8128,19.8334,19.7852,19.7852,72700.0
2011-12-22 14:20:00,28.73,28.78,28.73,28.77,60600.0,19.7921,19.8266,19.7921,19.8197,60600.0
2011-12-22 14:30:00,28.77,28.79,28.75,28.75,50200.0,19.8197,19.8334,19.8059,19.8059,50200.0
2011-12-22 14:40:00,28.75,28.76,28.71,28.72,55400.0,19.8059,19.8128,19.7783,19.7852,55400.0
2011-12-22 14:50:00,28.72,28.74,28.68,28.69,44600.0,19.7852,19.799,19.7577,19.7646,44600.0
2011-12-22 15:00:00,28.7,28.74,28.67,28.7,87800.0,19.7714,19.799,19.7508,19.7714,87800.0
2011-12-22 15:10:00,28.71,28.73,28.7,28.73,52100.0,19.7783,19.7921,19.7714,19.7921,52100.0
2011-12-22 15:20:00,28.72,28.76,28.72,28.74,58600.0,19.7852,19.8128,19.7852,19.799,58600.0
2011-12-22 15:30:00,28.74,28.75,28.72,28.73,103300.0,19.799,19.8059,19.7852,19.7921,103300.0
2011-12-22 15:40:00,28.72,28.73,28.63,28.65,158100.0,19.7852,19.7921,19.7232,19.737,158100.0
2011-12-22 15:50:00,28.65,28.72,28.64,28.71,368900.0,19.737,19.7852,19.7301,19.7783,368900.0
2011-12-23 09:30:00,28.76,28.95,28.74,28.92,142800.0,19.8128,19.9437,19.799,19.923,142800.0
2011-12-23 09:40:00,28.93,28.99,28.93,28.97,71800.0,19.9299,19.9712,19.9299,19.9574,71800.0
2011-12-23 09:50:00,28.97,29.03,28.96,29.0,95800.0,19.9574,19.9988,19.9506,19.9781,95800.0
2011-12-23 10:00:00,29.0,29.07,28.99,29.03,92800.0,19.9781,20.0263,19.9712,19.9988,92800.0
2011-12-23 10:10:00,29.03,29.1,29.01,29.1,61300.0,19.9988,20.047,19.985,20.047,61300.0
2011-12-23 10:20:00,29.09,29.16,29.08,29.16,86600.0,20.0401,20.0883,20.0332,20.0883,86600.0
2011-12-23 10:30:00,29.15,29.18,29.14,29.18,49900.0,20.0815,20.1021,20.0746,20.1021,49900.0
2011-12-23 10:40:00,29.17,29.18,29.14,29.17,37200.0,20.0952,20.1021,20.0746,20.0952,37200.0
2011-12-23 10:50:00,29.18,29.2,29.17,29.19,41300.0,20.1021,20.1159,20.0952,20.109,41300.0
2011-12-23 11:00:00,29.2,29.21,29.18,29.19,53100.0,20.1159,20.1228,20.1021,20.109,53100.0
2011-12-23 11:10:00,29.18,29.21,29.18,29.19,40500.0,20.1021,20.1228,20.1021,20.109,40500.0
2011-12-23 11:20:00,29.18,29.22,29.18,29.21,53100.0,20.1021,20.1297,20.1021,20.1228,53100.0
2011-12-23 11:30:00,29.21,29.22,29.18,29.19,27100.0,20.1228,20.1297,20.1021,20.109,27100.0
2011-12-23 11:40:00,29.18,29.19,29.14,29.14,40200.0,20.1021,20.109,20.0746,20.0746,40200.0
2011-12-23 11:50:00,29.14,29.15,29.09,29.1,72200.0,20.0746,20.0815,20.0401,20.047,72200.0
2011-12-23 12:00:00,29.11,29.14,29.09,29.13,23300.0,20.0539,20.0746,20.0401,20.0677,23300.0
2011-12-23 12:10:00,29.14,29.14,29.12,29.13,43400.0,20.0746,20.0746,20.0608,20.0677,43400.0
2011-12-23 12:20:00,29.13,29.15,29.11,29.12,61300.0,20.0677,20.0815,20.0539,20.0608,61300.0
2011-12-23 12:30:00,29.12,29.15,29.11,29.11,31300.0,20.0608,20.0815,20.0539,20.0539,31300.0
2011-12-23 12:40:00,29.12,29.12,29.09,29.09,13400.0,20.0608,20.0608,20.0401,20.0401,13400.0
2011-12-23 12:50:00,29.09,29.1,29.07,29.08,26200.0,20.0401,20.047,20.0263,20.0332,26200.0
2011-12-23 13:00:00,29.09,29.09,29.04,29.07,17900.0,20.0401,20.0401,20.0057,20.0263,17900.0
2011-12-23 13:10:00,29.06,29.08,29.05,29.06,15600.0,20.0194,20.0332,20.0126,20.0194,15600.0
2011-12-23 13:20:00,29.06,29.07,29.05,29.06,30400.0,20.0194,20.0263,20.0126,20.0194,30400.0
2011-12-23 13:30:00,29.06,29.06,29.02,29.04,13700.0,20.0194,20.0194,19.9919,20.0057,13700.0
2011-12-23 13:40:00,29.04,29.07,29.03,29.03,20600.0,20.0057,20.0263,19.9988,19.9988,20600.0
2011-12-23 13:50:00,29.03,29.08,29.03,29.08,34000.0,19.9988,20.0332,19.9988,20.0332,34000.0
2011-12-23 14:00:00,29.07,29.07,29.04,29.06,30000.0,20.0263,20.0263,20.0057,20.0194,30000.0
2011-12-23 14:10:00,29.06,29.08,29.05,29.07,26800.0,20.0194,20.0332,20.0126,20.0263,26800.0
2011-12-23 14:20:00,29.06,29.07,29.06,29.06,10400.0,20.0194,20.0263,20.0194,20.0194,10400.0
2011-12-23 14:30:00,29.06,29.06,29.05,29.05,37200.0,20.0194,20.0194,20.0126,20.0126,37200.0
2011-12-23 14:40:00,29.05,29.06,29.03,29.06,35800.0,20.0126,20.0194,19.9988,20.0194,35800.0
2011-12-23 14:50:00,29.06,29.06,29.05,29.05,16700.0,20.0194,20.0194,20.0126,20.0126,16700.0
2011-12-23 15:00:00,29.05,29.06,29.04,29.05,16900.0,20.0126,20.0194,20.0057,20.0126,16900.0
2011-12-23 15:10:00,29.05,29.05,28.99,29.0,81700.0,20.0126,20.0126,19.9712,19.9781,81700.0
2011-12-23 15:20:00,29.01,29.01,28.97,28.97,51300.0,19.985,19.985,19.9574,19.9574,51300.0
2011-12-23 15:30:00,28.98,28.99,28.96,28.98,57400.0,19.9643,19.9712,19.9506,19.9643,57400.0
2011-12-23 15:40:00,28.97,29.05,28.97,29.01,96300.0,19.9574,20.0126,19.9574,19.985,96300.0
2011-12-23 15:50:00,29.01,29.08,29.01,29.08,286500.0,19.985,20.0332,19.985,20.0332,286500.0
2011-12-27 09:30:00,28.99,29.09,28.89,29.09,92500.0,19.9712,20.0401,19.9023,20.0401,92500.0
2011-12-27 09:40:00,29.08,29.14,29.08,29.13,53300.0,20.0332,20.0746,20.0332,20.0677,53300.0
2011-12-27 09:50:00,29.13,29.15,29.03,29.05,64900.0,20.0677,20.0815,19.9988,20.0126,64900.0
2011-12-27 10:00:00,29.07,29.17,29.05,29.17,60800.0,20.0263,20.0952,20.0126,20.0952,60800.0
2011-12-27 10:10:00,29.17,29.17,29.14,29.14,20600.0,20.0952,20.0952,20.0746,20.0746,20600.0
2011-12-27 10:20:00,29.15,29.16,29.1,29.11,32200.0,20.0815,20.0883,20.047,20.0539,32200.0
2011-12-27 10:30:00,29.12,29.12,29.05,29.05,17500.0,20.0608,20.0608,20.0126,20.0126,17500.0
2011-12-27 10:40:00,29.06,29.06,29.02,29.04,14800.0,20.0194,20.0194,19.9919,20.0057,14800.0
2011-12-27 10:50:00,29.04,29.04,28.99,28.99,36900.0,20.0057,20.0057,19.9712,19.9712,36900.0
2011-12-27 11:00:00,28.98,28.99,28.97,28.98,9400.0,19.9643,19.9712,19.9574,19.9643,9400.0
2011-12-27 11:10:00,28.97,28.97,28.92,28.93,54900.0,19.9574,19.9574,19.923,19.9299,54900.0
2011-12-27 11:20:00,28.93,28.93,28.91,28.92,18500.0,19.9299,19.9299,19.9161,19.923,18500.0
2011-12-27 11:30:00,28.92,28.97,28.92,28.97,41700.0,19.923,19.9574,19.923,19.9574,41700.0
2011-12-27 11:40:00,28.96,28.98,28.95,28.97,24900.0,19.9506,19.9643,19.9437,19.9574,24900.0
2011-12-27 11:50:00,28.96,28.99,28.95,28.97,22500.0,19.9506,19.9712,19.9437,19.9574,22500.0
2011-12-27 12:00:00,28.97,29.0,28.97,29.0,27100.0,19.9574,19.9781,19.9574,19.9781,27100.0
2011-12-27 12:10:00,29.01,29.03,28.98,28.99,53800.0,19.985,19.9988,19.9643,19.9712,53800.0
2011-12-27 12:20:00,28.98,29.0,28.95,28.96,57300.0,19.9643,19.9781,19.9437,19.9506,57300.0
2011-12-27 12:30:00,28.95,28.97,28.93,28.93,29600.0,19.9437,19.9574,19.9299,19.9299,29600.0
2011-12-27 12:40:00,28.94,28.95,28.93,28.93,46600.0,19.9368,19.9437,19.9299,19.9299,46600.0
2011-12-27 12:50:00,28.93,28.94,28.93,28.93,3300.0,19.9299,19.9368,19.9299,19.9299,3300.0
2011-12-27 13:00:00,28.93,28.94,28.9,28.9,36700.0,19.9299,19.9368,19.9092,19.9092,36700.0
2011-12-27 13:10:00,28.9,28.97,28.9,28.97,20400.0,19.9092,19.9574,19.9092,19.9574,20400.0
2011-12-27 13:20:00,28.96,29.0,28.95,29.0,74700.0,19.9506,19.9781,19.9437,19.9781,74700.0
2011-12-27 13:30:00,28.99,29.01,28.99,29.0,19600.0,19.9712,19.985,19.9712,19.9781,19600.0
2011-12-27 13:40:00,29.0,29.03,28.99,29.03,27000.0,19.9781,19.9988,19.9712,19.9988,27000.0
2011-12-27 13:50:00,29.03,29.05,29.02,29.05,13100.0,19.9988,20.0126,19.9919,20.0126,13100.0
2011-12-27 14:00:00,29.05,29.06,29.04,29.05,24300.0,20.0126,20.0194,20.0057,20.0126,24300.0
2011-12-27 14:10:00,29.04,29.09,29.04,29.08,29700.0,20.0057,20.0401,20.0057,20.0332,29700.0
2011-12-27 14:20:00,29.07,29.08,29.05,29.07,21700.0,20.0263,20.0332,20.0126,20.0263,21700.0
2011-12-27 14:30:00,29.06,29.07,29.02,29.06,24600.0,20.0194,20.0263,19.9919,20.0194,24600.0
2011-12-27 14:40:00,29.05,29.07,29.04,29.05,25500.0,20.0126,20.0263,20.0057,20.0126,25500.0
2011-12-27 14:50:00,29.06,29.06,29.03,29.04,29000.0,20.0194,20.0194,19.9988,20.0057,29000.0
2011-12-27 15:00:00,29.05,29.1,29.04,29.09,39500.0,20.0126,20.047,20.0057,20.0401,39500.0
2011-12-27 15:10:00,29.09,29.1,29.08,29.1,28300.0,20.0401,20.047,20.0332,20.047,28300.0
2011-12-27 15:20:00,29.1,29.11,29.08,29.11,35100.0,20.047,20.0539,20.0332,20.0539,35100.0
2011-12-27 15:30:00,29.11,29.13,29.09,29.11,91200.0,20.0539,20.0677,20.0401,20.0539,91200.0
2011-12-27 15:40:00,29.1,29.11,29.07,29.09,90800.0,20.047,20.0539,20.0263,20.0401,90800.0
2011-12-27 15:50:00,29.09,29.09,29.05,29.06,164200.0,20.0401,20.0401,20.0126,20.0194,164200.0
2011-12-28 09:30:00,29.07,29.1,28.9,28.9,67400.0,20.0263,20.047,19.9092,19.9092,67400.0
2011-12-28 09:40:00,28.91,28.94,28.78,28.78,82600.0,19.9161,19.9368,19.8266,19.8266,82600.0
2011-12-28 09:50:00,28.78,28.79,28.7,28.73,75800.0,19.8266,19.8334,19.7714,19.7921,75800.0
2011-12-28 10:00:00,28.73,28.76,28.72,28.75,32300.0,19.7921,19.8128,19.7852,19.8059,32300.0
2011-12-28 10:10:00,28.74,28.74,28.68,28.71,64000.0,19.799,19.799,19.7577,19.7783,64000.0
2011-12-28 10:20:00,28.72,28.72,28.61,28.61,35900.0,19.7852,19.7852,19.7094,19.7094,35900.0
2011-12-28 10:30:00,28.61,28.64,28.6,28.64,33700.0,19.7094,19.7301,19.7026,19.7301,33700.0
2011-12-28 10:40:00,28.65,28.69,28.64,28.68,25900.0,19.737,19.7646,19.7301,19.7577,25900.0
2011-12-28 10:50:00,28.68,28.68,28.58,28.59,32700.0,19.7577,19.7577,19.6888,19.6957,32700.0
2011-12-28 11:00:00,28.58,28.61,28.56,28.58,47400.0,19.6888,19.7094,19.675,19.6888,47400.0
2011-12-28 11:10:00,28.58,28.59,28.54,28.57,31500.0,19.6888,19.6957,19.6612,19.6819,31500.0
2011-12-28 11:20:00,28.56,28.57,28.51,28.51,23700.0,19.675,19.6819,19.6406,19.6406,23700.0
2011-12-28 11:30:00,28.52,28.55,28.5,28.51,38700.0,19.6474,19.6681,19.6337,19.6406,38700.0
2011-12-28 11:40:00,28.51,28.52,28.47,28.51,25400.0,19.6406,19.6474,19.613,19.6406,25400.0
2011-12-28 11:50:00,28.51,28.53,28.5,28.52,14900.0,19.6406,19.6543,19.6337,19.6474,14900.0
2011-12-28 12:00:00,28.52,28.55,28.51,28.53,86500.0,19.6474,19.6681,19.6406,19.6543,86500.0
2011-12-28 12:10:00,28.52,28.56,28.51,28.54,33500.0,19.6474,19.675,19.6406,19.6612,33500.0
2011-12-28 12:20:00,28.53,28.58,28.52,28.57,52300.0,19.6543,19.6888,19.6474,19.6819,52300.0
2011-12-28 12:30:00,28.56,28.57,28.54,28.55,16000.0,19.675,19.6819,19.6612,19.6681,16000.0
2011-12-28 12:40:00,28.55,28.6,28.53,28.55,108200.0,19.6681,19.7026,19.6543,19.6681,108200.0
2011-12-28 12:50:00,28.57,28.58,28.48,28.48,70200.0,19.6819,19.6888,19.6199,19.6199,70200.0
2011-12-28 13:00:00,28.49,28.49,28.45,28.47,50900.0,19.6268,19.6268,19.5992,19.613,50900.0
2011-12-28 13:10:00,28.47,28.49,28.45,28.46,38100.0,19.613,19.6268,19.5992,19.6061,38100.0
2011-12-28 13:20:00,28.47,28.47,28.44,28.45,55200.0,19.613,19.613,19.5923,19.5992,55200.0
2011-12-28 13:30:00,28.46,28.49,28.42,28.46,56500.0,19.6061,19.6268,19.5786,19.6061,56500.0
2011-12-28 13:40:00,28.46,28.48,28.46,28.46,22500.0,19.6061,19.6199,19.6061,19.6061,22500.0
2011-12-28 13:50:00,28.46,28.48,28.44,28.48,34000.0,19.6061,19.6199,19.5923,19.6199,34000.0
2011-12-28 14:00:00,28.48,28.49,28.45,28.45,62700.0,19.6199,19.6268,19.5992,19.5992,62700.0
2011-12-28 14:10:00,28.45,28.45,28.39,28.41,61100.0,19.5992,19.5992,19.5579,19.5717,61100.0
2011-12-28 14:20:00,28.41,28.41,28.37,28.37,55900.0,19.5717,19.5717,19.5441,19.5441,55900.0
2011-12-28 14:30:00,28.38,28.39,28.33,28.34,79500.0,19.551,19.5579,19.5166,19.5234,79500.0
2011-12-28 14:40:00,28.34,28.35,28.3,28.32,67900.0,19.5234,19.5303,19.4959,19.5097,67900.0
2011-12-28 14:50:00,28.33,28.34,28.3,28.32,67700.0,19.5166,19.5234,19.4959,19.5097,67700.0
2011-12-28 15:00:00,28.32,28.36,28.3,28.36,88700.0,19.5097,19.5372,19.4959,19.5372,88700.0
2011-12-28 15:10:00,28.35,28.38,28.31,28.32,84600.0,19.5303,19.551,19.5028,19.5097,84600.0
2011-12-28 15:20:00,28.32,28.36,28.3,28.32,140200.0,19.5097,19.5372,19.4959,19.5097,140200.0
2011-12-28 15:30:00,28.32,28.37,28.3,28.36,132800.0,19.5097,19.5441,19.4959,19.5372,132800.0
2011-12-28 15:40:00,28.36,28.41,28.33,28.39,198500.0,19.5372,19.5717,19.5166,19.5579,198500.0
2011-12-28 15:50:00,28.39,28.39,28.32,28.36,348500.0,19.5579,19.5579,19.5097,19.5372,348500.0
2011-12-29 09:30:00,28.4,28.61,28.36,28.6,69400.0,19.5648,19.7094,19.5372,19.7026,69400.0
2011-12-29 09:40:00,28.6,28.62,28.54,28.54,43900.0,19.7026,19.7163,19.6612,19.6612,43900.0
2011-12-29 09:50:00,28.55,28.57,28.49,28.57,34100.0,19.6681,19.6819,19.6268,19.6819,34100.0
2011-12-29 10:00:00,28.57,28.6,28.57,28.58,82100.0,19.6819,19.7026,19.6819,19.6888,82100.0
2011-12-29 10:10:00,28.58,28.6,28.55,28.6,32700.0,19.6888,19.7026,19.6681,19.7026,32700.0
2011-12-29 10:20:00,28.59,28.68,28.59,28.67,40600.0,19.6957,19.7577,19.6957,19.7508,40600.0
2011-12-29 10:30:00,28.66,28.75,28.65,28.74,52100.0,19.7439,19.8059,19.737,19.799,52100.0
2011-12-29 10:40:00,28.74,28.83,28.74,28.81,68000.0,19.799,19.861,19.799,19.8472,68000.0
2011-12-29 10:50:00,28.8,28.81,28.77,28.79,55900.0,19.8403,19.8472,19.8197,19.8334,55900.0
2011-12-29 11:00:00,28.8,28.82,28.74,28.74,68300.0,19.8403,19.8541,19.799,19.799,68300.0
2011-12-29 11:10:00,28.74,28.79,28.73,28.75,59000.0,19.799,19.8334,19.7921,19.8059,59000.0
2011-12-29 11:20:00,28.75,28.78,28.74,28.75,54300.0,19.8059,19.8266,19.799,19.8059,54300.0
2011-12-29 11:30:00,28.75,28.82,28.74,28.8,46300.0,19.8059,19.8541,19.799,19.8403,46300.0
2011-12-29 11:40:00,28.81,28.82,28.77,28.77,42300.0,19.8472,19.8541,19.8197,19.8197,42300.0
2011-12-29 11:50:00,28.77,28.81,28.77,28.8,53700.0,19.8197,19.8472,19.8197,19.8403,53700.0
2011-12-29 12:00:00,28.81,28.81,28.76,28.76,25800.0,19.8472,19.8472,19.8128,19.8128,25800.0
2011-12-29 12:10:00,28.76,28.77,28.68,28.68,47400.0,19.8128,19.8197,19.7577,19.7577,47400.0
2011-12-29 12:20:00,28.69,28.7,28.65,28.65,26500.0,19.7646,19.7714,19.737,19.737,26500.0
2011-12-29 12:30:00,28.66,28.66,28.54,28.56,67200.0,19.7439,19.7439,19.6612,19.675,67200.0
2011-12-29 12:40:00,28.56,28.57,28.53,28.56,34800.0,19.675,19.6819,19.6543,19.675,34800.0
2011-12-29 12:50:00,28.57,28.61,28.57,28.6,28700.0,19.6819,19.7094,19.6819,19.7026,28700.0
2011-12-29 13:00:00,28.6,28.64,28.59,28.59,21900.0,19.7026,19.7301,19.6957,19.6957,21900.0
2011-12-29 13:10:00,28.6,28.6,28.53,28.55,13500.0,19.7026,19.7026,19.6543,19.6681,13500.0
2011-12-29 13:20:00,28.56,28.56,28.51,28.51,34000.0,19.675,19.675,19.6406,19.6406,34000.0
2011-12-29 13:30:00,28.52,28.52,28.5,28.51,39200.0,19.6474,19.6474,19.6337,19.6406,39200.0
2011-12-29 13:40:00,28.52,28.55,28.52,28.52,32700.0,19.6474,19.6681,19.6474,19.6474,32700.0
2011-12-29 13:50:00,28.53,28.53,28.51,28.51,14400.0,19.6543,19.6543,19.6406,19.6406,14400.0
2011-12-29 14:00:00,28.52,28.59,28.52,28.59,25600.0,19.6474,19.6957,19.6474,19.6957,25600.0
2011-12-29 14:10:00,28.59,28.62,28.58,28.61,29000.0,19.6957,19.7163,19.6888,19.7094,29000.0
2011-12-29 14:20:00,28.61,28.61,28.6,28.61,28300.0,19.7094,19.7094,19.7026,19.7094,28300.0
2011-12-29 14:30:00,28.6,28.62,28.55,28.57,67000.0,19.7026,19.7163,19.6681,19.6819,67000.0
2011-12-29 14:40:00,28.57,28.64,28.57,28.64,50500.0,19.6819,19.7301,19.6819,19.7301,50500.0
2011-12-29 14:50:00,28.64,28.67,28.62,28.66,41100.0,19.7301,19.7508,19.7163,19.7439,41100.0
2011-12-29 15:00:00,28.65,28.69,28.65,28.69,40700.0,19.737,19.7646,19.737,19.7646,40700.0
2011-12-29 15:10:00,28.69,28.71,28.69,28.7,40000.0,19.7646,19.7783,19.7646,19.7714,40000.0
2011-12-29 15:20:00,28.7,28.7,28.65,28.66,64000.0,19.7714,19.7714,19.737,19.7439,64000.0
2011-12-29 15:30:00,28.66,28.74,28.66,28.73,114300.0,19.7439,19.799,19.7439,19.7921,114300.0
2011-12-29 15:40:00,28.72,28.77,28.72,28.73,103500.0,19.7852,19.8197,19.7852,19.7921,103500.0
2011-12-29 15:50:00,28.73,28.77,28.7,28.73,254800.0,19.7921,19.8197,19.7714,19.7921,254800.0
2011-12-30 09:30:00,28.75,28.8,28.68,28.76,67400.0,19.8059,19.8403,19.7577,19.8128,67400.0
2011-12-30 09:40:00,28.75,28.76,28.69,28.7,31400.0,19.8059,19.8128,19.7646,19.7714,31400.0
2011-12-30 09:50:00,28.7,28.7,28.65,28.65,21600.0,19.7714,19.7714,19.737,19.737,21600.0
2011-12-30 10:00:00,28.66,28.78,28.65,28.77,30700.0,19.7439,19.8266,19.737,19.8197,30700.0
2011-12-30 10:10:00,28.77,28.78,28.75,28.77,30200.0,19.8197,19.8266,19.8059,19.8197,30200.0
2011-12-30 10:20:00,28.77,28.78,28.74,28.76,22200.0,19.8197,19.8266,19.799,19.8128,22200.0
2011-12-30 10:30:00,28.75,28.76,28.73,28.76,42400.0,19.8059,19.8128,19.7921,19.8128,42400.0
2011-12-30 10:40:00,28.75,28.76,28.72,28.75,51200.0,19.8059,19.8128,19.7852,19.8059,51200.0
2011-12-30 10:50:00,28.75,28.77,28.7,28.71,59600.0,19.8059,19.8197,19.7714,19.7783,59600.0
2011-12-30 11:00:00,28.71,28.71,28.68,28.7,27200.0,19.7783,19.7783,19.7577,19.7714,27200.0
2011-12-30 11:10:00,28.7,28.73,28.68,28.73,49000.0,19.7714,19.7921,19.7577,19.7921,49000.0
2011-12-30 11:20:00,28.73,28.76,28.73,28.75,98200.0,19.7921,19.8128,19.7921,19.8059,98200.0
2011-12-30 11:30:00,28.75,28.76,28.72,28.74,22200.0,19.8059,19.8128,19.7852,19.799,22200.0
2011-12-30 11:40:00,28.74,28.75,28.73,28.75,27700.0,19.799,19.8059,19.7921,19.8059,27700.0
2011-12-30 11:50:00,28.74,28.74,28.72,28.72,47000.0,19.799,19.799,19.7852,19.7852,47000.0
2011-12-30 12:00:00,28.72,28.73,28.72,28.73,5600.0,19.7852,19.7921,19.7852,19.7921,5600.0
2011-12-30 12:10:00,28.72,28.73,28.72,28.72,23200.0,19.7852,19.7921,19.7852,19.7852,23200.0
2011-12-30 12:20:00,28.72,28.72,28.64,28.65,22400.0,19.7852,19.7852,19.7301,19.737,22400.0
2011-12-30 12:30:00,28.65,28.65,28.61,28.61,21900.0,19.737,19.737,19.7094,19.7094,21900.0
2011-12-30 12:40:00,28.61,28.62,28.6,28.6,16500.0,19.7094,19.7163,19.7026,19.7026,16500.0
2011-12-30 12:50:00,28.61,28.61,28.6,28.6,9600.0,19.7094,19.7094,19.7026,19.7026,9600.0
2011-12-30 13:00:00,28.61,28.61,28.6,28.61,11600.0,19.7094,19.7094,19.7026,19.7094,11600.0
2011-12-30 13:10:00,28.6,28.61,28.6,28.6,12000.0,19.7026,19.7094,19.7026,19.7026,12000.0
2011-12-30 13:20:00,28.6,28.61,28.6,28.61,32100.0,19.7026,19.7094,19.7026,19.7094,32100.0
2011-12-30 13:30:00,28.61,28.63,28.6,28.63,39400.0,19.7094,19.7232,19.7026,19.7232,39400.0
2011-12-30 13:40:00,28.63,28.63,28.61,28.62,22600.0,19.7232,19.7232,19.7094,19.7163,22600.0
2011-12-30 13:50:00,28.62,28.62,28.6,28.6,19100.0,19.7163,19.7163,19.7026,19.7026,19100.0
2011-12-30 14:00:00,28.59,28.61,28.58,28.61,26100.0,19.6957,19.7094,19.6888,19.7094,26100.0
2011-12-30 14:10:00,28.61,28.62,28.6,28.62,22800.0,19.7094,19.7163,19.7026,19.7163,22800.0
2011-12-30 14:20:00,28.62,28.62,28.56,28.59,55700.0,19.7163,19.7163,19.675,19.6957,55700.0
2011-12-30 14:30:00,28.59,28.62,28.58,28.58,29300.0,19.6957,19.7163,19.6888,19.6888,29300.0
2011-12-30 14:40:00,28.58,28.59,28.57,28.59,30000.0,19.6888,19.6957,19.6819,19.6957,30000.0
2011-12-30 14:50:00,28.58,28.61,28.58,28.6,28200.0,19.6888,19.7094,19.6888,19.7026,28200.0
2011-12-30 15:00:00,28.61,28.63,28.6,28.62,40100.0,19.7094,19.7232,19.7026,19.7163,40100.0
2011-12-30 15:10:00,28.62,28.66,28.62,28.65,77300.0,19.7163,19.7439,19.7163,19.737,77300.0
2011-12-30 15:20:00,28.66,28.68,28.65,28.67,57500.0,19.7439,19.7577,19.737,19.7508,57500.0
2011-12-30 15:30:00,28.67,28.67,28.66,28.67,39500.0,19.7508,19.7508,19.7439,19.7508,39500.0
2011-12-30 15:40:00,28.67,28.71,28.65,28.68,106600.0,19.7508,19.7783,19.737,19.7577,106600.0
2011-12-30 15:50:00,28.67,28.68,28.6,28.6,224800.0,19.7508,19.7577,19.7026,19.7026,224800.0
2012-01-03 09:30:00,29.23,29.31,29.07,29.29,211500.0,20.1366,20.1917,20.0263,20.1779,211500.0
2012-01-03 09:40:00,29.29,29.3,29.14,29.21,171200.0,20.1779,20.1848,20.0746,20.1228,171200.0
2012-01-03 09:50:00,29.21,29.21,29.16,29.17,63400.0,20.1228,20.1228,20.0883,20.0952,63400.0
2012-01-03 10:00:00,29.17,29.27,29.11,29.25,130800.0,20.0952,20.1641,20.0539,20.1503,130800.0
2012-01-03 10:10:00,29.26,29.32,29.24,29.28,72900.0,20.1572,20.1986,20.1435,20.171,72900.0
2012-01-03 10:20:00,29.29,29.31,29.21,29.24,41900.0,20.1779,20.1917,20.1228,20.1435,41900.0
2012-01-03 10:30:00,29.25,29.26,29.21,29.21,52500.0,20.1503,20.1572,20.1228,20.1228,52500.0
2012-01-03 10:40:00,29.21,29.22,29.11,29.12,46300.0,20.1228,20.1297,20.0539,20.0608,46300.0
2012-01-03 10:50:00,29.12,29.13,29.11,29.12,50500.0,20.0608,20.0677,20.0539,20.0608,50500.0
2012-01-03 11:00:00,29.13,29.14,29.09,29.09,96100.0,20.0677,20.0746,20.0401,20.0401,96100.0
2012-01-03 11:10:00,29.09,29.21,29.07,29.16,74200.0,20.0401,20.1228,20.0263,20.0883,74200.0
2012-01-03 11:20:00,29.16,29.2,29.15,29.18,32900.0,20.0883,20.1159,20.0815,20.1021,32900.0
2012-01-03 11:30:00,29.17,29.2,29.16,29.19,62900.0,20.0952,20.1159,20.0883,20.109,62900.0
2012-01-03 11:40:00,29.19,29.19,29.11,29.13,35900.0,20.109,20.109,20.0539,20.0677,35900.0
2012-01-03 11:50:00,29.14,29.16,29.1,29.11,54300.0,20.0746,20.0883,20.047,20.0539,54300.0
2012-01-03 12:00:00,29.12,29.12,29.05,29.06,32200.0,20.0608,20.0608,20.0126,20.0194,32200.0
2012-01-03 12:10:00,29.05,29.06,29.03,29.03,32500.0,20.0126,20.0194,19.9988,19.9988,32500.0
2012-01-03 12:20:00,29.04,29.06,29.03,29.06,42000.0,20.0057,20.0194,19.9988,20.0194,42000.0
2012-01-03 12:30:00,29.06,29.06,28.95,28.96,60100.0,20.0194,20.0194,19.9437,19.9506,60100.0
2012-01-03 12:40:00,28.96,29.01,28.95,28.95,54000.0,19.9506,19.985,19.9437,19.9437,54000.0
2012-01-03 12:50:00,28.95,28.99,28.94,28.94,40900.0,19.9437,19.9712,19.9368,19.9368,40900.0
2012-01-03 13:00:00,28.95,28.96,28.92,28.93,47900.0,19.9437,19.9506,19.923,19.9299,47900.0
2012-01-03 13:10:00,28.93,28.94,28.9,28.92,27900.0,19.9299,19.9368,19.9092,19.923,27900.0
2012-01-03 13:20:00,28.93,28.94,28.89,28.94,41200.0,19.9299,19.9368,19.9023,19.9368,41200.0
2012-01-03 13:30:00,28.94,28.97,28.9,28.93,64200.0,19.9368,19.9574,19.9092,19.9299,64200.0
2012-01-03 13:40:00,28.93,28.98,28.93,28.97,83800.0,19.9299,19.9643,19.9299,19.9574,83800.0
2012-01-03 13:50:00,28.98,28.98,28.93,28.95,77400.0,19.9643,19.9643,19.9299,19.9437,77400.0
2012-01-03 14:00:00,28.95,29.0,28.95,28.98,82700.0,19.9437,19.9781,19.9437,19.9643,82700.0
2012-01-03 14:10:00,28.97,29.06,28.95,29.01,120100.0,19.9574,20.0194,19.9437,19.985,120100.0
2012-01-03 14:20:00,29.02,29.03,29.01,29.03,46300.0,19.9919,19.9988,19.985,19.9988,46300.0
2012-01-03 14:30:00,29.03,29.1,29.03,29.04,78500.0,19.9988,20.047,19.9988,20.0057,78500.0
2012-01-03 14:40:00,29.05,29.05,29.02,29.05,47600.0,20.0126,20.0126,19.9919,20.0126,47600.0
2012-01-03 14:50:00,29.05,29.07,29.04,29.05,53500.0,20.0126,20.0263,20.0057,20.0126,53500.0
2012-01-03 15:00:00,29.06,29.06,28.96,28.99,87600.0,20.0194,20.0194,19.9506,19.9712,87600.0
2012-01-03 15:10:00,29.0,29.04,28.98,29.02,62600.0,19.9781,20.0057,19.9643,19.9919,62600.0
2012-01-03 15:20:00,29.03,29.04,28.94,28.97,108200.0,19.9988,20.0057,19.9368,19.9574,108200.0
2012-01-03 15:30:00,28.98,29.02,28.92,28.93,155700.0,19.9643,19.9919,19.923,19.9299,155700.0
2012-01-03 15:40:00,28.93,29.02,28.92,29.02,153500.0,19.9299,19.9919,19.923,19.9919,153500.0
2012-01-03 15:50:00,29.02,29.03,28.88,28.91,528300.0,19.9919,19.9988,19.8954,19.9161,528300.0
2012-01-04 09:30:00,29.03,29.11,28.95,29.01,130000.0,19.9988,20.0539,19.9437,19.985,130000.0
2012-01-04 09:40:00,29.01,29.04,28.95,29.0,64800.0,19.985,20.0057,19.9437,19.9781,64800.0
2012-01-04 09:50:00,29.01,29.04,28.98,29.01,39200.0,19.985,20.0057,19.9643,19.985,39200.0
2012-01-04 10:00:00,29.0,29.0,28.92,28.97,64100.0,19.9781,19.9781,19.923,19.9574,64100.0
2012-01-04 10:10:00,28.96,28.98,28.89,28.94,103400.0,19.9506,19.9643,19.9023,19.9368,103400.0
2012-01-04 10:20:00,28.94,29.01,28.93,28.95,64600.0,19.9368,19.985,19.9299,19.9437,64600.0
2012-01-04 10:30:00,28.95,28.95,28.89,28.89,123800.0,19.9437,19.9437,19.9023,19.9023,123800.0
2012-01-04 10:40:00,28.89,28.96,28.87,28.96,99600.0,19.9023,19.9506,19.8886,19.9506,99600.0
2012-01-04 10:50:00,28.95,29.09,28.95,29.05,123100.0,19.9437,20.0401,19.9437,20.0126,123100.0
2012-01-04 11:00:00,29.05,29.06,29.0,29.04,56300.0,20.0126,20.0194,19.9781,20.0057,56300.0
2012-01-04 11:10:00,29.04,29.15,29.03,29.14,219000.0,20.0057,20.0815,19.9988,20.0746,219000.0
2012-01-04 11:20:00,29.14,29.17,29.09,29.1,70300.0,20.0746,20.0952,20.0401,20.047,70300.0
2012-01-04 11:30:00,29.1,29.14,29.07,29.14,69200.0,20.047,20.0746,20.0263,20.0746,69200.0
2012-01-04 11:40:00,29.14,29.18,29.13,29.17,52700.0,20.0746,20.1021,20.0677,20.0952,52700.0
2012-01-04 11:50:00,29.18,29.2,29.15,29.16,70300.0,20.1021,20.1159,20.0815,20.0883,70300.0
2012-01-04 12:00:00,29.16,29.18,29.14,29.18,139600.0,20.0883,20.1021,20.0746,20.1021,139600.0
2012-01-04 12:10:00,29.18,29.23,29.17,29.23,54500.0,20.1021,20.1366,20.0952,20.1366,54500.0
2012-01-04 12:20:00,29.22,29.23,29.2,29.23,45200.0,20.1297,20.1366,20.1159,20.1366,45200.0
2012-01-04 12:30:00,29.23,29.23,29.21,29.22,41900.0,20.1366,20.1366,20.1228,20.1297,41900.0
2012-01-04 12:40:00,29.22,29.27,29.21,29.25,86400.0,20.1297,20.1641,20.1228,20.1503,86400.0
2012-01-04 12:50:00,29.24,29.27,29.24,29.26,46600.0,20.1435,20.1641,20.1435,20.1572,46600.0
2012-01-04 13:00:00,29.26,29.26,29.18,29.18,104500.0,20.1572,20.1572,20.1021,20.1021,104500.0
2012-01-04 13:10:00,29.18,29.22,29.18,29.21,92800.0,20.1021,20.1297,20.1021,20.1228,92800.0
2012-01-04 13:20:00,29.2,29.29,29.18,29.28,123900.0,20.1159,20.1779,20.1021,20.171,123900.0
2012-01-04 13:30:00,29.27,29.29,29.25,29.28,44700.0,20.1641,20.1779,20.1503,20.171,44700.0
2012-01-04 13:40:00,29.28,29.37,29.27,29.37,75500.0,20.171,20.233,20.1641,20.233,75500.0
2012-01-04 13:50:00,29.36,29.42,29.34,29.39,70500.0,20.2261,20.2675,20.2123,20.2468,70500.0
2012-01-04 14:00:00,29.38,29.39,29.33,29.33,39900.0,20.2399,20.2468,20.2055,20.2055,39900.0
2012-01-04 14:10:00,29.33,29.35,29.28,29.35,82900.0,20.2055,20.2192,20.171,20.2192,82900.0
2012-01-04 14:20:00,29.35,29.35,29.31,29.33,54200.0,20.2192,20.2192,20.1917,20.2055,54200.0
2012-01-04 14:30:00,29.33,29.36,29.32,29.35,60100.0,20.2055,20.2261,20.1986,20.2192,60100.0
2012-01-04 14:40:00,29.34,29.36,29.34,29.35,59600.0,20.2123,20.2261,20.2123,20.2192,59600.0
2012-01-04 14:50:00,29.35,29.4,29.35,29.39,56600.0,20.2192,20.2537,20.2192,20.2468,56600.0
2012-01-04 15:00:00,29.38,29.39,29.34,29.37,86600.0,20.2399,20.2468,20.2123,20.233,86600.0
2012-01-04 15:10:00,29.37,29.41,29.36,29.37,216900.0,20.233,20.2606,20.2261,20.233,216900.0
2012-01-04 15:20:00,29.37,29.4,29.35,29.36,144100.0,20.233,20.2537,20.2192,20.2261,144100.0
2012-01-04 15:30:00,29.35,29.42,29.35,29.42,138000.0,20.2192,20.2675,20.2192,20.2675,138000.0
2012-01-04 15:40:00,29.41,29.43,29.37,29.39,188700.0,20.2606,20.2743,20.233,20.2468,188700.0
2012-01-04 15:50:00,29.39,29.41,29.35,29.35,359100.0,20.2468,20.2606,20.2192,20.2192,359100.0
2012-01-05 09:30:00,29.14,29.19,29.08,29.15,98700.0,20.0746,20.109,20.0332,20.0815,98700.0
2012-01-05 09:40:00,29.14,29.14,29.01,29.05,85200.0,20.0746,20.0746,19.985,20.0126,85200.0
2012-01-05 09:50:00,29.05,29.05,28.95,28.99,76000.0,20.0126,20.0126,19.9437,19.9712,76000.0
2012-01-05 10:00:00,28.99,29.03,28.9,29.03,149900.0,19.9712,19.9988,19.9092,19.9988,149900.0
2012-01-05 10:10:00,29.02,29.09,28.96,29.08,69100.0,19.9919,20.0401,19.9506,20.0332,69100.0
2012-01-05 10:20:00,29.09,29.25,29.06,29.21,195700.0,20.0401,20.1503,20.0194,20.1228,195700.0
2012-01-05 10:30:00,29.22,29.23,29.1,29.19,111300.0,20.1297,20.1366,20.047,20.109,111300.0
2012-01-05 10:40:00,29.18,29.31,29.17,29.17,123800.0,20.1021,20.1917,20.0952,20.0952,123800.0
2012-01-05 10:50:00,29.18,29.21,29.13,29.21,71800.0,20.1021,20.1228,20.0677,20.1228,71800.0
2012-01-05 11:00:00,29.2,29.21,29.15,29.15,62100.0,20.1159,20.1228,20.0815,20.0815,62100.0
2012-01-05 11:10:00,29.16,29.17,29.07,29.09,45900.0,20.0883,20.0952,20.0263,20.0401,45900.0
2012-01-05 11:20:00,29.1,29.25,29.08,29.24,72600.0,20.047,20.1503,20.0332,20.1435,72600.0
2012-01-05 11:30:00,29.25,29.28,29.23,29.24,39400.0,20.1503,20.171,20.1366,20.1435,39400.0
2012-01-05 11:40:00,29.23,29.29,29.23,29.24,53800.0,20.1366,20.1779,20.1366,20.1435,53800.0
2012-01-05 11:50:00,29.24,29.26,29.2,29.22,47900.0,20.1435,20.1572,20.1159,20.1297,47900.0
2012-01-05 12:00:00,29.23,29.27,29.21,29.27,39500.0,20.1366,20.1641,20.1228,20.1641,39500.0
2012-01-05 12:10:00,29.28,29.37,29.28,29.37,54100.0,20.171,20.233,20.171,20.233,54100.0
2012-01-05 12:20:00,29.37,29.4,29.31,29.37,65700.0,20.233,20.2537,20.1917,20.233,65700.0
2012-01-05 12:30:00,29.37,29.41,29.34,29.37,83100.0,20.233,20.2606,20.2123,20.233,83100.0
2012-01-05 12:40:00,29.37,29.43,29.36,29.43,76300.0,20.233,20.2743,20.2261,20.2743,76300.0
2012-01-05 12:50:00,29.42,29.44,29.39,29.43,29300.0,20.2675,20.2812,20.2468,20.2743,29300.0
2012-01-05 13:00:00,29.42,29.43,29.35,29.36,56700.0,20.2675,20.2743,20.2192,20.2261,56700.0
2012-01-05 13:10:00,29.35,29.36,29.32,29.33,74300.0,20.2192,20.2261,20.1986,20.2055,74300.0
2012-01-05 13:20:00,29.34,29.38,29.33,29.36,38000.0,20.2123,20.2399,20.2055,20.2261,38000.0
2012-01-05 13:30:00,29.36,29.39,29.35,29.36,42200.0,20.2261,20.2468,20.2192,20.2261,42200.0
2012-01-05 13:40:00,29.37,29.4,29.32,29.37,46400.0,20.233,20.2537,20.1986,20.233,46400.0
2012-01-05 13:50:00,29.37,29.41,29.34,29.34,60000.0,20.233,20.2606,20.2123,20.2123,60000.0
2012-01-05 14:00:00,29.34,29.34,29.28,29.29,39200.0,20.2123,20.2123,20.171,20.1779,39200.0
2012-01-05 14:10:00,29.28,29.33,29.25,29.28,51900.0,20.171,20.2055,20.1503,20.171,51900.0
2012-01-05 14:20:00,29.28,29.28,29.2,29.23,42000.0,20.171,20.171,20.1159,20.1366,42000.0
2012-01-05 14:30:00,29.23,29.28,29.22,29.25,62800.0,20.1366,20.171,20.1297,20.1503,62800.0
2012-01-05 14:40:00,29.25,29.27,29.2,29.2,33800.0,20.1503,20.1641,20.1159,20.1159,33800.0
2012-01-05 14:50:00,29.2,29.23,29.19,29.2,50000.0,20.1159,20.1366,20.109,20.1159,50000.0
2012-01-05 15:00:00,29.19,29.27,29.16,29.25,67700.0,20.109,20.1641,20.0883,20.1503,67700.0
2012-01-05 15:10:00,29.25,29.26,29.21,29.26,65800.0,20.1503,20.1572,20.1228,20.1572,65800.0
2012-01-05 15:20:00,29.25,29.28,29.21,29.21,65000.0,20.1503,20.171,20.1228,20.1228,65000.0
2012-01-05 15:30:00,29.22,29.24,29.18,29.24,131200.0,20.1297,20.1435,20.1021,20.1435,131200.0
2012-01-05 15:40:00,29.24,29.28,29.23,29.23,104000.0,20.1435,20.171,20.1366,20.1366,104000.0
2012-01-05 15:50:00,29.24,29.25,29.21,29.25,229200.0,20.1435,20.1503,20.1228,20.1503,229200.0
2012-01-06 09:30:00,29.16,29.27,29.13,29.15,78900.0,20.0883,20.1641,20.0677,20.0815,78900.0
2012-01-06 09:40:00,29.15,29.15,29.03,29.05,40000.0,20.0815,20.0815,19.9988,20.0126,40000.0
2012-01-06 09:50:00,29.05,29.05,28.93,28.98,58500.0,20.0126,20.0126,19.9299,19.9643,58500.0
2012-01-06 10:00:00,28.98,29.01,28.94,28.99,50200.0,19.9643,19.985,19.9368,19.9712,50200.0
2012-01-06 10:10:00,28.99,29.02,28.95,28.96,26700.0,19.9712,19.9919,19.9437,19.9506,26700.0
2012-01-06 10:20:00,28.95,29.0,28.93,28.97,42400.0,19.9437,19.9781,19.9299,19.9574,42400.0
2012-01-06 10:30:00,28.97,29.03,28.96,29.02,51900.0,19.9574,19.9988,19.9506,19.9919,51900.0
2012-01-06 10:40:00,29.03,29.14,29.01,29.14,45100.0,19.9988,20.0746,19.985,20.0746,45100.0
2012-01-06 10:50:00,29.14,29.14,29.07,29.07,51800.0,20.0746,20.0746,20.0263,20.0263,51800.0
2012-01-06 11:00:00,29.08,29.2,29.08,29.18,62400.0,20.0332,20.1159,20.0332,20.1021,62400.0
2012-01-06 11:10:00,29.17,29.22,29.16,29.21,32300.0,20.0952,20.1297,20.0883,20.1228,32300.0
2012-01-06 11:20:00,29.21,29.21,29.18,29.21,46600.0,20.1228,20.1228,20.1021,20.1228,46600.0
2012-01-06 11:30:00,29.21,29.3,29.21,29.27,84100.0,20.1228,20.1848,20.1228,20.1641,84100.0
2012-01-06 11:40:00,29.27,29.29,29.24,29.25,67700.0,20.1641,20.1779,20.1435,20.1503,67700.0
2012-01-06 11:50:00,29.26,29.27,29.23,29.24,51600.0,20.1572,20.1641,20.1366,20.1435,51600.0
2012-01-06 12:00:00,29.23,29.23,29.2,29.2,35300.0,20.1366,20.1366,20.1159,20.1159,35300.0
2012-01-06 12:10:00,29.21,29.21,29.18,29.19,29300.0,20.1228,20.1228,20.1021,20.109,29300.0
2012-01-06 12:20:00,29.2,29.21,29.16,29.16,17300.0,20.1159,20.1228,20.0883,20.0883,17300.0
2012-01-06 12:30:00,29.16,29.16,29.11,29.12,23300.0,20.0883,20.0883,20.0539,20.0608,23300.0
2012-01-06 12:40:00,29.12,29.12,29.04,29.05,54100.0,20.0608,20.0608,20.0057,20.0126,54100.0
2012-01-06 12:50:00,29.05,29.06,29.02,29.02,19300.0,20.0126,20.0194,19.9919,19.9919,19300.0
2012-01-06 13:00:00,29.02,29.05,29.01,29.03,22800.0,19.9919,20.0126,19.985,19.9988,22800.0
2012-01-06 13:10:00,29.03,29.05,29.01,29.04,45700.0,19.9988,20.0126,19.985,20.0057,45700.0
2012-01-06 13:20:00,29.04,29.05,29.0,29.02,18200.0,20.0057,20.0126,19.9781,19.9919,18200.0
2012-01-06 13:30:00,29.03,29.07,29.01,29.06,21000.0,19.9988,20.0263,19.985,20.0194,21000.0
2012-01-06 13:40:00,29.06,29.12,29.05,29.12,51500.0,20.0194,20.0608,20.0126,20.0608,51500.0
2012-01-06 13:50:00,29.12,29.17,29.1,29.13,17200.0,20.0608,20.0952,20.047,20.0677,17200.0
2012-01-06 14:00:00,29.13,29.14,29.1,29.1,27000.0,20.0677,20.0746,20.047,20.047,27000.0
2012-01-06 14:10:00,29.1,29.15,29.08,29.15,76200.0,20.047,20.0815,20.0332,20.0815,76200.0
2012-01-06 14:20:00,29.14,29.18,29.13,29.14,44700.0,20.0746,20.1021,20.0677,20.0746,44700.0
2012-01-06 14:30:00,29.13,29.14,29.09,29.11,32300.0,20.0677,20.0746,20.0401,20.0539,32300.0
2012-01-06 14:40:00,29.1,29.16,29.06,29.07,54200.0,20.047,20.0883,20.0194,20.0263,54200.0
2012-01-06 14:50:00,29.07,29.07,29.0,29.0,36500.0,20.0263,20.0263,19.9781,19.9781,36500.0
2012-01-06 15:00:00,29.0,29.07,29.0,29.05,47700.0,19.9781,20.0263,19.9781,20.0126,47700.0
2012-01-06 15:10:00,29.05,29.06,28.98,28.99,73900.0,20.0126,20.0194,19.9643,19.9712,73900.0
2012-01-06 15:20:00,28.99,29.01,28.98,29.0,26300.0,19.9712,19.985,19.9643,19.9781,26300.0
2012-01-06 15:30:00,29.01,29.06,29.0,29.04,83000.0,19.985,20.0194,19.9781,20.0057,83000.0
2012-01-06 15:40:00,29.04,29.1,29.04,29.08,141500.0,20.0057,20.047,20.0057,20.0332,141500.0
2012-01-06 15:50:00,29.07,29.08,29.02,29.07,255300.0,20.0263,20.0332,19.9919,20.0263,255300.0
2012-01-09 09:30:00,29.1,29.18,29.08,29.14,74700.0,20.047,20.1021,20.0332,20.0746,74700.0
2012-01-09 09:40:00,29.15,29.18,29.08,29.13,48900.0,20.0815,20.1021,20.0332,20.0677,48900.0
2012-01-09 09:50:00,29.12,29.19,29.12,29.16,61400.0,20.0608,20.109,20.0608,20.0883,61400.0
2012-01-09 10:00:00,29.17,29.17,29.08,29.13,70400.0,20.0952,20.0952,20.0332,20.0677,70400.0
2012-01-09 10:10:00,29.13,29.16,29.11,29.15,29400.0,20.0677,20.0883,20.0539,20.0815,29400.0
2012-01-09 10:20:00,29.16,29.2,29.16,29.2,42400.0,20.0883,20.1159,20.0883,20.1159,42400.0
2012-01-09 10:30:00,29.21,29.21,29.18,29.19,33800.0,20.1228,20.1228,20.1021,20.109,33800.0
2012-01-09 10:40:00,29.19,29.2,29.1,29.1,68600.0,20.109,20.1159,20.047,20.047,68600.0
2012-01-09 10:50:00,29.09,29.11,29.07,29.08,83900.0,20.0401,20.0539,20.0263,20.0332,83900.0
2012-01-09 11:00:00,29.08,29.08,29.03,29.05,30900.0,20.0332,20.0332,19.9988,20.0126,30900.0
2012-01-09 11:10:00,29.04,29.04,28.98,28.99,51800.0,20.0057,20.0057,19.9643,19.9712,51800.0
2012-01-09 11:20:00,28.98,29.01,28.98,29.0,44200.0,19.9643,19.985,19.9643,19.9781,44200.0
2012-01-09 11:30:00,29.0,29.01,28.99,29.0,22100.0,19.9781,19.985,19.9712,19.9781,22100.0
2012-01-09 11:40:00,29.0,29.01,28.98,29.0,63700.0,19.9781,19.985,19.9643,19.9781,63700.0
2012-01-09 11:50:00,29.0,29.01,28.96,28.98,28700.0,19.9781,19.985,19.9506,19.9643,28700.0
2012-01-09 12:00:00,28.98,29.0,28.97,28.98,30300.0,19.9643,19.9781,19.9574,19.9643,30300.0
2012-01-09 12:10:00,28.99,28.99,28.98,28.99,8900.0,19.9712,19.9712,19.9643,19.9712,8900.0
2012-01-09 12:20:00,28.99,29.02,28.98,29.01,22800.0,19.9712,19.9919,19.9643,19.985,22800.0
2012-01-09 12:30:00,29.02,29.07,29.01,29.06,24700.0,19.9919,20.0263,19.985,20.0194,24700.0
2012-01-09 12:40:00,29.06,29.07,29.04,29.06,22000.0,20.0194,20.0263,20.0057,20.0194,22000.0
2012-01-09 12:50:00,29.05,29.07,29.0,29.0,67600.0,20.0126,20.0263,19.9781,19.9781,67600.0
2012-01-09 13:00:00,29.01,29.03,28.99,29.01,57000.0,19.985,19.9988,19.9712,19.985,57000.0
2012-01-09 13:10:00,29.0,29.02,28.99,29.02,15500.0,19.9781,19.9919,19.9712,19.9919,15500.0
2012-01-09 13:20:00,29.02,29.02,29.01,29.02,11600.0,19.9919,19.9919,19.985,19.9919,11600.0
2012-01-09 13:30:00,29.02,29.03,28.98,28.99,50000.0,19.9919,19.9988,19.9643,19.9712,50000.0
2012-01-09 13:40:00,28.99,29.01,28.97,29.01,40400.0,19.9712,19.985,19.9574,19.985,40400.0
2012-01-09 13:50:00,29.0,29.01,28.96,28.99,46200.0,19.9781,19.985,19.9506,19.9712,46200.0
2012-01-09 14:00:00,28.99,29.01,28.97,28.98,44700.0,19.9712,19.985,19.9574,19.9643,44700.0
2012-01-09 14:10:00,28.97,28.98,28.95,28.96,56900.0,19.9574,19.9643,19.9437,19.9506,56900.0
2012-01-09 14:20:00,28.97,28.97,28.94,28.95,61500.0,19.9574,19.9574,19.9368,19.9437,61500.0
2012-01-09 14:30:00,28.95,28.97,28.93,28.93,59600.0,19.9437,19.9574,19.9299,19.9299,59600.0
2012-01-09 14:40:00,28.94,28.97,28.93,28.93,68300.0,19.9368,19.9574,19.9299,19.9299,68300.0
2012-01-09 14:50:00,28.93,28.94,28.9,28.91,50400.0,19.9299,19.9368,19.9092,19.9161,50400.0
2012-01-09 15:00:00,28.91,28.93,28.9,28.9,88400.0,19.9161,19.9299,19.9092,19.9092,88400.0
2012-01-09 15:10:00,28.9,28.91,28.86,28.9,162200.0,19.9092,19.9161,19.8817,19.9092,162200.0
2012-01-09 15:20:00,28.9,28.91,28.89,28.91,71600.0,19.9092,19.9161,19.9023,19.9161,71600.0
2012-01-09 15:30:00,28.91,28.91,28.88,28.89,123800.0,19.9161,19.9161,19.8954,19.9023,123800.0
2012-01-09 15:40:00,28.88,29.01,28.88,28.96,288500.0,19.8954,19.985,19.8954,19.9506,288500.0
2012-01-09 15:50:00,28.95,28.97,28.91,28.92,445300.0,19.9437,19.9574,19.9161,19.923,445300.0
2012-01-10 09:30:00,29.1,29.14,28.83,28.84,255500.0,20.047,20.0746,19.861,19.8679,255500.0
2012-01-10 09:40:00,28.83,28.85,28.68,28.7,248800.0,19.861,19.8748,19.7577,19.7714,248800.0
2012-01-10 09:50:00,28.71,28.72,28.62,28.69,220300.0,19.7783,19.7852,19.7163,19.7646,220300.0
2012-01-10 10:00:00,28.69,28.75,28.67,28.71,301700.0,19.7646,19.8059,19.7508,19.7783,301700.0
2012-01-10 10:10:00,28.71,28.73,28.67,28.73,152400.0,19.7783,19.7921,19.7508,19.7921,152400.0
2012-01-10 10:20:00,28.72,28.8,28.7,28.72,389100.0,19.7852,19.8403,19.7714,19.7852,389100.0
2012-01-10 10:30:00,28.71,28.73,28.68,28.71,246100.0,19.7783,19.7921,19.7577,19.7783,246100.0
2012-01-10 10:40:00,28.7,28.75,28.7,28.73,149000.0,19.7714,19.8059,19.7714,19.7921,149000.0
2012-01-10 10:50:00,28.72,28.75,28.7,28.71,147500.0,19.7852,19.8059,19.7714,19.7783,147500.0
2012-01-10 11:00:00,28.71,28.73,28.68,28.71,151500.0,19.7783,19.7921,19.7577,19.7783,151500.0
2012-01-10 11:10:00,28.71,28.77,28.7,28.77,146700.0,19.7783,19.8197,19.7714,19.8197,146700.0
2012-01-10 11:20:00,28.77,28.83,28.76,28.8,138100.0,19.8197,19.861,19.8128,19.8403,138100.0
2012-01-10 11:30:00,28.8,28.81,28.73,28.74,108600.0,19.8403,19.8472,19.7921,19.799,108600.0
2012-01-10 11:40:00,28.75,28.81,28.75,28.8,80600.0,19.8059,19.8472,19.8059,19.8403,80600.0
2012-01-10 11:50:00,28.8,28.8,28.7,28.71,182800.0,19.8403,19.8403,19.7714,19.7783,182800.0
2012-01-10 12:00:00,28.7,28.75,28.69,28.75,140200.0,19.7714,19.8059,19.7646,19.8059,140200.0
2012-01-10 12:10:00,28.75,28.75,28.66,28.69,118000.0,19.8059,19.8059,19.7439,19.7646,118000.0
2012-01-10 12:20:00,28.7,28.71,28.65,28.67,152300.0,19.7714,19.7783,19.737,19.7508,152300.0
2012-01-10 12:30:00,28.68,28.74,28.67,28.69,136000.0,19.7577,19.799,19.7508,19.7646,136000.0
2012-01-10 12:40:00,28.69,28.7,28.69,28.7,55500.0,19.7646,19.7714,19.7646,19.7714,55500.0
2012-01-10 12:50:00,28.7,28.73,28.69,28.72,34500.0,19.7714,19.7921,19.7646,19.7852,34500.0
2012-01-10 13:00:00,28.73,28.76,28.71,28.76,106100.0,19.7921,19.8128,19.7783,19.8128,106100.0
2012-01-10 13:10:00,28.76,28.77,28.73,28.77,105300.0,19.8128,19.8197,19.7921,19.8197,105300.0
2012-01-10 13:20:00,28.77,28.8,28.76,28.8,76800.0,19.8197,19.8403,19.8128,19.8403,76800.0
2012-01-10 13:30:00,28.8,28.8,28.73,28.74,119400.0,19.8403,19.8403,19.7921,19.799,119400.0
2012-01-10 13:40:00,28.76,28.85,28.76,28.81,68800.0,19.8128,19.8748,19.8128,19.8472,68800.0
2012-01-10 13:50:00,28.82,28.85,28.81,28.85,41900.0,19.8541,19.8748,19.8472,19.8748,41900.0
2012-01-10 14:00:00,28.85,28.89,28.84,28.85,70900.0,19.8748,19.9023,19.8679,19.8748,70900.0
2012-01-10 14:10:00,28.85,28.88,28.83,28.84,119800.0,19.8748,19.8954,19.861,19.8679,119800.0
2012-01-10 14:20:00,28.83,28.85,28.82,28.83,149600.0,19.861,19.8748,19.8541,19.861,149600.0
2012-01-10 14:30:00,28.83,28.87,28.83,28.84,147000.0,19.861,19.8886,19.861,19.8679,147000.0
2012-01-10 14:40:00,28.85,28.87,28.84,28.87,55600.0,19.8748,19.8886,19.8679,19.8886,55600.0
2012-01-10 14:50:00,28.86,28.87,28.75,28.77,196300.0,19.8817,19.8886,19.8059,19.8197,196300.0
2012-01-10 15:00:00,28.76,28.8,28.76,28.8,81700.0,19.8128,19.8403,19.8128,19.8403,81700.0
2012-01-10 15:10:00,28.8,28.8,28.79,28.8,79600.0,19.8403,19.8403,19.8334,19.8403,79600.0
2012-01-10 15:20:00,28.8,28.8,28.79,28.8,108200.0,19.8403,19.8403,19.8334,19.8403,108200.0
2012-01-10 15:30:00,28.8,28.8,28.73,28.74,242500.0,19.8403,19.8403,19.7921,19.799,242500.0
2012-01-10 15:40:00,28.73,28.74,28.69,28.71,314500.0,19.7921,19.799,19.7646,19.7783,314500.0
2012-01-10 15:50:00,28.71,28.79,28.69,28.78,681400.0,19.7783,19.8334,19.7646,19.8266,681400.0
2012-01-11 09:30:00,28.67,28.7,28.6,28.65,112200.0,19.7508,19.7714,19.7026,19.737,112200.0
2012-01-11 09:40:00,28.64,28.76,28.64,28.75,64200.0,19.7301,19.8128,19.7301,19.8059,64200.0
2012-01-11 09:50:00,28.75,28.77,28.68,28.69,65400.0,19.8059,19.8197,19.7577,19.7646,65400.0
2012-01-11 10:00:00,28.69,28.74,28.66,28.74,66300.0,19.7646,19.799,19.7439,19.799,66300.0
2012-01-11 10:10:00,28.74,28.8,28.74,28.8,80500.0,19.799,19.8403,19.799,19.8403,80500.0
2012-01-11 10:20:00,28.8,28.87,28.79,28.85,68900.0,19.8403,19.8886,19.8334,19.8748,68900.0
2012-01-11 10:30:00,28.84,28.89,28.84,28.89,32600.0,19.8679,19.9023,19.8679,19.9023,32600.0
2012-01-11 10:40:00,28.89,28.9,28.87,28.89,27100.0,19.9023,19.9092,19.8886,19.9023,27100.0
2012-01-11 10:50:00,28.88,28.9,28.82,28.83,44200.0,19.8954,19.9092,19.8541,19.861,44200.0
2012-01-11 11:00:00,28.83,28.85,28.78,28.81,51200.0,19.861,19.8748,19.8266,19.8472,51200.0
2012-01-11 11:10:00,28.8,28.84,28.79,28.83,44800.0,19.8403,19.8679,19.8334,19.861,44800.0
2012-01-11 11:20:00,28.83,28.86,28.82,28.84,29800.0,19.861,19.8817,19.8541,19.8679,29800.0
2012-01-11 11:30:00,28.84,28.91,28.84,28.91,48100.0,19.8679,19.9161,19.8679,19.9161,48100.0
2012-01-11 11:40:00,28.91,28.97,28.91,28.96,28600.0,19.9161,19.9574,19.9161,19.9506,28600.0
2012-01-11 11:50:00,28.96,28.96,28.92,28.92,31700.0,19.9506,19.9506,19.923,19.923,31700.0
2012-01-11 12:00:00,28.93,28.95,28.87,28.88,98500.0,19.9299,19.9437,19.8886,19.8954,98500.0
2012-01-11 12:10:00,28.88,28.95,28.88,28.94,76200.0,19.8954,19.9437,19.8954,19.9368,76200.0
2012-01-11 12:20:00,28.95,28.96,28.91,28.92,31600.0,19.9437,19.9506,19.9161,19.923,31600.0
2012-01-11 12:30:00,28.92,28.93,28.89,28.9,50400.0,19.923,19.9299,19.9023,19.9092,50400.0
2012-01-11 12:40:00,28.9,28.92,28.89,28.9,120200.0,19.9092,19.923,19.9023,19.9092,120200.0
2012-01-11 12:50:00,28.9,28.92,28.89,28.92,15800.0,19.9092,19.923,19.9023,19.923,15800.0
2012-01-11 13:00:00,28.92,28.97,28.9,28.97,50000.0,19.923,19.9574,19.9092,19.9574,50000.0
2012-01-11 13:10:00,28.96,28.98,28.93,28.94,39000.0,19.9506,19.9643,19.9299,19.9368,39000.0
2012-01-11 13:20:00,28.95,29.0,28.95,28.99,32400.0,19.9437,19.9781,19.9437,19.9712,32400.0
2012-01-11 13:30:00,28.99,29.12,28.99,29.11,198800.0,19.9712,20.0608,19.9712,20.0539,198800.0
2012-01-11 13:40:00,29.12,29.13,29.09,29.13,82200.0,20.0608,20.0677,20.0401,20.0677,82200.0
2012-01-11 13:50:00,29.13,29.13,29.09,29.11,76600.0,20.0677,20.0677,20.0401,20.0539,76600.0
2012-01-11 14:00:00,29.11,29.14,29.1,29.13,55800.0,20.0539,20.0746,20.047,20.0677,55800.0
2012-01-11 14:10:00,29.14,29.18,29.13,29.15,196500.0,20.0746,20.1021,20.0677,20.0815,196500.0
2012-01-11 14:20:00,29.15,29.15,29.03,29.03,231000.0,20.0815,20.0815,19.9988,19.9988,231000.0
2012-01-11 14:30:00,29.04,29.08,29.03,29.06,66000.0,20.0057,20.0332,19.9988,20.0194,66000.0
2012-01-11 14:40:00,29.06,29.07,29.03,29.04,109100.0,20.0194,20.0263,19.9988,20.0057,109100.0
2012-01-11 14:50:00,29.04,29.09,29.03,29.09,72500.0,20.0057,20.0401,19.9988,20.0401,72500.0
2012-01-11 15:00:00,29.09,29.09,29.04,29.05,86200.0,20.0401,20.0401,20.0057,20.0126,86200.0
2012-01-11 15:10:00,29.05,29.05,29.02,29.03,69100.0,20.0126,20.0126,19.9919,19.9988,69100.0
2012-01-11 15:20:00,29.03,29.07,29.02,29.05,148300.0,19.9988,20.0263,19.9919,20.0126,148300.0
2012-01-11 15:30:00,29.05,29.06,28.99,29.01,161300.0,20.0126,20.0194,19.9712,19.985,161300.0
2012-01-11 15:40:00,29.01,29.01,28.95,28.96,296000.0,19.985,19.985,19.9437,19.9506,296000.0
2012-01-11 15:50:00,28.96,28.99,28.89,28.94,746800.0,19.9506,19.9712,19.9023,19.9368,746800.0
2012-01-12 09:30:00,28.93,29.14,28.91,29.07,107000.0,19.9299,20.0746,19.9161,20.0263,107000.0
2012-01-12 09:40:00,29.07,29.14,28.98,29.0,177700.0,20.0263,20.0746,19.9643,19.9781,177700.0
2012-01-12 09:50:00,29.01,29.06,28.99,29.02,104300.0,19.985,20.0194,19.9712,19.9919,104300.0
2012-01-12 10:00:00,29.02,29.05,28.96,28.99,187600.0,19.9919,20.0126,19.9506,19.9712,187600.0
2012-01-12 10:10:00,28.98,29.01,28.87,28.88,61900.0,19.9643,19.985,19.8886,19.8954,61900.0
2012-01-12 10:20:00,28.88,28.89,28.84,28.85,296800.0,19.8954,19.9023,19.8679,19.8748,296800.0
2012-01-12 10:30:00,28.85,28.86,28.71,28.71,207600.0,19.8748,19.8817,19.7783,19.7783,207600.0
2012-01-12 10:40:00,28.71,28.77,28.69,28.71,204300.0,19.7783,19.8197,19.7646,19.7783,204300.0
2012-01-12 10:50:00,28.71,28.84,28.71,28.83,81900.0,19.7783,19.8679,19.7783,19.861,81900.0
2012-01-12 11:00:00,28.83,28.92,28.8,28.88,117100.0,19.861,19.923,19.8403,19.8954,117100.0
2012-01-12 11:10:00,28.88,28.89,28.84,28.88,48300.0,19.8954,19.9023,19.8679,19.8954,48300.0
2012-01-12 11:20:00,28.89,28.9,28.84,28.9,79400.0,19.9023,19.9092,19.8679,19.9092,79400.0
2012-01-12 11:30:00,28.9,28.95,28.89,28.94,44600.0,19.9092,19.9437,19.9023,19.9368,44600.0
2012-01-12 11:40:00,28.94,28.97,28.92,28.96,35800.0,19.9368,19.9574,19.923,19.9506,35800.0
2012-01-12 11:50:00,28.96,28.99,28.94,28.96,80300.0,19.9506,19.9712,19.9368,19.9506,80300.0
2012-01-12 12:00:00,28.97,29.0,28.95,28.97,25700.0,19.9574,19.9781,19.9437,19.9574,25700.0
2012-01-12 12:10:00,28.98,29.02,28.97,29.02,36700.0,19.9643,19.9919,19.9574,19.9919,36700.0
2012-01-12 12:20:00,29.02,29.08,29.02,29.08,44900.0,19.9919,20.0332,19.9919,20.0332,44900.0
2012-01-12 12:30:00,29.08,29.11,29.07,29.1,45700.0,20.0332,20.0539,20.0263,20.047,45700.0
2012-01-12 12:40:00,29.1,29.11,29.06,29.09,59200.0,20.047,20.0539,20.0194,20.0401,59200.0
2012-01-12 12:50:00,29.08,29.13,29.08,29.13,39500.0,20.0332,20.0677,20.0332,20.0677,39500.0
2012-01-12 13:00:00,29.13,29.15,29.11,29.11,69300.0,20.0677,20.0815,20.0539,20.0539,69300.0
2012-01-12 13:10:00,29.12,29.12,29.1,29.12,37900.0,20.0608,20.0608,20.047,20.0608,37900.0
2012-01-12 13:20:00,29.12,29.15,29.09,29.09,48000.0,20.0608,20.0815,20.0401,20.0401,48000.0
2012-01-12 13:30:00,29.1,29.12,29.08,29.08,48500.0,20.047,20.0608,20.0332,20.0332,48500.0
2012-01-12 13:40:00,29.08,29.09,29.07,29.08,14500.0,20.0332,20.0401,20.0263,20.0332,14500.0
2012-01-12 13:50:00,29.08,29.09,29.05,29.08,41600.0,20.0332,20.0401,20.0126,20.0332,41600.0
2012-01-12 14:00:00,29.08,29.15,29.08,29.11,60200.0,20.0332,20.0815,20.0332,20.0539,60200.0
2012-01-12 14:10:00,29.11,29.13,29.1,29.11,40300.0,20.0539,20.0677,20.047,20.0539,40300.0
2012-01-12 14:20:00,29.11,29.15,29.11,29.15,45300.0,20.0539,20.0815,20.0539,20.0815,45300.0
2012-01-12 14:30:00,29.14,29.15,29.14,29.15,59300.0,20.0746,20.0815,20.0746,20.0815,59300.0
2012-01-12 14:40:00,29.15,29.15,29.11,29.11,60000.0,20.0815,20.0815,20.0539,20.0539,60000.0
2012-01-12 14:50:00,29.12,29.14,29.1,29.14,40600.0,20.0608,20.0746,20.047,20.0746,40600.0
2012-01-12 15:00:00,29.14,29.15,29.13,29.15,70700.0,20.0746,20.0815,20.0677,20.0815,70700.0
2012-01-12 15:10:00,29.14,29.15,29.14,29.15,62900.0,20.0746,20.0815,20.0746,20.0815,62900.0
2012-01-12 15:20:00,29.15,29.18,29.14,29.18,101800.0,20.0815,20.1021,20.0746,20.1021,101800.0
2012-01-12 15:30:00,29.18,29.18,29.17,29.18,58800.0,20.1021,20.1021,20.0952,20.1021,58800.0
2012-01-12 15:40:00,29.17,29.22,29.17,29.21,161600.0,20.0952,20.1297,20.0952,20.1228,161600.0
2012-01-12 15:50:00,29.21,29.21,29.13,29.15,279000.0,20.1228,20.1228,20.0677,20.0815,279000.0
2012-01-13 09:30:00,28.94,29.14,28.94,29.14,113700.0,19.9368,20.0746,19.9368,20.0746,113700.0
2012-01-13 09:40:00,29.14,29.17,29.1,29.12,170600.0,20.0746,20.0952,20.047,20.0608,170600.0
2012-01-13 09:50:00,29.13,29.19,29.07,29.11,106100.0,20.0677,20.109,20.0263,20.0539,106100.0
2012-01-13 10:00:00,29.1,29.15,29.05,29.06,216100.0,20.047,20.0815,20.0126,20.0194,216100.0
2012-01-13 10:10:00,29.05,29.09,28.98,28.99,130200.0,20.0126,20.0401,19.9643,19.9712,130200.0
2012-01-13 10:20:00,28.99,28.99,28.76,28.77,219600.0,19.9712,19.9712,19.8128,19.8197,219600.0
2012-01-13 10:30:00,28.76,28.83,28.72,28.83,76500.0,19.8128,19.861,19.7852,19.861,76500.0
2012-01-13 10:40:00,28.82,28.89,28.8,28.86,91400.0,19.8541,19.9023,19.8403,19.8817,91400.0
2012-01-13 10:50:00,28.86,28.91,28.85,28.89,83100.0,19.8817,19.9161,19.8748,19.9023,83100.0
2012-01-13 11:00:00,28.88,28.95,28.86,28.92,79100.0,19.8954,19.9437,19.8817,19.923,79100.0
2012-01-13 11:10:00,28.92,28.96,28.91,28.92,92800.0,19.923,19.9506,19.9161,19.923,92800.0
2012-01-13 11:20:00,28.92,28.99,28.91,28.99,74800.0,19.923,19.9712,19.9161,19.9712,74800.0
2012-01-13 11:30:00,28.99,29.04,28.98,29.02,68900.0,19.9712,20.0057,19.9643,19.9919,68900.0
2012-01-13 11:40:00,29.02,29.03,28.97,28.98,32500.0,19.9919,19.9988,19.9574,19.9643,32500.0
2012-01-13 11:50:00,28.99,29.02,28.95,28.97,102900.0,19.9712,19.9919,19.9437,19.9574,102900.0
2012-01-13 12:00:00,28.97,28.98,28.94,28.98,59000.0,19.9574,19.9643,19.9368,19.9643,59000.0
2012-01-13 12:10:00,28.98,28.98,28.93,28.94,41100.0,19.9643,19.9643,19.9299,19.9368,41100.0
2012-01-13 12:20:00,28.93,28.95,28.9,28.91,45300.0,19.9299,19.9437,19.9092,19.9161,45300.0
2012-01-13 12:30:00,28.91,28.91,28.87,28.91,45800.0,19.9161,19.9161,19.8886,19.9161,45800.0
2012-01-13 12:40:00,28.89,28.92,28.88,28.91,24200.0,19.9023,19.923,19.8954,19.9161,24200.0
2012-01-13 12:50:00,28.9,28.94,28.9,28.94,17300.0,19.9092,19.9368,19.9092,19.9368,17300.0
2012-01-13 13:00:00,28.93,28.94,28.83,28.83,79400.0,19.9299,19.9368,19.861,19.861,79400.0
2012-01-13 13:10:00,28.83,28.87,28.83,28.87,49200.0,19.861,19.8886,19.861,19.8886,49200.0
2012-01-13 13:20:00,28.86,28.88,28.81,28.88,46200.0,19.8817,19.8954,19.8472,19.8954,46200.0
2012-01-13 13:30:00,28.88,28.88,28.87,28.87,19000.0,19.8954,19.8954,19.8886,19.8886,19000.0
2012-01-13 13:40:00,28.87,28.93,28.87,28.93,21500.0,19.8886,19.9299,19.8886,19.9299,21500.0
2012-01-13 13:50:00,28.93,29.0,28.92,28.92,62100.0,19.9299,19.9781,19.923,19.923,62100.0
2012-01-13 14:00:00,28.93,28.96,28.91,28.94,78100.0,19.9299,19.9506,19.9161,19.9368,78100.0
2012-01-13 14:10:00,28.93,28.96,28.93,28.95,36900.0,19.9299,19.9506,19.9299,19.9437,36900.0
2012-01-13 14:20:00,28.94,28.97,28.93,28.94,41200.0,19.9368,19.9574,19.9299,19.9368,41200.0
2012-01-13 14:30:00,28.94,28.97,28.94,28.95,48600.0,19.9368,19.9574,19.9368,19.9437,48600.0
2012-01-13 14:40:00,28.95,28.98,28.94,28.98,44400.0,19.9437,19.9643,19.9368,19.9643,44400.0
2012-01-13 14:50:00,28.98,29.0,28.97,29.0,55100.0,19.9643,19.9781,19.9574,19.9781,55100.0
2012-01-13 15:00:00,29.0,29.11,28.99,29.11,180500.0,19.9781,20.0539,19.9712,20.0539,180500.0
2012-01-13 15:10:00,29.11,29.15,29.05,29.15,135800.0,20.0539,20.0815,20.0126,20.0815,135800.0
2012-01-13 15:20:00,29.15,29.23,29.14,29.21,253400.0,20.0815,20.1366,20.0746,20.1228,253400.0
2012-01-13 15:30:00,29.21,29.24,29.15,29.16,98900.0,20.1228,20.1435,20.0815,20.0883,98900.0
2012-01-13 15:40:00,29.16,29.17,29.12,29.16,103400.0,20.0883,20.0952,20.0608,20.0883,103400.0
2012-01-13 15:50:00,29.17,29.18,29.11,29.15,283300.0,20.0952,20.1021,20.0539,20.0815,283300.0
2012-01-17 09:30:00,29.5,29.56,29.24,29.29,280400.0,20.3226,20.3639,20.1435,20.1779,280400.0
2012-01-17 09:40:00,29.29,29.3,29.2,29.2,129000.0,20.1779,20.1848,20.1159,20.1159,129000.0
2012-01-17 09:50:00,29.19,29.21,29.1,29.11,96400.0,20.109,20.1228,20.047,20.0539,96400.0
2012-01-17 10:00:00,29.11,29.17,29.07,29.15,99900.0,20.0539,20.0952,20.0263,20.0815,99900.0
2012-01-17 10:10:00,29.16,29.21,29.15,29.17,74600.0,20.0883,20.1228,20.0815,20.0952,74600.0
2012-01-17 10:20:00,29.17,29.18,29.12,29.16,74200.0,20.0952,20.1021,20.0608,20.0883,74200.0
2012-01-17 10:30:00,29.16,29.2,29.15,29.15,59400.0,20.0883,20.1159,20.0815,20.0815,59400.0
2012-01-17 10:40:00,29.15,29.15,29.1,29.13,52800.0,20.0815,20.0815,20.047,20.0677,52800.0
2012-01-17 10:50:00,29.14,29.19,29.11,29.18,53100.0,20.0746,20.109,20.0539,20.1021,53100.0
2012-01-17 11:00:00,29.19,29.28,29.19,29.26,79100.0,20.109,20.171,20.109,20.1572,79100.0
2012-01-17 11:10:00,29.26,29.27,29.19,29.19,78400.0,20.1572,20.1641,20.109,20.109,78400.0
2012-01-17 11:20:00,29.19,29.28,29.17,29.27,138200.0,20.109,20.171,20.0952,20.1641,138200.0
2012-01-17 11:30:00,29.27,29.31,29.22,29.29,132100.0,20.1641,20.1917,20.1297,20.1779,132100.0
2012-01-17 11:40:00,29.3,29.3,29.17,29.18,42100.0,20.1848,20.1848,20.0952,20.1021,42100.0
2012-01-17 11:50:00,29.18,29.19,29.15,29.15,35200.0,20.1021,20.109,20.0815,20.0815,35200.0
2012-01-17 12:00:00,29.16,29.16,29.13,29.13,58600.0,20.0883,20.0883,20.0677,20.0677,58600.0
2012-01-17 12:10:00,29.13,29.23,29.13,29.23,57700.0,20.0677,20.1366,20.0677,20.1366,57700.0
2012-01-17 12:20:00,29.22,29.23,29.17,29.19,55600.0,20.1297,20.1366,20.0952,20.109,55600.0
2012-01-17 12:30:00,29.19,29.2,29.1,29.1,101000.0,20.109,20.1159,20.047,20.047,101000.0
2012-01-17 12:40:00,29.11,29.11,28.96,28.97,236400.0,20.0539,20.0539,19.9506,19.9574,236400.0
2012-01-17 12:50:00,28.97,28.98,28.91,28.95,115600.0,19.9574,19.9643,19.9161,19.9437,115600.0
2012-01-17 13:00:00,28.96,28.96,28.9,28.91,286000.0,19.9506,19.9506,19.9092,19.9161,286000.0
2012-01-17 13:10:00,28.91,28.99,28.9,28.95,158100.0,19.9161,19.9712,19.9092,19.9437,158100.0
2012-01-17 13:20:00,28.95,28.97,28.94,28.96,72800.0,19.9437,19.9574,19.9368,19.9506,72800.0
2012-01-17 13:30:00,28.97,29.0,28.96,28.98,116000.0,19.9574,19.9781,19.9506,19.9643,116000.0
2012-01-17 13:40:00,28.98,28.99,28.95,28.95,54600.0,19.9643,19.9712,19.9437,19.9437,54600.0
2012-01-17 13:50:00,28.96,29.0,28.95,28.99,45300.0,19.9506,19.9781,19.9437,19.9712,45300.0
2012-01-17 14:00:00,29.0,29.0,28.97,29.0,121200.0,19.9781,19.9781,19.9574,19.9781,121200.0
2012-01-17 14:10:00,28.99,29.0,28.97,28.99,39400.0,19.9712,19.9781,19.9574,19.9712,39400.0
2012-01-17 14:20:00,28.99,28.99,28.96,28.96,53300.0,19.9712,19.9712,19.9506,19.9506,53300.0
2012-01-17 14:30:00,28.97,28.97,28.9,28.9,74800.0,19.9574,19.9574,19.9092,19.9092,74800.0
2012-01-17 14:40:00,28.91,28.91,28.85,28.86,97600.0,19.9161,19.9161,19.8748,19.8817,97600.0
2012-01-17 14:50:00,28.86,28.86,28.83,28.85,137200.0,19.8817,19.8817,19.861,19.8748,137200.0
2012-01-17 15:00:00,28.85,28.88,28.81,28.82,146400.0,19.8748,19.8954,19.8472,19.8541,146400.0
2012-01-17 15:10:00,28.81,28.86,28.75,28.79,289500.0,19.8472,19.8817,19.8059,19.8334,289500.0
2012-01-17 15:20:00,28.8,28.83,28.79,28.82,117800.0,19.8403,19.861,19.8334,19.8541,117800.0
2012-01-17 15:30:00,28.82,28.89,28.81,28.88,298400.0,19.8541,19.9023,19.8472,19.8954,298400.0
2012-01-17 15:40:00,28.88,28.89,28.86,28.87,317200.0,19.8954,19.9023,19.8817,19.8886,317200.0
2012-01-17 15:50:00,28.87,28.88,28.75,28.78,993200.0,19.8886,19.8954,19.8059,19.8266,993200.0
2012-01-18 09:30:00,28.75,28.78,28.65,28.69,131700.0,19.8059,19.8266,19.737,19.7646,131700.0
2012-01-18 09:40:00,28.69,28.69,28.46,28.54,235300.0,19.7646,19.7646,19.6061,19.6612,235300.0
2012-01-18 09:50:00,28.55,28.82,28.54,28.82,94100.0,19.6681,19.8541,19.6612,19.8541,94100.0
2012-01-18 10:00:00,28.81,28.92,28.8,28.89,71000.0,19.8472,19.923,19.8403,19.9023,71000.0
2012-01-18 10:10:00,28.9,28.94,28.89,28.92,81900.0,19.9092,19.9368,19.9023,19.923,81900.0
2012-01-18 10:20:00,28.92,29.01,28.91,28.97,57100.0,19.923,19.985,19.9161,19.9574,57100.0
2012-01-18 10:30:00,28.97,29.01,28.92,28.94,53300.0,19.9574,19.985,19.923,19.9368,53300.0
2012-01-18 10:40:00,28.93,29.02,28.93,28.99,129000.0,19.9299,19.9919,19.9299,19.9712,129000.0
2012-01-18 10:50:00,29.0,29.01,28.92,28.94,93400.0,19.9781,19.985,19.923,19.9368,93400.0
2012-01-18 11:00:00,28.95,28.99,28.87,28.9,82700.0,19.9437,19.9712,19.8886,19.9092,82700.0
2012-01-18 11:10:00,28.91,28.94,28.87,28.9,103300.0,19.9161,19.9368,19.8886,19.9092,103300.0
2012-01-18 11:20:00,28.9,28.95,28.89,28.91,54400.0,19.9092,19.9437,19.9023,19.9161,54400.0
2012-01-18 11:30:00,28.91,28.93,28.81,28.82,65500.0,19.9161,19.9299,19.8472,19.8541,65500.0
2012-01-18 11:40:00,28.82,28.89,28.82,28.86,86700.0,19.8541,19.9023,19.8541,19.8817,86700.0
2012-01-18 11:50:00,28.85,28.86,28.82,28.85,41400.0,19.8748,19.8817,19.8541,19.8748,41400.0
2012-01-18 12:00:00,28.84,28.93,28.84,28.88,70800.0,19.8679,19.9299,19.8679,19.8954,70800.0
2012-01-18 12:10:00,28.89,28.96,28.87,28.93,92000.0,19.9023,19.9506,19.8886,19.9299,92000.0
2012-01-18 12:20:00,28.92,28.99,28.92,28.98,70700.0,19.923,19.9712,19.923,19.9643,70700.0
2012-01-18 12:30:00,28.97,29.01,28.94,28.94,37100.0,19.9574,19.985,19.9368,19.9368,37100.0
2012-01-18 12:40:00,28.95,29.0,28.93,29.0,51900.0,19.9437,19.9781,19.9299,19.9781,51900.0
2012-01-18 12:50:00,29.0,29.0,28.93,28.95,44700.0,19.9781,19.9781,19.9299,19.9437,44700.0
2012-01-18 13:00:00,28.96,28.96,28.9,28.91,33500.0,19.9506,19.9506,19.9092,19.9161,33500.0
2012-01-18 13:10:00,28.9,28.94,28.9,28.93,24500.0,19.9092,19.9368,19.9092,19.9299,24500.0
2012-01-18 13:20:00,28.93,29.0,28.92,28.99,40700.0,19.9299,19.9781,19.923,19.9712,40700.0
2012-01-18 13:30:00,28.99,29.04,28.98,28.99,46100.0,19.9712,20.0057,19.9643,19.9712,46100.0
2012-01-18 13:40:00,28.99,28.99,28.92,28.96,26300.0,19.9712,19.9712,19.923,19.9506,26300.0
2012-01-18 13:50:00,28.95,28.95,28.9,28.9,23300.0,19.9437,19.9437,19.9092,19.9092,23300.0
2012-01-18 14:00:00,28.91,28.97,28.87,28.97,98400.0,19.9161,19.9574,19.8886,19.9574,98400.0
2012-01-18 14:10:00,28.97,28.98,28.95,28.96,37300.0,19.9574,19.9643,19.9437,19.9506,37300.0
2012-01-18 14:20:00,28.97,29.08,28.97,29.07,80300.0,19.9574,20.0332,19.9574,20.0263,80300.0
2012-01-18 14:30:00,29.08,29.08,29.02,29.02,53300.0,20.0332,20.0332,19.9919,19.9919,53300.0
2012-01-18 14:40:00,29.02,29.08,29.02,29.08,47600.0,19.9919,20.0332,19.9919,20.0332,47600.0
2012-01-18 14:50:00,29.08,29.11,29.07,29.11,57200.0,20.0332,20.0539,20.0263,20.0539,57200.0
2012-01-18 15:00:00,29.11,29.14,29.11,29.11,61600.0,20.0539,20.0746,20.0539,20.0539,61600.0
2012-01-18 15:10:00,29.12,29.2,29.11,29.15,117800.0,20.0608,20.1159,20.0539,20.0815,117800.0
2012-01-18 15:20:00,29.16,29.26,29.16,29.21,130100.0,20.0883,20.1572,20.0883,20.1228,130100.0
2012-01-18 15:30:00,29.21,29.24,29.18,29.24,113800.0,20.1228,20.1435,20.1021,20.1435,113800.0
2012-01-18 15:40:00,29.23,29.25,29.19,29.2,164000.0,20.1366,20.1503,20.109,20.1159,164000.0
2012-01-18 15:50:00,29.19,29.25,29.17,29.23,299800.0,20.109,20.1503,20.0952,20.1366,299800.0
2012-01-19 09:30:00,29.25,29.37,29.2,29.37,105600.0,20.1503,20.233,20.1159,20.233,105600.0
2012-01-19 09:40:00,29.37,29.39,29.27,29.34,109200.0,20.233,20.2468,20.1641,20.2123,109200.0
2012-01-19 09:50:00,29.35,29.49,29.35,29.48,56800.0,20.2192,20.3157,20.2192,20.3088,56800.0
2012-01-19 10:00:00,29.47,29.47,29.35,29.39,196000.0,20.3019,20.3019,20.2192,20.2468,196000.0
2012-01-19 10:10:00,29.39,29.45,29.39,29.43,91200.0,20.2468,20.2881,20.2468,20.2743,91200.0
2012-01-19 10:20:00,29.43,29.44,29.37,29.41,38600.0,20.2743,20.2812,20.233,20.2606,38600.0
2012-01-19 10:30:00,29.42,29.44,29.4,29.42,59600.0,20.2675,20.2812,20.2537,20.2675,59600.0
2012-01-19 10:40:00,29.42,29.45,29.39,29.44,84000.0,20.2675,20.2881,20.2468,20.2812,84000.0
2012-01-19 10:50:00,29.43,29.44,29.32,29.32,52200.0,20.2743,20.2812,20.1986,20.1986,52200.0
2012-01-19 11:00:00,29.33,29.37,29.29,29.31,52900.0,20.2055,20.233,20.1779,20.1917,52900.0
2012-01-19 11:10:00,29.32,29.32,29.24,29.29,67600.0,20.1986,20.1986,20.1435,20.1779,67600.0
2012-01-19 11:20:00,29.29,29.42,29.28,29.42,42100.0,20.1779,20.2675,20.171,20.2675,42100.0
2012-01-19 11:30:00,29.42,29.47,29.37,29.41,156800.0,20.2675,20.3019,20.233,20.2606,156800.0
2012-01-19 11:40:00,29.41,29.46,29.41,29.42,59100.0,20.2606,20.295,20.2606,20.2675,59100.0
2012-01-19 11:50:00,29.42,29.47,29.41,29.46,31100.0,20.2675,20.3019,20.2606,20.295,31100.0
2012-01-19 12:00:00,29.46,29.46,29.43,29.43,26700.0,20.295,20.295,20.2743,20.2743,26700.0
2012-01-19 12:10:00,29.44,29.46,29.41,29.41,26800.0,20.2812,20.295,20.2606,20.2606,26800.0
2012-01-19 12:20:00,29.41,29.42,29.37,29.39,51700.0,20.2606,20.2675,20.233,20.2468,51700.0
2012-01-19 12:30:00,29.38,29.4,29.34,29.34,29300.0,20.2399,20.2537,20.2123,20.2123,29300.0
2012-01-19 12:40:00,29.33,29.35,29.3,29.35,58000.0,20.2055,20.2192,20.1848,20.2192,58000.0
2012-01-19 12:50:00,29.35,29.4,29.34,29.4,23800.0,20.2192,20.2537,20.2123,20.2537,23800.0
2012-01-19 13:00:00,29.39,29.45,29.38,29.41,64200.0,20.2468,20.2881,20.2399,20.2606,64200.0
2012-01-19 13:10:00,29.42,29.42,29.37,29.4,27700.0,20.2675,20.2675,20.233,20.2537,27700.0
2012-01-19 13:20:00,29.39,29.41,29.38,29.41,15700.0,20.2468,20.2606,20.2399,20.2606,15700.0
2012-01-19 13:30:00,29.41,29.42,29.39,29.39,30200.0,20.2606,20.2675,20.2468,20.2468,30200.0
2012-01-19 13:40:00,29.39,29.41,29.38,29.4,32600.0,20.2468,20.2606,20.2399,20.2537,32600.0
2012-01-19 13:50:00,29.39,29.4,29.36,29.38,39900.0,20.2468,20.2537,20.2261,20.2399,39900.0
2012-01-19 14:00:00,29.38,29.42,29.35,29.39,55600.0,20.2399,20.2675,20.2192,20.2468,55600.0
2012-01-19 14:10:00,29.4,29.41,29.39,29.41,20100.0,20.2537,20.2606,20.2468,20.2606,20100.0
2012-01-19 14:20:00,29.4,29.41,29.35,29.4,40100.0,20.2537,20.2606,20.2192,20.2537,40100.0
2012-01-19 14:30:00,29.4,29.4,29.37,29.38,43800.0,20.2537,20.2537,20.233,20.2399,43800.0
2012-01-19 14:40:00,29.39,29.47,29.37,29.45,185500.0,20.2468,20.3019,20.233,20.2881,185500.0
2012-01-19 14:50:00,29.44,29.45,29.43,29.44,33700.0,20.2812,20.2881,20.2743,20.2812,33700.0
2012-01-19 15:00:00,29.43,29.46,29.43,29.45,75800.0,20.2743,20.295,20.2743,20.2881,75800.0
2012-01-19 15:10:00,29.44,29.46,29.44,29.45,81200.0,20.2812,20.295,20.2812,20.2881,81200.0
2012-01-19 15:20:00,29.44,29.47,29.44,29.45,81000.0,20.2812,20.3019,20.2812,20.2881,81000.0
2012-01-19 15:30:00,29.45,29.45,29.43,29.45,49300.0,20.2881,20.2881,20.2743,20.2881,49300.0
2012-01-19 15:40:00,29.45,29.45,29.38,29.39,164100.0,20.2881,20.2881,20.2399,20.2468,164100.0
2012-01-19 15:50:00,29.38,29.43,29.37,29.41,435100.0,20.2399,20.2743,20.233,20.2606,435100.0
2012-01-20 09:30:00,29.4,29.47,29.21,29.32,503900.0,20.2537,20.3019,20.1228,20.1986,503900.0
2012-01-20 09:40:00,29.33,29.38,29.29,29.35,58200.0,20.2055,20.2399,20.1779,20.2192,58200.0
2012-01-20 09:50:00,29.35,29.41,29.26,29.29,84500.0,20.2192,20.2606,20.1572,20.1779,84500.0
2012-01-20 10:00:00,29.29,29.3,29.24,29.3,49000.0,20.1779,20.1848,20.1435,20.1848,49000.0
2012-01-20 10:10:00,29.3,29.32,29.27,29.32,64300.0,20.1848,20.1986,20.1641,20.1986,64300.0
2012-01-20 10:20:00,29.32,29.35,29.27,29.34,94000.0,20.1986,20.2192,20.1641,20.2123,94000.0
2012-01-20 10:30:00,29.34,29.4,29.32,29.37,98600.0,20.2123,20.2537,20.1986,20.233,98600.0
2012-01-20 10:40:00,29.36,29.39,29.34,29.39,38100.0,20.2261,20.2468,20.2123,20.2468,38100.0
2012-01-20 10:50:00,29.39,29.4,29.35,29.38,47700.0,20.2468,20.2537,20.2192,20.2399,47700.0
2012-01-20 11:00:00,29.37,29.42,29.35,29.42,68800.0,20.233,20.2675,20.2192,20.2675,68800.0
2012-01-20 11:10:00,29.42,29.43,29.36,29.39,66500.0,20.2675,20.2743,20.2261,20.2468,66500.0
2012-01-20 11:20:00,29.4,29.46,29.39,29.46,55800.0,20.2537,20.295,20.2468,20.295,55800.0
2012-01-20 11:30:00,29.46,29.46,29.41,29.44,54500.0,20.295,20.295,20.2606,20.2812,54500.0
2012-01-20 11:40:00,29.45,29.49,29.44,29.49,45000.0,20.2881,20.3157,20.2812,20.3157,45000.0
2012-01-20 11:50:00,29.48,29.5,29.48,29.49,33000.0,20.3088,20.3226,20.3088,20.3157,33000.0
2012-01-20 12:00:00,29.5,29.54,29.48,29.52,63200.0,20.3226,20.3501,20.3088,20.3363,63200.0
2012-01-20 12:10:00,29.53,29.58,29.52,29.58,24100.0,20.3432,20.3777,20.3363,20.3777,24100.0
2012-01-20 12:20:00,29.57,29.59,29.55,29.56,48900.0,20.3708,20.3846,20.357,20.3639,48900.0
2012-01-20 12:30:00,29.55,29.58,29.55,29.55,48800.0,20.357,20.3777,20.357,20.357,48800.0
2012-01-20 12:40:00,29.55,29.59,29.55,29.59,44000.0,20.357,20.3846,20.357,20.3846,44000.0
2012-01-20 12:50:00,29.58,29.6,29.56,29.59,59800.0,20.3777,20.3915,20.3639,20.3846,59800.0
2012-01-20 13:00:00,29.59,29.65,29.59,29.65,187300.0,20.3846,20.4259,20.3846,20.4259,187300.0
2012-01-20 13:10:00,29.65,29.69,29.65,29.69,133800.0,20.4259,20.4535,20.4259,20.4535,133800.0
2012-01-20 13:20:00,29.68,29.75,29.67,29.74,81000.0,20.4466,20.4948,20.4397,20.4879,81000.0
2012-01-20 13:30:00,29.75,29.78,29.73,29.74,99600.0,20.4948,20.5155,20.481,20.4879,99600.0
2012-01-20 13:40:00,29.74,29.74,29.69,29.7,48500.0,20.4879,20.4879,20.4535,20.4603,48500.0
2012-01-20 13:50:00,29.7,29.75,29.69,29.75,74600.0,20.4603,20.4948,20.4535,20.4948,74600.0
2012-01-20 14:00:00,29.75,29.8,29.74,29.79,159000.0,20.4948,20.5292,20.4879,20.5223,159000.0
2012-01-20 14:10:00,29.8,29.86,29.79,29.86,185600.0,20.5292,20.5706,20.5223,20.5706,185600.0
2012-01-20 14:20:00,29.86,29.91,29.86,29.9,194200.0,20.5706,20.605,20.5706,20.5981,194200.0
2012-01-20 14:30:00,29.89,29.9,29.86,29.86,111500.0,20.5912,20.5981,20.5706,20.5706,111500.0
2012-01-20 14:40:00,29.86,29.87,29.85,29.86,65900.0,20.5706,20.5775,20.5637,20.5706,65900.0
2012-01-20 14:50:00,29.86,29.88,29.81,29.83,97200.0,20.5706,20.5843,20.5361,20.5499,97200.0
2012-01-20 15:00:00,29.82,29.92,29.81,29.92,137900.0,20.543,20.6119,20.5361,20.6119,137900.0
2012-01-20 15:10:00,29.92,29.94,29.89,29.92,110600.0,20.6119,20.6257,20.5912,20.6119,110600.0
2012-01-20 15:20:00,29.92,30.02,29.92,30.02,165300.0,20.6119,20.6808,20.6119,20.6808,165300.0
2012-01-20 15:30:00,30.02,30.03,29.96,30.01,288400.0,20.6808,20.6877,20.6395,20.6739,288400.0
2012-01-20 15:40:00,30.01,30.08,30.0,30.07,541900.0,20.6739,20.7221,20.667,20.7152,541900.0
2012-01-20 15:50:00,30.06,30.16,30.04,30.05,1455900.0,20.7083,20.7772,20.6946,20.7015,1455900.0
2012-01-23 09:30:00,30.02,30.08,29.88,29.94,235400.0,20.6808,20.7221,20.5843,20.6257,235400.0
2012-01-23 09:40:00,29.93,30.07,29.9,30.02,118900.0,20.6188,20.7152,20.5981,20.6808,118900.0
2012-01-23 09:50:00,30.03,30.1,29.99,30.03,108300.0,20.6877,20.7359,20.6601,20.6877,108300.0
2012-01-23 10:00:00,30.03,30.05,29.99,30.05,83600.0,20.6877,20.7015,20.6601,20.7015,83600.0
2012-01-23 10:10:00,30.05,30.06,30.0,30.04,122700.0,20.7015,20.7083,20.667,20.6946,122700.0
2012-01-23 10:20:00,30.03,30.05,29.95,29.98,72400.0,20.6877,20.7015,20.6326,20.6532,72400.0
2012-01-23 10:30:00,29.98,30.04,29.96,30.04,49400.0,20.6532,20.6946,20.6395,20.6946,49400.0
2012-01-23 10:40:00,30.04,30.04,29.95,30.03,52600.0,20.6946,20.6946,20.6326,20.6877,52600.0
2012-01-23 10:50:00,30.02,30.06,29.99,30.03,63000.0,20.6808,20.7083,20.6601,20.6877,63000.0
2012-01-23 11:00:00,30.02,30.03,29.95,30.0,79400.0,20.6808,20.6877,20.6326,20.667,79400.0
2012-01-23 11:10:00,30.0,30.08,29.98,30.08,60500.0,20.667,20.7221,20.6532,20.7221,60500.0
2012-01-23 11:20:00,30.08,30.08,30.0,30.02,62800.0,20.7221,20.7221,20.667,20.6808,62800.0
2012-01-23 11:30:00,30.02,30.03,29.93,29.95,54000.0,20.6808,20.6877,20.6188,20.6326,54000.0
2012-01-23 11:40:00,29.95,29.98,29.88,29.94,46800.0,20.6326,20.6532,20.5843,20.6257,46800.0
2012-01-23 11:50:00,29.94,29.96,29.86,29.87,39800.0,20.6257,20.6395,20.5706,20.5775,39800.0
2012-01-23 12:00:00,29.86,29.86,29.77,29.77,52500.0,20.5706,20.5706,20.5086,20.5086,52500.0
2012-01-23 12:10:00,29.77,29.79,29.75,29.78,44900.0,20.5086,20.5223,20.4948,20.5155,44900.0
2012-01-23 12:20:00,29.78,29.83,29.76,29.79,68600.0,20.5155,20.5499,20.5017,20.5223,68600.0
2012-01-23 12:30:00,29.79,29.8,29.77,29.78,34500.0,20.5223,20.5292,20.5086,20.5155,34500.0
2012-01-23 12:40:00,29.78,29.81,29.76,29.81,30000.0,20.5155,20.5361,20.5017,20.5361,30000.0
2012-01-23 12:50:00,29.8,29.81,29.76,29.77,21900.0,20.5292,20.5361,20.5017,20.5086,21900.0
2012-01-23 13:00:00,29.76,29.79,29.74,29.77,99600.0,20.5017,20.5223,20.4879,20.5086,99600.0
2012-01-23 13:10:00,29.76,29.77,29.74,29.75,18600.0,20.5017,20.5086,20.4879,20.4948,18600.0
2012-01-23 13:20:00,29.76,29.78,29.75,29.78,47100.0,20.5017,20.5155,20.4948,20.5155,47100.0
2012-01-23 13:30:00,29.78,29.79,29.74,29.74,73700.0,20.5155,20.5223,20.4879,20.4879,73700.0
2012-01-23 13:40:00,29.75,29.76,29.74,29.75,22800.0,20.4948,20.5017,20.4879,20.4948,22800.0
2012-01-23 13:50:00,29.75,29.76,29.73,29.76,38200.0,20.4948,20.5017,20.481,20.5017,38200.0
2012-01-23 14:00:00,29.76,29.79,29.75,29.77,84800.0,20.5017,20.5223,20.4948,20.5086,84800.0
2012-01-23 14:10:00,29.78,29.78,29.72,29.72,51100.0,20.5155,20.5155,20.4741,20.4741,51100.0
2012-01-23 14:20:00,29.73,29.74,29.7,29.72,49500.0,20.481,20.4879,20.4603,20.4741,49500.0
2012-01-23 14:30:00,29.71,29.74,29.7,29.7,55100.0,20.4672,20.4879,20.4603,20.4603,55100.0
2012-01-23 14:40:00,29.71,29.73,29.7,29.72,79600.0,20.4672,20.481,20.4603,20.4741,79600.0
2012-01-23 14:50:00,29.71,29.82,29.71,29.81,153400.0,20.4672,20.543,20.4672,20.5361,153400.0
2012-01-23 15:00:00,29.81,29.84,29.75,29.78,123500.0,20.5361,20.5568,20.4948,20.5155,123500.0
2012-01-23 15:10:00,29.78,29.85,29.76,29.8,105200.0,20.5155,20.5637,20.5017,20.5292,105200.0
2012-01-23 15:20:00,29.8,29.87,29.79,29.83,99600.0,20.5292,20.5775,20.5223,20.5499,99600.0
2012-01-23 15:30:00,29.83,29.86,29.8,29.84,95800.0,20.5499,20.5706,20.5292,20.5568,95800.0
2012-01-23 15:40:00,29.84,29.96,29.84,29.91,198400.0,20.5568,20.6395,20.5568,20.605,198400.0
2012-01-23 15:50:00,29.92,29.93,29.86,29.88,328500.0,20.6119,20.6188,20.5706,20.5843,328500.0
2012-01-24 09:30:00,29.78,29.81,29.7,29.71,93100.0,20.5155,20.5361,20.4603,20.4672,93100.0
2012-01-24 09:40:00,29.72,29.74,29.65,29.7,74200.0,20.4741,20.4879,20.4259,20.4603,74200.0
2012-01-24 09:50:00,29.7,29.75,29.68,29.68,70800.0,20.4603,20.4948,20.4466,20.4466,70800.0
2012-01-24 10:00:00,29.69,29.74,29.66,29.72,121200.0,20.4535,20.4879,20.4328,20.4741,121200.0
2012-01-24 10:10:00,29.71,29.77,29.7,29.7,37800.0,20.4672,20.5086,20.4603,20.4603,37800.0
2012-01-24 10:20:00,29.71,29.77,29.7,29.75,68200.0,20.4672,20.5086,20.4603,20.4948,68200.0
2012-01-24 10:30:00,29.74,29.8,29.71,29.77,47700.0,20.4879,20.5292,20.4672,20.5086,47700.0
2012-01-24 10:40:00,29.77,29.83,29.77,29.8,42800.0,20.5086,20.5499,20.5086,20.5292,42800.0
2012-01-24 10:50:00,29.8,29.82,29.72,29.73,24400.0,20.5292,20.543,20.4741,20.481,24400.0
2012-01-24 11:00:00,29.73,29.78,29.71,29.72,21700.0,20.481,20.5155,20.4672,20.4741,21700.0
2012-01-24 11:10:00,29.72,29.78,29.72,29.75,102600.0,20.4741,20.5155,20.4741,20.4948,102600.0
2012-01-24 11:20:00,29.75,29.83,29.74,29.83,20000.0,20.4948,20.5499,20.4879,20.5499,20000.0
2012-01-24 11:30:00,29.83,29.84,29.75,29.78,46900.0,20.5499,20.5568,20.4948,20.5155,46900.0
2012-01-24 11:40:00,29.78,29.83,29.77,29.81,48800.0,20.5155,20.5499,20.5086,20.5361,48800.0
2012-01-24 11:50:00,29.81,29.83,29.8,29.82,19400.0,20.5361,20.5499,20.5292,20.543,19400.0
2012-01-24 12:00:00,29.81,29.88,29.81,29.85,36600.0,20.5361,20.5843,20.5361,20.5637,36600.0
2012-01-24 12:10:00,29.84,29.86,29.81,29.82,20300.0,20.5568,20.5706,20.5361,20.543,20300.0
2012-01-24 12:20:00,29.81,29.84,29.79,29.8,27200.0,20.5361,20.5568,20.5223,20.5292,27200.0
2012-01-24 12:30:00,29.8,29.84,29.76,29.76,38000.0,20.5292,20.5568,20.5017,20.5017,38000.0
2012-01-24 12:40:00,29.76,29.8,29.7,29.71,143600.0,20.5017,20.5292,20.4603,20.4672,143600.0
2012-01-24 12:50:00,29.72,29.74,29.7,29.74,34000.0,20.4741,20.4879,20.4603,20.4879,34000.0
2012-01-24 13:00:00,29.73,29.73,29.68,29.71,82800.0,20.481,20.481,20.4466,20.4672,82800.0
2012-01-24 13:10:00,29.72,29.76,29.7,29.73,33500.0,20.4741,20.5017,20.4603,20.481,33500.0
2012-01-24 13:20:00,29.72,29.75,29.7,29.7,51600.0,20.4741,20.4948,20.4603,20.4603,51600.0
2012-01-24 13:30:00,29.7,29.74,29.7,29.74,14200.0,20.4603,20.4879,20.4603,20.4879,14200.0
2012-01-24 13:40:00,29.74,29.78,29.74,29.78,22000.0,20.4879,20.5155,20.4879,20.5155,22000.0
2012-01-24 13:50:00,29.77,29.79,29.77,29.77,21500.0,20.5086,20.5223,20.5086,20.5086,21500.0
2012-01-24 14:00:00,29.77,29.81,29.76,29.8,32500.0,20.5086,20.5361,20.5017,20.5292,32500.0
2012-01-24 14:10:00,29.8,29.81,29.8,29.81,25500.0,20.5292,20.5361,20.5292,20.5361,25500.0
2012-01-24 14:20:00,29.81,29.88,29.8,29.88,89000.0,20.5361,20.5843,20.5292,20.5843,89000.0
2012-01-24 14:30:00,29.88,29.89,29.85,29.89,52900.0,20.5843,20.5912,20.5637,20.5912,52900.0
2012-01-24 14:40:00,29.88,29.89,29.8,29.81,37500.0,20.5843,20.5912,20.5292,20.5361,37500.0
2012-01-24 14:50:00,29.81,29.92,29.8,29.91,193800.0,20.5361,20.6119,20.5292,20.605,193800.0
2012-01-24 15:00:00,29.91,29.91,29.8,29.8,31200.0,20.605,20.605,20.5292,20.5292,31200.0
2012-01-24 15:10:00,29.8,29.84,29.79,29.79,57100.0,20.5292,20.5568,20.5223,20.5223,57100.0
2012-01-24 15:20:00,29.79,29.83,29.79,29.82,72900.0,20.5223,20.5499,20.5223,20.543,72900.0
2012-01-24 15:30:00,29.82,29.83,29.79,29.8,75800.0,20.543,20.5499,20.5223,20.5292,75800.0
2012-01-24 15:40:00,29.79,29.86,29.79,29.83,113200.0,20.5223,20.5706,20.5223,20.5499,113200.0
2012-01-24 15:50:00,29.84,29.86,29.79,29.82,319300.0,20.5568,20.5706,20.5223,20.543,319300.0
2012-01-25 09:30:00,29.66,29.66,29.53,29.54,116000.0,20.4328,20.4328,20.3432,20.3501,116000.0
2012-01-25 09:40:00,29.54,29.6,29.5,29.53,104900.0,20.3501,20.3915,20.3226,20.3432,104900.0
2012-01-25 09:50:00,29.54,29.61,29.53,29.61,47900.0,20.3501,20.3983,20.3432,20.3983,47900.0
2012-01-25 10:00:00,29.61,29.69,29.6,29.66,75000.0,20.3983,20.4535,20.3915,20.4328,75000.0
2012-01-25 10:10:00,29.66,29.7,29.61,29.66,46100.0,20.4328,20.4603,20.3983,20.4328,46100.0
2012-01-25 10:20:00,29.66,29.67,29.59,29.61,29300.0,20.4328,20.4397,20.3846,20.3983,29300.0
2012-01-25 10:30:00,29.61,29.69,29.6,29.68,37800.0,20.3983,20.4535,20.3915,20.4466,37800.0
2012-01-25 10:40:00,29.68,29.79,29.68,29.78,35500.0,20.4466,20.5223,20.4466,20.5155,35500.0
2012-01-25 10:50:00,29.77,29.81,29.76,29.8,52600.0,20.5086,20.5361,20.5017,20.5292,52600.0
2012-01-25 11:00:00,29.8,29.8,29.7,29.71,85600.0,20.5292,20.5292,20.4603,20.4672,85600.0
2012-01-25 11:10:00,29.71,29.74,29.68,29.69,74400.0,20.4672,20.4879,20.4466,20.4535,74400.0
2012-01-25 11:20:00,29.69,29.74,29.67,29.67,58400.0,20.4535,20.4879,20.4397,20.4397,58400.0
2012-01-25 11:30:00,29.68,29.68,29.62,29.65,47900.0,20.4466,20.4466,20.4052,20.4259,47900.0
2012-01-25 11:40:00,29.65,29.68,29.63,29.67,42900.0,20.4259,20.4466,20.4121,20.4397,42900.0
2012-01-25 11:50:00,29.67,29.69,29.65,29.66,33500.0,20.4397,20.4535,20.4259,20.4328,33500.0
2012-01-25 12:00:00,29.66,29.66,29.61,29.61,51200.0,20.4328,20.4328,20.3983,20.3983,51200.0
2012-01-25 12:10:00,29.6,29.65,29.6,29.65,19600.0,20.3915,20.4259,20.3915,20.4259,19600.0
2012-01-25 12:20:00,29.64,29.76,29.63,29.71,51900.0,20.419,20.5017,20.4121,20.4672,51900.0
2012-01-25 12:30:00,29.71,29.81,29.69,29.79,53200.0,20.4672,20.5361,20.4535,20.5223,53200.0
2012-01-25 12:40:00,29.77,29.78,29.72,29.77,31900.0,20.5086,20.5155,20.4741,20.5086,31900.0
2012-01-25 12:50:00,29.77,29.8,29.73,29.73,69100.0,20.5086,20.5292,20.481,20.481,69100.0
2012-01-25 13:00:00,29.73,29.86,29.73,29.82,79100.0,20.481,20.5706,20.481,20.543,79100.0
2012-01-25 13:10:00,29.82,29.83,29.77,29.79,129400.0,20.543,20.5499,20.5086,20.5223,129400.0
2012-01-25 13:20:00,29.8,29.87,29.78,29.84,29500.0,20.5292,20.5775,20.5155,20.5568,29500.0
2012-01-25 13:30:00,29.85,29.91,29.83,29.91,47600.0,20.5637,20.605,20.5499,20.605,47600.0
2012-01-25 13:40:00,29.91,29.98,29.91,29.96,51600.0,20.605,20.6532,20.605,20.6395,51600.0
2012-01-25 13:50:00,29.97,29.98,29.93,29.97,50000.0,20.6463,20.6532,20.6188,20.6463,50000.0
2012-01-25 14:00:00,29.96,29.96,29.83,29.89,59100.0,20.6395,20.6395,20.5499,20.5912,59100.0
2012-01-25 14:10:00,29.88,29.9,29.85,29.87,67900.0,20.5843,20.5981,20.5637,20.5775,67900.0
2012-01-25 14:20:00,29.88,29.9,29.82,29.9,73800.0,20.5843,20.5981,20.543,20.5981,73800.0
2012-01-25 14:30:00,29.89,29.93,29.86,29.87,64400.0,20.5912,20.6188,20.5706,20.5775,64400.0
2012-01-25 14:40:00,29.87,29.93,29.85,29.92,82300.0,20.5775,20.6188,20.5637,20.6119,82300.0
2012-01-25 14:50:00,29.92,30.01,29.92,30.0,93900.0,20.6119,20.6739,20.6119,20.667,93900.0
2012-01-25 15:00:00,29.99,30.0,29.94,29.94,113100.0,20.6601,20.667,20.6257,20.6257,113100.0
2012-01-25 15:10:00,29.94,30.05,29.94,30.05,67300.0,20.6257,20.7015,20.6257,20.7015,67300.0
2012-01-25 15:20:00,30.05,30.1,30.04,30.05,136100.0,20.7015,20.7359,20.6946,20.7015,136100.0
2012-01-25 15:30:00,30.05,30.07,30.03,30.06,125000.0,20.7015,20.7152,20.6877,20.7083,125000.0
2012-01-25 15:40:00,30.06,30.18,30.06,30.15,166400.0,20.7083,20.791,20.7083,20.7704,166400.0
2012-01-25 15:50:00,30.15,30.16,30.07,30.09,343500.0,20.7704,20.7772,20.7152,20.729,343500.0
2012-01-26 09:30:00,30.23,30.25,30.06,30.12,113400.0,20.8255,20.8392,20.7083,20.7497,113400.0
2012-01-26 09:40:00,30.12,30.14,30.04,30.13,118300.0,20.7497,20.7635,20.6946,20.7566,118300.0
2012-01-26 09:50:00,30.13,30.34,30.13,30.32,121100.0,20.7566,20.9012,20.7566,20.8875,121100.0
2012-01-26 10:00:00,30.31,30.31,30.16,30.21,123600.0,20.8806,20.8806,20.7772,20.8117,123600.0
2012-01-26 10:10:00,30.21,30.28,30.16,30.17,156700.0,20.8117,20.8599,20.7772,20.7841,156700.0
2012-01-26 10:20:00,30.17,30.24,30.17,30.18,127800.0,20.7841,20.8324,20.7841,20.791,127800.0
2012-01-26 10:30:00,30.19,30.2,30.13,30.14,33400.0,20.7979,20.8048,20.7566,20.7635,33400.0
2012-01-26 10:40:00,30.13,30.16,30.09,30.09,30000.0,20.7566,20.7772,20.729,20.729,30000.0
2012-01-26 10:50:00,30.09,30.11,29.99,29.99,51500.0,20.729,20.7428,20.6601,20.6601,51500.0
2012-01-26 11:00:00,29.99,30.0,29.96,29.97,39000.0,20.6601,20.667,20.6395,20.6463,39000.0
2012-01-26 11:10:00,29.98,30.05,29.96,30.05,74700.0,20.6532,20.7015,20.6395,20.7015,74700.0
2012-01-26 11:20:00,30.04,30.08,30.03,30.08,41500.0,20.6946,20.7221,20.6877,20.7221,41500.0
2012-01-26 11:30:00,30.08,30.12,30.07,30.11,54000.0,20.7221,20.7497,20.7152,20.7428,54000.0
2012-01-26 11:40:00,30.11,30.12,30.01,30.02,46200.0,20.7428,20.7497,20.6739,20.6808,46200.0
2012-01-26 11:50:00,30.02,30.07,30.01,30.02,32900.0,20.6808,20.7152,20.6739,20.6808,32900.0
2012-01-26 12:00:00,30.01,30.05,30.0,30.02,30900.0,20.6739,20.7015,20.667,20.6808,30900.0
2012-01-26 12:10:00,30.02,30.04,29.94,29.94,38700.0,20.6808,20.6946,20.6257,20.6257,38700.0
2012-01-26 12:20:00,29.93,30.02,29.93,29.99,46100.0,20.6188,20.6808,20.6188,20.6601,46100.0
2012-01-26 12:30:00,30.0,30.04,29.99,30.01,45500.0,20.667,20.6946,20.6601,20.6739,45500.0
2012-01-26 12:40:00,30.02,30.02,30.01,30.02,13100.0,20.6808,20.6808,20.6739,20.6808,13100.0
2012-01-26 12:50:00,30.02,30.09,30.01,30.09,50400.0,20.6808,20.729,20.6739,20.729,50400.0
2012-01-26 13:00:00,30.09,30.13,30.09,30.09,36700.0,20.729,20.7566,20.729,20.729,36700.0
2012-01-26 13:10:00,30.09,30.1,30.07,30.1,16700.0,20.729,20.7359,20.7152,20.7359,16700.0
2012-01-26 13:20:00,30.1,30.11,30.09,30.1,12000.0,20.7359,20.7428,20.729,20.7359,12000.0
2012-01-26 13:30:00,30.11,30.11,29.97,29.98,59000.0,20.7428,20.7428,20.6463,20.6532,59000.0
2012-01-26 13:40:00,29.98,30.0,29.94,30.0,24900.0,20.6532,20.667,20.6257,20.667,24900.0
2012-01-26 13:50:00,30.0,30.01,29.96,29.97,231900.0,20.667,20.6739,20.6395,20.6463,231900.0
2012-01-26 14:00:00,29.97,29.97,29.92,29.97,31200.0,20.6463,20.6463,20.6119,20.6463,31200.0
2012-01-26 14:10:00,29.97,29.98,29.88,29.91,68700.0,20.6463,20.6532,20.5843,20.605,68700.0
2012-01-26 14:20:00,29.9,29.91,29.82,29.86,142500.0,20.5981,20.605,20.543,20.5706,142500.0
2012-01-26 14:30:00,29.86,29.88,29.86,29.88,20100.0,20.5706,20.5843,20.5706,20.5843,20100.0
2012-01-26 14:40:00,29.88,29.9,29.81,29.9,66400.0,20.5843,20.5981,20.5361,20.5981,66400.0
2012-01-26 14:50:00,29.9,29.91,29.81,29.82,48000.0,20.5981,20.605,20.5361,20.543,48000.0
2012-01-26 15:00:00,29.82,29.83,29.75,29.78,88200.0,20.543,20.5499,20.4948,20.5155,88200.0
2012-01-26 15:10:00,29.79,29.83,29.75,29.78,86200.0,20.5223,20.5499,20.4948,20.5155,86200.0
2012-01-26 15:20:00,29.79,29.79,29.66,29.67,131200.0,20.5223,20.5223,20.4328,20.4397,131200.0
2012-01-26 15:30:00,29.68,29.75,29.68,29.75,144500.0,20.4466,20.4948,20.4466,20.4948,144500.0
2012-01-26 15:40:00,29.74,29.83,29.74,29.82,95500.0,20.4879,20.5499,20.4879,20.543,95500.0
2012-01-26 15:50:00,29.82,29.84,29.76,29.84,360800.0,20.543,20.5568,20.5017,20.5568,360800.0
2012-01-27 09:30:00,29.79,29.86,29.63,29.85,96400.0,20.5223,20.5706,20.4121,20.5637,96400.0
2012-01-27 09:40:00,29.85,29.94,29.84,29.89,54400.0,20.5637,20.6257,20.5568,20.5912,54400.0
2012-01-27 09:50:00,29.89,29.91,29.8,29.83,81700.0,20.5912,20.605,20.5292,20.5499,81700.0
2012-01-27 10:00:00,29.83,29.84,29.71,29.74,90800.0,20.5499,20.5568,20.4672,20.4879,90800.0
2012-01-27 10:10:00,29.74,29.8,29.71,29.71,136000.0,20.4879,20.5292,20.4672,20.4672,136000.0
2012-01-27 10:20:00,29.71,29.8,29.7,29.76,126700.0,20.4672,20.5292,20.4603,20.5017,126700.0
2012-01-27 10:30:00,29.77,29.84,29.73,29.75,114600.0,20.5086,20.5568,20.481,20.4948,114600.0
2012-01-27 10:40:00,29.75,29.75,29.54,29.62,149000.0,20.4948,20.4948,20.3501,20.4052,149000.0
2012-01-27 10:50:00,29.62,29.71,29.61,29.71,60100.0,20.4052,20.4672,20.3983,20.4672,60100.0
2012-01-27 11:00:00,29.72,29.84,29.71,29.84,86000.0,20.4741,20.5568,20.4672,20.5568,86000.0
2012-01-27 11:10:00,29.83,29.85,29.79,29.83,119600.0,20.5499,20.5637,20.5223,20.5499,119600.0
2012-01-27 11:20:00,29.83,29.84,29.77,29.77,65100.0,20.5499,20.5568,20.5086,20.5086,65100.0
2012-01-27 11:30:00,29.76,29.81,29.72,29.77,62600.0,20.5017,20.5361,20.4741,20.5086,62600.0
2012-01-27 11:40:00,29.78,29.78,29.71,29.74,45600.0,20.5155,20.5155,20.4672,20.4879,45600.0
2012-01-27 11:50:00,29.74,29.79,29.72,29.77,28700.0,20.4879,20.5223,20.4741,20.5086,28700.0
2012-01-27 12:00:00,29.77,29.79,29.7,29.71,98600.0,20.5086,20.5223,20.4603,20.4672,98600.0
2012-01-27 12:10:00,29.71,29.73,29.68,29.73,31200.0,20.4672,20.481,20.4466,20.481,31200.0
2012-01-27 12:20:00,29.73,29.75,29.72,29.75,16400.0,20.481,20.4948,20.4741,20.4948,16400.0
2012-01-27 12:30:00,29.75,29.77,29.72,29.75,23000.0,20.4948,20.5086,20.4741,20.4948,23000.0
2012-01-27 12:40:00,29.75,29.81,29.74,29.81,24100.0,20.4948,20.5361,20.4879,20.5361,24100.0
2012-01-27 12:50:00,29.81,29.84,29.75,29.77,53100.0,20.5361,20.5568,20.4948,20.5086,53100.0
2012-01-27 13:00:00,29.76,29.8,29.75,29.77,32200.0,20.5017,20.5292,20.4948,20.5086,32200.0
2012-01-27 13:10:00,29.77,29.81,29.75,29.8,31500.0,20.5086,20.5361,20.4948,20.5292,31500.0
2012-01-27 13:20:00,29.81,29.83,29.78,29.83,26300.0,20.5361,20.5499,20.5155,20.5499,26300.0
2012-01-27 13:30:00,29.83,29.9,29.81,29.89,23800.0,20.5499,20.5981,20.5361,20.5912,23800.0
2012-01-27 13:40:00,29.89,29.9,29.87,29.9,30800.0,20.5912,20.5981,20.5775,20.5981,30800.0
2012-01-27 13:50:00,29.9,29.93,29.89,29.9,48800.0,20.5981,20.6188,20.5912,20.5981,48800.0
2012-01-27 14:00:00,29.9,29.91,29.86,29.91,69400.0,20.5981,20.605,20.5706,20.605,69400.0
2012-01-27 14:10:00,29.91,29.91,29.78,29.79,77100.0,20.605,20.605,20.5155,20.5223,77100.0
2012-01-27 14:20:00,29.78,29.79,29.71,29.71,74600.0,20.5155,20.5223,20.4672,20.4672,74600.0
2012-01-27 14:30:00,29.71,29.74,29.71,29.73,75400.0,20.4672,20.4879,20.4672,20.481,75400.0
2012-01-27 14:40:00,29.72,29.81,29.72,29.81,48700.0,20.4741,20.5361,20.4741,20.5361,48700.0
2012-01-27 14:50:00,29.81,29.87,29.8,29.86,59200.0,20.5361,20.5775,20.5292,20.5706,59200.0
2012-01-27 15:00:00,29.86,29.91,29.86,29.9,49200.0,20.5706,20.605,20.5706,20.5981,49200.0
2012-01-27 15:10:00,29.9,29.96,29.89,29.95,45500.0,20.5981,20.6395,20.5912,20.6326,45500.0
2012-01-27 15:20:00,29.95,30.0,29.94,29.99,60500.0,20.6326,20.667,20.6257,20.6601,60500.0
2012-01-27 15:30:00,29.99,29.99,29.88,29.9,122000.0,20.6601,20.6601,20.5843,20.5981,122000.0
2012-01-27 15:40:00,29.9,29.9,29.85,29.86,132900.0,20.5981,20.5981,20.5637,20.5706,132900.0
2012-01-27 15:50:00,29.87,29.89,29.82,29.83,195000.0,20.5775,20.5912,20.543,20.5499,195000.0
2012-01-30 09:30:00,29.54,29.61,29.32,29.53,168000.0,20.3501,20.3983,20.1986,20.3432,168000.0
2012-01-30 09:40:00,29.54,29.69,29.54,29.57,147700.0,20.3501,20.4535,20.3501,20.3708,147700.0
2012-01-30 09:50:00,29.57,29.67,29.53,29.65,83200.0,20.3708,20.4397,20.3432,20.4259,83200.0
2012-01-30 10:00:00,29.64,29.65,29.45,29.47,80200.0,20.419,20.4259,20.2881,20.3019,80200.0
2012-01-30 10:10:00,29.48,29.48,29.32,29.45,101600.0,20.3088,20.3088,20.1986,20.2881,101600.0
2012-01-30 10:20:00,29.46,29.51,29.4,29.4,68800.0,20.295,20.3295,20.2537,20.2537,68800.0
2012-01-30 10:30:00,29.41,29.5,29.41,29.46,70900.0,20.2606,20.3226,20.2606,20.295,70900.0
2012-01-30 10:40:00,29.47,29.52,29.44,29.48,43100.0,20.3019,20.3363,20.2812,20.3088,43100.0
2012-01-30 10:50:00,29.49,29.54,29.49,29.53,41400.0,20.3157,20.3501,20.3157,20.3432,41400.0
2012-01-30 11:00:00,29.53,29.6,29.52,29.54,69600.0,20.3432,20.3915,20.3363,20.3501,69600.0
2012-01-30 11:10:00,29.52,29.52,29.41,29.43,106600.0,20.3363,20.3363,20.2606,20.2743,106600.0
2012-01-30 11:20:00,29.44,29.49,29.43,29.47,127400.0,20.2812,20.3157,20.2743,20.3019,127400.0
2012-01-30 11:30:00,29.46,29.52,29.46,29.49,82500.0,20.295,20.3363,20.295,20.3157,82500.0
2012-01-30 11:40:00,29.49,29.5,29.44,29.45,41100.0,20.3157,20.3226,20.2812,20.2881,41100.0
2012-01-30 11:50:00,29.45,29.48,29.43,29.47,51200.0,20.2881,20.3088,20.2743,20.3019,51200.0
2012-01-30 12:00:00,29.48,29.54,29.48,29.54,48900.0,20.3088,20.3501,20.3088,20.3501,48900.0
2012-01-30 12:10:00,29.54,29.58,29.53,29.55,83400.0,20.3501,20.3777,20.3432,20.357,83400.0
2012-01-30 12:20:00,29.55,29.56,29.51,29.54,24500.0,20.357,20.3639,20.3295,20.3501,24500.0
2012-01-30 12:30:00,29.54,29.62,29.54,29.58,63300.0,20.3501,20.4052,20.3501,20.3777,63300.0
2012-01-30 12:40:00,29.59,29.59,29.5,29.5,79200.0,20.3846,20.3846,20.3226,20.3226,79200.0
2012-01-30 12:50:00,29.5,29.54,29.46,29.53,36400.0,20.3226,20.3501,20.295,20.3432,36400.0
2012-01-30 13:00:00,29.54,29.59,29.53,29.58,81900.0,20.3501,20.3846,20.3432,20.3777,81900.0
2012-01-30 13:10:00,29.58,29.59,29.47,29.54,143000.0,20.3777,20.3846,20.3019,20.3501,143000.0
2012-01-30 13:20:00,29.54,29.64,29.53,29.64,113400.0,20.3501,20.419,20.3432,20.419,113400.0
2012-01-30 13:30:00,29.64,29.75,29.63,29.75,89500.0,20.419,20.4948,20.4121,20.4948,89500.0
2012-01-30 13:40:00,29.75,29.83,29.75,29.81,101100.0,20.4948,20.5499,20.4948,20.5361,101100.0
2012-01-30 13:50:00,29.8,29.87,29.79,29.86,92100.0,20.5292,20.5775,20.5223,20.5706,92100.0
2012-01-30 14:00:00,29.87,29.9,29.85,29.89,81700.0,20.5775,20.5981,20.5637,20.5912,81700.0
2012-01-30 14:10:00,29.88,29.96,29.88,29.9,217300.0,20.5843,20.6395,20.5843,20.5981,217300.0
2012-01-30 14:20:00,29.9,29.93,29.87,29.89,73600.0,20.5981,20.6188,20.5775,20.5912,73600.0
2012-01-30 14:30:00,29.89,29.91,29.8,29.83,151700.0,20.5912,20.605,20.5292,20.5499,151700.0
2012-01-30 14:40:00,29.82,29.87,29.77,29.77,80100.0,20.543,20.5775,20.5086,20.5086,80100.0
2012-01-30 14:50:00,29.77,29.77,29.7,29.71,61400.0,20.5086,20.5086,20.4603,20.4672,61400.0
2012-01-30 15:00:00,29.72,29.72,29.64,29.65,189400.0,20.4741,20.4741,20.419,20.4259,189400.0
2012-01-30 15:10:00,29.65,29.73,29.64,29.68,173100.0,20.4259,20.481,20.419,20.4466,173100.0
2012-01-30 15:20:00,29.69,29.7,29.67,29.68,95900.0,20.4535,20.4603,20.4397,20.4466,95900.0
2012-01-30 15:30:00,29.69,29.7,29.57,29.62,277900.0,20.4535,20.4603,20.3708,20.4052,277900.0
2012-01-30 15:40:00,29.62,29.71,29.59,29.71,187400.0,20.4052,20.4672,20.3846,20.4672,187400.0
2012-01-30 15:50:00,29.71,29.71,29.63,29.71,295200.0,20.4672,20.4672,20.4121,20.4672,295200.0
2012-01-31 09:30:00,28.84,29.12,28.7,28.87,775800.0,19.8679,20.0608,19.7714,19.8886,775800.0
2012-01-31 09:40:00,28.85,28.87,28.55,28.73,671600.0,19.8748,19.8886,19.6681,19.7921,671600.0
2012-01-31 09:50:00,28.73,28.74,28.5,28.52,438100.0,19.7921,19.799,19.6337,19.6474,438100.0
2012-01-31 10:00:00,28.53,28.55,28.38,28.44,631900.0,19.6543,19.6681,19.551,19.5923,631900.0
2012-01-31 10:10:00,28.44,28.52,28.4,28.43,404200.0,19.5923,19.6474,19.5648,19.5854,404200.0
2012-01-31 10:20:00,28.42,28.51,28.4,28.46,337700.0,19.5786,19.6406,19.5648,19.6061,337700.0
2012-01-31 10:30:00,28.46,28.47,28.41,28.43,340000.0,19.6061,19.613,19.5717,19.5854,340000.0
2012-01-31 10:40:00,28.43,28.43,28.27,28.4,595800.0,19.5854,19.5854,19.4752,19.5648,595800.0
2012-01-31 10:50:00,28.4,28.54,28.39,28.46,264400.0,19.5648,19.6612,19.5579,19.6061,264400.0
2012-01-31 11:00:00,28.46,28.62,28.44,28.56,296600.0,19.6061,19.7163,19.5923,19.675,296600.0
2012-01-31 11:10:00,28.56,28.56,28.39,28.42,303000.0,19.675,19.675,19.5579,19.5786,303000.0
2012-01-31 11:20:00,28.42,28.43,28.28,28.35,242900.0,19.5786,19.5854,19.4821,19.5303,242900.0
2012-01-31 11:30:00,28.35,28.36,28.28,28.29,187400.0,19.5303,19.5372,19.4821,19.489,187400.0
2012-01-31 11:40:00,28.29,28.3,28.11,28.3,259500.0,19.489,19.4959,19.365,19.4959,259500.0
2012-01-31 11:50:00,28.3,28.3,28.19,28.24,149300.0,19.4959,19.4959,19.4201,19.4546,149300.0
2012-01-31 12:00:00,28.24,28.32,28.23,28.24,89800.0,19.4546,19.5097,19.4477,19.4546,89800.0
2012-01-31 12:10:00,28.25,28.36,28.2,28.36,186800.0,19.4614,19.5372,19.427,19.5372,186800.0
2012-01-31 12:20:00,28.36,28.4,28.33,28.39,154600.0,19.5372,19.5648,19.5166,19.5579,154600.0
2012-01-31 12:30:00,28.4,28.41,28.25,28.25,197500.0,19.5648,19.5717,19.4614,19.4614,197500.0
2012-01-31 12:40:00,28.26,28.38,28.22,28.35,208600.0,19.4683,19.551,19.4408,19.5303,208600.0
2012-01-31 12:50:00,28.35,28.45,28.33,28.34,170300.0,19.5303,19.5992,19.5166,19.5234,170300.0
2012-01-31 13:00:00,28.33,28.34,28.17,28.19,104900.0,19.5166,19.5234,19.4063,19.4201,104900.0
2012-01-31 13:10:00,28.19,28.24,28.18,28.22,112200.0,19.4201,19.4546,19.4132,19.4408,112200.0
2012-01-31 13:20:00,28.22,28.35,28.21,28.35,131700.0,19.4408,19.5303,19.4339,19.5303,131700.0
2012-01-31 13:30:00,28.34,28.41,28.34,28.4,127700.0,19.5234,19.5717,19.5234,19.5648,127700.0
2012-01-31 13:40:00,28.4,28.48,28.35,28.44,459400.0,19.5648,19.6199,19.5303,19.5923,459400.0
2012-01-31 13:50:00,28.44,28.5,28.35,28.41,212900.0,19.5923,19.6337,19.5303,19.5717,212900.0
2012-01-31 14:00:00,28.42,28.48,28.37,28.46,234500.0,19.5786,19.6199,19.5441,19.6061,234500.0
2012-01-31 14:10:00,28.46,28.57,28.44,28.52,314200.0,19.6061,19.6819,19.5923,19.6474,314200.0
2012-01-31 14:20:00,28.52,28.6,28.48,28.57,169700.0,19.6474,19.7026,19.6199,19.6819,169700.0
2012-01-31 14:30:00,28.56,28.56,28.43,28.43,144100.0,19.675,19.675,19.5854,19.5854,144100.0
2012-01-31 14:40:00,28.44,28.48,28.42,28.47,217400.0,19.5923,19.6199,19.5786,19.613,217400.0
2012-01-31 14:50:00,28.47,28.49,28.41,28.43,154400.0,19.613,19.6268,19.5717,19.5854,154400.0
2012-01-31 15:00:00,28.43,28.46,28.35,28.46,151400.0,19.5854,19.6061,19.5303,19.6061,151400.0
2012-01-31 15:10:00,28.45,28.46,28.4,28.43,223400.0,19.5992,19.6061,19.5648,19.5854,223400.0
2012-01-31 15:20:00,28.43,28.43,28.37,28.42,239200.0,19.5854,19.5854,19.5441,19.5786,239200.0
2012-01-31 15:30:00,28.42,28.48,28.41,28.46,380000.0,19.5786,19.6199,19.5717,19.6061,380000.0
2012-01-31 15:40:00,28.46,28.62,28.45,28.61,822800.0,19.6061,19.7163,19.5992,19.7094,822800.0
2012-01-31 15:50:00,28.61,28.63,28.53,28.6,1341300.0,19.7094,19.7232,19.6543,19.7026,1341300.0
2012-02-01 09:30:00,29.26,29.33,29.05,29.05,367700.0,20.1572,20.2055,20.0126,20.0126,367700.0
2012-02-01 09:40:00,29.05,29.13,28.98,29.08,462000.0,20.0126,20.0677,19.9643,20.0332,462000.0
2012-02-01 09:50:00,29.08,29.1,28.92,28.93,296400.0,20.0332,20.047,19.923,19.9299,296400.0
2012-02-01 10:00:00,28.93,29.19,28.9,29.19,593000.0,19.9299,20.109,19.9092,20.109,593000.0
2012-02-01 10:10:00,29.19,29.2,29.02,29.15,402600.0,20.109,20.1159,19.9919,20.0815,402600.0
2012-02-01 10:20:00,29.14,29.23,29.11,29.19,308800.0,20.0746,20.1366,20.0539,20.109,308800.0
2012-02-01 10:30:00,29.19,29.19,29.07,29.15,265000.0,20.109,20.109,20.0263,20.0815,265000.0
2012-02-01 10:40:00,29.15,29.24,29.14,29.21,234300.0,20.0815,20.1435,20.0746,20.1228,234300.0
2012-02-01 10:50:00,29.21,29.3,29.2,29.3,176300.0,20.1228,20.1848,20.1159,20.1848,176300.0
2012-02-01 11:00:00,29.3,29.38,29.29,29.38,178400.0,20.1848,20.2399,20.1779,20.2399,178400.0
2012-02-01 11:10:00,29.38,29.4,29.31,29.33,255500.0,20.2399,20.2537,20.1917,20.2055,255500.0
2012-02-01 11:20:00,29.34,29.42,29.33,29.4,196100.0,20.2123,20.2675,20.2055,20.2537,196100.0
2012-02-01 11:30:00,29.4,29.47,29.35,29.46,207400.0,20.2537,20.3019,20.2192,20.295,207400.0
2012-02-01 11:40:00,29.46,29.48,29.27,29.29,196900.0,20.295,20.3088,20.1641,20.1779,196900.0
2012-02-01 11:50:00,29.28,29.38,29.28,29.3,104600.0,20.171,20.2399,20.171,20.1848,104600.0
2012-02-01 12:00:00,29.3,29.34,29.28,29.34,71800.0,20.1848,20.2123,20.171,20.2123,71800.0
2012-02-01 12:10:00,29.33,29.34,29.24,29.32,257400.0,20.2055,20.2123,20.1435,20.1986,257400.0
2012-02-01 12:20:00,29.32,29.4,29.31,29.37,85200.0,20.1986,20.2537,20.1917,20.233,85200.0
2012-02-01 12:30:00,29.37,29.41,29.36,29.38,94200.0,20.233,20.2606,20.2261,20.2399,94200.0
2012-02-01 12:40:00,29.37,29.38,29.33,29.35,85800.0,20.233,20.2399,20.2055,20.2192,85800.0
2012-02-01 12:50:00,29.35,29.4,29.34,29.4,89400.0,20.2192,20.2537,20.2123,20.2537,89400.0
2012-02-01 13:00:00,29.4,29.4,29.33,29.39,136300.0,20.2537,20.2537,20.2055,20.2468,136300.0
2012-02-01 13:10:00,29.38,29.43,29.37,29.39,94900.0,20.2399,20.2743,20.233,20.2468,94900.0
2012-02-01 13:20:00,29.39,29.4,29.28,29.3,145300.0,20.2468,20.2537,20.171,20.1848,145300.0
2012-02-01 13:30:00,29.3,29.43,29.3,29.42,203800.0,20.1848,20.2743,20.1848,20.2675,203800.0
2012-02-01 13:40:00,29.42,29.42,29.32,29.38,159100.0,20.2675,20.2675,20.1986,20.2399,159100.0
2012-02-01 13:50:00,29.38,29.38,29.33,29.35,130300.0,20.2399,20.2399,20.2055,20.2192,130300.0
2012-02-01 14:00:00,29.35,29.4,29.33,29.33,158500.0,20.2192,20.2537,20.2055,20.2055,158500.0
2012-02-01 14:10:00,29.33,29.42,29.33,29.41,260000.0,20.2055,20.2675,20.2055,20.2606,260000.0
2012-02-01 14:20:00,29.4,29.48,29.4,29.44,161300.0,20.2537,20.3088,20.2537,20.2812,161300.0
2012-02-01 14:30:00,29.44,29.48,29.4,29.45,329900.0,20.2812,20.3088,20.2537,20.2881,329900.0
2012-02-01 14:40:00,29.46,29.47,29.4,29.42,346500.0,20.295,20.3019,20.2537,20.2675,346500.0
2012-02-01 14:50:00,29.41,29.48,29.41,29.48,193900.0,20.2606,20.3088,20.2606,20.3088,193900.0
2012-02-01 15:00:00,29.48,29.52,29.42,29.46,241700.0,20.3088,20.3363,20.2675,20.295,241700.0
2012-02-01 15:10:00,29.45,29.51,29.44,29.45,224700.0,20.2881,20.3295,20.2812,20.2881,224700.0
2012-02-01 15:20:00,29.46,29.46,29.39,29.39,187000.0,20.295,20.295,20.2468,20.2468,187000.0
2012-02-01 15:30:00,29.39,29.4,29.29,29.3,220300.0,20.2468,20.2537,20.1779,20.1848,220300.0
2012-02-01 15:40:00,29.29,29.3,29.22,29.22,446500.0,20.1779,20.1848,20.1297,20.1297,446500.0
2012-02-01 15:50:00,29.23,29.27,29.17,29.2,727100.0,20.1366,20.1641,20.0952,20.1159,727100.0
2012-02-02 09:30:00,29.38,29.44,29.25,29.26,129200.0,20.2399,20.2812,20.1503,20.1572,129200.0
2012-02-02 09:40:00,29.26,29.26,29.12,29.16,56800.0,20.1572,20.1572,20.0608,20.0883,56800.0
2012-02-02 09:50:00,29.16,29.18,29.06,29.09,130900.0,20.0883,20.1021,20.0194,20.0401,130900.0
2012-02-02 10:00:00,29.1,29.12,28.99,29.0,171300.0,20.047,20.0608,19.9712,19.9781,171300.0
2012-02-02 10:10:00,29.0,29.03,28.95,28.96,117400.0,19.9781,19.9988,19.9437,19.9506,117400.0
2012-02-02 10:20:00,28.96,28.96,28.85,28.86,126900.0,19.9506,19.9506,19.8748,19.8817,126900.0
2012-02-02 10:30:00,28.87,28.96,28.86,28.95,100400.0,19.8886,19.9506,19.8817,19.9437,100400.0
2012-02-02 10:40:00,28.95,28.96,28.89,28.91,108100.0,19.9437,19.9506,19.9023,19.9161,108100.0
2012-02-02 10:50:00,28.91,28.92,28.85,28.85,223300.0,19.9161,19.923,19.8748,19.8748,223300.0
2012-02-02 11:00:00,28.85,28.91,28.85,28.89,123800.0,19.8748,19.9161,19.8748,19.9023,123800.0
2012-02-02 11:10:00,28.89,28.91,28.84,28.88,154500.0,19.9023,19.9161,19.8679,19.8954,154500.0
2012-02-02 11:20:00,28.89,28.95,28.87,28.94,100500.0,19.9023,19.9437,19.8886,19.9368,100500.0
2012-02-02 11:30:00,28.93,28.95,28.83,28.87,206000.0,19.9299,19.9437,19.861,19.8886,206000.0
2012-02-02 11:40:00,28.88,28.92,28.85,28.9,120600.0,19.8954,19.923,19.8748,19.9092,120600.0
2012-02-02 11:50:00,28.9,28.91,28.83,28.83,237700.0,19.9092,19.9161,19.861,19.861,237700.0
2012-02-02 12:00:00,28.84,28.89,28.84,28.86,109200.0,19.8679,19.9023,19.8679,19.8817,109200.0
2012-02-02 12:10:00,28.85,28.87,28.8,28.84,101100.0,19.8748,19.8886,19.8403,19.8679,101100.0
2012-02-02 12:20:00,28.83,28.91,28.83,28.91,82900.0,19.861,19.9161,19.861,19.9161,82900.0
2012-02-02 12:30:00,28.9,28.9,28.8,28.82,98500.0,19.9092,19.9092,19.8403,19.8541,98500.0
2012-02-02 12:40:00,28.82,28.87,28.81,28.86,47400.0,19.8541,19.8886,19.8472,19.8817,47400.0
2012-02-02 12:50:00,28.86,28.97,28.85,28.97,164800.0,19.8817,19.9574,19.8748,19.9574,164800.0
2012-02-02 13:00:00,28.96,28.99,28.94,28.96,70100.0,19.9506,19.9712,19.9368,19.9506,70100.0
2012-02-02 13:10:00,28.96,29.01,28.93,28.99,184100.0,19.9506,19.985,19.9299,19.9712,184100.0
2012-02-02 13:20:00,28.99,29.0,28.97,29.0,109400.0,19.9712,19.9781,19.9574,19.9781,109400.0
2012-02-02 13:30:00,29.0,29.04,28.99,29.04,75800.0,19.9781,20.0057,19.9712,20.0057,75800.0
2012-02-02 13:40:00,29.04,29.13,29.03,29.13,180200.0,20.0057,20.0677,19.9988,20.0677,180200.0
2012-02-02 13:50:00,29.12,29.19,29.12,29.14,201000.0,20.0608,20.109,20.0608,20.0746,201000.0
2012-02-02 14:00:00,29.15,29.18,29.12,29.18,117700.0,20.0815,20.1021,20.0608,20.1021,117700.0
2012-02-02 14:10:00,29.18,29.21,29.12,29.17,152600.0,20.1021,20.1228,20.0608,20.0952,152600.0
2012-02-02 14:20:00,29.17,29.2,29.15,29.15,210500.0,20.0952,20.1159,20.0815,20.0815,210500.0
2012-02-02 14:30:00,29.15,29.19,29.15,29.19,213500.0,20.0815,20.109,20.0815,20.109,213500.0
2012-02-02 14:40:00,29.19,29.19,29.16,29.16,121600.0,20.109,20.109,20.0883,20.0883,121600.0
2012-02-02 14:50:00,29.16,29.16,29.08,29.13,92500.0,20.0883,20.0883,20.0332,20.0677,92500.0
2012-02-02 15:00:00,29.14,29.16,29.09,29.15,364400.0,20.0746,20.0883,20.0401,20.0815,364400.0
2012-02-02 15:10:00,29.15,29.16,29.12,29.14,59900.0,20.0815,20.0883,20.0608,20.0746,59900.0
2012-02-02 15:20:00,29.13,29.14,29.11,29.13,106400.0,20.0677,20.0746,20.0539,20.0677,106400.0
2012-02-02 15:30:00,29.14,29.18,29.12,29.17,102700.0,20.0746,20.1021,20.0608,20.0952,102700.0
2012-02-02 15:40:00,29.16,29.19,29.12,29.14,206700.0,20.0883,20.109,20.0608,20.0746,206700.0
2012-02-02 15:50:00,29.14,29.18,29.12,29.15,302300.0,20.0746,20.1021,20.0608,20.0815,302300.0
2012-02-03 09:30:00,29.44,29.55,29.29,29.33,128200.0,20.2812,20.357,20.1779,20.2055,128200.0
2012-02-03 09:40:00,29.32,29.49,29.32,29.46,208600.0,20.1986,20.3157,20.1986,20.295,208600.0
2012-02-03 09:50:00,29.47,29.5,29.4,29.43,139400.0,20.3019,20.3226,20.2537,20.2743,139400.0
2012-02-03 10:00:00,29.43,29.49,29.4,29.46,123200.0,20.2743,20.3157,20.2537,20.295,123200.0
2012-02-03 10:10:00,29.47,29.49,29.4,29.47,70200.0,20.3019,20.3157,20.2537,20.3019,70200.0
2012-02-03 10:20:00,29.47,29.47,29.4,29.41,65400.0,20.3019,20.3019,20.2537,20.2606,65400.0
2012-02-03 10:30:00,29.41,29.47,29.41,29.46,182300.0,20.2606,20.3019,20.2606,20.295,182300.0
2012-02-03 10:40:00,29.45,29.45,29.36,29.4,199200.0,20.2881,20.2881,20.2261,20.2537,199200.0
2012-02-03 10:50:00,29.4,29.44,29.39,29.41,83800.0,20.2537,20.2812,20.2468,20.2606,83800.0
2012-02-03 11:00:00,29.41,29.42,29.39,29.4,119500.0,20.2606,20.2675,20.2468,20.2537,119500.0
2012-02-03 11:10:00,29.4,29.41,29.39,29.4,135800.0,20.2537,20.2606,20.2468,20.2537,135800.0
2012-02-03 11:20:00,29.4,29.41,29.38,29.38,99300.0,20.2537,20.2606,20.2399,20.2399,99300.0
2012-02-03 11:30:00,29.39,29.39,29.34,29.35,106900.0,20.2468,20.2468,20.2123,20.2192,106900.0
2012-02-03 11:40:00,29.35,29.35,29.23,29.25,107000.0,20.2192,20.2192,20.1366,20.1503,107000.0
2012-02-03 11:50:00,29.26,29.34,29.24,29.32,117500.0,20.1572,20.2123,20.1435,20.1986,117500.0
2012-02-03 12:00:00,29.33,29.38,29.31,29.38,64100.0,20.2055,20.2399,20.1917,20.2399,64100.0
2012-02-03 12:10:00,29.38,29.38,29.29,29.29,94200.0,20.2399,20.2399,20.1779,20.1779,94200.0
2012-02-03 12:20:00,29.29,29.35,29.29,29.34,245000.0,20.1779,20.2192,20.1779,20.2123,245000.0
2012-02-03 12:30:00,29.34,29.35,29.3,29.32,31800.0,20.2123,20.2192,20.1848,20.1986,31800.0
2012-02-03 12:40:00,29.32,29.43,29.31,29.39,139700.0,20.1986,20.2743,20.1917,20.2468,139700.0
2012-02-03 12:50:00,29.4,29.45,29.39,29.44,81300.0,20.2537,20.2881,20.2468,20.2812,81300.0
2012-02-03 13:00:00,29.44,29.52,29.43,29.51,90600.0,20.2812,20.3363,20.2743,20.3295,90600.0
2012-02-03 13:10:00,29.51,29.51,29.49,29.5,49300.0,20.3295,20.3295,20.3157,20.3226,49300.0
2012-02-03 13:20:00,29.51,29.53,29.48,29.52,85000.0,20.3295,20.3432,20.3088,20.3363,85000.0
2012-02-03 13:30:00,29.51,29.52,29.48,29.51,77800.0,20.3295,20.3363,20.3088,20.3295,77800.0
2012-02-03 13:40:00,29.52,29.53,29.46,29.49,68000.0,20.3363,20.3432,20.295,20.3157,68000.0
2012-02-03 13:50:00,29.49,29.51,29.45,29.45,43000.0,20.3157,20.3295,20.2881,20.2881,43000.0
2012-02-03 14:00:00,29.46,29.49,29.45,29.46,63500.0,20.295,20.3157,20.2881,20.295,63500.0
2012-02-03 14:10:00,29.46,29.51,29.45,29.48,57000.0,20.295,20.3295,20.2881,20.3088,57000.0
2012-02-03 14:20:00,29.48,29.5,29.45,29.46,223500.0,20.3088,20.3226,20.2881,20.295,223500.0
2012-02-03 14:30:00,29.46,29.47,29.43,29.44,62000.0,20.295,20.3019,20.2743,20.2812,62000.0
2012-02-03 14:40:00,29.43,29.46,29.41,29.45,285000.0,20.2743,20.295,20.2606,20.2881,285000.0
2012-02-03 14:50:00,29.45,29.53,29.45,29.53,102700.0,20.2881,20.3432,20.2881,20.3432,102700.0
2012-02-03 15:00:00,29.52,29.54,29.51,29.54,103900.0,20.3363,20.3501,20.3295,20.3501,103900.0
2012-02-03 15:10:00,29.54,29.56,29.51,29.54,131400.0,20.3501,20.3639,20.3295,20.3501,131400.0
2012-02-03 15:20:00,29.54,29.54,29.48,29.5,122500.0,20.3501,20.3501,20.3088,20.3226,122500.0
2012-02-03 15:30:00,29.51,29.54,29.47,29.52,139200.0,20.3295,20.3501,20.3019,20.3363,139200.0
2012-02-03 15:40:00,29.52,29.57,29.49,29.54,271400.0,20.3363,20.3708,20.3157,20.3501,271400.0
2012-02-03 15:50:00,29.55,29.58,29.51,29.54,439800.0,20.357,20.3777,20.3295,20.3501,439800.0
2012-02-06 09:30:00,29.33,29.43,29.29,29.4,143800.0,20.2055,20.2743,20.1779,20.2537,143800.0
2012-02-06 09:40:00,29.39,29.4,29.32,29.37,104800.0,20.2468,20.2537,20.1986,20.233,104800.0
2012-02-06 09:50:00,29.38,29.38,29.36,29.37,80500.0,20.2399,20.2399,20.2261,20.233,80500.0
2012-02-06 10:00:00,29.37,29.38,29.34,29.35,119800.0,20.233,20.2399,20.2123,20.2192,119800.0
2012-02-06 10:10:00,29.34,29.35,29.3,29.3,134700.0,20.2123,20.2192,20.1848,20.1848,134700.0
2012-02-06 10:20:00,29.31,29.38,29.3,29.37,110900.0,20.1917,20.2399,20.1848,20.233,110900.0
2012-02-06 10:30:00,29.37,29.41,29.35,29.41,77500.0,20.233,20.2606,20.2192,20.2606,77500.0
2012-02-06 10:40:00,29.4,29.42,29.35,29.35,134500.0,20.2537,20.2675,20.2192,20.2192,134500.0
2012-02-06 10:50:00,29.35,29.44,29.35,29.43,108000.0,20.2192,20.2812,20.2192,20.2743,108000.0
2012-02-06 11:00:00,29.42,29.46,29.4,29.45,75100.0,20.2675,20.295,20.2537,20.2881,75100.0
2012-02-06 11:10:00,29.46,29.54,29.45,29.46,218800.0,20.295,20.3501,20.2881,20.295,218800.0
2012-02-06 11:20:00,29.46,29.52,29.46,29.5,76500.0,20.295,20.3363,20.295,20.3226,76500.0
2012-02-06 11:30:00,29.5,29.55,29.5,29.52,87900.0,20.3226,20.357,20.3226,20.3363,87900.0
2012-02-06 11:40:00,29.51,29.56,29.5,29.54,83300.0,20.3295,20.3639,20.3226,20.3501,83300.0
2012-02-06 11:50:00,29.54,29.59,29.53,29.57,77600.0,20.3501,20.3846,20.3432,20.3708,77600.0
2012-02-06 12:00:00,29.57,29.57,29.47,29.47,47700.0,20.3708,20.3708,20.3019,20.3019,47700.0
2012-02-06 12:10:00,29.47,29.5,29.45,29.46,105000.0,20.3019,20.3226,20.2881,20.295,105000.0
2012-02-06 12:20:00,29.46,29.47,29.42,29.43,68300.0,20.295,20.3019,20.2675,20.2743,68300.0
2012-02-06 12:30:00,29.43,29.47,29.4,29.41,88900.0,20.2743,20.3019,20.2537,20.2606,88900.0
2012-02-06 12:40:00,29.4,29.42,29.4,29.41,80300.0,20.2537,20.2675,20.2537,20.2606,80300.0
2012-02-06 12:50:00,29.42,29.42,29.4,29.41,64100.0,20.2675,20.2675,20.2537,20.2606,64100.0
2012-02-06 13:00:00,29.41,29.42,29.4,29.4,43600.0,20.2606,20.2675,20.2537,20.2537,43600.0
2012-02-06 13:10:00,29.4,29.41,29.4,29.4,59400.0,20.2537,20.2606,20.2537,20.2537,59400.0
2012-02-06 13:20:00,29.4,29.41,29.4,29.4,35200.0,20.2537,20.2606,20.2537,20.2537,35200.0
2012-02-06 13:30:00,29.4,29.41,29.4,29.4,29500.0,20.2537,20.2606,20.2537,20.2537,29500.0
2012-02-06 13:40:00,29.4,29.41,29.4,29.4,23800.0,20.2537,20.2606,20.2537,20.2537,23800.0
2012-02-06 13:50:00,29.41,29.43,29.4,29.41,94300.0,20.2606,20.2743,20.2537,20.2606,94300.0
2012-02-06 14:00:00,29.41,29.41,29.4,29.41,59200.0,20.2606,20.2606,20.2537,20.2606,59200.0
2012-02-06 14:10:00,29.41,29.46,29.4,29.44,111100.0,20.2606,20.295,20.2537,20.2812,111100.0
2012-02-06 14:20:00,29.44,29.48,29.44,29.48,77500.0,20.2812,20.3088,20.2812,20.3088,77500.0
2012-02-06 14:30:00,29.47,29.53,29.47,29.53,81300.0,20.3019,20.3432,20.3019,20.3432,81300.0
2012-02-06 14:40:00,29.53,29.59,29.52,29.57,122900.0,20.3432,20.3846,20.3363,20.3708,122900.0
2012-02-06 14:50:00,29.56,29.6,29.56,29.59,125300.0,20.3639,20.3915,20.3639,20.3846,125300.0
2012-02-06 15:00:00,29.59,29.6,29.58,29.59,68700.0,20.3846,20.3915,20.3777,20.3846,68700.0
2012-02-06 15:10:00,29.58,29.61,29.56,29.6,253400.0,20.3777,20.3983,20.3639,20.3915,253400.0
2012-02-06 15:20:00,29.6,29.6,29.56,29.58,110400.0,20.3915,20.3915,20.3639,20.3777,110400.0
2012-02-06 15:30:00,29.58,29.58,29.52,29.53,176600.0,20.3777,20.3777,20.3363,20.3432,176600.0
2012-02-06 15:40:00,29.53,29.58,29.52,29.56,213200.0,20.3432,20.3777,20.3363,20.3639,213200.0
2012-02-06 15:50:00,29.56,29.61,29.54,29.58,387300.0,20.3639,20.3983,20.3501,20.3777,387300.0
2012-02-07 09:30:00,29.56,29.6,29.5,29.55,155900.0,20.3639,20.3915,20.3226,20.357,155900.0
2012-02-07 09:40:00,29.55,29.6,29.54,29.59,140100.0,20.357,20.3915,20.3501,20.3846,140100.0
2012-02-07 09:50:00,29.58,29.6,29.52,29.53,185500.0,20.3777,20.3915,20.3363,20.3432,185500.0
2012-02-07 10:00:00,29.53,29.54,29.5,29.54,107000.0,20.3432,20.3501,20.3226,20.3501,107000.0
2012-02-07 10:10:00,29.54,29.6,29.5,29.53,153900.0,20.3501,20.3915,20.3226,20.3432,153900.0
2012-02-07 10:20:00,29.53,29.57,29.53,29.55,212600.0,20.3432,20.3708,20.3432,20.357,212600.0
2012-02-07 10:30:00,29.55,29.58,29.53,29.58,61800.0,20.357,20.3777,20.3432,20.3777,61800.0
2012-02-07 10:40:00,29.58,29.65,29.58,29.64,197300.0,20.3777,20.4259,20.3777,20.419,197300.0
2012-02-07 10:50:00,29.65,29.7,29.62,29.69,170400.0,20.4259,20.4603,20.4052,20.4535,170400.0
2012-02-07 11:00:00,29.69,29.7,29.64,29.68,146000.0,20.4535,20.4603,20.419,20.4466,146000.0
2012-02-07 11:10:00,29.68,29.75,29.66,29.72,144000.0,20.4466,20.4948,20.4328,20.4741,144000.0
2012-02-07 11:20:00,29.72,29.76,29.72,29.76,71800.0,20.4741,20.5017,20.4741,20.5017,71800.0
2012-02-07 11:30:00,29.75,29.77,29.71,29.75,97700.0,20.4948,20.5086,20.4672,20.4948,97700.0
2012-02-07 11:40:00,29.74,29.77,29.68,29.7,105700.0,20.4879,20.5086,20.4466,20.4603,105700.0
2012-02-07 11:50:00,29.7,29.74,29.7,29.73,54300.0,20.4603,20.4879,20.4603,20.481,54300.0
2012-02-07 12:00:00,29.72,29.77,29.72,29.77,82100.0,20.4741,20.5086,20.4741,20.5086,82100.0
2012-02-07 12:10:00,29.77,29.8,29.76,29.8,66600.0,20.5086,20.5292,20.5017,20.5292,66600.0
2012-02-07 12:20:00,29.8,29.84,29.79,29.81,101400.0,20.5292,20.5568,20.5223,20.5361,101400.0
2012-02-07 12:30:00,29.8,29.81,29.76,29.76,75400.0,20.5292,20.5361,20.5017,20.5017,75400.0
2012-02-07 12:40:00,29.77,29.8,29.76,29.76,120400.0,20.5086,20.5292,20.5017,20.5017,120400.0
2012-02-07 12:50:00,29.76,29.81,29.76,29.81,45900.0,20.5017,20.5361,20.5017,20.5361,45900.0
2012-02-07 13:00:00,29.81,29.82,29.78,29.79,141000.0,20.5361,20.543,20.5155,20.5223,141000.0
2012-02-07 13:10:00,29.79,29.81,29.73,29.74,254900.0,20.5223,20.5361,20.481,20.4879,254900.0
2012-02-07 13:20:00,29.73,29.76,29.67,29.76,136000.0,20.481,20.5017,20.4397,20.5017,136000.0
2012-02-07 13:30:00,29.75,29.77,29.73,29.74,144100.0,20.4948,20.5086,20.481,20.4879,144100.0
2012-02-07 13:40:00,29.73,29.76,29.72,29.75,225400.0,20.481,20.5017,20.4741,20.4948,225400.0
2012-02-07 13:50:00,29.75,29.76,29.72,29.75,195400.0,20.4948,20.5017,20.4741,20.4948,195400.0
2012-02-07 14:00:00,29.74,29.76,29.73,29.75,75000.0,20.4879,20.5017,20.481,20.4948,75000.0
2012-02-07 14:10:00,29.74,29.79,29.74,29.78,123100.0,20.4879,20.5223,20.4879,20.5155,123100.0
2012-02-07 14:20:00,29.78,29.79,29.75,29.75,126100.0,20.5155,20.5223,20.4948,20.4948,126100.0
2012-02-07 14:30:00,29.75,29.76,29.73,29.74,170800.0,20.4948,20.5017,20.481,20.4879,170800.0
2012-02-07 14:40:00,29.74,29.79,29.74,29.79,209700.0,20.4879,20.5223,20.4879,20.5223,209700.0
2012-02-07 14:50:00,29.78,29.83,29.76,29.77,161000.0,20.5155,20.5499,20.5017,20.5086,161000.0
2012-02-07 15:00:00,29.78,29.81,29.75,29.8,216800.0,20.5155,20.5361,20.4948,20.5292,216800.0
2012-02-07 15:10:00,29.81,29.83,29.78,29.82,194000.0,20.5361,20.5499,20.5155,20.543,194000.0
2012-02-07 15:20:00,29.82,29.9,29.81,29.85,240300.0,20.543,20.5981,20.5361,20.5637,240300.0
2012-02-07 15:30:00,29.85,29.87,29.85,29.86,178500.0,20.5637,20.5775,20.5637,20.5706,178500.0
2012-02-07 15:40:00,29.85,29.87,29.81,29.81,310900.0,20.5637,20.5775,20.5361,20.5361,310900.0
2012-02-07 15:50:00,29.82,29.86,29.8,29.81,539500.0,20.543,20.5706,20.5292,20.5361,539500.0
2012-02-08 09:30:00,29.89,29.99,29.87,29.96,215400.0,20.5912,20.6601,20.5775,20.6395,215400.0
2012-02-08 09:40:00,29.95,30.05,29.95,30.02,208500.0,20.6326,20.7015,20.6326,20.6808,208500.0
2012-02-08 09:50:00,30.02,30.1,30.02,30.07,226400.0,20.6808,20.7359,20.6808,20.7152,226400.0
2012-02-08 10:00:00,30.08,30.14,30.07,30.1,180800.0,20.7221,20.7635,20.7152,20.7359,180800.0
2012-02-08 10:10:00,30.09,30.2,30.09,30.2,168200.0,20.729,20.8048,20.729,20.8048,168200.0
2012-02-08 10:20:00,30.2,30.24,30.14,30.15,170500.0,20.8048,20.8324,20.7635,20.7704,170500.0
2012-02-08 10:30:00,30.14,30.16,30.12,30.14,94500.0,20.7635,20.7772,20.7497,20.7635,94500.0
2012-02-08 10:40:00,30.14,30.18,30.1,30.18,116800.0,20.7635,20.791,20.7359,20.791,116800.0
2012-02-08 10:50:00,30.18,30.19,30.15,30.19,120300.0,20.791,20.7979,20.7704,20.7979,120300.0
2012-02-08 11:00:00,30.2,30.2,30.14,30.16,193400.0,20.8048,20.8048,20.7635,20.7772,193400.0
2012-02-08 11:10:00,30.17,30.19,30.14,30.15,168600.0,20.7841,20.7979,20.7635,20.7704,168600.0
2012-02-08 11:20:00,30.15,30.21,30.13,30.2,409000.0,20.7704,20.8117,20.7566,20.8048,409000.0
2012-02-08 11:30:00,30.2,30.26,30.2,30.24,276900.0,20.8048,20.8461,20.8048,20.8324,276900.0
2012-02-08 11:40:00,30.23,30.25,30.15,30.16,168200.0,20.8255,20.8392,20.7704,20.7772,168200.0
2012-02-08 11:50:00,30.16,30.21,30.15,30.2,128400.0,20.7772,20.8117,20.7704,20.8048,128400.0
2012-02-08 12:00:00,30.2,30.23,30.18,30.19,161800.0,20.8048,20.8255,20.791,20.7979,161800.0
2012-02-08 12:10:00,30.2,30.22,30.18,30.22,66300.0,20.8048,20.8186,20.791,20.8186,66300.0
2012-02-08 12:20:00,30.22,30.25,30.2,30.24,92700.0,20.8186,20.8392,20.8048,20.8324,92700.0
2012-02-08 12:30:00,30.23,30.24,30.19,30.19,213100.0,20.8255,20.8324,20.7979,20.7979,213100.0
2012-02-08 12:40:00,30.19,30.23,30.19,30.21,141300.0,20.7979,20.8255,20.7979,20.8117,141300.0
2012-02-08 12:50:00,30.21,30.22,30.2,30.22,49000.0,20.8117,20.8186,20.8048,20.8186,49000.0
2012-02-08 13:00:00,30.22,30.27,30.2,30.26,118300.0,20.8186,20.853,20.8048,20.8461,118300.0
2012-02-08 13:10:00,30.26,30.27,30.23,30.24,222600.0,20.8461,20.853,20.8255,20.8324,222600.0
2012-02-08 13:20:00,30.23,30.25,30.22,30.23,143000.0,20.8255,20.8392,20.8186,20.8255,143000.0
2012-02-08 13:30:00,30.23,30.27,30.23,30.26,97400.0,20.8255,20.853,20.8255,20.8461,97400.0
2012-02-08 13:40:00,30.26,30.28,30.24,30.25,48400.0,20.8461,20.8599,20.8324,20.8392,48400.0
2012-02-08 13:50:00,30.25,30.28,30.23,30.24,132300.0,20.8392,20.8599,20.8255,20.8324,132300.0
2012-02-08 14:00:00,30.23,30.27,30.23,30.25,79300.0,20.8255,20.853,20.8255,20.8392,79300.0
2012-02-08 14:10:00,30.25,30.3,30.24,30.29,163600.0,20.8392,20.8737,20.8324,20.8668,163600.0
2012-02-08 14:20:00,30.29,30.39,30.29,30.38,273300.0,20.8668,20.9357,20.8668,20.9288,273300.0
2012-02-08 14:30:00,30.37,30.43,30.37,30.42,161400.0,20.9219,20.9632,20.9219,20.9564,161400.0
2012-02-08 14:40:00,30.42,30.49,30.42,30.46,201800.0,20.9564,21.0046,20.9564,20.9839,201800.0
2012-02-08 14:50:00,30.46,30.53,30.46,30.53,216500.0,20.9839,21.0321,20.9839,21.0321,216500.0
2012-02-08 15:00:00,30.52,30.55,30.51,30.51,190000.0,21.0252,21.0459,21.0184,21.0184,190000.0
2012-02-08 15:10:00,30.51,30.52,30.47,30.52,209600.0,21.0184,21.0252,20.9908,21.0252,209600.0
2012-02-08 15:20:00,30.52,30.52,30.45,30.47,260000.0,21.0252,21.0252,20.977,20.9908,260000.0
2012-02-08 15:30:00,30.47,30.48,30.37,30.38,221400.0,20.9908,20.9977,20.9219,20.9288,221400.0
2012-02-08 15:40:00,30.37,30.45,30.37,30.42,283000.0,20.9219,20.977,20.9219,20.9564,283000.0
2012-02-08 15:50:00,30.41,30.45,30.41,30.43,447700.0,20.9495,20.977,20.9495,20.9632,447700.0
2012-02-09 09:30:00,30.5,30.59,30.38,30.54,314100.0,21.0115,21.0735,20.9288,21.039,314100.0
2012-02-09 09:40:00,30.53,30.53,30.4,30.47,121500.0,21.0321,21.0321,20.9426,20.9908,121500.0
2012-02-09 09:50:00,30.47,30.57,30.46,30.55,82000.0,20.9908,21.0597,20.9839,21.0459,82000.0
2012-02-09 10:00:00,30.56,30.57,30.43,30.43,110700.0,21.0528,21.0597,20.9632,20.9632,110700.0
2012-02-09 10:10:00,30.43,30.5,30.38,30.46,170900.0,20.9632,21.0115,20.9288,20.9839,170900.0
2012-02-09 10:20:00,30.46,30.51,30.44,30.46,203200.0,20.9839,21.0184,20.9701,20.9839,203200.0
2012-02-09 10:30:00,30.45,30.5,30.36,30.37,145200.0,20.977,21.0115,20.915,20.9219,145200.0
2012-02-09 10:40:00,30.37,30.45,30.37,30.43,107300.0,20.9219,20.977,20.9219,20.9632,107300.0
2012-02-09 10:50:00,30.43,30.46,30.4,30.44,92800.0,20.9632,20.9839,20.9426,20.9701,92800.0
2012-02-09 11:00:00,30.45,30.56,30.44,30.56,163300.0,20.977,21.0528,20.9701,21.0528,163300.0
2012-02-09 11:10:00,30.56,30.59,30.55,30.58,142500.0,21.0528,21.0735,21.0459,21.0666,142500.0
2012-02-09 11:20:00,30.58,30.64,30.57,30.61,127400.0,21.0666,21.1079,21.0597,21.0872,127400.0
2012-02-09 11:30:00,30.61,30.76,30.61,30.76,250800.0,21.0872,21.1906,21.0872,21.1906,250800.0
2012-02-09 11:40:00,30.75,30.8,30.71,30.79,214500.0,21.1837,21.2181,21.1561,21.2112,214500.0
2012-02-09 11:50:00,30.79,30.9,30.78,30.9,255500.0,21.2112,21.287,21.2044,21.287,255500.0
2012-02-09 12:00:00,30.9,30.95,30.88,30.91,390300.0,21.287,21.3215,21.2732,21.2939,390300.0
2012-02-09 12:10:00,30.9,30.96,30.87,30.96,209600.0,21.287,21.3284,21.2664,21.3284,209600.0
2012-02-09 12:20:00,30.95,30.99,30.9,30.92,292300.0,21.3215,21.349,21.287,21.3008,292300.0
2012-02-09 12:30:00,30.91,30.92,30.85,30.86,125800.0,21.2939,21.3008,21.2526,21.2595,125800.0
2012-02-09 12:40:00,30.86,30.95,30.86,30.95,84900.0,21.2595,21.3215,21.2595,21.3215,84900.0
2012-02-09 12:50:00,30.95,30.99,30.87,30.88,244400.0,21.3215,21.349,21.2664,21.2732,244400.0
2012-02-09 13:00:00,30.88,30.94,30.87,30.92,295500.0,21.2732,21.3146,21.2664,21.3008,295500.0
2012-02-09 13:10:00,30.92,31.04,30.89,31.02,591700.0,21.3008,21.3835,21.2801,21.3697,591700.0
2012-02-09 13:20:00,31.01,31.09,31.0,31.04,128300.0,21.3628,21.4179,21.3559,21.3835,128300.0
2012-02-09 13:30:00,31.03,31.04,30.92,30.95,88600.0,21.3766,21.3835,21.3008,21.3215,88600.0
2012-02-09 13:40:00,30.94,30.95,30.89,30.93,68900.0,21.3146,21.3215,21.2801,21.3077,68900.0
2012-02-09 13:50:00,30.93,30.97,30.93,30.96,69500.0,21.3077,21.3352,21.3077,21.3284,69500.0
2012-02-09 14:00:00,30.96,30.98,30.94,30.96,152500.0,21.3284,21.3421,21.3146,21.3284,152500.0
2012-02-09 14:10:00,30.96,30.96,30.94,30.96,147600.0,21.3284,21.3284,21.3146,21.3284,147600.0
2012-02-09 14:20:00,30.95,31.08,30.95,31.05,206100.0,21.3215,21.411,21.3215,21.3904,206100.0
2012-02-09 14:30:00,31.05,31.07,31.0,31.01,143100.0,21.3904,21.4041,21.3559,21.3628,143100.0
2012-02-09 14:40:00,31.01,31.01,30.99,30.99,73000.0,21.3628,21.3628,21.349,21.349,73000.0
2012-02-09 14:50:00,30.99,31.01,30.97,30.98,182500.0,21.349,21.3628,21.3352,21.3421,182500.0
2012-02-09 15:00:00,30.98,31.0,30.97,30.97,130100.0,21.3421,21.3559,21.3352,21.3352,130100.0
2012-02-09 15:10:00,30.97,30.98,30.87,30.87,253200.0,21.3352,21.3421,21.2664,21.2664,253200.0
2012-02-09 15:20:00,30.87,30.89,30.78,30.8,396600.0,21.2664,21.2801,21.2044,21.2181,396600.0
2012-02-09 15:30:00,30.8,30.81,30.7,30.71,350900.0,21.2181,21.225,21.1492,21.1561,350900.0
2012-02-09 15:40:00,30.72,30.82,30.71,30.77,323400.0,21.163,21.2319,21.1561,21.1975,323400.0
2012-02-09 15:50:00,30.76,30.77,30.72,30.75,460600.0,21.1906,21.1975,21.163,21.1837,460600.0
2012-02-10 09:30:00,30.25,30.48,30.21,30.45,316800.0,20.8392,20.9977,20.8117,20.977,316800.0
2012-02-10 09:40:00,30.46,30.64,30.46,30.58,167600.0,20.9839,21.1079,20.9839,21.0666,167600.0
2012-02-10 09:50:00,30.58,30.64,30.56,30.59,146400.0,21.0666,21.1079,21.0528,21.0735,146400.0
2012-02-10 10:00:00,30.59,30.61,30.52,30.58,149000.0,21.0735,21.0872,21.0252,21.0666,149000.0
2012-02-10 10:10:00,30.58,30.64,30.58,30.61,145100.0,21.0666,21.1079,21.0666,21.0872,145100.0
2012-02-10 10:20:00,30.61,30.61,30.54,30.59,109000.0,21.0872,21.0872,21.039,21.0735,109000.0
2012-02-10 10:30:00,30.59,30.64,30.57,30.59,86400.0,21.0735,21.1079,21.0597,21.0735,86400.0
2012-02-10 10:40:00,30.6,30.6,30.5,30.51,179400.0,21.0804,21.0804,21.0115,21.0184,179400.0
2012-02-10 10:50:00,30.5,30.55,30.49,30.54,77100.0,21.0115,21.0459,21.0046,21.039,77100.0
2012-02-10 11:00:00,30.54,30.6,30.51,30.6,90800.0,21.039,21.0804,21.0184,21.0804,90800.0
2012-02-10 11:10:00,30.6,30.64,30.58,30.63,146500.0,21.0804,21.1079,21.0666,21.101,146500.0
2012-02-10 11:20:00,30.64,30.68,30.62,30.62,80100.0,21.1079,21.1355,21.0941,21.0941,80100.0
2012-02-10 11:30:00,30.63,30.67,30.6,30.61,90600.0,21.101,21.1286,21.0804,21.0872,90600.0
2012-02-10 11:40:00,30.6,30.66,30.6,30.66,43000.0,21.0804,21.1217,21.0804,21.1217,43000.0
2012-02-10 11:50:00,30.66,30.71,30.66,30.69,60200.0,21.1217,21.1561,21.1217,21.1424,60200.0
2012-02-10 12:00:00,30.68,30.73,30.68,30.7,93700.0,21.1355,21.1699,21.1355,21.1492,93700.0
2012-02-10 12:10:00,30.7,30.7,30.65,30.66,36200.0,21.1492,21.1492,21.1148,21.1217,36200.0
2012-02-10 12:20:00,30.66,30.68,30.65,30.68,71000.0,21.1217,21.1355,21.1148,21.1355,71000.0
2012-02-10 12:30:00,30.67,30.69,30.64,30.64,74600.0,21.1286,21.1424,21.1079,21.1079,74600.0
2012-02-10 12:40:00,30.64,30.64,30.59,30.59,53900.0,21.1079,21.1079,21.0735,21.0735,53900.0
2012-02-10 12:50:00,30.6,30.61,30.57,30.6,125200.0,21.0804,21.0872,21.0597,21.0804,125200.0
2012-02-10 13:00:00,30.6,30.61,30.59,30.6,96500.0,21.0804,21.0872,21.0735,21.0804,96500.0
2012-02-10 13:10:00,30.6,30.6,30.56,30.56,49000.0,21.0804,21.0804,21.0528,21.0528,49000.0
2012-02-10 13:20:00,30.56,30.58,30.54,30.56,77900.0,21.0528,21.0666,21.039,21.0528,77900.0
2012-02-10 13:30:00,30.56,30.58,30.5,30.53,51400.0,21.0528,21.0666,21.0115,21.0321,51400.0
2012-02-10 13:40:00,30.53,30.55,30.51,30.51,63000.0,21.0321,21.0459,21.0184,21.0184,63000.0
2012-02-10 13:50:00,30.51,30.54,30.51,30.52,26700.0,21.0184,21.039,21.0184,21.0252,26700.0
2012-02-10 14:00:00,30.52,30.55,30.51,30.53,68400.0,21.0252,21.0459,21.0184,21.0321,68400.0
2012-02-10 14:10:00,30.53,30.55,30.5,30.51,65700.0,21.0321,21.0459,21.0115,21.0184,65700.0
2012-02-10 14:20:00,30.51,30.53,30.47,30.5,79400.0,21.0184,21.0321,20.9908,21.0115,79400.0
2012-02-10 14:30:00,30.5,30.51,30.45,30.49,107400.0,21.0115,21.0184,20.977,21.0046,107400.0
2012-02-10 14:40:00,30.5,30.53,30.47,30.47,87300.0,21.0115,21.0321,20.9908,20.9908,87300.0
2012-02-10 14:50:00,30.47,30.48,30.46,30.48,35300.0,20.9908,20.9977,20.9839,20.9977,35300.0
2012-02-10 15:00:00,30.46,30.49,30.44,30.46,98900.0,20.9839,21.0046,20.9701,20.9839,98900.0
2012-02-10 15:10:00,30.46,30.5,30.43,30.49,91100.0,20.9839,21.0115,20.9632,21.0046,91100.0
2012-02-10 15:20:00,30.49,30.52,30.48,30.52,101500.0,21.0046,21.0252,20.9977,21.0252,101500.0
2012-02-10 15:30:00,30.52,30.53,30.47,30.49,163500.0,21.0252,21.0321,20.9908,21.0046,163500.0
2012-02-10 15:40:00,30.5,30.61,30.5,30.55,332900.0,21.0115,21.0872,21.0115,21.0459,332900.0
2012-02-10 15:50:00,30.55,30.58,30.51,30.57,348500.0,21.0459,21.0666,21.0184,21.0597,348500.0
2012-02-13 09:30:00,30.74,30.75,30.64,30.64,154000.0,21.1768,21.1837,21.1079,21.1079,154000.0
2012-02-13 09:40:00,30.64,30.65,30.56,30.59,65200.0,21.1079,21.1148,21.0528,21.0735,65200.0
2012-02-13 09:50:00,30.6,30.61,30.57,30.59,110400.0,21.0804,21.0872,21.0597,21.0735,110400.0
2012-02-13 10:00:00,30.58,30.65,30.57,30.63,111000.0,21.0666,21.1148,21.0597,21.101,111000.0
2012-02-13 10:10:00,30.62,30.63,30.57,30.58,152400.0,21.0941,21.101,21.0597,21.0666,152400.0
2012-02-13 10:20:00,30.57,30.64,30.57,30.63,104100.0,21.0597,21.1079,21.0597,21.101,104100.0
2012-02-13 10:30:00,30.63,30.67,30.59,30.64,113700.0,21.101,21.1286,21.0735,21.1079,113700.0
2012-02-13 10:40:00,30.64,30.67,30.62,30.64,58800.0,21.1079,21.1286,21.0941,21.1079,58800.0
2012-02-13 10:50:00,30.64,30.72,30.64,30.72,92100.0,21.1079,21.163,21.1079,21.163,92100.0
2012-02-13 11:00:00,30.71,30.79,30.71,30.78,119100.0,21.1561,21.2112,21.1561,21.2044,119100.0
2012-02-13 11:10:00,30.78,30.8,30.75,30.78,170300.0,21.2044,21.2181,21.1837,21.2044,170300.0
2012-02-13 11:20:00,30.78,30.82,30.78,30.8,43400.0,21.2044,21.2319,21.2044,21.2181,43400.0
2012-02-13 11:30:00,30.8,30.89,30.8,30.87,155400.0,21.2181,21.2801,21.2181,21.2664,155400.0
2012-02-13 11:40:00,30.87,30.91,30.87,30.91,69900.0,21.2664,21.2939,21.2664,21.2939,69900.0
2012-02-13 11:50:00,30.91,30.92,30.89,30.91,74600.0,21.2939,21.3008,21.2801,21.2939,74600.0
2012-02-13 12:00:00,30.91,30.91,30.88,30.9,69800.0,21.2939,21.2939,21.2732,21.287,69800.0
2012-02-13 12:10:00,30.89,30.9,30.85,30.86,29600.0,21.2801,21.287,21.2526,21.2595,29600.0
2012-02-13 12:20:00,30.86,30.88,30.84,30.84,55300.0,21.2595,21.2732,21.2457,21.2457,55300.0
2012-02-13 12:30:00,30.84,30.84,30.8,30.81,55200.0,21.2457,21.2457,21.2181,21.225,55200.0
2012-02-13 12:40:00,30.8,30.86,30.79,30.86,51500.0,21.2181,21.2595,21.2112,21.2595,51500.0
2012-02-13 12:50:00,30.86,30.87,30.83,30.85,44700.0,21.2595,21.2664,21.2388,21.2526,44700.0
2012-02-13 13:00:00,30.85,30.88,30.84,30.87,35600.0,21.2526,21.2732,21.2457,21.2664,35600.0
2012-02-13 13:10:00,30.87,30.89,30.85,30.85,49600.0,21.2664,21.2801,21.2526,21.2526,49600.0
2012-02-13 13:20:00,30.86,30.88,30.85,30.87,29700.0,21.2595,21.2732,21.2526,21.2664,29700.0
2012-02-13 13:30:00,30.87,30.89,30.85,30.87,44300.0,21.2664,21.2801,21.2526,21.2664,44300.0
2012-02-13 13:40:00,30.88,30.89,30.86,30.87,68000.0,21.2732,21.2801,21.2595,21.2664,68000.0
2012-02-13 13:50:00,30.87,30.93,30.87,30.9,124200.0,21.2664,21.3077,21.2664,21.287,124200.0
2012-02-13 14:00:00,30.89,30.95,30.88,30.94,98000.0,21.2801,21.3215,21.2732,21.3146,98000.0
2012-02-13 14:10:00,30.95,31.02,30.95,31.01,182400.0,21.3215,21.3697,21.3215,21.3628,182400.0
2012-02-13 14:20:00,31.01,31.02,30.99,31.01,66000.0,21.3628,21.3697,21.349,21.3628,66000.0
2012-02-13 14:30:00,31.01,31.05,31.01,31.02,106700.0,21.3628,21.3904,21.3628,21.3697,106700.0
2012-02-13 14:40:00,31.03,31.07,30.99,31.0,297800.0,21.3766,21.4041,21.349,21.3559,297800.0
2012-02-13 14:50:00,31.0,31.02,30.99,31.02,79000.0,21.3559,21.3697,21.349,21.3697,79000.0
2012-02-13 15:00:00,31.02,31.03,30.99,31.0,103600.0,21.3697,21.3766,21.349,21.3559,103600.0
2012-02-13 15:10:00,31.0,31.02,30.99,31.01,66200.0,21.3559,21.3697,21.349,21.3628,66200.0
2012-02-13 15:20:00,31.01,31.02,30.99,31.01,93200.0,21.3628,21.3697,21.349,21.3628,93200.0
2012-02-13 15:30:00,31.01,31.01,30.96,31.0,136300.0,21.3628,21.3628,21.3284,21.3559,136300.0
2012-02-13 15:40:00,31.0,31.01,30.92,30.96,456600.0,21.3559,21.3628,21.3008,21.3284,456600.0
2012-02-13 15:50:00,30.95,30.96,30.91,30.95,341700.0,21.3215,21.3284,21.2939,21.3215,341700.0
2012-02-14 09:30:00,30.73,30.73,30.58,30.64,185000.0,21.2888,21.2888,21.1849,21.2265,185000.0
2012-02-14 09:40:00,30.65,30.81,30.65,30.81,115000.0,21.2334,21.3443,21.2334,21.3443,115000.0
2012-02-14 09:50:00,30.81,30.82,30.75,30.8,100100.0,21.3443,21.3512,21.3027,21.3373,100100.0
2012-02-14 10:00:00,30.79,30.82,30.72,30.74,77200.0,21.3304,21.3512,21.2819,21.2958,77200.0
2012-02-14 10:10:00,30.74,30.78,30.73,30.78,98900.0,21.2958,21.3235,21.2888,21.3235,98900.0
2012-02-14 10:20:00,30.77,30.91,30.77,30.84,205600.0,21.3166,21.4135,21.3166,21.365,205600.0
2012-02-14 10:30:00,30.84,30.84,30.78,30.8,124500.0,21.365,21.365,21.3235,21.3373,124500.0
2012-02-14 10:40:00,30.79,30.82,30.77,30.79,80400.0,21.3304,21.3512,21.3166,21.3304,80400.0
2012-02-14 10:50:00,30.79,30.79,30.73,30.76,70700.0,21.3304,21.3304,21.2888,21.3096,70700.0
2012-02-14 11:00:00,30.76,30.8,30.75,30.76,154600.0,21.3096,21.3373,21.3027,21.3096,154600.0
2012-02-14 11:10:00,30.76,30.77,30.66,30.7,90700.0,21.3096,21.3166,21.2404,21.2681,90700.0
2012-02-14 11:20:00,30.7,30.71,30.68,30.7,68100.0,21.2681,21.275,21.2542,21.2681,68100.0
2012-02-14 11:30:00,30.7,30.71,30.68,30.71,60600.0,21.2681,21.275,21.2542,21.275,60600.0
2012-02-14 11:40:00,30.71,30.71,30.65,30.65,47000.0,21.275,21.275,21.2334,21.2334,47000.0
2012-02-14 11:50:00,30.66,30.67,30.62,30.62,60600.0,21.2404,21.2473,21.2126,21.2126,60600.0
2012-02-14 12:00:00,30.63,30.73,30.62,30.73,81300.0,21.2196,21.2888,21.2126,21.2888,81300.0
2012-02-14 12:10:00,30.73,30.77,30.72,30.75,256600.0,21.2888,21.3166,21.2819,21.3027,256600.0
2012-02-14 12:20:00,30.74,30.79,30.71,30.79,112200.0,21.2958,21.3304,21.275,21.3304,112200.0
2012-02-14 12:30:00,30.79,30.84,30.79,30.84,60200.0,21.3304,21.365,21.3304,21.365,60200.0
2012-02-14 12:40:00,30.84,30.91,30.83,30.88,129100.0,21.365,21.4135,21.3581,21.3928,129100.0
2012-02-14 12:50:00,30.89,30.9,30.87,30.87,98300.0,21.3997,21.4066,21.3858,21.3858,98300.0
2012-02-14 13:00:00,30.87,30.88,30.8,30.82,160100.0,21.3858,21.3928,21.3373,21.3512,160100.0
2012-02-14 13:10:00,30.83,30.91,30.82,30.9,111900.0,21.3581,21.4135,21.3512,21.4066,111900.0
2012-02-14 13:20:00,30.9,30.91,30.86,30.87,49000.0,21.4066,21.4135,21.3789,21.3858,49000.0
2012-02-14 13:30:00,30.86,30.97,30.86,30.96,108600.0,21.3789,21.4551,21.3789,21.4482,108600.0
2012-02-14 13:40:00,30.96,30.98,30.92,30.95,72900.0,21.4482,21.462,21.4205,21.4413,72900.0
2012-02-14 13:50:00,30.95,30.99,30.94,30.98,145900.0,21.4413,21.469,21.4343,21.462,145900.0
2012-02-14 14:00:00,30.97,30.98,30.94,30.95,79000.0,21.4551,21.462,21.4343,21.4413,79000.0
2012-02-14 14:10:00,30.94,30.97,30.93,30.94,117700.0,21.4343,21.4551,21.4274,21.4343,117700.0
2012-02-14 14:20:00,30.94,30.94,30.87,30.87,76800.0,21.4343,21.4343,21.3858,21.3858,76800.0
2012-02-14 14:30:00,30.87,30.93,30.83,30.93,119700.0,21.3858,21.4274,21.3581,21.4274,119700.0
2012-02-14 14:40:00,30.92,30.96,30.92,30.96,78100.0,21.4205,21.4482,21.4205,21.4482,78100.0
2012-02-14 14:50:00,30.96,31.05,30.95,31.05,225600.0,21.4482,21.5105,21.4413,21.5105,225600.0
2012-02-14 15:00:00,31.05,31.09,31.03,31.05,218700.0,21.5105,21.5382,21.4967,21.5105,218700.0
2012-02-14 15:10:00,31.04,31.05,31.0,31.0,115300.0,21.5036,21.5105,21.4759,21.4759,115300.0
2012-02-14 15:20:00,31.0,31.01,30.93,30.98,202300.0,21.4759,21.4828,21.4274,21.462,202300.0
2012-02-14 15:30:00,30.97,31.03,30.95,31.02,188100.0,21.4551,21.4967,21.4413,21.4897,188100.0
2012-02-14 15:40:00,31.03,31.2,31.03,31.2,456100.0,21.4967,21.6144,21.4967,21.6144,456100.0
2012-02-14 15:50:00,31.2,31.22,31.13,31.16,825300.0,21.6144,21.6283,21.566,21.5867,825300.0
2012-02-15 09:30:00,31.21,31.37,31.19,31.3,189700.0,21.6214,21.7322,21.6075,21.6837,189700.0
2012-02-15 09:40:00,31.29,31.45,31.29,31.41,122900.0,21.6768,21.7876,21.6768,21.7599,122900.0
2012-02-15 09:50:00,31.42,31.54,31.4,31.45,261000.0,21.7669,21.85,21.753,21.7876,261000.0
2012-02-15 10:00:00,31.45,31.51,31.4,31.41,222500.0,21.7876,21.8292,21.753,21.7599,222500.0
2012-02-15 10:10:00,31.41,31.43,31.34,31.34,149700.0,21.7599,21.7738,21.7114,21.7114,149700.0
2012-02-15 10:20:00,31.34,31.36,31.3,31.31,106400.0,21.7114,21.7253,21.6837,21.6907,106400.0
2012-02-15 10:30:00,31.32,31.35,31.3,31.31,153800.0,21.6976,21.7184,21.6837,21.6907,153800.0
2012-02-15 10:40:00,31.31,31.36,31.29,31.31,92600.0,21.6907,21.7253,21.6768,21.6907,92600.0
2012-02-15 10:50:00,31.29,31.3,31.2,31.2,76900.0,21.6768,21.6837,21.6144,21.6144,76900.0
2012-02-15 11:00:00,31.2,31.28,31.19,31.27,80500.0,21.6144,21.6699,21.6075,21.6629,80500.0
2012-02-15 11:10:00,31.27,31.27,31.2,31.26,63900.0,21.6629,21.6629,21.6144,21.656,63900.0
2012-02-15 11:20:00,31.26,31.3,31.25,31.3,84800.0,21.656,21.6837,21.6491,21.6837,84800.0
2012-02-15 11:30:00,31.29,31.3,31.22,31.25,53800.0,21.6768,21.6837,21.6283,21.6491,53800.0
2012-02-15 11:40:00,31.25,31.3,31.24,31.27,119600.0,21.6491,21.6837,21.6422,21.6629,119600.0
2012-02-15 11:50:00,31.27,31.28,31.2,31.23,52700.0,21.6629,21.6699,21.6144,21.6352,52700.0
2012-02-15 12:00:00,31.23,31.25,31.2,31.24,47400.0,21.6352,21.6491,21.6144,21.6422,47400.0
2012-02-15 12:10:00,31.24,31.25,31.2,31.25,55200.0,21.6422,21.6491,21.6144,21.6491,55200.0
2012-02-15 12:20:00,31.24,31.26,31.23,31.24,51600.0,21.6422,21.656,21.6352,21.6422,51600.0
2012-02-15 12:30:00,31.24,31.24,31.2,31.21,48900.0,21.6422,21.6422,21.6144,21.6214,48900.0
2012-02-15 12:40:00,31.21,31.24,31.18,31.2,80500.0,21.6214,21.6422,21.6006,21.6144,80500.0
2012-02-15 12:50:00,31.19,31.2,31.14,31.16,86600.0,21.6075,21.6144,21.5729,21.5867,86600.0
2012-02-15 13:00:00,31.15,31.16,31.08,31.11,61500.0,21.5798,21.5867,21.5313,21.5521,61500.0
2012-02-15 13:10:00,31.11,31.14,31.08,31.13,65900.0,21.5521,21.5729,21.5313,21.566,65900.0
2012-02-15 13:20:00,31.13,31.14,31.1,31.12,33700.0,21.566,21.5729,21.5452,21.559,33700.0
2012-02-15 13:30:00,31.12,31.13,31.1,31.12,52800.0,21.559,21.566,21.5452,21.559,52800.0
2012-02-15 13:40:00,31.12,31.15,31.1,31.12,45200.0,21.559,21.5798,21.5452,21.559,45200.0
2012-02-15 13:50:00,31.12,31.18,31.1,31.18,47000.0,21.559,21.6006,21.5452,21.6006,47000.0
2012-02-15 14:00:00,31.18,31.2,31.06,31.08,86600.0,21.6006,21.6144,21.5175,21.5313,86600.0
2012-02-15 14:10:00,31.09,31.09,31.01,31.02,58600.0,21.5382,21.5382,21.4828,21.4897,58600.0
2012-02-15 14:20:00,31.01,31.14,31.0,31.1,60500.0,21.4828,21.5729,21.4759,21.5452,60500.0
2012-02-15 14:30:00,31.11,31.16,31.11,31.15,81000.0,21.5521,21.5867,21.5521,21.5798,81000.0
2012-02-15 14:40:00,31.15,31.17,31.12,31.15,79900.0,21.5798,21.5937,21.559,21.5798,79900.0
2012-02-15 14:50:00,31.15,31.19,31.06,31.07,88800.0,21.5798,21.6075,21.5175,21.5244,88800.0
2012-02-15 15:00:00,31.07,31.07,30.99,31.0,192500.0,21.5244,21.5244,21.469,21.4759,192500.0
2012-02-15 15:10:00,31.01,31.04,30.97,31.0,87900.0,21.4828,21.5036,21.4551,21.4759,87900.0
2012-02-15 15:20:00,31.0,31.03,30.96,31.03,90500.0,21.4759,21.4967,21.4482,21.4967,90500.0
2012-02-15 15:30:00,31.02,31.07,31.0,31.02,124800.0,21.4897,21.5244,21.4759,21.4897,124800.0
2012-02-15 15:40:00,31.02,31.1,31.0,31.01,174700.0,21.4897,21.5452,21.4759,21.4828,174700.0
2012-02-15 15:50:00,31.01,31.05,30.98,31.03,343500.0,21.4828,21.5105,21.462,21.4967,343500.0
2012-02-16 09:30:00,31.18,31.19,31.05,31.08,147600.0,21.6006,21.6075,21.5105,21.5313,147600.0
2012-02-16 09:40:00,31.09,31.21,31.09,31.14,81500.0,21.5382,21.6214,21.5382,21.5729,81500.0
2012-02-16 09:50:00,31.14,31.17,31.08,31.17,101900.0,21.5729,21.5937,21.5313,21.5937,101900.0
2012-02-16 10:00:00,31.16,31.26,31.16,31.25,81000.0,21.5867,21.656,21.5867,21.6491,81000.0
2012-02-16 10:10:00,31.26,31.32,31.24,31.3,102900.0,21.656,21.6976,21.6422,21.6837,102900.0
2012-02-16 10:20:00,31.31,31.32,31.28,31.29,59300.0,21.6907,21.6976,21.6699,21.6768,59300.0
2012-02-16 10:30:00,31.29,31.36,31.29,31.36,63600.0,21.6768,21.7253,21.6768,21.7253,63600.0
2012-02-16 10:40:00,31.36,31.36,31.29,31.3,54500.0,21.7253,21.7253,21.6768,21.6837,54500.0
2012-02-16 10:50:00,31.29,31.3,31.25,31.29,53300.0,21.6768,21.6837,21.6491,21.6768,53300.0
2012-02-16 11:00:00,31.29,31.32,31.26,31.26,66100.0,21.6768,21.6976,21.656,21.656,66100.0
2012-02-16 11:10:00,31.27,31.28,31.21,31.22,133200.0,21.6629,21.6699,21.6214,21.6283,133200.0
2012-02-16 11:20:00,31.21,31.22,31.14,31.18,171000.0,21.6214,21.6283,21.5729,21.6006,171000.0
2012-02-16 11:30:00,31.19,31.25,31.15,31.23,94300.0,21.6075,21.6491,21.5798,21.6352,94300.0
2012-02-16 11:40:00,31.23,31.31,31.22,31.3,62900.0,21.6352,21.6907,21.6283,21.6837,62900.0
2012-02-16 11:50:00,31.3,31.4,31.28,31.37,101700.0,21.6837,21.753,21.6699,21.7322,101700.0
2012-02-16 12:00:00,31.37,31.4,31.37,31.39,88200.0,21.7322,21.753,21.7322,21.7461,88200.0
2012-02-16 12:10:00,31.39,31.4,31.37,31.39,51300.0,21.7461,21.753,21.7322,21.7461,51300.0
2012-02-16 12:20:00,31.38,31.45,31.38,31.41,158900.0,21.7391,21.7876,21.7391,21.7599,158900.0
2012-02-16 12:30:00,31.42,31.43,31.38,31.4,127300.0,21.7669,21.7738,21.7391,21.753,127300.0
2012-02-16 12:40:00,31.4,31.41,31.37,31.38,95100.0,21.753,21.7599,21.7322,21.7391,95100.0
2012-02-16 12:50:00,31.39,31.39,31.35,31.36,55900.0,21.7461,21.7461,21.7184,21.7253,55900.0
2012-02-16 13:00:00,31.36,31.38,31.35,31.38,61800.0,21.7253,21.7391,21.7184,21.7391,61800.0
2012-02-16 13:10:00,31.38,31.4,31.35,31.36,76800.0,21.7391,21.753,21.7184,21.7253,76800.0
2012-02-16 13:20:00,31.36,31.36,31.31,31.34,72100.0,21.7253,21.7253,21.6907,21.7114,72100.0
2012-02-16 13:30:00,31.34,31.37,31.32,31.36,69900.0,21.7114,21.7322,21.6976,21.7253,69900.0
2012-02-16 13:40:00,31.35,31.36,31.31,31.32,60600.0,21.7184,21.7253,21.6907,21.6976,60600.0
2012-02-16 13:50:00,31.31,31.34,31.31,31.34,118900.0,21.6907,21.7114,21.6907,21.7114,118900.0
2012-02-16 14:00:00,31.34,31.35,31.3,31.31,102400.0,21.7114,21.7184,21.6837,21.6907,102400.0
2012-02-16 14:10:00,31.31,31.32,31.27,31.32,137000.0,21.6907,21.6976,21.6629,21.6976,137000.0
2012-02-16 14:20:00,31.32,31.33,31.3,31.3,114600.0,21.6976,21.7045,21.6837,21.6837,114600.0
2012-02-16 14:30:00,31.31,31.31,31.26,31.26,144600.0,21.6907,21.6907,21.656,21.656,144600.0
2012-02-16 14:40:00,31.27,31.27,31.23,31.24,122900.0,21.6629,21.6629,21.6352,21.6422,122900.0
2012-02-16 14:50:00,31.24,31.31,31.23,31.3,129000.0,21.6422,21.6907,21.6352,21.6837,129000.0
2012-02-16 15:00:00,31.31,31.33,31.3,31.3,138700.0,21.6907,21.7045,21.6837,21.6837,138700.0
2012-02-16 15:10:00,31.3,31.31,31.25,31.27,127900.0,21.6837,21.6907,21.6491,21.6629,127900.0
2012-02-16 15:20:00,31.28,31.28,31.22,31.25,175700.0,21.6699,21.6699,21.6283,21.6491,175700.0
2012-02-16 15:30:00,31.25,31.25,31.18,31.19,212200.0,21.6491,21.6491,21.6006,21.6075,212200.0
2012-02-16 15:40:00,31.19,31.3,31.18,31.25,290200.0,21.6075,21.6837,21.6006,21.6491,290200.0
2012-02-16 15:50:00,31.26,31.28,31.21,31.24,500300.0,21.656,21.6699,21.6214,21.6422,500300.0
2012-02-17 09:30:00,31.48,31.49,31.38,31.45,583400.0,21.8084,21.8154,21.7391,21.7876,583400.0
2012-02-17 09:40:00,31.44,31.5,31.36,31.38,79300.0,21.7807,21.8223,21.7253,21.7391,79300.0
2012-02-17 09:50:00,31.38,31.38,31.33,31.34,41500.0,21.7391,21.7391,21.7045,21.7114,41500.0
2012-02-17 10:00:00,31.34,31.34,31.24,31.26,79700.0,21.7114,21.7114,21.6422,21.656,79700.0
2012-02-17 10:10:00,31.26,31.36,31.26,31.35,45700.0,21.656,21.7253,21.656,21.7184,45700.0
2012-02-17 10:20:00,31.35,31.38,31.35,31.36,54400.0,21.7184,21.7391,21.7184,21.7253,54400.0
2012-02-17 10:30:00,31.35,31.36,31.3,31.3,47800.0,21.7184,21.7253,21.6837,21.6837,47800.0
2012-02-17 10:40:00,31.3,31.34,31.28,31.29,56800.0,21.6837,21.7114,21.6699,21.6768,56800.0
2012-02-17 10:50:00,31.29,31.29,31.17,31.17,62300.0,21.6768,21.6768,21.5937,21.5937,62300.0
2012-02-17 11:00:00,31.18,31.26,31.16,31.25,75200.0,21.6006,21.656,21.5867,21.6491,75200.0
2012-02-17 11:10:00,31.25,31.25,31.19,31.23,56500.0,21.6491,21.6491,21.6075,21.6352,56500.0
2012-02-17 11:20:00,31.23,31.26,31.21,31.25,60200.0,21.6352,21.656,21.6214,21.6491,60200.0
2012-02-17 11:30:00,31.25,31.25,31.23,31.24,18900.0,21.6491,21.6491,21.6352,21.6422,18900.0
2012-02-17 11:40:00,31.23,31.24,31.18,31.18,42900.0,21.6352,21.6422,21.6006,21.6006,42900.0
2012-02-17 11:50:00,31.19,31.19,31.15,31.15,49600.0,21.6075,21.6075,21.5798,21.5798,49600.0
2012-02-17 12:00:00,31.16,31.17,31.12,31.17,75100.0,21.5867,21.5937,21.559,21.5937,75100.0
2012-02-17 12:10:00,31.16,31.21,31.16,31.21,36700.0,21.5867,21.6214,21.5867,21.6214,36700.0
2012-02-17 12:20:00,31.21,31.21,31.19,31.2,32100.0,21.6214,21.6214,21.6075,21.6144,32100.0
2012-02-17 12:30:00,31.19,31.2,31.17,31.18,43200.0,21.6075,21.6144,21.5937,21.6006,43200.0
2012-02-17 12:40:00,31.18,31.19,31.12,31.12,123900.0,21.6006,21.6075,21.559,21.559,123900.0
2012-02-17 12:50:00,31.11,31.12,31.08,31.11,62300.0,21.5521,21.559,21.5313,21.5521,62300.0
2012-02-17 13:00:00,31.1,31.19,31.1,31.19,37600.0,21.5452,21.6075,21.5452,21.6075,37600.0
2012-02-17 13:10:00,31.18,31.22,31.18,31.22,29700.0,21.6006,21.6283,21.6006,21.6283,29700.0
2012-02-17 13:20:00,31.22,31.26,31.21,31.21,86300.0,21.6283,21.656,21.6214,21.6214,86300.0
2012-02-17 13:30:00,31.22,31.22,31.21,31.21,12300.0,21.6283,21.6283,21.6214,21.6214,12300.0
2012-02-17 13:40:00,31.21,31.22,31.18,31.18,44500.0,21.6214,21.6283,21.6006,21.6006,44500.0
2012-02-17 13:50:00,31.19,31.19,31.18,31.19,17800.0,21.6075,21.6075,21.6006,21.6075,17800.0
2012-02-17 14:00:00,31.18,31.19,31.18,31.19,19000.0,21.6006,21.6075,21.6006,21.6075,19000.0
2012-02-17 14:10:00,31.19,31.24,31.18,31.24,59200.0,21.6075,21.6422,21.6006,21.6422,59200.0
2012-02-17 14:20:00,31.23,31.27,31.23,31.25,41900.0,21.6352,21.6629,21.6352,21.6491,41900.0
2012-02-17 14:30:00,31.26,31.3,31.26,31.29,74200.0,21.656,21.6837,21.656,21.6768,74200.0
2012-02-17 14:40:00,31.3,31.33,31.29,31.33,89100.0,21.6837,21.7045,21.6768,21.7045,89100.0
2012-02-17 14:50:00,31.33,31.34,31.3,31.3,30500.0,21.7045,21.7114,21.6837,21.6837,30500.0
2012-02-17 15:00:00,31.3,31.33,31.3,31.32,43300.0,21.6837,21.7045,21.6837,21.6976,43300.0
2012-02-17 15:10:00,31.32,31.33,31.29,31.33,73800.0,21.6976,21.7045,21.6768,21.7045,73800.0
2012-02-17 15:20:00,31.33,31.37,31.32,31.36,54100.0,21.7045,21.7322,21.6976,21.7253,54100.0
2012-02-17 15:30:00,31.36,31.37,31.33,31.35,147300.0,21.7253,21.7322,21.7045,21.7184,147300.0
2012-02-17 15:40:00,31.35,31.38,31.34,31.36,155900.0,21.7184,21.7391,21.7114,21.7253,155900.0
2012-02-17 15:50:00,31.36,31.37,31.34,31.35,342200.0,21.7253,21.7322,21.7114,21.7184,342200.0
2012-02-21 09:30:00,31.32,31.4,31.15,31.29,153600.0,21.6976,21.753,21.5798,21.6768,153600.0
2012-02-21 09:40:00,31.29,31.37,31.25,31.31,170100.0,21.6768,21.7322,21.6491,21.6907,170100.0
2012-02-21 09:50:00,31.31,31.32,31.21,31.26,232200.0,21.6907,21.6976,21.6214,21.656,232200.0
2012-02-21 10:00:00,31.25,31.3,31.25,31.25,61400.0,21.6491,21.6837,21.6491,21.6491,61400.0
2012-02-21 10:10:00,31.25,31.36,31.23,31.36,59100.0,21.6491,21.7253,21.6352,21.7253,59100.0
2012-02-21 10:20:00,31.36,31.38,31.31,31.31,50300.0,21.7253,21.7391,21.6907,21.6907,50300.0
2012-02-21 10:30:00,31.31,31.43,31.29,31.43,63600.0,21.6907,21.7738,21.6768,21.7738,63600.0
2012-02-21 10:40:00,31.43,31.45,31.4,31.43,76700.0,21.7738,21.7876,21.753,21.7738,76700.0
2012-02-21 10:50:00,31.43,31.43,31.38,31.41,64100.0,21.7738,21.7738,21.7391,21.7599,64100.0
2012-02-21 11:00:00,31.41,31.45,31.4,31.42,48700.0,21.7599,21.7876,21.753,21.7669,48700.0
2012-02-21 11:10:00,31.42,31.43,31.37,31.43,60100.0,21.7669,21.7738,21.7322,21.7738,60100.0
2012-02-21 11:20:00,31.42,31.5,31.42,31.5,65500.0,21.7669,21.8223,21.7669,21.8223,65500.0
2012-02-21 11:30:00,31.49,31.5,31.48,31.48,59900.0,21.8154,21.8223,21.8084,21.8084,59900.0
2012-02-21 11:40:00,31.48,31.49,31.43,31.43,35200.0,21.8084,21.8154,21.7738,21.7738,35200.0
2012-02-21 11:50:00,31.44,31.46,31.41,31.46,39600.0,21.7807,21.7946,21.7599,21.7946,39600.0
2012-02-21 12:00:00,31.46,31.47,31.42,31.46,103300.0,21.7946,21.8015,21.7669,21.7946,103300.0
2012-02-21 12:10:00,31.46,31.5,31.46,31.5,35400.0,21.7946,21.8223,21.7946,21.8223,35400.0
2012-02-21 12:20:00,31.5,31.54,31.49,31.53,58300.0,21.8223,21.85,21.8154,21.8431,58300.0
2012-02-21 12:30:00,31.53,31.53,31.47,31.48,49700.0,21.8431,21.8431,21.8015,21.8084,49700.0
2012-02-21 12:40:00,31.48,31.48,31.38,31.39,37900.0,21.8084,21.8084,21.7391,21.7461,37900.0
2012-02-21 12:50:00,31.39,31.39,31.34,31.35,35500.0,21.7461,21.7461,21.7114,21.7184,35500.0
2012-02-21 13:00:00,31.35,31.36,31.28,31.3,100300.0,21.7184,21.7253,21.6699,21.6837,100300.0
2012-02-21 13:10:00,31.3,31.33,31.29,31.33,47500.0,21.6837,21.7045,21.6768,21.7045,47500.0
2012-02-21 13:20:00,31.32,31.35,31.27,31.27,109500.0,21.6976,21.7184,21.6629,21.6629,109500.0
2012-02-21 13:30:00,31.28,31.29,31.27,31.28,53900.0,21.6699,21.6768,21.6629,21.6699,53900.0
2012-02-21 13:40:00,31.28,31.29,31.2,31.21,95500.0,21.6699,21.6768,21.6144,21.6214,95500.0
2012-02-21 13:50:00,31.21,31.22,31.16,31.21,106200.0,21.6214,21.6283,21.5867,21.6214,106200.0
2012-02-21 14:00:00,31.21,31.33,31.21,31.33,107400.0,21.6214,21.7045,21.6214,21.7045,107400.0
2012-02-21 14:10:00,31.33,31.35,31.28,31.34,115000.0,21.7045,21.7184,21.6699,21.7114,115000.0
2012-02-21 14:20:00,31.34,31.39,31.33,31.38,96300.0,21.7114,21.7461,21.7045,21.7391,96300.0
2012-02-21 14:30:00,31.39,31.41,31.33,31.34,175700.0,21.7461,21.7599,21.7045,21.7114,175700.0
2012-02-21 14:40:00,31.34,31.35,31.28,31.3,141000.0,21.7114,21.7184,21.6699,21.6837,141000.0
2012-02-21 14:50:00,31.3,31.33,31.29,31.32,137100.0,21.6837,21.7045,21.6768,21.6976,137100.0
2012-02-21 15:00:00,31.31,31.33,31.3,31.32,103800.0,21.6907,21.7045,21.6837,21.6976,103800.0
2012-02-21 15:10:00,31.32,31.33,31.29,31.32,99200.0,21.6976,21.7045,21.6768,21.6976,99200.0
2012-02-21 15:20:00,31.31,31.36,31.27,31.31,131400.0,21.6907,21.7253,21.6629,21.6907,131400.0
2012-02-21 15:30:00,31.31,31.34,31.27,31.34,198000.0,21.6907,21.7114,21.6629,21.7114,198000.0
2012-02-21 15:40:00,31.34,31.41,31.33,31.37,302500.0,21.7114,21.7599,21.7045,21.7322,302500.0
2012-02-21 15:50:00,31.37,31.39,31.32,31.39,439900.0,21.7322,21.7461,21.6976,21.7461,439900.0
2012-02-22 09:30:00,31.12,31.39,31.12,31.3,134500.0,21.559,21.7461,21.559,21.6837,134500.0
2012-02-22 09:40:00,31.3,31.45,31.29,31.33,129300.0,21.6837,21.7876,21.6768,21.7045,129300.0
2012-02-22 09:50:00,31.33,31.46,31.33,31.46,162200.0,21.7045,21.7946,21.7045,21.7946,162200.0
2012-02-22 10:00:00,31.46,31.48,31.38,31.46,72800.0,21.7946,21.8084,21.7391,21.7946,72800.0
2012-02-22 10:10:00,31.46,31.55,31.46,31.53,78500.0,21.7946,21.8569,21.7946,21.8431,78500.0
2012-02-22 10:20:00,31.53,31.53,31.46,31.48,85400.0,21.8431,21.8431,21.7946,21.8084,85400.0
2012-02-22 10:30:00,31.48,31.5,31.44,31.49,59100.0,21.8084,21.8223,21.7807,21.8154,59100.0
2012-02-22 10:40:00,31.49,31.53,31.49,31.53,74100.0,21.8154,21.8431,21.8154,21.8431,74100.0
2012-02-22 10:50:00,31.54,31.55,31.44,31.44,94500.0,21.85,21.8569,21.7807,21.7807,94500.0
2012-02-22 11:00:00,31.44,31.52,31.43,31.46,111900.0,21.7807,21.8361,21.7738,21.7946,111900.0
2012-02-22 11:10:00,31.47,31.47,31.36,31.36,49200.0,21.8015,21.8015,21.7253,21.7253,49200.0
2012-02-22 11:20:00,31.35,31.38,31.31,31.34,50100.0,21.7184,21.7391,21.6907,21.7114,50100.0
2012-02-22 11:30:00,31.35,31.44,31.34,31.42,88700.0,21.7184,21.7807,21.7114,21.7669,88700.0
2012-02-22 11:40:00,31.43,31.43,31.37,31.39,137200.0,21.7738,21.7738,21.7322,21.7461,137200.0
2012-02-22 11:50:00,31.4,31.41,31.37,31.4,37400.0,21.753,21.7599,21.7322,21.753,37400.0
2012-02-22 12:00:00,31.41,31.41,31.35,31.36,42400.0,21.7599,21.7599,21.7184,21.7253,42400.0
2012-02-22 12:10:00,31.35,31.39,31.35,31.37,65900.0,21.7184,21.7461,21.7184,21.7322,65900.0
2012-02-22 12:20:00,31.37,31.37,31.33,31.34,39500.0,21.7322,21.7322,21.7045,21.7114,39500.0
2012-02-22 12:30:00,31.34,31.35,31.32,31.33,36000.0,21.7114,21.7184,21.6976,21.7045,36000.0
2012-02-22 12:40:00,31.33,31.4,31.32,31.4,81200.0,21.7045,21.753,21.6976,21.753,81200.0
2012-02-22 12:50:00,31.4,31.42,31.38,31.41,46800.0,21.753,21.7669,21.7391,21.7599,46800.0
2012-02-22 13:00:00,31.41,31.42,31.4,31.42,256800.0,21.7599,21.7669,21.753,21.7669,256800.0
2012-02-22 13:10:00,31.42,31.49,31.42,31.48,48600.0,21.7669,21.8154,21.7669,21.8084,48600.0
2012-02-22 13:20:00,31.49,31.57,31.48,31.55,78300.0,21.8154,21.8708,21.8084,21.8569,78300.0
2012-02-22 13:30:00,31.55,31.56,31.52,31.54,108300.0,21.8569,21.8638,21.8361,21.85,108300.0
2012-02-22 13:40:00,31.54,31.57,31.54,31.57,33500.0,21.85,21.8708,21.85,21.8708,33500.0
2012-02-22 13:50:00,31.57,31.62,31.56,31.61,172400.0,21.8708,21.9054,21.8638,21.8985,172400.0
2012-02-22 14:00:00,31.6,31.62,31.59,31.6,62900.0,21.8916,21.9054,21.8846,21.8916,62900.0
2012-02-22 14:10:00,31.6,31.63,31.58,31.62,78900.0,21.8916,21.9123,21.8777,21.9054,78900.0
2012-02-22 14:20:00,31.62,31.63,31.58,31.59,60600.0,21.9054,21.9123,21.8777,21.8846,60600.0
2012-02-22 14:30:00,31.59,31.6,31.55,31.56,82300.0,21.8846,21.8916,21.8569,21.8638,82300.0
2012-02-22 14:40:00,31.56,31.57,31.52,31.55,115700.0,21.8638,21.8708,21.8361,21.8569,115700.0
2012-02-22 14:50:00,31.55,31.56,31.51,31.53,151500.0,21.8569,21.8638,21.8292,21.8431,151500.0
2012-02-22 15:00:00,31.52,31.53,31.5,31.51,118500.0,21.8361,21.8431,21.8223,21.8292,118500.0
2012-02-22 15:10:00,31.51,31.58,31.5,31.54,114600.0,21.8292,21.8777,21.8223,21.85,114600.0
2012-02-22 15:20:00,31.54,31.55,31.51,31.54,81200.0,21.85,21.8569,21.8292,21.85,81200.0
2012-02-22 15:30:00,31.54,31.57,31.53,31.57,119300.0,21.85,21.8708,21.8431,21.8708,119300.0
2012-02-22 15:40:00,31.57,31.59,31.51,31.55,167300.0,21.8708,21.8846,21.8292,21.8569,167300.0
2012-02-22 15:50:00,31.54,31.56,31.52,31.55,407800.0,21.85,21.8638,21.8361,21.8569,407800.0
2012-02-23 09:30:00,31.56,31.65,31.5,31.58,131600.0,21.8638,21.9262,21.8223,21.8777,131600.0
2012-02-23 09:40:00,31.57,31.6,31.54,31.56,73300.0,21.8708,21.8916,21.85,21.8638,73300.0
2012-02-23 09:50:00,31.56,31.62,31.56,31.58,67900.0,21.8638,21.9054,21.8638,21.8777,67900.0
2012-02-23 10:00:00,31.58,31.65,31.57,31.64,122100.0,21.8777,21.9262,21.8708,21.9193,122100.0
2012-02-23 10:10:00,31.64,31.68,31.62,31.68,114700.0,21.9193,21.947,21.9054,21.947,114700.0
2012-02-23 10:20:00,31.68,31.69,31.65,31.66,103400.0,21.947,21.9539,21.9262,21.9331,103400.0
2012-02-23 10:30:00,31.65,31.7,31.64,31.68,46400.0,21.9262,21.9608,21.9193,21.947,46400.0
2012-02-23 10:40:00,31.69,31.73,31.66,31.73,50600.0,21.9539,21.9816,21.9331,21.9816,50600.0
2012-02-23 10:50:00,31.73,31.83,31.7,31.79,149500.0,21.9816,22.0509,21.9608,22.0232,149500.0
2012-02-23 11:00:00,31.79,31.8,31.69,31.7,95300.0,22.0232,22.0301,21.9539,21.9608,95300.0
2012-02-23 11:10:00,31.71,31.74,31.67,31.73,94100.0,21.9678,21.9885,21.94,21.9816,94100.0
2012-02-23 11:20:00,31.72,31.76,31.72,31.73,50700.0,21.9747,22.0024,21.9747,21.9816,50700.0
2012-02-23 11:30:00,31.73,31.76,31.7,31.74,71300.0,21.9816,22.0024,21.9608,21.9885,71300.0
2012-02-23 11:40:00,31.74,31.75,31.71,31.72,84400.0,21.9885,21.9955,21.9678,21.9747,84400.0
2012-02-23 11:50:00,31.72,31.75,31.71,31.74,37600.0,21.9747,21.9955,21.9678,21.9885,37600.0
2012-02-23 12:00:00,31.74,31.76,31.71,31.71,64500.0,21.9885,22.0024,21.9678,21.9678,64500.0
2012-02-23 12:10:00,31.72,31.72,31.7,31.71,42900.0,21.9747,21.9747,21.9608,21.9678,42900.0
2012-02-23 12:20:00,31.72,31.77,31.71,31.74,91200.0,21.9747,22.0093,21.9678,21.9885,91200.0
2012-02-23 12:30:00,31.75,31.81,31.74,31.81,35600.0,21.9955,22.037,21.9885,22.037,35600.0
2012-02-23 12:40:00,31.81,31.84,31.8,31.8,101500.0,22.037,22.0578,22.0301,22.0301,101500.0
2012-02-23 12:50:00,31.79,31.82,31.77,31.8,46900.0,22.0232,22.044,22.0093,22.0301,46900.0
2012-02-23 13:00:00,31.79,31.8,31.74,31.75,46400.0,22.0232,22.0301,21.9885,21.9955,46400.0
2012-02-23 13:10:00,31.75,31.77,31.74,31.77,38900.0,21.9955,22.0093,21.9885,22.0093,38900.0
2012-02-23 13:20:00,31.77,31.77,31.7,31.71,62800.0,22.0093,22.0093,21.9608,21.9678,62800.0
2012-02-23 13:30:00,31.72,31.77,31.71,31.75,89600.0,21.9747,22.0093,21.9678,21.9955,89600.0
2012-02-23 13:40:00,31.76,31.8,31.74,31.78,104100.0,22.0024,22.0301,21.9885,22.0163,104100.0
2012-02-23 13:50:00,31.79,31.81,31.77,31.8,93700.0,22.0232,22.037,22.0093,22.0301,93700.0
2012-02-23 14:00:00,31.8,31.8,31.74,31.74,56000.0,22.0301,22.0301,21.9885,21.9885,56000.0
2012-02-23 14:10:00,31.74,31.78,31.74,31.76,47100.0,21.9885,22.0163,21.9885,22.0024,47100.0
2012-02-23 14:20:00,31.76,31.79,31.75,31.78,85700.0,22.0024,22.0232,21.9955,22.0163,85700.0
2012-02-23 14:30:00,31.79,31.79,31.74,31.77,134800.0,22.0232,22.0232,21.9885,22.0093,134800.0
2012-02-23 14:40:00,31.78,31.78,31.72,31.73,61400.0,22.0163,22.0163,21.9747,21.9816,61400.0
2012-02-23 14:50:00,31.73,31.74,31.72,31.72,47000.0,21.9816,21.9885,21.9747,21.9747,47000.0
2012-02-23 15:00:00,31.73,31.78,31.72,31.78,82900.0,21.9816,22.0163,21.9747,22.0163,82900.0
2012-02-23 15:10:00,31.77,31.8,31.77,31.78,97800.0,22.0093,22.0301,22.0093,22.0163,97800.0
2012-02-23 15:20:00,31.78,31.78,31.73,31.76,144500.0,22.0163,22.0163,21.9816,22.0024,144500.0
2012-02-23 15:30:00,31.77,31.81,31.76,31.77,197600.0,22.0093,22.037,22.0024,22.0093,197600.0
2012-02-23 15:40:00,31.77,31.79,31.74,31.76,178500.0,22.0093,22.0232,21.9885,22.0024,178500.0
2012-02-23 15:50:00,31.76,31.81,31.73,31.76,570900.0,22.0024,22.037,21.9816,22.0024,570900.0
2012-02-24 09:30:00,31.81,31.95,31.72,31.86,308500.0,22.037,22.134,21.9747,22.0717,308500.0
2012-02-24 09:40:00,31.86,31.98,31.86,31.9,194700.0,22.0717,22.1548,22.0717,22.0994,194700.0
2012-02-24 09:50:00,31.89,31.91,31.85,31.89,62400.0,22.0925,22.1063,22.0647,22.0925,62400.0
2012-02-24 10:00:00,31.9,31.98,31.89,31.97,70200.0,22.0994,22.1548,22.0925,22.1479,70200.0
2012-02-24 10:10:00,31.97,32.0,31.95,32.0,170300.0,22.1479,22.1687,22.134,22.1687,170300.0
2012-02-24 10:20:00,32.0,32.04,31.95,31.98,213600.0,22.1687,22.1964,22.134,22.1548,213600.0
2012-02-24 10:30:00,31.98,32.0,31.89,31.9,177100.0,22.1548,22.1687,22.0925,22.0994,177100.0
2012-02-24 10:40:00,31.89,31.96,31.89,31.95,41100.0,22.0925,22.141,22.0925,22.134,41100.0
2012-02-24 10:50:00,31.96,31.96,31.91,31.95,51800.0,22.141,22.141,22.1063,22.134,51800.0
2012-02-24 11:00:00,31.96,32.02,31.95,31.97,144400.0,22.141,22.1825,22.134,22.1479,144400.0
2012-02-24 11:10:00,31.98,31.98,31.94,31.98,266800.0,22.1548,22.1548,22.1271,22.1548,266800.0
2012-02-24 11:20:00,31.97,32.01,31.97,32.0,55600.0,22.1479,22.1756,22.1479,22.1687,55600.0
2012-02-24 11:30:00,32.0,32.02,31.98,32.02,71600.0,22.1687,22.1825,22.1548,22.1825,71600.0
2012-02-24 11:40:00,32.02,32.05,32.0,32.04,89000.0,22.1825,22.2033,22.1687,22.1964,89000.0
2012-02-24 11:50:00,32.03,32.05,32.03,32.04,53700.0,22.1894,22.2033,22.1894,22.1964,53700.0
2012-02-24 12:00:00,32.04,32.05,32.03,32.03,68500.0,22.1964,22.2033,22.1894,22.1894,68500.0
2012-02-24 12:10:00,32.03,32.04,32.02,32.04,42700.0,22.1894,22.1964,22.1825,22.1964,42700.0
2012-02-24 12:20:00,32.04,32.04,32.01,32.01,63900.0,22.1964,22.1964,22.1756,22.1756,63900.0
2012-02-24 12:30:00,32.02,32.04,32.01,32.02,45100.0,22.1825,22.1964,22.1756,22.1825,45100.0
2012-02-24 12:40:00,32.02,32.02,32.0,32.01,49700.0,22.1825,22.1825,22.1687,22.1756,49700.0
2012-02-24 12:50:00,32.0,32.0,31.95,31.96,32900.0,22.1687,22.1687,22.134,22.141,32900.0
2012-02-24 13:00:00,31.96,31.98,31.95,31.97,85100.0,22.141,22.1548,22.134,22.1479,85100.0
2012-02-24 13:10:00,31.96,32.01,31.96,31.98,86900.0,22.141,22.1756,22.141,22.1548,86900.0
2012-02-24 13:20:00,31.98,31.99,31.96,31.96,41400.0,22.1548,22.1617,22.141,22.141,41400.0
2012-02-24 13:30:00,31.96,31.97,31.96,31.96,54700.0,22.141,22.1479,22.141,22.141,54700.0
2012-02-24 13:40:00,31.96,31.97,31.9,31.91,74500.0,22.141,22.1479,22.0994,22.1063,74500.0
2012-02-24 13:50:00,31.9,31.97,31.9,31.97,78600.0,22.0994,22.1479,22.0994,22.1479,78600.0
2012-02-24 14:00:00,31.97,31.99,31.94,31.98,71000.0,22.1479,22.1617,22.1271,22.1548,71000.0
2012-02-24 14:10:00,31.98,31.98,31.92,31.92,35300.0,22.1548,22.1548,22.1132,22.1132,35300.0
2012-02-24 14:20:00,31.92,31.93,31.9,31.9,41700.0,22.1132,22.1202,22.0994,22.0994,41700.0
2012-02-24 14:30:00,31.89,31.9,31.83,31.86,65800.0,22.0925,22.0994,22.0509,22.0717,65800.0
2012-02-24 14:40:00,31.86,31.87,31.82,31.87,58400.0,22.0717,22.0786,22.044,22.0786,58400.0
2012-02-24 14:50:00,31.87,31.87,31.79,31.83,63500.0,22.0786,22.0786,22.0232,22.0509,63500.0
2012-02-24 15:00:00,31.84,31.91,31.83,31.9,90600.0,22.0578,22.1063,22.0509,22.0994,90600.0
2012-02-24 15:10:00,31.89,31.9,31.86,31.89,68000.0,22.0925,22.0994,22.0717,22.0925,68000.0
2012-02-24 15:20:00,31.9,31.91,31.88,31.89,65100.0,22.0994,22.1063,22.0855,22.0925,65100.0
2012-02-24 15:30:00,31.89,31.92,31.86,31.91,109000.0,22.0925,22.1132,22.0717,22.1063,109000.0
2012-02-24 15:40:00,31.9,31.96,31.89,31.91,282200.0,22.0994,22.141,22.0925,22.1063,282200.0
2012-02-24 15:50:00,31.92,31.96,31.91,31.96,397200.0,22.1132,22.141,22.1063,22.141,397200.0
2012-02-27 09:30:00,31.79,31.82,31.61,31.67,131500.0,22.0232,22.044,21.8985,21.94,131500.0
2012-02-27 09:40:00,31.67,31.67,31.49,31.55,131600.0,21.94,21.94,21.8154,21.8569,131600.0
2012-02-27 09:50:00,31.56,31.65,31.55,31.64,157000.0,21.8638,21.9262,21.8569,21.9193,157000.0
2012-02-27 10:00:00,31.64,31.75,31.64,31.67,145400.0,21.9193,21.9955,21.9193,21.94,145400.0
2012-02-27 10:10:00,31.66,31.73,31.64,31.71,95900.0,21.9331,21.9816,21.9193,21.9678,95900.0
2012-02-27 10:20:00,31.71,31.73,31.63,31.65,117500.0,21.9678,21.9816,21.9123,21.9262,117500.0
2012-02-27 10:30:00,31.66,31.67,31.6,31.61,122000.0,21.9331,21.94,21.8916,21.8985,122000.0
2012-02-27 10:40:00,31.62,31.72,31.61,31.69,72800.0,21.9054,21.9747,21.8985,21.9539,72800.0
2012-02-27 10:50:00,31.68,31.69,31.63,31.63,35900.0,21.947,21.9539,21.9123,21.9123,35900.0
2012-02-27 11:00:00,31.64,31.67,31.62,31.67,55200.0,21.9193,21.94,21.9054,21.94,55200.0
2012-02-27 11:10:00,31.67,31.67,31.62,31.63,85500.0,21.94,21.94,21.9054,21.9123,85500.0
2012-02-27 11:20:00,31.63,31.67,31.62,31.64,92100.0,21.9123,21.94,21.9054,21.9193,92100.0
2012-02-27 11:30:00,31.64,31.69,31.64,31.66,85700.0,21.9193,21.9539,21.9193,21.9331,85700.0
2012-02-27 11:40:00,31.66,31.67,31.62,31.66,81200.0,21.9331,21.94,21.9054,21.9331,81200.0
2012-02-27 11:50:00,31.66,31.66,31.6,31.64,70600.0,21.9331,21.9331,21.8916,21.9193,70600.0
2012-02-27 12:00:00,31.64,31.64,31.59,31.6,91000.0,21.9193,21.9193,21.8846,21.8916,91000.0
2012-02-27 12:10:00,31.61,31.62,31.59,31.6,59500.0,21.8985,21.9054,21.8846,21.8916,59500.0
2012-02-27 12:20:00,31.6,31.63,31.58,31.63,83500.0,21.8916,21.9123,21.8777,21.9123,83500.0
2012-02-27 12:30:00,31.62,31.63,31.59,31.61,70200.0,21.9054,21.9123,21.8846,21.8985,70200.0
2012-02-27 12:40:00,31.61,31.69,31.59,31.69,99500.0,21.8985,21.9539,21.8846,21.9539,99500.0
2012-02-27 12:50:00,31.69,31.74,31.66,31.66,35200.0,21.9539,21.9885,21.9331,21.9331,35200.0
2012-02-27 13:00:00,31.67,31.67,31.62,31.63,32300.0,21.94,21.94,21.9054,21.9123,32300.0
2012-02-27 13:10:00,31.64,31.7,31.64,31.7,31000.0,21.9193,21.9608,21.9193,21.9608,31000.0
2012-02-27 13:20:00,31.7,31.7,31.62,31.62,32000.0,21.9608,21.9608,21.9054,21.9054,32000.0
2012-02-27 13:30:00,31.62,31.65,31.6,31.65,35900.0,21.9054,21.9262,21.8916,21.9262,35900.0
2012-02-27 13:40:00,31.65,31.67,31.62,31.62,37100.0,21.9262,21.94,21.9054,21.9054,37100.0
2012-02-27 13:50:00,31.63,31.67,31.61,31.63,31900.0,21.9123,21.94,21.8985,21.9123,31900.0
2012-02-27 14:00:00,31.63,31.68,31.62,31.63,42300.0,21.9123,21.947,21.9054,21.9123,42300.0
2012-02-27 14:10:00,31.63,31.64,31.61,31.62,37600.0,21.9123,21.9193,21.8985,21.9054,37600.0
2012-02-27 14:20:00,31.61,31.62,31.6,31.62,68900.0,21.8985,21.9054,21.8916,21.9054,68900.0
2012-02-27 14:30:00,31.61,31.63,31.61,31.63,52400.0,21.8985,21.9123,21.8985,21.9123,52400.0
2012-02-27 14:40:00,31.63,31.7,31.62,31.69,101200.0,21.9123,21.9608,21.9054,21.9539,101200.0
2012-02-27 14:50:00,31.69,31.69,31.63,31.65,156100.0,21.9539,21.9539,21.9123,21.9262,156100.0
2012-02-27 15:00:00,31.65,31.74,31.65,31.73,114900.0,21.9262,21.9885,21.9262,21.9816,114900.0
2012-02-27 15:10:00,31.73,31.76,31.67,31.7,117900.0,21.9816,22.0024,21.94,21.9608,117900.0
2012-02-27 15:20:00,31.69,31.71,31.65,31.67,75300.0,21.9539,21.9678,21.9262,21.94,75300.0
2012-02-27 15:30:00,31.67,31.73,31.67,31.71,101000.0,21.94,21.9816,21.94,21.9678,101000.0
2012-02-27 15:40:00,31.72,31.74,31.66,31.68,157600.0,21.9747,21.9885,21.9331,21.947,157600.0
2012-02-27 15:50:00,31.69,31.72,31.68,31.7,522900.0,21.9539,21.9747,21.947,21.9608,522900.0
2012-02-28 09:30:00,31.6,31.65,31.49,31.55,360400.0,21.8916,21.9262,21.8154,21.8569,360400.0
2012-02-28 09:40:00,31.54,31.6,31.45,31.51,237700.0,21.85,21.8916,21.7876,21.8292,237700.0
2012-02-28 09:50:00,31.5,31.59,31.47,31.58,97100.0,21.8223,21.8846,21.8015,21.8777,97100.0
2012-02-28 10:00:00,31.58,31.67,31.38,31.39,206900.0,21.8777,21.94,21.7391,21.7461,206900.0
2012-02-28 10:10:00,31.39,31.51,31.38,31.51,65300.0,21.7461,21.8292,21.7391,21.8292,65300.0
2012-02-28 10:20:00,31.51,31.52,31.36,31.4,97600.0,21.8292,21.8361,21.7253,21.753,97600.0
2012-02-28 10:30:00,31.41,31.52,31.41,31.52,75600.0,21.7599,21.8361,21.7599,21.8361,75600.0
2012-02-28 10:40:00,31.52,31.53,31.44,31.44,69200.0,21.8361,21.8431,21.7807,21.7807,69200.0
2012-02-28 10:50:00,31.45,31.47,31.36,31.47,88300.0,21.7876,21.8015,21.7253,21.8015,88300.0
2012-02-28 11:00:00,31.47,31.53,31.44,31.49,73300.0,21.8015,21.8431,21.7807,21.8154,73300.0
2012-02-28 11:10:00,31.49,31.5,31.46,31.5,69000.0,21.8154,21.8223,21.7946,21.8223,69000.0
2012-02-28 11:20:00,31.5,31.52,31.46,31.49,61100.0,21.8223,21.8361,21.7946,21.8154,61100.0
2012-02-28 11:30:00,31.5,31.54,31.5,31.51,41800.0,21.8223,21.85,21.8223,21.8292,41800.0
2012-02-28 11:40:00,31.51,31.51,31.46,31.49,32300.0,21.8292,21.8292,21.7946,21.8154,32300.0
2012-02-28 11:50:00,31.49,31.51,31.48,31.49,33400.0,21.8154,21.8292,21.8084,21.8154,33400.0
2012-02-28 12:00:00,31.5,31.54,31.49,31.5,46100.0,21.8223,21.85,21.8154,21.8223,46100.0
2012-02-28 12:10:00,31.5,31.52,31.48,31.5,20600.0,21.8223,21.8361,21.8084,21.8223,20600.0
2012-02-28 12:20:00,31.5,31.5,31.45,31.45,49900.0,21.8223,21.8223,21.7876,21.7876,49900.0
2012-02-28 12:30:00,31.45,31.46,31.41,31.42,45500.0,21.7876,21.7946,21.7599,21.7669,45500.0
2012-02-28 12:40:00,31.43,31.44,31.4,31.42,52300.0,21.7738,21.7807,21.753,21.7669,52300.0
2012-02-28 12:50:00,31.42,31.47,31.42,31.46,42000.0,21.7669,21.8015,21.7669,21.7946,42000.0
2012-02-28 13:00:00,31.47,31.51,31.46,31.51,37400.0,21.8015,21.8292,21.7946,21.8292,37400.0
2012-02-28 13:10:00,31.5,31.52,31.48,31.48,53800.0,21.8223,21.8361,21.8084,21.8084,53800.0
2012-02-28 13:20:00,31.49,31.49,31.47,31.47,45100.0,21.8154,21.8154,21.8015,21.8015,45100.0
2012-02-28 13:30:00,31.47,31.48,31.44,31.46,56700.0,21.8015,21.8084,21.7807,21.7946,56700.0
2012-02-28 13:40:00,31.46,31.46,31.4,31.4,45800.0,21.7946,21.7946,21.753,21.753,45800.0
2012-02-28 13:50:00,31.4,31.41,31.36,31.4,62100.0,21.753,21.7599,21.7253,21.753,62100.0
2012-02-28 14:00:00,31.39,31.44,31.39,31.44,105000.0,21.7461,21.7807,21.7461,21.7807,105000.0
2012-02-28 14:10:00,31.44,31.44,31.4,31.42,38600.0,21.7807,21.7807,21.753,21.7669,38600.0
2012-02-28 14:20:00,31.42,31.43,31.42,31.43,43400.0,21.7669,21.7738,21.7669,21.7738,43400.0
2012-02-28 14:30:00,31.43,31.48,31.42,31.47,35900.0,21.7738,21.8084,21.7669,21.8015,35900.0
2012-02-28 14:40:00,31.48,31.52,31.47,31.49,52200.0,21.8084,21.8361,21.8015,21.8154,52200.0
2012-02-28 14:50:00,31.49,31.5,31.46,31.47,53800.0,21.8154,21.8223,21.7946,21.8015,53800.0
2012-02-28 15:00:00,31.47,31.52,31.47,31.52,63200.0,21.8015,21.8361,21.8015,21.8361,63200.0
2012-02-28 15:10:00,31.52,31.56,31.51,31.56,69800.0,21.8361,21.8638,21.8292,21.8638,69800.0
2012-02-28 15:20:00,31.56,31.6,31.55,31.59,76800.0,21.8638,21.8916,21.8569,21.8846,76800.0
2012-02-28 15:30:00,31.58,31.59,31.52,31.54,92800.0,21.8777,21.8846,21.8361,21.85,92800.0
2012-02-28 15:40:00,31.54,31.59,31.53,31.57,154900.0,21.85,21.8846,21.8431,21.8708,154900.0
2012-02-28 15:50:00,31.58,31.59,31.55,31.56,357500.0,21.8777,21.8846,21.8569,21.8638,357500.0
2012-02-29 09:30:00,31.61,31.75,31.57,31.75,122800.0,21.8985,21.9955,21.8708,21.9955,122800.0
2012-02-29 09:40:00,31.75,31.78,31.65,31.77,168200.0,21.9955,22.0163,21.9262,22.0093,168200.0
2012-02-29 09:50:00,31.77,31.77,31.7,31.77,123900.0,22.0093,22.0093,21.9608,22.0093,123900.0
2012-02-29 10:00:00,31.77,31.78,31.66,31.75,143200.0,22.0093,22.0163,21.9331,21.9955,143200.0
2012-02-29 10:10:00,31.75,31.77,31.74,31.76,138400.0,21.9955,22.0093,21.9885,22.0024,138400.0
2012-02-29 10:20:00,31.77,31.77,31.69,31.73,68400.0,22.0093,22.0093,21.9539,21.9816,68400.0
2012-02-29 10:30:00,31.72,31.72,31.58,31.59,140200.0,21.9747,21.9747,21.8777,21.8846,140200.0
2012-02-29 10:40:00,31.59,31.6,31.41,31.44,194300.0,21.8846,21.8916,21.7599,21.7807,194300.0
2012-02-29 10:50:00,31.45,31.46,31.37,31.45,88200.0,21.7876,21.7946,21.7322,21.7876,88200.0
2012-02-29 11:00:00,31.46,31.46,31.41,31.44,146600.0,21.7946,21.7946,21.7599,21.7807,146600.0
2012-02-29 11:10:00,31.43,31.46,31.36,31.36,112200.0,21.7738,21.7946,21.7253,21.7253,112200.0
2012-02-29 11:20:00,31.37,31.37,31.28,31.28,150100.0,21.7322,21.7322,21.6699,21.6699,150100.0
2012-02-29 11:30:00,31.29,31.38,31.28,31.38,98500.0,21.6768,21.7391,21.6699,21.7391,98500.0
2012-02-29 11:40:00,31.38,31.42,31.38,31.4,63200.0,21.7391,21.7669,21.7391,21.753,63200.0
2012-02-29 11:50:00,31.4,31.43,31.39,31.41,113200.0,21.753,21.7738,21.7461,21.7599,113200.0
2012-02-29 12:00:00,31.41,31.46,31.41,31.43,68400.0,21.7599,21.7946,21.7599,21.7738,68400.0
2012-02-29 12:10:00,31.43,31.5,31.43,31.49,71900.0,21.7738,21.8223,21.7738,21.8154,71900.0
2012-02-29 12:20:00,31.5,31.52,31.47,31.5,38600.0,21.8223,21.8361,21.8015,21.8223,38600.0
2012-02-29 12:30:00,31.5,31.51,31.48,31.5,39800.0,21.8223,21.8292,21.8084,21.8223,39800.0
2012-02-29 12:40:00,31.5,31.53,31.43,31.43,58800.0,21.8223,21.8431,21.7738,21.7738,58800.0
2012-02-29 12:50:00,31.43,31.46,31.42,31.45,24800.0,21.7738,21.7946,21.7669,21.7876,24800.0
2012-02-29 13:00:00,31.45,31.5,31.44,31.48,47100.0,21.7876,21.8223,21.7807,21.8084,47100.0
2012-02-29 13:10:00,31.49,31.51,31.41,31.42,49000.0,21.8154,21.8292,21.7599,21.7669,49000.0
2012-02-29 13:20:00,31.41,31.47,31.41,31.44,65000.0,21.7599,21.8015,21.7599,21.7807,65000.0
2012-02-29 13:30:00,31.45,31.49,31.42,31.46,62900.0,21.7876,21.8154,21.7669,21.7946,62900.0
2012-02-29 13:40:00,31.46,31.5,31.46,31.49,28800.0,21.7946,21.8223,21.7946,21.8154,28800.0
2012-02-29 13:50:00,31.5,31.52,31.46,31.51,68600.0,21.8223,21.8361,21.7946,21.8292,68600.0
2012-02-29 14:00:00,31.5,31.54,31.49,31.53,68100.0,21.8223,21.85,21.8154,21.8431,68100.0
2012-02-29 14:10:00,31.53,31.54,31.47,31.48,96800.0,21.8431,21.85,21.8015,21.8084,96800.0
2012-02-29 14:20:00,31.48,31.49,31.44,31.45,68400.0,21.8084,21.8154,21.7807,21.7876,68400.0
2012-02-29 14:30:00,31.46,31.48,31.42,31.42,72300.0,21.7946,21.8084,21.7669,21.7669,72300.0
2012-02-29 14:40:00,31.42,31.42,31.39,31.39,98900.0,21.7669,21.7669,21.7461,21.7461,98900.0
2012-02-29 14:50:00,31.39,31.41,31.34,31.34,92700.0,21.7461,21.7599,21.7114,21.7114,92700.0
2012-02-29 15:00:00,31.34,31.35,31.32,31.35,98700.0,21.7114,21.7184,21.6976,21.7184,98700.0
2012-02-29 15:10:00,31.34,31.35,31.31,31.33,106000.0,21.7114,21.7184,21.6907,21.7045,106000.0
2012-02-29 15:20:00,31.34,31.35,31.28,31.28,139100.0,21.7114,21.7184,21.6699,21.6699,139100.0
2012-02-29 15:30:00,31.29,31.29,31.23,31.25,236100.0,21.6768,21.6768,21.6352,21.6491,236100.0
2012-02-29 15:40:00,31.25,31.26,31.2,31.23,363800.0,21.6491,21.656,21.6144,21.6352,363800.0
2012-02-29 15:50:00,31.23,31.24,31.18,31.2,456000.0,21.6352,21.6422,21.6006,21.6144,456000.0
2012-03-01 09:30:00,31.41,31.49,31.28,31.3,196400.0,21.7599,21.8154,21.6699,21.6837,196400.0
2012-03-01 09:40:00,31.31,31.45,31.31,31.44,129900.0,21.6907,21.7876,21.6907,21.7807,129900.0
2012-03-01 09:50:00,31.44,31.46,31.39,31.41,172800.0,21.7807,21.7946,21.7461,21.7599,172800.0
2012-03-01 10:00:00,31.41,31.41,31.27,31.39,144500.0,21.7599,21.7599,21.6629,21.7461,144500.0
2012-03-01 10:10:00,31.4,31.41,31.38,31.4,132800.0,21.753,21.7599,21.7391,21.753,132800.0
2012-03-01 10:20:00,31.4,31.47,31.38,31.47,115800.0,21.753,21.8015,21.7391,21.8015,115800.0
2012-03-01 10:30:00,31.46,31.49,31.43,31.45,88200.0,21.7946,21.8154,21.7738,21.7876,88200.0
2012-03-01 10:40:00,31.45,31.45,31.31,31.36,145100.0,21.7876,21.7876,21.6907,21.7253,145100.0
2012-03-01 10:50:00,31.37,31.46,31.35,31.46,120700.0,21.7322,21.7946,21.7184,21.7946,120700.0
2012-03-01 11:00:00,31.45,31.48,31.42,31.47,154700.0,21.7876,21.8084,21.7669,21.8015,154700.0
2012-03-01 11:10:00,31.48,31.5,31.41,31.49,226400.0,21.8084,21.8223,21.7599,21.8154,226400.0
2012-03-01 11:20:00,31.5,31.56,31.48,31.55,179000.0,21.8223,21.8638,21.8084,21.8569,179000.0
2012-03-01 11:30:00,31.55,31.55,31.46,31.51,217700.0,21.8569,21.8569,21.7946,21.8292,217700.0
2012-03-01 11:40:00,31.51,31.58,31.49,31.56,119400.0,21.8292,21.8777,21.8154,21.8638,119400.0
2012-03-01 11:50:00,31.56,31.6,31.54,31.59,57400.0,21.8638,21.8916,21.85,21.8846,57400.0
2012-03-01 12:00:00,31.59,31.59,31.52,31.53,88000.0,21.8846,21.8846,21.8361,21.8431,88000.0
2012-03-01 12:10:00,31.53,31.56,31.48,31.56,103700.0,21.8431,21.8638,21.8084,21.8638,103700.0
2012-03-01 12:20:00,31.56,31.59,31.53,31.59,65200.0,21.8638,21.8846,21.8431,21.8846,65200.0
2012-03-01 12:30:00,31.59,31.59,31.56,31.59,47100.0,21.8846,21.8846,21.8638,21.8846,47100.0
2012-03-01 12:40:00,31.58,31.61,31.56,31.6,82300.0,21.8777,21.8985,21.8638,21.8916,82300.0
2012-03-01 12:50:00,31.59,31.62,31.59,31.61,35700.0,21.8846,21.9054,21.8846,21.8985,35700.0
2012-03-01 13:00:00,31.62,31.62,31.53,31.55,163500.0,21.9054,21.9054,21.8431,21.8569,163500.0
2012-03-01 13:10:00,31.55,31.59,31.51,31.59,150900.0,21.8569,21.8846,21.8292,21.8846,150900.0
2012-03-01 13:20:00,31.6,31.69,31.59,31.68,83800.0,21.8916,21.9539,21.8846,21.947,83800.0
2012-03-01 13:30:00,31.68,31.75,31.67,31.74,97300.0,21.947,21.9955,21.94,21.9885,97300.0
2012-03-01 13:40:00,31.74,31.77,31.73,31.77,57000.0,21.9885,22.0093,21.9816,22.0093,57000.0
2012-03-01 13:50:00,31.77,31.79,31.76,31.76,115400.0,22.0093,22.0232,22.0024,22.0024,115400.0
2012-03-01 14:00:00,31.77,31.8,31.76,31.79,109700.0,22.0093,22.0301,22.0024,22.0232,109700.0
2012-03-01 14:10:00,31.79,31.8,31.76,31.79,80300.0,22.0232,22.0301,22.0024,22.0232,80300.0
2012-03-01 14:20:00,31.79,31.79,31.72,31.76,102300.0,22.0232,22.0232,21.9747,22.0024,102300.0
2012-03-01 14:30:00,31.76,31.81,31.75,31.76,118500.0,22.0024,22.037,21.9955,22.0024,118500.0
2012-03-01 14:40:00,31.75,31.76,31.67,31.73,143900.0,21.9955,22.0024,21.94,21.9816,143900.0
2012-03-01 14:50:00,31.73,31.76,31.72,31.75,98900.0,21.9816,22.0024,21.9747,21.9955,98900.0
2012-03-01 15:00:00,31.75,31.78,31.7,31.71,82100.0,21.9955,22.0163,21.9608,21.9678,82100.0
2012-03-01 15:10:00,31.7,31.71,31.52,31.52,122900.0,21.9608,21.9678,21.8361,21.8361,122900.0
2012-03-01 15:20:00,31.52,31.53,31.47,31.48,307600.0,21.8361,21.8431,21.8015,21.8084,307600.0
2012-03-01 15:30:00,31.48,31.48,31.39,31.4,309100.0,21.8084,21.8084,21.7461,21.753,309100.0
2012-03-01 15:40:00,31.4,31.49,31.39,31.47,484900.0,21.753,21.8154,21.7461,21.8015,484900.0
2012-03-01 15:50:00,31.48,31.55,31.48,31.52,378400.0,21.8084,21.8569,21.8084,21.8361,378400.0
2012-03-02 09:30:00,31.57,31.57,31.42,31.52,138600.0,21.8708,21.8708,21.7669,21.8361,138600.0
2012-03-02 09:40:00,31.52,31.6,31.48,31.59,60100.0,21.8361,21.8916,21.8084,21.8846,60100.0
2012-03-02 09:50:00,31.58,31.67,31.58,31.64,44000.0,21.8777,21.94,21.8777,21.9193,44000.0
2012-03-02 10:00:00,31.64,31.7,31.6,31.7,62700.0,21.9193,21.9608,21.8916,21.9608,62700.0
2012-03-02 10:10:00,31.69,31.7,31.64,31.64,44900.0,21.9539,21.9608,21.9193,21.9193,44900.0
2012-03-02 10:20:00,31.63,31.65,31.56,31.57,42000.0,21.9123,21.9262,21.8638,21.8708,42000.0
2012-03-02 10:30:00,31.57,31.64,31.56,31.59,53000.0,21.8708,21.9193,21.8638,21.8846,53000.0
2012-03-02 10:40:00,31.59,31.64,31.56,31.64,112100.0,21.8846,21.9193,21.8638,21.9193,112100.0
2012-03-02 10:50:00,31.65,31.76,31.65,31.7,84000.0,21.9262,22.0024,21.9262,21.9608,84000.0
2012-03-02 11:00:00,31.7,31.7,31.64,31.67,46700.0,21.9608,21.9608,21.9193,21.94,46700.0
2012-03-02 11:10:00,31.67,31.67,31.57,31.58,72300.0,21.94,21.94,21.8708,21.8777,72300.0
2012-03-02 11:20:00,31.57,31.64,31.57,31.61,116200.0,21.8708,21.9193,21.8708,21.8985,116200.0
2012-03-02 11:30:00,31.61,31.67,31.56,31.56,104100.0,21.8985,21.94,21.8638,21.8638,104100.0
2012-03-02 11:40:00,31.56,31.59,31.51,31.59,64200.0,21.8638,21.8846,21.8292,21.8846,64200.0
2012-03-02 11:50:00,31.59,31.6,31.5,31.56,112500.0,21.8846,21.8916,21.8223,21.8638,112500.0
2012-03-02 12:00:00,31.56,31.61,31.56,31.6,102900.0,21.8638,21.8985,21.8638,21.8916,102900.0
2012-03-02 12:10:00,31.6,31.63,31.58,31.59,76700.0,21.8916,21.9123,21.8777,21.8846,76700.0
2012-03-02 12:20:00,31.59,31.65,31.53,31.64,146400.0,21.8846,21.9262,21.8431,21.9193,146400.0
2012-03-02 12:30:00,31.65,31.68,31.64,31.65,88200.0,21.9262,21.947,21.9193,21.9262,88200.0
2012-03-02 12:40:00,31.65,31.65,31.6,31.64,40200.0,21.9262,21.9262,21.8916,21.9193,40200.0
2012-03-02 12:50:00,31.64,31.66,31.59,31.59,41300.0,21.9193,21.9331,21.8846,21.8846,41300.0
2012-03-02 13:00:00,31.6,31.61,31.58,31.6,37200.0,21.8916,21.8985,21.8777,21.8916,37200.0
2012-03-02 13:10:00,31.6,31.6,31.55,31.59,34900.0,21.8916,21.8916,21.8569,21.8846,34900.0
2012-03-02 13:20:00,31.59,31.6,31.55,31.59,52000.0,21.8846,21.8916,21.8569,21.8846,52000.0
2012-03-02 13:30:00,31.59,31.6,31.54,31.55,41600.0,21.8846,21.8916,21.85,21.8569,41600.0
2012-03-02 13:40:00,31.55,31.57,31.54,31.56,95500.0,21.8569,21.8708,21.85,21.8638,95500.0
2012-03-02 13:50:00,31.57,31.7,31.56,31.69,103600.0,21.8708,21.9608,21.8638,21.9539,103600.0
2012-03-02 14:00:00,31.69,31.73,31.68,31.71,68900.0,21.9539,21.9816,21.947,21.9678,68900.0
2012-03-02 14:10:00,31.71,31.75,31.68,31.75,49500.0,21.9678,21.9955,21.947,21.9955,49500.0
2012-03-02 14:20:00,31.75,31.77,31.71,31.74,58000.0,21.9955,22.0093,21.9678,21.9885,58000.0
2012-03-02 14:30:00,31.74,31.74,31.71,31.72,74900.0,21.9885,21.9885,21.9678,21.9747,74900.0
2012-03-02 14:40:00,31.73,31.73,31.7,31.72,37300.0,21.9816,21.9816,21.9608,21.9747,37300.0
2012-03-02 14:50:00,31.71,31.75,31.71,31.75,43700.0,21.9678,21.9955,21.9678,21.9955,43700.0
2012-03-02 15:00:00,31.75,31.76,31.66,31.68,82900.0,21.9955,22.0024,21.9331,21.947,82900.0
2012-03-02 15:10:00,31.68,31.73,31.67,31.73,139000.0,21.947,21.9816,21.94,21.9816,139000.0
2012-03-02 15:20:00,31.72,31.78,31.72,31.78,71600.0,21.9747,22.0163,21.9747,22.0163,71600.0
2012-03-02 15:30:00,31.78,31.81,31.68,31.69,117700.0,22.0163,22.037,21.947,21.9539,117700.0
2012-03-02 15:40:00,31.7,31.7,31.63,31.65,157600.0,21.9608,21.9608,21.9123,21.9262,157600.0
2012-03-02 15:50:00,31.65,31.69,31.63,31.65,252300.0,21.9262,21.9539,21.9123,21.9262,252300.0
2012-03-05 09:30:00,31.46,31.7,31.46,31.69,103800.0,21.7946,21.9608,21.7946,21.9539,103800.0
2012-03-05 09:40:00,31.69,31.74,31.66,31.68,55000.0,21.9539,21.9885,21.9331,21.947,55000.0
2012-03-05 09:50:00,31.68,31.74,31.65,31.67,97600.0,21.947,21.9885,21.9262,21.94,97600.0
2012-03-05 10:00:00,31.67,31.7,31.63,31.64,97700.0,21.94,21.9608,21.9123,21.9193,97700.0
2012-03-05 10:10:00,31.64,31.7,31.63,31.65,92100.0,21.9193,21.9608,21.9123,21.9262,92100.0
2012-03-05 10:20:00,31.64,31.65,31.57,31.65,127400.0,21.9193,21.9262,21.8708,21.9262,127400.0
2012-03-05 10:30:00,31.64,31.67,31.61,31.66,43500.0,21.9193,21.94,21.8985,21.9331,43500.0
2012-03-05 10:40:00,31.66,31.68,31.65,31.68,63000.0,21.9331,21.947,21.9262,21.947,63000.0
2012-03-05 10:50:00,31.68,31.7,31.61,31.64,46300.0,21.947,21.9608,21.8985,21.9193,46300.0
2012-03-05 11:00:00,31.63,31.64,31.56,31.58,44300.0,21.9123,21.9193,21.8638,21.8777,44300.0
2012-03-05 11:10:00,31.58,31.58,31.53,31.56,51100.0,21.8777,21.8777,21.8431,21.8638,51100.0
2012-03-05 11:20:00,31.56,31.64,31.56,31.64,25600.0,21.8638,21.9193,21.8638,21.9193,25600.0
2012-03-05 11:30:00,31.64,31.64,31.6,31.62,95100.0,21.9193,21.9193,21.8916,21.9054,95100.0
2012-03-05 11:40:00,31.62,31.66,31.61,31.62,107600.0,21.9054,21.9331,21.8985,21.9054,107600.0
2012-03-05 11:50:00,31.62,31.63,31.52,31.52,79300.0,21.9054,21.9123,21.8361,21.8361,79300.0
2012-03-05 12:00:00,31.53,31.54,31.49,31.52,47200.0,21.8431,21.85,21.8154,21.8361,47200.0
2012-03-05 12:10:00,31.53,31.56,31.52,31.56,25600.0,21.8431,21.8638,21.8361,21.8638,25600.0
2012-03-05 12:20:00,31.56,31.59,31.56,31.59,40800.0,21.8638,21.8846,21.8638,21.8846,40800.0
2012-03-05 12:30:00,31.59,31.61,31.58,31.6,20300.0,21.8846,21.8985,21.8777,21.8916,20300.0
2012-03-05 12:40:00,31.6,31.64,31.6,31.64,21000.0,21.8916,21.9193,21.8916,21.9193,21000.0
2012-03-05 12:50:00,31.63,31.64,31.6,31.62,53100.0,21.9123,21.9193,21.8916,21.9054,53100.0
2012-03-05 13:00:00,31.62,31.69,31.6,31.69,57000.0,21.9054,21.9539,21.8916,21.9539,57000.0
2012-03-05 13:10:00,31.68,31.69,31.67,31.67,34700.0,21.947,21.9539,21.94,21.94,34700.0
2012-03-05 13:20:00,31.67,31.7,31.66,31.7,24200.0,21.94,21.9608,21.9331,21.9608,24200.0
2012-03-05 13:30:00,31.7,31.7,31.68,31.69,26100.0,21.9608,21.9608,21.947,21.9539,26100.0
2012-03-05 13:40:00,31.69,31.7,31.67,31.69,43900.0,21.9539,21.9608,21.94,21.9539,43900.0
2012-03-05 13:50:00,31.69,31.7,31.63,31.66,83800.0,21.9539,21.9608,21.9123,21.9331,83800.0
2012-03-05 14:00:00,31.66,31.69,31.66,31.68,32400.0,21.9331,21.9539,21.9331,21.947,32400.0
2012-03-05 14:10:00,31.68,31.7,31.67,31.68,42500.0,21.947,21.9608,21.94,21.947,42500.0
2012-03-05 14:20:00,31.68,31.7,31.65,31.7,77100.0,21.947,21.9608,21.9262,21.9608,77100.0
2012-03-05 14:30:00,31.69,31.71,31.67,31.71,59700.0,21.9539,21.9678,21.94,21.9678,59700.0
2012-03-05 14:40:00,31.71,31.77,31.7,31.77,62000.0,21.9678,22.0093,21.9608,22.0093,62000.0
2012-03-05 14:50:00,31.77,31.82,31.75,31.79,173300.0,22.0093,22.044,21.9955,22.0232,173300.0
2012-03-05 15:00:00,31.78,31.79,31.72,31.75,87900.0,22.0163,22.0232,21.9747,21.9955,87900.0
2012-03-05 15:10:00,31.75,31.79,31.75,31.78,44200.0,21.9955,22.0232,21.9955,22.0163,44200.0
2012-03-05 15:20:00,31.79,31.81,31.79,31.81,82600.0,22.0232,22.037,22.0232,22.037,82600.0
2012-03-05 15:30:00,31.81,31.81,31.73,31.74,89300.0,22.037,22.037,21.9816,21.9885,89300.0
2012-03-05 15:40:00,31.74,31.75,31.66,31.66,179100.0,21.9885,21.9955,21.9331,21.9331,179100.0
2012-03-05 15:50:00,31.66,31.69,31.65,31.66,258700.0,21.9331,21.9539,21.9262,21.9331,258700.0
2012-03-06 09:30:00,31.18,31.26,31.05,31.16,185800.0,21.6006,21.656,21.5105,21.5867,185800.0
2012-03-06 09:40:00,31.16,31.17,31.07,31.07,170700.0,21.5867,21.5937,21.5244,21.5244,170700.0
2012-03-06 09:50:00,31.08,31.09,31.0,31.03,92700.0,21.5313,21.5382,21.4759,21.4967,92700.0
2012-03-06 10:00:00,31.03,31.05,31.0,31.01,83700.0,21.4967,21.5105,21.4759,21.4828,83700.0
2012-03-06 10:10:00,31.01,31.1,31.01,31.05,65000.0,21.4828,21.5452,21.4828,21.5105,65000.0
2012-03-06 10:20:00,31.05,31.07,31.02,31.06,46600.0,21.5105,21.5244,21.4897,21.5175,46600.0
2012-03-06 10:30:00,31.05,31.09,31.03,31.08,72700.0,21.5105,21.5382,21.4967,21.5313,72700.0
2012-03-06 10:40:00,31.09,31.14,31.09,31.1,55400.0,21.5382,21.5729,21.5382,21.5452,55400.0
2012-03-06 10:50:00,31.1,31.1,31.05,31.07,61700.0,21.5452,21.5452,21.5105,21.5244,61700.0
2012-03-06 11:00:00,31.06,31.07,31.01,31.03,166100.0,21.5175,21.5244,21.4828,21.4967,166100.0
2012-03-06 11:10:00,31.03,31.08,31.02,31.04,251100.0,21.4967,21.5313,21.4897,21.5036,251100.0
2012-03-06 11:20:00,31.04,31.05,30.96,30.97,104000.0,21.5036,21.5105,21.4482,21.4551,104000.0
2012-03-06 11:30:00,30.97,30.97,30.87,30.88,74500.0,21.4551,21.4551,21.3858,21.3928,74500.0
2012-03-06 11:40:00,30.89,30.93,30.87,30.89,59600.0,21.3997,21.4274,21.3858,21.3997,59600.0
2012-03-06 11:50:00,30.89,30.91,30.86,30.87,56300.0,21.3997,21.4135,21.3789,21.3858,56300.0
2012-03-06 12:00:00,30.87,30.9,30.86,30.86,181200.0,21.3858,21.4066,21.3789,21.3789,181200.0
2012-03-06 12:10:00,30.86,30.88,30.79,30.8,95400.0,21.3789,21.3928,21.3304,21.3373,95400.0
2012-03-06 12:20:00,30.8,30.83,30.78,30.78,64100.0,21.3373,21.3581,21.3235,21.3235,64100.0
2012-03-06 12:30:00,30.79,30.81,30.78,30.79,76200.0,21.3304,21.3443,21.3235,21.3304,76200.0
2012-03-06 12:40:00,30.8,30.84,30.79,30.84,80700.0,21.3373,21.365,21.3304,21.365,80700.0
2012-03-06 12:50:00,30.84,30.86,30.83,30.84,41200.0,21.365,21.3789,21.3581,21.365,41200.0
2012-03-06 13:00:00,30.83,30.84,30.81,30.81,65000.0,21.3581,21.365,21.3443,21.3443,65000.0
2012-03-06 13:10:00,30.81,30.81,30.76,30.77,46100.0,21.3443,21.3443,21.3096,21.3166,46100.0
2012-03-06 13:20:00,30.78,30.78,30.7,30.71,90200.0,21.3235,21.3235,21.2681,21.275,90200.0
2012-03-06 13:30:00,30.72,30.73,30.69,30.69,85800.0,21.2819,21.2888,21.2611,21.2611,85800.0
2012-03-06 13:40:00,30.7,30.71,30.65,30.67,109900.0,21.2681,21.275,21.2334,21.2473,109900.0
2012-03-06 13:50:00,30.68,30.7,30.65,30.66,79300.0,21.2542,21.2681,21.2334,21.2404,79300.0
2012-03-06 14:00:00,30.66,30.67,30.64,30.65,64300.0,21.2404,21.2473,21.2265,21.2334,64300.0
2012-03-06 14:10:00,30.65,30.67,30.64,30.65,63300.0,21.2334,21.2473,21.2265,21.2334,63300.0
2012-03-06 14:20:00,30.66,30.66,30.56,30.56,133100.0,21.2404,21.2404,21.1711,21.1711,133100.0
2012-03-06 14:30:00,30.56,30.57,30.52,30.53,235400.0,21.1711,21.178,21.1434,21.1503,235400.0
2012-03-06 14:40:00,30.52,30.53,30.48,30.5,305200.0,21.1434,21.1503,21.1157,21.1295,305200.0
2012-03-06 14:50:00,30.5,30.52,30.44,30.45,168100.0,21.1295,21.1434,21.0879,21.0949,168100.0
2012-03-06 15:00:00,30.45,30.48,30.41,30.46,407900.0,21.0949,21.1157,21.0672,21.1018,407900.0
2012-03-06 15:10:00,30.46,30.46,30.41,30.44,353200.0,21.1018,21.1018,21.0672,21.0879,353200.0
2012-03-06 15:20:00,30.44,30.45,30.4,30.43,298600.0,21.0879,21.0949,21.0602,21.081,298600.0
2012-03-06 15:30:00,30.42,30.44,30.39,30.41,200300.0,21.0741,21.0879,21.0533,21.0672,200300.0
2012-03-06 15:40:00,30.4,30.47,30.4,30.43,447900.0,21.0602,21.1087,21.0602,21.081,447900.0
2012-03-06 15:50:00,30.43,30.44,30.38,30.39,704000.0,21.081,21.0879,21.0464,21.0533,704000.0
2012-03-07 09:30:00,30.43,30.55,30.41,30.51,119700.0,21.081,21.1641,21.0672,21.1364,119700.0
2012-03-07 09:40:00,30.5,30.57,30.49,30.55,129900.0,21.1295,21.178,21.1226,21.1641,129900.0
2012-03-07 09:50:00,30.55,30.74,30.55,30.74,95000.0,21.1641,21.2958,21.1641,21.2958,95000.0
2012-03-07 10:00:00,30.75,30.77,30.68,30.68,156700.0,21.3027,21.3166,21.2542,21.2542,156700.0
2012-03-07 10:10:00,30.69,30.83,30.68,30.81,78500.0,21.2611,21.3581,21.2542,21.3443,78500.0
2012-03-07 10:20:00,30.81,30.84,30.77,30.81,52300.0,21.3443,21.365,21.3166,21.3443,52300.0
2012-03-07 10:30:00,30.81,30.87,30.77,30.84,119400.0,21.3443,21.3858,21.3166,21.365,119400.0
2012-03-07 10:40:00,30.84,30.89,30.83,30.88,100100.0,21.365,21.3997,21.3581,21.3928,100100.0
2012-03-07 10:50:00,30.89,30.94,30.87,30.87,118300.0,21.3997,21.4343,21.3858,21.3858,118300.0
2012-03-07 11:00:00,30.87,30.97,30.87,30.96,76000.0,21.3858,21.4551,21.3858,21.4482,76000.0
2012-03-07 11:10:00,30.97,31.02,30.96,31.02,100600.0,21.4551,21.4897,21.4482,21.4897,100600.0
2012-03-07 11:20:00,31.02,31.03,30.96,30.96,65200.0,21.4897,21.4967,21.4482,21.4482,65200.0
2012-03-07 11:30:00,30.96,31.0,30.96,30.99,61500.0,21.4482,21.4759,21.4482,21.469,61500.0
2012-03-07 11:40:00,30.99,31.0,30.97,30.99,124600.0,21.469,21.4759,21.4551,21.469,124600.0
2012-03-07 11:50:00,30.99,31.0,30.98,31.0,35300.0,21.469,21.4759,21.462,21.4759,35300.0
2012-03-07 12:00:00,31.0,31.0,30.97,30.98,81800.0,21.4759,21.4759,21.4551,21.462,81800.0
2012-03-07 12:10:00,30.98,31.01,30.91,30.91,121900.0,21.462,21.4828,21.4135,21.4135,121900.0
2012-03-07 12:20:00,30.91,30.98,30.91,30.98,50600.0,21.4135,21.462,21.4135,21.462,50600.0
2012-03-07 12:30:00,30.98,30.98,30.97,30.97,21000.0,21.462,21.462,21.4551,21.4551,21000.0
2012-03-07 12:40:00,30.97,31.01,30.97,31.01,121700.0,21.4551,21.4828,21.4551,21.4828,121700.0
2012-03-07 12:50:00,31.01,31.05,31.01,31.05,32600.0,21.4828,21.5105,21.4828,21.5105,32600.0
2012-03-07 13:00:00,31.05,31.05,31.0,31.01,70500.0,21.5105,21.5105,21.4759,21.4828,70500.0
2012-03-07 13:10:00,31.01,31.06,31.01,31.06,44600.0,21.4828,21.5175,21.4828,21.5175,44600.0
2012-03-07 13:20:00,31.06,31.09,31.05,31.08,40900.0,21.5175,21.5382,21.5105,21.5313,40900.0
2012-03-07 13:30:00,31.08,31.09,31.04,31.08,126000.0,21.5313,21.5382,21.5036,21.5313,126000.0
2012-03-07 13:40:00,31.08,31.08,31.0,31.03,219700.0,21.5313,21.5313,21.4759,21.4967,219700.0
2012-03-07 13:50:00,31.03,31.03,31.01,31.02,30300.0,21.4967,21.4967,21.4828,21.4897,30300.0
2012-03-07 14:00:00,31.02,31.1,31.01,31.05,209100.0,21.4897,21.5452,21.4828,21.5105,209100.0
2012-03-07 14:10:00,31.05,31.05,31.01,31.02,59100.0,21.5105,21.5105,21.4828,21.4897,59100.0
2012-03-07 14:20:00,31.02,31.04,30.99,31.02,169200.0,21.4897,21.5036,21.469,21.4897,169200.0
2012-03-07 14:30:00,31.01,31.03,30.95,30.97,163900.0,21.4828,21.4967,21.4413,21.4551,163900.0
2012-03-07 14:40:00,30.98,31.05,30.97,31.05,88700.0,21.462,21.5105,21.4551,21.5105,88700.0
2012-03-07 14:50:00,31.04,31.12,31.04,31.11,74800.0,21.5036,21.559,21.5036,21.5521,74800.0
2012-03-07 15:00:00,31.1,31.12,31.07,31.08,151500.0,21.5452,21.559,21.5244,21.5313,151500.0
2012-03-07 15:10:00,31.08,31.14,31.08,31.14,67800.0,21.5313,21.5729,21.5313,21.5729,67800.0
2012-03-07 15:20:00,31.14,31.18,31.12,31.12,151300.0,21.5729,21.6006,21.559,21.559,151300.0
2012-03-07 15:30:00,31.12,31.12,31.07,31.09,168900.0,21.559,21.559,21.5244,21.5382,168900.0
2012-03-07 15:40:00,31.09,31.09,30.99,31.0,253400.0,21.5382,21.5382,21.469,21.4759,253400.0
2012-03-07 15:50:00,31.0,31.07,31.0,31.07,628200.0,21.4759,21.5244,21.4759,21.5244,628200.0
2012-03-08 09:30:00,31.3,31.4,31.24,31.34,138000.0,21.6837,21.753,21.6422,21.7114,138000.0
2012-03-08 09:40:00,31.34,31.44,31.34,31.37,95600.0,21.7114,21.7807,21.7114,21.7322,95600.0
2012-03-08 09:50:00,31.36,31.4,31.32,31.4,86200.0,21.7253,21.753,21.6976,21.753,86200.0
2012-03-08 10:00:00,31.4,31.4,31.27,31.3,61600.0,21.753,21.753,21.6629,21.6837,61600.0
2012-03-08 10:10:00,31.29,31.33,31.24,31.32,114400.0,21.6768,21.7045,21.6422,21.6976,114400.0
2012-03-08 10:20:00,31.32,31.32,31.26,31.29,50400.0,21.6976,21.6976,21.656,21.6768,50400.0
2012-03-08 10:30:00,31.29,31.3,31.24,31.28,80200.0,21.6768,21.6837,21.6422,21.6699,80200.0
2012-03-08 10:40:00,31.28,31.3,31.19,31.2,50700.0,21.6699,21.6837,21.6075,21.6144,50700.0
2012-03-08 10:50:00,31.2,31.22,31.17,31.17,35900.0,21.6144,21.6283,21.5937,21.5937,35900.0
2012-03-08 11:00:00,31.17,31.23,31.15,31.19,43700.0,21.5937,21.6352,21.5798,21.6075,43700.0
2012-03-08 11:10:00,31.18,31.22,31.15,31.16,93800.0,21.6006,21.6283,21.5798,21.5867,93800.0
2012-03-08 11:20:00,31.17,31.21,31.15,31.15,72100.0,21.5937,21.6214,21.5798,21.5798,72100.0
2012-03-08 11:30:00,31.16,31.28,31.15,31.26,158300.0,21.5867,21.6699,21.5798,21.656,158300.0
2012-03-08 11:40:00,31.25,31.27,31.21,31.25,85700.0,21.6491,21.6629,21.6214,21.6491,85700.0
2012-03-08 11:50:00,31.25,31.26,31.17,31.2,75500.0,21.6491,21.656,21.5937,21.6144,75500.0
2012-03-08 12:00:00,31.19,31.23,31.17,31.21,122400.0,21.6075,21.6352,21.5937,21.6214,122400.0
2012-03-08 12:10:00,31.2,31.21,31.13,31.16,54000.0,21.6144,21.6214,21.566,21.5867,54000.0
2012-03-08 12:20:00,31.16,31.18,31.14,31.17,71100.0,21.5867,21.6006,21.5729,21.5937,71100.0
2012-03-08 12:30:00,31.17,31.17,31.13,31.14,20500.0,21.5937,21.5937,21.566,21.5729,20500.0
2012-03-08 12:40:00,31.15,31.18,31.1,31.17,131200.0,21.5798,21.6006,21.5452,21.5937,131200.0
2012-03-08 12:50:00,31.17,31.2,31.15,31.16,54200.0,21.5937,21.6144,21.5798,21.5867,54200.0
2012-03-08 13:00:00,31.17,31.17,31.06,31.09,140000.0,21.5937,21.5937,21.5175,21.5382,140000.0
2012-03-08 13:10:00,31.09,31.13,31.05,31.05,88600.0,21.5382,21.566,21.5105,21.5105,88600.0
2012-03-08 13:20:00,31.05,31.07,30.98,31.04,82400.0,21.5105,21.5244,21.462,21.5036,82400.0
2012-03-08 13:30:00,31.05,31.11,31.05,31.06,44200.0,21.5105,21.5521,21.5105,21.5175,44200.0
2012-03-08 13:40:00,31.05,31.08,31.02,31.05,69000.0,21.5105,21.5313,21.4897,21.5105,69000.0
2012-03-08 13:50:00,31.05,31.09,31.04,31.05,39100.0,21.5105,21.5382,21.5036,21.5105,39100.0
2012-03-08 14:00:00,31.06,31.08,31.04,31.07,44000.0,21.5175,21.5313,21.5036,21.5244,44000.0
2012-03-08 14:10:00,31.07,31.08,31.02,31.07,252800.0,21.5244,21.5313,21.4897,21.5244,252800.0
2012-03-08 14:20:00,31.07,31.09,31.07,31.08,110300.0,21.5244,21.5382,21.5244,21.5313,110300.0
2012-03-08 14:30:00,31.08,31.09,31.03,31.04,51100.0,21.5313,21.5382,21.4967,21.5036,51100.0
2012-03-08 14:40:00,31.05,31.15,31.04,31.13,177700.0,21.5105,21.5798,21.5036,21.566,177700.0
2012-03-08 14:50:00,31.13,31.21,31.12,31.2,164600.0,21.566,21.6214,21.559,21.6144,164600.0
2012-03-08 15:00:00,31.19,31.2,31.13,31.16,82400.0,21.6075,21.6144,21.566,21.5867,82400.0
2012-03-08 15:10:00,31.16,31.18,31.14,31.14,81300.0,21.5867,21.6006,21.5729,21.5729,81300.0
2012-03-08 15:20:00,31.14,31.17,31.13,31.16,51300.0,21.5729,21.5937,21.566,21.5867,51300.0
2012-03-08 15:30:00,31.16,31.17,31.11,31.13,107200.0,21.5867,21.5937,21.5521,21.566,107200.0
2012-03-08 15:40:00,31.13,31.16,31.09,31.09,179100.0,21.566,21.5867,21.5382,21.5382,179100.0
2012-03-08 15:50:00,31.09,31.15,31.09,31.12,440600.0,21.5382,21.5798,21.5382,21.559,440600.0
2012-03-09 09:30:00,31.1,31.14,30.95,31.02,89400.0,21.5452,21.5729,21.4413,21.4897,89400.0
2012-03-09 09:40:00,31.01,31.2,31.01,31.18,45500.0,21.4828,21.6144,21.4828,21.6006,45500.0
2012-03-09 09:50:00,31.18,31.19,31.12,31.19,37800.0,21.6006,21.6075,21.559,21.6075,37800.0
2012-03-09 10:00:00,31.19,31.26,31.18,31.25,65300.0,21.6075,21.656,21.6006,21.6491,65300.0
2012-03-09 10:10:00,31.24,31.32,31.22,31.32,135000.0,21.6422,21.6976,21.6283,21.6976,135000.0
2012-03-09 10:20:00,31.33,31.37,31.31,31.33,33400.0,21.7045,21.7322,21.6907,21.7045,33400.0
2012-03-09 10:30:00,31.34,31.39,31.33,31.39,41800.0,21.7114,21.7461,21.7045,21.7461,41800.0
2012-03-09 10:40:00,31.39,31.4,31.36,31.36,35500.0,21.7461,21.753,21.7253,21.7253,35500.0
2012-03-09 10:50:00,31.36,31.37,31.34,31.35,35800.0,21.7253,21.7322,21.7114,21.7184,35800.0
2012-03-09 11:00:00,31.35,31.37,31.32,31.34,56800.0,21.7184,21.7322,21.6976,21.7114,56800.0
2012-03-09 11:10:00,31.35,31.35,31.29,31.3,145100.0,21.7184,21.7184,21.6768,21.6837,145100.0
2012-03-09 11:20:00,31.31,31.31,31.25,31.25,31600.0,21.6907,21.6907,21.6491,21.6491,31600.0
2012-03-09 11:30:00,31.25,31.26,31.22,31.23,33400.0,21.6491,21.656,21.6283,21.6352,33400.0
2012-03-09 11:40:00,31.22,31.25,31.21,31.25,15700.0,21.6283,21.6491,21.6214,21.6491,15700.0
2012-03-09 11:50:00,31.26,31.26,31.23,31.24,30000.0,21.656,21.656,21.6352,21.6422,30000.0
2012-03-09 12:00:00,31.25,31.25,31.21,31.23,16000.0,21.6491,21.6491,21.6214,21.6352,16000.0
2012-03-09 12:10:00,31.22,31.26,31.21,31.25,28300.0,21.6283,21.656,21.6214,21.6491,28300.0
2012-03-09 12:20:00,31.25,31.26,31.22,31.23,48800.0,21.6491,21.656,21.6283,21.6352,48800.0
2012-03-09 12:30:00,31.22,31.24,31.21,31.24,58200.0,21.6283,21.6422,21.6214,21.6422,58200.0
2012-03-09 12:40:00,31.24,31.27,31.23,31.26,20400.0,21.6422,21.6629,21.6352,21.656,20400.0
2012-03-09 12:50:00,31.26,31.29,31.24,31.26,173600.0,21.656,21.6768,21.6422,21.656,173600.0
2012-03-09 13:00:00,31.26,31.27,31.26,31.26,6200.0,21.656,21.6629,21.656,21.656,6200.0
2012-03-09 13:10:00,31.26,31.28,31.23,31.27,34600.0,21.656,21.6699,21.6352,21.6629,34600.0
2012-03-09 13:20:00,31.26,31.27,31.25,31.25,7800.0,21.656,21.6629,21.6491,21.6491,7800.0
2012-03-09 13:30:00,31.25,31.27,31.25,31.26,13200.0,21.6491,21.6629,21.6491,21.656,13200.0
2012-03-09 13:40:00,31.25,31.27,31.24,31.25,13000.0,21.6491,21.6629,21.6422,21.6491,13000.0
2012-03-09 13:50:00,31.26,31.27,31.23,31.26,30400.0,21.656,21.6629,21.6352,21.656,30400.0
2012-03-09 14:00:00,31.26,31.27,31.21,31.21,38700.0,21.656,21.6629,21.6214,21.6214,38700.0
2012-03-09 14:10:00,31.22,31.22,31.18,31.18,22300.0,21.6283,21.6283,21.6006,21.6006,22300.0
2012-03-09 14:20:00,31.18,31.18,31.14,31.15,79100.0,21.6006,21.6006,21.5729,21.5798,79100.0
2012-03-09 14:30:00,31.15,31.21,31.14,31.16,92900.0,21.5798,21.6214,21.5729,21.5867,92900.0
2012-03-09 14:40:00,31.16,31.22,31.16,31.19,44200.0,21.5867,21.6283,21.5867,21.6075,44200.0
2012-03-09 14:50:00,31.18,31.19,31.11,31.12,171900.0,21.6006,21.6075,21.5521,21.559,171900.0
2012-03-09 15:00:00,31.12,31.15,31.12,31.14,59000.0,21.559,21.5798,21.559,21.5729,59000.0
2012-03-09 15:10:00,31.13,31.14,31.09,31.12,50800.0,21.566,21.5729,21.5382,21.559,50800.0
2012-03-09 15:20:00,31.12,31.14,31.1,31.11,44100.0,21.559,21.5729,21.5452,21.5521,44100.0
2012-03-09 15:30:00,31.1,31.15,31.07,31.15,80200.0,21.5452,21.5798,21.5244,21.5798,80200.0
2012-03-09 15:40:00,31.15,31.15,31.1,31.14,93500.0,21.5798,21.5798,21.5452,21.5729,93500.0
2012-03-09 15:50:00,31.13,31.14,31.07,31.14,192500.0,21.566,21.5729,21.5244,21.5729,192500.0
2012-03-12 09:30:00,31.21,31.28,31.13,31.28,61000.0,21.6214,21.6699,21.566,21.6699,61000.0
2012-03-12 09:40:00,31.28,31.33,31.25,31.3,63900.0,21.6699,21.7045,21.6491,21.6837,63900.0
2012-03-12 09:50:00,31.31,31.36,31.28,31.36,57500.0,21.6907,21.7253,21.6699,21.7253,57500.0
2012-03-12 10:00:00,31.36,31.36,31.25,31.3,59800.0,21.7253,21.7253,21.6491,21.6837,59800.0
2012-03-12 10:10:00,31.3,31.38,31.28,31.37,49000.0,21.6837,21.7391,21.6699,21.7322,49000.0
2012-03-12 10:20:00,31.37,31.39,31.31,31.38,59400.0,21.7322,21.7461,21.6907,21.7391,59400.0
2012-03-12 10:30:00,31.38,31.39,31.3,31.32,44600.0,21.7391,21.7461,21.6837,21.6976,44600.0
2012-03-12 10:40:00,31.33,31.35,31.31,31.34,28900.0,21.7045,21.7184,21.6907,21.7114,28900.0
2012-03-12 10:50:00,31.35,31.38,31.34,31.38,45500.0,21.7184,21.7391,21.7114,21.7391,45500.0
2012-03-12 11:00:00,31.38,31.39,31.33,31.33,76100.0,21.7391,21.7461,21.7045,21.7045,76100.0
2012-03-12 11:10:00,31.34,31.4,31.34,31.39,42700.0,21.7114,21.753,21.7114,21.7461,42700.0
2012-03-12 11:20:00,31.39,31.4,31.35,31.37,76000.0,21.7461,21.753,21.7184,21.7322,76000.0
2012-03-12 11:30:00,31.38,31.44,31.37,31.42,55100.0,21.7391,21.7807,21.7322,21.7669,55100.0
2012-03-12 11:40:00,31.42,31.42,31.32,31.34,34500.0,21.7669,21.7669,21.6976,21.7114,34500.0
2012-03-12 11:50:00,31.34,31.37,31.31,31.31,74200.0,21.7114,21.7322,21.6907,21.6907,74200.0
2012-03-12 12:00:00,31.32,31.36,31.27,31.34,70600.0,21.6976,21.7253,21.6629,21.7114,70600.0
2012-03-12 12:10:00,31.34,31.34,31.28,31.29,31200.0,21.7114,21.7114,21.6699,21.6768,31200.0
2012-03-12 12:20:00,31.29,31.31,31.26,31.28,59400.0,21.6768,21.6907,21.656,21.6699,59400.0
2012-03-12 12:30:00,31.28,31.3,31.18,31.21,122800.0,21.6699,21.6837,21.6006,21.6214,122800.0
2012-03-12 12:40:00,31.21,31.26,31.18,31.22,51400.0,21.6214,21.656,21.6006,21.6283,51400.0
2012-03-12 12:50:00,31.22,31.28,31.19,31.27,36500.0,21.6283,21.6699,21.6075,21.6629,36500.0
2012-03-12 13:00:00,31.27,31.27,31.22,31.25,51600.0,21.6629,21.6629,21.6283,21.6491,51600.0
2012-03-12 13:10:00,31.25,31.26,31.15,31.21,193900.0,21.6491,21.656,21.5798,21.6214,193900.0
2012-03-12 13:20:00,31.2,31.23,31.17,31.23,52000.0,21.6144,21.6352,21.5937,21.6352,52000.0
2012-03-12 13:30:00,31.23,31.32,31.22,31.28,76300.0,21.6352,21.6976,21.6283,21.6699,76300.0
2012-03-12 13:40:00,31.28,31.32,31.28,31.29,31800.0,21.6699,21.6976,21.6699,21.6768,31800.0
2012-03-12 13:50:00,31.29,31.37,31.29,31.34,37300.0,21.6768,21.7322,21.6768,21.7114,37300.0
2012-03-12 14:00:00,31.33,31.34,31.23,31.23,121600.0,21.7045,21.7114,21.6352,21.6352,121600.0
2012-03-12 14:10:00,31.23,31.29,31.23,31.28,50200.0,21.6352,21.6768,21.6352,21.6699,50200.0
2012-03-12 14:20:00,31.29,31.33,31.28,31.31,63000.0,21.6768,21.7045,21.6699,21.6907,63000.0
2012-03-12 14:30:00,31.31,31.36,31.29,31.36,87700.0,21.6907,21.7253,21.6768,21.7253,87700.0
2012-03-12 14:40:00,31.36,31.39,31.35,31.39,80600.0,21.7253,21.7461,21.7184,21.7461,80600.0
2012-03-12 14:50:00,31.39,31.4,31.38,31.4,50700.0,21.7461,21.753,21.7391,21.753,50700.0
2012-03-12 15:00:00,31.41,31.41,31.31,31.31,96100.0,21.7599,21.7599,21.6907,21.6907,96100.0
2012-03-12 15:10:00,31.32,31.35,31.3,31.35,124500.0,21.6976,21.7184,21.6837,21.7184,124500.0
2012-03-12 15:20:00,31.35,31.4,31.34,31.39,47300.0,21.7184,21.753,21.7114,21.7461,47300.0
2012-03-12 15:30:00,31.4,31.4,31.3,31.31,130000.0,21.753,21.753,21.6837,21.6907,130000.0
2012-03-12 15:40:00,31.3,31.34,31.27,31.31,180400.0,21.6837,21.7114,21.6629,21.6907,180400.0
2012-03-12 15:50:00,31.31,31.35,31.3,31.34,299400.0,21.6907,21.7184,21.6837,21.7114,299400.0
2012-03-13 09:30:00,31.45,31.59,31.45,31.53,71700.0,21.7876,21.8846,21.7876,21.8431,71700.0
2012-03-13 09:40:00,31.53,31.56,31.47,31.48,37800.0,21.8431,21.8638,21.8015,21.8084,37800.0
2012-03-13 09:50:00,31.48,31.56,31.48,31.54,52100.0,21.8084,21.8638,21.8084,21.85,52100.0
2012-03-13 10:00:00,31.53,31.6,31.49,31.59,40200.0,21.8431,21.8916,21.8154,21.8846,40200.0
2012-03-13 10:10:00,31.59,31.6,31.58,31.58,38600.0,21.8846,21.8916,21.8777,21.8777,38600.0
2012-03-13 10:20:00,31.58,31.62,31.58,31.61,51000.0,21.8777,21.9054,21.8777,21.8985,51000.0
2012-03-13 10:30:00,31.6,31.66,31.6,31.65,60900.0,21.8916,21.9331,21.8916,21.9262,60900.0
2012-03-13 10:40:00,31.65,31.69,31.65,31.68,35300.0,21.9262,21.9539,21.9262,21.947,35300.0
2012-03-13 10:50:00,31.68,31.72,31.66,31.67,123500.0,21.947,21.9747,21.9331,21.94,123500.0
2012-03-13 11:00:00,31.66,31.73,31.57,31.57,146500.0,21.9331,21.9816,21.8708,21.8708,146500.0
2012-03-13 11:10:00,31.57,31.58,31.53,31.55,56400.0,21.8708,21.8777,21.8431,21.8569,56400.0
2012-03-13 11:20:00,31.56,31.64,31.56,31.63,51600.0,21.8638,21.9193,21.8638,21.9123,51600.0
2012-03-13 11:30:00,31.64,31.64,31.6,31.63,81000.0,21.9193,21.9193,21.8916,21.9123,81000.0
2012-03-13 11:40:00,31.63,31.71,31.62,31.71,36900.0,21.9123,21.9678,21.9054,21.9678,36900.0
2012-03-13 11:50:00,31.71,31.73,31.62,31.62,41200.0,21.9678,21.9816,21.9054,21.9054,41200.0
2012-03-13 12:00:00,31.62,31.62,31.56,31.61,57300.0,21.9054,21.9054,21.8638,21.8985,57300.0
2012-03-13 12:10:00,31.62,31.67,31.62,31.65,17000.0,21.9054,21.94,21.9054,21.9262,17000.0
2012-03-13 12:20:00,31.66,31.71,31.65,31.7,42000.0,21.9331,21.9678,21.9262,21.9608,42000.0
2012-03-13 12:30:00,31.71,31.8,31.71,31.8,204200.0,21.9678,22.0301,21.9678,22.0301,204200.0
2012-03-13 12:40:00,31.8,31.85,31.79,31.85,85600.0,22.0301,22.0647,22.0232,22.0647,85600.0
2012-03-13 12:50:00,31.85,31.88,31.82,31.87,70300.0,22.0647,22.0855,22.044,22.0786,70300.0
2012-03-13 13:00:00,31.86,31.86,31.8,31.84,65900.0,22.0717,22.0717,22.0301,22.0578,65900.0
2012-03-13 13:10:00,31.85,31.88,31.84,31.87,48300.0,22.0647,22.0855,22.0578,22.0786,48300.0
2012-03-13 13:20:00,31.87,31.89,31.86,31.87,47000.0,22.0786,22.0925,22.0717,22.0786,47000.0
2012-03-13 13:30:00,31.87,31.88,31.86,31.87,30500.0,22.0786,22.0855,22.0717,22.0786,30500.0
2012-03-13 13:40:00,31.87,31.88,31.83,31.83,62800.0,22.0786,22.0855,22.0509,22.0509,62800.0
2012-03-13 13:50:00,31.84,31.84,31.79,31.8,41900.0,22.0578,22.0578,22.0232,22.0301,41900.0
2012-03-13 14:00:00,31.79,31.82,31.79,31.8,100800.0,22.0232,22.044,22.0232,22.0301,100800.0
2012-03-13 14:10:00,31.8,31.87,31.79,31.85,77200.0,22.0301,22.0786,22.0232,22.0647,77200.0
2012-03-13 14:20:00,31.85,31.9,31.83,31.86,80700.0,22.0647,22.0994,22.0509,22.0717,80700.0
2012-03-13 14:30:00,31.86,31.9,31.85,31.9,131600.0,22.0717,22.0994,22.0647,22.0994,131600.0
2012-03-13 14:40:00,31.9,31.94,31.84,31.84,85200.0,22.0994,22.1271,22.0578,22.0578,85200.0
2012-03-13 14:50:00,31.84,31.84,31.77,31.84,57800.0,22.0578,22.0578,22.0093,22.0578,57800.0
2012-03-13 15:00:00,31.83,32.0,31.83,31.97,130400.0,22.0509,22.1687,22.0509,22.1479,130400.0
2012-03-13 15:10:00,31.98,32.04,31.97,32.04,203200.0,22.1548,22.1964,22.1479,22.1964,203200.0
2012-03-13 15:20:00,32.04,32.15,32.02,32.1,350400.0,22.1964,22.2726,22.1825,22.2379,350400.0
2012-03-13 15:30:00,32.1,32.15,32.07,32.13,239100.0,22.2379,22.2726,22.2172,22.2587,239100.0
2012-03-13 15:40:00,32.13,32.17,32.09,32.12,324500.0,22.2587,22.2864,22.231,22.2518,324500.0
2012-03-13 15:50:00,32.13,32.22,32.11,32.18,569700.0,22.2587,22.3211,22.2449,22.2934,569700.0
2012-03-14 09:30:00,32.1,32.17,32.04,32.15,127800.0,22.2379,22.2864,22.1964,22.2726,127800.0
2012-03-14 09:40:00,32.15,32.19,32.08,32.12,142700.0,22.2726,22.3003,22.2241,22.2518,142700.0
2012-03-14 09:50:00,32.11,32.15,32.05,32.05,122600.0,22.2449,22.2726,22.2033,22.2033,122600.0
2012-03-14 10:00:00,32.05,32.07,31.89,31.94,110200.0,22.2033,22.2172,22.0925,22.1271,110200.0
2012-03-14 10:10:00,31.94,31.96,31.87,31.96,56600.0,22.1271,22.141,22.0786,22.141,56600.0
2012-03-14 10:20:00,31.96,31.96,31.89,31.92,79900.0,22.141,22.141,22.0925,22.1132,79900.0
2012-03-14 10:30:00,31.92,31.93,31.87,31.9,89100.0,22.1132,22.1202,22.0786,22.0994,89100.0
2012-03-14 10:40:00,31.91,31.99,31.9,31.99,104000.0,22.1063,22.1617,22.0994,22.1617,104000.0
2012-03-14 10:50:00,31.99,31.99,31.9,31.9,72800.0,22.1617,22.1617,22.0994,22.0994,72800.0
2012-03-14 11:00:00,31.91,31.94,31.88,31.94,112500.0,22.1063,22.1271,22.0855,22.1271,112500.0
2012-03-14 11:10:00,31.94,31.95,31.81,31.85,106200.0,22.1271,22.134,22.037,22.0647,106200.0
2012-03-14 11:20:00,31.85,31.89,31.83,31.84,45400.0,22.0647,22.0925,22.0509,22.0578,45400.0
2012-03-14 11:30:00,31.84,31.9,31.81,31.89,90600.0,22.0578,22.0994,22.037,22.0925,90600.0
2012-03-14 11:40:00,31.89,31.9,31.86,31.87,37600.0,22.0925,22.0994,22.0717,22.0786,37600.0
2012-03-14 11:50:00,31.87,31.9,31.86,31.89,21700.0,22.0786,22.0994,22.0717,22.0925,21700.0
2012-03-14 12:00:00,31.9,31.94,31.89,31.94,52200.0,22.0994,22.1271,22.0925,22.1271,52200.0
2012-03-14 12:10:00,31.94,31.94,31.86,31.87,109600.0,22.1271,22.1271,22.0717,22.0786,109600.0
2012-03-14 12:20:00,31.87,31.88,31.84,31.85,55600.0,22.0786,22.0855,22.0578,22.0647,55600.0
2012-03-14 12:30:00,31.85,31.87,31.85,31.87,25200.0,22.0647,22.0786,22.0647,22.0786,25200.0
2012-03-14 12:40:00,31.87,31.89,31.86,31.88,20800.0,22.0786,22.0925,22.0717,22.0855,20800.0
2012-03-14 12:50:00,31.89,31.93,31.88,31.91,48000.0,22.0925,22.1202,22.0855,22.1063,48000.0
2012-03-14 13:00:00,31.91,31.91,31.87,31.88,19500.0,22.1063,22.1063,22.0786,22.0855,19500.0
2012-03-14 13:10:00,31.88,31.88,31.84,31.84,40700.0,22.0855,22.0855,22.0578,22.0578,40700.0
2012-03-14 13:20:00,31.85,31.87,31.84,31.87,29200.0,22.0647,22.0786,22.0578,22.0786,29200.0
2012-03-14 13:30:00,31.86,31.88,31.8,31.8,129200.0,22.0717,22.0855,22.0301,22.0301,129200.0
2012-03-14 13:40:00,31.81,31.81,31.74,31.74,101400.0,22.037,22.037,21.9885,21.9885,101400.0
2012-03-14 13:50:00,31.74,31.74,31.68,31.69,71700.0,21.9885,21.9885,21.947,21.9539,71700.0
2012-03-14 14:00:00,31.69,31.73,31.68,31.7,54100.0,21.9539,21.9816,21.947,21.9608,54100.0
2012-03-14 14:10:00,31.71,31.76,31.64,31.75,100900.0,21.9678,22.0024,21.9193,21.9955,100900.0
2012-03-14 14:20:00,31.75,31.79,31.73,31.77,65000.0,21.9955,22.0232,21.9816,22.0093,65000.0
2012-03-14 14:30:00,31.77,31.79,31.75,31.76,54200.0,22.0093,22.0232,21.9955,22.0024,54200.0
2012-03-14 14:40:00,31.77,31.78,31.69,31.76,136400.0,22.0093,22.0163,21.9539,22.0024,136400.0
2012-03-14 14:50:00,31.75,31.78,31.7,31.7,108000.0,21.9955,22.0163,21.9608,21.9608,108000.0
2012-03-14 15:00:00,31.7,31.71,31.64,31.64,68200.0,21.9608,21.9678,21.9193,21.9193,68200.0
2012-03-14 15:10:00,31.64,31.65,31.54,31.56,115700.0,21.9193,21.9262,21.85,21.8638,115700.0
2012-03-14 15:20:00,31.56,31.64,31.55,31.63,238700.0,21.8638,21.9193,21.8569,21.9123,238700.0
2012-03-14 15:30:00,31.63,31.7,31.62,31.65,202100.0,21.9123,21.9608,21.9054,21.9262,202100.0
2012-03-14 15:40:00,31.65,31.69,31.63,31.63,231100.0,21.9262,21.9539,21.9123,21.9123,231100.0
2012-03-14 15:50:00,31.63,31.68,31.6,31.67,481500.0,21.9123,21.947,21.8916,21.94,481500.0
2012-03-15 09:30:00,31.77,31.77,31.54,31.54,81600.0,22.0093,22.0093,21.85,21.85,81600.0
2012-03-15 09:40:00,31.53,31.58,31.45,31.47,86700.0,21.8431,21.8777,21.7876,21.8015,86700.0
2012-03-15 09:50:00,31.47,31.49,31.42,31.44,88900.0,21.8015,21.8154,21.7669,21.7807,88900.0
2012-03-15 10:00:00,31.44,31.5,31.42,31.44,88900.0,21.7807,21.8223,21.7669,21.7807,88900.0
2012-03-15 10:10:00,31.43,31.49,31.41,31.48,80200.0,21.7738,21.8154,21.7599,21.8084,80200.0
2012-03-15 10:20:00,31.48,31.48,31.4,31.41,84200.0,21.8084,21.8084,21.753,21.7599,84200.0
2012-03-15 10:30:00,31.41,31.48,31.4,31.46,62400.0,21.7599,21.8084,21.753,21.7946,62400.0
2012-03-15 10:40:00,31.46,31.53,31.46,31.52,38500.0,21.7946,21.8431,21.7946,21.8361,38500.0
2012-03-15 10:50:00,31.52,31.57,31.51,31.52,47700.0,21.8361,21.8708,21.8292,21.8361,47700.0
2012-03-15 11:00:00,31.52,31.54,31.45,31.45,76300.0,21.8361,21.85,21.7876,21.7876,76300.0
2012-03-15 11:10:00,31.46,31.47,31.44,31.45,30400.0,21.7946,21.8015,21.7807,21.7876,30400.0
2012-03-15 11:20:00,31.45,31.54,31.45,31.54,38200.0,21.7876,21.85,21.7876,21.85,38200.0
2012-03-15 11:30:00,31.54,31.59,31.52,31.52,28500.0,21.85,21.8846,21.8361,21.8361,28500.0
2012-03-15 11:40:00,31.53,31.57,31.53,31.55,35300.0,21.8431,21.8708,21.8431,21.8569,35300.0
2012-03-15 11:50:00,31.56,31.59,31.55,31.56,27000.0,21.8638,21.8846,21.8569,21.8638,27000.0
2012-03-15 12:00:00,31.57,31.61,31.57,31.59,31200.0,21.8708,21.8985,21.8708,21.8846,31200.0
2012-03-15 12:10:00,31.59,31.59,31.52,31.53,102000.0,21.8846,21.8846,21.8361,21.8431,102000.0
2012-03-15 12:20:00,31.52,31.59,31.5,31.55,101800.0,21.8361,21.8846,21.8223,21.8569,101800.0
2012-03-15 12:30:00,31.55,31.62,31.55,31.61,59400.0,21.8569,21.9054,21.8569,21.8985,59400.0
2012-03-15 12:40:00,31.61,31.64,31.6,31.61,74200.0,21.8985,21.9193,21.8916,21.8985,74200.0
2012-03-15 12:50:00,31.61,31.61,31.59,31.59,29400.0,21.8985,21.8985,21.8846,21.8846,29400.0
2012-03-15 13:00:00,31.6,31.67,31.6,31.65,83500.0,21.8916,21.94,21.8916,21.9262,83500.0
2012-03-15 13:10:00,31.66,31.69,31.66,31.68,63400.0,21.9331,21.9539,21.9331,21.947,63400.0
2012-03-15 13:20:00,31.68,31.7,31.64,31.66,49100.0,21.947,21.9608,21.9193,21.9331,49100.0
2012-03-15 13:30:00,31.66,31.68,31.64,31.64,36800.0,21.9331,21.947,21.9193,21.9193,36800.0
2012-03-15 13:40:00,31.64,31.72,31.64,31.72,36400.0,21.9193,21.9747,21.9193,21.9747,36400.0
2012-03-15 13:50:00,31.71,31.73,31.69,31.72,34200.0,21.9678,21.9816,21.9539,21.9747,34200.0
2012-03-15 14:00:00,31.72,31.74,31.69,31.69,52000.0,21.9747,21.9885,21.9539,21.9539,52000.0
2012-03-15 14:10:00,31.69,31.69,31.63,31.64,34800.0,21.9539,21.9539,21.9123,21.9193,34800.0
2012-03-15 14:20:00,31.63,31.64,31.6,31.6,36100.0,21.9123,21.9193,21.8916,21.8916,36100.0
2012-03-15 14:30:00,31.61,31.68,31.6,31.65,73500.0,21.8985,21.947,21.8916,21.9262,73500.0
2012-03-15 14:40:00,31.65,31.71,31.65,31.71,37800.0,21.9262,21.9678,21.9262,21.9678,37800.0
2012-03-15 14:50:00,31.71,31.72,31.65,31.67,68700.0,21.9678,21.9747,21.9262,21.94,68700.0
2012-03-15 15:00:00,31.67,31.7,31.65,31.69,97900.0,21.94,21.9608,21.9262,21.9539,97900.0
2012-03-15 15:10:00,31.69,31.7,31.68,31.7,33300.0,21.9539,21.9608,21.947,21.9608,33300.0
2012-03-15 15:20:00,31.7,31.73,31.7,31.73,60700.0,21.9608,21.9816,21.9608,21.9816,60700.0
2012-03-15 15:30:00,31.73,31.75,31.71,31.74,82200.0,21.9816,21.9955,21.9678,21.9885,82200.0
2012-03-15 15:40:00,31.74,31.78,31.73,31.78,159300.0,21.9885,22.0163,21.9816,22.0163,159300.0
2012-03-15 15:50:00,31.78,31.81,31.75,31.79,409700.0,22.0163,22.037,21.9955,22.0232,409700.0
2012-03-16 09:30:00,31.74,31.91,31.71,31.91,917600.0,21.9885,22.1063,21.9678,22.1063,917600.0
2012-03-16 09:40:00,31.91,31.94,31.83,31.84,66600.0,22.1063,22.1271,22.0509,22.0578,66600.0
2012-03-16 09:50:00,31.83,31.85,31.8,31.8,51000.0,22.0509,22.0647,22.0301,22.0301,51000.0
2012-03-16 10:00:00,31.8,31.81,31.74,31.76,292400.0,22.0301,22.037,21.9885,22.0024,292400.0
2012-03-16 10:10:00,31.76,31.76,31.67,31.67,115700.0,22.0024,22.0024,21.94,21.94,115700.0
2012-03-16 10:20:00,31.67,31.71,31.63,31.65,129500.0,21.94,21.9678,21.9123,21.9262,129500.0
2012-03-16 10:30:00,31.64,31.86,31.63,31.84,85600.0,21.9193,22.0717,21.9123,22.0578,85600.0
2012-03-16 10:40:00,31.85,31.86,31.82,31.86,25400.0,22.0647,22.0717,22.044,22.0717,25400.0
2012-03-16 10:50:00,31.86,31.86,31.78,31.79,48600.0,22.0717,22.0717,22.0163,22.0232,48600.0
2012-03-16 11:00:00,31.79,31.81,31.76,31.76,172100.0,22.0232,22.037,22.0024,22.0024,172100.0
2012-03-16 11:10:00,31.76,31.79,31.73,31.74,130800.0,22.0024,22.0232,21.9816,21.9885,130800.0
2012-03-16 11:20:00,31.74,31.77,31.72,31.75,39600.0,21.9885,22.0093,21.9747,21.9955,39600.0
2012-03-16 11:30:00,31.75,31.81,31.75,31.81,17900.0,21.9955,22.037,21.9955,22.037,17900.0
2012-03-16 11:40:00,31.8,31.84,31.78,31.84,30300.0,22.0301,22.0578,22.0163,22.0578,30300.0
2012-03-16 11:50:00,31.83,31.86,31.83,31.85,56400.0,22.0509,22.0717,22.0509,22.0647,56400.0
2012-03-16 12:00:00,31.85,31.86,31.83,31.86,19700.0,22.0647,22.0717,22.0509,22.0717,19700.0
2012-03-16 12:10:00,31.85,31.88,31.81,31.81,20000.0,22.0647,22.0855,22.037,22.037,20000.0
2012-03-16 12:20:00,31.82,31.83,31.78,31.78,21600.0,22.044,22.0509,22.0163,22.0163,21600.0
2012-03-16 12:30:00,31.79,31.84,31.79,31.81,31100.0,22.0232,22.0578,22.0232,22.037,31100.0
2012-03-16 12:40:00,31.81,31.82,31.77,31.77,53100.0,22.037,22.044,22.0093,22.0093,53100.0
2012-03-16 12:50:00,31.76,31.81,31.76,31.8,13900.0,22.0024,22.037,22.0024,22.0301,13900.0
2012-03-16 13:00:00,31.81,31.84,31.8,31.84,15300.0,22.037,22.0578,22.0301,22.0578,15300.0
2012-03-16 13:10:00,31.83,31.85,31.82,31.83,31800.0,22.0509,22.0647,22.044,22.0509,31800.0
2012-03-16 13:20:00,31.83,31.85,31.82,31.85,15000.0,22.0509,22.0647,22.044,22.0647,15000.0
2012-03-16 13:30:00,31.84,31.85,31.79,31.82,46600.0,22.0578,22.0647,22.0232,22.044,46600.0
2012-03-16 13:40:00,31.81,31.84,31.79,31.84,56800.0,22.037,22.0578,22.0232,22.0578,56800.0
2012-03-16 13:50:00,31.84,31.88,31.81,31.82,103000.0,22.0578,22.0855,22.037,22.044,103000.0
2012-03-16 14:00:00,31.81,31.82,31.76,31.77,61300.0,22.037,22.044,22.0024,22.0093,61300.0
2012-03-16 14:10:00,31.77,31.78,31.76,31.77,24600.0,22.0093,22.0163,22.0024,22.0093,24600.0
2012-03-16 14:20:00,31.77,31.77,31.76,31.77,21700.0,22.0093,22.0093,22.0024,22.0093,21700.0
2012-03-16 14:30:00,31.77,31.78,31.72,31.73,101000.0,22.0093,22.0163,21.9747,21.9816,101000.0
2012-03-16 14:40:00,31.73,31.74,31.72,31.73,40000.0,21.9816,21.9885,21.9747,21.9816,40000.0
2012-03-16 14:50:00,31.73,31.73,31.69,31.7,91700.0,21.9816,21.9816,21.9539,21.9608,91700.0
2012-03-16 15:00:00,31.7,31.71,31.69,31.7,48800.0,21.9608,21.9678,21.9539,21.9608,48800.0
2012-03-16 15:10:00,31.7,31.7,31.62,31.64,124700.0,21.9608,21.9608,21.9054,21.9193,124700.0
2012-03-16 15:20:00,31.64,31.69,31.64,31.67,81600.0,21.9193,21.9539,21.9193,21.94,81600.0
2012-03-16 15:30:00,31.67,31.71,31.64,31.7,99000.0,21.94,21.9678,21.9193,21.9608,99000.0
2012-03-16 15:40:00,31.69,31.79,31.69,31.78,178000.0,21.9539,22.0232,21.9539,22.0163,178000.0
2012-03-16 15:50:00,31.78,31.8,31.77,31.8,292600.0,22.0163,22.0301,22.0093,22.0301,292600.0
2012-03-19 09:30:00,31.76,31.77,31.65,31.68,71500.0,22.0024,22.0093,21.9262,21.947,71500.0
2012-03-19 09:40:00,31.68,31.83,31.68,31.83,72100.0,21.947,22.0509,21.947,22.0509,72100.0
2012-03-19 09:50:00,31.83,31.87,31.8,31.85,46100.0,22.0509,22.0786,22.0301,22.0647,46100.0
2012-03-19 10:00:00,31.86,31.86,31.82,31.86,47300.0,22.0717,22.0717,22.044,22.0717,47300.0
2012-03-19 10:10:00,31.85,31.85,31.77,31.79,55100.0,22.0647,22.0647,22.0093,22.0232,55100.0
2012-03-19 10:20:00,31.8,31.8,31.73,31.74,174100.0,22.0301,22.0301,21.9816,21.9885,174100.0
2012-03-19 10:30:00,31.75,31.75,31.69,31.71,64100.0,21.9955,21.9955,21.9539,21.9678,64100.0
2012-03-19 10:40:00,31.71,31.71,31.64,31.7,70900.0,21.9678,21.9678,21.9193,21.9608,70900.0
2012-03-19 10:50:00,31.7,31.71,31.68,31.68,34400.0,21.9608,21.9678,21.947,21.947,34400.0
2012-03-19 11:00:00,31.68,31.69,31.59,31.63,74000.0,21.947,21.9539,21.8846,21.9123,74000.0
2012-03-19 11:10:00,31.63,31.69,31.62,31.67,55800.0,21.9123,21.9539,21.9054,21.94,55800.0
2012-03-19 11:20:00,31.66,31.67,31.63,31.65,146100.0,21.9331,21.94,21.9123,21.9262,146100.0
2012-03-19 11:30:00,31.66,31.71,31.64,31.71,105300.0,21.9331,21.9678,21.9193,21.9678,105300.0
2012-03-19 11:40:00,31.7,31.79,31.69,31.78,86800.0,21.9608,22.0232,21.9539,22.0163,86800.0
2012-03-19 11:50:00,31.78,31.79,31.74,31.78,46300.0,22.0163,22.0232,21.9885,22.0163,46300.0
2012-03-19 12:00:00,31.77,31.78,31.73,31.73,30600.0,22.0093,22.0163,21.9816,21.9816,30600.0
2012-03-19 12:10:00,31.73,31.76,31.71,31.75,120000.0,21.9816,22.0024,21.9678,21.9955,120000.0
2012-03-19 12:20:00,31.75,31.75,31.74,31.75,19800.0,21.9955,21.9955,21.9885,21.9955,19800.0
2012-03-19 12:30:00,31.75,31.79,31.73,31.77,140900.0,21.9955,22.0232,21.9816,22.0093,140900.0
2012-03-19 12:40:00,31.76,31.76,31.73,31.76,68100.0,22.0024,22.0024,21.9816,22.0024,68100.0
2012-03-19 12:50:00,31.76,31.8,31.75,31.79,37600.0,22.0024,22.0301,21.9955,22.0232,37600.0
2012-03-19 13:00:00,31.8,31.82,31.77,31.78,41200.0,22.0301,22.044,22.0093,22.0163,41200.0
2012-03-19 13:10:00,31.77,31.78,31.72,31.73,150600.0,22.0093,22.0163,21.9747,21.9816,150600.0
2012-03-19 13:20:00,31.74,31.77,31.73,31.77,45000.0,21.9885,22.0093,21.9816,22.0093,45000.0
2012-03-19 13:30:00,31.77,31.77,31.71,31.71,83900.0,22.0093,22.0093,21.9678,21.9678,83900.0
2012-03-19 13:40:00,31.72,31.72,31.7,31.72,39700.0,21.9747,21.9747,21.9608,21.9747,39700.0
2012-03-19 13:50:00,31.72,31.74,31.7,31.71,125300.0,21.9747,21.9885,21.9608,21.9678,125300.0
2012-03-19 14:00:00,31.72,31.75,31.71,31.74,126300.0,21.9747,21.9955,21.9678,21.9885,126300.0
2012-03-19 14:10:00,31.73,31.76,31.71,31.75,61100.0,21.9816,22.0024,21.9678,21.9955,61100.0
2012-03-19 14:20:00,31.75,31.76,31.73,31.74,17800.0,21.9955,22.0024,21.9816,21.9885,17800.0
2012-03-19 14:30:00,31.74,31.74,31.72,31.72,14400.0,21.9885,21.9885,21.9747,21.9747,14400.0
2012-03-19 14:40:00,31.72,31.75,31.71,31.72,95700.0,21.9747,21.9955,21.9678,21.9747,95700.0
2012-03-19 14:50:00,31.73,31.75,31.7,31.71,29600.0,21.9816,21.9955,21.9608,21.9678,29600.0
2012-03-19 15:00:00,31.71,31.75,31.7,31.71,98600.0,21.9678,21.9955,21.9608,21.9678,98600.0
2012-03-19 15:10:00,31.72,31.74,31.7,31.73,127700.0,21.9747,21.9885,21.9608,21.9816,127700.0
2012-03-19 15:20:00,31.74,31.76,31.71,31.74,119900.0,21.9885,22.0024,21.9678,21.9885,119900.0
2012-03-19 15:30:00,31.74,31.76,31.74,31.75,32900.0,21.9885,22.0024,21.9885,21.9955,32900.0
2012-03-19 15:40:00,31.75,31.76,31.7,31.73,89000.0,21.9955,22.0024,21.9608,21.9816,89000.0
2012-03-19 15:50:00,31.72,31.73,31.67,31.71,203300.0,21.9747,21.9816,21.94,21.9678,203300.0
2012-03-20 09:30:00,31.49,31.65,31.49,31.63,89800.0,21.8154,21.9262,21.8154,21.9123,89800.0
2012-03-20 09:40:00,31.63,31.64,31.56,31.59,45200.0,21.9123,21.9193,21.8638,21.8846,45200.0
2012-03-20 09:50:00,31.6,31.66,31.6,31.66,57400.0,21.8916,21.9331,21.8916,21.9331,57400.0
2012-03-20 10:00:00,31.65,31.72,31.62,31.72,32500.0,21.9262,21.9747,21.9054,21.9747,32500.0
2012-03-20 10:10:00,31.72,31.73,31.67,31.72,80800.0,21.9747,21.9816,21.94,21.9747,80800.0
2012-03-20 10:20:00,31.71,31.72,31.7,31.7,45700.0,21.9678,21.9747,21.9608,21.9608,45700.0
2012-03-20 10:30:00,31.7,31.75,31.67,31.75,41500.0,21.9608,21.9955,21.94,21.9955,41500.0
2012-03-20 10:40:00,31.75,31.75,31.68,31.7,41600.0,21.9955,21.9955,21.947,21.9608,41600.0
2012-03-20 10:50:00,31.7,31.74,31.7,31.72,22800.0,21.9608,21.9885,21.9608,21.9747,22800.0
2012-03-20 11:00:00,31.73,31.78,31.72,31.76,54900.0,21.9816,22.0163,21.9747,22.0024,54900.0
2012-03-20 11:10:00,31.75,31.75,31.71,31.74,16100.0,21.9955,21.9955,21.9678,21.9885,16100.0
2012-03-20 11:20:00,31.74,31.79,31.74,31.78,35700.0,21.9885,22.0232,21.9885,22.0163,35700.0
2012-03-20 11:30:00,31.78,31.79,31.73,31.75,42800.0,22.0163,22.0232,21.9816,21.9955,42800.0
2012-03-20 11:40:00,31.75,31.78,31.73,31.73,39300.0,21.9955,22.0163,21.9816,21.9816,39300.0
2012-03-20 11:50:00,31.74,31.75,31.68,31.71,141000.0,21.9885,21.9955,21.947,21.9678,141000.0
2012-03-20 12:00:00,31.7,31.76,31.69,31.76,37200.0,21.9608,22.0024,21.9539,22.0024,37200.0
2012-03-20 12:10:00,31.76,31.76,31.72,31.74,28000.0,22.0024,22.0024,21.9747,21.9885,28000.0
2012-03-20 12:20:00,31.74,31.74,31.72,31.74,35200.0,21.9885,21.9885,21.9747,21.9885,35200.0
2012-03-20 12:30:00,31.74,31.74,31.72,31.73,20700.0,21.9885,21.9885,21.9747,21.9816,20700.0
2012-03-20 12:40:00,31.74,31.75,31.71,31.72,26700.0,21.9885,21.9955,21.9678,21.9747,26700.0
2012-03-20 12:50:00,31.72,31.75,31.7,31.71,41500.0,21.9747,21.9955,21.9608,21.9678,41500.0
2012-03-20 13:00:00,31.7,31.75,31.69,31.75,67300.0,21.9608,21.9955,21.9539,21.9955,67300.0
2012-03-20 13:10:00,31.75,31.76,31.66,31.66,75700.0,21.9955,22.0024,21.9331,21.9331,75700.0
2012-03-20 13:20:00,31.66,31.74,31.65,31.73,80900.0,21.9331,21.9885,21.9262,21.9816,80900.0
2012-03-20 13:30:00,31.74,31.8,31.74,31.78,75600.0,21.9885,22.0301,21.9885,22.0163,75600.0
2012-03-20 13:40:00,31.79,31.8,31.78,31.8,17200.0,22.0232,22.0301,22.0163,22.0301,17200.0
2012-03-20 13:50:00,31.8,31.83,31.78,31.82,117100.0,22.0301,22.0509,22.0163,22.044,117100.0
2012-03-20 14:00:00,31.82,31.84,31.81,31.84,25600.0,22.044,22.0578,22.037,22.0578,25600.0
2012-03-20 14:10:00,31.84,31.89,31.83,31.87,85300.0,22.0578,22.0925,22.0509,22.0786,85300.0
2012-03-20 14:20:00,31.86,31.9,31.85,31.85,31100.0,22.0717,22.0994,22.0647,22.0647,31100.0
2012-03-20 14:30:00,31.85,31.88,31.85,31.87,24600.0,22.0647,22.0855,22.0647,22.0786,24600.0
2012-03-20 14:40:00,31.87,31.87,31.84,31.84,43700.0,22.0786,22.0786,22.0578,22.0578,43700.0
2012-03-20 14:50:00,31.85,31.91,31.84,31.91,50200.0,22.0647,22.1063,22.0578,22.1063,50200.0
2012-03-20 15:00:00,31.91,31.94,31.9,31.92,76800.0,22.1063,22.1271,22.0994,22.1132,76800.0
2012-03-20 15:10:00,31.93,31.93,31.87,31.89,193600.0,22.1202,22.1202,22.0786,22.0925,193600.0
2012-03-20 15:20:00,31.9,31.91,31.8,31.84,391200.0,22.0994,22.1063,22.0301,22.0578,391200.0
2012-03-20 15:30:00,31.83,31.86,31.78,31.79,206800.0,22.0509,22.0717,22.0163,22.0232,206800.0
2012-03-20 15:40:00,31.79,31.93,31.78,31.93,345600.0,22.0232,22.1202,22.0163,22.1202,345600.0
2012-03-20 15:50:00,31.92,31.93,31.86,31.86,201800.0,22.1132,22.1202,22.0717,22.0717,201800.0
2012-03-21 09:30:00,31.81,31.87,31.76,31.8,83300.0,22.037,22.0786,22.0024,22.0301,83300.0
2012-03-21 09:40:00,31.79,31.94,31.78,31.92,123900.0,22.0232,22.1271,22.0163,22.1132,123900.0
2012-03-21 09:50:00,31.92,31.92,31.79,31.79,87800.0,22.1132,22.1132,22.0232,22.0232,87800.0
2012-03-21 10:00:00,31.79,31.81,31.73,31.73,64000.0,22.0232,22.037,21.9816,21.9816,64000.0
2012-03-21 10:10:00,31.73,31.83,31.72,31.79,89100.0,21.9816,22.0509,21.9747,22.0232,89100.0
2012-03-21 10:20:00,31.79,31.83,31.77,31.78,61800.0,22.0232,22.0509,22.0093,22.0163,61800.0
2012-03-21 10:30:00,31.79,31.87,31.79,31.86,33700.0,22.0232,22.0786,22.0232,22.0717,33700.0
2012-03-21 10:40:00,31.87,31.88,31.75,31.75,27900.0,22.0786,22.0855,21.9955,21.9955,27900.0
2012-03-21 10:50:00,31.76,31.8,31.73,31.75,48900.0,22.0024,22.0301,21.9816,21.9955,48900.0
2012-03-21 11:00:00,31.74,31.76,31.7,31.71,138500.0,21.9885,22.0024,21.9608,21.9678,138500.0
2012-03-21 11:10:00,31.72,31.82,31.7,31.81,100900.0,21.9747,22.044,21.9608,22.037,100900.0
2012-03-21 11:20:00,31.81,31.85,31.8,31.82,43000.0,22.037,22.0647,22.0301,22.044,43000.0
2012-03-21 11:30:00,31.83,31.84,31.81,31.84,28900.0,22.0509,22.0578,22.037,22.0578,28900.0
2012-03-21 11:40:00,31.84,31.87,31.82,31.87,59300.0,22.0578,22.0786,22.044,22.0786,59300.0
2012-03-21 11:50:00,31.87,31.92,31.86,31.89,141100.0,22.0786,22.1132,22.0717,22.0925,141100.0
2012-03-21 12:00:00,31.9,31.95,31.88,31.95,63000.0,22.0994,22.134,22.0855,22.134,63000.0
2012-03-21 12:10:00,31.95,32.0,31.94,31.99,57600.0,22.134,22.1687,22.1271,22.1617,57600.0
2012-03-21 12:20:00,31.98,32.0,31.98,31.99,30100.0,22.1548,22.1687,22.1548,22.1617,30100.0
2012-03-21 12:30:00,31.99,32.03,31.99,32.01,61800.0,22.1617,22.1894,22.1617,22.1756,61800.0
2012-03-21 12:40:00,32.01,32.02,32.0,32.02,20500.0,22.1756,22.1825,22.1687,22.1825,20500.0
2012-03-21 12:50:00,32.02,32.03,31.97,31.97,38600.0,22.1825,22.1894,22.1479,22.1479,38600.0
2012-03-21 13:00:00,31.97,31.98,31.91,31.94,58700.0,22.1479,22.1548,22.1063,22.1271,58700.0
2012-03-21 13:10:00,31.94,31.96,31.9,31.92,25100.0,22.1271,22.141,22.0994,22.1132,25100.0
2012-03-21 13:20:00,31.91,31.92,31.86,31.91,116000.0,22.1063,22.1132,22.0717,22.1063,116000.0
2012-03-21 13:30:00,31.9,31.91,31.88,31.9,163700.0,22.0994,22.1063,22.0855,22.0994,163700.0
2012-03-21 13:40:00,31.91,31.93,31.87,31.91,64000.0,22.1063,22.1202,22.0786,22.1063,64000.0
2012-03-21 13:50:00,31.91,31.95,31.9,31.92,99600.0,22.1063,22.134,22.0994,22.1132,99600.0
2012-03-21 14:00:00,31.92,31.97,31.91,31.95,79400.0,22.1132,22.1479,22.1063,22.134,79400.0
2012-03-21 14:10:00,31.96,32.0,31.95,32.0,37400.0,22.141,22.1687,22.134,22.1687,37400.0
2012-03-21 14:20:00,32.0,32.01,31.96,32.01,54200.0,22.1687,22.1756,22.141,22.1756,54200.0
2012-03-21 14:30:00,32.0,32.02,31.97,31.97,46100.0,22.1687,22.1825,22.1479,22.1479,46100.0
2012-03-21 14:40:00,31.97,31.99,31.95,31.98,30600.0,22.1479,22.1617,22.134,22.1548,30600.0
2012-03-21 14:50:00,31.98,31.98,31.91,31.98,61700.0,22.1548,22.1548,22.1063,22.1548,61700.0
2012-03-21 15:00:00,31.98,32.02,31.97,32.02,65200.0,22.1548,22.1825,22.1479,22.1825,65200.0
2012-03-21 15:10:00,32.02,32.04,32.0,32.02,49900.0,22.1825,22.1964,22.1687,22.1825,49900.0
2012-03-21 15:20:00,32.02,32.03,31.99,32.01,78100.0,22.1825,22.1894,22.1617,22.1756,78100.0
2012-03-21 15:30:00,32.01,32.01,31.98,31.98,45200.0,22.1756,22.1756,22.1548,22.1548,45200.0
2012-03-21 15:40:00,31.97,31.99,31.96,31.98,112000.0,22.1479,22.1617,22.141,22.1548,112000.0
2012-03-21 15:50:00,31.97,31.99,31.94,31.94,302800.0,22.1479,22.1617,22.1271,22.1271,302800.0
2012-03-22 09:30:00,31.7,31.87,31.7,31.82,89900.0,21.9608,22.0786,21.9608,22.044,89900.0
2012-03-22 09:40:00,31.82,31.96,31.82,31.96,104600.0,22.044,22.141,22.044,22.141,104600.0
2012-03-22 09:50:00,31.96,31.98,31.93,31.95,51900.0,22.141,22.1548,22.1202,22.134,51900.0
2012-03-22 10:00:00,31.95,31.95,31.86,31.86,47000.0,22.134,22.134,22.0717,22.0717,47000.0
2012-03-22 10:10:00,31.86,31.92,31.78,31.81,28000.0,22.0717,22.1132,22.0163,22.037,28000.0
2012-03-22 10:20:00,31.81,31.81,31.72,31.72,37900.0,22.037,22.037,21.9747,21.9747,37900.0
2012-03-22 10:30:00,31.72,31.73,31.61,31.62,75100.0,21.9747,21.9816,21.8985,21.9054,75100.0
2012-03-22 10:40:00,31.62,31.67,31.58,31.59,40300.0,21.9054,21.94,21.8777,21.8846,40300.0
2012-03-22 10:50:00,31.6,31.6,31.53,31.56,55100.0,21.8916,21.8916,21.8431,21.8638,55100.0
2012-03-22 11:00:00,31.56,31.61,31.55,31.58,82400.0,21.8638,21.8985,21.8569,21.8777,82400.0
2012-03-22 11:10:00,31.58,31.61,31.57,31.61,34700.0,21.8777,21.8985,21.8708,21.8985,34700.0
2012-03-22 11:20:00,31.61,31.66,31.61,31.65,25200.0,21.8985,21.9331,21.8985,21.9262,25200.0
2012-03-22 11:30:00,31.66,31.67,31.61,31.61,41500.0,21.9331,21.94,21.8985,21.8985,41500.0
2012-03-22 11:40:00,31.62,31.62,31.58,31.58,34300.0,21.9054,21.9054,21.8777,21.8777,34300.0
2012-03-22 11:50:00,31.58,31.61,31.58,31.58,37100.0,21.8777,21.8985,21.8777,21.8777,37100.0
2012-03-22 12:00:00,31.59,31.63,31.58,31.61,81800.0,21.8846,21.9123,21.8777,21.8985,81800.0
2012-03-22 12:10:00,31.6,31.63,31.56,31.56,81000.0,21.8916,21.9123,21.8638,21.8638,81000.0
2012-03-22 12:20:00,31.56,31.57,31.52,31.52,42500.0,21.8638,21.8708,21.8361,21.8361,42500.0
2012-03-22 12:30:00,31.53,31.57,31.49,31.57,54100.0,21.8431,21.8708,21.8154,21.8708,54100.0
2012-03-22 12:40:00,31.57,31.59,31.55,31.57,35000.0,21.8708,21.8846,21.8569,21.8708,35000.0
2012-03-22 12:50:00,31.57,31.62,31.56,31.62,27500.0,21.8708,21.9054,21.8638,21.9054,27500.0
2012-03-22 13:00:00,31.62,31.63,31.62,31.63,16000.0,21.9054,21.9123,21.9054,21.9123,16000.0
2012-03-22 13:10:00,31.63,31.63,31.6,31.62,27000.0,21.9123,21.9123,21.8916,21.9054,27000.0
2012-03-22 13:20:00,31.61,31.65,31.59,31.64,52900.0,21.8985,21.9262,21.8846,21.9193,52900.0
2012-03-22 13:30:00,31.64,31.66,31.58,31.66,127700.0,21.9193,21.9331,21.8777,21.9331,127700.0
2012-03-22 13:40:00,31.66,31.66,31.61,31.63,41600.0,21.9331,21.9331,21.8985,21.9123,41600.0
2012-03-22 13:50:00,31.63,31.65,31.62,31.64,23700.0,21.9123,21.9262,21.9054,21.9193,23700.0
2012-03-22 14:00:00,31.65,31.67,31.64,31.67,29100.0,21.9262,21.94,21.9193,21.94,29100.0
2012-03-22 14:10:00,31.67,31.7,31.61,31.62,76800.0,21.94,21.9608,21.8985,21.9054,76800.0
2012-03-22 14:20:00,31.62,31.69,31.6,31.69,52500.0,21.9054,21.9539,21.8916,21.9539,52500.0
2012-03-22 14:30:00,31.69,31.7,31.68,31.69,24000.0,21.9539,21.9608,21.947,21.9539,24000.0
2012-03-22 14:40:00,31.68,31.71,31.64,31.65,59200.0,21.947,21.9678,21.9193,21.9262,59200.0
2012-03-22 14:50:00,31.65,31.71,31.65,31.68,53100.0,21.9262,21.9678,21.9262,21.947,53100.0
2012-03-22 15:00:00,31.68,31.69,31.65,31.67,52500.0,21.947,21.9539,21.9262,21.94,52500.0
2012-03-22 15:10:00,31.68,31.69,31.62,31.63,86100.0,21.947,21.9539,21.9054,21.9123,86100.0
2012-03-22 15:20:00,31.64,31.69,31.62,31.66,81200.0,21.9193,21.9539,21.9054,21.9331,81200.0
2012-03-22 15:30:00,31.66,31.73,31.64,31.72,99600.0,21.9331,21.9816,21.9193,21.9747,99600.0
2012-03-22 15:40:00,31.72,31.79,31.72,31.78,202500.0,21.9747,22.0232,21.9747,22.0163,202500.0
2012-03-22 15:50:00,31.77,31.78,31.75,31.75,289500.0,22.0093,22.0163,21.9955,21.9955,289500.0
2012-03-23 09:30:00,31.05,31.58,30.99,31.56,214200.0,21.5105,21.8777,21.469,21.8638,214200.0
2012-03-23 09:40:00,31.54,31.66,31.54,31.64,70300.0,21.85,21.9331,21.85,21.9193,70300.0
2012-03-23 09:50:00,31.65,31.7,31.65,31.67,46300.0,21.9262,21.9608,21.9262,21.94,46300.0
2012-03-23 10:00:00,31.68,31.68,31.59,31.61,87400.0,21.947,21.947,21.8846,21.8985,87400.0
2012-03-23 10:10:00,31.61,31.69,31.58,31.67,77300.0,21.8985,21.9539,21.8777,21.94,77300.0
2012-03-23 10:20:00,31.68,31.72,31.66,31.69,55100.0,21.947,21.9747,21.9331,21.9539,55100.0
2012-03-23 10:30:00,31.68,31.77,31.68,31.75,40400.0,21.947,22.0093,21.947,21.9955,40400.0
2012-03-23 10:40:00,31.74,31.8,31.74,31.79,45100.0,21.9885,22.0301,21.9885,22.0232,45100.0
2012-03-23 10:50:00,31.79,31.83,31.79,31.82,31800.0,22.0232,22.0509,22.0232,22.044,31800.0
2012-03-23 11:00:00,31.82,31.83,31.8,31.81,40000.0,22.044,22.0509,22.0301,22.037,40000.0
2012-03-23 11:10:00,31.8,31.85,31.79,31.85,36000.0,22.0301,22.0647,22.0232,22.0647,36000.0
2012-03-23 11:20:00,31.84,31.91,31.84,31.91,31000.0,22.0578,22.1063,22.0578,22.1063,31000.0
2012-03-23 11:30:00,31.9,31.95,31.88,31.88,33300.0,22.0994,22.134,22.0855,22.0855,33300.0
2012-03-23 11:40:00,31.88,31.92,31.87,31.92,29100.0,22.0855,22.1132,22.0786,22.1132,29100.0
2012-03-23 11:50:00,31.92,31.94,31.91,31.92,44400.0,22.1132,22.1271,22.1063,22.1132,44400.0
2012-03-23 12:00:00,31.92,31.92,31.86,31.9,77000.0,22.1132,22.1132,22.0717,22.0994,77000.0
2012-03-23 12:10:00,31.9,31.91,31.89,31.89,27000.0,22.0994,22.1063,22.0925,22.0925,27000.0
2012-03-23 12:20:00,31.89,31.9,31.88,31.89,29700.0,22.0925,22.0994,22.0855,22.0925,29700.0
2012-03-23 12:30:00,31.89,31.9,31.84,31.87,42400.0,22.0925,22.0994,22.0578,22.0786,42400.0
2012-03-23 12:40:00,31.88,31.89,31.84,31.84,37400.0,22.0855,22.0925,22.0578,22.0578,37400.0
2012-03-23 12:50:00,31.84,31.9,31.83,31.87,39000.0,22.0578,22.0994,22.0509,22.0786,39000.0
2012-03-23 13:00:00,31.87,31.88,31.83,31.86,62600.0,22.0786,22.0855,22.0509,22.0717,62600.0
2012-03-23 13:10:00,31.87,31.87,31.81,31.87,54900.0,22.0786,22.0786,22.037,22.0786,54900.0
2012-03-23 13:20:00,31.87,31.89,31.84,31.87,52500.0,22.0786,22.0925,22.0578,22.0786,52500.0
2012-03-23 13:30:00,31.87,31.9,31.86,31.86,32100.0,22.0786,22.0994,22.0717,22.0717,32100.0
2012-03-23 13:40:00,31.86,31.91,31.85,31.86,56200.0,22.0717,22.1063,22.0647,22.0717,56200.0
2012-03-23 13:50:00,31.87,31.88,31.83,31.83,24300.0,22.0786,22.0855,22.0509,22.0509,24300.0
2012-03-23 14:00:00,31.84,31.86,31.81,31.81,23500.0,22.0578,22.0717,22.037,22.037,23500.0
2012-03-23 14:10:00,31.82,31.85,31.81,31.81,34100.0,22.044,22.0647,22.037,22.037,34100.0
2012-03-23 14:20:00,31.82,31.86,31.81,31.85,25100.0,22.044,22.0717,22.037,22.0647,25100.0
2012-03-23 14:30:00,31.86,31.86,31.82,31.85,30700.0,22.0717,22.0717,22.044,22.0647,30700.0
2012-03-23 14:40:00,31.85,31.87,31.82,31.83,38600.0,22.0647,22.0786,22.044,22.0509,38600.0
2012-03-23 14:50:00,31.83,31.87,31.82,31.82,49600.0,22.0509,22.0786,22.044,22.044,49600.0
2012-03-23 15:00:00,31.83,31.85,31.81,31.84,79800.0,22.0509,22.0647,22.037,22.0578,79800.0
2012-03-23 15:10:00,31.85,31.88,31.83,31.86,64300.0,22.0647,22.0855,22.0509,22.0717,64300.0
2012-03-23 15:20:00,31.87,31.92,31.87,31.92,72900.0,22.0786,22.1132,22.0786,22.1132,72900.0
2012-03-23 15:30:00,31.9,31.92,31.89,31.92,86700.0,22.0994,22.1132,22.0925,22.1132,86700.0
2012-03-23 15:40:00,31.92,31.94,31.87,31.88,268400.0,22.1132,22.1271,22.0786,22.0855,268400.0
2012-03-23 15:50:00,31.87,31.91,31.86,31.87,316700.0,22.0786,22.1063,22.0717,22.0786,316700.0
2012-03-26 09:30:00,32.09,32.2,32.01,32.12,103600.0,22.231,22.3072,22.1756,22.2518,103600.0
2012-03-26 09:40:00,32.12,32.14,32.06,32.12,61900.0,22.2518,22.2657,22.2102,22.2518,61900.0
2012-03-26 09:50:00,32.12,32.16,32.08,32.16,159900.0,22.2518,22.2795,22.2241,22.2795,159900.0
2012-03-26 10:00:00,32.15,32.22,32.11,32.21,59500.0,22.2726,22.3211,22.2449,22.3141,59500.0
2012-03-26 10:10:00,32.22,32.36,32.2,32.3,94300.0,22.3211,22.4181,22.3072,22.3765,94300.0
2012-03-26 10:20:00,32.3,32.31,32.25,32.27,48400.0,22.3765,22.3834,22.3419,22.3557,48400.0
2012-03-26 10:30:00,32.27,32.27,32.23,32.23,74100.0,22.3557,22.3557,22.328,22.328,74100.0
2012-03-26 10:40:00,32.23,32.24,32.2,32.2,28300.0,22.328,22.3349,22.3072,22.3072,28300.0
2012-03-26 10:50:00,32.2,32.25,32.2,32.25,84000.0,22.3072,22.3419,22.3072,22.3419,84000.0
2012-03-26 11:00:00,32.24,32.29,32.2,32.2,152200.0,22.3349,22.3696,22.3072,22.3072,152200.0
2012-03-26 11:10:00,32.21,32.22,32.15,32.16,69000.0,22.3141,22.3211,22.2726,22.2795,69000.0
2012-03-26 11:20:00,32.16,32.22,32.16,32.2,58300.0,22.2795,22.3211,22.2795,22.3072,58300.0
2012-03-26 11:30:00,32.2,32.26,32.19,32.19,79000.0,22.3072,22.3488,22.3003,22.3003,79000.0
2012-03-26 11:40:00,32.2,32.2,32.15,32.16,103800.0,22.3072,22.3072,22.2726,22.2795,103800.0
2012-03-26 11:50:00,32.15,32.16,32.12,32.12,49900.0,22.2726,22.2795,22.2518,22.2518,49900.0
2012-03-26 12:00:00,32.13,32.14,32.11,32.11,130300.0,22.2587,22.2657,22.2449,22.2449,130300.0
2012-03-26 12:10:00,32.11,32.12,32.04,32.07,73300.0,22.2449,22.2518,22.1964,22.2172,73300.0
2012-03-26 12:20:00,32.07,32.07,32.01,32.02,34800.0,22.2172,22.2172,22.1756,22.1825,34800.0
2012-03-26 12:30:00,32.02,32.07,32.01,32.05,81100.0,22.1825,22.2172,22.1756,22.2033,81100.0
2012-03-26 12:40:00,32.05,32.07,32.03,32.05,22200.0,22.2033,22.2172,22.1894,22.2033,22200.0
2012-03-26 12:50:00,32.06,32.07,32.02,32.04,76700.0,22.2102,22.2172,22.1825,22.1964,76700.0
2012-03-26 13:00:00,32.04,32.05,32.02,32.03,27500.0,22.1964,22.2033,22.1825,22.1894,27500.0
2012-03-26 13:10:00,32.03,32.03,32.01,32.02,18500.0,22.1894,22.1894,22.1756,22.1825,18500.0
2012-03-26 13:20:00,32.02,32.05,32.0,32.05,25400.0,22.1825,22.2033,22.1687,22.2033,25400.0
2012-03-26 13:30:00,32.05,32.09,32.05,32.07,28200.0,22.2033,22.231,22.2033,22.2172,28200.0
2012-03-26 13:40:00,32.07,32.08,32.05,32.05,30700.0,22.2172,22.2241,22.2033,22.2033,30700.0
2012-03-26 13:50:00,32.06,32.06,32.02,32.03,24900.0,22.2102,22.2102,22.1825,22.1894,24900.0
2012-03-26 14:00:00,32.03,32.05,32.03,32.04,51200.0,22.1894,22.2033,22.1894,22.1964,51200.0
2012-03-26 14:10:00,32.05,32.05,32.03,32.05,21600.0,22.2033,22.2033,22.1894,22.2033,21600.0
2012-03-26 14:20:00,32.05,32.08,32.04,32.05,27700.0,22.2033,22.2241,22.1964,22.2033,27700.0
2012-03-26 14:30:00,32.05,32.09,32.03,32.04,72300.0,22.2033,22.231,22.1894,22.1964,72300.0
2012-03-26 14:40:00,32.05,32.08,32.05,32.05,28300.0,22.2033,22.2241,22.2033,22.2033,28300.0
2012-03-26 14:50:00,32.05,32.09,32.04,32.07,71200.0,22.2033,22.231,22.1964,22.2172,71200.0
2012-03-26 15:00:00,32.06,32.11,32.06,32.08,133700.0,22.2102,22.2449,22.2102,22.2241,133700.0
2012-03-26 15:10:00,32.07,32.11,32.07,32.1,67800.0,22.2172,22.2449,22.2172,22.2379,67800.0
2012-03-26 15:20:00,32.1,32.1,32.03,32.04,177200.0,22.2379,22.2379,22.1894,22.1964,177200.0
2012-03-26 15:30:00,32.05,32.05,31.98,32.0,181600.0,22.2033,22.2033,22.1548,22.1687,181600.0
2012-03-26 15:40:00,31.99,32.01,31.97,32.0,228100.0,22.1617,22.1756,22.1479,22.1687,228100.0
2012-03-26 15:50:00,32.0,32.04,31.99,32.04,321100.0,22.1687,22.1964,22.1617,22.1964,321100.0
2012-03-27 09:30:00,31.96,32.18,31.96,32.14,152900.0,22.141,22.2934,22.141,22.2657,152900.0
2012-03-27 09:40:00,32.13,32.13,32.03,32.07,58800.0,22.2587,22.2587,22.1894,22.2172,58800.0
2012-03-27 09:50:00,32.08,32.13,32.03,32.06,65400.0,22.2241,22.2587,22.1894,22.2102,65400.0
2012-03-27 10:00:00,32.05,32.05,31.94,31.96,35500.0,22.2033,22.2033,22.1271,22.141,35500.0
2012-03-27 10:10:00,31.96,32.06,31.94,32.04,45900.0,22.141,22.2102,22.1271,22.1964,45900.0
2012-03-27 10:20:00,32.05,32.05,31.94,31.94,56100.0,22.2033,22.2033,22.1271,22.1271,56100.0
2012-03-27 10:30:00,31.95,31.98,31.93,31.96,44500.0,22.134,22.1548,22.1202,22.141,44500.0
2012-03-27 10:40:00,31.97,31.97,31.9,31.93,50900.0,22.1479,22.1479,22.0994,22.1202,50900.0
2012-03-27 10:50:00,31.92,31.96,31.87,31.88,129800.0,22.1132,22.141,22.0786,22.0855,129800.0
2012-03-27 11:00:00,31.89,31.97,31.88,31.93,55400.0,22.0925,22.1479,22.0855,22.1202,55400.0
2012-03-27 11:10:00,31.93,32.0,31.91,32.0,176900.0,22.1202,22.1687,22.1063,22.1687,176900.0
2012-03-27 11:20:00,32.0,32.07,32.0,32.02,59300.0,22.1687,22.2172,22.1687,22.1825,59300.0
2012-03-27 11:30:00,32.02,32.07,32.02,32.05,50300.0,22.1825,22.2172,22.1825,22.2033,50300.0
2012-03-27 11:40:00,32.05,32.09,32.04,32.05,65300.0,22.2033,22.231,22.1964,22.2033,65300.0
2012-03-27 11:50:00,32.07,32.1,32.05,32.08,81600.0,22.2172,22.2379,22.2033,22.2241,81600.0
2012-03-27 12:00:00,32.08,32.12,32.02,32.02,75600.0,22.2241,22.2518,22.1825,22.1825,75600.0
2012-03-27 12:10:00,32.02,32.02,31.96,31.96,43100.0,22.1825,22.1825,22.141,22.141,43100.0
2012-03-27 12:20:00,31.97,31.97,31.9,31.9,219500.0,22.1479,22.1479,22.0994,22.0994,219500.0
2012-03-27 12:30:00,31.9,31.95,31.87,31.91,83700.0,22.0994,22.134,22.0786,22.1063,83700.0
2012-03-27 12:40:00,31.92,31.94,31.87,31.89,109600.0,22.1132,22.1271,22.0786,22.0925,109600.0
2012-03-27 12:50:00,31.88,31.96,31.86,31.96,68300.0,22.0855,22.141,22.0717,22.141,68300.0
2012-03-27 13:00:00,31.96,31.99,31.95,31.99,38700.0,22.141,22.1617,22.134,22.1617,38700.0
2012-03-27 13:10:00,31.99,32.0,31.95,31.98,27200.0,22.1617,22.1687,22.134,22.1548,27200.0
2012-03-27 13:20:00,31.98,31.99,31.94,31.98,38100.0,22.1548,22.1617,22.1271,22.1548,38100.0
2012-03-27 13:30:00,31.98,31.98,31.95,31.97,21200.0,22.1548,22.1548,22.134,22.1479,21200.0
2012-03-27 13:40:00,31.97,32.01,31.96,31.98,32500.0,22.1479,22.1756,22.141,22.1548,32500.0
2012-03-27 13:50:00,31.97,32.0,31.96,31.99,42500.0,22.1479,22.1687,22.141,22.1617,42500.0
2012-03-27 14:00:00,31.99,32.01,31.96,32.0,44300.0,22.1617,22.1756,22.141,22.1687,44300.0
2012-03-27 14:10:00,32.0,32.03,32.0,32.02,28100.0,22.1687,22.1894,22.1687,22.1825,28100.0
2012-03-27 14:20:00,32.01,32.04,31.99,32.04,20800.0,22.1756,22.1964,22.1617,22.1964,20800.0
2012-03-27 14:30:00,32.03,32.04,31.97,32.0,37100.0,22.1894,22.1964,22.1479,22.1687,37100.0
2012-03-27 14:40:00,32.0,32.01,31.99,32.0,26100.0,22.1687,22.1756,22.1617,22.1687,26100.0
2012-03-27 14:50:00,32.01,32.02,31.97,31.99,72100.0,22.1756,22.1825,22.1479,22.1617,72100.0
2012-03-27 15:00:00,32.0,32.01,31.95,31.98,117900.0,22.1687,22.1756,22.134,22.1548,117900.0
2012-03-27 15:10:00,31.98,31.99,31.92,31.94,38700.0,22.1548,22.1617,22.1132,22.1271,38700.0
2012-03-27 15:20:00,31.94,31.95,31.9,31.91,77900.0,22.1271,22.134,22.0994,22.1063,77900.0
2012-03-27 15:30:00,31.92,31.95,31.91,31.94,78600.0,22.1132,22.134,22.1063,22.1271,78600.0
2012-03-27 15:40:00,31.94,31.96,31.87,31.9,130200.0,22.1271,22.141,22.0786,22.0994,130200.0
2012-03-27 15:50:00,31.89,31.92,31.85,31.88,207800.0,22.0925,22.1132,22.0647,22.0855,207800.0
2012-03-28 09:30:00,31.8,31.89,31.42,31.51,236300.0,22.0301,22.0925,21.7669,21.8292,236300.0
2012-03-28 09:40:00,31.51,31.59,31.38,31.46,126700.0,21.8292,21.8846,21.7391,21.7946,126700.0
2012-03-28 09:50:00,31.45,31.55,31.4,31.54,138900.0,21.7876,21.8569,21.753,21.85,138900.0
2012-03-28 10:00:00,31.54,31.58,31.46,31.46,135000.0,21.85,21.8777,21.7946,21.7946,135000.0
2012-03-28 10:10:00,31.46,31.47,31.39,31.41,130000.0,21.7946,21.8015,21.7461,21.7599,130000.0
2012-03-28 10:20:00,31.41,31.49,31.38,31.48,74500.0,21.7599,21.8154,21.7391,21.8084,74500.0
2012-03-28 10:30:00,31.48,31.49,31.42,31.46,54200.0,21.8084,21.8154,21.7669,21.7946,54200.0
2012-03-28 10:40:00,31.46,31.46,31.24,31.28,207800.0,21.7946,21.7946,21.6422,21.6699,207800.0
2012-03-28 10:50:00,31.28,31.33,31.27,31.33,101800.0,21.6699,21.7045,21.6629,21.7045,101800.0
2012-03-28 11:00:00,31.34,31.36,31.29,31.33,83800.0,21.7114,21.7253,21.6768,21.7045,83800.0
2012-03-28 11:10:00,31.33,31.36,31.31,31.33,72800.0,21.7045,21.7253,21.6907,21.7045,72800.0
2012-03-28 11:20:00,31.33,31.33,31.23,31.25,160600.0,21.7045,21.7045,21.6352,21.6491,160600.0
2012-03-28 11:30:00,31.26,31.27,31.22,31.25,79600.0,21.656,21.6629,21.6283,21.6491,79600.0
2012-03-28 11:40:00,31.25,31.3,31.21,31.21,163700.0,21.6491,21.6837,21.6214,21.6214,163700.0
2012-03-28 11:50:00,31.21,31.23,31.12,31.17,104600.0,21.6214,21.6352,21.559,21.5937,104600.0
2012-03-28 12:00:00,31.18,31.28,31.18,31.28,62300.0,21.6006,21.6699,21.6006,21.6699,62300.0
2012-03-28 12:10:00,31.28,31.38,31.24,31.36,100600.0,21.6699,21.7391,21.6422,21.7253,100600.0
2012-03-28 12:20:00,31.36,31.36,31.32,31.35,25900.0,21.7253,21.7253,21.6976,21.7184,25900.0
2012-03-28 12:30:00,31.35,31.36,31.27,31.28,69700.0,21.7184,21.7253,21.6629,21.6699,69700.0
2012-03-28 12:40:00,31.28,31.36,31.28,31.36,28000.0,21.6699,21.7253,21.6699,21.7253,28000.0
2012-03-28 12:50:00,31.35,31.36,31.3,31.3,52100.0,21.7184,21.7253,21.6837,21.6837,52100.0
2012-03-28 13:00:00,31.3,31.32,31.24,31.27,109200.0,21.6837,21.6976,21.6422,21.6629,109200.0
2012-03-28 13:10:00,31.27,31.27,31.21,31.24,120700.0,21.6629,21.6629,21.6214,21.6422,120700.0
2012-03-28 13:20:00,31.23,31.24,31.16,31.21,88600.0,21.6352,21.6422,21.5867,21.6214,88600.0
2012-03-28 13:30:00,31.21,31.22,31.14,31.2,44000.0,21.6214,21.6283,21.5729,21.6144,44000.0
2012-03-28 13:40:00,31.21,31.23,31.17,31.17,38600.0,21.6214,21.6352,21.5937,21.5937,38600.0
2012-03-28 13:50:00,31.17,31.23,31.16,31.22,29600.0,21.5937,21.6352,21.5867,21.6283,29600.0
2012-03-28 14:00:00,31.23,31.23,31.11,31.12,88300.0,21.6352,21.6352,21.5521,21.559,88300.0
2012-03-28 14:10:00,31.11,31.12,31.06,31.06,209700.0,21.5521,21.559,21.5175,21.5175,209700.0
2012-03-28 14:20:00,31.06,31.13,31.04,31.13,122500.0,21.5175,21.566,21.5036,21.566,122500.0
2012-03-28 14:30:00,31.13,31.24,31.13,31.24,75800.0,21.566,21.6422,21.566,21.6422,75800.0
2012-03-28 14:40:00,31.24,31.24,31.17,31.18,134200.0,21.6422,21.6422,21.5937,21.6006,134200.0
2012-03-28 14:50:00,31.18,31.21,31.16,31.2,74400.0,21.6006,21.6214,21.5867,21.6144,74400.0
2012-03-28 15:00:00,31.2,31.27,31.2,31.26,53000.0,21.6144,21.6629,21.6144,21.656,53000.0
2012-03-28 15:10:00,31.27,31.29,31.23,31.25,105500.0,21.6629,21.6768,21.6352,21.6491,105500.0
2012-03-28 15:20:00,31.25,31.26,31.21,31.21,100500.0,21.6491,21.656,21.6214,21.6214,100500.0
2012-03-28 15:30:00,31.21,31.23,31.15,31.2,202000.0,21.6214,21.6352,21.5798,21.6144,202000.0
2012-03-28 15:40:00,31.19,31.25,31.17,31.23,282300.0,21.6075,21.6491,21.5937,21.6352,282300.0
2012-03-28 15:50:00,31.23,31.3,31.21,31.29,256400.0,21.6352,21.6837,21.6214,21.6768,256400.0
2012-03-29 09:30:00,31.1,31.21,31.08,31.09,123000.0,21.5452,21.6214,21.5313,21.5382,123000.0
2012-03-29 09:40:00,31.08,31.12,30.98,31.1,122400.0,21.5313,21.559,21.462,21.5452,122400.0
2012-03-29 09:50:00,31.09,31.1,30.95,31.0,65000.0,21.5382,21.5452,21.4413,21.4759,65000.0
2012-03-29 10:00:00,31.0,31.07,30.99,31.01,40900.0,21.4759,21.5244,21.469,21.4828,40900.0
2012-03-29 10:10:00,31.0,31.0,30.88,30.91,119400.0,21.4759,21.4759,21.3928,21.4135,119400.0
2012-03-29 10:20:00,30.91,31.03,30.9,30.93,57000.0,21.4135,21.4967,21.4066,21.4274,57000.0
2012-03-29 10:30:00,30.93,30.96,30.91,30.93,59900.0,21.4274,21.4482,21.4135,21.4274,59900.0
2012-03-29 10:40:00,30.93,31.01,30.92,31.01,48500.0,21.4274,21.4828,21.4205,21.4828,48500.0
2012-03-29 10:50:00,31.0,31.08,30.98,31.06,43300.0,21.4759,21.5313,21.462,21.5175,43300.0
2012-03-29 11:00:00,31.06,31.09,31.05,31.07,63300.0,21.5175,21.5382,21.5105,21.5244,63300.0
2012-03-29 11:10:00,31.08,31.13,31.05,31.08,68600.0,21.5313,21.566,21.5105,21.5313,68600.0
2012-03-29 11:20:00,31.08,31.11,31.04,31.04,129200.0,21.5313,21.5521,21.5036,21.5036,129200.0
2012-03-29 11:30:00,31.05,31.07,31.03,31.07,152000.0,21.5105,21.5244,21.4967,21.5244,152000.0
2012-03-29 11:40:00,31.07,31.1,31.05,31.07,50200.0,21.5244,21.5452,21.5105,21.5244,50200.0
2012-03-29 11:50:00,31.07,31.09,31.02,31.09,54200.0,21.5244,21.5382,21.4897,21.5382,54200.0
2012-03-29 12:00:00,31.1,31.15,31.08,31.14,61300.0,21.5452,21.5798,21.5313,21.5729,61300.0
2012-03-29 12:10:00,31.14,31.19,31.13,31.16,48700.0,21.5729,21.6075,21.566,21.5867,48700.0
2012-03-29 12:20:00,31.17,31.2,31.14,31.16,100700.0,21.5937,21.6144,21.5729,21.5867,100700.0
2012-03-29 12:30:00,31.15,31.19,31.13,31.18,36100.0,21.5798,21.6075,21.566,21.6006,36100.0
2012-03-29 12:40:00,31.18,31.21,31.16,31.21,31200.0,21.6006,21.6214,21.5867,21.6214,31200.0
2012-03-29 12:50:00,31.21,31.28,31.2,31.25,104100.0,21.6214,21.6699,21.6144,21.6491,104100.0
2012-03-29 13:00:00,31.25,31.26,31.22,31.23,52300.0,21.6491,21.656,21.6283,21.6352,52300.0
2012-03-29 13:10:00,31.22,31.24,31.19,31.2,70000.0,21.6283,21.6422,21.6075,21.6144,70000.0
2012-03-29 13:20:00,31.2,31.22,31.15,31.19,32100.0,21.6144,21.6283,21.5798,21.6075,32100.0
2012-03-29 13:30:00,31.19,31.23,31.19,31.21,36300.0,21.6075,21.6352,21.6075,21.6214,36300.0
2012-03-29 13:40:00,31.21,31.22,31.12,31.13,118000.0,21.6214,21.6283,21.559,21.566,118000.0
2012-03-29 13:50:00,31.13,31.21,31.12,31.2,38500.0,21.566,21.6214,21.559,21.6144,38500.0
2012-03-29 14:00:00,31.2,31.25,31.18,31.19,36100.0,21.6144,21.6491,21.6006,21.6075,36100.0
2012-03-29 14:10:00,31.19,31.2,31.16,31.19,68200.0,21.6075,21.6144,21.5867,21.6075,68200.0
2012-03-29 14:20:00,31.2,31.21,31.15,31.16,75700.0,21.6144,21.6214,21.5798,21.5867,75700.0
2012-03-29 14:30:00,31.17,31.18,31.13,31.15,71500.0,21.5937,21.6006,21.566,21.5798,71500.0
2012-03-29 14:40:00,31.15,31.19,31.13,31.18,194900.0,21.5798,21.6075,21.566,21.6006,194900.0
2012-03-29 14:50:00,31.18,31.21,31.17,31.17,49200.0,21.6006,21.6214,21.5937,21.5937,49200.0
2012-03-29 15:00:00,31.18,31.25,31.15,31.25,52300.0,21.6006,21.6491,21.5798,21.6491,52300.0
2012-03-29 15:10:00,31.25,31.35,31.25,31.32,85000.0,21.6491,21.7184,21.6491,21.6976,85000.0
2012-03-29 15:20:00,31.32,31.32,31.27,31.27,156000.0,21.6976,21.6976,21.6629,21.6629,156000.0
2012-03-29 15:30:00,31.28,31.37,31.28,31.32,120600.0,21.6699,21.7322,21.6699,21.6976,120600.0
2012-03-29 15:40:00,31.32,31.33,31.27,31.3,216300.0,21.6976,21.7045,21.6629,21.6837,216300.0
2012-03-29 15:50:00,31.3,31.33,31.27,31.27,236900.0,21.6837,21.7045,21.6629,21.6629,236900.0
2012-03-30 09:30:00,31.49,31.52,31.32,31.43,79200.0,21.8154,21.8361,21.6976,21.7738,79200.0
2012-03-30 09:40:00,31.43,31.44,31.3,31.32,65100.0,21.7738,21.7807,21.6837,21.6976,65100.0
2012-03-30 09:50:00,31.32,31.36,31.26,31.3,92100.0,21.6976,21.7253,21.656,21.6837,92100.0
2012-03-30 10:00:00,31.3,31.39,31.28,31.3,150800.0,21.6837,21.7461,21.6699,21.6837,150800.0
2012-03-30 10:10:00,31.31,31.37,31.29,31.36,94300.0,21.6907,21.7322,21.6768,21.7253,94300.0
2012-03-30 10:20:00,31.36,31.43,31.35,31.42,116100.0,21.7253,21.7738,21.7184,21.7669,116100.0
2012-03-30 10:30:00,31.42,31.44,31.39,31.39,120100.0,21.7669,21.7807,21.7461,21.7461,120100.0
2012-03-30 10:40:00,31.4,31.46,31.39,31.44,57100.0,21.753,21.7946,21.7461,21.7807,57100.0
2012-03-30 10:50:00,31.44,31.48,31.41,31.46,139700.0,21.7807,21.8084,21.7599,21.7946,139700.0
2012-03-30 11:00:00,31.46,31.53,31.46,31.51,66000.0,21.7946,21.8431,21.7946,21.8292,66000.0
2012-03-30 11:10:00,31.51,31.61,31.51,31.59,52500.0,21.8292,21.8985,21.8292,21.8846,52500.0
2012-03-30 11:20:00,31.59,31.64,31.58,31.63,41200.0,21.8846,21.9193,21.8777,21.9123,41200.0
2012-03-30 11:30:00,31.63,31.7,31.6,31.68,71600.0,21.9123,21.9608,21.8916,21.947,71600.0
2012-03-30 11:40:00,31.67,31.74,31.67,31.74,63700.0,21.94,21.9885,21.94,21.9885,63700.0
2012-03-30 11:50:00,31.74,31.77,31.73,31.75,60500.0,21.9885,22.0093,21.9816,21.9955,60500.0
2012-03-30 12:00:00,31.75,31.76,31.7,31.7,77100.0,21.9955,22.0024,21.9608,21.9608,77100.0
2012-03-30 12:10:00,31.7,31.71,31.66,31.67,74900.0,21.9608,21.9678,21.9331,21.94,74900.0
2012-03-30 12:20:00,31.67,31.7,31.65,31.66,30500.0,21.94,21.9608,21.9262,21.9331,30500.0
2012-03-30 12:30:00,31.66,31.72,31.64,31.7,67900.0,21.9331,21.9747,21.9193,21.9608,67900.0
2012-03-30 12:40:00,31.7,31.74,31.7,31.72,52000.0,21.9608,21.9885,21.9608,21.9747,52000.0
2012-03-30 12:50:00,31.71,31.73,31.68,31.68,68800.0,21.9678,21.9816,21.947,21.947,68800.0
2012-03-30 13:00:00,31.68,31.69,31.58,31.58,45600.0,21.947,21.9539,21.8777,21.8777,45600.0
2012-03-30 13:10:00,31.59,31.6,31.59,31.59,34700.0,21.8846,21.8916,21.8846,21.8846,34700.0
2012-03-30 13:20:00,31.6,31.67,31.59,31.61,123300.0,21.8916,21.94,21.8846,21.8985,123300.0
2012-03-30 13:30:00,31.61,31.63,31.59,31.6,23300.0,21.8985,21.9123,21.8846,21.8916,23300.0
2012-03-30 13:40:00,31.6,31.66,31.59,31.64,97400.0,21.8916,21.9331,21.8846,21.9193,97400.0
2012-03-30 13:50:00,31.64,31.65,31.63,31.63,22300.0,21.9193,21.9262,21.9123,21.9123,22300.0
2012-03-30 14:00:00,31.63,31.69,31.63,31.69,53300.0,21.9123,21.9539,21.9123,21.9539,53300.0
2012-03-30 14:10:00,31.69,31.7,31.67,31.69,37200.0,21.9539,21.9608,21.94,21.9539,37200.0
2012-03-30 14:20:00,31.69,31.7,31.69,31.7,25100.0,21.9539,21.9608,21.9539,21.9608,25100.0
2012-03-30 14:30:00,31.69,31.7,31.68,31.7,90200.0,21.9539,21.9608,21.947,21.9608,90200.0
2012-03-30 14:40:00,31.7,31.7,31.69,31.7,70400.0,21.9608,21.9608,21.9539,21.9608,70400.0
2012-03-30 14:50:00,31.69,31.7,31.65,31.66,90400.0,21.9539,21.9608,21.9262,21.9331,90400.0
2012-03-30 15:00:00,31.66,31.68,31.65,31.68,50000.0,21.9331,21.947,21.9262,21.947,50000.0
2012-03-30 15:10:00,31.67,31.7,31.65,31.7,67900.0,21.94,21.9608,21.9262,21.9608,67900.0
2012-03-30 15:20:00,31.7,31.7,31.67,31.67,60000.0,21.9608,21.9608,21.94,21.94,60000.0
2012-03-30 15:30:00,31.68,31.7,31.67,31.7,114100.0,21.947,21.9608,21.94,21.9608,114100.0
2012-03-30 15:40:00,31.7,31.7,31.58,31.62,262000.0,21.9608,21.9608,21.8777,21.9054,262000.0
2012-03-30 15:50:00,31.61,31.66,31.59,31.64,422800.0,21.8985,21.9331,21.8846,21.9193,422800.0
2012-04-02 09:30:00,31.67,31.85,31.59,31.82,136700.0,21.94,22.0647,21.8846,22.044,136700.0
2012-04-02 09:40:00,31.83,32.0,31.83,32.0,138800.0,22.0509,22.1687,22.0509,22.1687,138800.0
2012-04-02 09:50:00,31.99,32.09,31.97,32.08,200900.0,22.1617,22.231,22.1479,22.2241,200900.0
2012-04-02 10:00:00,32.08,32.13,32.02,32.13,128200.0,22.2241,22.2587,22.1825,22.2587,128200.0
2012-04-02 10:10:00,32.12,32.3,32.12,32.29,197100.0,22.2518,22.3765,22.2518,22.3696,197100.0
2012-04-02 10:20:00,32.3,32.34,32.21,32.22,174200.0,22.3765,22.4042,22.3141,22.3211,174200.0
2012-04-02 10:30:00,32.21,32.31,32.2,32.24,217900.0,22.3141,22.3834,22.3072,22.3349,217900.0
2012-04-02 10:40:00,32.24,32.3,32.23,32.29,112500.0,22.3349,22.3765,22.328,22.3696,112500.0
2012-04-02 10:50:00,32.3,32.4,32.28,32.39,136900.0,22.3765,22.4458,22.3626,22.4388,136900.0
2012-04-02 11:00:00,32.39,32.42,32.32,32.37,231900.0,22.4388,22.4596,22.3904,22.425,231900.0
2012-04-02 11:10:00,32.38,32.48,32.38,32.43,133400.0,22.4319,22.5012,22.4319,22.4666,133400.0
2012-04-02 11:20:00,32.43,32.45,32.36,32.4,88100.0,22.4666,22.4804,22.4181,22.4458,88100.0
2012-04-02 11:30:00,32.41,32.41,32.35,32.36,30900.0,22.4527,22.4527,22.4111,22.4181,30900.0
2012-04-02 11:40:00,32.36,32.4,32.34,32.4,55400.0,22.4181,22.4458,22.4042,22.4458,55400.0
2012-04-02 11:50:00,32.41,32.45,32.39,32.43,62800.0,22.4527,22.4804,22.4388,22.4666,62800.0
2012-04-02 12:00:00,32.43,32.48,32.43,32.48,104700.0,22.4666,22.5012,22.4666,22.5012,104700.0
2012-04-02 12:10:00,32.47,32.49,32.44,32.48,84600.0,22.4943,22.5081,22.4735,22.5012,84600.0
2012-04-02 12:20:00,32.48,32.49,32.46,32.46,35200.0,22.5012,22.5081,22.4873,22.4873,35200.0
2012-04-02 12:30:00,32.46,32.47,32.42,32.46,85800.0,22.4873,22.4943,22.4596,22.4873,85800.0
2012-04-02 12:40:00,32.46,32.47,32.38,32.4,145000.0,22.4873,22.4943,22.4319,22.4458,145000.0
2012-04-02 12:50:00,32.39,32.49,32.37,32.48,99200.0,22.4388,22.5081,22.425,22.5012,99200.0
2012-04-02 13:00:00,32.47,32.47,32.42,32.43,45500.0,22.4943,22.4943,22.4596,22.4666,45500.0
2012-04-02 13:10:00,32.44,32.46,32.43,32.43,28600.0,22.4735,22.4873,22.4666,22.4666,28600.0
2012-04-02 13:20:00,32.43,32.44,32.37,32.41,60400.0,22.4666,22.4735,22.425,22.4527,60400.0
2012-04-02 13:30:00,32.41,32.42,32.4,32.42,23600.0,22.4527,22.4596,22.4458,22.4596,23600.0
2012-04-02 13:40:00,32.42,32.44,32.41,32.42,42100.0,22.4596,22.4735,22.4527,22.4596,42100.0
2012-04-02 13:50:00,32.42,32.44,32.37,32.44,90600.0,22.4596,22.4735,22.425,22.4735,90600.0
2012-04-02 14:00:00,32.44,32.45,32.37,32.37,127000.0,22.4735,22.4804,22.425,22.425,127000.0
2012-04-02 14:10:00,32.37,32.37,32.34,32.35,48700.0,22.425,22.425,22.4042,22.4111,48700.0
2012-04-02 14:20:00,32.36,32.37,32.33,32.33,64000.0,22.4181,22.425,22.3973,22.3973,64000.0
2012-04-02 14:30:00,32.33,32.38,32.33,32.36,89600.0,22.3973,22.4319,22.3973,22.4181,89600.0
2012-04-02 14:40:00,32.36,32.42,32.35,32.42,67700.0,22.4181,22.4596,22.4111,22.4596,67700.0
2012-04-02 14:50:00,32.42,32.45,32.38,32.44,48600.0,22.4596,22.4804,22.4319,22.4735,48600.0
2012-04-02 15:00:00,32.45,32.46,32.43,32.45,65200.0,22.4804,22.4873,22.4666,22.4804,65200.0
2012-04-02 15:10:00,32.44,32.45,32.36,32.37,123000.0,22.4735,22.4804,22.4181,22.425,123000.0
2012-04-02 15:20:00,32.37,32.41,32.37,32.37,129500.0,22.425,22.4527,22.425,22.425,129500.0
2012-04-02 15:30:00,32.38,32.4,32.34,32.38,150500.0,22.4319,22.4458,22.4042,22.4319,150500.0
2012-04-02 15:40:00,32.39,32.4,32.25,32.25,325100.0,22.4388,22.4458,22.3419,22.3419,325100.0
2012-04-02 15:50:00,32.26,32.33,32.25,32.32,426600.0,22.3488,22.3973,22.3419,22.3904,426600.0
2012-04-03 09:30:00,32.15,32.17,32.06,32.13,137200.0,22.2726,22.2864,22.2102,22.2587,137200.0
2012-04-03 09:40:00,32.14,32.16,32.08,32.08,62200.0,22.2657,22.2795,22.2241,22.2241,62200.0
2012-04-03 09:50:00,32.08,32.13,32.02,32.08,50500.0,22.2241,22.2587,22.1825,22.2241,50500.0
2012-04-03 10:00:00,32.08,32.11,32.02,32.1,95900.0,22.2241,22.2449,22.1825,22.2379,95900.0
2012-04-03 10:10:00,32.1,32.1,32.03,32.04,58300.0,22.2379,22.2379,22.1894,22.1964,58300.0
2012-04-03 10:20:00,32.04,32.11,32.04,32.11,42100.0,22.1964,22.2449,22.1964,22.2449,42100.0
2012-04-03 10:30:00,32.1,32.12,32.07,32.07,70400.0,22.2379,22.2518,22.2172,22.2172,70400.0
2012-04-03 10:40:00,32.07,32.16,32.06,32.16,106700.0,22.2172,22.2795,22.2102,22.2795,106700.0
2012-04-03 10:50:00,32.16,32.17,32.13,32.14,56500.0,22.2795,22.2864,22.2587,22.2657,56500.0
2012-04-03 11:00:00,32.14,32.15,32.07,32.08,36200.0,22.2657,22.2726,22.2172,22.2241,36200.0
2012-04-03 11:10:00,32.07,32.11,32.03,32.06,53100.0,22.2172,22.2449,22.1894,22.2102,53100.0
2012-04-03 11:20:00,32.06,32.06,32.0,32.0,44400.0,22.2102,22.2102,22.1687,22.1687,44400.0
2012-04-03 11:30:00,32.0,32.0,31.9,31.94,74700.0,22.1687,22.1687,22.0994,22.1271,74700.0
2012-04-03 11:40:00,31.95,31.96,31.89,31.94,47400.0,22.134,22.141,22.0925,22.1271,47400.0
2012-04-03 11:50:00,31.94,31.95,31.87,31.89,55500.0,22.1271,22.134,22.0786,22.0925,55500.0
2012-04-03 12:00:00,31.89,31.9,31.84,31.88,50700.0,22.0925,22.0994,22.0578,22.0855,50700.0
2012-04-03 12:10:00,31.89,31.89,31.83,31.88,58300.0,22.0925,22.0925,22.0509,22.0855,58300.0
2012-04-03 12:20:00,31.89,31.92,31.89,31.92,48900.0,22.0925,22.1132,22.0925,22.1132,48900.0
2012-04-03 12:30:00,31.92,31.92,31.85,31.85,47800.0,22.1132,22.1132,22.0647,22.0647,47800.0
2012-04-03 12:40:00,31.85,31.89,31.84,31.89,20700.0,22.0647,22.0925,22.0578,22.0925,20700.0
2012-04-03 12:50:00,31.89,31.9,31.87,31.9,25300.0,22.0925,22.0994,22.0786,22.0994,25300.0
2012-04-03 13:00:00,31.89,31.93,31.89,31.9,28800.0,22.0925,22.1202,22.0925,22.0994,28800.0
2012-04-03 13:10:00,31.9,31.93,31.9,31.93,23200.0,22.0994,22.1202,22.0994,22.1202,23200.0
2012-04-03 13:20:00,31.94,31.97,31.93,31.94,60300.0,22.1271,22.1479,22.1202,22.1271,60300.0
2012-04-03 13:30:00,31.94,31.95,31.93,31.94,16100.0,22.1271,22.134,22.1202,22.1271,16100.0
2012-04-03 13:40:00,31.93,31.93,31.9,31.92,33500.0,22.1202,22.1202,22.0994,22.1132,33500.0
2012-04-03 13:50:00,31.91,31.96,31.89,31.94,133700.0,22.1063,22.141,22.0925,22.1271,133700.0
2012-04-03 14:00:00,31.93,31.93,31.74,31.75,123700.0,22.1202,22.1202,21.9885,21.9955,123700.0
2012-04-03 14:10:00,31.75,31.79,31.69,31.78,80400.0,21.9955,22.0232,21.9539,22.0163,80400.0
2012-04-03 14:20:00,31.79,31.85,31.76,31.78,76400.0,22.0232,22.0647,22.0024,22.0163,76400.0
2012-04-03 14:30:00,31.77,31.78,31.67,31.67,116600.0,22.0093,22.0163,21.94,21.94,116600.0
2012-04-03 14:40:00,31.67,31.77,31.67,31.74,69900.0,21.94,22.0093,21.94,21.9885,69900.0
2012-04-03 14:50:00,31.75,31.78,31.74,31.76,54900.0,21.9955,22.0163,21.9885,22.0024,54900.0
2012-04-03 15:00:00,31.76,31.88,31.74,31.83,71200.0,22.0024,22.0855,21.9885,22.0509,71200.0
2012-04-03 15:10:00,31.83,31.88,31.82,31.88,67900.0,22.0509,22.0855,22.044,22.0855,67900.0
2012-04-03 15:20:00,31.88,31.88,31.76,31.79,100200.0,22.0855,22.0855,22.0024,22.0232,100200.0
2012-04-03 15:30:00,31.78,31.86,31.77,31.8,205200.0,22.0163,22.0717,22.0093,22.0301,205200.0
2012-04-03 15:40:00,31.81,31.98,31.79,31.98,259900.0,22.037,22.1548,22.0232,22.1548,259900.0
2012-04-03 15:50:00,31.98,32.0,31.93,31.96,477000.0,22.1548,22.1687,22.1202,22.141,477000.0
2012-04-04 09:30:00,31.63,31.78,31.55,31.61,135900.0,21.9123,22.0163,21.8569,21.8985,135900.0
2012-04-04 09:40:00,31.61,31.74,31.61,31.7,69900.0,21.8985,21.9885,21.8985,21.9608,69900.0
2012-04-04 09:50:00,31.69,31.78,31.66,31.77,29500.0,21.9539,22.0163,21.9331,22.0093,29500.0
2012-04-04 10:00:00,31.77,31.8,31.7,31.7,43100.0,22.0093,22.0301,21.9608,21.9608,43100.0
2012-04-04 10:10:00,31.7,31.72,31.63,31.66,56300.0,21.9608,21.9747,21.9123,21.9331,56300.0
2012-04-04 10:20:00,31.66,31.71,31.65,31.71,41700.0,21.9331,21.9678,21.9262,21.9678,41700.0
2012-04-04 10:30:00,31.72,31.73,31.66,31.71,86700.0,21.9747,21.9816,21.9331,21.9678,86700.0
2012-04-04 10:40:00,31.71,31.74,31.65,31.67,141300.0,21.9678,21.9885,21.9262,21.94,141300.0
2012-04-04 10:50:00,31.67,31.7,31.64,31.64,52500.0,21.94,21.9608,21.9193,21.9193,52500.0
2012-04-04 11:00:00,31.65,31.74,31.63,31.74,108800.0,21.9262,21.9885,21.9123,21.9885,108800.0
2012-04-04 11:10:00,31.75,31.75,31.66,31.66,106300.0,21.9955,21.9955,21.9331,21.9331,106300.0
2012-04-04 11:20:00,31.66,31.71,31.6,31.64,115700.0,21.9331,21.9678,21.8916,21.9193,115700.0
2012-04-04 11:30:00,31.65,31.84,31.65,31.83,24900.0,21.9262,22.0578,21.9262,22.0509,24900.0
2012-04-04 11:40:00,31.82,31.84,31.8,31.8,77000.0,22.044,22.0578,22.0301,22.0301,77000.0
2012-04-04 11:50:00,31.81,31.85,31.76,31.77,62600.0,22.037,22.0647,22.0024,22.0093,62600.0
2012-04-04 12:00:00,31.77,31.79,31.72,31.78,44400.0,22.0093,22.0232,21.9747,22.0163,44400.0
2012-04-04 12:10:00,31.78,31.84,31.75,31.84,31100.0,22.0163,22.0578,21.9955,22.0578,31100.0
2012-04-04 12:20:00,31.83,31.84,31.74,31.77,123100.0,22.0509,22.0578,21.9885,22.0093,123100.0
2012-04-04 12:30:00,31.77,31.77,31.7,31.75,44100.0,22.0093,22.0093,21.9608,21.9955,44100.0
2012-04-04 12:40:00,31.74,31.75,31.69,31.7,126400.0,21.9885,21.9955,21.9539,21.9608,126400.0
2012-04-04 12:50:00,31.71,31.74,31.7,31.72,69100.0,21.9678,21.9885,21.9608,21.9747,69100.0
2012-04-04 13:00:00,31.73,31.75,31.66,31.66,48000.0,21.9816,21.9955,21.9331,21.9331,48000.0
2012-04-04 13:10:00,31.66,31.71,31.66,31.69,35000.0,21.9331,21.9678,21.9331,21.9539,35000.0
2012-04-04 13:20:00,31.69,31.72,31.66,31.66,27900.0,21.9539,21.9747,21.9331,21.9331,27900.0
2012-04-04 13:30:00,31.66,31.72,31.65,31.68,59000.0,21.9331,21.9747,21.9262,21.947,59000.0
2012-04-04 13:40:00,31.69,31.7,31.66,31.7,87400.0,21.9539,21.9608,21.9331,21.9608,87400.0
2012-04-04 13:50:00,31.69,31.71,31.68,31.69,58200.0,21.9539,21.9678,21.947,21.9539,58200.0
2012-04-04 14:00:00,31.69,31.69,31.6,31.6,199400.0,21.9539,21.9539,21.8916,21.8916,199400.0
2012-04-04 14:10:00,31.6,31.62,31.54,31.56,156400.0,21.8916,21.9054,21.85,21.8638,156400.0
2012-04-04 14:20:00,31.56,31.56,31.49,31.5,84500.0,21.8638,21.8638,21.8154,21.8223,84500.0
2012-04-04 14:30:00,31.5,31.57,31.49,31.56,88600.0,21.8223,21.8708,21.8154,21.8638,88600.0
2012-04-04 14:40:00,31.57,31.57,31.5,31.5,147200.0,21.8708,21.8708,21.8223,21.8223,147200.0
2012-04-04 14:50:00,31.51,31.52,31.48,31.49,75700.0,21.8292,21.8361,21.8084,21.8154,75700.0
2012-04-04 15:00:00,31.48,31.52,31.47,31.49,98300.0,21.8084,21.8361,21.8015,21.8154,98300.0
2012-04-04 15:10:00,31.49,31.53,31.48,31.48,81300.0,21.8154,21.8431,21.8084,21.8084,81300.0
2012-04-04 15:20:00,31.48,31.5,31.48,31.48,56900.0,21.8084,21.8223,21.8084,21.8084,56900.0
2012-04-04 15:30:00,31.48,31.52,31.47,31.47,93200.0,21.8084,21.8361,21.8015,21.8015,93200.0
2012-04-04 15:40:00,31.48,31.53,31.46,31.48,167200.0,21.8084,21.8431,21.7946,21.8084,167200.0
2012-04-04 15:50:00,31.48,31.52,31.43,31.43,449200.0,21.8084,21.8361,21.7738,21.7738,449200.0
2012-04-05 09:30:00,31.32,31.4,31.18,31.2,122600.0,21.6976,21.753,21.6006,21.6144,122600.0
2012-04-05 09:40:00,31.19,31.29,31.19,31.22,162600.0,21.6075,21.6768,21.6075,21.6283,162600.0
2012-04-05 09:50:00,31.22,31.24,31.2,31.2,66900.0,21.6283,21.6422,21.6144,21.6144,66900.0
2012-04-05 10:00:00,31.21,31.33,31.2,31.31,44800.0,21.6214,21.7045,21.6144,21.6907,44800.0
2012-04-05 10:10:00,31.31,31.32,31.25,31.27,139300.0,21.6907,21.6976,21.6491,21.6629,139300.0
2012-04-05 10:20:00,31.27,31.37,31.27,31.35,42300.0,21.6629,21.7322,21.6629,21.7184,42300.0
2012-04-05 10:30:00,31.35,31.37,31.32,31.37,34900.0,21.7184,21.7322,21.6976,21.7322,34900.0
2012-04-05 10:40:00,31.37,31.43,31.36,31.43,52500.0,21.7322,21.7738,21.7253,21.7738,52500.0
2012-04-05 10:50:00,31.44,31.51,31.44,31.51,91700.0,21.7807,21.8292,21.7807,21.8292,91700.0
2012-04-05 11:00:00,31.5,31.53,31.46,31.51,57800.0,21.8223,21.8431,21.7946,21.8292,57800.0
2012-04-05 11:10:00,31.51,31.55,31.46,31.47,47400.0,21.8292,21.8569,21.7946,21.8015,47400.0
2012-04-05 11:20:00,31.47,31.49,31.42,31.42,36700.0,21.8015,21.8154,21.7669,21.7669,36700.0
2012-04-05 11:30:00,31.42,31.44,31.36,31.37,57400.0,21.7669,21.7807,21.7253,21.7322,57400.0
2012-04-05 11:40:00,31.38,31.43,31.37,31.39,42100.0,21.7391,21.7738,21.7322,21.7461,42100.0
2012-04-05 11:50:00,31.39,31.41,31.37,31.4,23200.0,21.7461,21.7599,21.7322,21.753,23200.0
2012-04-05 12:00:00,31.41,31.41,31.36,31.37,38000.0,21.7599,21.7599,21.7253,21.7322,38000.0
2012-04-05 12:10:00,31.37,31.37,31.33,31.35,25900.0,21.7322,21.7322,21.7045,21.7184,25900.0
2012-04-05 12:20:00,31.34,31.37,31.31,31.33,30100.0,21.7114,21.7322,21.6907,21.7045,30100.0
2012-04-05 12:30:00,31.33,31.35,31.3,31.31,35100.0,21.7045,21.7184,21.6837,21.6907,35100.0
2012-04-05 12:40:00,31.31,31.33,31.27,31.3,23300.0,21.6907,21.7045,21.6629,21.6837,23300.0
2012-04-05 12:50:00,31.3,31.35,31.3,31.35,25900.0,21.6837,21.7184,21.6837,21.7184,25900.0
2012-04-05 13:00:00,31.35,31.36,31.3,31.32,46200.0,21.7184,21.7253,21.6837,21.6976,46200.0
2012-04-05 13:10:00,31.32,31.32,31.3,31.3,17200.0,21.6976,21.6976,21.6837,21.6837,17200.0
2012-04-05 13:20:00,31.3,31.34,31.3,31.33,92800.0,21.6837,21.7114,21.6837,21.7045,92800.0
2012-04-05 13:30:00,31.33,31.36,31.32,31.34,138700.0,21.7045,21.7253,21.6976,21.7114,138700.0
2012-04-05 13:40:00,31.35,31.35,31.25,31.26,44300.0,21.7184,21.7184,21.6491,21.656,44300.0
2012-04-05 13:50:00,31.26,31.29,31.23,31.27,42500.0,21.656,21.6768,21.6352,21.6629,42500.0
2012-04-05 14:00:00,31.27,31.3,31.26,31.27,66800.0,21.6629,21.6837,21.656,21.6629,66800.0
2012-04-05 14:10:00,31.26,31.31,31.23,31.31,63800.0,21.656,21.6907,21.6352,21.6907,63800.0
2012-04-05 14:20:00,31.3,31.3,31.27,31.3,37600.0,21.6837,21.6837,21.6629,21.6837,37600.0
2012-04-05 14:30:00,31.31,31.31,31.27,31.27,37700.0,21.6907,21.6907,21.6629,21.6629,37700.0
2012-04-05 14:40:00,31.27,31.3,31.27,31.29,44200.0,21.6629,21.6837,21.6629,21.6768,44200.0
2012-04-05 14:50:00,31.28,31.31,31.27,31.3,62300.0,21.6699,21.6907,21.6629,21.6837,62300.0
2012-04-05 15:00:00,31.3,31.3,31.26,31.27,65300.0,21.6837,21.6837,21.656,21.6629,65300.0
2012-04-05 15:10:00,31.26,31.3,31.25,31.28,77300.0,21.656,21.6837,21.6491,21.6699,77300.0
2012-04-05 15:20:00,31.29,31.3,31.26,31.28,129400.0,21.6768,21.6837,21.656,21.6699,129400.0
2012-04-05 15:30:00,31.27,31.29,31.27,31.29,52900.0,21.6629,21.6768,21.6629,21.6768,52900.0
2012-04-05 15:40:00,31.29,31.36,31.28,31.35,195200.0,21.6768,21.7253,21.6699,21.7184,195200.0
2012-04-05 15:50:00,31.34,31.35,31.3,31.31,238900.0,21.7114,21.7184,21.6837,21.6907,238900.0
2012-04-09 09:30:00,30.91,30.91,30.77,30.79,142100.0,21.4135,21.4135,21.3166,21.3304,142100.0
2012-04-09 09:40:00,30.78,30.83,30.75,30.81,92400.0,21.3235,21.3581,21.3027,21.3443,92400.0
2012-04-09 09:50:00,30.81,30.81,30.72,30.74,91500.0,21.3443,21.3443,21.2819,21.2958,91500.0
2012-04-09 10:00:00,30.75,30.8,30.67,30.68,173700.0,21.3027,21.3373,21.2473,21.2542,173700.0
2012-04-09 10:10:00,30.68,30.73,30.68,30.73,101700.0,21.2542,21.2888,21.2542,21.2888,101700.0
2012-04-09 10:20:00,30.73,30.77,30.71,30.72,68500.0,21.2888,21.3166,21.275,21.2819,68500.0
2012-04-09 10:30:00,30.73,30.73,30.69,30.7,100400.0,21.2888,21.2888,21.2611,21.2681,100400.0
2012-04-09 10:40:00,30.71,30.72,30.69,30.71,40900.0,21.275,21.2819,21.2611,21.275,40900.0
2012-04-09 10:50:00,30.71,30.71,30.65,30.65,119100.0,21.275,21.275,21.2334,21.2334,119100.0
2012-04-09 11:00:00,30.65,30.66,30.62,30.64,90700.0,21.2334,21.2404,21.2126,21.2265,90700.0
2012-04-09 11:10:00,30.64,30.65,30.6,30.63,88100.0,21.2265,21.2334,21.1988,21.2196,88100.0
2012-04-09 11:20:00,30.64,30.65,30.63,30.65,48200.0,21.2265,21.2334,21.2196,21.2334,48200.0
2012-04-09 11:30:00,30.65,30.68,30.64,30.67,68100.0,21.2334,21.2542,21.2265,21.2473,68100.0
2012-04-09 11:40:00,30.66,30.68,30.65,30.66,111200.0,21.2404,21.2542,21.2334,21.2404,111200.0
2012-04-09 11:50:00,30.66,30.67,30.62,30.64,68200.0,21.2404,21.2473,21.2126,21.2265,68200.0
2012-04-09 12:00:00,30.64,30.7,30.64,30.69,133200.0,21.2265,21.2681,21.2265,21.2611,133200.0
2012-04-09 12:10:00,30.7,30.72,30.69,30.7,112900.0,21.2681,21.2819,21.2611,21.2681,112900.0
2012-04-09 12:20:00,30.7,30.73,30.69,30.72,90900.0,21.2681,21.2888,21.2611,21.2819,90900.0
2012-04-09 12:30:00,30.72,30.73,30.72,30.73,42900.0,21.2819,21.2888,21.2819,21.2888,42900.0
2012-04-09 12:40:00,30.73,30.75,30.72,30.72,66700.0,21.2888,21.3027,21.2819,21.2819,66700.0
2012-04-09 12:50:00,30.73,30.78,30.72,30.78,69100.0,21.2888,21.3235,21.2819,21.3235,69100.0
2012-04-09 13:00:00,30.78,30.8,30.77,30.79,29300.0,21.3235,21.3373,21.3166,21.3304,29300.0
2012-04-09 13:10:00,30.79,30.81,30.79,30.81,35500.0,21.3304,21.3443,21.3304,21.3443,35500.0
2012-04-09 13:20:00,30.8,30.81,30.78,30.79,63600.0,21.3373,21.3443,21.3235,21.3304,63600.0
2012-04-09 13:30:00,30.79,30.82,30.75,30.76,65300.0,21.3304,21.3512,21.3027,21.3096,65300.0
2012-04-09 13:40:00,30.76,30.77,30.73,30.74,60500.0,21.3096,21.3166,21.2888,21.2958,60500.0
2012-04-09 13:50:00,30.74,30.81,30.73,30.79,55100.0,21.2958,21.3443,21.2888,21.3304,55100.0
2012-04-09 14:00:00,30.8,30.81,30.76,30.78,61200.0,21.3373,21.3443,21.3096,21.3235,61200.0
2012-04-09 14:10:00,30.78,30.8,30.76,30.79,78400.0,21.3235,21.3373,21.3096,21.3304,78400.0
2012-04-09 14:20:00,30.79,30.81,30.78,30.78,39200.0,21.3304,21.3443,21.3235,21.3235,39200.0
2012-04-09 14:30:00,30.79,30.84,30.78,30.82,61400.0,21.3304,21.365,21.3235,21.3512,61400.0
2012-04-09 14:40:00,30.82,30.82,30.78,30.8,80600.0,21.3512,21.3512,21.3235,21.3373,80600.0
2012-04-09 14:50:00,30.8,30.82,30.8,30.81,72000.0,21.3373,21.3512,21.3373,21.3443,72000.0
2012-04-09 15:00:00,30.81,30.85,30.8,30.84,111100.0,21.3443,21.372,21.3373,21.365,111100.0
2012-04-09 15:10:00,30.84,30.86,30.83,30.85,40900.0,21.365,21.3789,21.3581,21.372,40900.0
2012-04-09 15:20:00,30.85,30.87,30.82,30.82,87700.0,21.372,21.3858,21.3512,21.3512,87700.0
2012-04-09 15:30:00,30.82,30.87,30.82,30.86,129600.0,21.3512,21.3858,21.3512,21.3789,129600.0
2012-04-09 15:40:00,30.86,30.9,30.85,30.89,253200.0,21.3789,21.4066,21.372,21.3997,253200.0
2012-04-09 15:50:00,30.88,30.9,30.84,30.84,324200.0,21.3928,21.4066,21.365,21.365,324200.0
2012-04-10 09:30:00,30.82,30.89,30.71,30.88,155800.0,21.3512,21.3997,21.275,21.3928,155800.0
2012-04-10 09:40:00,30.87,30.92,30.83,30.84,66600.0,21.3858,21.4205,21.3581,21.365,66600.0
2012-04-10 09:50:00,30.83,30.85,30.78,30.83,66000.0,21.3581,21.372,21.3235,21.3581,66000.0
2012-04-10 10:00:00,30.83,30.84,30.76,30.81,176900.0,21.3581,21.365,21.3096,21.3443,176900.0
2012-04-10 10:10:00,30.81,30.88,30.81,30.87,104600.0,21.3443,21.3928,21.3443,21.3858,104600.0
2012-04-10 10:20:00,30.87,30.95,30.85,30.94,76100.0,21.3858,21.4413,21.372,21.4343,76100.0
2012-04-10 10:30:00,30.95,31.09,30.92,31.06,195000.0,21.4413,21.5382,21.4205,21.5175,195000.0
2012-04-10 10:40:00,31.06,31.1,31.04,31.07,57100.0,21.5175,21.5452,21.5036,21.5244,57100.0
2012-04-10 10:50:00,31.07,31.08,30.97,30.98,110600.0,21.5244,21.5313,21.4551,21.462,110600.0
2012-04-10 11:00:00,30.99,31.05,30.99,31.01,94700.0,21.469,21.5105,21.469,21.4828,94700.0
2012-04-10 11:10:00,31.01,31.03,30.93,31.0,114900.0,21.4828,21.4967,21.4274,21.4759,114900.0
2012-04-10 11:20:00,30.99,31.02,30.95,30.99,110000.0,21.469,21.4897,21.4413,21.469,110000.0
2012-04-10 11:30:00,30.99,31.02,30.95,30.97,123100.0,21.469,21.4897,21.4413,21.4551,123100.0
2012-04-10 11:40:00,30.96,31.0,30.92,30.93,73800.0,21.4482,21.4759,21.4205,21.4274,73800.0
2012-04-10 11:50:00,30.92,31.0,30.87,31.0,162700.0,21.4205,21.4759,21.3858,21.4759,162700.0
2012-04-10 12:00:00,31.0,31.03,30.96,31.01,159900.0,21.4759,21.4967,21.4482,21.4828,159900.0
2012-04-10 12:10:00,31.0,31.04,30.95,31.01,113100.0,21.4759,21.5036,21.4413,21.4828,113100.0
2012-04-10 12:20:00,31.02,31.02,30.93,30.98,92500.0,21.4897,21.4897,21.4274,21.462,92500.0
2012-04-10 12:30:00,30.98,31.12,30.98,31.11,158100.0,21.462,21.559,21.462,21.5521,158100.0
2012-04-10 12:40:00,31.11,31.13,31.02,31.03,53800.0,21.5521,21.566,21.4897,21.4967,53800.0
2012-04-10 12:50:00,31.03,31.05,31.01,31.05,41800.0,21.4967,21.5105,21.4828,21.5105,41800.0
2012-04-10 13:00:00,31.05,31.05,30.95,30.95,53700.0,21.5105,21.5105,21.4413,21.4413,53700.0
2012-04-10 13:10:00,30.95,30.96,30.88,30.89,211100.0,21.4413,21.4482,21.3928,21.3997,211100.0
2012-04-10 13:20:00,30.89,30.93,30.88,30.92,45600.0,21.3997,21.4274,21.3928,21.4205,45600.0
2012-04-10 13:30:00,30.92,30.93,30.86,30.92,46000.0,21.4205,21.4274,21.3789,21.4205,46000.0
2012-04-10 13:40:00,30.92,30.96,30.89,30.94,42800.0,21.4205,21.4482,21.3997,21.4343,42800.0
2012-04-10 13:50:00,30.94,30.94,30.91,30.93,38000.0,21.4343,21.4343,21.4135,21.4274,38000.0
2012-04-10 14:00:00,30.93,30.95,30.87,30.9,49100.0,21.4274,21.4413,21.3858,21.4066,49100.0
2012-04-10 14:10:00,30.9,30.94,30.87,30.88,83600.0,21.4066,21.4343,21.3858,21.3928,83600.0
2012-04-10 14:20:00,30.87,30.9,30.84,30.9,78200.0,21.3858,21.4066,21.365,21.4066,78200.0
2012-04-10 14:30:00,30.9,30.91,30.8,30.82,93800.0,21.4066,21.4135,21.3373,21.3512,93800.0
2012-04-10 14:40:00,30.82,30.91,30.82,30.9,65700.0,21.3512,21.4135,21.3512,21.4066,65700.0
2012-04-10 14:50:00,30.91,30.93,30.87,30.87,54100.0,21.4135,21.4274,21.3858,21.3858,54100.0
2012-04-10 15:00:00,30.87,30.88,30.8,30.82,114400.0,21.3858,21.3928,21.3373,21.3512,114400.0
2012-04-10 15:10:00,30.81,30.89,30.81,30.88,75400.0,21.3443,21.3997,21.3443,21.3928,75400.0
2012-04-10 15:20:00,30.88,30.91,30.86,30.88,76700.0,21.3928,21.4135,21.3789,21.3928,76700.0
2012-04-10 15:30:00,30.88,30.94,30.87,30.93,135200.0,21.3928,21.4343,21.3858,21.4274,135200.0
2012-04-10 15:40:00,30.94,30.94,30.8,30.87,201700.0,21.4343,21.4343,21.3373,21.3858,201700.0
2012-04-10 15:50:00,30.87,30.91,30.82,30.82,309300.0,21.3858,21.4135,21.3512,21.3512,309300.0
2012-04-11 09:30:00,31.2,31.31,31.1,31.23,130400.0,21.6144,21.6907,21.5452,21.6352,130400.0
2012-04-11 09:40:00,31.23,31.32,31.09,31.1,83800.0,21.6352,21.6976,21.5382,21.5452,83800.0
2012-04-11 09:50:00,31.11,31.18,31.03,31.17,62900.0,21.5521,21.6006,21.4967,21.5937,62900.0
2012-04-11 10:00:00,31.17,31.2,31.14,31.15,39900.0,21.5937,21.6144,21.5729,21.5798,39900.0
2012-04-11 10:10:00,31.15,31.17,31.08,31.09,66200.0,21.5798,21.5937,21.5313,21.5382,66200.0
2012-04-11 10:20:00,31.1,31.12,31.08,31.1,61300.0,21.5452,21.559,21.5313,21.5452,61300.0
2012-04-11 10:30:00,31.11,31.13,31.05,31.05,48400.0,21.5521,21.566,21.5105,21.5105,48400.0
2012-04-11 10:40:00,31.05,31.06,31.01,31.04,110000.0,21.5105,21.5175,21.4828,21.5036,110000.0
2012-04-11 10:50:00,31.04,31.06,30.99,31.01,28800.0,21.5036,21.5175,21.469,21.4828,28800.0
2012-04-11 11:00:00,31.01,31.03,30.94,30.94,41300.0,21.4828,21.4967,21.4343,21.4343,41300.0
2012-04-11 11:10:00,30.95,30.96,30.9,30.95,102300.0,21.4413,21.4482,21.4066,21.4413,102300.0
2012-04-11 11:20:00,30.95,30.96,30.91,30.91,38200.0,21.4413,21.4482,21.4135,21.4135,38200.0
2012-04-11 11:30:00,30.91,30.97,30.9,30.95,57700.0,21.4135,21.4551,21.4066,21.4413,57700.0
2012-04-11 11:40:00,30.95,30.95,30.84,30.85,66000.0,21.4413,21.4413,21.365,21.372,66000.0
2012-04-11 11:50:00,30.85,30.86,30.82,30.84,53300.0,21.372,21.3789,21.3512,21.365,53300.0
2012-04-11 12:00:00,30.84,30.85,30.83,30.83,31800.0,21.365,21.372,21.3581,21.3581,31800.0
2012-04-11 12:10:00,30.83,30.9,30.82,30.88,99900.0,21.3581,21.4066,21.3512,21.3928,99900.0
2012-04-11 12:20:00,30.88,30.94,30.86,30.92,58500.0,21.3928,21.4343,21.3789,21.4205,58500.0
2012-04-11 12:30:00,30.92,30.96,30.92,30.95,30700.0,21.4205,21.4482,21.4205,21.4413,30700.0
2012-04-11 12:40:00,30.95,30.98,30.95,30.95,34300.0,21.4413,21.462,21.4413,21.4413,34300.0
2012-04-11 12:50:00,30.95,31.0,30.95,31.0,36800.0,21.4413,21.4759,21.4413,21.4759,36800.0
2012-04-11 13:00:00,30.99,31.0,30.95,30.97,100600.0,21.469,21.4759,21.4413,21.4551,100600.0
2012-04-11 13:10:00,30.96,30.96,30.9,30.94,61500.0,21.4482,21.4482,21.4066,21.4343,61500.0
2012-04-11 13:20:00,30.94,30.96,30.94,30.95,49900.0,21.4343,21.4482,21.4343,21.4413,49900.0
2012-04-11 13:30:00,30.96,31.0,30.95,31.0,80300.0,21.4482,21.4759,21.4413,21.4759,80300.0
2012-04-11 13:40:00,31.0,31.03,31.0,31.02,37500.0,21.4759,21.4967,21.4759,21.4897,37500.0
2012-04-11 13:50:00,31.02,31.04,31.0,31.0,37400.0,21.4897,21.5036,21.4759,21.4759,37400.0
2012-04-11 14:00:00,31.0,31.01,30.93,30.99,55100.0,21.4759,21.4828,21.4274,21.469,55100.0
2012-04-11 14:10:00,30.99,31.05,30.97,31.05,52400.0,21.469,21.5105,21.4551,21.5105,52400.0
2012-04-11 14:20:00,31.05,31.08,30.99,31.02,50200.0,21.5105,21.5313,21.469,21.4897,50200.0
2012-04-11 14:30:00,31.01,31.03,30.98,31.01,55300.0,21.4828,21.4967,21.462,21.4828,55300.0
2012-04-11 14:40:00,31.01,31.01,30.98,31.01,50000.0,21.4828,21.4828,21.462,21.4828,50000.0
2012-04-11 14:50:00,31.01,31.01,30.98,30.99,30600.0,21.4828,21.4828,21.462,21.469,30600.0
2012-04-11 15:00:00,30.99,31.04,30.99,31.04,70400.0,21.469,21.5036,21.469,21.5036,70400.0
2012-04-11 15:10:00,31.03,31.04,30.96,30.99,56500.0,21.4967,21.5036,21.4482,21.469,56500.0
2012-04-11 15:20:00,31.0,31.03,30.96,31.02,85600.0,21.4759,21.4967,21.4482,21.4897,85600.0
2012-04-11 15:30:00,31.02,31.05,30.98,30.99,88200.0,21.4897,21.5105,21.462,21.469,88200.0
2012-04-11 15:40:00,31.0,31.02,30.98,31.0,203400.0,21.4759,21.4897,21.462,21.4759,203400.0
2012-04-11 15:50:00,30.99,31.03,30.98,31.0,296700.0,21.469,21.4967,21.462,21.4759,296700.0
2012-04-12 09:30:00,30.96,31.06,30.8,30.8,121600.0,21.4482,21.5175,21.3373,21.3373,121600.0
2012-04-12 09:40:00,30.81,30.86,30.73,30.84,79000.0,21.3443,21.3789,21.2888,21.365,79000.0
2012-04-12 09:50:00,30.85,30.92,30.83,30.88,70400.0,21.372,21.4205,21.3581,21.3928,70400.0
2012-04-12 10:00:00,30.89,30.94,30.85,30.9,136900.0,21.3997,21.4343,21.372,21.4066,136900.0
2012-04-12 10:10:00,30.89,30.96,30.85,30.91,79200.0,21.3997,21.4482,21.372,21.4135,79200.0
2012-04-12 10:20:00,30.91,30.91,30.83,30.86,78600.0,21.4135,21.4135,21.3581,21.3789,78600.0
2012-04-12 10:30:00,30.86,31.01,30.86,31.01,89600.0,21.3789,21.4828,21.3789,21.4828,89600.0
2012-04-12 10:40:00,31.0,31.01,30.99,31.01,44500.0,21.4759,21.4828,21.469,21.4828,44500.0
2012-04-12 10:50:00,31.0,31.01,30.94,30.96,82300.0,21.4759,21.4828,21.4343,21.4482,82300.0
2012-04-12 11:00:00,30.96,31.05,30.96,31.02,37400.0,21.4482,21.5105,21.4482,21.4897,37400.0
2012-04-12 11:10:00,31.01,31.01,30.98,31.0,49700.0,21.4828,21.4828,21.462,21.4759,49700.0
2012-04-12 11:20:00,31.0,31.01,30.95,30.95,49300.0,21.4759,21.4828,21.4413,21.4413,49300.0
2012-04-12 11:30:00,30.95,30.95,30.91,30.92,33000.0,21.4413,21.4413,21.4135,21.4205,33000.0
2012-04-12 11:40:00,30.91,30.95,30.91,30.94,29000.0,21.4135,21.4413,21.4135,21.4343,29000.0
2012-04-12 11:50:00,30.95,30.95,30.9,30.93,31400.0,21.4413,21.4413,21.4066,21.4274,31400.0
2012-04-12 12:00:00,30.92,30.94,30.92,30.92,42600.0,21.4205,21.4343,21.4205,21.4205,42600.0
2012-04-12 12:10:00,30.92,30.96,30.92,30.96,66200.0,21.4205,21.4482,21.4205,21.4482,66200.0
2012-04-12 12:20:00,30.95,31.0,30.95,30.98,47600.0,21.4413,21.4759,21.4413,21.462,47600.0
2012-04-12 12:30:00,30.98,31.04,30.97,31.03,28700.0,21.462,21.5036,21.4551,21.4967,28700.0
2012-04-12 12:40:00,31.03,31.05,31.0,31.05,53400.0,21.4967,21.5105,21.4759,21.5105,53400.0
2012-04-12 12:50:00,31.05,31.1,31.05,31.08,35700.0,21.5105,21.5452,21.5105,21.5313,35700.0
2012-04-12 13:00:00,31.08,31.09,31.07,31.08,28400.0,21.5313,21.5382,21.5244,21.5313,28400.0
2012-04-12 13:10:00,31.08,31.11,31.08,31.1,52500.0,21.5313,21.5521,21.5313,21.5452,52500.0
2012-04-12 13:20:00,31.11,31.11,31.05,31.05,34000.0,21.5521,21.5521,21.5105,21.5105,34000.0
2012-04-12 13:30:00,31.05,31.06,31.04,31.04,18000.0,21.5105,21.5175,21.5036,21.5036,18000.0
2012-04-12 13:40:00,31.04,31.05,31.04,31.04,16100.0,21.5036,21.5105,21.5036,21.5036,16100.0
2012-04-12 13:50:00,31.04,31.05,31.0,31.04,33200.0,21.5036,21.5105,21.4759,21.5036,33200.0
2012-04-12 14:00:00,31.03,31.05,31.02,31.05,84700.0,21.4967,21.5105,21.4897,21.5105,84700.0
2012-04-12 14:10:00,31.04,31.07,31.03,31.05,83700.0,21.5036,21.5244,21.4967,21.5105,83700.0
2012-04-12 14:20:00,31.05,31.08,31.05,31.07,45400.0,21.5105,21.5313,21.5105,21.5244,45400.0
2012-04-12 14:30:00,31.06,31.07,31.05,31.06,47100.0,21.5175,21.5244,21.5105,21.5175,47100.0
2012-04-12 14:40:00,31.07,31.08,31.05,31.06,42800.0,21.5244,21.5313,21.5105,21.5175,42800.0
2012-04-12 14:50:00,31.06,31.08,31.03,31.03,75100.0,21.5175,21.5313,21.4967,21.4967,75100.0
2012-04-12 15:00:00,31.04,31.05,30.99,31.0,74700.0,21.5036,21.5105,21.469,21.4759,74700.0
2012-04-12 15:10:00,31.0,31.05,31.0,31.05,26200.0,21.4759,21.5105,21.4759,21.5105,26200.0
2012-04-12 15:20:00,31.04,31.05,31.03,31.04,47000.0,21.5036,21.5105,21.4967,21.5036,47000.0
2012-04-12 15:30:00,31.04,31.05,31.02,31.04,76300.0,21.5036,21.5105,21.4897,21.5036,76300.0
2012-04-12 15:40:00,31.05,31.11,31.04,31.11,116600.0,21.5105,21.5521,21.5036,21.5521,116600.0
2012-04-12 15:50:00,31.1,31.11,31.08,31.09,159500.0,21.5452,21.5521,21.5313,21.5382,159500.0
2012-04-13 09:30:00,31.0,31.14,30.99,31.05,205800.0,21.4759,21.5729,21.469,21.5105,205800.0
2012-04-13 09:40:00,31.05,31.07,30.98,30.99,149400.0,21.5105,21.5244,21.462,21.469,149400.0
2012-04-13 09:50:00,30.98,30.99,30.88,30.88,126000.0,21.462,21.469,21.3928,21.3928,126000.0
2012-04-13 10:00:00,30.88,30.98,30.88,30.95,76700.0,21.3928,21.462,21.3928,21.4413,76700.0
2012-04-13 10:10:00,30.95,31.0,30.9,30.91,72000.0,21.4413,21.4759,21.4066,21.4135,72000.0
2012-04-13 10:20:00,30.91,30.92,30.78,30.86,160600.0,21.4135,21.4205,21.3235,21.3789,160600.0
2012-04-13 10:30:00,30.86,30.91,30.85,30.9,52000.0,21.3789,21.4135,21.372,21.4066,52000.0
2012-04-13 10:40:00,30.9,30.91,30.82,30.84,120200.0,21.4066,21.4135,21.3512,21.365,120200.0
2012-04-13 10:50:00,30.85,30.86,30.79,30.81,70200.0,21.372,21.3789,21.3304,21.3443,70200.0
2012-04-13 11:00:00,30.81,30.92,30.81,30.9,46800.0,21.3443,21.4205,21.3443,21.4066,46800.0
2012-04-13 11:10:00,30.9,30.94,30.87,30.88,93600.0,21.4066,21.4343,21.3858,21.3928,93600.0
2012-04-13 11:20:00,30.89,30.95,30.89,30.94,58500.0,21.3997,21.4413,21.3997,21.4343,58500.0
2012-04-13 11:30:00,30.93,30.99,30.92,30.96,70100.0,21.4274,21.469,21.4205,21.4482,70100.0
2012-04-13 11:40:00,30.96,31.03,30.96,31.01,66400.0,21.4482,21.4967,21.4482,21.4828,66400.0
2012-04-13 11:50:00,31.0,31.04,30.99,31.0,24900.0,21.4759,21.5036,21.469,21.4759,24900.0
2012-04-13 12:00:00,31.01,31.05,31.0,31.04,38800.0,21.4828,21.5105,21.4759,21.5036,38800.0
2012-04-13 12:10:00,31.04,31.04,31.0,31.0,68800.0,21.5036,21.5036,21.4759,21.4759,68800.0
2012-04-13 12:20:00,31.0,31.0,30.99,31.0,11800.0,21.4759,21.4759,21.469,21.4759,11800.0
2012-04-13 12:30:00,31.0,31.03,30.98,31.03,79900.0,21.4759,21.4967,21.462,21.4967,79900.0
2012-04-13 12:40:00,31.03,31.06,31.0,31.03,46000.0,21.4967,21.5175,21.4759,21.4967,46000.0
2012-04-13 12:50:00,31.03,31.03,31.01,31.02,25600.0,21.4967,21.4967,21.4828,21.4897,25600.0
2012-04-13 13:00:00,31.01,31.01,30.99,31.0,29300.0,21.4828,21.4828,21.469,21.4759,29300.0
2012-04-13 13:10:00,31.0,31.01,30.99,31.0,82000.0,21.4759,21.4828,21.469,21.4759,82000.0
2012-04-13 13:20:00,30.99,31.01,30.97,30.99,49300.0,21.469,21.4828,21.4551,21.469,49300.0
2012-04-13 13:30:00,30.98,31.02,30.98,31.0,30400.0,21.462,21.4897,21.462,21.4759,30400.0
2012-04-13 13:40:00,31.01,31.02,30.99,30.99,34300.0,21.4828,21.4897,21.469,21.469,34300.0
2012-04-13 13:50:00,30.99,31.0,30.95,30.96,31400.0,21.469,21.4759,21.4413,21.4482,31400.0
2012-04-13 14:00:00,30.96,30.98,30.94,30.95,61200.0,21.4482,21.462,21.4343,21.4413,61200.0
2012-04-13 14:10:00,30.96,30.97,30.95,30.96,16100.0,21.4482,21.4551,21.4413,21.4482,16100.0
2012-04-13 14:20:00,30.96,30.98,30.93,30.93,99400.0,21.4482,21.462,21.4274,21.4274,99400.0
2012-04-13 14:30:00,30.93,30.95,30.9,30.9,59200.0,21.4274,21.4413,21.4066,21.4066,59200.0
2012-04-13 14:40:00,30.9,30.93,30.89,30.92,66200.0,21.4066,21.4274,21.3997,21.4205,66200.0
2012-04-13 14:50:00,30.92,30.92,30.88,30.89,50900.0,21.4205,21.4205,21.3928,21.3997,50900.0
2012-04-13 15:00:00,30.88,30.91,30.87,30.89,149200.0,21.3928,21.4135,21.3858,21.3997,149200.0
2012-04-13 15:10:00,30.9,30.92,30.89,30.89,63200.0,21.4066,21.4205,21.3997,21.3997,63200.0
2012-04-13 15:20:00,30.9,30.9,30.86,30.87,69200.0,21.4066,21.4066,21.3789,21.3858,69200.0
2012-04-13 15:30:00,30.87,30.9,30.79,30.79,108500.0,21.3858,21.4066,21.3304,21.3304,108500.0
2012-04-13 15:40:00,30.8,30.84,30.73,30.76,167800.0,21.3373,21.365,21.2888,21.3096,167800.0
2012-04-13 15:50:00,30.76,30.79,30.74,30.75,427400.0,21.3096,21.3304,21.2958,21.3027,427400.0
2012-04-16 09:30:00,30.94,30.97,30.86,30.87,81400.0,21.4343,21.4551,21.3789,21.3858,81400.0
2012-04-16 09:40:00,30.87,30.9,30.84,30.89,52800.0,21.3858,21.4066,21.365,21.3997,52800.0
2012-04-16 09:50:00,30.89,30.9,30.83,30.88,91300.0,21.3997,21.4066,21.3581,21.3928,91300.0
2012-04-16 10:00:00,30.88,30.9,30.81,30.88,67300.0,21.3928,21.4066,21.3443,21.3928,67300.0
2012-04-16 10:10:00,30.88,30.88,30.79,30.82,83200.0,21.3928,21.3928,21.3304,21.3512,83200.0
2012-04-16 10:20:00,30.82,30.87,30.81,30.84,65800.0,21.3512,21.3858,21.3443,21.365,65800.0
2012-04-16 10:30:00,30.84,30.88,30.79,30.83,75500.0,21.365,21.3928,21.3304,21.3581,75500.0
2012-04-16 10:40:00,30.83,30.92,30.83,30.91,69500.0,21.3581,21.4205,21.3581,21.4135,69500.0
2012-04-16 10:50:00,30.91,30.98,30.91,30.98,28500.0,21.4135,21.462,21.4135,21.462,28500.0
2012-04-16 11:00:00,30.97,30.98,30.92,30.98,51800.0,21.4551,21.462,21.4205,21.462,51800.0
2012-04-16 11:10:00,30.98,31.02,30.98,30.98,38100.0,21.462,21.4897,21.462,21.462,38100.0
2012-04-16 11:20:00,30.99,31.02,30.99,31.0,35000.0,21.469,21.4897,21.469,21.4759,35000.0
2012-04-16 11:30:00,31.0,31.0,30.95,30.98,58200.0,21.4759,21.4759,21.4413,21.462,58200.0
2012-04-16 11:40:00,30.98,31.05,30.97,31.03,90000.0,21.462,21.5105,21.4551,21.4967,90000.0
2012-04-16 11:50:00,31.03,31.06,31.02,31.05,34600.0,21.4967,21.5175,21.4897,21.5105,34600.0
2012-04-16 12:00:00,31.04,31.1,31.03,31.07,39400.0,21.5036,21.5452,21.4967,21.5244,39400.0
2012-04-16 12:10:00,31.08,31.09,31.0,31.0,36900.0,21.5313,21.5382,21.4759,21.4759,36900.0
2012-04-16 12:20:00,31.01,31.03,30.98,31.0,64400.0,21.4828,21.4967,21.462,21.4759,64400.0
2012-04-16 12:30:00,31.01,31.02,30.94,30.95,202000.0,21.4828,21.4897,21.4343,21.4413,202000.0
2012-04-16 12:40:00,30.95,30.99,30.94,30.97,67100.0,21.4413,21.469,21.4343,21.4551,67100.0
2012-04-16 12:50:00,30.98,30.98,30.91,30.95,103700.0,21.462,21.462,21.4135,21.4413,103700.0
2012-04-16 13:00:00,30.95,30.96,30.93,30.95,94200.0,21.4413,21.4482,21.4274,21.4413,94200.0
2012-04-16 13:10:00,30.95,30.96,30.89,30.89,62900.0,21.4413,21.4482,21.3997,21.3997,62900.0
2012-04-16 13:20:00,30.9,30.9,30.87,30.88,36200.0,21.4066,21.4066,21.3858,21.3928,36200.0
2012-04-16 13:30:00,30.88,30.92,30.88,30.9,68600.0,21.3928,21.4205,21.3928,21.4066,68600.0
2012-04-16 13:40:00,30.9,30.98,30.87,30.98,64400.0,21.4066,21.462,21.3858,21.462,64400.0
2012-04-16 13:50:00,30.97,31.0,30.94,30.97,76900.0,21.4551,21.4759,21.4343,21.4551,76900.0
2012-04-16 14:00:00,30.98,30.98,30.96,30.96,34300.0,21.462,21.462,21.4482,21.4482,34300.0
2012-04-16 14:10:00,30.96,31.0,30.96,31.0,75200.0,21.4482,21.4759,21.4482,21.4759,75200.0
2012-04-16 14:20:00,31.0,31.0,30.93,30.94,66700.0,21.4759,21.4759,21.4274,21.4343,66700.0
2012-04-16 14:30:00,30.95,30.99,30.94,30.94,73700.0,21.4413,21.469,21.4343,21.4343,73700.0
2012-04-16 14:40:00,30.94,30.96,30.93,30.95,64500.0,21.4343,21.4482,21.4274,21.4413,64500.0
2012-04-16 14:50:00,30.95,30.96,30.87,30.9,112800.0,21.4413,21.4482,21.3858,21.4066,112800.0
2012-04-16 15:00:00,30.91,30.95,30.89,30.95,97500.0,21.4135,21.4413,21.3997,21.4413,97500.0
2012-04-16 15:10:00,30.94,30.96,30.94,30.95,43600.0,21.4343,21.4482,21.4343,21.4413,43600.0
2012-04-16 15:20:00,30.96,30.96,30.82,30.85,173000.0,21.4482,21.4482,21.3512,21.372,173000.0
2012-04-16 15:30:00,30.86,30.89,30.85,30.87,127000.0,21.3789,21.3997,21.372,21.3858,127000.0
2012-04-16 15:40:00,30.87,30.87,30.77,30.78,230900.0,21.3858,21.3858,21.3166,21.3235,230900.0
2012-04-16 15:50:00,30.77,30.82,30.75,30.77,523600.0,21.3166,21.3512,21.3027,21.3166,523600.0
2012-04-17 09:30:00,31.0,31.0,30.84,30.95,160200.0,21.4759,21.4759,21.365,21.4413,160200.0
2012-04-17 09:40:00,30.94,30.94,30.78,30.84,52200.0,21.4343,21.4343,21.3235,21.365,52200.0
2012-04-17 09:50:00,30.84,30.86,30.79,30.82,83400.0,21.365,21.3789,21.3304,21.3512,83400.0
2012-04-17 10:00:00,30.82,30.89,30.76,30.88,65400.0,21.3512,21.3997,21.3096,21.3928,65400.0
2012-04-17 10:10:00,30.88,30.94,30.84,30.94,133500.0,21.3928,21.4343,21.365,21.4343,133500.0
2012-04-17 10:20:00,30.94,31.0,30.92,31.0,150900.0,21.4343,21.4759,21.4205,21.4759,150900.0
2012-04-17 10:30:00,31.0,31.05,30.99,31.01,57500.0,21.4759,21.5105,21.469,21.4828,57500.0
2012-04-17 10:40:00,31.01,31.09,31.0,31.04,51200.0,21.4828,21.5382,21.4759,21.5036,51200.0
2012-04-17 10:50:00,31.04,31.05,30.97,30.98,87400.0,21.5036,21.5105,21.4551,21.462,87400.0
2012-04-17 11:00:00,30.98,31.02,30.97,30.97,135000.0,21.462,21.4897,21.4551,21.4551,135000.0
2012-04-17 11:10:00,30.98,31.02,30.97,31.01,77200.0,21.462,21.4897,21.4551,21.4828,77200.0
2012-04-17 11:20:00,31.01,31.03,30.94,30.99,113000.0,21.4828,21.4967,21.4343,21.469,113000.0
2012-04-17 11:30:00,30.99,31.01,30.99,31.0,54500.0,21.469,21.4828,21.469,21.4759,54500.0
2012-04-17 11:40:00,31.0,31.04,30.99,31.02,76000.0,21.4759,21.5036,21.469,21.4897,76000.0
2012-04-17 11:50:00,31.03,31.08,31.03,31.06,26700.0,21.4967,21.5313,21.4967,21.5175,26700.0
2012-04-17 12:00:00,31.06,31.14,31.05,31.13,75100.0,21.5175,21.5729,21.5105,21.566,75100.0
2012-04-17 12:10:00,31.13,31.18,31.08,31.1,141500.0,21.566,21.6006,21.5313,21.5452,141500.0
2012-04-17 12:20:00,31.11,31.16,31.1,31.16,66500.0,21.5521,21.5867,21.5452,21.5867,66500.0
2012-04-17 12:30:00,31.16,31.2,31.16,31.19,51100.0,21.5867,21.6144,21.5867,21.6075,51100.0
2012-04-17 12:40:00,31.19,31.19,31.1,31.11,93100.0,21.6075,21.6075,21.5452,21.5521,93100.0
2012-04-17 12:50:00,31.1,31.11,31.09,31.1,103300.0,21.5452,21.5521,21.5382,21.5452,103300.0
2012-04-17 13:00:00,31.1,31.18,31.09,31.17,34500.0,21.5452,21.6006,21.5382,21.5937,34500.0
2012-04-17 13:10:00,31.17,31.21,31.17,31.2,43900.0,21.5937,21.6214,21.5937,21.6144,43900.0
2012-04-17 13:20:00,31.19,31.24,31.19,31.24,33000.0,21.6075,21.6422,21.6075,21.6422,33000.0
2012-04-17 13:30:00,31.23,31.25,31.19,31.22,58100.0,21.6352,21.6491,21.6075,21.6283,58100.0
2012-04-17 13:40:00,31.23,31.24,31.21,31.21,24700.0,21.6352,21.6422,21.6214,21.6214,24700.0
2012-04-17 13:50:00,31.22,31.27,31.21,31.21,81100.0,21.6283,21.6629,21.6214,21.6214,81100.0
2012-04-17 14:00:00,31.22,31.24,31.19,31.2,131200.0,21.6283,21.6422,21.6075,21.6144,131200.0
2012-04-17 14:10:00,31.21,31.26,31.2,31.24,117800.0,21.6214,21.656,21.6144,21.6422,117800.0
2012-04-17 14:20:00,31.25,31.32,31.25,31.3,47300.0,21.6491,21.6976,21.6491,21.6837,47300.0
2012-04-17 14:30:00,31.31,31.33,31.3,31.32,35700.0,21.6907,21.7045,21.6837,21.6976,35700.0
2012-04-17 14:40:00,31.33,31.33,31.27,31.27,54500.0,21.7045,21.7045,21.6629,21.6629,54500.0
2012-04-17 14:50:00,31.26,31.32,31.25,31.32,76700.0,21.656,21.6976,21.6491,21.6976,76700.0
2012-04-17 15:00:00,31.32,31.32,31.28,31.3,92200.0,21.6976,21.6976,21.6699,21.6837,92200.0
2012-04-17 15:10:00,31.3,31.31,31.28,31.29,39400.0,21.6837,21.6907,21.6699,21.6768,39400.0
2012-04-17 15:20:00,31.29,31.3,31.24,31.3,128800.0,21.6768,21.6837,21.6422,21.6837,128800.0
2012-04-17 15:30:00,31.3,31.3,31.25,31.25,67600.0,21.6837,21.6837,21.6491,21.6491,67600.0
2012-04-17 15:40:00,31.26,31.26,31.2,31.21,209600.0,21.656,21.656,21.6144,21.6214,209600.0
2012-04-17 15:50:00,31.21,31.25,31.2,31.2,203800.0,21.6214,21.6491,21.6144,21.6144,203800.0
2012-04-18 09:30:00,31.01,31.01,30.72,30.72,255000.0,21.4828,21.4828,21.2819,21.2819,255000.0
2012-04-18 09:40:00,30.74,30.79,30.64,30.68,295900.0,21.2958,21.3304,21.2265,21.2542,295900.0
2012-04-18 09:50:00,30.68,30.79,30.65,30.78,174200.0,21.2542,21.3304,21.2334,21.3235,174200.0
2012-04-18 10:00:00,30.78,30.8,30.75,30.8,94700.0,21.3235,21.3373,21.3027,21.3373,94700.0
2012-04-18 10:10:00,30.8,30.89,30.79,30.87,60400.0,21.3373,21.3997,21.3304,21.3858,60400.0
2012-04-18 10:20:00,30.87,30.88,30.79,30.81,64600.0,21.3858,21.3928,21.3304,21.3443,64600.0
2012-04-18 10:30:00,30.81,30.87,30.79,30.86,59700.0,21.3443,21.3858,21.3304,21.3789,59700.0
2012-04-18 10:40:00,30.86,30.88,30.83,30.84,54900.0,21.3789,21.3928,21.3581,21.365,54900.0
2012-04-18 10:50:00,30.85,30.85,30.76,30.78,47100.0,21.372,21.372,21.3096,21.3235,47100.0
2012-04-18 11:00:00,30.78,30.8,30.69,30.74,58300.0,21.3235,21.3373,21.2611,21.2958,58300.0
2012-04-18 11:10:00,30.73,30.82,30.73,30.81,83800.0,21.2888,21.3512,21.2888,21.3443,83800.0
2012-04-18 11:20:00,30.82,30.87,30.8,30.87,60700.0,21.3512,21.3858,21.3373,21.3858,60700.0
2012-04-18 11:30:00,30.87,30.89,30.87,30.87,55800.0,21.3858,21.3997,21.3858,21.3858,55800.0
2012-04-18 11:40:00,30.87,30.9,30.86,30.89,49600.0,21.3858,21.4066,21.3789,21.3997,49600.0
2012-04-18 11:50:00,30.9,30.91,30.89,30.91,54400.0,21.4066,21.4135,21.3997,21.4135,54400.0
2012-04-18 12:00:00,30.9,30.95,30.9,30.94,59200.0,21.4066,21.4413,21.4066,21.4343,59200.0
2012-04-18 12:10:00,30.94,30.95,30.87,30.87,116000.0,21.4343,21.4413,21.3858,21.3858,116000.0
2012-04-18 12:20:00,30.86,30.88,30.83,30.84,59500.0,21.3789,21.3928,21.3581,21.365,59500.0
2012-04-18 12:30:00,30.85,30.89,30.85,30.88,48100.0,21.372,21.3997,21.372,21.3928,48100.0
2012-04-18 12:40:00,30.88,30.92,30.87,30.9,52900.0,21.3928,21.4205,21.3858,21.4066,52900.0
2012-04-18 12:50:00,30.89,30.9,30.84,30.86,55000.0,21.3997,21.4066,21.365,21.3789,55000.0
2012-04-18 13:00:00,30.86,30.93,30.85,30.93,72900.0,21.3789,21.4274,21.372,21.4274,72900.0
2012-04-18 13:10:00,30.93,30.94,30.88,30.9,67900.0,21.4274,21.4343,21.3928,21.4066,67900.0
2012-04-18 13:20:00,30.89,30.9,30.87,30.87,23500.0,21.3997,21.4066,21.3858,21.3858,23500.0
2012-04-18 13:30:00,30.88,30.88,30.84,30.84,57500.0,21.3928,21.3928,21.365,21.365,57500.0
2012-04-18 13:40:00,30.84,30.84,30.8,30.81,35400.0,21.365,21.365,21.3373,21.3443,35400.0
2012-04-18 13:50:00,30.81,30.86,30.8,30.8,61100.0,21.3443,21.3789,21.3373,21.3373,61100.0
2012-04-18 14:00:00,30.8,30.81,30.8,30.8,24500.0,21.3373,21.3443,21.3373,21.3373,24500.0
2012-04-18 14:10:00,30.8,30.81,30.79,30.81,74200.0,21.3373,21.3443,21.3304,21.3443,74200.0
2012-04-18 14:20:00,30.82,30.9,30.81,30.86,66700.0,21.3512,21.4066,21.3443,21.3789,66700.0
2012-04-18 14:30:00,30.87,30.87,30.83,30.84,47800.0,21.3858,21.3858,21.3581,21.365,47800.0
2012-04-18 14:40:00,30.84,30.85,30.82,30.83,65900.0,21.365,21.372,21.3512,21.3581,65900.0
2012-04-18 14:50:00,30.83,30.83,30.79,30.79,192500.0,21.3581,21.3581,21.3304,21.3304,192500.0
2012-04-18 15:00:00,30.8,30.89,30.8,30.86,82400.0,21.3373,21.3997,21.3373,21.3789,82400.0
2012-04-18 15:10:00,30.86,30.88,30.83,30.84,73900.0,21.3789,21.3928,21.3581,21.365,73900.0
2012-04-18 15:20:00,30.85,30.89,30.83,30.83,129900.0,21.372,21.3997,21.3581,21.3581,129900.0
2012-04-18 15:30:00,30.84,30.96,30.84,30.94,113700.0,21.365,21.4482,21.365,21.4343,113700.0
2012-04-18 15:40:00,30.95,30.95,30.89,30.93,150200.0,21.4413,21.4413,21.3997,21.4274,150200.0
2012-04-18 15:50:00,30.92,30.93,30.89,30.91,304600.0,21.4205,21.4274,21.3997,21.4135,304600.0
2012-04-19 09:30:00,30.89,30.93,30.78,30.83,176600.0,21.3997,21.4274,21.3235,21.3581,176600.0
2012-04-19 09:40:00,30.82,30.92,30.8,30.84,121600.0,21.3512,21.4205,21.3373,21.365,121600.0
2012-04-19 09:50:00,30.83,30.85,30.77,30.81,105400.0,21.3581,21.372,21.3166,21.3443,105400.0
2012-04-19 10:00:00,30.81,30.83,30.75,30.76,82200.0,21.3443,21.3581,21.3027,21.3096,82200.0
2012-04-19 10:10:00,30.76,30.83,30.74,30.82,62800.0,21.3096,21.3581,21.2958,21.3512,62800.0
2012-04-19 10:20:00,30.82,30.83,30.75,30.75,56600.0,21.3512,21.3581,21.3027,21.3027,56600.0
2012-04-19 10:30:00,30.76,30.9,30.75,30.86,66400.0,21.3096,21.4066,21.3027,21.3789,66400.0
2012-04-19 10:40:00,30.86,30.94,30.86,30.9,63700.0,21.3789,21.4343,21.3789,21.4066,63700.0
2012-04-19 10:50:00,30.9,30.96,30.9,30.94,84200.0,21.4066,21.4482,21.4066,21.4343,84200.0
2012-04-19 11:00:00,30.94,30.98,30.92,30.93,80700.0,21.4343,21.462,21.4205,21.4274,80700.0
2012-04-19 11:10:00,30.93,30.93,30.86,30.87,58600.0,21.4274,21.4274,21.3789,21.3858,58600.0
2012-04-19 11:20:00,30.87,30.9,30.8,30.8,82900.0,21.3858,21.4066,21.3373,21.3373,82900.0
2012-04-19 11:30:00,30.8,30.81,30.75,30.79,67600.0,21.3373,21.3443,21.3027,21.3304,67600.0
2012-04-19 11:40:00,30.78,30.81,30.75,30.81,54200.0,21.3235,21.3443,21.3027,21.3443,54200.0
2012-04-19 11:50:00,30.8,30.83,30.8,30.83,20800.0,21.3373,21.3581,21.3373,21.3581,20800.0
2012-04-19 12:00:00,30.83,30.83,30.74,30.75,76700.0,21.3581,21.3581,21.2958,21.3027,76700.0
2012-04-19 12:10:00,30.74,30.78,30.73,30.78,48900.0,21.2958,21.3235,21.2888,21.3235,48900.0
2012-04-19 12:20:00,30.78,30.8,30.76,30.77,28800.0,21.3235,21.3373,21.3096,21.3166,28800.0
2012-04-19 12:30:00,30.76,30.83,30.75,30.83,77500.0,21.3096,21.3581,21.3027,21.3581,77500.0
2012-04-19 12:40:00,30.82,30.83,30.78,30.81,52800.0,21.3512,21.3581,21.3235,21.3443,52800.0
2012-04-19 12:50:00,30.81,30.82,30.79,30.8,35300.0,21.3443,21.3512,21.3304,21.3373,35300.0
2012-04-19 13:00:00,30.79,30.83,30.79,30.81,24800.0,21.3304,21.3581,21.3304,21.3443,24800.0
2012-04-19 13:10:00,30.82,30.83,30.78,30.8,122600.0,21.3512,21.3581,21.3235,21.3373,122600.0
2012-04-19 13:20:00,30.78,30.79,30.69,30.7,77400.0,21.3235,21.3304,21.2611,21.2681,77400.0
2012-04-19 13:30:00,30.7,30.75,30.69,30.72,67000.0,21.2681,21.3027,21.2611,21.2819,67000.0
2012-04-19 13:40:00,30.73,30.73,30.69,30.69,37100.0,21.2888,21.2888,21.2611,21.2611,37100.0
2012-04-19 13:50:00,30.69,30.7,30.65,30.67,45300.0,21.2611,21.2681,21.2334,21.2473,45300.0
2012-04-19 14:00:00,30.67,30.71,30.67,30.68,41200.0,21.2473,21.275,21.2473,21.2542,41200.0
2012-04-19 14:10:00,30.68,30.69,30.62,30.64,55900.0,21.2542,21.2611,21.2126,21.2265,55900.0
2012-04-19 14:20:00,30.64,30.66,30.6,30.6,57500.0,21.2265,21.2404,21.1988,21.1988,57500.0
2012-04-19 14:30:00,30.6,30.62,30.51,30.55,84900.0,21.1988,21.2126,21.1364,21.1641,84900.0
2012-04-19 14:40:00,30.55,30.6,30.53,30.58,52000.0,21.1641,21.1988,21.1503,21.1849,52000.0
2012-04-19 14:50:00,30.59,30.6,30.56,30.57,56800.0,21.1919,21.1988,21.1711,21.178,56800.0
2012-04-19 15:00:00,30.57,30.59,30.57,30.59,35500.0,21.178,21.1919,21.178,21.1919,35500.0
2012-04-19 15:10:00,30.58,30.59,30.53,30.55,92600.0,21.1849,21.1919,21.1503,21.1641,92600.0
2012-04-19 15:20:00,30.56,30.62,30.52,30.62,96200.0,21.1711,21.2126,21.1434,21.2126,96200.0
2012-04-19 15:30:00,30.62,30.69,30.6,30.69,92900.0,21.2126,21.2611,21.1988,21.2611,92900.0
2012-04-19 15:40:00,30.69,30.75,30.65,30.74,209900.0,21.2611,21.3027,21.2334,21.2958,209900.0
2012-04-19 15:50:00,30.74,30.74,30.64,30.68,237400.0,21.2958,21.2958,21.2265,21.2542,237400.0
2012-04-20 09:30:00,30.75,30.79,30.53,30.54,647200.0,21.3027,21.3304,21.1503,21.1572,647200.0
2012-04-20 09:40:00,30.54,30.61,30.54,30.59,74600.0,21.1572,21.2057,21.1572,21.1919,74600.0
2012-04-20 09:50:00,30.58,30.64,30.58,30.61,97200.0,21.1849,21.2265,21.1849,21.2057,97200.0
2012-04-20 10:00:00,30.61,30.62,30.53,30.58,95800.0,21.2057,21.2126,21.1503,21.1849,95800.0
2012-04-20 10:10:00,30.59,30.6,30.54,30.58,162500.0,21.1919,21.1988,21.1572,21.1849,162500.0
2012-04-20 10:20:00,30.58,30.6,30.53,30.58,277500.0,21.1849,21.1988,21.1503,21.1849,277500.0
2012-04-20 10:30:00,30.58,30.67,30.58,30.65,72400.0,21.1849,21.2473,21.1849,21.2334,72400.0
2012-04-20 10:40:00,30.66,30.66,30.6,30.6,115500.0,21.2404,21.2404,21.1988,21.1988,115500.0
2012-04-20 10:50:00,30.6,30.63,30.57,30.6,186600.0,21.1988,21.2196,21.178,21.1988,186600.0
2012-04-20 11:00:00,30.6,30.62,30.54,30.56,83400.0,21.1988,21.2126,21.1572,21.1711,83400.0
2012-04-20 11:10:00,30.55,30.58,30.55,30.57,42300.0,21.1641,21.1849,21.1641,21.178,42300.0
2012-04-20 11:20:00,30.57,30.6,30.55,30.6,120500.0,21.178,21.1988,21.1641,21.1988,120500.0
2012-04-20 11:30:00,30.6,30.62,30.58,30.6,155500.0,21.1988,21.2126,21.1849,21.1988,155500.0
2012-04-20 11:40:00,30.61,30.66,30.61,30.65,140900.0,21.2057,21.2404,21.2057,21.2334,140900.0
2012-04-20 11:50:00,30.65,30.72,30.65,30.7,103300.0,21.2334,21.2819,21.2334,21.2681,103300.0
2012-04-20 12:00:00,30.7,30.71,30.68,30.68,51600.0,21.2681,21.275,21.2542,21.2542,51600.0
2012-04-20 12:10:00,30.68,30.74,30.68,30.74,32900.0,21.2542,21.2958,21.2542,21.2958,32900.0
2012-04-20 12:20:00,30.75,30.81,30.75,30.81,35500.0,21.3027,21.3443,21.3027,21.3443,35500.0
2012-04-20 12:30:00,30.81,30.89,30.8,30.88,63400.0,21.3443,21.3997,21.3373,21.3928,63400.0
2012-04-20 12:40:00,30.87,30.88,30.74,30.8,127100.0,21.3858,21.3928,21.2958,21.3373,127100.0
2012-04-20 12:50:00,30.8,30.85,30.79,30.84,29000.0,21.3373,21.372,21.3304,21.365,29000.0
2012-04-20 13:00:00,30.84,30.87,30.83,30.87,27300.0,21.365,21.3858,21.3581,21.3858,27300.0
2012-04-20 13:10:00,30.87,30.88,30.86,30.87,23900.0,21.3858,21.3928,21.3789,21.3858,23900.0
2012-04-20 13:20:00,30.88,30.88,30.78,30.81,76000.0,21.3928,21.3928,21.3235,21.3443,76000.0
2012-04-20 13:30:00,30.81,30.83,30.79,30.82,43900.0,21.3443,21.3581,21.3304,21.3512,43900.0
2012-04-20 13:40:00,30.82,30.83,30.77,30.81,107800.0,21.3512,21.3581,21.3166,21.3443,107800.0
2012-04-20 13:50:00,30.82,30.82,30.78,30.8,49700.0,21.3512,21.3512,21.3235,21.3373,49700.0
2012-04-20 14:00:00,30.8,30.81,30.77,30.78,65200.0,21.3373,21.3443,21.3166,21.3235,65200.0
2012-04-20 14:10:00,30.78,30.83,30.78,30.81,47400.0,21.3235,21.3581,21.3235,21.3443,47400.0
2012-04-20 14:20:00,30.8,30.83,30.77,30.8,53300.0,21.3373,21.3581,21.3166,21.3373,53300.0
2012-04-20 14:30:00,30.8,30.81,30.77,30.81,36900.0,21.3373,21.3443,21.3166,21.3443,36900.0
2012-04-20 14:40:00,30.81,30.81,30.74,30.74,55900.0,21.3443,21.3443,21.2958,21.2958,55900.0
2012-04-20 14:50:00,30.74,30.75,30.73,30.74,38600.0,21.2958,21.3027,21.2888,21.2958,38600.0
2012-04-20 15:00:00,30.74,30.76,30.72,30.72,83300.0,21.2958,21.3096,21.2819,21.2819,83300.0
2012-04-20 15:10:00,30.72,30.78,30.71,30.77,72400.0,21.2819,21.3235,21.275,21.3166,72400.0
2012-04-20 15:20:00,30.78,30.79,30.67,30.67,227400.0,21.3235,21.3304,21.2473,21.2473,227400.0
2012-04-20 15:30:00,30.68,30.7,30.66,30.68,152800.0,21.2542,21.2681,21.2404,21.2542,152800.0
2012-04-20 15:40:00,30.68,30.72,30.67,30.72,198100.0,21.2542,21.2819,21.2473,21.2819,198100.0
2012-04-20 15:50:00,30.72,30.74,30.69,30.71,326400.0,21.2819,21.2958,21.2611,21.275,326400.0
2012-04-23 09:30:00,30.42,30.46,30.34,30.45,109500.0,21.0741,21.1018,21.0187,21.0949,109500.0
2012-04-23 09:40:00,30.45,30.47,30.37,30.39,66300.0,21.0949,21.1087,21.0394,21.0533,66300.0
2012-04-23 09:50:00,30.38,30.38,30.27,30.28,99600.0,21.0464,21.0464,20.9702,20.9771,99600.0
2012-04-23 10:00:00,30.29,30.29,30.14,30.2,153200.0,20.984,20.984,20.8801,20.9217,153200.0
2012-04-23 10:10:00,30.2,30.24,30.19,30.21,160600.0,20.9217,20.9494,20.9147,20.9286,160600.0
2012-04-23 10:20:00,30.2,30.27,30.18,30.27,186400.0,20.9217,20.9702,20.9078,20.9702,186400.0
2012-04-23 10:30:00,30.27,30.31,30.21,30.31,91800.0,20.9702,20.9979,20.9286,20.9979,91800.0
2012-04-23 10:40:00,30.3,30.3,30.21,30.21,140600.0,20.991,20.991,20.9286,20.9286,140600.0
2012-04-23 10:50:00,30.22,30.29,30.2,30.23,130100.0,20.9355,20.984,20.9217,20.9425,130100.0
2012-04-23 11:00:00,30.23,30.29,30.22,30.24,108300.0,20.9425,20.984,20.9355,20.9494,108300.0
2012-04-23 11:10:00,30.24,30.29,30.23,30.26,90200.0,20.9494,20.984,20.9425,20.9632,90200.0
2012-04-23 11:20:00,30.25,30.28,30.23,30.25,66300.0,20.9563,20.9771,20.9425,20.9563,66300.0
2012-04-23 11:30:00,30.25,30.29,30.25,30.29,56600.0,20.9563,20.984,20.9563,20.984,56600.0
2012-04-23 11:40:00,30.29,30.31,30.28,30.29,54900.0,20.984,20.9979,20.9771,20.984,54900.0
2012-04-23 11:50:00,30.29,30.33,30.27,30.3,53500.0,20.984,21.0117,20.9702,20.991,53500.0
2012-04-23 12:00:00,30.3,30.36,30.3,30.35,86400.0,20.991,21.0325,20.991,21.0256,86400.0
2012-04-23 12:10:00,30.34,30.34,30.31,30.32,49400.0,21.0187,21.0187,20.9979,21.0048,49400.0
2012-04-23 12:20:00,30.32,30.34,30.3,30.33,45200.0,21.0048,21.0187,20.991,21.0117,45200.0
2012-04-23 12:30:00,30.33,30.35,30.29,30.3,132600.0,21.0117,21.0256,20.984,20.991,132600.0
2012-04-23 12:40:00,30.3,30.34,30.3,30.31,55600.0,20.991,21.0187,20.991,20.9979,55600.0
2012-04-23 12:50:00,30.32,30.36,30.31,30.36,39700.0,21.0048,21.0325,20.9979,21.0325,39700.0
2012-04-23 13:00:00,30.36,30.4,30.36,30.4,49500.0,21.0325,21.0602,21.0325,21.0602,49500.0
2012-04-23 13:10:00,30.4,30.42,30.38,30.39,73000.0,21.0602,21.0741,21.0464,21.0533,73000.0
2012-04-23 13:20:00,30.38,30.43,30.37,30.38,65800.0,21.0464,21.081,21.0394,21.0464,65800.0
2012-04-23 13:30:00,30.4,30.4,30.38,30.39,40000.0,21.0602,21.0602,21.0464,21.0533,40000.0
2012-04-23 13:40:00,30.39,30.41,30.37,30.39,53900.0,21.0533,21.0672,21.0394,21.0533,53900.0
2012-04-23 13:50:00,30.39,30.41,30.38,30.4,44400.0,21.0533,21.0672,21.0464,21.0602,44400.0
2012-04-23 14:00:00,30.4,30.4,30.34,30.35,108400.0,21.0602,21.0602,21.0187,21.0256,108400.0
2012-04-23 14:10:00,30.35,30.39,30.33,30.39,59000.0,21.0256,21.0533,21.0117,21.0533,59000.0
2012-04-23 14:20:00,30.39,30.45,30.39,30.43,72600.0,21.0533,21.0949,21.0533,21.081,72600.0
2012-04-23 14:30:00,30.43,30.47,30.42,30.47,55800.0,21.081,21.1087,21.0741,21.1087,55800.0
2012-04-23 14:40:00,30.47,30.47,30.43,30.45,85700.0,21.1087,21.1087,21.081,21.0949,85700.0
2012-04-23 14:50:00,30.45,30.46,30.42,30.42,84900.0,21.0949,21.1018,21.0741,21.0741,84900.0
2012-04-23 15:00:00,30.42,30.45,30.4,30.41,130300.0,21.0741,21.0949,21.0602,21.0672,130300.0
2012-04-23 15:10:00,30.4,30.43,30.35,30.39,94000.0,21.0602,21.081,21.0256,21.0533,94000.0
2012-04-23 15:20:00,30.38,30.4,30.37,30.39,63900.0,21.0464,21.0602,21.0394,21.0533,63900.0
2012-04-23 15:30:00,30.38,30.39,30.36,30.38,118800.0,21.0464,21.0533,21.0325,21.0464,118800.0
2012-04-23 15:40:00,30.38,30.38,30.35,30.38,193500.0,21.0464,21.0464,21.0256,21.0464,193500.0
2012-04-23 15:50:00,30.37,30.46,30.37,30.41,484200.0,21.0394,21.1018,21.0394,21.0672,484200.0
2012-04-24 09:30:00,30.48,30.7,30.37,30.65,134300.0,21.1157,21.2681,21.0394,21.2334,134300.0
2012-04-24 09:40:00,30.65,30.73,30.63,30.71,60200.0,21.2334,21.2888,21.2196,21.275,60200.0
2012-04-24 09:50:00,30.71,30.82,30.7,30.8,101500.0,21.275,21.3512,21.2681,21.3373,101500.0
2012-04-24 10:00:00,30.8,30.95,30.77,30.9,111700.0,21.3373,21.4413,21.3166,21.4066,111700.0
2012-04-24 10:10:00,30.89,30.91,30.79,30.81,106700.0,21.3997,21.4135,21.3304,21.3443,106700.0
2012-04-24 10:20:00,30.8,30.83,30.79,30.81,99700.0,21.3373,21.3581,21.3304,21.3443,99700.0
2012-04-24 10:30:00,30.81,30.89,30.81,30.87,100800.0,21.3443,21.3997,21.3443,21.3858,100800.0
2012-04-24 10:40:00,30.87,30.96,30.86,30.95,71800.0,21.3858,21.4482,21.3789,21.4413,71800.0
2012-04-24 10:50:00,30.95,30.99,30.94,30.98,49500.0,21.4413,21.469,21.4343,21.462,49500.0
2012-04-24 11:00:00,30.97,30.99,30.95,30.99,220700.0,21.4551,21.469,21.4413,21.469,220700.0
2012-04-24 11:10:00,30.98,31.04,30.96,31.03,130700.0,21.462,21.5036,21.4482,21.4967,130700.0
2012-04-24 11:20:00,31.03,31.08,31.02,31.03,47200.0,21.4967,21.5313,21.4897,21.4967,47200.0
2012-04-24 11:30:00,31.04,31.04,30.96,30.99,40500.0,21.5036,21.5036,21.4482,21.469,40500.0
2012-04-24 11:40:00,30.98,31.04,30.98,31.03,71700.0,21.462,21.5036,21.462,21.4967,71700.0
2012-04-24 11:50:00,31.04,31.07,31.04,31.05,49800.0,21.5036,21.5244,21.5036,21.5105,49800.0
2012-04-24 12:00:00,31.04,31.11,31.03,31.08,76900.0,21.5036,21.5521,21.4967,21.5313,76900.0
2012-04-24 12:10:00,31.08,31.09,30.99,30.99,61900.0,21.5313,21.5382,21.469,21.469,61900.0
2012-04-24 12:20:00,30.99,31.03,30.99,31.03,110500.0,21.469,21.4967,21.469,21.4967,110500.0
2012-04-24 12:30:00,31.02,31.03,30.97,30.98,54800.0,21.4897,21.4967,21.4551,21.462,54800.0
2012-04-24 12:40:00,30.99,30.99,30.95,30.97,51100.0,21.469,21.469,21.4413,21.4551,51100.0
2012-04-24 12:50:00,30.96,30.98,30.92,30.96,106500.0,21.4482,21.462,21.4205,21.4482,106500.0
2012-04-24 13:00:00,30.96,30.99,30.95,30.96,67300.0,21.4482,21.469,21.4413,21.4482,67300.0
2012-04-24 13:10:00,30.97,30.98,30.96,30.97,49200.0,21.4551,21.462,21.4482,21.4551,49200.0
2012-04-24 13:20:00,30.98,31.0,30.97,31.0,35700.0,21.462,21.4759,21.4551,21.4759,35700.0
2012-04-24 13:30:00,31.0,31.03,30.99,31.0,47300.0,21.4759,21.4967,21.469,21.4759,47300.0
2012-04-24 13:40:00,30.99,31.0,30.97,30.97,16900.0,21.469,21.4759,21.4551,21.4551,16900.0
2012-04-24 13:50:00,30.97,31.0,30.89,30.9,108000.0,21.4551,21.4759,21.3997,21.4066,108000.0
2012-04-24 14:00:00,30.89,30.91,30.88,30.9,57300.0,21.3997,21.4135,21.3928,21.4066,57300.0
2012-04-24 14:10:00,30.9,30.9,30.88,30.9,32500.0,21.4066,21.4066,21.3928,21.4066,32500.0
2012-04-24 14:20:00,30.89,30.9,30.89,30.9,20300.0,21.3997,21.4066,21.3997,21.4066,20300.0
2012-04-24 14:30:00,30.89,30.96,30.87,30.96,90600.0,21.3997,21.4482,21.3858,21.4482,90600.0
2012-04-24 14:40:00,30.96,30.96,30.94,30.95,23800.0,21.4482,21.4482,21.4343,21.4413,23800.0
2012-04-24 14:50:00,30.95,30.96,30.94,30.96,46400.0,21.4413,21.4482,21.4343,21.4482,46400.0
2012-04-24 15:00:00,30.95,30.96,30.91,30.92,59100.0,21.4413,21.4482,21.4135,21.4205,59100.0
2012-04-24 15:10:00,30.93,30.97,30.92,30.95,88100.0,21.4274,21.4551,21.4205,21.4413,88100.0
2012-04-24 15:20:00,30.95,30.99,30.93,30.93,66000.0,21.4413,21.469,21.4274,21.4274,66000.0
2012-04-24 15:30:00,30.93,31.0,30.93,30.98,97400.0,21.4274,21.4759,21.4274,21.462,97400.0
2012-04-24 15:40:00,30.99,30.99,30.95,30.97,198800.0,21.469,21.469,21.4413,21.4551,198800.0
2012-04-24 15:50:00,30.96,30.98,30.94,30.95,477800.0,21.4482,21.462,21.4343,21.4413,477800.0
2012-04-25 09:30:00,31.18,31.18,31.0,31.02,108300.0,21.6006,21.6006,21.4759,21.4897,108300.0
2012-04-25 09:40:00,31.02,31.12,31.0,31.12,95500.0,21.4897,21.559,21.4759,21.559,95500.0
2012-04-25 09:50:00,31.12,31.12,31.07,31.09,100100.0,21.559,21.559,21.5244,21.5382,100100.0
2012-04-25 10:00:00,31.09,31.16,31.09,31.1,96800.0,21.5382,21.5867,21.5382,21.5452,96800.0
2012-04-25 10:10:00,31.11,31.12,31.08,31.11,73300.0,21.5521,21.559,21.5313,21.5521,73300.0
2012-04-25 10:20:00,31.1,31.11,31.07,31.09,91500.0,21.5452,21.5521,21.5244,21.5382,91500.0
2012-04-25 10:30:00,31.1,31.1,30.93,30.93,166400.0,21.5452,21.5452,21.4274,21.4274,166400.0
2012-04-25 10:40:00,30.93,30.96,30.86,30.86,71400.0,21.4274,21.4482,21.3789,21.3789,71400.0
2012-04-25 10:50:00,30.87,30.88,30.84,30.85,36600.0,21.3858,21.3928,21.365,21.372,36600.0
2012-04-25 11:00:00,30.85,30.94,30.83,30.86,103500.0,21.372,21.4343,21.3581,21.3789,103500.0
2012-04-25 11:10:00,30.86,30.87,30.82,30.85,76700.0,21.3789,21.3858,21.3512,21.372,76700.0
2012-04-25 11:20:00,30.86,30.96,30.85,30.95,47500.0,21.3789,21.4482,21.372,21.4413,47500.0
2012-04-25 11:30:00,30.96,30.96,30.91,30.92,36400.0,21.4482,21.4482,21.4135,21.4205,36400.0
2012-04-25 11:40:00,30.92,30.96,30.89,30.89,48400.0,21.4205,21.4482,21.3997,21.3997,48400.0
2012-04-25 11:50:00,30.89,30.94,30.88,30.93,44500.0,21.3997,21.4343,21.3928,21.4274,44500.0
2012-04-25 12:00:00,30.92,30.93,30.88,30.89,20400.0,21.4205,21.4274,21.3928,21.3997,20400.0
2012-04-25 12:10:00,30.88,30.91,30.88,30.89,65300.0,21.3928,21.4135,21.3928,21.3997,65300.0
2012-04-25 12:20:00,30.89,30.89,30.85,30.87,69500.0,21.3997,21.3997,21.372,21.3858,69500.0
2012-04-25 12:30:00,30.88,30.9,30.8,30.82,67800.0,21.3928,21.4066,21.3373,21.3512,67800.0
2012-04-25 12:40:00,30.82,30.85,30.82,30.85,27800.0,21.3512,21.372,21.3512,21.372,27800.0
2012-04-25 12:50:00,30.85,30.89,30.85,30.89,19700.0,21.372,21.3997,21.372,21.3997,19700.0
2012-04-25 13:00:00,30.89,30.9,30.88,30.88,40700.0,21.3997,21.4066,21.3928,21.3928,40700.0
2012-04-25 13:10:00,30.88,30.9,30.87,30.9,43600.0,21.3928,21.4066,21.3858,21.4066,43600.0
2012-04-25 13:20:00,30.9,30.91,30.89,30.89,19900.0,21.4066,21.4135,21.3997,21.3997,19900.0
2012-04-25 13:30:00,30.9,30.93,30.89,30.9,61300.0,21.4066,21.4274,21.3997,21.4066,61300.0
2012-04-25 13:40:00,30.9,30.91,30.9,30.9,21100.0,21.4066,21.4135,21.4066,21.4066,21100.0
2012-04-25 13:50:00,30.9,30.91,30.86,30.87,65500.0,21.4066,21.4135,21.3789,21.3858,65500.0
2012-04-25 14:00:00,30.87,30.87,30.8,30.8,79900.0,21.3858,21.3858,21.3373,21.3373,79900.0
2012-04-25 14:10:00,30.8,30.83,30.79,30.8,58200.0,21.3373,21.3581,21.3304,21.3373,58200.0
2012-04-25 14:20:00,30.8,30.93,30.8,30.85,91500.0,21.3373,21.4274,21.3373,21.372,91500.0
2012-04-25 14:30:00,30.86,30.87,30.78,30.8,104300.0,21.3789,21.3858,21.3235,21.3373,104300.0
2012-04-25 14:40:00,30.8,30.84,30.79,30.84,109300.0,21.3373,21.365,21.3304,21.365,109300.0
2012-04-25 14:50:00,30.84,30.86,30.81,30.86,61100.0,21.365,21.3789,21.3443,21.3789,61100.0
2012-04-25 15:00:00,30.86,30.89,30.84,30.87,63500.0,21.3789,21.3997,21.365,21.3858,63500.0
2012-04-25 15:10:00,30.87,30.87,30.78,30.82,65400.0,21.3858,21.3858,21.3235,21.3512,65400.0
2012-04-25 15:20:00,30.83,30.85,30.82,30.84,51700.0,21.3581,21.372,21.3512,21.365,51700.0
2012-04-25 15:30:00,30.83,30.92,30.82,30.91,69900.0,21.3581,21.4205,21.3512,21.4135,69900.0
2012-04-25 15:40:00,30.9,30.92,30.84,30.88,127400.0,21.4066,21.4205,21.365,21.3928,127400.0
2012-04-25 15:50:00,30.88,30.91,30.87,30.9,218600.0,21.3928,21.4135,21.3858,21.4066,218600.0
2012-04-26 09:30:00,30.74,30.77,30.56,30.6,105100.0,21.2958,21.3166,21.1711,21.1988,105100.0
2012-04-26 09:40:00,30.61,30.63,30.52,30.6,92100.0,21.2057,21.2196,21.1434,21.1988,92100.0
2012-04-26 09:50:00,30.61,30.66,30.6,30.66,31100.0,21.2057,21.2404,21.1988,21.2404,31100.0
2012-04-26 10:00:00,30.66,30.82,30.65,30.76,54100.0,21.2404,21.3512,21.2334,21.3096,54100.0
2012-04-26 10:10:00,30.76,30.76,30.69,30.75,36400.0,21.3096,21.3096,21.2611,21.3027,36400.0
2012-04-26 10:20:00,30.76,30.85,30.74,30.85,48300.0,21.3096,21.372,21.2958,21.372,48300.0
2012-04-26 10:30:00,30.84,30.85,30.81,30.82,44800.0,21.365,21.372,21.3443,21.3512,44800.0
2012-04-26 10:40:00,30.81,30.88,30.78,30.86,53000.0,21.3443,21.3928,21.3235,21.3789,53000.0
2012-04-26 10:50:00,30.86,30.88,30.82,30.86,35800.0,21.3789,21.3928,21.3512,21.3789,35800.0
2012-04-26 11:00:00,30.85,30.98,30.84,30.95,78000.0,21.372,21.462,21.365,21.4413,78000.0
2012-04-26 11:10:00,30.95,30.97,30.92,30.94,84000.0,21.4413,21.4551,21.4205,21.4343,84000.0
2012-04-26 11:20:00,30.94,30.97,30.91,30.93,252700.0,21.4343,21.4551,21.4135,21.4274,252700.0
2012-04-26 11:30:00,30.93,31.03,30.92,31.02,48600.0,21.4274,21.4967,21.4205,21.4897,48600.0
2012-04-26 11:40:00,31.03,31.05,31.0,31.04,91900.0,21.4967,21.5105,21.4759,21.5036,91900.0
2012-04-26 11:50:00,31.04,31.05,30.99,30.99,80200.0,21.5036,21.5105,21.469,21.469,80200.0
2012-04-26 12:00:00,30.98,31.01,30.98,31.0,64000.0,21.462,21.4828,21.462,21.4759,64000.0
2012-04-26 12:10:00,31.01,31.01,30.98,31.0,85300.0,21.4828,21.4828,21.462,21.4759,85300.0
2012-04-26 12:20:00,31.0,31.01,30.95,30.98,34100.0,21.4759,21.4828,21.4413,21.462,34100.0
2012-04-26 12:30:00,30.98,30.98,30.88,30.88,57700.0,21.462,21.462,21.3928,21.3928,57700.0
2012-04-26 12:40:00,30.89,30.92,30.88,30.89,60600.0,21.3997,21.4205,21.3928,21.3997,60600.0
2012-04-26 12:50:00,30.9,30.93,30.89,30.92,30300.0,21.4066,21.4274,21.3997,21.4205,30300.0
2012-04-26 13:00:00,30.92,30.93,30.88,30.92,61600.0,21.4205,21.4274,21.3928,21.4205,61600.0
2012-04-26 13:10:00,30.91,30.93,30.88,30.92,66600.0,21.4135,21.4274,21.3928,21.4205,66600.0
2012-04-26 13:20:00,30.91,30.99,30.91,30.98,38400.0,21.4135,21.469,21.4135,21.462,38400.0
2012-04-26 13:30:00,30.98,31.04,30.95,31.02,71400.0,21.462,21.5036,21.4413,21.4897,71400.0
2012-04-26 13:40:00,31.02,31.03,30.95,30.96,47900.0,21.4897,21.4967,21.4413,21.4482,47900.0
2012-04-26 13:50:00,30.96,31.02,30.95,31.0,50500.0,21.4482,21.4897,21.4413,21.4759,50500.0
2012-04-26 14:00:00,31.0,31.03,30.98,30.99,117000.0,21.4759,21.4967,21.462,21.469,117000.0
2012-04-26 14:10:00,31.0,31.01,30.96,31.01,81700.0,21.4759,21.4828,21.4482,21.4828,81700.0
2012-04-26 14:20:00,31.0,31.02,31.0,31.01,64000.0,21.4759,21.4897,21.4759,21.4828,64000.0
2012-04-26 14:30:00,31.01,31.02,30.98,30.98,73000.0,21.4828,21.4897,21.462,21.462,73000.0
2012-04-26 14:40:00,30.99,31.01,30.95,30.96,87200.0,21.469,21.4828,21.4413,21.4482,87200.0
2012-04-26 14:50:00,30.96,31.0,30.95,31.0,49000.0,21.4482,21.4759,21.4413,21.4759,49000.0
2012-04-26 15:00:00,31.0,31.01,30.99,31.01,57600.0,21.4759,21.4828,21.469,21.4828,57600.0
2012-04-26 15:10:00,31.01,31.05,30.96,31.04,122000.0,21.4828,21.5105,21.4482,21.5036,122000.0
2012-04-26 15:20:00,31.03,31.05,31.03,31.04,96000.0,21.4967,21.5105,21.4967,21.5036,96000.0
2012-04-26 15:30:00,31.04,31.05,31.04,31.05,81800.0,21.5036,21.5105,21.5036,21.5105,81800.0
2012-04-26 15:40:00,31.05,31.06,31.01,31.04,202200.0,21.5105,21.5175,21.4828,21.5036,202200.0
2012-04-26 15:50:00,31.05,31.05,30.98,31.03,417300.0,21.5105,21.5105,21.462,21.4967,417300.0
2012-04-27 09:30:00,31.17,31.24,31.05,31.14,82000.0,21.5937,21.6422,21.5105,21.5729,82000.0
2012-04-27 09:40:00,31.15,31.19,31.12,31.15,58000.0,21.5798,21.6075,21.559,21.5798,58000.0
2012-04-27 09:50:00,31.15,31.17,31.09,31.14,30400.0,21.5798,21.5937,21.5382,21.5729,30400.0
2012-04-27 10:00:00,31.14,31.14,31.03,31.04,49500.0,21.5729,21.5729,21.4967,21.5036,49500.0
2012-04-27 10:10:00,31.04,31.06,30.99,31.02,47400.0,21.5036,21.5175,21.469,21.4897,47400.0
2012-04-27 10:20:00,31.02,31.07,30.99,31.05,48100.0,21.4897,21.5244,21.469,21.5105,48100.0
2012-04-27 10:30:00,31.07,31.12,31.04,31.11,32300.0,21.5244,21.559,21.5036,21.5521,32300.0
2012-04-27 10:40:00,31.11,31.11,31.0,31.01,35100.0,21.5521,21.5521,21.4759,21.4828,35100.0
2012-04-27 10:50:00,31.02,31.11,31.01,31.07,92400.0,21.4897,21.5521,21.4828,21.5244,92400.0
2012-04-27 11:00:00,31.07,31.09,31.01,31.02,43900.0,21.5244,21.5382,21.4828,21.4897,43900.0
2012-04-27 11:10:00,31.02,31.03,30.98,30.99,78100.0,21.4897,21.4967,21.462,21.469,78100.0
2012-04-27 11:20:00,31.0,31.05,30.98,31.03,61000.0,21.4759,21.5105,21.462,21.4967,61000.0
2012-04-27 11:30:00,31.02,31.04,31.01,31.02,56800.0,21.4897,21.5036,21.4828,21.4897,56800.0
2012-04-27 11:40:00,31.02,31.04,30.98,30.98,64600.0,21.4897,21.5036,21.462,21.462,64600.0
2012-04-27 11:50:00,30.98,30.99,30.92,30.92,53200.0,21.462,21.469,21.4205,21.4205,53200.0
2012-04-27 12:00:00,30.93,31.02,30.93,31.01,38700.0,21.4274,21.4897,21.4274,21.4828,38700.0
2012-04-27 12:10:00,31.0,31.04,30.99,31.03,34000.0,21.4759,21.5036,21.469,21.4967,34000.0
2012-04-27 12:20:00,31.03,31.03,30.98,31.0,31500.0,21.4967,21.4967,21.462,21.4759,31500.0
2012-04-27 12:30:00,30.99,31.0,30.93,30.95,43400.0,21.469,21.4759,21.4274,21.4413,43400.0
2012-04-27 12:40:00,30.95,30.96,30.89,30.89,51100.0,21.4413,21.4482,21.3997,21.3997,51100.0
2012-04-27 12:50:00,30.9,30.97,30.89,30.97,14500.0,21.4066,21.4551,21.3997,21.4551,14500.0
2012-04-27 13:00:00,30.97,31.01,30.97,30.99,38000.0,21.4551,21.4828,21.4551,21.469,38000.0
2012-04-27 13:10:00,30.99,31.02,30.97,31.02,23400.0,21.469,21.4897,21.4551,21.4897,23400.0
2012-04-27 13:20:00,31.02,31.05,30.99,31.03,48400.0,21.4897,21.5105,21.469,21.4967,48400.0
2012-04-27 13:30:00,31.03,31.11,31.03,31.09,24600.0,21.4967,21.5521,21.4967,21.5382,24600.0
2012-04-27 13:40:00,31.08,31.13,31.07,31.07,26600.0,21.5313,21.566,21.5244,21.5244,26600.0
2012-04-27 13:50:00,31.07,31.08,31.05,31.05,19400.0,21.5244,21.5313,21.5105,21.5105,19400.0
2012-04-27 14:00:00,31.05,31.06,31.05,31.05,12700.0,21.5105,21.5175,21.5105,21.5105,12700.0
2012-04-27 14:10:00,31.05,31.06,31.01,31.01,24700.0,21.5105,21.5175,21.4828,21.4828,24700.0
2012-04-27 14:20:00,31.01,31.07,31.01,31.05,28400.0,21.4828,21.5244,21.4828,21.5105,28400.0
2012-04-27 14:30:00,31.05,31.06,31.01,31.06,33900.0,21.5105,21.5175,21.4828,21.5175,33900.0
2012-04-27 14:40:00,31.07,31.07,31.0,31.02,55900.0,21.5244,21.5244,21.4759,21.4897,55900.0
2012-04-27 14:50:00,31.03,31.07,31.03,31.07,21100.0,21.4967,21.5244,21.4967,21.5244,21100.0
2012-04-27 15:00:00,31.07,31.09,31.03,31.08,50000.0,21.5244,21.5382,21.4967,21.5313,50000.0
2012-04-27 15:10:00,31.08,31.08,31.04,31.04,102100.0,21.5313,21.5313,21.5036,21.5036,102100.0
2012-04-27 15:20:00,31.05,31.07,31.03,31.07,90500.0,21.5105,21.5244,21.4967,21.5244,90500.0
2012-04-27 15:30:00,31.07,31.07,31.02,31.03,123900.0,21.5244,21.5244,21.4897,21.4967,123900.0
2012-04-27 15:40:00,31.04,31.07,31.02,31.05,148400.0,21.5036,21.5244,21.4897,21.5105,148400.0
2012-04-27 15:50:00,31.05,31.08,31.02,31.07,214500.0,21.5105,21.5313,21.4897,21.5244,214500.0
2012-04-30 09:30:00,31.08,31.08,30.81,30.91,89900.0,21.5313,21.5313,21.3443,21.4135,89900.0
2012-04-30 09:40:00,30.91,30.96,30.84,30.96,44000.0,21.4135,21.4482,21.365,21.4482,44000.0
2012-04-30 09:50:00,30.95,30.97,30.9,30.93,59900.0,21.4413,21.4551,21.4066,21.4274,59900.0
2012-04-30 10:00:00,30.93,30.99,30.91,30.96,72200.0,21.4274,21.469,21.4135,21.4482,72200.0
2012-04-30 10:10:00,30.97,31.0,30.95,30.96,90400.0,21.4551,21.4759,21.4413,21.4482,90400.0
2012-04-30 10:20:00,30.97,31.02,30.95,30.99,36900.0,21.4551,21.4897,21.4413,21.469,36900.0
2012-04-30 10:30:00,30.98,30.98,30.92,30.93,25900.0,21.462,21.462,21.4205,21.4274,25900.0
2012-04-30 10:40:00,30.94,30.94,30.86,30.92,82100.0,21.4343,21.4343,21.3789,21.4205,82100.0
2012-04-30 10:50:00,30.93,30.95,30.9,30.91,59200.0,21.4274,21.4413,21.4066,21.4135,59200.0
2012-04-30 11:00:00,30.91,30.94,30.88,30.91,149200.0,21.4135,21.4343,21.3928,21.4135,149200.0
2012-04-30 11:10:00,30.92,30.98,30.91,30.97,56600.0,21.4205,21.462,21.4135,21.4551,56600.0
2012-04-30 11:20:00,30.96,30.99,30.92,30.95,70400.0,21.4482,21.469,21.4205,21.4413,70400.0
2012-04-30 11:30:00,30.95,30.97,30.91,30.93,74900.0,21.4413,21.4551,21.4135,21.4274,74900.0
2012-04-30 11:40:00,30.93,30.94,30.89,30.89,48100.0,21.4274,21.4343,21.3997,21.3997,48100.0
2012-04-30 11:50:00,30.88,30.94,30.85,30.9,50000.0,21.3928,21.4343,21.372,21.4066,50000.0
2012-04-30 12:00:00,30.91,30.95,30.87,30.87,57000.0,21.4135,21.4413,21.3858,21.3858,57000.0
2012-04-30 12:10:00,30.87,30.95,30.87,30.93,79100.0,21.3858,21.4413,21.3858,21.4274,79100.0
2012-04-30 12:20:00,30.93,30.93,30.88,30.89,53100.0,21.4274,21.4274,21.3928,21.3997,53100.0
2012-04-30 12:30:00,30.89,30.89,30.82,30.85,54100.0,21.3997,21.3997,21.3512,21.372,54100.0
2012-04-30 12:40:00,30.85,30.89,30.81,30.81,68800.0,21.372,21.3997,21.3443,21.3443,68800.0
2012-04-30 12:50:00,30.81,30.83,30.78,30.79,79500.0,21.3443,21.3581,21.3235,21.3304,79500.0
2012-04-30 13:00:00,30.79,30.9,30.79,30.89,78800.0,21.3304,21.4066,21.3304,21.3997,78800.0
2012-04-30 13:10:00,30.89,30.91,30.81,30.84,97300.0,21.3997,21.4135,21.3443,21.365,97300.0
2012-04-30 13:20:00,30.84,30.85,30.79,30.81,67400.0,21.365,21.372,21.3304,21.3443,67400.0
2012-04-30 13:30:00,30.82,30.83,30.73,30.81,85800.0,21.3512,21.3581,21.2888,21.3443,85800.0
2012-04-30 13:40:00,30.8,30.83,30.78,30.79,71600.0,21.3373,21.3581,21.3235,21.3304,71600.0
2012-04-30 13:50:00,30.78,30.8,30.76,30.79,105500.0,21.3235,21.3373,21.3096,21.3304,105500.0
2012-04-30 14:00:00,30.79,30.8,30.72,30.72,93200.0,21.3304,21.3373,21.2819,21.2819,93200.0
2012-04-30 14:10:00,30.73,30.74,30.71,30.74,67300.0,21.2888,21.2958,21.275,21.2958,67300.0
2012-04-30 14:20:00,30.74,30.75,30.7,30.7,121800.0,21.2958,21.3027,21.2681,21.2681,121800.0
2012-04-30 14:30:00,30.71,30.77,30.69,30.76,94400.0,21.275,21.3166,21.2611,21.3096,94400.0
2012-04-30 14:40:00,30.76,30.76,30.73,30.73,58200.0,21.3096,21.3096,21.2888,21.2888,58200.0
2012-04-30 14:50:00,30.73,30.77,30.73,30.76,109600.0,21.2888,21.3166,21.2888,21.3096,109600.0
2012-04-30 15:00:00,30.76,30.78,30.76,30.78,71800.0,21.3096,21.3235,21.3096,21.3235,71800.0
2012-04-30 15:10:00,30.77,30.78,30.74,30.76,136300.0,21.3166,21.3235,21.2958,21.3096,136300.0
2012-04-30 15:20:00,30.76,30.79,30.76,30.78,71500.0,21.3096,21.3304,21.3096,21.3235,71500.0
2012-04-30 15:30:00,30.78,30.81,30.78,30.8,113300.0,21.3235,21.3443,21.3235,21.3373,113300.0
2012-04-30 15:40:00,30.8,30.81,30.78,30.8,174600.0,21.3373,21.3443,21.3235,21.3373,174600.0
2012-04-30 15:50:00,30.81,30.83,30.8,30.82,394400.0,21.3443,21.3581,21.3373,21.3512,394400.0
2012-05-01 09:30:00,31.34,32.0,30.98,31.93,614000.0,21.7114,22.1687,21.462,22.1202,614000.0
2012-05-01 09:40:00,31.94,32.46,31.93,32.46,507500.0,22.1271,22.4873,22.1202,22.4873,507500.0
2012-05-01 09:50:00,32.47,32.64,32.33,32.49,567400.0,22.4943,22.612,22.3973,22.5081,567400.0
2012-05-01 10:00:00,32.5,32.63,32.35,32.4,512500.0,22.515,22.6051,22.4111,22.4458,512500.0
2012-05-01 10:10:00,32.4,32.49,32.27,32.38,358700.0,22.4458,22.5081,22.3557,22.4319,358700.0
2012-05-01 10:20:00,32.38,32.54,32.34,32.53,360400.0,22.4319,22.5428,22.4042,22.5358,360400.0
2012-05-01 10:30:00,32.53,32.56,32.39,32.42,368400.0,22.5358,22.5566,22.4388,22.4596,368400.0
2012-05-01 10:40:00,32.42,32.75,32.42,32.67,480000.0,22.4596,22.6882,22.4596,22.6328,480000.0
2012-05-01 10:50:00,32.68,32.92,32.66,32.89,402600.0,22.6397,22.806,22.6259,22.7852,402600.0
2012-05-01 11:00:00,32.88,33.0,32.87,33.0,525900.0,22.7783,22.8614,22.7714,22.8614,525900.0
2012-05-01 11:10:00,32.99,33.09,32.87,32.9,514500.0,22.8545,22.9238,22.7714,22.7922,514500.0
2012-05-01 11:20:00,32.88,33.19,32.88,33.18,243000.0,22.7783,22.9931,22.7783,22.9861,243000.0
2012-05-01 11:30:00,33.17,33.25,33.0,33.03,250500.0,22.9792,23.0346,22.8614,22.8822,250500.0
2012-05-01 11:40:00,33.03,33.06,32.91,32.98,216400.0,22.8822,22.903,22.7991,22.8476,216400.0
2012-05-01 11:50:00,32.98,32.99,32.69,32.8,356900.0,22.8476,22.8545,22.6467,22.7229,356900.0
2012-05-01 12:00:00,32.8,32.99,32.8,32.99,176400.0,22.7229,22.8545,22.7229,22.8545,176400.0
2012-05-01 12:10:00,32.99,33.08,32.98,33.02,132900.0,22.8545,22.9169,22.8476,22.8753,132900.0
2012-05-01 12:20:00,33.02,33.05,32.96,33.02,114400.0,22.8753,22.8961,22.8337,22.8753,114400.0
2012-05-01 12:30:00,33.02,33.04,32.88,32.94,125200.0,22.8753,22.8891,22.7783,22.8199,125200.0
2012-05-01 12:40:00,32.94,32.96,32.78,32.85,190000.0,22.8199,22.8337,22.709,22.7575,190000.0
2012-05-01 12:50:00,32.85,32.86,32.63,32.65,409000.0,22.7575,22.7644,22.6051,22.619,409000.0
2012-05-01 13:00:00,32.64,32.71,32.63,32.66,130500.0,22.612,22.6605,22.6051,22.6259,130500.0
2012-05-01 13:10:00,32.66,32.72,32.6,32.62,297700.0,22.6259,22.6675,22.5843,22.5982,297700.0
2012-05-01 13:20:00,32.62,32.76,32.58,32.76,135600.0,22.5982,22.6952,22.5705,22.6952,135600.0
2012-05-01 13:30:00,32.77,32.84,32.75,32.83,73600.0,22.7021,22.7506,22.6882,22.7437,73600.0
2012-05-01 13:40:00,32.84,32.84,32.76,32.82,84700.0,22.7506,22.7506,22.6952,22.7367,84700.0
2012-05-01 13:50:00,32.82,32.82,32.73,32.76,124300.0,22.7367,22.7367,22.6744,22.6952,124300.0
2012-05-01 14:00:00,32.75,32.87,32.75,32.84,130400.0,22.6882,22.7714,22.6882,22.7506,130400.0
2012-05-01 14:10:00,32.84,32.9,32.82,32.86,225100.0,22.7506,22.7922,22.7367,22.7644,225100.0
2012-05-01 14:20:00,32.86,32.92,32.86,32.9,185700.0,22.7644,22.806,22.7644,22.7922,185700.0
2012-05-01 14:30:00,32.9,33.02,32.9,32.99,222200.0,22.7922,22.8753,22.7922,22.8545,222200.0
2012-05-01 14:40:00,33.0,33.05,32.97,33.05,113600.0,22.8614,22.8961,22.8407,22.8961,113600.0
2012-05-01 14:50:00,33.05,33.08,32.99,33.03,175400.0,22.8961,22.9169,22.8545,22.8822,175400.0
2012-05-01 15:00:00,33.04,33.09,33.01,33.07,186500.0,22.8891,22.9238,22.8684,22.9099,186500.0
2012-05-01 15:10:00,33.08,33.18,33.08,33.1,230800.0,22.9169,22.9861,22.9169,22.9307,230800.0
2012-05-01 15:20:00,33.1,33.18,33.05,33.15,377200.0,22.9307,22.9861,22.8961,22.9654,377200.0
2012-05-01 15:30:00,33.15,33.18,33.11,33.18,290800.0,22.9654,22.9861,22.9376,22.9861,290800.0
2012-05-01 15:40:00,33.18,33.3,33.17,33.26,507100.0,22.9861,23.0693,22.9792,23.0416,507100.0
2012-05-01 15:50:00,33.26,33.26,33.02,33.02,1226700.0,23.0416,23.0416,22.8753,22.8753,1226700.0
2012-05-02 09:30:00,33.22,33.22,32.9,33.04,282600.0,23.0138,23.0138,22.7922,22.8891,282600.0
2012-05-02 09:40:00,33.05,33.05,32.92,33.01,125300.0,22.8961,22.8961,22.806,22.8684,125300.0
2012-05-02 09:50:00,33.01,33.1,33.0,33.1,176700.0,22.8684,22.9307,22.8614,22.9307,176700.0
2012-05-02 10:00:00,33.09,33.09,32.97,32.98,216800.0,22.9238,22.9238,22.8407,22.8476,216800.0
2012-05-02 10:10:00,32.98,32.98,32.9,32.93,112000.0,22.8476,22.8476,22.7922,22.8129,112000.0
2012-05-02 10:20:00,32.92,32.93,32.82,32.88,126300.0,22.806,22.8129,22.7367,22.7783,126300.0
2012-05-02 10:30:00,32.88,32.93,32.86,32.93,126800.0,22.7783,22.8129,22.7644,22.8129,126800.0
2012-05-02 10:40:00,32.93,32.95,32.89,32.95,106000.0,22.8129,22.8268,22.7852,22.8268,106000.0
2012-05-02 10:50:00,32.94,32.96,32.89,32.9,174800.0,22.8199,22.8337,22.7852,22.7922,174800.0
2012-05-02 11:00:00,32.9,32.98,32.89,32.91,155200.0,22.7922,22.8476,22.7852,22.7991,155200.0
2012-05-02 11:10:00,32.9,32.96,32.89,32.9,179400.0,22.7922,22.8337,22.7852,22.7922,179400.0
2012-05-02 11:20:00,32.9,33.0,32.9,32.97,131200.0,22.7922,22.8614,22.7922,22.8407,131200.0
2012-05-02 11:30:00,32.97,33.0,32.93,32.95,106900.0,22.8407,22.8614,22.8129,22.8268,106900.0
2012-05-02 11:40:00,32.95,32.95,32.9,32.91,86700.0,22.8268,22.8268,22.7922,22.7991,86700.0
2012-05-02 11:50:00,32.9,32.92,32.86,32.91,111800.0,22.7922,22.806,22.7644,22.7991,111800.0
2012-05-02 12:00:00,32.91,32.99,32.91,32.99,57200.0,22.7991,22.8545,22.7991,22.8545,57200.0
2012-05-02 12:10:00,32.98,33.0,32.97,32.98,79700.0,22.8476,22.8614,22.8407,22.8476,79700.0
2012-05-02 12:20:00,32.98,33.0,32.97,32.98,68700.0,22.8476,22.8614,22.8407,22.8476,68700.0
2012-05-02 12:30:00,32.99,33.0,32.98,32.99,62400.0,22.8545,22.8614,22.8476,22.8545,62400.0
2012-05-02 12:40:00,32.99,32.99,32.88,32.89,108100.0,22.8545,22.8545,22.7783,22.7852,108100.0
2012-05-02 12:50:00,32.88,32.95,32.88,32.94,118000.0,22.7783,22.8268,22.7783,22.8199,118000.0
2012-05-02 13:00:00,32.94,32.97,32.93,32.97,28900.0,22.8199,22.8407,22.8129,22.8407,28900.0
2012-05-02 13:10:00,32.97,32.98,32.91,32.93,66700.0,22.8407,22.8476,22.7991,22.8129,66700.0
2012-05-02 13:20:00,32.92,32.92,32.9,32.91,20600.0,22.806,22.806,22.7922,22.7991,20600.0
2012-05-02 13:30:00,32.9,32.97,32.9,32.95,79000.0,22.7922,22.8407,22.7922,22.8268,79000.0
2012-05-02 13:40:00,32.94,32.98,32.94,32.98,45300.0,22.8199,22.8476,22.8199,22.8476,45300.0
2012-05-02 13:50:00,32.98,33.0,32.98,32.98,62800.0,22.8476,22.8614,22.8476,22.8476,62800.0
2012-05-02 14:00:00,32.98,32.98,32.93,32.94,46400.0,22.8476,22.8476,22.8129,22.8199,46400.0
2012-05-02 14:10:00,32.94,32.94,32.88,32.94,99500.0,22.8199,22.8199,22.7783,22.8199,99500.0
2012-05-02 14:20:00,32.94,32.94,32.9,32.93,225700.0,22.8199,22.8199,22.7922,22.8129,225700.0
2012-05-02 14:30:00,32.93,32.93,32.89,32.91,107800.0,22.8129,22.8129,22.7852,22.7991,107800.0
2012-05-02 14:40:00,32.9,32.94,32.9,32.94,138000.0,22.7922,22.8199,22.7922,22.8199,138000.0
2012-05-02 14:50:00,32.94,32.94,32.91,32.91,146800.0,22.8199,22.8199,22.7991,22.7991,146800.0
2012-05-02 15:00:00,32.91,32.92,32.89,32.89,71700.0,22.7991,22.806,22.7852,22.7852,71700.0
2012-05-02 15:10:00,32.89,32.93,32.89,32.92,118900.0,22.7852,22.8129,22.7852,22.806,118900.0
2012-05-02 15:20:00,32.93,32.93,32.9,32.9,58800.0,22.8129,22.8129,22.7922,22.7922,58800.0
2012-05-02 15:30:00,32.91,32.94,32.9,32.92,207400.0,22.7991,22.8199,22.7922,22.806,207400.0
2012-05-02 15:40:00,32.91,32.94,32.91,32.94,285100.0,22.7991,22.8199,22.7991,22.8199,285100.0
2012-05-02 15:50:00,32.93,32.94,32.91,32.94,347400.0,22.8129,22.8199,22.7991,22.8199,347400.0
2012-05-03 09:30:00,32.96,33.09,32.91,32.97,128200.0,22.8337,22.9238,22.7991,22.8407,128200.0
2012-05-03 09:40:00,32.96,32.98,32.91,32.95,57200.0,22.8337,22.8476,22.7991,22.8268,57200.0
2012-05-03 09:50:00,32.94,32.97,32.89,32.91,70400.0,22.8199,22.8407,22.7852,22.7991,70400.0
2012-05-03 10:00:00,32.91,32.91,32.78,32.85,77300.0,22.7991,22.7991,22.709,22.7575,77300.0
2012-05-03 10:10:00,32.85,32.89,32.84,32.87,72900.0,22.7575,22.7852,22.7506,22.7714,72900.0
2012-05-03 10:20:00,32.87,32.89,32.85,32.87,78300.0,22.7714,22.7852,22.7575,22.7714,78300.0
2012-05-03 10:30:00,32.88,32.91,32.86,32.89,44600.0,22.7783,22.7991,22.7644,22.7852,44600.0
2012-05-03 10:40:00,32.9,32.9,32.79,32.84,74000.0,22.7922,22.7922,22.716,22.7506,74000.0
2012-05-03 10:50:00,32.84,32.86,32.8,32.86,52300.0,22.7506,22.7644,22.7229,22.7644,52300.0
2012-05-03 11:00:00,32.85,32.91,32.84,32.91,52900.0,22.7575,22.7991,22.7506,22.7991,52900.0
2012-05-03 11:10:00,32.91,32.92,32.88,32.9,53600.0,22.7991,22.806,22.7783,22.7922,53600.0
2012-05-03 11:20:00,32.9,32.91,32.85,32.87,57900.0,22.7922,22.7991,22.7575,22.7714,57900.0
2012-05-03 11:30:00,32.88,32.9,32.82,32.82,40200.0,22.7783,22.7922,22.7367,22.7367,40200.0
2012-05-03 11:40:00,32.82,32.86,32.77,32.77,62200.0,22.7367,22.7644,22.7021,22.7021,62200.0
2012-05-03 11:50:00,32.76,32.77,32.74,32.75,27400.0,22.6952,22.7021,22.6813,22.6882,27400.0
2012-05-03 12:00:00,32.76,32.8,32.76,32.79,85800.0,22.6952,22.7229,22.6952,22.716,85800.0
2012-05-03 12:10:00,32.78,32.81,32.73,32.81,116900.0,22.709,22.7298,22.6744,22.7298,116900.0
2012-05-03 12:20:00,32.81,32.85,32.79,32.84,31700.0,22.7298,22.7575,22.716,22.7506,31700.0
2012-05-03 12:30:00,32.83,32.84,32.81,32.83,38900.0,22.7437,22.7506,22.7298,22.7437,38900.0
2012-05-03 12:40:00,32.83,32.84,32.8,32.82,30000.0,22.7437,22.7506,22.7229,22.7367,30000.0
2012-05-03 12:50:00,32.82,32.82,32.77,32.77,29400.0,22.7367,22.7367,22.7021,22.7021,29400.0
2012-05-03 13:00:00,32.77,32.81,32.73,32.73,76000.0,22.7021,22.7298,22.6744,22.6744,76000.0
2012-05-03 13:10:00,32.73,32.75,32.7,32.74,33000.0,22.6744,22.6882,22.6536,22.6813,33000.0
2012-05-03 13:20:00,32.73,32.77,32.7,32.7,36800.0,22.6744,22.7021,22.6536,22.6536,36800.0
2012-05-03 13:30:00,32.7,32.7,32.63,32.67,96000.0,22.6536,22.6536,22.6051,22.6328,96000.0
2012-05-03 13:40:00,32.66,32.67,32.51,32.52,153600.0,22.6259,22.6328,22.522,22.5289,153600.0
2012-05-03 13:50:00,32.51,32.58,32.51,32.56,65200.0,22.522,22.5705,22.522,22.5566,65200.0
2012-05-03 14:00:00,32.55,32.56,32.5,32.52,87400.0,22.5497,22.5566,22.515,22.5289,87400.0
2012-05-03 14:10:00,32.52,32.57,32.5,32.56,100700.0,22.5289,22.5635,22.515,22.5566,100700.0
2012-05-03 14:20:00,32.57,32.58,32.54,32.54,70400.0,22.5635,22.5705,22.5428,22.5428,70400.0
2012-05-03 14:30:00,32.53,32.54,32.5,32.52,53300.0,22.5358,22.5428,22.515,22.5289,53300.0
2012-05-03 14:40:00,32.51,32.53,32.48,32.53,174700.0,22.522,22.5358,22.5012,22.5358,174700.0
2012-05-03 14:50:00,32.53,32.57,32.52,32.54,48700.0,22.5358,22.5635,22.5289,22.5428,48700.0
2012-05-03 15:00:00,32.54,32.57,32.54,32.57,78900.0,22.5428,22.5635,22.5428,22.5635,78900.0
2012-05-03 15:10:00,32.56,32.58,32.54,32.57,116200.0,22.5566,22.5705,22.5428,22.5635,116200.0
2012-05-03 15:20:00,32.57,32.61,32.51,32.52,220800.0,22.5635,22.5913,22.522,22.5289,220800.0
2012-05-03 15:30:00,32.52,32.56,32.51,32.53,152000.0,22.5289,22.5566,22.522,22.5358,152000.0
2012-05-03 15:40:00,32.52,32.59,32.51,32.58,245700.0,22.5289,22.5774,22.522,22.5705,245700.0
2012-05-03 15:50:00,32.57,32.58,32.55,32.55,310900.0,22.5635,22.5705,22.5497,22.5497,310900.0
2012-05-04 09:30:00,32.4,32.65,32.4,32.59,85900.0,22.4458,22.619,22.4458,22.5774,85900.0
2012-05-04 09:40:00,32.59,32.63,32.5,32.62,132300.0,22.5774,22.6051,22.515,22.5982,132300.0
2012-05-04 09:50:00,32.63,32.65,32.47,32.49,162100.0,22.6051,22.619,22.4943,22.5081,162100.0
2012-05-04 10:00:00,32.5,32.5,32.36,32.4,83600.0,22.515,22.515,22.4181,22.4458,83600.0
2012-05-04 10:10:00,32.41,32.41,32.31,32.32,66100.0,22.4527,22.4527,22.3834,22.3904,66100.0
2012-05-04 10:20:00,32.33,32.45,32.33,32.43,81800.0,22.3973,22.4804,22.3973,22.4666,81800.0
2012-05-04 10:30:00,32.43,32.44,32.3,32.31,64200.0,22.4666,22.4735,22.3765,22.3834,64200.0
2012-05-04 10:40:00,32.31,32.36,32.3,32.34,66100.0,22.3834,22.4181,22.3765,22.4042,66100.0
2012-05-04 10:50:00,32.34,32.41,32.33,32.34,71700.0,22.4042,22.4527,22.3973,22.4042,71700.0
2012-05-04 11:00:00,32.35,32.35,32.28,32.28,60100.0,22.4111,22.4111,22.3626,22.3626,60100.0
2012-05-04 11:10:00,32.27,32.29,32.23,32.28,71300.0,22.3557,22.3696,22.328,22.3626,71300.0
2012-05-04 11:20:00,32.28,32.3,32.24,32.26,50800.0,22.3626,22.3765,22.3349,22.3488,50800.0
2012-05-04 11:30:00,32.26,32.27,32.14,32.15,58600.0,22.3488,22.3557,22.2657,22.2726,58600.0
2012-05-04 11:40:00,32.15,32.19,32.13,32.16,64800.0,22.2726,22.3003,22.2587,22.2795,64800.0
2012-05-04 11:50:00,32.15,32.16,32.12,32.15,70000.0,22.2726,22.2795,22.2518,22.2726,70000.0
2012-05-04 12:00:00,32.14,32.17,32.1,32.11,99100.0,22.2657,22.2864,22.2379,22.2449,99100.0
2012-05-04 12:10:00,32.12,32.15,32.11,32.11,82900.0,22.2518,22.2726,22.2449,22.2449,82900.0
2012-05-04 12:20:00,32.12,32.12,32.04,32.1,67300.0,22.2518,22.2518,22.1964,22.2379,67300.0
2012-05-04 12:30:00,32.1,32.11,32.02,32.03,60600.0,22.2379,22.2449,22.1825,22.1894,60600.0
2012-05-04 12:40:00,32.03,32.08,32.03,32.07,41100.0,22.1894,22.2241,22.1894,22.2172,41100.0
2012-05-04 12:50:00,32.07,32.13,32.07,32.13,49500.0,22.2172,22.2587,22.2172,22.2587,49500.0
2012-05-04 13:00:00,32.13,32.2,32.13,32.19,65500.0,22.2587,22.3072,22.2587,22.3003,65500.0
2012-05-04 13:10:00,32.19,32.22,32.16,32.21,62900.0,22.3003,22.3211,22.2795,22.3141,62900.0
2012-05-04 13:20:00,32.21,32.21,32.1,32.14,56800.0,22.3141,22.3141,22.2379,22.2657,56800.0
2012-05-04 13:30:00,32.14,32.2,32.13,32.2,57700.0,22.2657,22.3072,22.2587,22.3072,57700.0
2012-05-04 13:40:00,32.2,32.24,32.2,32.24,39100.0,22.3072,22.3349,22.3072,22.3349,39100.0
2012-05-04 13:50:00,32.24,32.26,32.23,32.24,47300.0,22.3349,22.3488,22.328,22.3349,47300.0
2012-05-04 14:00:00,32.23,32.23,32.17,32.19,51400.0,22.328,22.328,22.2864,22.3003,51400.0
2012-05-04 14:10:00,32.19,32.21,32.18,32.2,45400.0,22.3003,22.3141,22.2934,22.3072,45400.0
2012-05-04 14:20:00,32.21,32.23,32.2,32.23,49800.0,22.3141,22.328,22.3072,22.328,49800.0
2012-05-04 14:30:00,32.23,32.25,32.2,32.21,118500.0,22.328,22.3419,22.3072,22.3141,118500.0
2012-05-04 14:40:00,32.2,32.27,32.19,32.26,100600.0,22.3072,22.3557,22.3003,22.3488,100600.0
2012-05-04 14:50:00,32.25,32.33,32.25,32.32,74200.0,22.3419,22.3973,22.3419,22.3904,74200.0
2012-05-04 15:00:00,32.32,32.36,32.29,32.34,131800.0,22.3904,22.4181,22.3696,22.4042,131800.0
2012-05-04 15:10:00,32.34,32.34,32.3,32.3,68500.0,22.4042,22.4042,22.3765,22.3765,68500.0
2012-05-04 15:20:00,32.31,32.31,32.27,32.29,72000.0,22.3834,22.3834,22.3557,22.3696,72000.0
2012-05-04 15:30:00,32.29,32.3,32.25,32.26,97900.0,22.3696,22.3765,22.3419,22.3488,97900.0
2012-05-04 15:40:00,32.27,32.31,32.24,32.29,198600.0,22.3557,22.3834,22.3349,22.3696,198600.0
2012-05-04 15:50:00,32.29,32.31,32.23,32.23,221000.0,22.3696,22.3834,22.328,22.328,221000.0
2012-05-07 09:30:00,31.91,32.32,31.91,32.31,197500.0,22.1063,22.3904,22.1063,22.3834,197500.0
2012-05-07 09:40:00,32.32,32.46,32.32,32.41,162800.0,22.3904,22.4873,22.3904,22.4527,162800.0
2012-05-07 09:50:00,32.43,32.55,32.43,32.55,156600.0,22.4666,22.5497,22.4666,22.5497,156600.0
2012-05-07 10:00:00,32.55,32.59,32.49,32.5,117400.0,22.5497,22.5774,22.5081,22.515,117400.0
2012-05-07 10:10:00,32.51,32.52,32.4,32.52,87400.0,22.522,22.5289,22.4458,22.5289,87400.0
2012-05-07 10:20:00,32.51,32.54,32.4,32.42,103400.0,22.522,22.5428,22.4458,22.4596,103400.0
2012-05-07 10:30:00,32.42,32.5,32.41,32.45,123100.0,22.4596,22.515,22.4527,22.4804,123100.0
2012-05-07 10:40:00,32.44,32.53,32.41,32.53,101500.0,22.4735,22.5358,22.4527,22.5358,101500.0
2012-05-07 10:50:00,32.53,32.57,32.51,32.54,98000.0,22.5358,22.5635,22.522,22.5428,98000.0
2012-05-07 11:00:00,32.53,32.56,32.5,32.56,81700.0,22.5358,22.5566,22.515,22.5566,81700.0
2012-05-07 11:10:00,32.57,32.64,32.56,32.63,56700.0,22.5635,22.612,22.5566,22.6051,56700.0
2012-05-07 11:20:00,32.64,32.67,32.57,32.58,82600.0,22.612,22.6328,22.5635,22.5705,82600.0
2012-05-07 11:30:00,32.58,32.6,32.53,32.53,66300.0,22.5705,22.5843,22.5358,22.5358,66300.0
2012-05-07 11:40:00,32.54,32.59,32.53,32.58,60000.0,22.5428,22.5774,22.5358,22.5705,60000.0
2012-05-07 11:50:00,32.58,32.58,32.51,32.52,44800.0,22.5705,22.5705,22.522,22.5289,44800.0
2012-05-07 12:00:00,32.52,32.58,32.52,32.54,96100.0,22.5289,22.5705,22.5289,22.5428,96100.0
2012-05-07 12:10:00,32.54,32.6,32.54,32.54,92400.0,22.5428,22.5843,22.5428,22.5428,92400.0
2012-05-07 12:20:00,32.54,32.61,32.53,32.57,50400.0,22.5428,22.5913,22.5358,22.5635,50400.0
2012-05-07 12:30:00,32.57,32.58,32.5,32.51,103300.0,22.5635,22.5705,22.515,22.522,103300.0
2012-05-07 12:40:00,32.5,32.53,32.48,32.52,64900.0,22.515,22.5358,22.5012,22.5289,64900.0
2012-05-07 12:50:00,32.52,32.56,32.52,32.55,52300.0,22.5289,22.5566,22.5289,22.5497,52300.0
2012-05-07 13:00:00,32.55,32.6,32.55,32.6,59600.0,22.5497,22.5843,22.5497,22.5843,59600.0
2012-05-07 13:10:00,32.6,32.63,32.57,32.59,60800.0,22.5843,22.6051,22.5635,22.5774,60800.0
2012-05-07 13:20:00,32.6,32.64,32.57,32.6,32400.0,22.5843,22.612,22.5635,22.5843,32400.0
2012-05-07 13:30:00,32.59,32.67,32.58,32.65,60100.0,22.5774,22.6328,22.5705,22.619,60100.0
2012-05-07 13:40:00,32.65,32.68,32.63,32.67,61900.0,22.619,22.6397,22.6051,22.6328,61900.0
2012-05-07 13:50:00,32.66,32.67,32.58,32.59,115200.0,22.6259,22.6328,22.5705,22.5774,115200.0
2012-05-07 14:00:00,32.58,32.62,32.57,32.58,70400.0,22.5705,22.5982,22.5635,22.5705,70400.0
2012-05-07 14:10:00,32.58,32.61,32.54,32.54,46400.0,22.5705,22.5913,22.5428,22.5428,46400.0
2012-05-07 14:20:00,32.55,32.59,32.53,32.54,64100.0,22.5497,22.5774,22.5358,22.5428,64100.0
2012-05-07 14:30:00,32.53,32.59,32.49,32.57,64300.0,22.5358,22.5774,22.5081,22.5635,64300.0
2012-05-07 14:40:00,32.58,32.61,32.52,32.58,244200.0,22.5705,22.5913,22.5289,22.5705,244200.0
2012-05-07 14:50:00,32.57,32.59,32.56,32.58,51100.0,22.5635,22.5774,22.5566,22.5705,51100.0
2012-05-07 15:00:00,32.58,32.63,32.53,32.53,142200.0,22.5705,22.6051,22.5358,22.5358,142200.0
2012-05-07 15:10:00,32.53,32.6,32.53,32.54,91700.0,22.5358,22.5843,22.5358,22.5428,91700.0
2012-05-07 15:20:00,32.55,32.57,32.5,32.52,74900.0,22.5497,22.5635,22.515,22.5289,74900.0
2012-05-07 15:30:00,32.52,32.61,32.51,32.56,131600.0,22.5289,22.5913,22.522,22.5566,131600.0
2012-05-07 15:40:00,32.57,32.65,32.55,32.63,237800.0,22.5635,22.619,22.5497,22.6051,237800.0
2012-05-07 15:50:00,32.63,32.63,32.54,32.58,370200.0,22.6051,22.6051,22.5428,22.5705,370200.0
2012-05-08 09:30:00,32.47,32.73,32.44,32.6,201200.0,22.4943,22.6744,22.4735,22.5843,201200.0
2012-05-08 09:40:00,32.6,32.82,32.57,32.77,142300.0,22.5843,22.7367,22.5635,22.7021,142300.0
2012-05-08 09:50:00,32.78,32.94,32.77,32.93,153300.0,22.709,22.8199,22.7021,22.8129,153300.0
2012-05-08 10:00:00,32.93,32.94,32.83,32.88,198600.0,22.8129,22.8199,22.7437,22.7783,198600.0
2012-05-08 10:10:00,32.88,32.9,32.83,32.9,103700.0,22.7783,22.7922,22.7437,22.7922,103700.0
2012-05-08 10:20:00,32.9,32.93,32.81,32.82,177100.0,22.7922,22.8129,22.7298,22.7367,177100.0
2012-05-08 10:30:00,32.82,32.85,32.75,32.85,152600.0,22.7367,22.7575,22.6882,22.7575,152600.0
2012-05-08 10:40:00,32.84,32.86,32.79,32.83,129000.0,22.7506,22.7644,22.716,22.7437,129000.0
2012-05-08 10:50:00,32.82,32.88,32.8,32.87,164700.0,22.7367,22.7783,22.7229,22.7714,164700.0
2012-05-08 11:00:00,32.87,32.87,32.73,32.74,225400.0,22.7714,22.7714,22.6744,22.6813,225400.0
2012-05-08 11:10:00,32.74,32.76,32.71,32.75,236700.0,22.6813,22.6952,22.6605,22.6882,236700.0
2012-05-08 11:20:00,32.75,32.76,32.69,32.73,173300.0,22.6882,22.6952,22.6467,22.6744,173300.0
2012-05-08 11:30:00,32.73,32.86,32.73,32.86,208700.0,22.6744,22.7644,22.6744,22.7644,208700.0
2012-05-08 11:40:00,32.85,32.93,32.84,32.91,146800.0,22.7575,22.8129,22.7506,22.7991,146800.0
2012-05-08 11:50:00,32.91,32.92,32.87,32.92,231600.0,22.7991,22.806,22.7714,22.806,231600.0
2012-05-08 12:00:00,32.92,32.94,32.85,32.88,366000.0,22.806,22.8199,22.7575,22.7783,366000.0
2012-05-08 12:10:00,32.89,32.9,32.87,32.89,79300.0,22.7852,22.7922,22.7714,22.7852,79300.0
2012-05-08 12:20:00,32.89,32.9,32.85,32.87,102300.0,22.7852,22.7922,22.7575,22.7714,102300.0
2012-05-08 12:30:00,32.87,32.9,32.86,32.89,107000.0,22.7714,22.7922,22.7644,22.7852,107000.0
2012-05-08 12:40:00,32.89,32.89,32.82,32.82,101100.0,22.7852,22.7852,22.7367,22.7367,101100.0
2012-05-08 12:50:00,32.83,32.88,32.83,32.86,55500.0,22.7437,22.7783,22.7437,22.7644,55500.0
2012-05-08 13:00:00,32.86,32.92,32.86,32.91,116300.0,22.7644,22.806,22.7644,22.7991,116300.0
2012-05-08 13:10:00,32.91,32.93,32.89,32.91,251700.0,22.7991,22.8129,22.7852,22.7991,251700.0
2012-05-08 13:20:00,32.92,32.94,32.87,32.94,93900.0,22.806,22.8199,22.7714,22.8199,93900.0
2012-05-08 13:30:00,32.95,33.05,32.95,33.04,320300.0,22.8268,22.8961,22.8268,22.8891,320300.0
2012-05-08 13:40:00,33.04,33.08,33.02,33.03,95700.0,22.8891,22.9169,22.8753,22.8822,95700.0
2012-05-08 13:50:00,33.03,33.06,33.0,33.05,118800.0,22.8822,22.903,22.8614,22.8961,118800.0
2012-05-08 14:00:00,33.06,33.08,32.98,33.02,88800.0,22.903,22.9169,22.8476,22.8753,88800.0
2012-05-08 14:10:00,33.02,33.04,32.96,32.97,46100.0,22.8753,22.8891,22.8337,22.8407,46100.0
2012-05-08 14:20:00,32.97,32.97,32.92,32.94,85600.0,22.8407,22.8407,22.806,22.8199,85600.0
2012-05-08 14:30:00,32.95,32.96,32.88,32.89,133100.0,22.8268,22.8337,22.7783,22.7852,133100.0
2012-05-08 14:40:00,32.9,32.92,32.84,32.84,145800.0,22.7922,22.806,22.7506,22.7506,145800.0
2012-05-08 14:50:00,32.84,32.89,32.84,32.85,119900.0,22.7506,22.7852,22.7506,22.7575,119900.0
2012-05-08 15:00:00,32.85,32.9,32.83,32.83,134200.0,22.7575,22.7922,22.7437,22.7437,134200.0
2012-05-08 15:10:00,32.83,32.95,32.83,32.95,220600.0,22.7437,22.8268,22.7437,22.8268,220600.0
2012-05-08 15:20:00,32.95,32.95,32.85,32.86,328000.0,22.8268,22.8268,22.7575,22.7644,328000.0
2012-05-08 15:30:00,32.86,32.94,32.85,32.91,263200.0,22.7644,22.8199,22.7575,22.7991,263200.0
2012-05-08 15:40:00,32.91,32.95,32.88,32.93,455600.0,22.7991,22.8268,22.7783,22.8129,455600.0
2012-05-08 15:50:00,32.92,33.03,32.92,32.97,738200.0,22.806,22.8822,22.806,22.8407,738200.0
2012-05-09 09:30:00,32.64,32.65,32.4,32.44,165000.0,22.612,22.619,22.4458,22.4735,165000.0
2012-05-09 09:40:00,32.44,32.5,32.4,32.48,277200.0,22.4735,22.515,22.4458,22.5012,277200.0
2012-05-09 09:50:00,32.48,32.51,32.37,32.43,88700.0,22.5012,22.522,22.425,22.4666,88700.0
2012-05-09 10:00:00,32.42,32.6,32.4,32.47,207000.0,22.4596,22.5843,22.4458,22.4943,207000.0
2012-05-09 10:10:00,32.47,32.56,32.45,32.5,210700.0,22.4943,22.5566,22.4804,22.515,210700.0
2012-05-09 10:20:00,32.5,32.52,32.41,32.42,114000.0,22.515,22.5289,22.4527,22.4596,114000.0
2012-05-09 10:30:00,32.43,32.53,32.42,32.51,157100.0,22.4666,22.5358,22.4596,22.522,157100.0
2012-05-09 10:40:00,32.5,32.63,32.49,32.5,102700.0,22.515,22.6051,22.5081,22.515,102700.0
2012-05-09 10:50:00,32.51,32.54,32.44,32.48,76500.0,22.522,22.5428,22.4735,22.5012,76500.0
2012-05-09 11:00:00,32.48,32.55,32.45,32.54,59200.0,22.5012,22.5497,22.4804,22.5428,59200.0
2012-05-09 11:10:00,32.54,32.66,32.54,32.63,177600.0,22.5428,22.6259,22.5428,22.6051,177600.0
2012-05-09 11:20:00,32.64,32.7,32.63,32.67,75300.0,22.612,22.6536,22.6051,22.6328,75300.0
2012-05-09 11:30:00,32.66,32.72,32.58,32.72,95600.0,22.6259,22.6675,22.5705,22.6675,95600.0
2012-05-09 11:40:00,32.73,32.74,32.65,32.65,52000.0,22.6744,22.6813,22.619,22.619,52000.0
2012-05-09 11:50:00,32.65,32.67,32.59,32.61,97300.0,22.619,22.6328,22.5774,22.5913,97300.0
2012-05-09 12:00:00,32.61,32.65,32.56,32.57,81000.0,22.5913,22.619,22.5566,22.5635,81000.0
2012-05-09 12:10:00,32.56,32.61,32.56,32.6,108600.0,22.5566,22.5913,22.5566,22.5843,108600.0
2012-05-09 12:20:00,32.6,32.63,32.57,32.62,37700.0,22.5843,22.6051,22.5635,22.5982,37700.0
2012-05-09 12:30:00,32.61,32.61,32.55,32.56,40200.0,22.5913,22.5913,22.5497,22.5566,40200.0
2012-05-09 12:40:00,32.56,32.58,32.52,32.58,87400.0,22.5566,22.5705,22.5289,22.5705,87400.0
2012-05-09 12:50:00,32.58,32.65,32.53,32.65,47200.0,22.5705,22.619,22.5358,22.619,47200.0
2012-05-09 13:00:00,32.65,32.81,32.65,32.76,166500.0,22.619,22.7298,22.619,22.6952,166500.0
2012-05-09 13:10:00,32.76,32.8,32.74,32.74,114500.0,22.6952,22.7229,22.6813,22.6813,114500.0
2012-05-09 13:20:00,32.75,32.92,32.75,32.83,109800.0,22.6882,22.806,22.6882,22.7437,109800.0
2012-05-09 13:30:00,32.83,32.89,32.82,32.89,78200.0,22.7437,22.7852,22.7367,22.7852,78200.0
2012-05-09 13:40:00,32.89,32.96,32.89,32.95,65900.0,22.7852,22.8337,22.7852,22.8268,65900.0
2012-05-09 13:50:00,32.96,33.0,32.92,32.93,105800.0,22.8337,22.8614,22.806,22.8129,105800.0
2012-05-09 14:00:00,32.93,32.95,32.88,32.9,188000.0,22.8129,22.8268,22.7783,22.7922,188000.0
2012-05-09 14:10:00,32.89,32.94,32.86,32.86,148700.0,22.7852,22.8199,22.7644,22.7644,148700.0
2012-05-09 14:20:00,32.87,32.92,32.86,32.92,59600.0,22.7714,22.806,22.7644,22.806,59600.0
2012-05-09 14:30:00,32.92,32.94,32.84,32.84,68200.0,22.806,22.8199,22.7506,22.7506,68200.0
2012-05-09 14:40:00,32.85,32.85,32.78,32.79,57000.0,22.7575,22.7575,22.709,22.716,57000.0
2012-05-09 14:50:00,32.79,32.83,32.76,32.76,127000.0,22.716,22.7437,22.6952,22.6952,127000.0
2012-05-09 15:00:00,32.77,32.77,32.71,32.71,69900.0,22.7021,22.7021,22.6605,22.6605,69900.0
2012-05-09 15:10:00,32.71,32.75,32.68,32.72,99300.0,22.6605,22.6882,22.6397,22.6675,99300.0
2012-05-09 15:20:00,32.72,32.75,32.65,32.69,84800.0,22.6675,22.6882,22.619,22.6467,84800.0
2012-05-09 15:30:00,32.69,32.75,32.68,32.75,296000.0,22.6467,22.6882,22.6397,22.6882,296000.0
2012-05-09 15:40:00,32.75,32.85,32.74,32.78,309100.0,22.6882,22.7575,22.6813,22.709,309100.0
2012-05-09 15:50:00,32.79,32.8,32.67,32.68,391500.0,22.716,22.7229,22.6328,22.6397,391500.0
2012-05-10 09:30:00,32.99,32.99,32.77,32.94,200800.0,22.8545,22.8545,22.7021,22.8199,200800.0
2012-05-10 09:40:00,32.94,33.25,32.91,33.22,348600.0,22.8199,23.0346,22.7991,23.0138,348600.0
2012-05-10 09:50:00,33.21,33.33,33.18,33.32,528000.0,23.0069,23.09,22.9861,23.0831,528000.0
2012-05-10 10:00:00,33.31,33.49,33.31,33.47,434900.0,23.0762,23.2009,23.0762,23.187,434900.0
2012-05-10 10:10:00,33.46,33.58,33.44,33.55,453900.0,23.1801,23.2632,23.1663,23.2425,453900.0
2012-05-10 10:20:00,33.55,33.59,33.51,33.58,268900.0,23.2425,23.2702,23.2147,23.2632,268900.0
2012-05-10 10:30:00,33.58,33.62,33.52,33.57,197100.0,23.2632,23.291,23.2217,23.2563,197100.0
2012-05-10 10:40:00,33.56,33.57,33.42,33.42,231900.0,23.2494,23.2563,23.1524,23.1524,231900.0
2012-05-10 10:50:00,33.42,33.56,33.4,33.47,164700.0,23.1524,23.2494,23.1385,23.187,164700.0
2012-05-10 11:00:00,33.48,33.54,33.42,33.44,139000.0,23.194,23.2355,23.1524,23.1663,139000.0
2012-05-10 11:10:00,33.44,33.5,33.4,33.5,131600.0,23.1663,23.2078,23.1385,23.2078,131600.0
2012-05-10 11:20:00,33.5,33.55,33.48,33.5,193800.0,23.2078,23.2425,23.194,23.2078,193800.0
2012-05-10 11:30:00,33.51,33.71,33.49,33.66,312000.0,23.2147,23.3533,23.2009,23.3187,312000.0
2012-05-10 11:40:00,33.67,33.69,33.56,33.66,359500.0,23.3256,23.3394,23.2494,23.3187,359500.0
2012-05-10 11:50:00,33.66,33.85,33.65,33.85,298000.0,23.3187,23.4503,23.3117,23.4503,298000.0
2012-05-10 12:00:00,33.85,33.95,33.79,33.94,273700.0,23.4503,23.5196,23.4087,23.5126,273700.0
2012-05-10 12:10:00,33.93,33.98,33.79,33.8,252800.0,23.5057,23.5404,23.4087,23.4157,252800.0
2012-05-10 12:20:00,33.79,33.82,33.72,33.78,227700.0,23.4087,23.4295,23.3602,23.4018,227700.0
2012-05-10 12:30:00,33.78,33.82,33.75,33.78,150700.0,23.4018,23.4295,23.381,23.4018,150700.0
2012-05-10 12:40:00,33.79,33.83,33.77,33.8,79200.0,23.4087,23.4364,23.3949,23.4157,79200.0
2012-05-10 12:50:00,33.8,33.87,33.8,33.83,72300.0,23.4157,23.4641,23.4157,23.4364,72300.0
2012-05-10 13:00:00,33.83,33.83,33.78,33.8,133800.0,23.4364,23.4364,23.4018,23.4157,133800.0
2012-05-10 13:10:00,33.8,33.82,33.76,33.76,101500.0,23.4157,23.4295,23.3879,23.3879,101500.0
2012-05-10 13:20:00,33.76,33.81,33.75,33.81,114800.0,23.3879,23.4226,23.381,23.4226,114800.0
2012-05-10 13:30:00,33.81,33.86,33.77,33.78,86000.0,23.4226,23.4572,23.3949,23.4018,86000.0
2012-05-10 13:40:00,33.78,33.8,33.72,33.75,110400.0,23.4018,23.4157,23.3602,23.381,110400.0
2012-05-10 13:50:00,33.74,33.76,33.65,33.65,75700.0,23.3741,23.3879,23.3117,23.3117,75700.0
2012-05-10 14:00:00,33.64,33.74,33.64,33.74,87900.0,23.3048,23.3741,23.3048,23.3741,87900.0
2012-05-10 14:10:00,33.74,33.76,33.68,33.7,189800.0,23.3741,23.3879,23.3325,23.3464,189800.0
2012-05-10 14:20:00,33.71,33.72,33.65,33.67,68200.0,23.3533,23.3602,23.3117,23.3256,68200.0
2012-05-10 14:30:00,33.68,33.68,33.55,33.56,151500.0,23.3325,23.3325,23.2425,23.2494,151500.0
2012-05-10 14:40:00,33.57,33.59,33.51,33.51,119400.0,23.2563,23.2702,23.2147,23.2147,119400.0
2012-05-10 14:50:00,33.51,33.53,33.5,33.53,118000.0,23.2147,23.2286,23.2078,23.2286,118000.0
2012-05-10 15:00:00,33.52,33.59,33.52,33.54,172900.0,23.2217,23.2702,23.2217,23.2355,172900.0
2012-05-10 15:10:00,33.54,33.6,33.53,33.56,114700.0,23.2355,23.2771,23.2286,23.2494,114700.0
2012-05-10 15:20:00,33.57,33.62,33.56,33.6,178100.0,23.2563,23.291,23.2494,23.2771,178100.0
2012-05-10 15:30:00,33.61,33.62,33.59,33.59,166900.0,23.284,23.291,23.2702,23.2702,166900.0
2012-05-10 15:40:00,33.59,33.61,33.48,33.49,377500.0,23.2702,23.284,23.194,23.2009,377500.0
2012-05-10 15:50:00,33.49,33.51,33.4,33.51,556400.0,23.2009,23.2147,23.1385,23.2147,556400.0
2012-05-11 09:30:00,33.08,33.15,32.91,32.99,326800.0,22.9169,22.9654,22.7991,22.8545,326800.0
2012-05-11 09:40:00,33.0,33.24,33.0,33.16,333400.0,22.8614,23.0277,22.8614,22.9723,333400.0
2012-05-11 09:50:00,33.17,33.22,33.04,33.05,217200.0,22.9792,23.0138,22.8891,22.8961,217200.0
2012-05-11 10:00:00,33.06,33.07,32.96,32.96,219500.0,22.903,22.9099,22.8337,22.8337,219500.0
2012-05-11 10:10:00,32.96,33.02,32.91,32.97,188500.0,22.8337,22.8753,22.7991,22.8407,188500.0
2012-05-11 10:20:00,32.98,33.03,32.94,32.96,175900.0,22.8476,22.8822,22.8199,22.8337,175900.0
2012-05-11 10:30:00,32.95,33.06,32.95,33.06,151700.0,22.8268,22.903,22.8268,22.903,151700.0
2012-05-11 10:40:00,33.06,33.14,33.04,33.05,146300.0,22.903,22.9584,22.8891,22.8961,146300.0
2012-05-11 10:50:00,33.06,33.08,33.03,33.05,76800.0,22.903,22.9169,22.8822,22.8961,76800.0
2012-05-11 11:00:00,33.06,33.1,33.02,33.09,192400.0,22.903,22.9307,22.8753,22.9238,192400.0
2012-05-11 11:10:00,33.09,33.22,33.09,33.2,116900.0,22.9238,23.0138,22.9238,23.0,116900.0
2012-05-11 11:20:00,33.2,33.22,33.14,33.16,59900.0,23.0,23.0138,22.9584,22.9723,59900.0
2012-05-11 11:30:00,33.16,33.21,33.16,33.2,68000.0,22.9723,23.0069,22.9723,23.0,68000.0
2012-05-11 11:40:00,33.21,33.21,33.13,33.19,60100.0,23.0069,23.0069,22.9515,22.9931,60100.0
2012-05-11 11:50:00,33.18,33.2,33.15,33.19,35700.0,22.9861,23.0,22.9654,22.9931,35700.0
2012-05-11 12:00:00,33.19,33.2,33.16,33.19,49200.0,22.9931,23.0,22.9723,22.9931,49200.0
2012-05-11 12:10:00,33.2,33.2,33.11,33.11,31800.0,23.0,23.0,22.9376,22.9376,31800.0
2012-05-11 12:20:00,33.12,33.14,33.1,33.11,30800.0,22.9446,22.9584,22.9307,22.9376,30800.0
2012-05-11 12:30:00,33.11,33.15,33.11,33.11,26700.0,22.9376,22.9654,22.9376,22.9376,26700.0
2012-05-11 12:40:00,33.11,33.12,33.09,33.12,38300.0,22.9376,22.9446,22.9238,22.9446,38300.0
2012-05-11 12:50:00,33.12,33.12,33.06,33.09,90100.0,22.9446,22.9446,22.903,22.9238,90100.0
2012-05-11 13:00:00,33.09,33.1,33.06,33.06,21600.0,22.9238,22.9307,22.903,22.903,21600.0
2012-05-11 13:10:00,33.06,33.08,33.04,33.06,74100.0,22.903,22.9169,22.8891,22.903,74100.0
2012-05-11 13:20:00,33.06,33.07,33.04,33.04,92300.0,22.903,22.9099,22.8891,22.8891,92300.0
2012-05-11 13:30:00,33.05,33.13,33.05,33.08,127700.0,22.8961,22.9515,22.8961,22.9169,127700.0
2012-05-11 13:40:00,33.08,33.1,33.06,33.06,35900.0,22.9169,22.9307,22.903,22.903,35900.0
2012-05-11 13:50:00,33.06,33.1,33.06,33.1,253700.0,22.903,22.9307,22.903,22.9307,253700.0
2012-05-11 14:00:00,33.09,33.1,33.02,33.04,62100.0,22.9238,22.9307,22.8753,22.8891,62100.0
2012-05-11 14:10:00,33.04,33.09,33.02,33.03,77800.0,22.8891,22.9238,22.8753,22.8822,77800.0
2012-05-11 14:20:00,33.02,33.06,33.0,33.01,90400.0,22.8753,22.903,22.8614,22.8684,90400.0
2012-05-11 14:30:00,33.01,33.01,32.96,32.96,52000.0,22.8684,22.8684,22.8337,22.8337,52000.0
2012-05-11 14:40:00,32.97,33.02,32.96,32.99,78300.0,22.8407,22.8753,22.8337,22.8545,78300.0
2012-05-11 14:50:00,32.98,33.0,32.95,32.98,70400.0,22.8476,22.8614,22.8268,22.8476,70400.0
2012-05-11 15:00:00,32.98,33.0,32.89,32.94,87100.0,22.8476,22.8614,22.7852,22.8199,87100.0
2012-05-11 15:10:00,32.93,33.0,32.93,32.99,79900.0,22.8129,22.8614,22.8129,22.8545,79900.0
2012-05-11 15:20:00,32.98,33.0,32.94,32.95,64700.0,22.8476,22.8614,22.8199,22.8268,64700.0
2012-05-11 15:30:00,32.95,32.96,32.9,32.92,132200.0,22.8268,22.8337,22.7922,22.806,132200.0
2012-05-11 15:40:00,32.92,32.92,32.81,32.89,349800.0,22.806,22.806,22.7298,22.7852,349800.0
2012-05-11 15:50:00,32.89,32.9,32.84,32.86,409800.0,22.7852,22.7922,22.7506,22.7644,409800.0
2012-05-14 09:30:00,32.53,32.77,32.45,32.56,173000.0,22.5358,22.7021,22.4804,22.5566,173000.0
2012-05-14 09:40:00,32.57,32.65,32.52,32.54,63600.0,22.5635,22.619,22.5289,22.5428,63600.0
2012-05-14 09:50:00,32.54,32.78,32.53,32.69,133000.0,22.5428,22.709,22.5358,22.6467,133000.0
2012-05-14 10:00:00,32.7,32.73,32.66,32.7,96800.0,22.6536,22.6744,22.6259,22.6536,96800.0
2012-05-14 10:10:00,32.69,32.72,32.65,32.65,75800.0,22.6467,22.6675,22.619,22.619,75800.0
2012-05-14 10:20:00,32.65,32.72,32.63,32.65,80400.0,22.619,22.6675,22.6051,22.619,80400.0
2012-05-14 10:30:00,32.65,32.73,32.6,32.71,91700.0,22.619,22.6744,22.5843,22.6605,91700.0
2012-05-14 10:40:00,32.71,32.72,32.65,32.72,103800.0,22.6605,22.6675,22.619,22.6675,103800.0
2012-05-14 10:50:00,32.72,32.8,32.69,32.7,49200.0,22.6675,22.7229,22.6467,22.6536,49200.0
2012-05-14 11:00:00,32.7,32.78,32.69,32.74,48500.0,22.6536,22.709,22.6467,22.6813,48500.0
2012-05-14 11:10:00,32.73,32.8,32.7,32.75,56600.0,22.6744,22.7229,22.6536,22.6882,56600.0
2012-05-14 11:20:00,32.75,32.89,32.73,32.81,122200.0,22.6882,22.7852,22.6744,22.7298,122200.0
2012-05-14 11:30:00,32.81,32.87,32.8,32.86,62700.0,22.7298,22.7714,22.7229,22.7644,62700.0
2012-05-14 11:40:00,32.86,32.87,32.81,32.83,43300.0,22.7644,22.7714,22.7298,22.7437,43300.0
2012-05-14 11:50:00,32.82,32.89,32.81,32.88,135300.0,22.7367,22.7852,22.7298,22.7783,135300.0
2012-05-14 12:00:00,32.88,32.95,32.88,32.94,79800.0,22.7783,22.8268,22.7783,22.8199,79800.0
2012-05-14 12:10:00,32.94,32.98,32.92,32.94,71900.0,22.8199,22.8476,22.806,22.8199,71900.0
2012-05-14 12:20:00,32.94,32.99,32.89,32.89,70300.0,22.8199,22.8545,22.7852,22.7852,70300.0
2012-05-14 12:30:00,32.9,32.95,32.9,32.94,44900.0,22.7922,22.8268,22.7922,22.8199,44900.0
2012-05-14 12:40:00,32.95,32.99,32.85,32.98,223800.0,22.8268,22.8545,22.7575,22.8476,223800.0
2012-05-14 12:50:00,32.98,33.04,32.97,33.0,51700.0,22.8476,22.8891,22.8407,22.8614,51700.0
2012-05-14 13:00:00,33.0,33.11,32.99,33.11,113400.0,22.8614,22.9376,22.8545,22.9376,113400.0
2012-05-14 13:10:00,33.1,33.12,33.05,33.09,120800.0,22.9307,22.9446,22.8961,22.9238,120800.0
2012-05-14 13:20:00,33.08,33.14,33.08,33.12,99000.0,22.9169,22.9584,22.9169,22.9446,99000.0
2012-05-14 13:30:00,33.11,33.19,33.11,33.18,68500.0,22.9376,22.9931,22.9376,22.9861,68500.0
2012-05-14 13:40:00,33.18,33.21,33.16,33.21,92500.0,22.9861,23.0069,22.9723,23.0069,92500.0
2012-05-14 13:50:00,33.21,33.29,33.18,33.18,125300.0,23.0069,23.0623,22.9861,22.9861,125300.0
2012-05-14 14:00:00,33.18,33.22,33.17,33.17,117700.0,22.9861,23.0138,22.9792,22.9792,117700.0
2012-05-14 14:10:00,33.18,33.18,33.13,33.13,121500.0,22.9861,22.9861,22.9515,22.9515,121500.0
2012-05-14 14:20:00,33.14,33.19,33.13,33.17,66200.0,22.9584,22.9931,22.9515,22.9792,66200.0
2012-05-14 14:30:00,33.17,33.19,33.13,33.17,131900.0,22.9792,22.9931,22.9515,22.9792,131900.0
2012-05-14 14:40:00,33.16,33.21,33.14,33.15,90000.0,22.9723,23.0069,22.9584,22.9654,90000.0
2012-05-14 14:50:00,33.14,33.18,33.07,33.11,158200.0,22.9584,22.9861,22.9099,22.9376,158200.0
2012-05-14 15:00:00,33.12,33.12,33.0,33.02,108800.0,22.9446,22.9446,22.8614,22.8753,108800.0
2012-05-14 15:10:00,33.02,33.09,33.01,33.05,127400.0,22.8753,22.9238,22.8684,22.8961,127400.0
2012-05-14 15:20:00,33.05,33.07,33.02,33.04,103300.0,22.8961,22.9099,22.8753,22.8891,103300.0
2012-05-14 15:30:00,33.03,33.12,33.03,33.06,162900.0,22.8822,22.9446,22.8822,22.903,162900.0
2012-05-14 15:40:00,33.06,33.09,33.02,33.05,228700.0,22.903,22.9238,22.8753,22.8961,228700.0
2012-05-14 15:50:00,33.06,33.08,33.02,33.02,325900.0,22.903,22.9169,22.8753,22.8753,325900.0
2012-05-15 09:30:00,32.76,32.88,32.6,32.84,262800.0,22.8175,22.9011,22.706,22.8732,262800.0
2012-05-15 09:40:00,32.83,32.91,32.8,32.83,108800.0,22.8662,22.922,22.8453,22.8662,108800.0
2012-05-15 09:50:00,32.83,33.05,32.83,33.0,108100.0,22.8662,23.0195,22.8662,22.9846,108100.0
2012-05-15 10:00:00,33.01,33.08,32.93,33.05,171700.0,22.9916,23.0404,22.9359,23.0195,171700.0
2012-05-15 10:10:00,33.05,33.09,33.02,33.09,110400.0,23.0195,23.0473,22.9986,23.0473,110400.0
2012-05-15 10:20:00,33.08,33.17,33.07,33.16,127300.0,23.0404,23.1031,23.0334,23.0961,127300.0
2012-05-15 10:30:00,33.15,33.16,33.07,33.09,92200.0,23.0891,23.0961,23.0334,23.0473,92200.0
2012-05-15 10:40:00,33.1,33.15,33.05,33.08,106600.0,23.0543,23.0891,23.0195,23.0404,106600.0
2012-05-15 10:50:00,33.07,33.14,33.03,33.11,79600.0,23.0334,23.0822,23.0055,23.0613,79600.0
2012-05-15 11:00:00,33.1,33.1,32.91,32.91,59000.0,23.0543,23.0543,22.922,22.922,59000.0
2012-05-15 11:10:00,32.91,32.95,32.83,32.95,104400.0,22.922,22.9498,22.8662,22.9498,104400.0
2012-05-15 11:20:00,32.95,32.99,32.92,32.98,79800.0,22.9498,22.9777,22.9289,22.9707,79800.0
2012-05-15 11:30:00,32.99,33.07,32.99,33.06,74100.0,22.9777,23.0334,22.9777,23.0264,74100.0
2012-05-15 11:40:00,33.06,33.22,33.05,33.17,152200.0,23.0264,23.1379,23.0195,23.1031,152200.0
2012-05-15 11:50:00,33.17,33.23,33.13,33.23,89000.0,23.1031,23.1448,23.0752,23.1448,89000.0
2012-05-15 12:00:00,33.23,33.24,33.15,33.16,231200.0,23.1448,23.1518,23.0891,23.0961,231200.0
2012-05-15 12:10:00,33.16,33.16,32.96,32.96,74400.0,23.0961,23.0961,22.9568,22.9568,74400.0
2012-05-15 12:20:00,32.96,33.03,32.91,32.98,85200.0,22.9568,23.0055,22.922,22.9707,85200.0
2012-05-15 12:30:00,32.98,33.05,32.98,33.03,56800.0,22.9707,23.0195,22.9707,23.0055,56800.0
2012-05-15 12:40:00,33.03,33.05,32.93,32.93,68700.0,23.0055,23.0195,22.9359,22.9359,68700.0
2012-05-15 12:50:00,32.93,32.93,32.82,32.84,57900.0,22.9359,22.9359,22.8593,22.8732,57900.0
2012-05-15 13:00:00,32.84,32.86,32.78,32.8,98800.0,22.8732,22.8871,22.8314,22.8453,98800.0
2012-05-15 13:10:00,32.79,32.87,32.78,32.87,75600.0,22.8384,22.8941,22.8314,22.8941,75600.0
2012-05-15 13:20:00,32.86,32.87,32.77,32.77,106900.0,22.8871,22.8941,22.8245,22.8245,106900.0
2012-05-15 13:30:00,32.78,32.82,32.76,32.8,490400.0,22.8314,22.8593,22.8175,22.8453,490400.0
2012-05-15 13:40:00,32.8,32.81,32.76,32.78,70000.0,22.8453,22.8523,22.8175,22.8314,70000.0
2012-05-15 13:50:00,32.77,32.77,32.62,32.63,133700.0,22.8245,22.8245,22.72,22.7269,133700.0
2012-05-15 14:00:00,32.64,32.73,32.64,32.69,81100.0,22.7339,22.7966,22.7339,22.7687,81100.0
2012-05-15 14:10:00,32.68,32.76,32.66,32.7,65700.0,22.7618,22.8175,22.7478,22.7757,65700.0
2012-05-15 14:20:00,32.7,32.75,32.69,32.72,56800.0,22.7757,22.8105,22.7687,22.7896,56800.0
2012-05-15 14:30:00,32.72,32.72,32.6,32.62,132500.0,22.7896,22.7896,22.706,22.72,132500.0
2012-05-15 14:40:00,32.62,32.64,32.58,32.64,107700.0,22.72,22.7339,22.6921,22.7339,107700.0
2012-05-15 14:50:00,32.64,32.64,32.59,32.59,117000.0,22.7339,22.7339,22.6991,22.6991,117000.0
2012-05-15 15:00:00,32.58,32.58,32.46,32.51,191800.0,22.6921,22.6921,22.6085,22.6434,191800.0
2012-05-15 15:10:00,32.51,32.52,32.41,32.46,155900.0,22.6434,22.6503,22.5737,22.6085,155900.0
2012-05-15 15:20:00,32.45,32.47,32.38,32.41,131400.0,22.6016,22.6155,22.5528,22.5737,131400.0
2012-05-15 15:30:00,32.41,32.51,32.41,32.5,146200.0,22.5737,22.6434,22.5737,22.6364,146200.0
2012-05-15 15:40:00,32.5,32.58,32.45,32.48,258900.0,22.6364,22.6921,22.6016,22.6225,258900.0
2012-05-15 15:50:00,32.48,32.54,32.47,32.48,361700.0,22.6225,22.6643,22.6155,22.6225,361700.0
2012-05-16 09:30:00,32.61,32.77,32.48,32.49,140800.0,22.713,22.8245,22.6225,22.6294,140800.0
2012-05-16 09:40:00,32.49,32.54,32.44,32.54,170800.0,22.6294,22.6643,22.5946,22.6643,170800.0
2012-05-16 09:50:00,32.55,32.61,32.48,32.48,102500.0,22.6712,22.713,22.6225,22.6225,102500.0
2012-05-16 10:00:00,32.48,32.54,32.44,32.5,86100.0,22.6225,22.6643,22.5946,22.6364,86100.0
2012-05-16 10:10:00,32.49,32.51,32.45,32.48,147400.0,22.6294,22.6434,22.6016,22.6225,147400.0
2012-05-16 10:20:00,32.48,32.49,32.38,32.38,107100.0,22.6225,22.6294,22.5528,22.5528,107100.0
2012-05-16 10:30:00,32.38,32.41,32.33,32.34,104700.0,22.5528,22.5737,22.518,22.525,104700.0
2012-05-16 10:40:00,32.33,32.37,32.31,32.34,77500.0,22.518,22.5459,22.5041,22.525,77500.0
2012-05-16 10:50:00,32.34,32.34,32.25,32.26,62500.0,22.525,22.525,22.4623,22.4692,62500.0
2012-05-16 11:00:00,32.26,32.37,32.2,32.26,158800.0,22.4692,22.5459,22.4274,22.4692,158800.0
2012-05-16 11:10:00,32.27,32.36,32.27,32.3,102200.0,22.4762,22.5389,22.4762,22.4971,102200.0
2012-05-16 11:20:00,32.3,32.32,32.25,32.29,57000.0,22.4971,22.511,22.4623,22.4901,57000.0
2012-05-16 11:30:00,32.3,32.37,32.28,32.3,48400.0,22.4971,22.5459,22.4832,22.4971,48400.0
2012-05-16 11:40:00,32.31,32.31,32.21,32.29,127200.0,22.5041,22.5041,22.4344,22.4901,127200.0
2012-05-16 11:50:00,32.29,32.31,32.24,32.24,110100.0,22.4901,22.5041,22.4553,22.4553,110100.0
2012-05-16 12:00:00,32.24,32.32,32.24,32.32,62500.0,22.4553,22.511,22.4553,22.511,62500.0
2012-05-16 12:10:00,32.32,32.37,32.32,32.34,48500.0,22.511,22.5459,22.511,22.525,48500.0
2012-05-16 12:20:00,32.34,32.34,32.22,32.26,65500.0,22.525,22.525,22.4414,22.4692,65500.0
2012-05-16 12:30:00,32.26,32.31,32.25,32.28,55900.0,22.4692,22.5041,22.4623,22.4832,55900.0
2012-05-16 12:40:00,32.28,32.29,32.19,32.27,88300.0,22.4832,22.4901,22.4205,22.4762,88300.0
2012-05-16 12:50:00,32.27,32.3,32.22,32.23,35100.0,22.4762,22.4971,22.4414,22.4483,35100.0
2012-05-16 13:00:00,32.24,32.28,32.22,32.28,58500.0,22.4553,22.4832,22.4414,22.4832,58500.0
2012-05-16 13:10:00,32.28,32.31,32.26,32.27,66100.0,22.4832,22.5041,22.4692,22.4762,66100.0
2012-05-16 13:20:00,32.26,32.29,32.24,32.28,52900.0,22.4692,22.4901,22.4553,22.4832,52900.0
2012-05-16 13:30:00,32.27,32.27,32.23,32.24,66100.0,22.4762,22.4762,22.4483,22.4553,66100.0
2012-05-16 13:40:00,32.24,32.28,32.22,32.25,59500.0,22.4553,22.4832,22.4414,22.4623,59500.0
2012-05-16 13:50:00,32.25,32.34,32.25,32.33,50600.0,22.4623,22.525,22.4623,22.518,50600.0
2012-05-16 14:00:00,32.34,32.4,32.26,32.27,68400.0,22.525,22.5667,22.4692,22.4762,68400.0
2012-05-16 14:10:00,32.28,32.28,32.21,32.28,45700.0,22.4832,22.4832,22.4344,22.4832,45700.0
2012-05-16 14:20:00,32.28,32.31,32.25,32.28,58800.0,22.4832,22.5041,22.4623,22.4832,58800.0
2012-05-16 14:30:00,32.27,32.29,32.18,32.23,72800.0,22.4762,22.4901,22.4135,22.4483,72800.0
2012-05-16 14:40:00,32.22,32.34,32.21,32.32,169500.0,22.4414,22.525,22.4344,22.511,169500.0
2012-05-16 14:50:00,32.32,32.38,32.31,32.37,76700.0,22.511,22.5528,22.5041,22.5459,76700.0
2012-05-16 15:00:00,32.37,32.38,32.33,32.35,82500.0,22.5459,22.5528,22.518,22.5319,82500.0
2012-05-16 15:10:00,32.35,32.36,32.33,32.34,62900.0,22.5319,22.5389,22.518,22.525,62900.0
2012-05-16 15:20:00,32.34,32.39,32.32,32.32,89500.0,22.525,22.5598,22.511,22.511,89500.0
2012-05-16 15:30:00,32.33,32.43,32.33,32.37,163200.0,22.518,22.5876,22.518,22.5459,163200.0
2012-05-16 15:40:00,32.37,32.38,32.32,32.33,233900.0,22.5459,22.5528,22.511,22.518,233900.0
2012-05-16 15:50:00,32.32,32.34,32.27,32.29,243300.0,22.511,22.525,22.4762,22.4901,243300.0
2012-05-17 09:30:00,32.31,32.37,32.16,32.18,53700.0,22.5041,22.5459,22.3996,22.4135,53700.0
2012-05-17 09:40:00,32.17,32.29,32.15,32.26,63700.0,22.4065,22.4901,22.3926,22.4692,63700.0
2012-05-17 09:50:00,32.25,32.4,32.23,32.38,150100.0,22.4623,22.5667,22.4483,22.5528,150100.0
2012-05-17 10:00:00,32.37,32.41,32.12,32.41,188500.0,22.5459,22.5737,22.3717,22.5737,188500.0
2012-05-17 10:10:00,32.41,32.44,32.36,32.37,146700.0,22.5737,22.5946,22.5389,22.5459,146700.0
2012-05-17 10:20:00,32.37,32.39,32.29,32.34,106500.0,22.5459,22.5598,22.4901,22.525,106500.0
2012-05-17 10:30:00,32.33,32.37,32.27,32.34,93200.0,22.518,22.5459,22.4762,22.525,93200.0
2012-05-17 10:40:00,32.34,32.36,32.28,32.29,56200.0,22.525,22.5389,22.4832,22.4901,56200.0
2012-05-17 10:50:00,32.29,32.37,32.26,32.36,72100.0,22.4901,22.5459,22.4692,22.5389,72100.0
2012-05-17 11:00:00,32.36,32.4,32.29,32.36,82400.0,22.5389,22.5667,22.4901,22.5389,82400.0
2012-05-17 11:10:00,32.36,32.39,32.29,32.32,61300.0,22.5389,22.5598,22.4901,22.511,61300.0
2012-05-17 11:20:00,32.31,32.33,32.22,32.3,88500.0,22.5041,22.518,22.4414,22.4971,88500.0
2012-05-17 11:30:00,32.29,32.31,32.17,32.19,49500.0,22.4901,22.5041,22.4065,22.4205,49500.0
2012-05-17 11:40:00,32.19,32.3,32.18,32.28,70900.0,22.4205,22.4971,22.4135,22.4832,70900.0
2012-05-17 11:50:00,32.27,32.33,32.24,32.29,72400.0,22.4762,22.518,22.4553,22.4901,72400.0
2012-05-17 12:00:00,32.28,32.29,32.11,32.12,58400.0,22.4832,22.4901,22.3648,22.3717,58400.0
2012-05-17 12:10:00,32.11,32.18,32.07,32.18,77700.0,22.3648,22.4135,22.3369,22.4135,77700.0
2012-05-17 12:20:00,32.19,32.26,32.17,32.22,52300.0,22.4205,22.4692,22.4065,22.4414,52300.0
2012-05-17 12:30:00,32.23,32.23,32.16,32.22,44600.0,22.4483,22.4483,22.3996,22.4414,44600.0
2012-05-17 12:40:00,32.23,32.28,32.22,32.25,32000.0,22.4483,22.4832,22.4414,22.4623,32000.0
2012-05-17 12:50:00,32.25,32.26,32.19,32.19,28000.0,22.4623,22.4692,22.4205,22.4205,28000.0
2012-05-17 13:00:00,32.2,32.28,32.2,32.27,47900.0,22.4274,22.4832,22.4274,22.4762,47900.0
2012-05-17 13:10:00,32.28,32.3,32.19,32.27,63000.0,22.4832,22.4971,22.4205,22.4762,63000.0
2012-05-17 13:20:00,32.28,32.28,32.23,32.26,34500.0,22.4832,22.4832,22.4483,22.4692,34500.0
2012-05-17 13:30:00,32.25,32.28,32.19,32.22,84500.0,22.4623,22.4832,22.4205,22.4414,84500.0
2012-05-17 13:40:00,32.22,32.25,32.15,32.15,54300.0,22.4414,22.4623,22.3926,22.3926,54300.0
2012-05-17 13:50:00,32.16,32.31,32.16,32.3,88600.0,22.3996,22.5041,22.3996,22.4971,88600.0
2012-05-17 14:00:00,32.29,32.29,32.23,32.24,89900.0,22.4901,22.4901,22.4483,22.4553,89900.0
2012-05-17 14:10:00,32.24,32.26,32.18,32.21,50400.0,22.4553,22.4692,22.4135,22.4344,50400.0
2012-05-17 14:20:00,32.21,32.29,32.21,32.27,54000.0,22.4344,22.4901,22.4344,22.4762,54000.0
2012-05-17 14:30:00,32.27,32.3,32.21,32.24,69000.0,22.4762,22.4971,22.4344,22.4553,69000.0
2012-05-17 14:40:00,32.23,32.32,32.23,32.28,92600.0,22.4483,22.511,22.4483,22.4832,92600.0
2012-05-17 14:50:00,32.28,32.37,32.27,32.36,103300.0,22.4832,22.5459,22.4762,22.5389,103300.0
2012-05-17 15:00:00,32.37,32.37,32.25,32.25,125300.0,22.5459,22.5459,22.4623,22.4623,125300.0
2012-05-17 15:10:00,32.25,32.36,32.25,32.35,114900.0,22.4623,22.5389,22.4623,22.5319,114900.0
2012-05-17 15:20:00,32.36,32.4,32.3,32.38,115800.0,22.5389,22.5667,22.4971,22.5528,115800.0
2012-05-17 15:30:00,32.37,32.38,32.25,32.29,198800.0,22.5459,22.5528,22.4623,22.4901,198800.0
2012-05-17 15:40:00,32.29,32.3,32.24,32.28,224300.0,22.4901,22.4971,22.4553,22.4832,224300.0
2012-05-17 15:50:00,32.29,32.31,32.21,32.22,444800.0,22.4901,22.5041,22.4344,22.4414,444800.0
2012-05-18 09:30:00,32.27,32.34,32.16,32.3,640900.0,22.4762,22.525,22.3996,22.4971,640900.0
2012-05-18 09:40:00,32.29,32.41,32.29,32.33,89900.0,22.4901,22.5737,22.4901,22.518,89900.0
2012-05-18 09:50:00,32.33,32.36,32.25,32.28,92000.0,22.518,22.5389,22.4623,22.4832,92000.0
2012-05-18 10:00:00,32.28,32.3,32.18,32.19,82900.0,22.4832,22.4971,22.4135,22.4205,82900.0
2012-05-18 10:10:00,32.19,32.19,32.08,32.09,67500.0,22.4205,22.4205,22.3439,22.3508,67500.0
2012-05-18 10:20:00,32.08,32.11,32.03,32.05,102000.0,22.3439,22.3648,22.309,22.323,102000.0
2012-05-18 10:30:00,32.04,32.08,31.99,32.04,104400.0,22.316,22.3439,22.2812,22.316,104400.0
2012-05-18 10:40:00,32.04,32.06,31.97,32.0,148100.0,22.316,22.3299,22.2672,22.2881,148100.0
2012-05-18 10:50:00,31.99,32.03,31.97,31.98,85400.0,22.2812,22.309,22.2672,22.2742,85400.0
2012-05-18 11:00:00,31.98,32.0,31.91,31.92,143200.0,22.2742,22.2881,22.2255,22.2324,143200.0
2012-05-18 11:10:00,31.92,31.95,31.89,31.91,112400.0,22.2324,22.2533,22.2115,22.2255,112400.0
2012-05-18 11:20:00,31.91,31.93,31.86,31.89,106800.0,22.2255,22.2394,22.1906,22.2115,106800.0
2012-05-18 11:30:00,31.88,31.94,31.82,31.93,177100.0,22.2046,22.2464,22.1628,22.2394,177100.0
2012-05-18 11:40:00,31.93,32.05,31.91,32.02,249000.0,22.2394,22.323,22.2255,22.3021,249000.0
2012-05-18 11:50:00,32.03,32.03,31.97,31.98,156400.0,22.309,22.309,22.2672,22.2742,156400.0
2012-05-18 12:00:00,31.97,32.04,31.95,32.0,102800.0,22.2672,22.316,22.2533,22.2881,102800.0
2012-05-18 12:10:00,32.01,32.01,31.91,31.94,61500.0,22.2951,22.2951,22.2255,22.2464,61500.0
2012-05-18 12:20:00,31.94,31.99,31.9,31.99,55500.0,22.2464,22.2812,22.2185,22.2812,55500.0
2012-05-18 12:30:00,31.98,32.0,31.92,31.94,48600.0,22.2742,22.2881,22.2324,22.2464,48600.0
2012-05-18 12:40:00,31.94,31.99,31.94,31.97,41100.0,22.2464,22.2812,22.2464,22.2672,41100.0
2012-05-18 12:50:00,31.96,31.97,31.9,31.94,52100.0,22.2603,22.2672,22.2185,22.2464,52100.0
2012-05-18 13:00:00,31.94,31.96,31.93,31.94,58700.0,22.2464,22.2603,22.2394,22.2464,58700.0
2012-05-18 13:10:00,31.94,32.03,31.93,31.98,82000.0,22.2464,22.309,22.2394,22.2742,82000.0
2012-05-18 13:20:00,31.99,31.99,31.93,31.96,52000.0,22.2812,22.2812,22.2394,22.2603,52000.0
2012-05-18 13:30:00,31.96,31.96,31.9,31.9,25700.0,22.2603,22.2603,22.2185,22.2185,25700.0
2012-05-18 13:40:00,31.9,31.91,31.85,31.86,48900.0,22.2185,22.2255,22.1837,22.1906,48900.0
2012-05-18 13:50:00,31.87,31.87,31.78,31.79,146400.0,22.1976,22.1976,22.1349,22.1419,146400.0
2012-05-18 14:00:00,31.78,31.83,31.73,31.78,118600.0,22.1349,22.1697,22.1001,22.1349,118600.0
2012-05-18 14:10:00,31.79,31.85,31.76,31.76,81300.0,22.1419,22.1837,22.121,22.121,81300.0
2012-05-18 14:20:00,31.76,31.88,31.76,31.87,120000.0,22.121,22.2046,22.121,22.1976,120000.0
2012-05-18 14:30:00,31.87,31.88,31.79,31.86,97500.0,22.1976,22.2046,22.1419,22.1906,97500.0
2012-05-18 14:40:00,31.86,31.89,31.83,31.85,135500.0,22.1906,22.2115,22.1697,22.1837,135500.0
2012-05-18 14:50:00,31.85,31.95,31.85,31.92,104500.0,22.1837,22.2533,22.1837,22.2324,104500.0
2012-05-18 15:00:00,31.92,31.96,31.83,31.96,137400.0,22.2324,22.2603,22.1697,22.2603,137400.0
2012-05-18 15:10:00,31.96,32.01,31.94,31.96,71400.0,22.2603,22.2951,22.2464,22.2603,71400.0
2012-05-18 15:20:00,31.96,31.97,31.84,31.85,142300.0,22.2603,22.2672,22.1767,22.1837,142300.0
2012-05-18 15:30:00,31.84,31.85,31.77,31.78,192300.0,22.1767,22.1837,22.1279,22.1349,192300.0
2012-05-18 15:40:00,31.78,31.83,31.72,31.79,267200.0,22.1349,22.1697,22.0931,22.1419,267200.0
2012-05-18 15:50:00,31.79,31.82,31.74,31.81,353800.0,22.1419,22.1628,22.1071,22.1558,353800.0
2012-05-21 09:30:00,32.02,32.03,31.86,31.94,138600.0,22.3021,22.309,22.1906,22.2464,138600.0
2012-05-21 09:40:00,31.94,31.99,31.85,31.96,58400.0,22.2464,22.2812,22.1837,22.2603,58400.0
2012-05-21 09:50:00,31.96,32.0,31.81,31.89,61100.0,22.2603,22.2881,22.1558,22.2115,61100.0
2012-05-21 10:00:00,31.88,32.02,31.88,31.96,49100.0,22.2046,22.3021,22.2046,22.2603,49100.0
2012-05-21 10:10:00,31.95,31.95,31.86,31.93,53500.0,22.2533,22.2533,22.1906,22.2394,53500.0
2012-05-21 10:20:00,31.93,31.95,31.86,31.95,40900.0,22.2394,22.2533,22.1906,22.2533,40900.0
2012-05-21 10:30:00,31.95,32.02,31.95,31.97,44600.0,22.2533,22.3021,22.2533,22.2672,44600.0
2012-05-21 10:40:00,31.97,32.01,31.93,32.0,35700.0,22.2672,22.2951,22.2394,22.2881,35700.0
2012-05-21 10:50:00,32.0,32.05,32.0,32.02,38300.0,22.2881,22.323,22.2881,22.3021,38300.0
2012-05-21 11:00:00,32.03,32.05,31.99,32.01,46800.0,22.309,22.323,22.2812,22.2951,46800.0
2012-05-21 11:10:00,32.0,32.01,31.94,31.94,46800.0,22.2881,22.2951,22.2464,22.2464,46800.0
2012-05-21 11:20:00,31.95,31.96,31.89,31.92,52400.0,22.2533,22.2603,22.2115,22.2324,52400.0
2012-05-21 11:30:00,31.92,31.97,31.91,31.95,144900.0,22.2324,22.2672,22.2255,22.2533,144900.0
2012-05-21 11:40:00,31.95,32.02,31.94,32.02,45800.0,22.2533,22.3021,22.2464,22.3021,45800.0
2012-05-21 11:50:00,32.01,32.04,31.99,32.01,35500.0,22.2951,22.316,22.2812,22.2951,35500.0
2012-05-21 12:00:00,32.01,32.05,31.99,32.0,87300.0,22.2951,22.323,22.2812,22.2881,87300.0
2012-05-21 12:10:00,32.01,32.09,32.0,32.05,40600.0,22.2951,22.3508,22.2881,22.323,40600.0
2012-05-21 12:20:00,32.05,32.1,32.05,32.1,85100.0,22.323,22.3578,22.323,22.3578,85100.0
2012-05-21 12:30:00,32.1,32.1,32.07,32.1,60200.0,22.3578,22.3578,22.3369,22.3578,60200.0
2012-05-21 12:40:00,32.1,32.1,32.09,32.1,84100.0,22.3578,22.3578,22.3508,22.3578,84100.0
2012-05-21 12:50:00,32.09,32.1,32.06,32.09,63000.0,22.3508,22.3578,22.3299,22.3508,63000.0
2012-05-21 13:00:00,32.1,32.14,32.04,32.1,111900.0,22.3578,22.3857,22.316,22.3578,111900.0
2012-05-21 13:10:00,32.1,32.13,32.08,32.11,39400.0,22.3578,22.3787,22.3439,22.3648,39400.0
2012-05-21 13:20:00,32.11,32.16,32.1,32.16,42600.0,22.3648,22.3996,22.3578,22.3996,42600.0
2012-05-21 13:30:00,32.15,32.17,32.13,32.14,32800.0,22.3926,22.4065,22.3787,22.3857,32800.0
2012-05-21 13:40:00,32.13,32.18,32.12,32.16,36000.0,22.3787,22.4135,22.3717,22.3996,36000.0
2012-05-21 13:50:00,32.16,32.17,32.1,32.14,32100.0,22.3996,22.4065,22.3578,22.3857,32100.0
2012-05-21 14:00:00,32.15,32.16,32.07,32.11,44900.0,22.3926,22.3996,22.3369,22.3648,44900.0
2012-05-21 14:10:00,32.11,32.12,32.05,32.12,70400.0,22.3648,22.3717,22.323,22.3717,70400.0
2012-05-21 14:20:00,32.12,32.16,32.04,32.04,39200.0,22.3717,22.3996,22.316,22.316,39200.0
2012-05-21 14:30:00,32.04,32.12,32.04,32.12,43200.0,22.316,22.3717,22.316,22.3717,43200.0
2012-05-21 14:40:00,32.12,32.14,32.11,32.13,35200.0,22.3717,22.3857,22.3648,22.3787,35200.0
2012-05-21 14:50:00,32.12,32.21,32.12,32.17,50700.0,22.3717,22.4344,22.3717,22.4065,50700.0
2012-05-21 15:00:00,32.17,32.2,32.14,32.14,47000.0,22.4065,22.4274,22.3857,22.3857,47000.0
2012-05-21 15:10:00,32.14,32.2,32.14,32.19,52500.0,22.3857,22.4274,22.3857,22.4205,52500.0
2012-05-21 15:20:00,32.2,32.24,32.19,32.2,88000.0,22.4274,22.4553,22.4205,22.4274,88000.0
2012-05-21 15:30:00,32.19,32.2,32.15,32.15,54100.0,22.4205,22.4274,22.3926,22.3926,54100.0
2012-05-21 15:40:00,32.16,32.2,32.14,32.2,136100.0,22.3996,22.4274,22.3857,22.4274,136100.0
2012-05-21 15:50:00,32.19,32.37,32.18,32.19,620400.0,22.4205,22.5459,22.4135,22.4205,620400.0
2012-05-22 09:30:00,32.21,32.28,32.1,32.19,73400.0,22.4344,22.4832,22.3578,22.4205,73400.0
2012-05-22 09:40:00,32.19,32.3,32.19,32.23,66500.0,22.4205,22.4971,22.4205,22.4483,66500.0
2012-05-22 09:50:00,32.22,32.25,32.18,32.19,81100.0,22.4414,22.4623,22.4135,22.4205,81100.0
2012-05-22 10:00:00,32.19,32.34,32.19,32.33,67100.0,22.4205,22.525,22.4205,22.518,67100.0
2012-05-22 10:10:00,32.33,32.35,32.32,32.33,57000.0,22.518,22.5319,22.511,22.518,57000.0
2012-05-22 10:20:00,32.32,32.34,32.3,32.31,46900.0,22.511,22.525,22.4971,22.5041,46900.0
2012-05-22 10:30:00,32.31,32.34,32.25,32.27,73400.0,22.5041,22.525,22.4623,22.4762,73400.0
2012-05-22 10:40:00,32.28,32.37,32.28,32.37,43400.0,22.4832,22.5459,22.4832,22.5459,43400.0
2012-05-22 10:50:00,32.37,32.42,32.31,32.42,41800.0,22.5459,22.5807,22.5041,22.5807,41800.0
2012-05-22 11:00:00,32.41,32.44,32.39,32.42,98000.0,22.5737,22.5946,22.5598,22.5807,98000.0
2012-05-22 11:10:00,32.42,32.47,32.4,32.47,102900.0,22.5807,22.6155,22.5667,22.6155,102900.0
2012-05-22 11:20:00,32.47,32.5,32.44,32.44,53400.0,22.6155,22.6364,22.5946,22.5946,53400.0
2012-05-22 11:30:00,32.44,32.44,32.4,32.4,27600.0,22.5946,22.5946,22.5667,22.5667,27600.0
2012-05-22 11:40:00,32.41,32.43,32.37,32.39,37900.0,22.5737,22.5876,22.5459,22.5598,37900.0
2012-05-22 11:50:00,32.39,32.41,32.33,32.34,46500.0,22.5598,22.5737,22.518,22.525,46500.0
2012-05-22 12:00:00,32.34,32.34,32.25,32.25,36800.0,22.525,22.525,22.4623,22.4623,36800.0
2012-05-22 12:10:00,32.25,32.31,32.25,32.31,37500.0,22.4623,22.5041,22.4623,22.5041,37500.0
2012-05-22 12:20:00,32.31,32.36,32.31,32.33,23900.0,22.5041,22.5389,22.5041,22.518,23900.0
2012-05-22 12:30:00,32.33,32.34,32.3,32.31,19000.0,22.518,22.525,22.4971,22.5041,19000.0
2012-05-22 12:40:00,32.32,32.38,32.32,32.36,31500.0,22.511,22.5528,22.511,22.5389,31500.0
2012-05-22 12:50:00,32.36,32.36,32.31,32.33,34100.0,22.5389,22.5389,22.5041,22.518,34100.0
2012-05-22 13:00:00,32.33,32.35,32.29,32.29,26800.0,22.518,22.5319,22.4901,22.4901,26800.0
2012-05-22 13:10:00,32.29,32.3,32.21,32.22,34700.0,22.4901,22.4971,22.4344,22.4414,34700.0
2012-05-22 13:20:00,32.22,32.29,32.22,32.28,18800.0,22.4414,22.4901,22.4414,22.4832,18800.0
2012-05-22 13:30:00,32.27,32.27,32.2,32.2,42800.0,22.4762,22.4762,22.4274,22.4274,42800.0
2012-05-22 13:40:00,32.2,32.23,32.16,32.23,50700.0,22.4274,22.4483,22.3996,22.4483,50700.0
2012-05-22 13:50:00,32.24,32.29,32.22,32.27,30500.0,22.4553,22.4901,22.4414,22.4762,30500.0
2012-05-22 14:00:00,32.28,32.35,32.27,32.33,31200.0,22.4832,22.5319,22.4762,22.518,31200.0
2012-05-22 14:10:00,32.33,32.34,32.27,32.28,53900.0,22.518,22.525,22.4762,22.4832,53900.0
2012-05-22 14:20:00,32.27,32.33,32.27,32.31,38000.0,22.4762,22.518,22.4762,22.5041,38000.0
2012-05-22 14:30:00,32.31,32.33,32.26,32.28,61200.0,22.5041,22.518,22.4692,22.4832,61200.0
2012-05-22 14:40:00,32.28,32.34,32.28,32.32,57900.0,22.4832,22.525,22.4832,22.511,57900.0
2012-05-22 14:50:00,32.32,32.34,32.28,32.31,62200.0,22.511,22.525,22.4832,22.5041,62200.0
2012-05-22 15:00:00,32.31,32.32,32.28,32.28,31300.0,22.5041,22.511,22.4832,22.4832,31300.0
2012-05-22 15:10:00,32.28,32.28,32.21,32.21,51100.0,22.4832,22.4832,22.4344,22.4344,51100.0
2012-05-22 15:20:00,32.21,32.22,32.12,32.12,117000.0,22.4344,22.4414,22.3717,22.3717,117000.0
2012-05-22 15:30:00,32.12,32.18,32.07,32.09,155600.0,22.3717,22.4135,22.3369,22.3508,155600.0
2012-05-22 15:40:00,32.08,32.12,32.02,32.04,208500.0,22.3439,22.3717,22.3021,22.316,208500.0
2012-05-22 15:50:00,32.04,32.18,32.02,32.17,352300.0,22.316,22.4135,22.3021,22.4065,352300.0
2012-05-23 09:30:00,31.88,32.09,31.77,32.05,176000.0,22.2046,22.3508,22.1279,22.323,176000.0
2012-05-23 09:40:00,32.05,32.06,31.95,31.99,55500.0,22.323,22.3299,22.2533,22.2812,55500.0
2012-05-23 09:50:00,31.99,32.11,31.98,32.06,62500.0,22.2812,22.3648,22.2742,22.3299,62500.0
2012-05-23 10:00:00,32.07,32.11,31.96,32.02,88500.0,22.3369,22.3648,22.2603,22.3021,88500.0
2012-05-23 10:10:00,32.02,32.03,31.89,31.89,74700.0,22.3021,22.309,22.2115,22.2115,74700.0
2012-05-23 10:20:00,31.88,31.88,31.72,31.76,67600.0,22.2046,22.2046,22.0931,22.121,67600.0
2012-05-23 10:30:00,31.76,31.77,31.62,31.63,86200.0,22.121,22.1279,22.0235,22.0304,86200.0
2012-05-23 10:40:00,31.64,31.73,31.62,31.73,65600.0,22.0374,22.1001,22.0235,22.1001,65600.0
2012-05-23 10:50:00,31.73,31.83,31.73,31.76,43200.0,22.1001,22.1697,22.1001,22.121,43200.0
2012-05-23 11:00:00,31.75,31.89,31.74,31.86,44500.0,22.114,22.2115,22.1071,22.1906,44500.0
2012-05-23 11:10:00,31.86,31.87,31.81,31.82,48100.0,22.1906,22.1976,22.1558,22.1628,48100.0
2012-05-23 11:20:00,31.83,31.85,31.8,31.81,34600.0,22.1697,22.1837,22.1488,22.1558,34600.0
2012-05-23 11:30:00,31.81,31.9,31.81,31.85,211900.0,22.1558,22.2185,22.1558,22.1837,211900.0
2012-05-23 11:40:00,31.85,31.88,31.75,31.77,95600.0,22.1837,22.2046,22.114,22.1279,95600.0
2012-05-23 11:50:00,31.78,31.79,31.73,31.74,40500.0,22.1349,22.1419,22.1001,22.1071,40500.0
2012-05-23 12:00:00,31.75,31.76,31.62,31.68,71200.0,22.114,22.121,22.0235,22.0653,71200.0
2012-05-23 12:10:00,31.68,31.69,31.65,31.69,48900.0,22.0653,22.0722,22.0444,22.0722,48900.0
2012-05-23 12:20:00,31.69,31.69,31.6,31.61,65100.0,22.0722,22.0722,22.0095,22.0165,65100.0
2012-05-23 12:30:00,31.61,31.63,31.58,31.62,55900.0,22.0165,22.0304,21.9956,22.0235,55900.0
2012-05-23 12:40:00,31.63,31.69,31.63,31.69,30300.0,22.0304,22.0722,22.0304,22.0722,30300.0
2012-05-23 12:50:00,31.68,31.7,31.6,31.62,45500.0,22.0653,22.0792,22.0095,22.0235,45500.0
2012-05-23 13:00:00,31.63,31.69,31.63,31.67,23600.0,22.0304,22.0722,22.0304,22.0583,23600.0
2012-05-23 13:10:00,31.67,31.73,31.67,31.69,21700.0,22.0583,22.1001,22.0583,22.0722,21700.0
2012-05-23 13:20:00,31.69,31.77,31.69,31.76,53300.0,22.0722,22.1279,22.0722,22.121,53300.0
2012-05-23 13:30:00,31.76,31.79,31.74,31.76,39300.0,22.121,22.1419,22.1071,22.121,39300.0
2012-05-23 13:40:00,31.76,31.8,31.72,31.77,48800.0,22.121,22.1488,22.0931,22.1279,48800.0
2012-05-23 13:50:00,31.78,31.78,31.73,31.77,44700.0,22.1349,22.1349,22.1001,22.1279,44700.0
2012-05-23 14:00:00,31.77,31.77,31.69,31.72,48400.0,22.1279,22.1279,22.0722,22.0931,48400.0
2012-05-23 14:10:00,31.73,31.74,31.65,31.67,47800.0,22.1001,22.1071,22.0444,22.0583,47800.0
2012-05-23 14:20:00,31.67,31.68,31.63,31.63,43800.0,22.0583,22.0653,22.0304,22.0304,43800.0
2012-05-23 14:30:00,31.63,31.72,31.62,31.72,43700.0,22.0304,22.0931,22.0235,22.0931,43700.0
2012-05-23 14:40:00,31.72,31.8,31.71,31.75,72500.0,22.0931,22.1488,22.0862,22.114,72500.0
2012-05-23 14:50:00,31.75,31.8,31.74,31.79,63200.0,22.114,22.1488,22.1071,22.1419,63200.0
2012-05-23 15:00:00,31.79,31.81,31.69,31.77,92100.0,22.1419,22.1558,22.0722,22.1279,92100.0
2012-05-23 15:10:00,31.78,31.81,31.72,31.81,110300.0,22.1349,22.1558,22.0931,22.1558,110300.0
2012-05-23 15:20:00,31.81,31.87,31.79,31.81,108500.0,22.1558,22.1976,22.1419,22.1558,108500.0
2012-05-23 15:30:00,31.81,31.97,31.81,31.94,150700.0,22.1558,22.2672,22.1558,22.2464,150700.0
2012-05-23 15:40:00,31.93,32.01,31.92,31.98,201500.0,22.2394,22.2951,22.2324,22.2742,201500.0
2012-05-23 15:50:00,31.99,32.0,31.85,31.93,393500.0,22.2812,22.2881,22.1837,22.2394,393500.0
2012-05-24 09:30:00,32.02,32.03,31.94,32.02,95400.0,22.3021,22.309,22.2464,22.3021,95400.0
2012-05-24 09:40:00,32.02,32.11,32.01,32.05,52400.0,22.3021,22.3648,22.2951,22.323,52400.0
2012-05-24 09:50:00,32.04,32.19,32.04,32.19,61100.0,22.316,22.4205,22.316,22.4205,61100.0
2012-05-24 10:00:00,32.19,32.23,32.08,32.16,104600.0,22.4205,22.4483,22.3439,22.3996,104600.0
2012-05-24 10:10:00,32.16,32.16,32.07,32.11,90700.0,22.3996,22.3996,22.3369,22.3648,90700.0
2012-05-24 10:20:00,32.12,32.18,32.11,32.14,62800.0,22.3717,22.4135,22.3648,22.3857,62800.0
2012-05-24 10:30:00,32.15,32.24,32.15,32.21,45900.0,22.3926,22.4553,22.3926,22.4344,45900.0
2012-05-24 10:40:00,32.21,32.23,32.14,32.14,54500.0,22.4344,22.4483,22.3857,22.3857,54500.0
2012-05-24 10:50:00,32.15,32.16,32.09,32.14,75800.0,22.3926,22.3996,22.3508,22.3857,75800.0
2012-05-24 11:00:00,32.14,32.15,31.99,32.0,233300.0,22.3857,22.3926,22.2812,22.2881,233300.0
2012-05-24 11:10:00,32.0,32.1,32.0,32.08,60400.0,22.2881,22.3578,22.2881,22.3439,60400.0
2012-05-24 11:20:00,32.09,32.09,31.99,32.0,94500.0,22.3508,22.3508,22.2812,22.2881,94500.0
2012-05-24 11:30:00,32.0,32.0,31.93,31.99,108900.0,22.2881,22.2881,22.2394,22.2812,108900.0
2012-05-24 11:40:00,31.99,32.06,31.99,32.05,54200.0,22.2812,22.3299,22.2812,22.323,54200.0
2012-05-24 11:50:00,32.05,32.08,32.0,32.03,45100.0,22.323,22.3439,22.2881,22.309,45100.0
2012-05-24 12:00:00,32.03,32.04,31.97,32.01,75700.0,22.309,22.316,22.2672,22.2951,75700.0
2012-05-24 12:10:00,32.01,32.06,31.99,32.01,80700.0,22.2951,22.3299,22.2812,22.2951,80700.0
2012-05-24 12:20:00,32.02,32.06,32.01,32.02,46400.0,22.3021,22.3299,22.2951,22.3021,46400.0
2012-05-24 12:30:00,32.01,32.06,32.0,32.05,37900.0,22.2951,22.3299,22.2881,22.323,37900.0
2012-05-24 12:40:00,32.05,32.06,32.04,32.04,38500.0,22.323,22.3299,22.316,22.316,38500.0
2012-05-24 12:50:00,32.04,32.04,31.99,32.01,39000.0,22.316,22.316,22.2812,22.2951,39000.0
2012-05-24 13:00:00,32.01,32.07,32.0,32.04,42200.0,22.2951,22.3369,22.2881,22.316,42200.0
2012-05-24 13:10:00,32.05,32.05,31.99,32.0,59000.0,22.323,22.323,22.2812,22.2881,59000.0
2012-05-24 13:20:00,32.0,32.0,31.93,31.95,80700.0,22.2881,22.2881,22.2394,22.2533,80700.0
2012-05-24 13:30:00,31.94,31.96,31.9,31.95,51100.0,22.2464,22.2603,22.2185,22.2533,51100.0
2012-05-24 13:40:00,31.96,32.0,31.95,31.99,75900.0,22.2603,22.2881,22.2533,22.2812,75900.0
2012-05-24 13:50:00,31.99,31.99,31.94,31.94,45100.0,22.2812,22.2812,22.2464,22.2464,45100.0
2012-05-24 14:00:00,31.93,32.0,31.92,31.99,31900.0,22.2394,22.2881,22.2324,22.2812,31900.0
2012-05-24 14:10:00,31.99,31.99,31.93,31.97,32100.0,22.2812,22.2812,22.2394,22.2672,32100.0
2012-05-24 14:20:00,31.96,31.99,31.95,31.98,41200.0,22.2603,22.2812,22.2533,22.2742,41200.0
2012-05-24 14:30:00,31.98,32.01,31.92,31.93,87700.0,22.2742,22.2951,22.2324,22.2394,87700.0
2012-05-24 14:40:00,31.92,31.95,31.89,31.94,61300.0,22.2324,22.2533,22.2115,22.2464,61300.0
2012-05-24 14:50:00,31.94,31.97,31.92,31.92,35500.0,22.2464,22.2672,22.2324,22.2324,35500.0
2012-05-24 15:00:00,31.93,32.0,31.93,31.95,48500.0,22.2394,22.2881,22.2394,22.2533,48500.0
2012-05-24 15:10:00,31.95,31.96,31.91,31.91,71200.0,22.2533,22.2603,22.2255,22.2255,71200.0
2012-05-24 15:20:00,31.92,32.03,31.89,31.98,235000.0,22.2324,22.309,22.2115,22.2742,235000.0
2012-05-24 15:30:00,31.99,32.01,31.93,31.98,190200.0,22.2812,22.2951,22.2394,22.2742,190200.0
2012-05-24 15:40:00,31.98,32.03,31.97,32.01,159700.0,22.2742,22.309,22.2672,22.2951,159700.0
2012-05-24 15:50:00,32.02,32.1,32.01,32.09,263700.0,22.3021,22.3578,22.2951,22.3508,263700.0
2012-05-25 09:30:00,32.25,32.25,32.11,32.24,65400.0,22.4623,22.4623,22.3648,22.4553,65400.0
2012-05-25 09:40:00,32.25,32.32,32.24,32.28,45200.0,22.4623,22.511,22.4553,22.4832,45200.0
2012-05-25 09:50:00,32.27,32.4,32.26,32.4,47400.0,22.4762,22.5667,22.4692,22.5667,47400.0
2012-05-25 10:00:00,32.39,32.42,32.37,32.37,100700.0,22.5598,22.5807,22.5459,22.5459,100700.0
2012-05-25 10:10:00,32.36,32.38,32.34,32.37,34100.0,22.5389,22.5528,22.525,22.5459,34100.0
2012-05-25 10:20:00,32.37,32.38,32.3,32.31,62700.0,22.5459,22.5528,22.4971,22.5041,62700.0
2012-05-25 10:30:00,32.31,32.35,32.3,32.32,58600.0,22.5041,22.5319,22.4971,22.511,58600.0
2012-05-25 10:40:00,32.33,32.33,32.28,32.3,63300.0,22.518,22.518,22.4832,22.4971,63300.0
2012-05-25 10:50:00,32.3,32.35,32.29,32.31,42900.0,22.4971,22.5319,22.4901,22.5041,42900.0
2012-05-25 11:00:00,32.31,32.41,32.31,32.39,25500.0,22.5041,22.5737,22.5041,22.5598,25500.0
2012-05-25 11:10:00,32.39,32.39,32.34,32.35,25200.0,22.5598,22.5598,22.525,22.5319,25200.0
2012-05-25 11:20:00,32.35,32.39,32.33,32.37,22700.0,22.5319,22.5598,22.518,22.5459,22700.0
2012-05-25 11:30:00,32.36,32.36,32.31,32.33,22400.0,22.5389,22.5389,22.5041,22.518,22400.0
2012-05-25 11:40:00,32.33,32.34,32.31,32.34,27000.0,22.518,22.525,22.5041,22.525,27000.0
2012-05-25 11:50:00,32.34,32.41,32.33,32.38,31000.0,22.525,22.5737,22.518,22.5528,31000.0
2012-05-25 12:00:00,32.38,32.39,32.32,32.33,27900.0,22.5528,22.5598,22.511,22.518,27900.0
2012-05-25 12:10:00,32.34,32.34,32.3,32.31,19600.0,22.525,22.525,22.4971,22.5041,19600.0
2012-05-25 12:20:00,32.31,32.35,32.31,32.31,34900.0,22.5041,22.5319,22.5041,22.5041,34900.0
2012-05-25 12:30:00,32.31,32.32,32.3,32.3,35600.0,22.5041,22.511,22.4971,22.4971,35600.0
2012-05-25 12:40:00,32.3,32.34,32.28,32.32,53300.0,22.4971,22.525,22.4832,22.511,53300.0
2012-05-25 12:50:00,32.32,32.36,32.31,32.31,23400.0,22.511,22.5389,22.5041,22.5041,23400.0
2012-05-25 13:00:00,32.31,32.33,32.29,32.33,14900.0,22.5041,22.518,22.4901,22.518,14900.0
2012-05-25 13:10:00,32.33,32.35,32.32,32.35,21900.0,22.518,22.5319,22.511,22.5319,21900.0
2012-05-25 13:20:00,32.34,32.37,32.32,32.33,17500.0,22.525,22.5459,22.511,22.518,17500.0
2012-05-25 13:30:00,32.32,32.34,32.32,32.33,37700.0,22.511,22.525,22.511,22.518,37700.0
2012-05-25 13:40:00,32.33,32.34,32.29,32.3,13500.0,22.518,22.525,22.4901,22.4971,13500.0
2012-05-25 13:50:00,32.29,32.31,32.27,32.29,25900.0,22.4901,22.5041,22.4762,22.4901,25900.0
2012-05-25 14:00:00,32.28,32.3,32.28,32.28,47500.0,22.4832,22.4971,22.4832,22.4832,47500.0
2012-05-25 14:10:00,32.29,32.29,32.26,32.26,32700.0,22.4901,22.4901,22.4692,22.4692,32700.0
2012-05-25 14:20:00,32.24,32.29,32.21,32.28,55500.0,22.4553,22.4901,22.4344,22.4832,55500.0
2012-05-25 14:30:00,32.28,32.3,32.26,32.29,20100.0,22.4832,22.4971,22.4692,22.4901,20100.0
2012-05-25 14:40:00,32.28,32.29,32.21,32.22,31300.0,22.4832,22.4901,22.4344,22.4414,31300.0
2012-05-25 14:50:00,32.23,32.25,32.22,32.22,34100.0,22.4483,22.4623,22.4414,22.4414,34100.0
2012-05-25 15:00:00,32.22,32.28,32.21,32.27,34500.0,22.4414,22.4832,22.4344,22.4762,34500.0
2012-05-25 15:10:00,32.27,32.28,32.2,32.2,29600.0,22.4762,22.4832,22.4274,22.4274,29600.0
2012-05-25 15:20:00,32.2,32.2,32.13,32.18,62800.0,22.4274,22.4274,22.3787,22.4135,62800.0
2012-05-25 15:30:00,32.19,32.24,32.15,32.21,63500.0,22.4205,22.4553,22.3926,22.4344,63500.0
2012-05-25 15:40:00,32.21,32.29,32.21,32.26,68900.0,22.4344,22.4901,22.4344,22.4692,68900.0
2012-05-25 15:50:00,32.25,32.26,32.22,32.24,151400.0,22.4623,22.4692,22.4414,22.4553,151400.0
2012-05-29 09:30:00,32.41,32.5,32.35,32.42,100500.0,22.5737,22.6364,22.5319,22.5807,100500.0
2012-05-29 09:40:00,32.41,32.5,32.38,32.49,36400.0,22.5737,22.6364,22.5528,22.6294,36400.0
2012-05-29 09:50:00,32.49,32.56,32.49,32.56,49700.0,22.6294,22.6782,22.6294,22.6782,49700.0
2012-05-29 10:00:00,32.56,32.63,32.51,32.57,75300.0,22.6782,22.7269,22.6434,22.6852,75300.0
2012-05-29 10:10:00,32.57,32.6,32.55,32.57,49900.0,22.6852,22.706,22.6712,22.6852,49900.0
2012-05-29 10:20:00,32.56,32.59,32.52,32.55,57200.0,22.6782,22.6991,22.6503,22.6712,57200.0
2012-05-29 10:30:00,32.54,32.65,32.53,32.62,74100.0,22.6643,22.7409,22.6573,22.72,74100.0
2012-05-29 10:40:00,32.61,32.71,32.61,32.7,62200.0,22.713,22.7827,22.713,22.7757,62200.0
2012-05-29 10:50:00,32.7,32.73,32.67,32.67,45300.0,22.7757,22.7966,22.7548,22.7548,45300.0
2012-05-29 11:00:00,32.68,32.68,32.58,32.58,32600.0,22.7618,22.7618,22.6921,22.6921,32600.0
2012-05-29 11:10:00,32.59,32.61,32.57,32.58,57400.0,22.6991,22.713,22.6852,22.6921,57400.0
2012-05-29 11:20:00,32.57,32.58,32.5,32.51,58100.0,22.6852,22.6921,22.6364,22.6434,58100.0
2012-05-29 11:30:00,32.52,32.52,32.42,32.46,41700.0,22.6503,22.6503,22.5807,22.6085,41700.0
2012-05-29 11:40:00,32.47,32.52,32.42,32.46,35600.0,22.6155,22.6503,22.5807,22.6085,35600.0
2012-05-29 11:50:00,32.45,32.53,32.45,32.5,23600.0,22.6016,22.6573,22.6016,22.6364,23600.0
2012-05-29 12:00:00,32.49,32.52,32.43,32.47,89900.0,22.6294,22.6503,22.5876,22.6155,89900.0
2012-05-29 12:10:00,32.47,32.48,32.42,32.44,32700.0,22.6155,22.6225,22.5807,22.5946,32700.0
2012-05-29 12:20:00,32.44,32.46,32.4,32.44,25600.0,22.5946,22.6085,22.5667,22.5946,25600.0
2012-05-29 12:30:00,32.44,32.44,32.31,32.34,132800.0,22.5946,22.5946,22.5041,22.525,132800.0
2012-05-29 12:40:00,32.35,32.48,32.35,32.48,61200.0,22.5319,22.6225,22.5319,22.6225,61200.0
2012-05-29 12:50:00,32.48,32.53,32.43,32.43,57200.0,22.6225,22.6573,22.5876,22.5876,57200.0
2012-05-29 13:00:00,32.44,32.44,32.4,32.42,27700.0,22.5946,22.5946,22.5667,22.5807,27700.0
2012-05-29 13:10:00,32.42,32.48,32.41,32.47,40200.0,22.5807,22.6225,22.5737,22.6155,40200.0
2012-05-29 13:20:00,32.48,32.48,32.42,32.42,29200.0,22.6225,22.6225,22.5807,22.5807,29200.0
2012-05-29 13:30:00,32.42,32.46,32.4,32.44,25400.0,22.5807,22.6085,22.5667,22.5946,25400.0
2012-05-29 13:40:00,32.44,32.5,32.44,32.47,34300.0,22.5946,22.6364,22.5946,22.6155,34300.0
2012-05-29 13:50:00,32.48,32.48,32.42,32.43,21700.0,22.6225,22.6225,22.5807,22.5876,21700.0
2012-05-29 14:00:00,32.43,32.43,32.38,32.39,43100.0,22.5876,22.5876,22.5528,22.5598,43100.0
2012-05-29 14:10:00,32.39,32.48,32.39,32.45,35000.0,22.5598,22.6225,22.5598,22.6016,35000.0
2012-05-29 14:20:00,32.44,32.46,32.4,32.45,33800.0,22.5946,22.6085,22.5667,22.6016,33800.0
2012-05-29 14:30:00,32.45,32.46,32.4,32.41,19200.0,22.6016,22.6085,22.5667,22.5737,19200.0
2012-05-29 14:40:00,32.4,32.45,32.4,32.44,36800.0,22.5667,22.6016,22.5667,22.5946,36800.0
2012-05-29 14:50:00,32.44,32.49,32.44,32.49,51900.0,22.5946,22.6294,22.5946,22.6294,51900.0
2012-05-29 15:00:00,32.49,32.52,32.47,32.5,53500.0,22.6294,22.6503,22.6155,22.6364,53500.0
2012-05-29 15:10:00,32.49,32.53,32.48,32.48,57600.0,22.6294,22.6573,22.6225,22.6225,57600.0
2012-05-29 15:20:00,32.48,32.49,32.46,32.46,33700.0,22.6225,22.6294,22.6085,22.6085,33700.0
2012-05-29 15:30:00,32.47,32.5,32.42,32.46,130800.0,22.6155,22.6364,22.5807,22.6085,130800.0
2012-05-29 15:40:00,32.47,32.55,32.45,32.52,224700.0,22.6155,22.6712,22.6016,22.6503,224700.0
2012-05-29 15:50:00,32.52,32.54,32.48,32.5,431700.0,22.6503,22.6643,22.6225,22.6364,431700.0
2012-05-30 09:30:00,32.3,32.58,32.3,32.4,137200.0,22.4971,22.6921,22.4971,22.5667,137200.0
2012-05-30 09:40:00,32.41,32.46,32.33,32.33,84200.0,22.5737,22.6085,22.518,22.518,84200.0
2012-05-30 09:50:00,32.33,32.42,32.3,32.35,90000.0,22.518,22.5807,22.4971,22.5319,90000.0
2012-05-30 10:00:00,32.34,32.35,32.25,32.34,91000.0,22.525,22.5319,22.4623,22.525,91000.0
2012-05-30 10:10:00,32.33,32.36,32.28,32.33,71700.0,22.518,22.5389,22.4832,22.518,71700.0
2012-05-30 10:20:00,32.33,32.38,32.27,32.38,39500.0,22.518,22.5528,22.4762,22.5528,39500.0
2012-05-30 10:30:00,32.37,32.41,32.33,32.35,31400.0,22.5459,22.5737,22.518,22.5319,31400.0
2012-05-30 10:40:00,32.35,32.38,32.28,32.31,61800.0,22.5319,22.5528,22.4832,22.5041,61800.0
2012-05-30 10:50:00,32.31,32.33,32.27,32.27,34100.0,22.5041,22.518,22.4762,22.4762,34100.0
2012-05-30 11:00:00,32.28,32.34,32.25,32.33,68500.0,22.4832,22.525,22.4623,22.518,68500.0
2012-05-30 11:10:00,32.33,32.36,32.32,32.32,26300.0,22.518,22.5389,22.511,22.511,26300.0
2012-05-30 11:20:00,32.33,32.34,32.26,32.27,38700.0,22.518,22.525,22.4692,22.4762,38700.0
2012-05-30 11:30:00,32.27,32.28,32.2,32.23,176900.0,22.4762,22.4832,22.4274,22.4483,176900.0
2012-05-30 11:40:00,32.24,32.26,32.21,32.22,28500.0,22.4553,22.4692,22.4344,22.4414,28500.0
2012-05-30 11:50:00,32.22,32.27,32.21,32.25,47000.0,22.4414,22.4762,22.4344,22.4623,47000.0
2012-05-30 12:00:00,32.25,32.26,32.14,32.2,57900.0,22.4623,22.4692,22.3857,22.4274,57900.0
2012-05-30 12:10:00,32.2,32.23,32.2,32.21,15400.0,22.4274,22.4483,22.4274,22.4344,15400.0
2012-05-30 12:20:00,32.21,32.22,32.17,32.18,19800.0,22.4344,22.4414,22.4065,22.4135,19800.0
2012-05-30 12:30:00,32.17,32.19,32.12,32.12,23500.0,22.4065,22.4205,22.3717,22.3717,23500.0
2012-05-30 12:40:00,32.12,32.15,32.09,32.13,26200.0,22.3717,22.3926,22.3508,22.3787,26200.0
2012-05-30 12:50:00,32.13,32.19,32.11,32.18,43000.0,22.3787,22.4205,22.3648,22.4135,43000.0
2012-05-30 13:00:00,32.19,32.19,32.13,32.13,22800.0,22.4205,22.4205,22.3787,22.3787,22800.0
2012-05-30 13:10:00,32.15,32.16,32.08,32.14,41400.0,22.3926,22.3996,22.3439,22.3857,41400.0
2012-05-30 13:20:00,32.14,32.18,32.12,32.17,19700.0,22.3857,22.4135,22.3717,22.4065,19700.0
2012-05-30 13:30:00,32.18,32.22,32.17,32.21,43300.0,22.4135,22.4414,22.4065,22.4344,43300.0
2012-05-30 13:40:00,32.21,32.24,32.2,32.21,37300.0,22.4344,22.4553,22.4274,22.4344,37300.0
2012-05-30 13:50:00,32.21,32.22,32.16,32.18,52200.0,22.4344,22.4414,22.3996,22.4135,52200.0
2012-05-30 14:00:00,32.18,32.2,32.16,32.17,34700.0,22.4135,22.4274,22.3996,22.4065,34700.0
2012-05-30 14:10:00,32.17,32.17,32.13,32.16,21000.0,22.4065,22.4065,22.3787,22.3996,21000.0
2012-05-30 14:20:00,32.16,32.17,32.09,32.11,41300.0,22.3996,22.4065,22.3508,22.3648,41300.0
2012-05-30 14:30:00,32.1,32.12,32.03,32.05,52000.0,22.3578,22.3717,22.309,22.323,52000.0
2012-05-30 14:40:00,32.05,32.08,32.02,32.03,42300.0,22.323,22.3439,22.3021,22.309,42300.0
2012-05-30 14:50:00,32.03,32.06,32.01,32.06,28200.0,22.309,22.3299,22.2951,22.3299,28200.0
2012-05-30 15:00:00,32.06,32.07,31.98,32.0,73900.0,22.3299,22.3369,22.2742,22.2881,73900.0
2012-05-30 15:10:00,32.01,32.03,31.94,32.02,79200.0,22.2951,22.309,22.2464,22.3021,79200.0
2012-05-30 15:20:00,32.02,32.15,32.01,32.14,136600.0,22.3021,22.3926,22.2951,22.3857,136600.0
2012-05-30 15:30:00,32.14,32.18,32.13,32.18,95000.0,22.3857,22.4135,22.3787,22.4135,95000.0
2012-05-30 15:40:00,32.17,32.19,32.13,32.18,116700.0,22.4065,22.4205,22.3787,22.4135,116700.0
2012-05-30 15:50:00,32.18,32.18,32.12,32.13,329600.0,22.4135,22.4135,22.3717,22.3787,329600.0
2012-05-31 09:30:00,32.15,32.38,32.0,32.38,133900.0,22.3926,22.5528,22.2881,22.5528,133900.0
2012-05-31 09:40:00,32.38,32.41,32.2,32.22,67300.0,22.5528,22.5737,22.4274,22.4414,67300.0
2012-05-31 09:50:00,32.21,32.23,32.14,32.19,75500.0,22.4344,22.4483,22.3857,22.4205,75500.0
2012-05-31 10:00:00,32.18,32.2,32.09,32.1,108300.0,22.4135,22.4274,22.3508,22.3578,108300.0
2012-05-31 10:10:00,32.11,32.18,32.08,32.17,96800.0,22.3648,22.4135,22.3439,22.4065,96800.0
2012-05-31 10:20:00,32.17,32.19,32.13,32.18,769600.0,22.4065,22.4205,22.3787,22.4135,769600.0
2012-05-31 10:30:00,32.18,32.19,32.13,32.15,71000.0,22.4135,22.4205,22.3787,22.3926,71000.0
2012-05-31 10:40:00,32.15,32.22,32.13,32.15,107000.0,22.3926,22.4414,22.3787,22.3926,107000.0
2012-05-31 10:50:00,32.15,32.15,31.93,31.93,315200.0,22.3926,22.3926,22.2394,22.2394,315200.0
2012-05-31 11:00:00,31.93,31.96,31.8,31.86,228200.0,22.2394,22.2603,22.1488,22.1906,228200.0
2012-05-31 11:10:00,31.85,31.86,31.79,31.83,119300.0,22.1837,22.1906,22.1419,22.1697,119300.0
2012-05-31 11:20:00,31.84,31.87,31.78,31.87,139500.0,22.1767,22.1976,22.1349,22.1976,139500.0
2012-05-31 11:30:00,31.86,31.95,31.8,31.9,279600.0,22.1906,22.2533,22.1488,22.2185,279600.0
2012-05-31 11:40:00,31.91,31.92,31.79,31.8,84000.0,22.2255,22.2324,22.1419,22.1488,84000.0
2012-05-31 11:50:00,31.79,31.84,31.78,31.83,83200.0,22.1419,22.1767,22.1349,22.1697,83200.0
2012-05-31 12:00:00,31.82,31.87,31.8,31.87,97000.0,22.1628,22.1976,22.1488,22.1976,97000.0
2012-05-31 12:10:00,31.87,31.89,31.83,31.84,70700.0,22.1976,22.2115,22.1697,22.1767,70700.0
2012-05-31 12:20:00,31.84,31.89,31.84,31.84,205200.0,22.1767,22.2115,22.1767,22.1767,205200.0
2012-05-31 12:30:00,31.84,31.86,31.79,31.81,104200.0,22.1767,22.1906,22.1419,22.1558,104200.0
2012-05-31 12:40:00,31.82,31.82,31.78,31.8,45800.0,22.1628,22.1628,22.1349,22.1488,45800.0
2012-05-31 12:50:00,31.81,31.83,31.75,31.76,105500.0,22.1558,22.1697,22.114,22.121,105500.0
2012-05-31 13:00:00,31.76,31.88,31.74,31.83,143700.0,22.121,22.2046,22.1071,22.1697,143700.0
2012-05-31 13:10:00,31.83,31.85,31.76,31.78,123300.0,22.1697,22.1837,22.121,22.1349,123300.0
2012-05-31 13:20:00,31.79,31.93,31.78,31.92,127000.0,22.1419,22.2394,22.1349,22.2324,127000.0
2012-05-31 13:30:00,31.93,31.93,31.83,31.89,80800.0,22.2394,22.2394,22.1697,22.2115,80800.0
2012-05-31 13:40:00,31.89,31.94,31.88,31.93,77800.0,22.2115,22.2464,22.2046,22.2394,77800.0
2012-05-31 13:50:00,31.93,31.93,31.88,31.91,84700.0,22.2394,22.2394,22.2046,22.2255,84700.0
2012-05-31 14:00:00,31.91,31.99,31.9,31.97,66800.0,22.2255,22.2812,22.2185,22.2672,66800.0
2012-05-31 14:10:00,31.97,32.01,31.97,31.97,39800.0,22.2672,22.2951,22.2672,22.2672,39800.0
2012-05-31 14:20:00,31.97,32.04,31.9,31.95,282100.0,22.2672,22.316,22.2185,22.2533,282100.0
2012-05-31 14:30:00,31.95,31.99,31.91,31.96,112600.0,22.2533,22.2812,22.2255,22.2603,112600.0
2012-05-31 14:40:00,31.96,32.04,31.95,31.96,123800.0,22.2603,22.316,22.2533,22.2603,123800.0
2012-05-31 14:50:00,31.96,32.03,31.95,32.02,81100.0,22.2603,22.309,22.2533,22.3021,81100.0
2012-05-31 15:00:00,32.01,32.02,31.97,31.97,96000.0,22.2951,22.3021,22.2672,22.2672,96000.0
2012-05-31 15:10:00,31.97,32.02,31.97,31.99,154100.0,22.2672,22.3021,22.2672,22.2812,154100.0
2012-05-31 15:20:00,31.98,32.05,31.96,32.0,175100.0,22.2742,22.323,22.2603,22.2881,175100.0
2012-05-31 15:30:00,32.0,32.04,31.97,32.0,378500.0,22.2881,22.316,22.2672,22.2881,378500.0
2012-05-31 15:40:00,32.0,32.03,31.9,31.98,240500.0,22.2881,22.309,22.2185,22.2742,240500.0
2012-05-31 15:50:00,31.97,31.97,31.87,31.89,431700.0,22.2672,22.2672,22.1976,22.2115,431700.0
2012-06-01 09:30:00,31.35,31.47,31.35,31.39,189300.0,21.8354,21.919,21.8354,21.8633,189300.0
2012-06-01 09:40:00,31.38,31.45,31.37,31.38,97600.0,21.8563,21.9051,21.8493,21.8563,97600.0
2012-06-01 09:50:00,31.39,31.41,31.15,31.24,170500.0,21.8633,21.8772,21.6961,21.7588,170500.0
2012-06-01 10:00:00,31.25,31.44,31.23,31.42,102000.0,21.7658,21.8981,21.7518,21.8842,102000.0
2012-06-01 10:10:00,31.41,31.42,31.3,31.35,72700.0,21.8772,21.8842,21.8006,21.8354,72700.0
2012-06-01 10:20:00,31.36,31.37,31.26,31.28,56800.0,21.8424,21.8493,21.7727,21.7867,56800.0
2012-06-01 10:30:00,31.28,31.28,31.21,31.22,101900.0,21.7867,21.7867,21.7379,21.7449,101900.0
2012-06-01 10:40:00,31.23,31.24,31.13,31.14,99800.0,21.7518,21.7588,21.6822,21.6892,99800.0
2012-06-01 10:50:00,31.14,31.19,31.08,31.11,184300.0,21.6892,21.724,21.6474,21.6683,184300.0
2012-06-01 11:00:00,31.11,31.16,31.07,31.11,79700.0,21.6683,21.7031,21.6404,21.6683,79700.0
2012-06-01 11:10:00,31.11,31.21,31.11,31.17,52000.0,21.6683,21.7379,21.6683,21.71,52000.0
2012-06-01 11:20:00,31.17,31.18,31.09,31.13,75000.0,21.71,21.717,21.6543,21.6822,75000.0
2012-06-01 11:30:00,31.13,31.21,31.08,31.17,82700.0,21.6822,21.7379,21.6474,21.71,82700.0
2012-06-01 11:40:00,31.16,31.21,31.14,31.16,45200.0,21.7031,21.7379,21.6892,21.7031,45200.0
2012-06-01 11:50:00,31.16,31.22,31.16,31.19,83000.0,21.7031,21.7449,21.7031,21.724,83000.0
2012-06-01 12:00:00,31.18,31.21,31.18,31.21,58800.0,21.717,21.7379,21.717,21.7379,58800.0
2012-06-01 12:10:00,31.21,31.25,31.18,31.18,80300.0,21.7379,21.7658,21.717,21.717,80300.0
2012-06-01 12:20:00,31.18,31.19,31.11,31.16,51000.0,21.717,21.724,21.6683,21.7031,51000.0
2012-06-01 12:30:00,31.16,31.19,31.12,31.15,40600.0,21.7031,21.724,21.6752,21.6961,40600.0
2012-06-01 12:40:00,31.14,31.18,31.11,31.18,72800.0,21.6892,21.717,21.6683,21.717,72800.0
2012-06-01 12:50:00,31.17,31.18,31.13,31.14,44100.0,21.71,21.717,21.6822,21.6892,44100.0
2012-06-01 13:00:00,31.14,31.17,31.11,31.15,38100.0,21.6892,21.71,21.6683,21.6961,38100.0
2012-06-01 13:10:00,31.15,31.2,31.15,31.18,32500.0,21.6961,21.7309,21.6961,21.717,32500.0
2012-06-01 13:20:00,31.18,31.19,31.09,31.09,68300.0,21.717,21.724,21.6543,21.6543,68300.0
2012-06-01 13:30:00,31.1,31.12,31.03,31.03,78500.0,21.6613,21.6752,21.6125,21.6125,78500.0
2012-06-01 13:40:00,31.03,31.12,31.03,31.08,55900.0,21.6125,21.6752,21.6125,21.6474,55900.0
2012-06-01 13:50:00,31.08,31.08,31.0,31.01,69300.0,21.6474,21.6474,21.5916,21.5986,69300.0
2012-06-01 14:00:00,31.02,31.02,30.9,30.93,126300.0,21.6056,21.6056,21.522,21.5429,126300.0
2012-06-01 14:10:00,30.93,30.96,30.9,30.92,85100.0,21.5429,21.5638,21.522,21.5359,85100.0
2012-06-01 14:20:00,30.92,31.02,30.92,31.0,90700.0,21.5359,21.6056,21.5359,21.5916,90700.0
2012-06-01 14:30:00,30.99,31.09,30.99,31.08,126100.0,21.5847,21.6543,21.5847,21.6474,126100.0
2012-06-01 14:40:00,31.09,31.1,31.05,31.06,75300.0,21.6543,21.6613,21.6265,21.6334,75300.0
2012-06-01 14:50:00,31.06,31.11,30.99,31.0,101200.0,21.6334,21.6683,21.5847,21.5916,101200.0
2012-06-01 15:00:00,31.01,31.05,30.98,31.05,82900.0,21.5986,21.6265,21.5777,21.6265,82900.0
2012-06-01 15:10:00,31.05,31.08,30.97,30.98,89500.0,21.6265,21.6474,21.5707,21.5777,89500.0
2012-06-01 15:20:00,30.98,31.02,30.95,30.98,120200.0,21.5777,21.6056,21.5568,21.5777,120200.0
2012-06-01 15:30:00,30.98,31.01,30.91,30.91,232300.0,21.5777,21.5986,21.529,21.529,232300.0
2012-06-01 15:40:00,30.92,30.95,30.86,30.86,409300.0,21.5359,21.5568,21.4941,21.4941,409300.0
2012-06-01 15:50:00,30.87,30.94,30.86,30.9,489300.0,21.5011,21.5498,21.4941,21.522,489300.0
2012-06-04 09:30:00,30.9,31.01,30.66,31.0,195200.0,21.522,21.5986,21.3548,21.5916,195200.0
2012-06-04 09:40:00,31.0,31.01,30.86,30.86,67600.0,21.5916,21.5986,21.4941,21.4941,67600.0
2012-06-04 09:50:00,30.86,30.91,30.85,30.88,75600.0,21.4941,21.529,21.4872,21.5081,75600.0
2012-06-04 10:00:00,30.88,30.88,30.79,30.81,68000.0,21.5081,21.5081,21.4454,21.4593,68000.0
2012-06-04 10:10:00,30.82,30.86,30.78,30.81,94200.0,21.4663,21.4941,21.4384,21.4593,94200.0
2012-06-04 10:20:00,30.81,30.82,30.75,30.76,104800.0,21.4593,21.4663,21.4175,21.4245,104800.0
2012-06-04 10:30:00,30.75,30.81,30.72,30.81,108900.0,21.4175,21.4593,21.3966,21.4593,108900.0
2012-06-04 10:40:00,30.81,30.87,30.79,30.8,79600.0,21.4593,21.5011,21.4454,21.4523,79600.0
2012-06-04 10:50:00,30.79,30.9,30.79,30.9,70100.0,21.4454,21.522,21.4454,21.522,70100.0
2012-06-04 11:00:00,30.9,30.92,30.86,30.89,78300.0,21.522,21.5359,21.4941,21.515,78300.0
2012-06-04 11:10:00,30.89,30.89,30.77,30.77,67500.0,21.515,21.515,21.4314,21.4314,67500.0
2012-06-04 11:20:00,30.77,30.85,30.77,30.83,68400.0,21.4314,21.4872,21.4314,21.4732,68400.0
2012-06-04 11:30:00,30.82,30.85,30.77,30.79,94500.0,21.4663,21.4872,21.4314,21.4454,94500.0
2012-06-04 11:40:00,30.79,30.82,30.77,30.82,49200.0,21.4454,21.4663,21.4314,21.4663,49200.0
2012-06-04 11:50:00,30.81,30.81,30.74,30.76,54900.0,21.4593,21.4593,21.4105,21.4245,54900.0
2012-06-04 12:00:00,30.75,30.78,30.69,30.7,65800.0,21.4175,21.4384,21.3757,21.3827,65800.0
2012-06-04 12:10:00,30.69,30.72,30.62,30.65,51400.0,21.3757,21.3966,21.327,21.3479,51400.0
2012-06-04 12:20:00,30.65,30.66,30.6,30.61,41700.0,21.3479,21.3548,21.313,21.32,41700.0
2012-06-04 12:30:00,30.62,30.66,30.6,30.65,75900.0,21.327,21.3548,21.313,21.3479,75900.0
2012-06-04 12:40:00,30.63,30.68,30.63,30.66,44000.0,21.3339,21.3688,21.3339,21.3548,44000.0
2012-06-04 12:50:00,30.66,30.67,30.62,30.67,52100.0,21.3548,21.3618,21.327,21.3618,52100.0
2012-06-04 13:00:00,30.66,30.71,30.65,30.65,54300.0,21.3548,21.3897,21.3479,21.3479,54300.0
2012-06-04 13:10:00,30.65,30.68,30.62,30.63,71700.0,21.3479,21.3688,21.327,21.3339,71700.0
2012-06-04 13:20:00,30.62,30.62,30.57,30.61,48200.0,21.327,21.327,21.2921,21.32,48200.0
2012-06-04 13:30:00,30.61,30.72,30.58,30.71,71800.0,21.32,21.3966,21.2991,21.3897,71800.0
2012-06-04 13:40:00,30.7,30.72,30.63,30.64,60400.0,21.3827,21.3966,21.3339,21.3409,60400.0
2012-06-04 13:50:00,30.64,30.7,30.59,30.67,145900.0,21.3409,21.3827,21.3061,21.3618,145900.0
2012-06-04 14:00:00,30.66,30.7,30.63,30.63,57300.0,21.3548,21.3827,21.3339,21.3339,57300.0
2012-06-04 14:10:00,30.64,30.72,30.62,30.71,84900.0,21.3409,21.3966,21.327,21.3897,84900.0
2012-06-04 14:20:00,30.72,30.82,30.7,30.82,89700.0,21.3966,21.4663,21.3827,21.4663,89700.0
2012-06-04 14:30:00,30.82,30.9,30.77,30.87,122700.0,21.4663,21.522,21.4314,21.5011,122700.0
2012-06-04 14:40:00,30.86,30.89,30.81,30.82,78500.0,21.4941,21.515,21.4593,21.4663,78500.0
2012-06-04 14:50:00,30.81,30.84,30.79,30.8,88400.0,21.4593,21.4802,21.4454,21.4523,88400.0
2012-06-04 15:00:00,30.79,30.87,30.79,30.82,69000.0,21.4454,21.5011,21.4454,21.4663,69000.0
2012-06-04 15:10:00,30.82,30.83,30.76,30.81,65900.0,21.4663,21.4732,21.4245,21.4593,65900.0
2012-06-04 15:20:00,30.81,30.83,30.75,30.8,112000.0,21.4593,21.4732,21.4175,21.4523,112000.0
2012-06-04 15:30:00,30.8,30.81,30.74,30.79,142500.0,21.4523,21.4593,21.4105,21.4454,142500.0
2012-06-04 15:40:00,30.79,30.86,30.76,30.85,200200.0,21.4454,21.4941,21.4245,21.4872,200200.0
2012-06-04 15:50:00,30.85,30.9,30.84,30.86,331900.0,21.4872,21.522,21.4802,21.4941,331900.0
2012-06-05 09:30:00,30.66,30.87,30.66,30.82,139700.0,21.3548,21.5011,21.3548,21.4663,139700.0
2012-06-05 09:40:00,30.81,30.93,30.81,30.92,61300.0,21.4593,21.5429,21.4593,21.5359,61300.0
2012-06-05 09:50:00,30.92,31.0,30.88,30.98,79700.0,21.5359,21.5916,21.5081,21.5777,79700.0
2012-06-05 10:00:00,30.99,31.06,30.97,31.04,104600.0,21.5847,21.6334,21.5707,21.6195,104600.0
2012-06-05 10:10:00,31.03,31.04,30.95,31.0,78400.0,21.6125,21.6195,21.5568,21.5916,78400.0
2012-06-05 10:20:00,31.0,31.1,30.99,31.05,97900.0,21.5916,21.6613,21.5847,21.6265,97900.0
2012-06-05 10:30:00,31.06,31.07,30.99,31.05,50600.0,21.6334,21.6404,21.5847,21.6265,50600.0
2012-06-05 10:40:00,31.04,31.06,30.99,31.01,37700.0,21.6195,21.6334,21.5847,21.5986,37700.0
2012-06-05 10:50:00,31.02,31.06,31.0,31.02,34300.0,21.6056,21.6334,21.5916,21.6056,34300.0
2012-06-05 11:00:00,31.02,31.09,31.02,31.08,42600.0,21.6056,21.6543,21.6056,21.6474,42600.0
2012-06-05 11:10:00,31.08,31.11,31.07,31.1,48200.0,21.6474,21.6683,21.6404,21.6613,48200.0
2012-06-05 11:20:00,31.09,31.11,31.05,31.06,39200.0,21.6543,21.6683,21.6265,21.6334,39200.0
2012-06-05 11:30:00,31.06,31.11,31.0,31.02,63200.0,21.6334,21.6683,21.5916,21.6056,63200.0
2012-06-05 11:40:00,31.02,31.03,30.98,31.01,55200.0,21.6056,21.6125,21.5777,21.5986,55200.0
2012-06-05 11:50:00,31.01,31.01,30.98,31.0,47300.0,21.5986,21.5986,21.5777,21.5916,47300.0
2012-06-05 12:00:00,31.0,31.09,31.0,31.06,40800.0,21.5916,21.6543,21.5916,21.6334,40800.0
2012-06-05 12:10:00,31.05,31.08,31.0,31.03,34500.0,21.6265,21.6474,21.5916,21.6125,34500.0
2012-06-05 12:20:00,31.03,31.09,31.01,31.09,96900.0,21.6125,21.6543,21.5986,21.6543,96900.0
2012-06-05 12:30:00,31.09,31.2,31.09,31.15,94900.0,21.6543,21.7309,21.6543,21.6961,94900.0
2012-06-05 12:40:00,31.15,31.16,31.09,31.11,40500.0,21.6961,21.7031,21.6543,21.6683,40500.0
2012-06-05 12:50:00,31.11,31.17,31.09,31.16,43900.0,21.6683,21.71,21.6543,21.7031,43900.0
2012-06-05 13:00:00,31.16,31.16,31.1,31.11,34300.0,21.7031,21.7031,21.6613,21.6683,34300.0
2012-06-05 13:10:00,31.1,31.12,31.08,31.1,25000.0,21.6613,21.6752,21.6474,21.6613,25000.0
2012-06-05 13:20:00,31.11,31.17,31.1,31.15,30500.0,21.6683,21.71,21.6613,21.6961,30500.0
2012-06-05 13:30:00,31.15,31.2,31.14,31.18,72600.0,21.6961,21.7309,21.6892,21.717,72600.0
2012-06-05 13:40:00,31.18,31.21,31.18,31.19,49100.0,21.717,21.7379,21.717,21.724,49100.0
2012-06-05 13:50:00,31.19,31.2,31.18,31.2,36300.0,21.724,21.7309,21.717,21.7309,36300.0
2012-06-05 14:00:00,31.2,31.23,31.15,31.21,64700.0,21.7309,21.7518,21.6961,21.7379,64700.0
2012-06-05 14:10:00,31.22,31.28,31.19,31.27,98900.0,21.7449,21.7867,21.724,21.7797,98900.0
2012-06-05 14:20:00,31.26,31.27,31.23,31.26,36200.0,21.7727,21.7797,21.7518,21.7727,36200.0
2012-06-05 14:30:00,31.27,31.28,31.24,31.26,48100.0,21.7797,21.7867,21.7588,21.7727,48100.0
2012-06-05 14:40:00,31.26,31.29,31.23,31.26,121000.0,21.7727,21.7936,21.7518,21.7727,121000.0
2012-06-05 14:50:00,31.25,31.26,31.21,31.25,56000.0,21.7658,21.7727,21.7379,21.7658,56000.0
2012-06-05 15:00:00,31.24,31.29,31.21,31.21,70900.0,21.7588,21.7936,21.7379,21.7379,70900.0
2012-06-05 15:10:00,31.2,31.26,31.2,31.25,55500.0,21.7309,21.7727,21.7309,21.7658,55500.0
2012-06-05 15:20:00,31.25,31.32,31.25,31.3,101400.0,21.7658,21.8145,21.7658,21.8006,101400.0
2012-06-05 15:30:00,31.3,31.38,31.3,31.37,146200.0,21.8006,21.8563,21.8006,21.8493,146200.0
2012-06-05 15:40:00,31.36,31.39,31.35,31.37,190400.0,21.8424,21.8633,21.8354,21.8493,190400.0
2012-06-05 15:50:00,31.36,31.39,31.31,31.32,369500.0,21.8424,21.8633,21.8076,21.8145,369500.0
2012-06-06 09:30:00,31.5,31.55,31.38,31.42,121300.0,21.9399,21.9747,21.8563,21.8842,121300.0
2012-06-06 09:40:00,31.42,31.53,31.38,31.48,64000.0,21.8842,21.9608,21.8563,21.926,64000.0
2012-06-06 09:50:00,31.48,31.58,31.43,31.58,88800.0,21.926,21.9956,21.8911,21.9956,88800.0
2012-06-06 10:00:00,31.58,31.64,31.58,31.62,117600.0,21.9956,22.0374,21.9956,22.0235,117600.0
2012-06-06 10:10:00,31.62,31.65,31.56,31.56,79500.0,22.0235,22.0444,21.9817,21.9817,79500.0
2012-06-06 10:20:00,31.57,31.6,31.53,31.6,77100.0,21.9886,22.0095,21.9608,22.0095,77100.0
2012-06-06 10:30:00,31.6,31.64,31.59,31.6,67100.0,22.0095,22.0374,22.0026,22.0095,67100.0
2012-06-06 10:40:00,31.6,31.68,31.6,31.68,60800.0,22.0095,22.0653,22.0095,22.0653,60800.0
2012-06-06 10:50:00,31.68,31.68,31.62,31.64,55200.0,22.0653,22.0653,22.0235,22.0374,55200.0
2012-06-06 11:00:00,31.65,31.66,31.63,31.64,41200.0,22.0444,22.0513,22.0304,22.0374,41200.0
2012-06-06 11:10:00,31.64,31.7,31.64,31.68,68900.0,22.0374,22.0792,22.0374,22.0653,68900.0
2012-06-06 11:20:00,31.69,31.75,31.69,31.73,71500.0,22.0722,22.114,22.0722,22.1001,71500.0
2012-06-06 11:30:00,31.73,31.74,31.69,31.71,55400.0,22.1001,22.1071,22.0722,22.0862,55400.0
2012-06-06 11:40:00,31.71,31.79,31.7,31.78,133800.0,22.0862,22.1419,22.0792,22.1349,133800.0
2012-06-06 11:50:00,31.79,31.8,31.76,31.78,83600.0,22.1419,22.1488,22.121,22.1349,83600.0
2012-06-06 12:00:00,31.77,31.85,31.77,31.83,59800.0,22.1279,22.1837,22.1279,22.1697,59800.0
2012-06-06 12:10:00,31.84,31.86,31.83,31.85,77100.0,22.1767,22.1906,22.1697,22.1837,77100.0
2012-06-06 12:20:00,31.85,31.88,31.85,31.86,51900.0,22.1837,22.2046,22.1837,22.1906,51900.0
2012-06-06 12:30:00,31.85,31.9,31.85,31.89,45500.0,22.1837,22.2185,22.1837,22.2115,45500.0
2012-06-06 12:40:00,31.89,31.95,31.88,31.95,51400.0,22.2115,22.2533,22.2046,22.2533,51400.0
2012-06-06 12:50:00,31.94,31.95,31.88,31.9,74300.0,22.2464,22.2533,22.2046,22.2185,74300.0
2012-06-06 13:00:00,31.9,31.91,31.88,31.91,62800.0,22.2185,22.2255,22.2046,22.2255,62800.0
2012-06-06 13:10:00,31.9,31.91,31.87,31.9,53400.0,22.2185,22.2255,22.1976,22.2185,53400.0
2012-06-06 13:20:00,31.9,31.92,31.87,31.91,61100.0,22.2185,22.2324,22.1976,22.2255,61100.0
2012-06-06 13:30:00,31.92,31.98,31.92,31.93,76000.0,22.2324,22.2742,22.2324,22.2394,76000.0
2012-06-06 13:40:00,31.93,31.94,31.86,31.88,66200.0,22.2394,22.2464,22.1906,22.2046,66200.0
2012-06-06 13:50:00,31.87,31.9,31.86,31.88,51300.0,22.1976,22.2185,22.1906,22.2046,51300.0
2012-06-06 14:00:00,31.88,31.9,31.84,31.84,76000.0,22.2046,22.2185,22.1767,22.1767,76000.0
2012-06-06 14:10:00,31.84,31.89,31.83,31.89,48000.0,22.1767,22.2115,22.1697,22.2115,48000.0
2012-06-06 14:20:00,31.88,31.94,31.88,31.93,60400.0,22.2046,22.2464,22.2046,22.2394,60400.0
2012-06-06 14:30:00,31.93,32.0,31.92,31.99,85400.0,22.2394,22.2881,22.2324,22.2812,85400.0
2012-06-06 14:40:00,31.99,32.02,31.99,32.02,67500.0,22.2812,22.3021,22.2812,22.3021,67500.0
2012-06-06 14:50:00,32.01,32.04,31.99,31.99,73000.0,22.2951,22.316,22.2812,22.2812,73000.0
2012-06-06 15:00:00,32.0,32.02,31.98,32.0,63200.0,22.2881,22.3021,22.2742,22.2881,63200.0
2012-06-06 15:10:00,31.99,32.01,31.93,31.95,72700.0,22.2812,22.2951,22.2394,22.2533,72700.0
2012-06-06 15:20:00,31.95,32.02,31.93,31.99,142300.0,22.2533,22.3021,22.2394,22.2812,142300.0
2012-06-06 15:30:00,31.98,32.03,31.98,32.0,161500.0,22.2742,22.309,22.2742,22.2881,161500.0
2012-06-06 15:40:00,31.99,32.13,31.99,32.08,269800.0,22.2812,22.3787,22.2812,22.3439,269800.0
2012-06-06 15:50:00,32.09,32.18,32.06,32.18,564900.0,22.3508,22.4135,22.3299,22.4135,564900.0
2012-06-07 09:30:00,32.57,32.7,32.35,32.5,126100.0,22.6852,22.7757,22.5319,22.6364,126100.0
2012-06-07 09:40:00,32.5,32.5,32.46,32.48,55100.0,22.6364,22.6364,22.6085,22.6225,55100.0
2012-06-07 09:50:00,32.49,32.63,32.48,32.61,153200.0,22.6294,22.7269,22.6225,22.713,153200.0
2012-06-07 10:00:00,32.6,32.62,32.48,32.5,203900.0,22.706,22.72,22.6225,22.6364,203900.0
2012-06-07 10:10:00,32.51,32.52,32.41,32.42,158900.0,22.6434,22.6503,22.5737,22.5807,158900.0
2012-06-07 10:20:00,32.41,32.45,32.4,32.42,222500.0,22.5737,22.6016,22.5667,22.5807,222500.0
2012-06-07 10:30:00,32.42,32.43,32.31,32.31,137300.0,22.5807,22.5876,22.5041,22.5041,137300.0
2012-06-07 10:40:00,32.31,32.32,32.23,32.3,145700.0,22.5041,22.511,22.4483,22.4971,145700.0
2012-06-07 10:50:00,32.3,32.34,32.28,32.33,72300.0,22.4971,22.525,22.4832,22.518,72300.0
2012-06-07 11:00:00,32.32,32.34,32.26,32.27,93300.0,22.511,22.525,22.4692,22.4762,93300.0
2012-06-07 11:10:00,32.28,32.28,32.11,32.11,260000.0,22.4832,22.4832,22.3648,22.3648,260000.0
2012-06-07 11:20:00,32.12,32.15,32.11,32.12,103400.0,22.3717,22.3926,22.3648,22.3717,103400.0
2012-06-07 11:30:00,32.13,32.18,32.1,32.12,109800.0,22.3787,22.4135,22.3578,22.3717,109800.0
2012-06-07 11:40:00,32.11,32.18,32.1,32.17,55300.0,22.3648,22.4135,22.3578,22.4065,55300.0
2012-06-07 11:50:00,32.17,32.21,32.13,32.14,48900.0,22.4065,22.4344,22.3787,22.3857,48900.0
2012-06-07 12:00:00,32.14,32.15,32.09,32.14,59100.0,22.3857,22.3926,22.3508,22.3857,59100.0
2012-06-07 12:10:00,32.13,32.27,32.13,32.27,77900.0,22.3787,22.4762,22.3787,22.4762,77900.0
2012-06-07 12:20:00,32.27,32.3,32.21,32.26,68900.0,22.4762,22.4971,22.4344,22.4692,68900.0
2012-06-07 12:30:00,32.26,32.27,32.2,32.25,69100.0,22.4692,22.4762,22.4274,22.4623,69100.0
2012-06-07 12:40:00,32.25,32.27,32.19,32.23,76200.0,22.4623,22.4762,22.4205,22.4483,76200.0
2012-06-07 12:50:00,32.23,32.26,32.19,32.2,36700.0,22.4483,22.4692,22.4205,22.4274,36700.0
2012-06-07 13:00:00,32.2,32.21,32.17,32.19,37700.0,22.4274,22.4344,22.4065,22.4205,37700.0
2012-06-07 13:10:00,32.2,32.27,32.18,32.25,70200.0,22.4274,22.4762,22.4135,22.4623,70200.0
2012-06-07 13:20:00,32.24,32.31,32.24,32.31,30200.0,22.4553,22.5041,22.4553,22.5041,30200.0
2012-06-07 13:30:00,32.31,32.33,32.28,32.29,81000.0,22.5041,22.518,22.4832,22.4901,81000.0
2012-06-07 13:40:00,32.29,32.33,32.28,32.32,34800.0,22.4901,22.518,22.4832,22.511,34800.0
2012-06-07 13:50:00,32.32,32.36,32.29,32.35,79700.0,22.511,22.5389,22.4901,22.5319,79700.0
2012-06-07 14:00:00,32.34,32.36,32.3,32.3,61800.0,22.525,22.5389,22.4971,22.4971,61800.0
2012-06-07 14:10:00,32.3,32.37,32.3,32.33,85400.0,22.4971,22.5459,22.4971,22.518,85400.0
2012-06-07 14:20:00,32.34,32.35,32.32,32.32,42800.0,22.525,22.5319,22.511,22.511,42800.0
2012-06-07 14:30:00,32.32,32.34,32.3,32.33,76200.0,22.511,22.525,22.4971,22.518,76200.0
2012-06-07 14:40:00,32.34,32.37,32.33,32.36,146500.0,22.525,22.5459,22.518,22.5389,146500.0
2012-06-07 14:50:00,32.35,32.37,32.35,32.37,96400.0,22.5319,22.5459,22.5319,22.5459,96400.0
2012-06-07 15:00:00,32.36,32.4,32.35,32.36,202900.0,22.5389,22.5667,22.5319,22.5389,202900.0
2012-06-07 15:10:00,32.36,32.4,32.28,32.29,101100.0,22.5389,22.5667,22.4832,22.4901,101100.0
2012-06-07 15:20:00,32.29,32.31,32.24,32.25,175100.0,22.4901,22.5041,22.4553,22.4623,175100.0
2012-06-07 15:30:00,32.25,32.26,32.14,32.14,245200.0,22.4623,22.4692,22.3857,22.3857,245200.0
2012-06-07 15:40:00,32.14,32.2,32.14,32.19,258600.0,22.3857,22.4274,22.3857,22.4205,258600.0
2012-06-07 15:50:00,32.18,32.23,32.13,32.15,876900.0,22.4135,22.4483,22.3787,22.3926,876900.0
2012-06-08 09:30:00,32.1,32.13,31.88,32.03,130700.0,22.3578,22.3787,22.2046,22.309,130700.0
2012-06-08 09:40:00,32.04,32.04,31.95,31.99,53600.0,22.316,22.316,22.2533,22.2812,53600.0
2012-06-08 09:50:00,31.99,32.02,31.91,31.93,72600.0,22.2812,22.3021,22.2255,22.2394,72600.0
2012-06-08 10:00:00,31.93,31.98,31.89,31.97,91900.0,22.2394,22.2742,22.2115,22.2672,91900.0
2012-06-08 10:10:00,31.98,32.0,31.95,31.98,321900.0,22.2742,22.2881,22.2533,22.2742,321900.0
2012-06-08 10:20:00,31.97,31.98,31.94,31.97,60400.0,22.2672,22.2742,22.2464,22.2672,60400.0
2012-06-08 10:30:00,31.97,31.99,31.94,31.97,59800.0,22.2672,22.2812,22.2464,22.2672,59800.0
2012-06-08 10:40:00,31.97,32.0,31.95,31.99,76600.0,22.2672,22.2881,22.2533,22.2812,76600.0
2012-06-08 10:50:00,31.98,32.01,31.95,31.99,41600.0,22.2742,22.2951,22.2533,22.2812,41600.0
2012-06-08 11:00:00,32.0,32.0,31.93,31.93,77700.0,22.2881,22.2881,22.2394,22.2394,77700.0
2012-06-08 11:10:00,31.93,31.95,31.88,31.88,91300.0,22.2394,22.2533,22.2046,22.2046,91300.0
2012-06-08 11:20:00,31.88,31.92,31.85,31.85,67600.0,22.2046,22.2324,22.1837,22.1837,67600.0
2012-06-08 11:30:00,31.85,31.92,31.85,31.9,56400.0,22.1837,22.2324,22.1837,22.2185,56400.0
2012-06-08 11:40:00,31.91,31.92,31.86,31.86,84300.0,22.2255,22.2324,22.1906,22.1906,84300.0
2012-06-08 11:50:00,31.87,31.87,31.82,31.84,48800.0,22.1976,22.1976,22.1628,22.1767,48800.0
2012-06-08 12:00:00,31.84,31.88,31.83,31.84,63700.0,22.1767,22.2046,22.1697,22.1767,63700.0
2012-06-08 12:10:00,31.84,31.85,31.82,31.85,37800.0,22.1767,22.1837,22.1628,22.1837,37800.0
2012-06-08 12:20:00,31.85,31.87,31.82,31.87,25700.0,22.1837,22.1976,22.1628,22.1976,25700.0
2012-06-08 12:30:00,31.87,31.91,31.86,31.86,101700.0,22.1976,22.2255,22.1906,22.1906,101700.0
2012-06-08 12:40:00,31.86,31.88,31.84,31.86,64400.0,22.1906,22.2046,22.1767,22.1906,64400.0
2012-06-08 12:50:00,31.86,31.89,31.86,31.89,57900.0,22.1906,22.2115,22.1906,22.2115,57900.0
2012-06-08 13:00:00,31.89,31.93,31.88,31.92,69500.0,22.2115,22.2394,22.2046,22.2324,69500.0
2012-06-08 13:10:00,31.93,31.94,31.86,31.86,59600.0,22.2394,22.2464,22.1906,22.1906,59600.0
2012-06-08 13:20:00,31.86,31.89,31.81,31.82,42600.0,22.1906,22.2115,22.1558,22.1628,42600.0
2012-06-08 13:30:00,31.82,31.86,31.79,31.86,56700.0,22.1628,22.1906,22.1419,22.1906,56700.0
2012-06-08 13:40:00,31.86,31.86,31.83,31.84,43000.0,22.1906,22.1906,22.1697,22.1767,43000.0
2012-06-08 13:50:00,31.85,31.85,31.81,31.81,86700.0,22.1837,22.1837,22.1558,22.1558,86700.0
2012-06-08 14:00:00,31.82,31.82,31.79,31.81,76700.0,22.1628,22.1628,22.1419,22.1558,76700.0
2012-06-08 14:10:00,31.81,31.84,31.78,31.78,84200.0,22.1558,22.1767,22.1349,22.1349,84200.0
2012-06-08 14:20:00,31.79,31.81,31.78,31.81,53300.0,22.1419,22.1558,22.1349,22.1558,53300.0
2012-06-08 14:30:00,31.8,31.82,31.78,31.82,152900.0,22.1488,22.1628,22.1349,22.1628,152900.0
2012-06-08 14:40:00,31.82,31.82,31.81,31.82,33100.0,22.1628,22.1628,22.1558,22.1628,33100.0
2012-06-08 14:50:00,31.82,31.82,31.79,31.79,63700.0,22.1628,22.1628,22.1419,22.1419,63700.0
2012-06-08 15:00:00,31.8,31.8,31.77,31.78,71300.0,22.1488,22.1488,22.1279,22.1349,71300.0
2012-06-08 15:10:00,31.78,31.81,31.76,31.77,123000.0,22.1349,22.1558,22.121,22.1279,123000.0
2012-06-08 15:20:00,31.77,31.78,31.72,31.74,99400.0,22.1279,22.1349,22.0931,22.1071,99400.0
2012-06-08 15:30:00,31.75,31.77,31.72,31.75,118900.0,22.114,22.1279,22.0931,22.114,118900.0
2012-06-08 15:40:00,31.75,31.87,31.74,31.86,281000.0,22.114,22.1976,22.1071,22.1906,281000.0
2012-06-08 15:50:00,31.86,31.86,31.8,31.85,337900.0,22.1906,22.1906,22.1488,22.1837,337900.0
2012-06-11 09:30:00,32.06,32.15,31.91,32.0,178900.0,22.3299,22.3926,22.2255,22.2881,178900.0
2012-06-11 09:40:00,32.0,32.03,31.93,32.01,68400.0,22.2881,22.309,22.2394,22.2951,68400.0
2012-06-11 09:50:00,32.0,32.02,31.95,31.96,81600.0,22.2881,22.3021,22.2533,22.2603,81600.0
2012-06-11 10:00:00,31.96,32.02,31.92,31.95,73300.0,22.2603,22.3021,22.2324,22.2533,73300.0
2012-06-11 10:10:00,31.95,31.99,31.9,31.9,51200.0,22.2533,22.2812,22.2185,22.2185,51200.0
2012-06-11 10:20:00,31.89,31.94,31.86,31.92,46000.0,22.2115,22.2464,22.1906,22.2324,46000.0
2012-06-11 10:30:00,31.93,32.04,31.91,32.04,72100.0,22.2394,22.316,22.2255,22.316,72100.0
2012-06-11 10:40:00,32.02,32.02,31.92,31.93,38200.0,22.3021,22.3021,22.2324,22.2394,38200.0
2012-06-11 10:50:00,31.94,31.94,31.88,31.92,38200.0,22.2464,22.2464,22.2046,22.2324,38200.0
2012-06-11 11:00:00,31.91,31.92,31.85,31.89,53500.0,22.2255,22.2324,22.1837,22.2115,53500.0
2012-06-11 11:10:00,31.89,31.89,31.8,31.8,55500.0,22.2115,22.2115,22.1488,22.1488,55500.0
2012-06-11 11:20:00,31.8,31.81,31.78,31.79,38600.0,22.1488,22.1558,22.1349,22.1419,38600.0
2012-06-11 11:30:00,31.79,31.9,31.79,31.9,60400.0,22.1419,22.2185,22.1419,22.2185,60400.0
2012-06-11 11:40:00,31.9,31.91,31.86,31.87,59300.0,22.2185,22.2255,22.1906,22.1976,59300.0
2012-06-11 11:50:00,31.86,31.9,31.84,31.87,57900.0,22.1906,22.2185,22.1767,22.1976,57900.0
2012-06-11 12:00:00,31.87,31.94,31.85,31.88,67100.0,22.1976,22.2464,22.1837,22.2046,67100.0
2012-06-11 12:10:00,31.88,31.9,31.85,31.87,64700.0,22.2046,22.2185,22.1837,22.1976,64700.0
2012-06-11 12:20:00,31.88,31.92,31.88,31.92,48400.0,22.2046,22.2324,22.2046,22.2324,48400.0
2012-06-11 12:30:00,31.91,32.0,31.91,32.0,54800.0,22.2255,22.2881,22.2255,22.2881,54800.0
2012-06-11 12:40:00,32.0,32.01,31.98,31.98,33400.0,22.2881,22.2951,22.2742,22.2742,33400.0
2012-06-11 12:50:00,31.98,31.98,31.91,31.91,28400.0,22.2742,22.2742,22.2255,22.2255,28400.0
2012-06-11 13:00:00,31.91,31.98,31.89,31.96,93800.0,22.2255,22.2742,22.2115,22.2603,93800.0
2012-06-11 13:10:00,31.96,32.0,31.96,31.99,67500.0,22.2603,22.2881,22.2603,22.2812,67500.0
2012-06-11 13:20:00,31.99,31.99,31.96,31.97,29800.0,22.2812,22.2812,22.2603,22.2672,29800.0
2012-06-11 13:30:00,31.97,31.97,31.9,31.9,78400.0,22.2672,22.2672,22.2185,22.2185,78400.0
2012-06-11 13:40:00,31.9,31.9,31.88,31.89,39800.0,22.2185,22.2185,22.2046,22.2115,39800.0
2012-06-11 13:50:00,31.89,31.91,31.88,31.9,38700.0,22.2115,22.2255,22.2046,22.2185,38700.0
2012-06-11 14:00:00,31.89,31.89,31.82,31.85,85400.0,22.2115,22.2115,22.1628,22.1837,85400.0
2012-06-11 14:10:00,31.84,31.87,31.83,31.84,98100.0,22.1767,22.1976,22.1697,22.1767,98100.0
2012-06-11 14:20:00,31.83,31.83,31.79,31.81,77300.0,22.1697,22.1697,22.1419,22.1558,77300.0
2012-06-11 14:30:00,31.81,31.85,31.8,31.84,55900.0,22.1558,22.1837,22.1488,22.1767,55900.0
2012-06-11 14:40:00,31.85,31.87,31.84,31.85,66200.0,22.1837,22.1976,22.1767,22.1837,66200.0
2012-06-11 14:50:00,31.84,31.85,31.82,31.83,79500.0,22.1767,22.1837,22.1628,22.1697,79500.0
2012-06-11 15:00:00,31.82,31.84,31.82,31.82,124000.0,22.1628,22.1767,22.1628,22.1628,124000.0
2012-06-11 15:10:00,31.83,31.84,31.78,31.83,120000.0,22.1697,22.1767,22.1349,22.1697,120000.0
2012-06-11 15:20:00,31.82,31.85,31.8,31.83,101300.0,22.1628,22.1837,22.1488,22.1697,101300.0
2012-06-11 15:30:00,31.83,31.9,31.83,31.89,126200.0,22.1697,22.2185,22.1697,22.2115,126200.0
2012-06-11 15:40:00,31.9,31.94,31.79,31.79,140200.0,22.2185,22.2464,22.1419,22.1419,140200.0
2012-06-11 15:50:00,31.78,31.8,31.67,31.69,334700.0,22.1349,22.1488,22.0583,22.0722,334700.0
2012-06-12 09:30:00,31.82,32.06,31.74,32.05,183400.0,22.1628,22.3299,22.1071,22.323,183400.0
2012-06-12 09:40:00,32.05,32.13,32.03,32.11,115100.0,22.323,22.3787,22.309,22.3648,115100.0
2012-06-12 09:50:00,32.1,32.13,32.06,32.06,55000.0,22.3578,22.3787,22.3299,22.3299,55000.0
2012-06-12 10:00:00,32.08,32.16,31.93,31.96,73000.0,22.3439,22.3996,22.2394,22.2603,73000.0
2012-06-12 10:10:00,31.96,32.0,31.91,31.97,63700.0,22.2603,22.2881,22.2255,22.2672,63700.0
2012-06-12 10:20:00,31.97,31.99,31.92,31.93,54400.0,22.2672,22.2812,22.2324,22.2394,54400.0
2012-06-12 10:30:00,31.92,31.93,31.85,31.85,58800.0,22.2324,22.2394,22.1837,22.1837,58800.0
2012-06-12 10:40:00,31.85,31.92,31.83,31.87,119800.0,22.1837,22.2324,22.1697,22.1976,119800.0
2012-06-12 10:50:00,31.87,31.88,31.77,31.78,86500.0,22.1976,22.2046,22.1279,22.1349,86500.0
2012-06-12 11:00:00,31.78,31.83,31.78,31.81,90300.0,22.1349,22.1697,22.1349,22.1558,90300.0
2012-06-12 11:10:00,31.81,31.83,31.81,31.82,138800.0,22.1558,22.1697,22.1558,22.1628,138800.0
2012-06-12 11:20:00,31.82,31.83,31.79,31.79,129900.0,22.1628,22.1697,22.1419,22.1419,129900.0
2012-06-12 11:30:00,31.8,31.84,31.78,31.82,88600.0,22.1488,22.1767,22.1349,22.1628,88600.0
2012-06-12 11:40:00,31.82,31.82,31.78,31.79,47100.0,22.1628,22.1628,22.1349,22.1419,47100.0
2012-06-12 11:50:00,31.79,31.81,31.74,31.76,40800.0,22.1419,22.1558,22.1071,22.121,40800.0
2012-06-12 12:00:00,31.76,31.81,31.74,31.75,47900.0,22.121,22.1558,22.1071,22.114,47900.0
2012-06-12 12:10:00,31.75,31.76,31.72,31.74,34700.0,22.114,22.121,22.0931,22.1071,34700.0
2012-06-12 12:20:00,31.74,31.77,31.7,31.76,33400.0,22.1071,22.1279,22.0792,22.121,33400.0
2012-06-12 12:30:00,31.74,31.76,31.74,31.74,40400.0,22.1071,22.121,22.1071,22.1071,40400.0
2012-06-12 12:40:00,31.75,31.75,31.73,31.74,77400.0,22.114,22.114,22.1001,22.1071,77400.0
2012-06-12 12:50:00,31.74,31.75,31.71,31.73,41800.0,22.1071,22.114,22.0862,22.1001,41800.0
2012-06-12 13:00:00,31.73,31.73,31.67,31.7,75600.0,22.1001,22.1001,22.0583,22.0792,75600.0
2012-06-12 13:10:00,31.7,31.85,31.7,31.85,229100.0,22.0792,22.1837,22.0792,22.1837,229100.0
2012-06-12 13:20:00,31.85,31.86,31.79,31.8,75700.0,22.1837,22.1906,22.1419,22.1488,75700.0
2012-06-12 13:30:00,31.8,31.86,31.8,31.85,57500.0,22.1488,22.1906,22.1488,22.1837,57500.0
2012-06-12 13:40:00,31.85,31.87,31.82,31.86,368200.0,22.1837,22.1976,22.1628,22.1906,368200.0
2012-06-12 13:50:00,31.86,31.89,31.83,31.86,52500.0,22.1906,22.2115,22.1697,22.1906,52500.0
2012-06-12 14:00:00,31.86,31.92,31.85,31.91,56300.0,22.1906,22.2324,22.1837,22.2255,56300.0
2012-06-12 14:10:00,31.91,31.95,31.88,31.94,81000.0,22.2255,22.2533,22.2046,22.2464,81000.0
2012-06-12 14:20:00,31.95,31.98,31.93,31.93,49400.0,22.2533,22.2742,22.2394,22.2394,49400.0
2012-06-12 14:30:00,31.94,32.0,31.93,31.99,49200.0,22.2464,22.2881,22.2394,22.2812,49200.0
2012-06-12 14:40:00,31.99,32.0,31.97,32.0,44500.0,22.2812,22.2881,22.2672,22.2881,44500.0
2012-06-12 14:50:00,32.0,32.0,31.94,31.98,69500.0,22.2881,22.2881,22.2464,22.2742,69500.0
2012-06-12 15:00:00,31.98,31.99,31.93,31.97,165400.0,22.2742,22.2812,22.2394,22.2672,165400.0
2012-06-12 15:10:00,31.98,31.99,31.93,31.93,118300.0,22.2742,22.2812,22.2394,22.2394,118300.0
2012-06-12 15:20:00,31.93,32.07,31.92,32.06,185700.0,22.2394,22.3369,22.2324,22.3299,185700.0
2012-06-12 15:30:00,32.06,32.07,32.02,32.02,103100.0,22.3299,22.3369,22.3021,22.3021,103100.0
2012-06-12 15:40:00,32.02,32.1,31.98,31.99,389900.0,22.3021,22.3578,22.2742,22.2812,389900.0
2012-06-12 15:50:00,32.0,32.03,31.92,31.94,653700.0,22.2881,22.309,22.2324,22.2464,653700.0
2012-06-13 09:30:00,31.81,31.9,31.66,31.68,103200.0,22.1558,22.2185,22.0513,22.0653,103200.0
2012-06-13 09:40:00,31.68,31.71,31.57,31.65,91400.0,22.0653,22.0862,21.9886,22.0444,91400.0
2012-06-13 09:50:00,31.65,31.65,31.53,31.59,102700.0,22.0444,22.0444,21.9608,22.0026,102700.0
2012-06-13 10:00:00,31.59,31.72,31.57,31.72,33600.0,22.0026,22.0931,21.9886,22.0931,33600.0
2012-06-13 10:10:00,31.72,31.74,31.67,31.71,49000.0,22.0931,22.1071,22.0583,22.0862,49000.0
2012-06-13 10:20:00,31.71,31.75,31.62,31.64,57700.0,22.0862,22.114,22.0235,22.0374,57700.0
2012-06-13 10:30:00,31.65,31.76,31.64,31.72,96900.0,22.0444,22.121,22.0374,22.0931,96900.0
2012-06-13 10:40:00,31.73,31.74,31.68,31.68,64300.0,22.1001,22.1071,22.0653,22.0653,64300.0
2012-06-13 10:50:00,31.68,31.76,31.68,31.71,80900.0,22.0653,22.121,22.0653,22.0862,80900.0
2012-06-13 11:00:00,31.71,31.71,31.61,31.62,80700.0,22.0862,22.0862,22.0165,22.0235,80700.0
2012-06-13 11:10:00,31.62,31.67,31.62,31.63,108400.0,22.0235,22.0583,22.0235,22.0304,108400.0
2012-06-13 11:20:00,31.62,31.67,31.62,31.63,61500.0,22.0235,22.0583,22.0235,22.0304,61500.0
2012-06-13 11:30:00,31.63,31.67,31.63,31.65,74600.0,22.0304,22.0583,22.0304,22.0444,74600.0
2012-06-13 11:40:00,31.66,31.67,31.61,31.61,54000.0,22.0513,22.0583,22.0165,22.0165,54000.0
2012-06-13 11:50:00,31.62,31.62,31.57,31.6,67600.0,22.0235,22.0235,21.9886,22.0095,67600.0
2012-06-13 12:00:00,31.6,31.63,31.57,31.57,77600.0,22.0095,22.0304,21.9886,21.9886,77600.0
2012-06-13 12:10:00,31.56,31.57,31.53,31.54,82400.0,21.9817,21.9886,21.9608,21.9678,82400.0
2012-06-13 12:20:00,31.54,31.59,31.54,31.54,52500.0,21.9678,22.0026,21.9678,21.9678,52500.0
2012-06-13 12:30:00,31.55,31.64,31.53,31.64,93800.0,21.9747,22.0374,21.9608,22.0374,93800.0
2012-06-13 12:40:00,31.63,31.69,31.63,31.64,57700.0,22.0304,22.0722,22.0304,22.0374,57700.0
2012-06-13 12:50:00,31.65,31.65,31.59,31.63,39800.0,22.0444,22.0444,22.0026,22.0304,39800.0
2012-06-13 13:00:00,31.63,31.7,31.62,31.69,46200.0,22.0304,22.0792,22.0235,22.0722,46200.0
2012-06-13 13:10:00,31.69,31.72,31.68,31.71,60300.0,22.0722,22.0931,22.0653,22.0862,60300.0
2012-06-13 13:20:00,31.72,31.72,31.66,31.72,53400.0,22.0931,22.0931,22.0513,22.0931,53400.0
2012-06-13 13:30:00,31.72,31.74,31.71,31.72,36600.0,22.0931,22.1071,22.0862,22.0931,36600.0
2012-06-13 13:40:00,31.72,31.72,31.65,31.67,69700.0,22.0931,22.0931,22.0444,22.0583,69700.0
2012-06-13 13:50:00,31.66,31.69,31.6,31.61,48800.0,22.0513,22.0722,22.0095,22.0165,48800.0
2012-06-13 14:00:00,31.61,31.64,31.6,31.6,38300.0,22.0165,22.0374,22.0095,22.0095,38300.0
2012-06-13 14:10:00,31.6,31.61,31.56,31.6,60900.0,22.0095,22.0165,21.9817,22.0095,60900.0
2012-06-13 14:20:00,31.59,31.6,31.54,31.54,61100.0,22.0026,22.0095,21.9678,21.9678,61100.0
2012-06-13 14:30:00,31.55,31.56,31.5,31.51,74900.0,21.9747,21.9817,21.9399,21.9469,74900.0
2012-06-13 14:40:00,31.51,31.52,31.46,31.51,110800.0,21.9469,21.9538,21.912,21.9469,110800.0
2012-06-13 14:50:00,31.5,31.53,31.48,31.52,224000.0,21.9399,21.9608,21.926,21.9538,224000.0
2012-06-13 15:00:00,31.52,31.53,31.42,31.46,469100.0,21.9538,21.9608,21.8842,21.912,469100.0
2012-06-13 15:10:00,31.45,31.46,31.33,31.33,156100.0,21.9051,21.912,21.8215,21.8215,156100.0
2012-06-13 15:20:00,31.33,31.37,31.29,31.31,122200.0,21.8215,21.8493,21.7936,21.8076,122200.0
2012-06-13 15:30:00,31.3,31.31,31.26,31.27,206200.0,21.8006,21.8076,21.7727,21.7797,206200.0
2012-06-13 15:40:00,31.27,31.27,31.16,31.18,489700.0,21.7797,21.7797,21.7031,21.717,489700.0
2012-06-13 15:50:00,31.17,31.27,31.17,31.26,502000.0,21.71,21.7797,21.71,21.7727,502000.0
2012-06-14 09:30:00,31.32,31.46,31.25,31.46,88600.0,21.8145,21.912,21.7658,21.912,88600.0
2012-06-14 09:40:00,31.45,31.51,31.29,31.29,137400.0,21.9051,21.9469,21.7936,21.7936,137400.0
2012-06-14 09:50:00,31.29,31.44,31.28,31.43,104800.0,21.7936,21.8981,21.7867,21.8911,104800.0
2012-06-14 10:00:00,31.43,31.48,31.4,31.44,77900.0,21.8911,21.926,21.8702,21.8981,77900.0
2012-06-14 10:10:00,31.45,31.47,31.43,31.45,52600.0,21.9051,21.919,21.8911,21.9051,52600.0
2012-06-14 10:20:00,31.46,31.46,31.37,31.42,53200.0,21.912,21.912,21.8493,21.8842,53200.0
2012-06-14 10:30:00,31.42,31.44,31.38,31.38,85200.0,21.8842,21.8981,21.8563,21.8563,85200.0
2012-06-14 10:40:00,31.38,31.41,31.3,31.31,60600.0,21.8563,21.8772,21.8006,21.8076,60600.0
2012-06-14 10:50:00,31.32,31.38,31.32,31.34,53200.0,21.8145,21.8563,21.8145,21.8285,53200.0
2012-06-14 11:00:00,31.34,31.37,31.3,31.35,69400.0,21.8285,21.8493,21.8006,21.8354,69400.0
2012-06-14 11:10:00,31.35,31.37,31.32,31.36,97600.0,21.8354,21.8493,21.8145,21.8424,97600.0
2012-06-14 11:20:00,31.35,31.37,31.33,31.35,81400.0,21.8354,21.8493,21.8215,21.8354,81400.0
2012-06-14 11:30:00,31.36,31.37,31.33,31.34,94200.0,21.8424,21.8493,21.8215,21.8285,94200.0
2012-06-14 11:40:00,31.35,31.39,31.33,31.34,77200.0,21.8354,21.8633,21.8215,21.8285,77200.0
2012-06-14 11:50:00,31.34,31.34,31.26,31.29,67100.0,21.8285,21.8285,21.7727,21.7936,67100.0
2012-06-14 12:00:00,31.29,31.32,31.28,31.29,59700.0,21.7936,21.8145,21.7867,21.7936,59700.0
2012-06-14 12:10:00,31.28,31.3,31.24,31.25,96500.0,21.7867,21.8006,21.7588,21.7658,96500.0
2012-06-14 12:20:00,31.26,31.26,31.15,31.15,162100.0,21.7727,21.7727,21.6961,21.6961,162100.0
2012-06-14 12:30:00,31.16,31.22,31.16,31.19,99100.0,21.7031,21.7449,21.7031,21.724,99100.0
2012-06-14 12:40:00,31.2,31.27,31.18,31.24,70500.0,21.7309,21.7797,21.717,21.7588,70500.0
2012-06-14 12:50:00,31.25,31.26,31.2,31.22,82700.0,21.7658,21.7727,21.7309,21.7449,82700.0
2012-06-14 13:00:00,31.22,31.27,31.22,31.26,70400.0,21.7449,21.7797,21.7449,21.7727,70400.0
2012-06-14 13:10:00,31.27,31.28,31.25,31.25,135500.0,21.7797,21.7867,21.7658,21.7658,135500.0
2012-06-14 13:20:00,31.25,31.26,31.17,31.21,83200.0,21.7658,21.7727,21.71,21.7379,83200.0
2012-06-14 13:30:00,31.21,31.21,31.16,31.2,113000.0,21.7379,21.7379,21.7031,21.7309,113000.0
2012-06-14 13:40:00,31.21,31.24,31.2,31.23,38300.0,21.7379,21.7588,21.7309,21.7518,38300.0
2012-06-14 13:50:00,31.23,31.27,31.23,31.26,59800.0,21.7518,21.7797,21.7518,21.7727,59800.0
2012-06-14 14:00:00,31.26,31.29,31.24,31.26,92500.0,21.7727,21.7936,21.7588,21.7727,92500.0
2012-06-14 14:10:00,31.27,31.28,31.21,31.21,41400.0,21.7797,21.7867,21.7379,21.7379,41400.0
2012-06-14 14:20:00,31.22,31.23,31.2,31.2,40100.0,21.7449,21.7518,21.7309,21.7309,40100.0
2012-06-14 14:30:00,31.21,31.22,31.18,31.19,77100.0,21.7379,21.7449,21.717,21.724,77100.0
2012-06-14 14:40:00,31.19,31.21,31.14,31.15,78900.0,21.724,21.7379,21.6892,21.6961,78900.0
2012-06-14 14:50:00,31.15,31.2,31.14,31.16,106300.0,21.6961,21.7309,21.6892,21.7031,106300.0
2012-06-14 15:00:00,31.16,31.43,31.16,31.28,346200.0,21.7031,21.8911,21.7031,21.7867,346200.0
2012-06-14 15:10:00,31.29,31.38,31.16,31.19,251600.0,21.7936,21.8563,21.7031,21.724,251600.0
2012-06-14 15:20:00,31.18,31.21,31.08,31.12,182500.0,21.717,21.7379,21.6474,21.6752,182500.0
2012-06-14 15:30:00,31.13,31.2,31.1,31.18,290200.0,21.6822,21.7309,21.6613,21.717,290200.0
2012-06-14 15:40:00,31.17,31.28,31.16,31.25,500700.0,21.71,21.7867,21.7031,21.7658,500700.0
2012-06-14 15:50:00,31.25,31.29,31.21,31.23,495100.0,21.7658,21.7936,21.7379,21.7518,495100.0
2012-06-15 09:30:00,31.34,31.42,31.06,31.06,886500.0,21.8285,21.8842,21.6334,21.6334,886500.0
2012-06-15 09:40:00,31.06,31.09,30.93,30.99,173800.0,21.6334,21.6543,21.5429,21.5847,173800.0
2012-06-15 09:50:00,30.99,31.04,30.92,31.01,175300.0,21.5847,21.6195,21.5359,21.5986,175300.0
2012-06-15 10:00:00,31.01,31.11,31.01,31.09,132000.0,21.5986,21.6683,21.5986,21.6543,132000.0
2012-06-15 10:10:00,31.09,31.11,31.04,31.05,48900.0,21.6543,21.6683,21.6195,21.6265,48900.0
2012-06-15 10:20:00,31.05,31.15,30.99,31.15,150400.0,21.6265,21.6961,21.5847,21.6961,150400.0
2012-06-15 10:30:00,31.15,31.15,31.04,31.07,143000.0,21.6961,21.6961,21.6195,21.6404,143000.0
2012-06-15 10:40:00,31.07,31.12,31.01,31.1,68300.0,21.6404,21.6752,21.5986,21.6613,68300.0
2012-06-15 10:50:00,31.11,31.14,31.1,31.12,58200.0,21.6683,21.6892,21.6613,21.6752,58200.0
2012-06-15 11:00:00,31.12,31.2,31.11,31.2,88800.0,21.6752,21.7309,21.6683,21.7309,88800.0
2012-06-15 11:10:00,31.2,31.28,31.2,31.28,65900.0,21.7309,21.7867,21.7309,21.7867,65900.0
2012-06-15 11:20:00,31.28,31.3,31.22,31.29,91100.0,21.7867,21.8006,21.7449,21.7936,91100.0
2012-06-15 11:30:00,31.29,31.32,31.26,31.31,84200.0,21.7936,21.8145,21.7727,21.8076,84200.0
2012-06-15 11:40:00,31.31,31.33,31.3,31.32,54700.0,21.8076,21.8215,21.8006,21.8145,54700.0
2012-06-15 11:50:00,31.33,31.37,31.3,31.37,48100.0,21.8215,21.8493,21.8006,21.8493,48100.0
2012-06-15 12:00:00,31.37,31.38,31.29,31.29,47700.0,21.8493,21.8563,21.7936,21.7936,47700.0
2012-06-15 12:10:00,31.29,31.3,31.22,31.22,52600.0,21.7936,21.8006,21.7449,21.7449,52600.0
2012-06-15 12:20:00,31.23,31.23,31.17,31.21,47900.0,21.7518,21.7518,21.71,21.7379,47900.0
2012-06-15 12:30:00,31.2,31.23,31.17,31.18,42100.0,21.7309,21.7518,21.71,21.717,42100.0
2012-06-15 12:40:00,31.17,31.25,31.17,31.25,49200.0,21.71,21.7658,21.71,21.7658,49200.0
2012-06-15 12:50:00,31.25,31.3,31.24,31.29,47600.0,21.7658,21.8006,21.7588,21.7936,47600.0
2012-06-15 13:00:00,31.29,31.35,31.29,31.33,49300.0,21.7936,21.8354,21.7936,21.8215,49300.0
2012-06-15 13:10:00,31.33,31.43,31.33,31.41,45200.0,21.8215,21.8911,21.8215,21.8772,45200.0
2012-06-15 13:20:00,31.41,31.42,31.31,31.32,60900.0,21.8772,21.8842,21.8076,21.8145,60900.0
2012-06-15 13:30:00,31.31,31.32,31.25,31.25,68100.0,21.8076,21.8145,21.7658,21.7658,68100.0
2012-06-15 13:40:00,31.25,31.28,31.22,31.26,67800.0,21.7658,21.7867,21.7449,21.7727,67800.0
2012-06-15 13:50:00,31.25,31.26,31.21,31.24,44400.0,21.7658,21.7727,21.7379,21.7588,44400.0
2012-06-15 14:00:00,31.24,31.29,31.23,31.29,34500.0,21.7588,21.7936,21.7518,21.7936,34500.0
2012-06-15 14:10:00,31.29,31.34,31.28,31.32,67900.0,21.7936,21.8285,21.7867,21.8145,67900.0
2012-06-15 14:20:00,31.31,31.36,31.29,31.34,68900.0,21.8076,21.8424,21.7936,21.8285,68900.0
2012-06-15 14:30:00,31.35,31.39,31.34,31.39,67700.0,21.8354,21.8633,21.8285,21.8633,67700.0
2012-06-15 14:40:00,31.39,31.43,31.38,31.38,102400.0,21.8633,21.8911,21.8563,21.8563,102400.0
2012-06-15 14:50:00,31.39,31.39,31.33,31.33,76500.0,21.8633,21.8633,21.8215,21.8215,76500.0
2012-06-15 15:00:00,31.33,31.36,31.3,31.31,74900.0,21.8215,21.8424,21.8006,21.8076,74900.0
2012-06-15 15:10:00,31.31,31.37,31.31,31.36,85100.0,21.8076,21.8493,21.8076,21.8424,85100.0
2012-06-15 15:20:00,31.36,31.4,31.36,31.36,79500.0,21.8424,21.8702,21.8424,21.8424,79500.0
2012-06-15 15:30:00,31.36,31.37,31.33,31.36,136100.0,21.8424,21.8493,21.8215,21.8424,136100.0
2012-06-15 15:40:00,31.36,31.43,31.35,31.42,337700.0,21.8424,21.8911,21.8354,21.8842,337700.0
2012-06-15 15:50:00,31.42,31.64,31.4,31.45,840900.0,21.8842,22.0374,21.8702,21.9051,840900.0
2012-06-18 09:30:00,31.24,31.41,31.24,31.4,131300.0,21.7588,21.8772,21.7588,21.8702,131300.0
2012-06-18 09:40:00,31.39,31.39,31.24,31.28,74800.0,21.8633,21.8633,21.7588,21.7867,74800.0
2012-06-18 09:50:00,31.29,31.38,31.29,31.37,56600.0,21.7936,21.8563,21.7936,21.8493,56600.0
2012-06-18 10:00:00,31.38,31.45,31.37,31.42,77400.0,21.8563,21.9051,21.8493,21.8842,77400.0
2012-06-18 10:10:00,31.43,31.47,31.39,31.4,83300.0,21.8911,21.919,21.8633,21.8702,83300.0
2012-06-18 10:20:00,31.4,31.4,31.37,31.38,45300.0,21.8702,21.8702,21.8493,21.8563,45300.0
2012-06-18 10:30:00,31.39,31.4,31.33,31.38,88400.0,21.8633,21.8702,21.8215,21.8563,88400.0
2012-06-18 10:40:00,31.38,31.41,31.37,31.41,76400.0,21.8563,21.8772,21.8493,21.8772,76400.0
2012-06-18 10:50:00,31.42,31.45,31.26,31.27,82300.0,21.8842,21.9051,21.7727,21.7797,82300.0
2012-06-18 11:00:00,31.27,31.33,31.26,31.3,94500.0,21.7797,21.8215,21.7727,21.8006,94500.0
2012-06-18 11:10:00,31.3,31.33,31.23,31.23,54100.0,21.8006,21.8215,21.7518,21.7518,54100.0
2012-06-18 11:20:00,31.24,31.26,31.23,31.25,68000.0,21.7588,21.7727,21.7518,21.7658,68000.0
2012-06-18 11:30:00,31.25,31.3,31.25,31.26,45800.0,21.7658,21.8006,21.7658,21.7727,45800.0
2012-06-18 11:40:00,31.26,31.31,31.24,31.26,25000.0,21.7727,21.8076,21.7588,21.7727,25000.0
2012-06-18 11:50:00,31.27,31.28,31.22,31.27,73200.0,21.7797,21.7867,21.7449,21.7797,73200.0
2012-06-18 12:00:00,31.26,31.28,31.24,31.26,41200.0,21.7727,21.7867,21.7588,21.7727,41200.0
2012-06-18 12:10:00,31.26,31.27,31.21,31.22,72300.0,21.7727,21.7797,21.7379,21.7449,72300.0
2012-06-18 12:20:00,31.22,31.23,31.19,31.19,34500.0,21.7449,21.7518,21.724,21.724,34500.0
2012-06-18 12:30:00,31.19,31.21,31.15,31.17,36600.0,21.724,21.7379,21.6961,21.71,36600.0
2012-06-18 12:40:00,31.17,31.25,31.17,31.24,38400.0,21.71,21.7658,21.71,21.7588,38400.0
2012-06-18 12:50:00,31.24,31.27,31.21,31.22,38200.0,21.7588,21.7797,21.7379,21.7449,38200.0
2012-06-18 13:00:00,31.23,31.25,31.2,31.23,34500.0,21.7518,21.7658,21.7309,21.7518,34500.0
2012-06-18 13:10:00,31.23,31.3,31.23,31.29,41400.0,21.7518,21.8006,21.7518,21.7936,41400.0
2012-06-18 13:20:00,31.29,31.33,31.27,31.31,23700.0,21.7936,21.8215,21.7797,21.8076,23700.0
2012-06-18 13:30:00,31.31,31.33,31.29,31.3,37200.0,21.8076,21.8215,21.7936,21.8006,37200.0
2012-06-18 13:40:00,31.31,31.32,31.26,31.28,49000.0,21.8076,21.8145,21.7727,21.7867,49000.0
2012-06-18 13:50:00,31.28,31.33,31.28,31.33,24900.0,21.7867,21.8215,21.7867,21.8215,24900.0
2012-06-18 14:00:00,31.33,31.33,31.26,31.28,58700.0,21.8215,21.8215,21.7727,21.7867,58700.0
2012-06-18 14:10:00,31.28,31.35,31.28,31.34,60100.0,21.7867,21.8354,21.7867,21.8285,60100.0
2012-06-18 14:20:00,31.34,31.37,31.32,31.33,48500.0,21.8285,21.8493,21.8145,21.8215,48500.0
2012-06-18 14:30:00,31.33,31.34,31.28,31.32,103100.0,21.8215,21.8285,21.7867,21.8145,103100.0
2012-06-18 14:40:00,31.32,31.32,31.19,31.2,136300.0,21.8145,21.8145,21.724,21.7309,136300.0
2012-06-18 14:50:00,31.21,31.25,31.19,31.24,29300.0,21.7379,21.7658,21.724,21.7588,29300.0
2012-06-18 15:00:00,31.25,31.26,31.21,31.23,55500.0,21.7658,21.7727,21.7379,21.7518,55500.0
2012-06-18 15:10:00,31.23,31.24,31.15,31.19,79100.0,21.7518,21.7588,21.6961,21.724,79100.0
2012-06-18 15:20:00,31.19,31.27,31.19,31.26,101700.0,21.724,21.7797,21.724,21.7727,101700.0
2012-06-18 15:30:00,31.27,31.3,31.2,31.25,122100.0,21.7797,21.8006,21.7309,21.7658,122100.0
2012-06-18 15:40:00,31.26,31.3,31.25,31.27,145500.0,21.7727,21.8006,21.7658,21.7797,145500.0
2012-06-18 15:50:00,31.28,31.3,31.24,31.27,282100.0,21.7867,21.8006,21.7588,21.7797,282100.0
2012-06-19 09:30:00,31.42,31.42,31.01,31.02,261900.0,21.8842,21.8842,21.5986,21.6056,261900.0
2012-06-19 09:40:00,31.02,31.03,30.86,30.96,202400.0,21.6056,21.6125,21.4941,21.5638,202400.0
2012-06-19 09:50:00,30.96,30.99,30.69,30.69,289100.0,21.5638,21.5847,21.3757,21.3757,289100.0
2012-06-19 10:00:00,30.69,30.76,30.62,30.67,363100.0,21.3757,21.4245,21.327,21.3618,363100.0
2012-06-19 10:10:00,30.67,30.75,30.62,30.63,236600.0,21.3618,21.4175,21.327,21.3339,236600.0
2012-06-19 10:20:00,30.64,30.7,30.63,30.69,191300.0,21.3409,21.3827,21.3339,21.3757,191300.0
2012-06-19 10:30:00,30.69,30.69,30.61,30.61,159400.0,21.3757,21.3757,21.32,21.32,159400.0
2012-06-19 10:40:00,30.61,30.62,30.55,30.58,328700.0,21.32,21.327,21.2782,21.2991,328700.0
2012-06-19 10:50:00,30.58,30.61,30.55,30.57,211700.0,21.2991,21.32,21.2782,21.2921,211700.0
2012-06-19 11:00:00,30.58,30.67,30.58,30.67,117000.0,21.2991,21.3618,21.2991,21.3618,117000.0
2012-06-19 11:10:00,30.67,30.71,30.58,30.59,321800.0,21.3618,21.3897,21.2991,21.3061,321800.0
2012-06-19 11:20:00,30.59,30.6,30.49,30.49,194200.0,21.3061,21.313,21.2364,21.2364,194200.0
2012-06-19 11:30:00,30.5,30.5,30.35,30.35,226000.0,21.2434,21.2434,21.1389,21.1389,226000.0
2012-06-19 11:40:00,30.35,30.41,30.33,30.4,282200.0,21.1389,21.1807,21.125,21.1737,282200.0
2012-06-19 11:50:00,30.41,30.46,30.34,30.35,163600.0,21.1807,21.2155,21.1319,21.1389,163600.0
2012-06-19 12:00:00,30.35,30.35,30.29,30.29,230400.0,21.1389,21.1389,21.0971,21.0971,230400.0
2012-06-19 12:10:00,30.29,30.37,30.28,30.31,166600.0,21.0971,21.1528,21.0902,21.1111,166600.0
2012-06-19 12:20:00,30.3,30.35,30.29,30.32,117700.0,21.1041,21.1389,21.0971,21.118,117700.0
2012-06-19 12:30:00,30.33,30.37,30.32,30.37,71800.0,21.125,21.1528,21.118,21.1528,71800.0
2012-06-19 12:40:00,30.37,30.4,30.35,30.35,156800.0,21.1528,21.1737,21.1389,21.1389,156800.0
2012-06-19 12:50:00,30.35,30.38,30.35,30.37,79300.0,21.1389,21.1598,21.1389,21.1528,79300.0
2012-06-19 13:00:00,30.37,30.4,30.32,30.39,239500.0,21.1528,21.1737,21.118,21.1668,239500.0
2012-06-19 13:10:00,30.38,30.46,30.37,30.45,152300.0,21.1598,21.2155,21.1528,21.2086,152300.0
2012-06-19 13:20:00,30.45,30.53,30.39,30.52,167600.0,21.2086,21.2643,21.1668,21.2573,167600.0
2012-06-19 13:30:00,30.52,30.56,30.5,30.51,203000.0,21.2573,21.2852,21.2434,21.2504,203000.0
2012-06-19 13:40:00,30.51,30.52,30.44,30.47,133000.0,21.2504,21.2573,21.2016,21.2225,133000.0
2012-06-19 13:50:00,30.47,30.49,30.44,30.47,118000.0,21.2225,21.2364,21.2016,21.2225,118000.0
2012-06-19 14:00:00,30.47,30.5,30.4,30.41,198000.0,21.2225,21.2434,21.1737,21.1807,198000.0
2012-06-19 14:10:00,30.4,30.45,30.4,30.44,96700.0,21.1737,21.2086,21.1737,21.2016,96700.0
2012-06-19 14:20:00,30.44,30.46,30.32,30.32,139500.0,21.2016,21.2155,21.118,21.118,139500.0
2012-06-19 14:30:00,30.33,30.35,30.28,30.34,214900.0,21.125,21.1389,21.0902,21.1319,214900.0
2012-06-19 14:40:00,30.34,30.35,30.3,30.33,159100.0,21.1319,21.1389,21.1041,21.125,159100.0
2012-06-19 14:50:00,30.32,30.33,30.25,30.32,230100.0,21.118,21.125,21.0693,21.118,230100.0
2012-06-19 15:00:00,30.32,30.36,30.29,30.34,135400.0,21.118,21.1459,21.0971,21.1319,135400.0
2012-06-19 15:10:00,30.35,30.37,30.33,30.37,133300.0,21.1389,21.1528,21.125,21.1528,133300.0
2012-06-19 15:20:00,30.37,30.37,30.12,30.13,391400.0,21.1528,21.1528,20.9787,20.9857,391400.0
2012-06-19 15:30:00,30.14,30.2,30.1,30.14,664300.0,20.9926,21.0344,20.9648,20.9926,664300.0
2012-06-19 15:40:00,30.13,30.2,30.07,30.08,861800.0,20.9857,21.0344,20.9439,20.9509,861800.0
2012-06-19 15:50:00,30.09,30.17,30.08,30.16,895100.0,20.9578,21.0135,20.9509,21.0066,895100.0
2012-06-20 09:30:00,30.22,30.36,30.12,30.12,270700.0,21.0484,21.1459,20.9787,20.9787,270700.0
2012-06-20 09:40:00,30.12,30.15,30.03,30.06,147500.0,20.9787,20.9996,20.916,20.9369,147500.0
2012-06-20 09:50:00,30.06,30.09,29.93,29.95,320300.0,20.9369,20.9578,20.8464,20.8603,320300.0
2012-06-20 10:00:00,29.95,30.0,29.84,29.91,315900.0,20.8603,20.8951,20.7837,20.8324,315900.0
2012-06-20 10:10:00,29.91,29.95,29.9,29.91,227500.0,20.8324,20.8603,20.8255,20.8324,227500.0
2012-06-20 10:20:00,29.91,29.93,29.69,29.71,389000.0,20.8324,20.8464,20.6792,20.6931,389000.0
2012-06-20 10:30:00,29.71,29.71,29.58,29.6,589800.0,20.6931,20.6931,20.6026,20.6165,589800.0
2012-06-20 10:40:00,29.59,29.65,29.47,29.47,653600.0,20.6096,20.6514,20.526,20.526,653600.0
2012-06-20 10:50:00,29.48,29.52,29.33,29.42,593800.0,20.533,20.5608,20.4285,20.4912,593800.0
2012-06-20 11:00:00,29.42,29.53,29.4,29.51,511800.0,20.4912,20.5678,20.4772,20.5538,511800.0
2012-06-20 11:10:00,29.51,29.53,29.45,29.49,703300.0,20.5538,20.5678,20.5121,20.5399,703300.0
2012-06-20 11:20:00,29.5,29.59,29.49,29.49,271900.0,20.5469,20.6096,20.5399,20.5399,271900.0
2012-06-20 11:30:00,29.49,29.51,29.41,29.49,346500.0,20.5399,20.5538,20.4842,20.5399,346500.0
2012-06-20 11:40:00,29.5,29.6,29.48,29.58,176500.0,20.5469,20.6165,20.533,20.6026,176500.0
2012-06-20 11:50:00,29.59,29.71,29.58,29.67,1550400.0,20.6096,20.6931,20.6026,20.6653,1550400.0
2012-06-20 12:00:00,29.67,29.71,29.64,29.66,184700.0,20.6653,20.6931,20.6444,20.6583,184700.0
2012-06-20 12:10:00,29.67,29.71,29.64,29.66,290600.0,20.6653,20.6931,20.6444,20.6583,290600.0
2012-06-20 12:20:00,29.66,29.71,29.6,29.68,126300.0,20.6583,20.6931,20.6165,20.6723,126300.0
2012-06-20 12:30:00,29.67,29.71,29.45,29.49,245200.0,20.6653,20.6931,20.5121,20.5399,245200.0
2012-06-20 12:40:00,29.49,29.71,29.49,29.62,207000.0,20.5399,20.6931,20.5399,20.6305,207000.0
2012-06-20 12:50:00,29.62,29.63,29.49,29.56,282400.0,20.6305,20.6374,20.5399,20.5887,282400.0
2012-06-20 13:00:00,29.57,29.69,29.56,29.63,270600.0,20.5956,20.6792,20.5887,20.6374,270600.0
2012-06-20 13:10:00,29.63,29.67,29.54,29.67,228500.0,20.6374,20.6653,20.5747,20.6653,228500.0
2012-06-20 13:20:00,29.67,29.76,29.66,29.7,110700.0,20.6653,20.728,20.6583,20.6862,110700.0
2012-06-20 13:30:00,29.71,29.85,29.71,29.85,138700.0,20.6931,20.7907,20.6931,20.7907,138700.0
2012-06-20 13:40:00,29.85,29.9,29.84,29.9,115700.0,20.7907,20.8255,20.7837,20.8255,115700.0
2012-06-20 13:50:00,29.9,29.9,29.81,29.85,116000.0,20.8255,20.8255,20.7628,20.7907,116000.0
2012-06-20 14:00:00,29.86,29.86,29.77,29.8,174000.0,20.7976,20.7976,20.7349,20.7558,174000.0
2012-06-20 14:10:00,29.81,29.86,29.74,29.74,128400.0,20.7628,20.7976,20.714,20.714,128400.0
2012-06-20 14:20:00,29.74,29.75,29.67,29.73,116600.0,20.714,20.721,20.6653,20.7071,116600.0
2012-06-20 14:30:00,29.74,29.81,29.73,29.77,99000.0,20.714,20.7628,20.7071,20.7349,99000.0
2012-06-20 14:40:00,29.77,29.77,29.68,29.72,108600.0,20.7349,20.7349,20.6723,20.7001,108600.0
2012-06-20 14:50:00,29.73,29.82,29.72,29.81,102000.0,20.7071,20.7698,20.7001,20.7628,102000.0
2012-06-20 15:00:00,29.81,29.81,29.72,29.72,114900.0,20.7628,20.7628,20.7001,20.7001,114900.0
2012-06-20 15:10:00,29.73,29.78,29.66,29.67,172700.0,20.7071,20.7419,20.6583,20.6653,172700.0
2012-06-20 15:20:00,29.67,29.8,29.67,29.79,207900.0,20.6653,20.7558,20.6653,20.7489,207900.0
2012-06-20 15:30:00,29.8,29.82,29.75,29.8,287800.0,20.7558,20.7698,20.721,20.7558,287800.0
2012-06-20 15:40:00,29.81,29.86,29.8,29.85,251900.0,20.7628,20.7976,20.7558,20.7907,251900.0
2012-06-20 15:50:00,29.85,29.88,29.8,29.88,517700.0,20.7907,20.8116,20.7558,20.8116,517700.0
2012-06-21 09:30:00,29.91,29.99,29.56,29.72,194800.0,20.8324,20.8882,20.5887,20.7001,194800.0
2012-06-21 09:40:00,29.72,29.79,29.66,29.74,249700.0,20.7001,20.7489,20.6583,20.714,249700.0
2012-06-21 09:50:00,29.74,29.82,29.72,29.75,107100.0,20.714,20.7698,20.7001,20.721,107100.0
2012-06-21 10:00:00,29.74,29.75,29.66,29.67,114800.0,20.714,20.721,20.6583,20.6653,114800.0
2012-06-21 10:10:00,29.67,29.73,29.54,29.61,202300.0,20.6653,20.7071,20.5747,20.6235,202300.0
2012-06-21 10:20:00,29.61,29.64,29.51,29.56,78400.0,20.6235,20.6444,20.5538,20.5887,78400.0
2012-06-21 10:30:00,29.56,29.63,29.49,29.51,104500.0,20.5887,20.6374,20.5399,20.5538,104500.0
2012-06-21 10:40:00,29.52,29.6,29.52,29.59,43800.0,20.5608,20.6165,20.5608,20.6096,43800.0
2012-06-21 10:50:00,29.59,29.59,29.56,29.57,51900.0,20.6096,20.6096,20.5887,20.5956,51900.0
2012-06-21 11:00:00,29.57,29.57,29.49,29.53,156600.0,20.5956,20.5956,20.5399,20.5678,156600.0
2012-06-21 11:10:00,29.53,29.57,29.51,29.54,80700.0,20.5678,20.5956,20.5538,20.5747,80700.0
2012-06-21 11:20:00,29.54,29.65,29.54,29.62,135500.0,20.5747,20.6514,20.5747,20.6305,135500.0
2012-06-21 11:30:00,29.62,29.64,29.57,29.63,113700.0,20.6305,20.6444,20.5956,20.6374,113700.0
2012-06-21 11:40:00,29.63,29.65,29.59,29.61,117300.0,20.6374,20.6514,20.6096,20.6235,117300.0
2012-06-21 11:50:00,29.61,29.72,29.61,29.72,137200.0,20.6235,20.7001,20.6235,20.7001,137200.0
2012-06-21 12:00:00,29.72,29.73,29.63,29.64,97900.0,20.7001,20.7071,20.6374,20.6444,97900.0
2012-06-21 12:10:00,29.63,29.68,29.63,29.65,118700.0,20.6374,20.6723,20.6374,20.6514,118700.0
2012-06-21 12:20:00,29.66,29.67,29.55,29.57,138200.0,20.6583,20.6653,20.5817,20.5956,138200.0
2012-06-21 12:30:00,29.58,29.62,29.54,29.54,81900.0,20.6026,20.6305,20.5747,20.5747,81900.0
2012-06-21 12:40:00,29.53,29.55,29.49,29.51,77200.0,20.5678,20.5817,20.5399,20.5538,77200.0
2012-06-21 12:50:00,29.5,29.54,29.46,29.54,76900.0,20.5469,20.5747,20.519,20.5747,76900.0
2012-06-21 13:00:00,29.54,29.58,29.49,29.54,121500.0,20.5747,20.6026,20.5399,20.5747,121500.0
2012-06-21 13:10:00,29.54,29.57,29.5,29.51,60000.0,20.5747,20.5956,20.5469,20.5538,60000.0
2012-06-21 13:20:00,29.51,29.56,29.48,29.48,45900.0,20.5538,20.5887,20.533,20.533,45900.0
2012-06-21 13:30:00,29.48,29.52,29.45,29.47,71200.0,20.533,20.5608,20.5121,20.526,71200.0
2012-06-21 13:40:00,29.47,29.53,29.44,29.47,134400.0,20.526,20.5678,20.5051,20.526,134400.0
2012-06-21 13:50:00,29.47,29.54,29.47,29.52,64200.0,20.526,20.5747,20.526,20.5608,64200.0
2012-06-21 14:00:00,29.51,29.55,29.48,29.48,92900.0,20.5538,20.5817,20.533,20.533,92900.0
2012-06-21 14:10:00,29.48,29.5,29.43,29.45,184000.0,20.533,20.5469,20.4981,20.5121,184000.0
2012-06-21 14:20:00,29.45,29.5,29.41,29.5,194700.0,20.5121,20.5469,20.4842,20.5469,194700.0
2012-06-21 14:30:00,29.49,29.49,29.42,29.45,233900.0,20.5399,20.5399,20.4912,20.5121,233900.0
2012-06-21 14:40:00,29.46,29.53,29.45,29.48,77100.0,20.519,20.5678,20.5121,20.533,77100.0
2012-06-21 14:50:00,29.48,29.53,29.46,29.48,145300.0,20.533,20.5678,20.519,20.533,145300.0
2012-06-21 15:00:00,29.48,29.48,29.43,29.44,106200.0,20.533,20.533,20.4981,20.5051,106200.0
2012-06-21 15:10:00,29.44,29.44,29.4,29.4,104900.0,20.5051,20.5051,20.4772,20.4772,104900.0
2012-06-21 15:20:00,29.41,29.49,29.37,29.48,131000.0,20.4842,20.5399,20.4563,20.533,131000.0
2012-06-21 15:30:00,29.48,29.5,29.34,29.47,259100.0,20.533,20.5469,20.4354,20.526,259100.0
2012-06-21 15:40:00,29.47,29.48,29.35,29.38,342400.0,20.526,20.533,20.4424,20.4633,342400.0
2012-06-21 15:50:00,29.38,29.42,29.32,29.36,618300.0,20.4633,20.4912,20.4215,20.4494,618300.0
2012-06-22 09:30:00,29.43,29.53,29.3,29.35,127900.0,20.4981,20.5678,20.4076,20.4424,127900.0
2012-06-22 09:40:00,29.35,29.4,29.23,29.33,87700.0,20.4424,20.4772,20.3588,20.4285,87700.0
2012-06-22 09:50:00,29.34,29.35,29.21,29.23,101100.0,20.4354,20.4424,20.3449,20.3588,101100.0
2012-06-22 10:00:00,29.22,29.32,29.22,29.29,125700.0,20.3519,20.4215,20.3519,20.4006,125700.0
2012-06-22 10:10:00,29.29,29.31,29.19,29.19,152300.0,20.4006,20.4145,20.331,20.331,152300.0
2012-06-22 10:20:00,29.2,29.3,29.2,29.26,103000.0,20.3379,20.4076,20.3379,20.3797,103000.0
2012-06-22 10:30:00,29.26,29.29,29.23,29.28,105500.0,20.3797,20.4006,20.3588,20.3937,105500.0
2012-06-22 10:40:00,29.27,29.37,29.27,29.33,123900.0,20.3867,20.4563,20.3867,20.4285,123900.0
2012-06-22 10:50:00,29.33,29.4,29.31,29.32,119600.0,20.4285,20.4772,20.4145,20.4215,119600.0
2012-06-22 11:00:00,29.32,29.33,29.22,29.24,62500.0,20.4215,20.4285,20.3519,20.3658,62500.0
2012-06-22 11:10:00,29.23,29.23,29.16,29.21,51400.0,20.3588,20.3588,20.3101,20.3449,51400.0
2012-06-22 11:20:00,29.21,29.21,29.15,29.18,34900.0,20.3449,20.3449,20.3031,20.324,34900.0
2012-06-22 11:30:00,29.18,29.24,29.18,29.24,51400.0,20.324,20.3658,20.324,20.3658,51400.0
2012-06-22 11:40:00,29.24,29.3,29.24,29.3,66600.0,20.3658,20.4076,20.3658,20.4076,66600.0
2012-06-22 11:50:00,29.3,29.32,29.26,29.3,102500.0,20.4076,20.4215,20.3797,20.4076,102500.0
2012-06-22 12:00:00,29.3,29.3,29.23,29.24,38500.0,20.4076,20.4076,20.3588,20.3658,38500.0
2012-06-22 12:10:00,29.23,29.24,29.19,29.2,96900.0,20.3588,20.3658,20.331,20.3379,96900.0
2012-06-22 12:20:00,29.19,29.19,29.14,29.18,52800.0,20.331,20.331,20.2961,20.324,52800.0
2012-06-22 12:30:00,29.18,29.18,29.13,29.14,70900.0,20.324,20.324,20.2892,20.2961,70900.0
2012-06-22 12:40:00,29.13,29.19,29.13,29.17,37500.0,20.2892,20.331,20.2892,20.317,37500.0
2012-06-22 12:50:00,29.17,29.17,29.14,29.14,27000.0,20.317,20.317,20.2961,20.2961,27000.0
2012-06-22 13:00:00,29.14,29.14,29.1,29.13,69900.0,20.2961,20.2961,20.2683,20.2892,69900.0
2012-06-22 13:10:00,29.13,29.17,29.11,29.14,36000.0,20.2892,20.317,20.2752,20.2961,36000.0
2012-06-22 13:20:00,29.13,29.16,29.12,29.15,31300.0,20.2892,20.3101,20.2822,20.3031,31300.0
2012-06-22 13:30:00,29.15,29.21,29.13,29.2,52900.0,20.3031,20.3449,20.2892,20.3379,52900.0
2012-06-22 13:40:00,29.2,29.28,29.2,29.28,57900.0,20.3379,20.3937,20.3379,20.3937,57900.0
2012-06-22 13:50:00,29.28,29.31,29.26,29.29,78800.0,20.3937,20.4145,20.3797,20.4006,78800.0
2012-06-22 14:00:00,29.28,29.29,29.23,29.24,54000.0,20.3937,20.4006,20.3588,20.3658,54000.0
2012-06-22 14:10:00,29.24,29.24,29.17,29.17,72800.0,20.3658,20.3658,20.317,20.317,72800.0
2012-06-22 14:20:00,29.18,29.24,29.16,29.24,45900.0,20.324,20.3658,20.3101,20.3658,45900.0
2012-06-22 14:30:00,29.24,29.28,29.22,29.28,50400.0,20.3658,20.3937,20.3519,20.3937,50400.0
2012-06-22 14:40:00,29.27,29.31,29.26,29.29,50400.0,20.3867,20.4145,20.3797,20.4006,50400.0
2012-06-22 14:50:00,29.29,29.36,29.29,29.33,74300.0,20.4006,20.4494,20.4006,20.4285,74300.0
2012-06-22 15:00:00,29.33,29.34,29.29,29.29,113800.0,20.4285,20.4354,20.4006,20.4006,113800.0
2012-06-22 15:10:00,29.29,29.37,29.29,29.3,66100.0,20.4006,20.4563,20.4006,20.4076,66100.0
2012-06-22 15:20:00,29.3,29.33,29.3,29.31,104100.0,20.4076,20.4285,20.4076,20.4145,104100.0
2012-06-22 15:30:00,29.31,29.33,29.27,29.32,146000.0,20.4145,20.4285,20.3867,20.4215,146000.0
2012-06-22 15:40:00,29.31,29.38,29.31,29.37,290100.0,20.4145,20.4633,20.4145,20.4563,290100.0
2012-06-22 15:50:00,29.37,29.4,29.28,29.28,740400.0,20.4563,20.4772,20.3937,20.3937,740400.0
2012-06-25 09:30:00,29.04,29.04,28.73,28.84,179300.0,20.2265,20.2265,20.0106,20.0872,179300.0
2012-06-25 09:40:00,28.83,28.93,28.82,28.89,104000.0,20.0802,20.1499,20.0733,20.122,104000.0
2012-06-25 09:50:00,28.87,28.87,28.79,28.82,96100.0,20.1081,20.1081,20.0524,20.0733,96100.0
2012-06-25 10:00:00,28.83,28.87,28.69,28.69,105000.0,20.0802,20.1081,19.9827,19.9827,105000.0
2012-06-25 10:10:00,28.69,28.71,28.6,28.63,114900.0,19.9827,19.9966,19.92,19.9409,114900.0
2012-06-25 10:20:00,28.65,28.75,28.62,28.71,270700.0,19.9549,20.0245,19.934,19.9966,270700.0
2012-06-25 10:30:00,28.7,28.74,28.7,28.71,93100.0,19.9897,20.0175,19.9897,19.9966,93100.0
2012-06-25 10:40:00,28.71,28.74,28.7,28.71,111700.0,19.9966,20.0175,19.9897,19.9966,111700.0
2012-06-25 10:50:00,28.71,28.74,28.69,28.7,109300.0,19.9966,20.0175,19.9827,19.9897,109300.0
2012-06-25 11:00:00,28.7,28.77,28.7,28.7,148800.0,19.9897,20.0384,19.9897,19.9897,148800.0
2012-06-25 11:10:00,28.71,28.81,28.7,28.81,140700.0,19.9966,20.0663,19.9897,20.0663,140700.0
2012-06-25 11:20:00,28.8,28.82,28.79,28.81,162900.0,20.0593,20.0733,20.0524,20.0663,162900.0
2012-06-25 11:30:00,28.81,28.84,28.8,28.81,119800.0,20.0663,20.0872,20.0593,20.0663,119800.0
2012-06-25 11:40:00,28.81,28.84,28.8,28.82,103400.0,20.0663,20.0872,20.0593,20.0733,103400.0
2012-06-25 11:50:00,28.81,28.82,28.79,28.8,125400.0,20.0663,20.0733,20.0524,20.0593,125400.0
2012-06-25 12:00:00,28.8,28.84,28.8,28.82,39200.0,20.0593,20.0872,20.0593,20.0733,39200.0
2012-06-25 12:10:00,28.82,28.83,28.8,28.81,47600.0,20.0733,20.0802,20.0593,20.0663,47600.0
2012-06-25 12:20:00,28.82,28.82,28.8,28.81,46100.0,20.0733,20.0733,20.0593,20.0663,46100.0
2012-06-25 12:30:00,28.8,28.82,28.74,28.75,79700.0,20.0593,20.0733,20.0175,20.0245,79700.0
2012-06-25 12:40:00,28.75,28.78,28.74,28.74,28500.0,20.0245,20.0454,20.0175,20.0175,28500.0
2012-06-25 12:50:00,28.74,28.75,28.73,28.73,29100.0,20.0175,20.0245,20.0106,20.0106,29100.0
2012-06-25 13:00:00,28.73,28.76,28.72,28.75,45200.0,20.0106,20.0315,20.0036,20.0245,45200.0
2012-06-25 13:10:00,28.75,28.77,28.74,28.76,25900.0,20.0245,20.0384,20.0175,20.0315,25900.0
2012-06-25 13:20:00,28.77,28.79,28.74,28.78,49500.0,20.0384,20.0524,20.0175,20.0454,49500.0
2012-06-25 13:30:00,28.78,28.81,28.76,28.78,58100.0,20.0454,20.0663,20.0315,20.0454,58100.0
2012-06-25 13:40:00,28.77,28.78,28.76,28.76,19000.0,20.0384,20.0454,20.0315,20.0315,19000.0
2012-06-25 13:50:00,28.76,28.77,28.75,28.77,30300.0,20.0315,20.0384,20.0245,20.0384,30300.0
2012-06-25 14:00:00,28.77,28.8,28.73,28.75,66200.0,20.0384,20.0593,20.0106,20.0245,66200.0
2012-06-25 14:10:00,28.74,28.77,28.71,28.77,110500.0,20.0175,20.0384,19.9966,20.0384,110500.0
2012-06-25 14:20:00,28.77,28.79,28.73,28.73,43900.0,20.0384,20.0524,20.0106,20.0106,43900.0
2012-06-25 14:30:00,28.73,28.74,28.71,28.73,47300.0,20.0106,20.0175,19.9966,20.0106,47300.0
2012-06-25 14:40:00,28.73,28.74,28.71,28.73,62700.0,20.0106,20.0175,19.9966,20.0106,62700.0
2012-06-25 14:50:00,28.74,28.77,28.72,28.72,81500.0,20.0175,20.0384,20.0036,20.0036,81500.0
2012-06-25 15:00:00,28.72,28.78,28.72,28.76,70000.0,20.0036,20.0454,20.0036,20.0315,70000.0
2012-06-25 15:10:00,28.76,28.8,28.75,28.8,72500.0,20.0315,20.0593,20.0245,20.0593,72500.0
2012-06-25 15:20:00,28.8,28.83,28.77,28.77,104000.0,20.0593,20.0802,20.0384,20.0384,104000.0
2012-06-25 15:30:00,28.78,28.8,28.74,28.79,134500.0,20.0454,20.0593,20.0175,20.0524,134500.0
2012-06-25 15:40:00,28.78,28.84,28.75,28.82,375600.0,20.0454,20.0872,20.0245,20.0733,375600.0
2012-06-25 15:50:00,28.82,28.82,28.76,28.79,610800.0,20.0733,20.0733,20.0315,20.0524,610800.0
2012-06-26 09:30:00,28.78,29.0,28.72,28.76,167400.0,20.0454,20.1986,20.0036,20.0315,167400.0
2012-06-26 09:40:00,28.76,28.76,28.65,28.66,264100.0,20.0315,20.0315,19.9549,19.9618,264100.0
2012-06-26 09:50:00,28.65,28.88,28.63,28.86,150800.0,19.9549,20.1151,19.9409,20.1011,150800.0
2012-06-26 10:00:00,28.86,28.87,28.71,28.73,80700.0,20.1011,20.1081,19.9966,20.0106,80700.0
2012-06-26 10:10:00,28.73,28.81,28.7,28.79,123100.0,20.0106,20.0663,19.9897,20.0524,123100.0
2012-06-26 10:20:00,28.78,28.78,28.7,28.72,84800.0,20.0454,20.0454,19.9897,20.0036,84800.0
2012-06-26 10:30:00,28.71,28.72,28.68,28.69,56700.0,19.9966,20.0036,19.9757,19.9827,56700.0
2012-06-26 10:40:00,28.69,28.73,28.66,28.68,67600.0,19.9827,20.0106,19.9618,19.9757,67600.0
2012-06-26 10:50:00,28.69,28.71,28.62,28.66,259400.0,19.9827,19.9966,19.934,19.9618,259400.0
2012-06-26 11:00:00,28.66,28.7,28.59,28.63,151300.0,19.9618,19.9897,19.9131,19.9409,151300.0
2012-06-26 11:10:00,28.62,28.63,28.55,28.58,84500.0,19.934,19.9409,19.8852,19.9061,84500.0
2012-06-26 11:20:00,28.59,28.61,28.57,28.58,47300.0,19.9131,19.927,19.8991,19.9061,47300.0
2012-06-26 11:30:00,28.59,28.68,28.59,28.66,39700.0,19.9131,19.9757,19.9131,19.9618,39700.0
2012-06-26 11:40:00,28.66,28.68,28.61,28.65,191900.0,19.9618,19.9757,19.927,19.9549,191900.0
2012-06-26 11:50:00,28.64,28.67,28.6,28.6,205500.0,19.9479,19.9688,19.92,19.92,205500.0
2012-06-26 12:00:00,28.61,28.67,28.61,28.64,99300.0,19.927,19.9688,19.927,19.9479,99300.0
2012-06-26 12:10:00,28.65,28.7,28.65,28.68,46100.0,19.9549,19.9897,19.9549,19.9757,46100.0
2012-06-26 12:20:00,28.67,28.7,28.65,28.69,61500.0,19.9688,19.9897,19.9549,19.9827,61500.0
2012-06-26 12:30:00,28.69,28.72,28.68,28.71,60700.0,19.9827,20.0036,19.9757,19.9966,60700.0
2012-06-26 12:40:00,28.72,28.76,28.7,28.76,73300.0,20.0036,20.0315,19.9897,20.0315,73300.0
2012-06-26 12:50:00,28.76,28.79,28.71,28.75,97200.0,20.0315,20.0524,19.9966,20.0245,97200.0
2012-06-26 13:00:00,28.75,28.75,28.69,28.69,34800.0,20.0245,20.0245,19.9827,19.9827,34800.0
2012-06-26 13:10:00,28.7,28.73,28.68,28.7,57100.0,19.9897,20.0106,19.9757,19.9897,57100.0
2012-06-26 13:20:00,28.7,28.71,28.69,28.7,57300.0,19.9897,19.9966,19.9827,19.9897,57300.0
2012-06-26 13:30:00,28.69,28.7,28.66,28.68,56000.0,19.9827,19.9897,19.9618,19.9757,56000.0
2012-06-26 13:40:00,28.69,28.69,28.65,28.67,79000.0,19.9827,19.9827,19.9549,19.9688,79000.0
2012-06-26 13:50:00,28.67,28.69,28.65,28.69,67900.0,19.9688,19.9827,19.9549,19.9827,67900.0
2012-06-26 14:00:00,28.68,28.71,28.67,28.7,62100.0,19.9757,19.9966,19.9688,19.9897,62100.0
2012-06-26 14:10:00,28.7,28.79,28.69,28.79,108700.0,19.9897,20.0524,19.9827,20.0524,108700.0
2012-06-26 14:20:00,28.79,28.8,28.77,28.78,96200.0,20.0524,20.0593,20.0384,20.0454,96200.0
2012-06-26 14:30:00,28.78,28.78,28.74,28.76,116000.0,20.0454,20.0454,20.0175,20.0315,116000.0
2012-06-26 14:40:00,28.76,28.76,28.73,28.74,96300.0,20.0315,20.0315,20.0106,20.0175,96300.0
2012-06-26 14:50:00,28.73,28.76,28.65,28.76,159800.0,20.0106,20.0315,19.9549,20.0315,159800.0
2012-06-26 15:00:00,28.76,28.79,28.74,28.77,99100.0,20.0315,20.0524,20.0175,20.0384,99100.0
2012-06-26 15:10:00,28.77,28.8,28.75,28.75,78900.0,20.0384,20.0593,20.0245,20.0245,78900.0
2012-06-26 15:20:00,28.76,28.77,28.71,28.74,89200.0,20.0315,20.0384,19.9966,20.0175,89200.0
2012-06-26 15:30:00,28.75,28.77,28.72,28.74,121000.0,20.0245,20.0384,20.0036,20.0175,121000.0
2012-06-26 15:40:00,28.74,28.75,28.64,28.69,204400.0,20.0175,20.0245,19.9479,19.9827,204400.0
2012-06-26 15:50:00,28.69,28.72,28.63,28.63,388800.0,19.9827,20.0036,19.9409,19.9409,388800.0
2012-06-27 09:30:00,28.6,28.85,28.6,28.81,178600.0,19.92,20.0942,19.92,20.0663,178600.0
2012-06-27 09:40:00,28.8,28.98,28.79,28.96,180800.0,20.0593,20.1847,20.0524,20.1708,180800.0
2012-06-27 09:50:00,28.96,29.05,28.96,29.01,165000.0,20.1708,20.2335,20.1708,20.2056,165000.0
2012-06-27 10:00:00,29.01,29.04,28.93,29.02,83000.0,20.2056,20.2265,20.1499,20.2126,83000.0
2012-06-27 10:10:00,29.02,29.06,28.95,28.96,68800.0,20.2126,20.2404,20.1638,20.1708,68800.0
2012-06-27 10:20:00,28.96,28.97,28.9,28.9,50900.0,20.1708,20.1777,20.129,20.129,50900.0
2012-06-27 10:30:00,28.9,28.91,28.86,28.88,76900.0,20.129,20.1359,20.1011,20.1151,76900.0
2012-06-27 10:40:00,28.88,28.88,28.8,28.82,60600.0,20.1151,20.1151,20.0593,20.0733,60600.0
2012-06-27 10:50:00,28.81,28.86,28.81,28.81,45500.0,20.0663,20.1011,20.0663,20.0663,45500.0
2012-06-27 11:00:00,28.81,28.86,28.8,28.82,135200.0,20.0663,20.1011,20.0593,20.0733,135200.0
2012-06-27 11:10:00,28.82,28.82,28.75,28.79,49200.0,20.0733,20.0733,20.0245,20.0524,49200.0
2012-06-27 11:20:00,28.79,28.81,28.74,28.8,45900.0,20.0524,20.0663,20.0175,20.0593,45900.0
2012-06-27 11:30:00,28.8,28.85,28.79,28.85,28900.0,20.0593,20.0942,20.0524,20.0942,28900.0
2012-06-27 11:40:00,28.85,28.88,28.84,28.88,36700.0,20.0942,20.1151,20.0872,20.1151,36700.0
2012-06-27 11:50:00,28.87,28.88,28.85,28.86,32800.0,20.1081,20.1151,20.0942,20.1011,32800.0
2012-06-27 12:00:00,28.87,28.92,28.86,28.91,83300.0,20.1081,20.1429,20.1011,20.1359,83300.0
2012-06-27 12:10:00,28.91,28.91,28.89,28.9,30700.0,20.1359,20.1359,20.122,20.129,30700.0
2012-06-27 12:20:00,28.9,28.93,28.89,28.92,50800.0,20.129,20.1499,20.122,20.1429,50800.0
2012-06-27 12:30:00,28.91,28.92,28.89,28.9,41600.0,20.1359,20.1429,20.122,20.129,41600.0
2012-06-27 12:40:00,28.91,28.94,28.9,28.94,38200.0,20.1359,20.1568,20.129,20.1568,38200.0
2012-06-27 12:50:00,28.94,28.97,28.94,28.96,83400.0,20.1568,20.1777,20.1568,20.1708,83400.0
2012-06-27 13:00:00,28.97,29.0,28.96,29.0,103000.0,20.1777,20.1986,20.1708,20.1986,103000.0
2012-06-27 13:10:00,28.99,29.05,28.99,29.04,79200.0,20.1917,20.2335,20.1917,20.2265,79200.0
2012-06-27 13:20:00,29.03,29.04,29.0,29.01,122900.0,20.2195,20.2265,20.1986,20.2056,122900.0
2012-06-27 13:30:00,29.0,29.04,28.95,28.95,182700.0,20.1986,20.2265,20.1638,20.1638,182700.0
2012-06-27 13:40:00,28.96,28.97,28.93,28.97,67900.0,20.1708,20.1777,20.1499,20.1777,67900.0
2012-06-27 13:50:00,28.97,28.97,28.92,28.93,38400.0,20.1777,20.1777,20.1429,20.1499,38400.0
2012-06-27 14:00:00,28.94,28.95,28.87,28.87,53300.0,20.1568,20.1638,20.1081,20.1081,53300.0
2012-06-27 14:10:00,28.88,28.89,28.83,28.87,57900.0,20.1151,20.122,20.0802,20.1081,57900.0
2012-06-27 14:20:00,28.87,28.88,28.82,28.83,47400.0,20.1081,20.1151,20.0733,20.0802,47400.0
2012-06-27 14:30:00,28.83,28.87,28.82,28.84,34200.0,20.0802,20.1081,20.0733,20.0872,34200.0
2012-06-27 14:40:00,28.84,28.86,28.81,28.83,53300.0,20.0872,20.1011,20.0663,20.0802,53300.0
2012-06-27 14:50:00,28.84,28.87,28.81,28.83,57300.0,20.0872,20.1081,20.0663,20.0802,57300.0
2012-06-27 15:00:00,28.83,28.84,28.76,28.79,186800.0,20.0802,20.0872,20.0315,20.0524,186800.0
2012-06-27 15:10:00,28.8,28.82,28.77,28.77,44300.0,20.0593,20.0733,20.0384,20.0384,44300.0
2012-06-27 15:20:00,28.78,28.84,28.77,28.81,78600.0,20.0454,20.0872,20.0384,20.0663,78600.0
2012-06-27 15:30:00,28.8,28.92,28.79,28.9,240800.0,20.0593,20.1429,20.0524,20.129,240800.0
2012-06-27 15:40:00,28.9,28.91,28.82,28.83,211100.0,20.129,20.1359,20.0733,20.0802,211100.0
2012-06-27 15:50:00,28.83,28.86,28.8,28.86,275200.0,20.0802,20.1011,20.0593,20.1011,275200.0
2012-06-28 09:30:00,28.72,28.91,28.61,28.88,144900.0,20.0036,20.1359,19.927,20.1151,144900.0
2012-06-28 09:40:00,28.89,29.01,28.83,29.0,189100.0,20.122,20.2056,20.0802,20.1986,189100.0
2012-06-28 09:50:00,29.0,29.03,28.84,28.87,199800.0,20.1986,20.2195,20.0872,20.1081,199800.0
2012-06-28 10:00:00,28.87,28.95,28.8,28.85,94400.0,20.1081,20.1638,20.0593,20.0942,94400.0
2012-06-28 10:10:00,28.85,28.9,28.78,28.87,95200.0,20.0942,20.129,20.0454,20.1081,95200.0
2012-06-28 10:20:00,28.89,28.93,28.77,28.8,78200.0,20.122,20.1499,20.0384,20.0593,78200.0
2012-06-28 10:30:00,28.8,28.84,28.76,28.79,145700.0,20.0593,20.0872,20.0315,20.0524,145700.0
2012-06-28 10:40:00,28.78,28.82,28.73,28.76,110100.0,20.0454,20.0733,20.0106,20.0315,110100.0
2012-06-28 10:50:00,28.77,28.85,28.77,28.83,167200.0,20.0384,20.0942,20.0384,20.0802,167200.0
2012-06-28 11:00:00,28.82,28.89,28.8,28.89,55300.0,20.0733,20.122,20.0593,20.122,55300.0
2012-06-28 11:10:00,28.88,28.88,28.82,28.86,70900.0,20.1151,20.1151,20.0733,20.1011,70900.0
2012-06-28 11:20:00,28.85,28.91,28.85,28.9,36000.0,20.0942,20.1359,20.0942,20.129,36000.0
2012-06-28 11:30:00,28.9,28.94,28.84,28.84,130900.0,20.129,20.1568,20.0872,20.0872,130900.0
2012-06-28 11:40:00,28.85,28.85,28.75,28.77,59000.0,20.0942,20.0942,20.0245,20.0384,59000.0
2012-06-28 11:50:00,28.77,28.8,28.77,28.8,43600.0,20.0384,20.0593,20.0384,20.0593,43600.0
2012-06-28 12:00:00,28.79,28.86,28.79,28.85,57700.0,20.0524,20.1011,20.0524,20.0942,57700.0
2012-06-28 12:10:00,28.85,28.87,28.84,28.84,76700.0,20.0942,20.1081,20.0872,20.0872,76700.0
2012-06-28 12:20:00,28.84,28.88,28.84,28.86,61700.0,20.0872,20.1151,20.0872,20.1011,61700.0
2012-06-28 12:30:00,28.87,28.89,28.85,28.88,64600.0,20.1081,20.122,20.0942,20.1151,64600.0
2012-06-28 12:40:00,28.88,28.89,28.83,28.84,16800.0,20.1151,20.122,20.0802,20.0872,16800.0
2012-06-28 12:50:00,28.85,28.89,28.84,28.87,63600.0,20.0942,20.122,20.0872,20.1081,63600.0
2012-06-28 13:00:00,28.86,28.88,28.83,28.86,40300.0,20.1011,20.1151,20.0802,20.1011,40300.0
2012-06-28 13:10:00,28.86,28.88,28.85,28.86,24100.0,20.1011,20.1151,20.0942,20.1011,24100.0
2012-06-28 13:20:00,28.86,28.99,28.85,28.95,240100.0,20.1011,20.1917,20.0942,20.1638,240100.0
2012-06-28 13:30:00,28.94,28.94,28.84,28.84,21900.0,20.1568,20.1568,20.0872,20.0872,21900.0
2012-06-28 13:40:00,28.84,28.88,28.8,28.88,93600.0,20.0872,20.1151,20.0593,20.1151,93600.0
2012-06-28 13:50:00,28.87,28.92,28.87,28.9,55900.0,20.1081,20.1429,20.1081,20.129,55900.0
2012-06-28 14:00:00,28.9,28.92,28.87,28.88,59900.0,20.129,20.1429,20.1081,20.1151,59900.0
2012-06-28 14:10:00,28.88,28.9,28.86,28.86,55000.0,20.1151,20.129,20.1011,20.1011,55000.0
2012-06-28 14:20:00,28.86,28.89,28.86,28.89,100300.0,20.1011,20.122,20.1011,20.122,100300.0
2012-06-28 14:30:00,28.9,28.94,28.89,28.92,85600.0,20.129,20.1568,20.122,20.1429,85600.0
2012-06-28 14:40:00,28.93,28.96,28.92,28.94,85500.0,20.1499,20.1708,20.1429,20.1568,85500.0
2012-06-28 14:50:00,28.94,28.98,28.87,28.97,86500.0,20.1568,20.1847,20.1081,20.1777,86500.0
2012-06-28 15:00:00,28.97,29.0,28.96,28.98,117900.0,20.1777,20.1986,20.1708,20.1847,117900.0
2012-06-28 15:10:00,28.98,28.98,28.95,28.96,77100.0,20.1847,20.1847,20.1638,20.1708,77100.0
2012-06-28 15:20:00,28.96,29.04,28.95,29.03,141800.0,20.1708,20.2265,20.1638,20.2195,141800.0
2012-06-28 15:30:00,29.04,29.15,28.99,29.13,260100.0,20.2265,20.3031,20.1917,20.2892,260100.0
2012-06-28 15:40:00,29.13,29.16,29.06,29.13,309200.0,20.2892,20.3101,20.2404,20.2892,309200.0
2012-06-28 15:50:00,29.13,29.17,29.09,29.15,491600.0,20.2892,20.317,20.2613,20.3031,491600.0
2012-06-29 09:30:00,29.57,29.57,29.38,29.4,278000.0,20.5956,20.5956,20.4633,20.4772,278000.0
2012-06-29 09:40:00,29.41,29.43,29.28,29.34,107100.0,20.4842,20.4981,20.3937,20.4354,107100.0
2012-06-29 09:50:00,29.34,29.35,29.22,29.25,109300.0,20.4354,20.4424,20.3519,20.3728,109300.0
2012-06-29 10:00:00,29.25,29.3,29.24,29.25,77100.0,20.3728,20.4076,20.3658,20.3728,77100.0
2012-06-29 10:10:00,29.25,29.33,29.21,29.33,125100.0,20.3728,20.4285,20.3449,20.4285,125100.0
2012-06-29 10:20:00,29.34,29.39,29.33,29.39,78400.0,20.4354,20.4703,20.4285,20.4703,78400.0
2012-06-29 10:30:00,29.39,29.42,29.35,29.35,77300.0,20.4703,20.4912,20.4424,20.4424,77300.0
2012-06-29 10:40:00,29.36,29.36,29.29,29.3,101600.0,20.4494,20.4494,20.4006,20.4076,101600.0
2012-06-29 10:50:00,29.3,29.32,29.28,29.28,50700.0,20.4076,20.4215,20.3937,20.3937,50700.0
2012-06-29 11:00:00,29.29,29.31,29.25,29.28,98300.0,20.4006,20.4145,20.3728,20.3937,98300.0
2012-06-29 11:10:00,29.27,29.36,29.27,29.35,46200.0,20.3867,20.4494,20.3867,20.4424,46200.0
2012-06-29 11:20:00,29.35,29.37,29.31,29.32,34300.0,20.4424,20.4563,20.4145,20.4215,34300.0
2012-06-29 11:30:00,29.33,29.33,29.3,29.31,49600.0,20.4285,20.4285,20.4076,20.4145,49600.0
2012-06-29 11:40:00,29.31,29.32,29.27,29.31,136400.0,20.4145,20.4215,20.3867,20.4145,136400.0
2012-06-29 11:50:00,29.31,29.32,29.28,29.28,42100.0,20.4145,20.4215,20.3937,20.3937,42100.0
2012-06-29 12:00:00,29.28,29.28,29.26,29.28,35200.0,20.3937,20.3937,20.3797,20.3937,35200.0
2012-06-29 12:10:00,29.27,29.3,29.26,29.3,47700.0,20.3867,20.4076,20.3797,20.4076,47700.0
2012-06-29 12:20:00,29.3,29.32,29.28,29.28,38400.0,20.4076,20.4215,20.3937,20.3937,38400.0
2012-06-29 12:30:00,29.28,29.32,29.27,29.32,54000.0,20.3937,20.4215,20.3867,20.4215,54000.0
2012-06-29 12:40:00,29.31,29.33,29.27,29.33,78800.0,20.4145,20.4285,20.3867,20.4285,78800.0
2012-06-29 12:50:00,29.33,29.48,29.33,29.48,167500.0,20.4285,20.533,20.4285,20.533,167500.0
2012-06-29 13:00:00,29.48,29.49,29.4,29.41,46100.0,20.533,20.5399,20.4772,20.4842,46100.0
2012-06-29 13:10:00,29.42,29.44,29.4,29.43,31600.0,20.4912,20.5051,20.4772,20.4981,31600.0
2012-06-29 13:20:00,29.43,29.47,29.43,29.46,46100.0,20.4981,20.526,20.4981,20.519,46100.0
2012-06-29 13:30:00,29.45,29.46,29.44,29.45,21100.0,20.5121,20.519,20.5051,20.5121,21100.0
2012-06-29 13:40:00,29.45,29.46,29.44,29.45,31500.0,20.5121,20.519,20.5051,20.5121,31500.0
2012-06-29 13:50:00,29.44,29.46,29.42,29.46,74300.0,20.5051,20.519,20.4912,20.519,74300.0
2012-06-29 14:00:00,29.45,29.46,29.41,29.41,38700.0,20.5121,20.519,20.4842,20.4842,38700.0
2012-06-29 14:10:00,29.41,29.43,29.4,29.43,38300.0,20.4842,20.4981,20.4772,20.4981,38300.0
2012-06-29 14:20:00,29.42,29.46,29.41,29.46,94800.0,20.4912,20.519,20.4842,20.519,94800.0
2012-06-29 14:30:00,29.45,29.47,29.44,29.46,42800.0,20.5121,20.526,20.5051,20.519,42800.0
2012-06-29 14:40:00,29.46,29.47,29.43,29.45,61100.0,20.519,20.526,20.4981,20.5121,61100.0
2012-06-29 14:50:00,29.45,29.45,29.42,29.44,58400.0,20.5121,20.5121,20.4912,20.5051,58400.0
2012-06-29 15:00:00,29.43,29.45,29.42,29.44,61600.0,20.4981,20.5121,20.4912,20.5051,61600.0
2012-06-29 15:10:00,29.45,29.45,29.43,29.43,39200.0,20.5121,20.5121,20.4981,20.4981,39200.0
2012-06-29 15:20:00,29.43,29.44,29.41,29.43,106100.0,20.4981,20.5051,20.4842,20.4981,106100.0
2012-06-29 15:30:00,29.43,29.45,29.4,29.45,205600.0,20.4981,20.5121,20.4772,20.5121,205600.0
2012-06-29 15:40:00,29.45,29.49,29.4,29.49,353300.0,20.5121,20.5399,20.4772,20.5399,353300.0
2012-06-29 15:50:00,29.49,29.53,29.46,29.53,412900.0,20.5399,20.5678,20.519,20.5678,412900.0
2012-07-02 09:30:00,28.95,29.33,28.73,28.81,280500.0,20.1638,20.4285,20.0106,20.0663,280500.0
2012-07-02 09:40:00,28.81,28.98,28.8,28.97,111500.0,20.0663,20.1847,20.0593,20.1777,111500.0
2012-07-02 09:50:00,28.98,29.02,28.94,28.96,117400.0,20.1847,20.2126,20.1568,20.1708,117400.0
2012-07-02 10:00:00,28.96,28.96,28.84,28.87,143100.0,20.1708,20.1708,20.0872,20.1081,143100.0
2012-07-02 10:10:00,28.87,28.91,28.84,28.84,89700.0,20.1081,20.1359,20.0872,20.0872,89700.0
2012-07-02 10:20:00,28.84,28.84,28.75,28.79,95600.0,20.0872,20.0872,20.0245,20.0524,95600.0
2012-07-02 10:30:00,28.79,28.89,28.79,28.81,155300.0,20.0524,20.122,20.0524,20.0663,155300.0
2012-07-02 10:40:00,28.81,28.87,28.79,28.86,53500.0,20.0663,20.1081,20.0524,20.1011,53500.0
2012-07-02 10:50:00,28.85,28.86,28.76,28.78,44200.0,20.0942,20.1011,20.0315,20.0454,44200.0
2012-07-02 11:00:00,28.78,28.79,28.72,28.79,124900.0,20.0454,20.0524,20.0036,20.0524,124900.0
2012-07-02 11:10:00,28.79,28.82,28.76,28.8,96800.0,20.0524,20.0733,20.0315,20.0593,96800.0
2012-07-02 11:20:00,28.8,28.84,28.8,28.84,54500.0,20.0593,20.0872,20.0593,20.0872,54500.0
2012-07-02 11:30:00,28.84,28.89,28.84,28.88,47300.0,20.0872,20.122,20.0872,20.1151,47300.0
2012-07-02 11:40:00,28.88,28.88,28.82,28.84,105800.0,20.1151,20.1151,20.0733,20.0872,105800.0
2012-07-02 11:50:00,28.84,28.88,28.83,28.87,35700.0,20.0872,20.1151,20.0802,20.1081,35700.0
2012-07-02 12:00:00,28.87,28.87,28.83,28.84,76000.0,20.1081,20.1081,20.0802,20.0872,76000.0
2012-07-02 12:10:00,28.84,28.88,28.84,28.86,41000.0,20.0872,20.1151,20.0872,20.1011,41000.0
2012-07-02 12:20:00,28.85,28.9,28.85,28.89,49700.0,20.0942,20.129,20.0942,20.122,49700.0
2012-07-02 12:30:00,28.89,28.95,28.87,28.95,39400.0,20.122,20.1638,20.1081,20.1638,39400.0
2012-07-02 12:40:00,28.94,29.01,28.93,29.0,81500.0,20.1568,20.2056,20.1499,20.1986,81500.0
2012-07-02 12:50:00,29.0,29.0,28.98,28.99,41600.0,20.1986,20.1986,20.1847,20.1917,41600.0
2012-07-02 13:00:00,28.98,28.99,28.96,28.96,16400.0,20.1847,20.1917,20.1708,20.1708,16400.0
2012-07-02 13:10:00,28.96,29.03,28.96,29.02,25900.0,20.1708,20.2195,20.1708,20.2126,25900.0
2012-07-02 13:20:00,29.03,29.05,29.02,29.03,26200.0,20.2195,20.2335,20.2126,20.2195,26200.0
2012-07-02 13:30:00,29.03,29.03,28.98,28.98,57400.0,20.2195,20.2195,20.1847,20.1847,57400.0
2012-07-02 13:40:00,28.98,28.99,28.94,28.94,25100.0,20.1847,20.1917,20.1568,20.1568,25100.0
2012-07-02 13:50:00,28.95,28.96,28.93,28.96,41900.0,20.1638,20.1708,20.1499,20.1708,41900.0
2012-07-02 14:00:00,28.96,28.97,28.91,28.96,60800.0,20.1708,20.1777,20.1359,20.1708,60800.0
2012-07-02 14:10:00,28.95,28.99,28.95,28.97,66300.0,20.1638,20.1917,20.1638,20.1777,66300.0
2012-07-02 14:20:00,28.97,28.98,28.96,28.96,29800.0,20.1777,20.1847,20.1708,20.1708,29800.0
2012-07-02 14:30:00,28.97,29.03,28.97,29.02,66500.0,20.1777,20.2195,20.1777,20.2126,66500.0
2012-07-02 14:40:00,29.02,29.02,28.99,28.99,34600.0,20.2126,20.2126,20.1917,20.1917,34600.0
2012-07-02 14:50:00,28.99,29.02,28.99,29.02,42600.0,20.1917,20.2126,20.1917,20.2126,42600.0
2012-07-02 15:00:00,29.01,29.02,28.99,28.99,51700.0,20.2056,20.2126,20.1917,20.1917,51700.0
2012-07-02 15:10:00,28.98,28.98,28.94,28.95,66200.0,20.1847,20.1847,20.1568,20.1638,66200.0
2012-07-02 15:20:00,28.96,29.02,28.95,29.0,133200.0,20.1708,20.2126,20.1638,20.1986,133200.0
2012-07-02 15:30:00,29.0,29.01,28.98,29.0,203600.0,20.1986,20.2056,20.1847,20.1986,203600.0
2012-07-02 15:40:00,28.99,29.01,28.97,28.98,187000.0,20.1917,20.2056,20.1777,20.1847,187000.0
2012-07-02 15:50:00,28.98,29.04,28.98,29.03,334600.0,20.1847,20.2265,20.1847,20.2195,334600.0
2012-07-03 09:30:00,29.07,29.11,28.75,28.85,137700.0,20.2474,20.2752,20.0245,20.0942,137700.0
2012-07-03 09:40:00,28.85,28.98,28.81,28.92,189900.0,20.0942,20.1847,20.0663,20.1429,189900.0
2012-07-03 09:50:00,28.91,29.0,28.9,28.99,183200.0,20.1359,20.1986,20.129,20.1917,183200.0
2012-07-03 10:00:00,28.99,29.07,28.97,28.97,81900.0,20.1917,20.2474,20.1777,20.1777,81900.0
2012-07-03 10:10:00,28.97,28.98,28.93,28.95,77500.0,20.1777,20.1847,20.1499,20.1638,77500.0
2012-07-03 10:20:00,28.95,29.0,28.94,28.95,124500.0,20.1638,20.1986,20.1568,20.1638,124500.0
2012-07-03 10:30:00,28.95,28.97,28.93,28.93,104800.0,20.1638,20.1777,20.1499,20.1499,104800.0
2012-07-03 10:40:00,28.94,28.95,28.9,28.92,67300.0,20.1568,20.1638,20.129,20.1429,67300.0
2012-07-03 10:50:00,28.91,28.92,28.91,28.92,125500.0,20.1359,20.1429,20.1359,20.1429,125500.0
2012-07-03 11:00:00,28.92,28.95,28.91,28.94,75300.0,20.1429,20.1638,20.1359,20.1568,75300.0
2012-07-03 11:10:00,28.94,29.03,28.92,29.03,135900.0,20.1568,20.2195,20.1429,20.2195,135900.0
2012-07-03 11:20:00,29.03,29.11,29.02,29.11,77000.0,20.2195,20.2752,20.2126,20.2752,77000.0
2012-07-03 11:30:00,29.1,29.11,29.03,29.07,104300.0,20.2683,20.2752,20.2195,20.2474,104300.0
2012-07-03 11:40:00,29.07,29.08,28.99,29.03,280700.0,20.2474,20.2544,20.1917,20.2195,280700.0
2012-07-03 11:50:00,29.03,29.19,29.03,29.19,135900.0,20.2195,20.331,20.2195,20.331,135900.0
2012-07-03 12:00:00,29.19,29.22,28.97,28.98,412000.0,20.331,20.3519,20.1777,20.1847,412000.0
2012-07-03 12:10:00,28.97,29.01,28.96,29.0,196900.0,20.1777,20.2056,20.1708,20.1986,196900.0
2012-07-03 12:20:00,28.99,29.0,28.99,29.0,47900.0,20.1917,20.1986,20.1917,20.1986,47900.0
2012-07-03 12:30:00,29.0,29.0,28.97,28.99,91300.0,20.1986,20.1986,20.1777,20.1917,91300.0
2012-07-03 12:40:00,29.0,29.01,28.93,29.0,252200.0,20.1986,20.2056,20.1499,20.1986,252200.0
2012-07-03 12:50:00,29.0,29.0,28.97,29.0,221800.0,20.1986,20.1986,20.1777,20.1986,221800.0
2012-07-05 09:30:00,29.02,29.02,28.71,28.72,211300.0,20.2126,20.2126,19.9966,20.0036,211300.0
2012-07-05 09:40:00,28.72,28.77,28.63,28.63,165200.0,20.0036,20.0384,19.9409,19.9409,165200.0
2012-07-05 09:50:00,28.63,28.75,28.61,28.69,201700.0,19.9409,20.0245,19.927,19.9827,201700.0
2012-07-05 10:00:00,28.68,28.69,28.56,28.58,94900.0,19.9757,19.9827,19.8922,19.9061,94900.0
2012-07-05 10:10:00,28.58,28.67,28.57,28.63,78300.0,19.9061,19.9688,19.8991,19.9409,78300.0
2012-07-05 10:20:00,28.62,28.64,28.58,28.6,108400.0,19.934,19.9479,19.9061,19.92,108400.0
2012-07-05 10:30:00,28.6,28.62,28.47,28.47,189600.0,19.92,19.934,19.8295,19.8295,189600.0
2012-07-05 10:40:00,28.47,28.49,28.39,28.46,182600.0,19.8295,19.8434,19.7738,19.8225,182600.0
2012-07-05 10:50:00,28.46,28.52,28.45,28.46,177300.0,19.8225,19.8643,19.8156,19.8225,177300.0
2012-07-05 11:00:00,28.46,28.48,28.42,28.43,168600.0,19.8225,19.8364,19.7947,19.8016,168600.0
2012-07-05 11:10:00,28.42,28.46,28.41,28.41,131600.0,19.7947,19.8225,19.7877,19.7877,131600.0
2012-07-05 11:20:00,28.42,28.42,28.33,28.41,174600.0,19.7947,19.7947,19.732,19.7877,174600.0
2012-07-05 11:30:00,28.41,28.43,28.34,28.34,154000.0,19.7877,19.8016,19.7389,19.7389,154000.0
2012-07-05 11:40:00,28.34,28.44,28.34,28.42,117400.0,19.7389,19.8086,19.7389,19.7947,117400.0
2012-07-05 11:50:00,28.44,28.47,28.42,28.46,115900.0,19.8086,19.8295,19.7947,19.8225,115900.0
2012-07-05 12:00:00,28.46,28.48,28.45,28.48,63800.0,19.8225,19.8364,19.8156,19.8364,63800.0
2012-07-05 12:10:00,28.47,28.49,28.39,28.41,370200.0,19.8295,19.8434,19.7738,19.7877,370200.0
2012-07-05 12:20:00,28.4,28.41,28.34,28.35,204600.0,19.7807,19.7877,19.7389,19.7459,204600.0
2012-07-05 12:30:00,28.35,28.36,28.33,28.33,108300.0,19.7459,19.7529,19.732,19.732,108300.0
2012-07-05 12:40:00,28.32,28.36,28.29,28.29,229000.0,19.725,19.7529,19.7041,19.7041,229000.0
2012-07-05 12:50:00,28.29,28.38,28.28,28.38,81200.0,19.7041,19.7668,19.6971,19.7668,81200.0
2012-07-05 13:00:00,28.38,28.42,28.35,28.41,66000.0,19.7668,19.7947,19.7459,19.7877,66000.0
2012-07-05 13:10:00,28.42,28.46,28.4,28.45,129500.0,19.7947,19.8225,19.7807,19.8156,129500.0
2012-07-05 13:20:00,28.45,28.47,28.43,28.43,57400.0,19.8156,19.8295,19.8016,19.8016,57400.0
2012-07-05 13:30:00,28.43,28.44,28.4,28.41,55000.0,19.8016,19.8086,19.7807,19.7877,55000.0
2012-07-05 13:40:00,28.4,28.47,28.4,28.47,61000.0,19.7807,19.8295,19.7807,19.8295,61000.0
2012-07-05 13:50:00,28.46,28.47,28.41,28.43,88400.0,19.8225,19.8295,19.7877,19.8016,88400.0
2012-07-05 14:00:00,28.43,28.51,28.43,28.47,68600.0,19.8016,19.8573,19.8016,19.8295,68600.0
2012-07-05 14:10:00,28.47,28.49,28.45,28.46,108700.0,19.8295,19.8434,19.8156,19.8225,108700.0
2012-07-05 14:20:00,28.45,28.53,28.45,28.5,132400.0,19.8156,19.8713,19.8156,19.8504,132400.0
2012-07-05 14:30:00,28.49,28.5,28.43,28.44,47800.0,19.8434,19.8504,19.8016,19.8086,47800.0
2012-07-05 14:40:00,28.44,28.49,28.44,28.46,67900.0,19.8086,19.8434,19.8086,19.8225,67900.0
2012-07-05 14:50:00,28.45,28.46,28.41,28.43,126200.0,19.8156,19.8225,19.7877,19.8016,126200.0
2012-07-05 15:00:00,28.43,28.46,28.4,28.46,152600.0,19.8016,19.8225,19.7807,19.8225,152600.0
2012-07-05 15:10:00,28.45,28.5,28.45,28.48,125800.0,19.8156,19.8504,19.8156,19.8364,125800.0
2012-07-05 15:20:00,28.47,28.49,28.46,28.47,199000.0,19.8295,19.8434,19.8225,19.8295,199000.0
2012-07-05 15:30:00,28.46,28.5,28.46,28.48,230000.0,19.8225,19.8504,19.8225,19.8364,230000.0
2012-07-05 15:40:00,28.48,28.56,28.47,28.5,546200.0,19.8364,19.8922,19.8295,19.8504,546200.0
2012-07-05 15:50:00,28.51,28.55,28.47,28.49,749300.0,19.8573,19.8852,19.8295,19.8434,749300.0
2012-07-06 09:30:00,28.26,28.33,28.11,28.28,199800.0,19.6832,19.732,19.5787,19.6971,199800.0
2012-07-06 09:40:00,28.28,28.38,28.26,28.34,125200.0,19.6971,19.7668,19.6832,19.7389,125200.0
2012-07-06 09:50:00,28.34,28.46,28.33,28.46,93000.0,19.7389,19.8225,19.732,19.8225,93000.0
2012-07-06 10:00:00,28.46,28.47,28.35,28.36,98500.0,19.8225,19.8295,19.7459,19.7529,98500.0
2012-07-06 10:10:00,28.36,28.38,28.32,28.33,101400.0,19.7529,19.7668,19.725,19.732,101400.0
2012-07-06 10:20:00,28.33,28.42,28.32,28.4,144600.0,19.732,19.7947,19.725,19.7807,144600.0
2012-07-06 10:30:00,28.4,28.44,28.36,28.43,67700.0,19.7807,19.8086,19.7529,19.8016,67700.0
2012-07-06 10:40:00,28.43,28.45,28.41,28.42,41800.0,19.8016,19.8156,19.7877,19.7947,41800.0
2012-07-06 10:50:00,28.41,28.41,28.37,28.4,75600.0,19.7877,19.7877,19.7598,19.7807,75600.0
2012-07-06 11:00:00,28.4,28.4,28.36,28.37,54100.0,19.7807,19.7807,19.7529,19.7598,54100.0
2012-07-06 11:10:00,28.38,28.39,28.35,28.37,75800.0,19.7668,19.7738,19.7459,19.7598,75800.0
2012-07-06 11:20:00,28.36,28.37,28.26,28.26,75800.0,19.7529,19.7598,19.6832,19.6832,75800.0
2012-07-06 11:30:00,28.27,28.27,28.17,28.17,78500.0,19.6902,19.6902,19.6205,19.6205,78500.0
2012-07-06 11:40:00,28.17,28.2,28.17,28.2,44000.0,19.6205,19.6414,19.6205,19.6414,44000.0
2012-07-06 11:50:00,28.2,28.2,28.18,28.2,68900.0,19.6414,19.6414,19.6275,19.6414,68900.0
2012-07-06 12:00:00,28.19,28.23,28.16,28.23,76500.0,19.6345,19.6623,19.6136,19.6623,76500.0
2012-07-06 12:10:00,28.22,28.23,28.17,28.21,57300.0,19.6554,19.6623,19.6205,19.6484,57300.0
2012-07-06 12:20:00,28.22,28.22,28.14,28.15,98600.0,19.6554,19.6554,19.5996,19.6066,98600.0
2012-07-06 12:30:00,28.14,28.2,28.12,28.16,129500.0,19.5996,19.6414,19.5857,19.6136,129500.0
2012-07-06 12:40:00,28.17,28.25,28.16,28.24,76200.0,19.6205,19.6763,19.6136,19.6693,76200.0
2012-07-06 12:50:00,28.24,28.28,28.23,28.28,29300.0,19.6693,19.6971,19.6623,19.6971,29300.0
2012-07-06 13:00:00,28.28,28.29,28.25,28.28,54800.0,19.6971,19.7041,19.6763,19.6971,54800.0
2012-07-06 13:10:00,28.28,28.32,28.27,28.32,35800.0,19.6971,19.725,19.6902,19.725,35800.0
2012-07-06 13:20:00,28.32,28.32,28.26,28.27,30900.0,19.725,19.725,19.6832,19.6902,30900.0
2012-07-06 13:30:00,28.27,28.27,28.2,28.2,77400.0,19.6902,19.6902,19.6414,19.6414,77400.0
2012-07-06 13:40:00,28.21,28.21,28.16,28.16,41900.0,19.6484,19.6484,19.6136,19.6136,41900.0
2012-07-06 13:50:00,28.16,28.19,28.16,28.19,25900.0,19.6136,19.6345,19.6136,19.6345,25900.0
2012-07-06 14:00:00,28.18,28.19,28.16,28.17,73600.0,19.6275,19.6345,19.6136,19.6205,73600.0
2012-07-06 14:10:00,28.17,28.18,28.1,28.12,131900.0,19.6205,19.6275,19.5718,19.5857,131900.0
2012-07-06 14:20:00,28.11,28.18,28.1,28.18,113300.0,19.5787,19.6275,19.5718,19.6275,113300.0
2012-07-06 14:30:00,28.18,28.25,28.17,28.25,56300.0,19.6275,19.6763,19.6205,19.6763,56300.0
2012-07-06 14:40:00,28.26,28.3,28.25,28.3,76900.0,19.6832,19.7111,19.6763,19.7111,76900.0
2012-07-06 14:50:00,28.3,28.3,28.27,28.29,187300.0,19.7111,19.7111,19.6902,19.7041,187300.0
2012-07-06 15:00:00,28.29,28.32,28.28,28.3,92700.0,19.7041,19.725,19.6971,19.7111,92700.0
2012-07-06 15:10:00,28.3,28.38,28.29,28.37,145000.0,19.7111,19.7668,19.7041,19.7598,145000.0
2012-07-06 15:20:00,28.38,28.38,28.32,28.37,121600.0,19.7668,19.7668,19.725,19.7598,121600.0
2012-07-06 15:30:00,28.39,28.4,28.33,28.34,166400.0,19.7738,19.7807,19.732,19.7389,166400.0
2012-07-06 15:40:00,28.35,28.48,28.34,28.44,400300.0,19.7459,19.8364,19.7389,19.8086,400300.0
2012-07-06 15:50:00,28.44,28.46,28.39,28.39,387600.0,19.8086,19.8225,19.7738,19.7738,387600.0
2012-07-09 09:30:00,28.12,28.23,28.01,28.18,208100.0,19.5857,19.6623,19.5091,19.6275,208100.0
2012-07-09 09:40:00,28.17,28.19,28.03,28.07,138000.0,19.6205,19.6345,19.523,19.5509,138000.0
2012-07-09 09:50:00,28.07,28.07,27.84,27.84,304600.0,19.5509,19.5509,19.3907,19.3907,304600.0
2012-07-09 10:00:00,27.84,27.84,27.75,27.84,174100.0,19.3907,19.3907,19.328,19.3907,174100.0
2012-07-09 10:10:00,27.84,27.89,27.72,27.73,181500.0,19.3907,19.4255,19.3071,19.3141,181500.0
2012-07-09 10:20:00,27.73,27.73,27.62,27.63,220200.0,19.3141,19.3141,19.2375,19.2444,220200.0
2012-07-09 10:30:00,27.63,27.75,27.63,27.73,146000.0,19.2444,19.328,19.2444,19.3141,146000.0
2012-07-09 10:40:00,27.73,27.76,27.64,27.67,209400.0,19.3141,19.335,19.2514,19.2723,209400.0
2012-07-09 10:50:00,27.68,27.72,27.65,27.68,242700.0,19.2792,19.3071,19.2583,19.2792,242700.0
2012-07-09 11:00:00,27.68,27.74,27.67,27.7,167400.0,19.2792,19.321,19.2723,19.2932,167400.0
2012-07-09 11:10:00,27.7,27.7,27.62,27.62,119200.0,19.2932,19.2932,19.2375,19.2375,119200.0
2012-07-09 11:20:00,27.63,27.63,27.57,27.58,251400.0,19.2444,19.2444,19.2026,19.2096,251400.0
2012-07-09 11:30:00,27.59,27.61,27.56,27.58,102400.0,19.2166,19.2305,19.1957,19.2096,102400.0
2012-07-09 11:40:00,27.58,27.58,27.5,27.57,211100.0,19.2096,19.2096,19.1539,19.2026,211100.0
2012-07-09 11:50:00,27.57,27.58,27.54,27.54,81100.0,19.2026,19.2096,19.1817,19.1817,81100.0
2012-07-09 12:00:00,27.55,27.55,27.51,27.54,49200.0,19.1887,19.1887,19.1608,19.1817,49200.0
2012-07-09 12:10:00,27.53,27.57,27.52,27.54,64900.0,19.1748,19.2026,19.1678,19.1817,64900.0
2012-07-09 12:20:00,27.54,27.58,27.53,27.57,59500.0,19.1817,19.2096,19.1748,19.2026,59500.0
2012-07-09 12:30:00,27.58,27.61,27.56,27.56,93900.0,19.2096,19.2305,19.1957,19.1957,93900.0
2012-07-09 12:40:00,27.56,27.57,27.53,27.57,56800.0,19.1957,19.2026,19.1748,19.2026,56800.0
2012-07-09 12:50:00,27.57,27.58,27.56,27.57,48700.0,19.2026,19.2096,19.1957,19.2026,48700.0
2012-07-09 13:00:00,27.56,27.58,27.55,27.57,74900.0,19.1957,19.2096,19.1887,19.2026,74900.0
2012-07-09 13:10:00,27.57,27.64,27.56,27.63,98000.0,19.2026,19.2514,19.1957,19.2444,98000.0
2012-07-09 13:20:00,27.63,27.63,27.59,27.6,91400.0,19.2444,19.2444,19.2166,19.2235,91400.0
2012-07-09 13:30:00,27.59,27.62,27.59,27.6,51300.0,19.2166,19.2375,19.2166,19.2235,51300.0
2012-07-09 13:40:00,27.61,27.63,27.6,27.61,69400.0,19.2305,19.2444,19.2235,19.2305,69400.0
2012-07-09 13:50:00,27.61,27.62,27.58,27.59,73900.0,19.2305,19.2375,19.2096,19.2166,73900.0
2012-07-09 14:00:00,27.58,27.59,27.56,27.57,89800.0,19.2096,19.2166,19.1957,19.2026,89800.0
2012-07-09 14:10:00,27.56,27.57,27.53,27.54,80300.0,19.1957,19.2026,19.1748,19.1817,80300.0
2012-07-09 14:20:00,27.53,27.56,27.53,27.55,153600.0,19.1748,19.1957,19.1748,19.1887,153600.0
2012-07-09 14:30:00,27.54,27.55,27.53,27.53,77300.0,19.1817,19.1887,19.1748,19.1748,77300.0
2012-07-09 14:40:00,27.54,27.54,27.49,27.51,186400.0,19.1817,19.1817,19.1469,19.1608,186400.0
2012-07-09 14:50:00,27.51,27.56,27.51,27.53,76700.0,19.1608,19.1957,19.1608,19.1748,76700.0
2012-07-09 15:00:00,27.54,27.56,27.53,27.56,82400.0,19.1817,19.1957,19.1748,19.1957,82400.0
2012-07-09 15:10:00,27.56,27.56,27.49,27.49,193400.0,19.1957,19.1957,19.1469,19.1469,193400.0
2012-07-09 15:20:00,27.5,27.51,27.44,27.5,302200.0,19.1539,19.1608,19.1121,19.1539,302200.0
2012-07-09 15:30:00,27.5,27.5,27.44,27.44,174500.0,19.1539,19.1539,19.1121,19.1121,174500.0
2012-07-09 15:40:00,27.45,27.49,27.44,27.49,337900.0,19.119,19.1469,19.1121,19.1469,337900.0
2012-07-09 15:50:00,27.48,27.56,27.48,27.54,698800.0,19.1399,19.1957,19.1399,19.1817,698800.0
2012-07-10 09:30:00,27.58,27.74,27.53,27.59,260900.0,19.2096,19.321,19.1748,19.2166,260900.0
2012-07-10 09:40:00,27.59,27.61,27.45,27.48,282900.0,19.2166,19.2305,19.119,19.1399,282900.0
2012-07-10 09:50:00,27.48,27.58,27.47,27.52,147900.0,19.1399,19.2096,19.133,19.1678,147900.0
2012-07-10 10:00:00,27.52,27.54,27.49,27.51,152500.0,19.1678,19.1817,19.1469,19.1608,152500.0
2012-07-10 10:10:00,27.52,27.56,27.49,27.5,178800.0,19.1678,19.1957,19.1469,19.1539,178800.0
2012-07-10 10:20:00,27.5,27.6,27.5,27.52,73800.0,19.1539,19.2235,19.1539,19.1678,73800.0
2012-07-10 10:30:00,27.52,27.53,27.5,27.52,140900.0,19.1678,19.1748,19.1539,19.1678,140900.0
2012-07-10 10:40:00,27.51,27.57,27.5,27.57,86500.0,19.1608,19.2026,19.1539,19.2026,86500.0
2012-07-10 10:50:00,27.57,27.57,27.52,27.57,195100.0,19.2026,19.2026,19.1678,19.2026,195100.0
2012-07-10 11:00:00,27.57,27.59,27.53,27.59,128800.0,19.2026,19.2166,19.1748,19.2166,128800.0
2012-07-10 11:10:00,27.59,27.62,27.59,27.61,185700.0,19.2166,19.2375,19.2166,19.2305,185700.0
2012-07-10 11:20:00,27.61,27.65,27.6,27.61,91100.0,19.2305,19.2583,19.2235,19.2305,91100.0
2012-07-10 11:30:00,27.61,27.62,27.53,27.56,137200.0,19.2305,19.2375,19.1748,19.1957,137200.0
2012-07-10 11:40:00,27.56,27.65,27.54,27.64,285300.0,19.1957,19.2583,19.1817,19.2514,285300.0
2012-07-10 11:50:00,27.63,27.65,27.61,27.63,80600.0,19.2444,19.2583,19.2305,19.2444,80600.0
2012-07-10 12:00:00,27.64,27.64,27.6,27.63,101200.0,19.2514,19.2514,19.2235,19.2444,101200.0
2012-07-10 12:10:00,27.63,27.63,27.59,27.63,131000.0,19.2444,19.2444,19.2166,19.2444,131000.0
2012-07-10 12:20:00,27.63,27.65,27.63,27.64,58800.0,19.2444,19.2583,19.2444,19.2514,58800.0
2012-07-10 12:30:00,27.64,27.67,27.63,27.67,46900.0,19.2514,19.2723,19.2444,19.2723,46900.0
2012-07-10 12:40:00,27.67,27.68,27.64,27.64,116900.0,19.2723,19.2792,19.2514,19.2514,116900.0
2012-07-10 12:50:00,27.64,27.73,27.64,27.68,193000.0,19.2514,19.3141,19.2514,19.2792,193000.0
2012-07-10 13:00:00,27.67,27.71,27.67,27.71,43200.0,19.2723,19.3001,19.2723,19.3001,43200.0
2012-07-10 13:10:00,27.7,27.71,27.7,27.71,108000.0,19.2932,19.3001,19.2932,19.3001,108000.0
2012-07-10 13:20:00,27.7,27.71,27.64,27.65,208600.0,19.2932,19.3001,19.2514,19.2583,208600.0
2012-07-10 13:30:00,27.65,27.66,27.57,27.61,190400.0,19.2583,19.2653,19.2026,19.2305,190400.0
2012-07-10 13:40:00,27.61,27.65,27.57,27.58,154500.0,19.2305,19.2583,19.2026,19.2096,154500.0
2012-07-10 13:50:00,27.58,27.66,27.58,27.63,149200.0,19.2096,19.2653,19.2096,19.2444,149200.0
2012-07-10 14:00:00,27.63,27.65,27.58,27.6,218700.0,19.2444,19.2583,19.2096,19.2235,218700.0
2012-07-10 14:10:00,27.6,27.61,27.52,27.53,125300.0,19.2235,19.2305,19.1678,19.1748,125300.0
2012-07-10 14:20:00,27.52,27.54,27.5,27.52,112000.0,19.1678,19.1817,19.1539,19.1678,112000.0
2012-07-10 14:30:00,27.51,27.53,27.48,27.53,139300.0,19.1608,19.1748,19.1399,19.1748,139300.0
2012-07-10 14:40:00,27.53,27.53,27.47,27.51,105200.0,19.1748,19.1748,19.133,19.1608,105200.0
2012-07-10 14:50:00,27.51,27.51,27.46,27.46,90600.0,19.1608,19.1608,19.126,19.126,90600.0
2012-07-10 15:00:00,27.46,27.5,27.42,27.43,185500.0,19.126,19.1539,19.0982,19.1051,185500.0
2012-07-10 15:10:00,27.43,27.46,27.4,27.46,237400.0,19.1051,19.126,19.0842,19.126,237400.0
2012-07-10 15:20:00,27.44,27.48,27.4,27.44,255700.0,19.1121,19.1399,19.0842,19.1121,255700.0
2012-07-10 15:30:00,27.44,27.46,27.39,27.46,300000.0,19.1121,19.126,19.0773,19.126,300000.0
2012-07-10 15:40:00,27.46,27.55,27.45,27.54,506600.0,19.126,19.1887,19.119,19.1817,506600.0
2012-07-10 15:50:00,27.54,27.61,27.53,27.56,917100.0,19.1817,19.2305,19.1748,19.1957,917100.0
2012-07-11 09:30:00,27.67,27.81,27.61,27.79,220900.0,19.2723,19.3698,19.2305,19.3559,220900.0
2012-07-11 09:40:00,27.79,27.83,27.64,27.83,85300.0,19.3559,19.3837,19.2514,19.3837,85300.0
2012-07-11 09:50:00,27.83,27.86,27.77,27.82,149900.0,19.3837,19.4046,19.3419,19.3768,149900.0
2012-07-11 10:00:00,27.81,27.85,27.79,27.8,76600.0,19.3698,19.3977,19.3559,19.3628,76600.0
2012-07-11 10:10:00,27.79,27.84,27.79,27.81,194100.0,19.3559,19.3907,19.3559,19.3698,194100.0
2012-07-11 10:20:00,27.81,27.83,27.75,27.76,103700.0,19.3698,19.3837,19.328,19.335,103700.0
2012-07-11 10:30:00,27.75,27.77,27.69,27.69,95400.0,19.328,19.3419,19.2862,19.2862,95400.0
2012-07-11 10:40:00,27.69,27.7,27.66,27.68,92500.0,19.2862,19.2932,19.2653,19.2792,92500.0
2012-07-11 10:50:00,27.69,27.72,27.63,27.63,90100.0,19.2862,19.3071,19.2444,19.2444,90100.0
2012-07-11 11:00:00,27.63,27.74,27.62,27.72,121000.0,19.2444,19.321,19.2375,19.3071,121000.0
2012-07-11 11:10:00,27.72,27.75,27.68,27.72,96700.0,19.3071,19.328,19.2792,19.3071,96700.0
2012-07-11 11:20:00,27.72,27.8,27.72,27.73,82100.0,19.3071,19.3628,19.3071,19.3141,82100.0
2012-07-11 11:30:00,27.74,27.8,27.73,27.78,43000.0,19.321,19.3628,19.3141,19.3489,43000.0
2012-07-11 11:40:00,27.78,27.79,27.72,27.74,69500.0,19.3489,19.3559,19.3071,19.321,69500.0
2012-07-11 11:50:00,27.74,27.74,27.71,27.72,31900.0,19.321,19.321,19.3001,19.3071,31900.0
2012-07-11 12:00:00,27.72,27.78,27.72,27.76,67000.0,19.3071,19.3489,19.3071,19.335,67000.0
2012-07-11 12:10:00,27.76,27.79,27.74,27.75,70200.0,19.335,19.3559,19.321,19.328,70200.0
2012-07-11 12:20:00,27.75,27.76,27.7,27.72,47700.0,19.328,19.335,19.2932,19.3071,47700.0
2012-07-11 12:30:00,27.73,27.73,27.68,27.7,143000.0,19.3141,19.3141,19.2792,19.2932,143000.0
2012-07-11 12:40:00,27.7,27.75,27.69,27.75,43700.0,19.2932,19.328,19.2862,19.328,43700.0
2012-07-11 12:50:00,27.75,27.78,27.75,27.76,55200.0,19.328,19.3489,19.328,19.335,55200.0
2012-07-11 13:00:00,27.76,27.79,27.75,27.76,121300.0,19.335,19.3559,19.328,19.335,121300.0
2012-07-11 13:10:00,27.77,27.82,27.76,27.77,165000.0,19.3419,19.3768,19.335,19.3419,165000.0
2012-07-11 13:20:00,27.77,27.84,27.77,27.84,89300.0,19.3419,19.3907,19.3419,19.3907,89300.0
2012-07-11 13:30:00,27.84,27.85,27.78,27.78,146000.0,19.3907,19.3977,19.3489,19.3489,146000.0
2012-07-11 13:40:00,27.78,27.79,27.75,27.76,117500.0,19.3489,19.3559,19.328,19.335,117500.0
2012-07-11 13:50:00,27.75,27.76,27.66,27.67,188100.0,19.328,19.335,19.2653,19.2723,188100.0
2012-07-11 14:00:00,27.68,27.73,27.53,27.53,240600.0,19.2792,19.3141,19.1748,19.1748,240600.0
2012-07-11 14:10:00,27.53,27.6,27.51,27.58,108200.0,19.1748,19.2235,19.1608,19.2096,108200.0
2012-07-11 14:20:00,27.58,27.59,27.48,27.48,133100.0,19.2096,19.2166,19.1399,19.1399,133100.0
2012-07-11 14:30:00,27.49,27.59,27.48,27.58,90000.0,19.1469,19.2166,19.1399,19.2096,90000.0
2012-07-11 14:40:00,27.58,27.64,27.57,27.62,129200.0,19.2096,19.2514,19.2026,19.2375,129200.0
2012-07-11 14:50:00,27.62,27.65,27.61,27.61,120700.0,19.2375,19.2583,19.2305,19.2305,120700.0
2012-07-11 15:00:00,27.62,27.66,27.61,27.65,100400.0,19.2375,19.2653,19.2305,19.2583,100400.0
2012-07-11 15:10:00,27.64,27.65,27.57,27.6,119200.0,19.2514,19.2583,19.2026,19.2235,119200.0
2012-07-11 15:20:00,27.61,27.62,27.53,27.55,108600.0,19.2305,19.2375,19.1748,19.1887,108600.0
2012-07-11 15:30:00,27.56,27.61,27.55,27.59,155300.0,19.1957,19.2305,19.1887,19.2166,155300.0
2012-07-11 15:40:00,27.6,27.73,27.59,27.73,275600.0,19.2235,19.3141,19.2166,19.3141,275600.0
2012-07-11 15:50:00,27.73,27.74,27.66,27.66,509600.0,19.3141,19.321,19.2653,19.2653,509600.0
2012-07-12 09:30:00,27.32,27.5,27.27,27.33,205000.0,19.0285,19.1539,18.9937,19.0355,205000.0
2012-07-12 09:40:00,27.32,27.33,27.23,27.24,86700.0,19.0285,19.0355,18.9658,18.9728,86700.0
2012-07-12 09:50:00,27.24,27.24,27.13,27.2,143000.0,18.9728,18.9728,18.8962,18.9449,143000.0
2012-07-12 10:00:00,27.21,27.21,27.09,27.17,257800.0,18.9519,18.9519,18.8683,18.924,257800.0
2012-07-12 10:10:00,27.17,27.17,27.09,27.14,257700.0,18.924,18.924,18.8683,18.9031,257700.0
2012-07-12 10:20:00,27.14,27.17,27.11,27.15,84400.0,18.9031,18.924,18.8822,18.9101,84400.0
2012-07-12 10:30:00,27.15,27.25,27.14,27.21,106200.0,18.9101,18.9797,18.9031,18.9519,106200.0
2012-07-12 10:40:00,27.21,27.21,27.13,27.16,79500.0,18.9519,18.9519,18.8962,18.9171,79500.0
2012-07-12 10:50:00,27.16,27.25,27.14,27.24,84800.0,18.9171,18.9797,18.9031,18.9728,84800.0
2012-07-12 11:00:00,27.25,27.27,27.22,27.24,58900.0,18.9797,18.9937,18.9589,18.9728,58900.0
2012-07-12 11:10:00,27.25,27.28,27.23,27.27,92900.0,18.9797,19.0006,18.9658,18.9937,92900.0
2012-07-12 11:20:00,27.26,27.29,27.26,27.28,57000.0,18.9867,19.0076,18.9867,19.0006,57000.0
2012-07-12 11:30:00,27.28,27.31,27.24,27.24,78900.0,19.0006,19.0215,18.9728,18.9728,78900.0
2012-07-12 11:40:00,27.24,27.26,27.2,27.25,95200.0,18.9728,18.9867,18.9449,18.9797,95200.0
2012-07-12 11:50:00,27.25,27.32,27.24,27.32,59200.0,18.9797,19.0285,18.9728,19.0285,59200.0
2012-07-12 12:00:00,27.32,27.32,27.27,27.3,82300.0,19.0285,19.0285,18.9937,19.0146,82300.0
2012-07-12 12:10:00,27.3,27.37,27.3,27.36,71800.0,19.0146,19.0633,19.0146,19.0564,71800.0
2012-07-12 12:20:00,27.36,27.36,27.3,27.3,92400.0,19.0564,19.0564,19.0146,19.0146,92400.0
2012-07-12 12:30:00,27.3,27.31,27.26,27.28,108100.0,19.0146,19.0215,18.9867,19.0006,108100.0
2012-07-12 12:40:00,27.28,27.31,27.26,27.3,70700.0,19.0006,19.0215,18.9867,19.0146,70700.0
2012-07-12 12:50:00,27.3,27.39,27.3,27.37,134200.0,19.0146,19.0773,19.0146,19.0633,134200.0
2012-07-12 13:00:00,27.37,27.39,27.32,27.39,91800.0,19.0633,19.0773,19.0285,19.0773,91800.0
2012-07-12 13:10:00,27.39,27.42,27.35,27.41,182700.0,19.0773,19.0982,19.0494,19.0912,182700.0
2012-07-12 13:20:00,27.41,27.47,27.37,27.38,91200.0,19.0912,19.133,19.0633,19.0703,91200.0
2012-07-12 13:30:00,27.37,27.4,27.35,27.38,44500.0,19.0633,19.0842,19.0494,19.0703,44500.0
2012-07-12 13:40:00,27.38,27.43,27.38,27.4,77100.0,19.0703,19.1051,19.0703,19.0842,77100.0
2012-07-12 13:50:00,27.4,27.41,27.26,27.27,109000.0,19.0842,19.0912,18.9867,18.9937,109000.0
2012-07-12 14:00:00,27.27,27.32,27.26,27.3,79200.0,18.9937,19.0285,18.9867,19.0146,79200.0
2012-07-12 14:10:00,27.29,27.31,27.22,27.23,132600.0,19.0076,19.0215,18.9589,18.9658,132600.0
2012-07-12 14:20:00,27.22,27.33,27.22,27.3,115300.0,18.9589,19.0355,18.9589,19.0146,115300.0
2012-07-12 14:30:00,27.3,27.37,27.3,27.36,182400.0,19.0146,19.0633,19.0146,19.0564,182400.0
2012-07-12 14:40:00,27.36,27.37,27.28,27.31,204400.0,19.0564,19.0633,19.0006,19.0215,204400.0
2012-07-12 14:50:00,27.31,27.37,27.3,27.35,99300.0,19.0215,19.0633,19.0146,19.0494,99300.0
2012-07-12 15:00:00,27.34,27.37,27.32,27.37,107900.0,19.0424,19.0633,19.0285,19.0633,107900.0
2012-07-12 15:10:00,27.36,27.39,27.34,27.34,205400.0,19.0564,19.0773,19.0424,19.0424,205400.0
2012-07-12 15:20:00,27.34,27.39,27.32,27.35,230600.0,19.0424,19.0773,19.0285,19.0494,230600.0
2012-07-12 15:30:00,27.36,27.38,27.35,27.36,217100.0,19.0564,19.0703,19.0494,19.0564,217100.0
2012-07-12 15:40:00,27.36,27.38,27.33,27.37,394200.0,19.0564,19.0703,19.0355,19.0633,394200.0
2012-07-12 15:50:00,27.36,27.37,27.3,27.32,510500.0,19.0564,19.0633,19.0146,19.0285,510500.0
2012-07-13 09:30:00,27.27,27.34,27.2,27.34,135800.0,18.9937,19.0424,18.9449,19.0424,135800.0
2012-07-13 09:40:00,27.33,27.43,27.3,27.43,78500.0,19.0355,19.1051,19.0146,19.1051,78500.0
2012-07-13 09:50:00,27.43,27.45,27.39,27.43,112800.0,19.1051,19.119,19.0773,19.1051,112800.0
2012-07-13 10:00:00,27.44,27.6,27.44,27.54,89100.0,19.1121,19.2235,19.1121,19.1817,89100.0
2012-07-13 10:10:00,27.54,27.55,27.46,27.49,82300.0,19.1817,19.1887,19.126,19.1469,82300.0
2012-07-13 10:20:00,27.49,27.53,27.48,27.51,128000.0,19.1469,19.1748,19.1399,19.1608,128000.0
2012-07-13 10:30:00,27.5,27.51,27.46,27.46,49000.0,19.1539,19.1608,19.126,19.126,49000.0
2012-07-13 10:40:00,27.47,27.48,27.45,27.46,46600.0,19.133,19.1399,19.119,19.126,46600.0
2012-07-13 10:50:00,27.46,27.51,27.45,27.48,53200.0,19.126,19.1608,19.119,19.1399,53200.0
2012-07-13 11:00:00,27.49,27.5,27.45,27.5,56900.0,19.1469,19.1539,19.119,19.1539,56900.0
2012-07-13 11:10:00,27.49,27.54,27.49,27.5,117900.0,19.1469,19.1817,19.1469,19.1539,117900.0
2012-07-13 11:20:00,27.5,27.5,27.45,27.47,77000.0,19.1539,19.1539,19.119,19.133,77000.0
2012-07-13 11:30:00,27.47,27.5,27.46,27.48,32000.0,19.133,19.1539,19.126,19.1399,32000.0
2012-07-13 11:40:00,27.48,27.49,27.42,27.43,56600.0,19.1399,19.1469,19.0982,19.1051,56600.0
2012-07-13 11:50:00,27.43,27.46,27.41,27.42,52400.0,19.1051,19.126,19.0912,19.0982,52400.0
2012-07-13 12:00:00,27.42,27.46,27.39,27.4,113000.0,19.0982,19.126,19.0773,19.0842,113000.0
2012-07-13 12:10:00,27.4,27.43,27.38,27.38,44400.0,19.0842,19.1051,19.0703,19.0703,44400.0
2012-07-13 12:20:00,27.38,27.39,27.36,27.38,48100.0,19.0703,19.0773,19.0564,19.0703,48100.0
2012-07-13 12:30:00,27.38,27.38,27.35,27.37,77300.0,19.0703,19.0703,19.0494,19.0633,77300.0
2012-07-13 12:40:00,27.37,27.38,27.35,27.35,77800.0,19.0633,19.0703,19.0494,19.0494,77800.0
2012-07-13 12:50:00,27.35,27.36,27.34,27.35,41900.0,19.0494,19.0564,19.0424,19.0494,41900.0
2012-07-13 13:00:00,27.34,27.36,27.33,27.33,43300.0,19.0424,19.0564,19.0355,19.0355,43300.0
2012-07-13 13:10:00,27.33,27.35,27.32,27.34,68400.0,19.0355,19.0494,19.0285,19.0424,68400.0
2012-07-13 13:20:00,27.34,27.37,27.32,27.33,32200.0,19.0424,19.0633,19.0285,19.0355,32200.0
2012-07-13 13:30:00,27.33,27.34,27.3,27.31,52000.0,19.0355,19.0424,19.0146,19.0215,52000.0
2012-07-13 13:40:00,27.31,27.35,27.31,27.34,67900.0,19.0215,19.0494,19.0215,19.0424,67900.0
2012-07-13 13:50:00,27.35,27.37,27.33,27.34,49100.0,19.0494,19.0633,19.0355,19.0424,49100.0
2012-07-13 14:00:00,27.33,27.34,27.28,27.32,94600.0,19.0355,19.0424,19.0006,19.0285,94600.0
2012-07-13 14:10:00,27.32,27.32,27.28,27.28,70500.0,19.0285,19.0285,19.0006,19.0006,70500.0
2012-07-13 14:20:00,27.28,27.29,27.26,27.27,48600.0,19.0006,19.0076,18.9867,18.9937,48600.0
2012-07-13 14:30:00,27.27,27.29,27.24,27.26,102900.0,18.9937,19.0076,18.9728,18.9867,102900.0
2012-07-13 14:40:00,27.27,27.28,27.26,27.27,54700.0,18.9937,19.0006,18.9867,18.9937,54700.0
2012-07-13 14:50:00,27.27,27.3,27.25,27.27,145200.0,18.9937,19.0146,18.9797,18.9937,145200.0
2012-07-13 15:00:00,27.27,27.28,27.23,27.25,247600.0,18.9937,19.0006,18.9658,18.9797,247600.0
2012-07-13 15:10:00,27.26,27.3,27.25,27.3,163700.0,18.9867,19.0146,18.9797,19.0146,163700.0
2012-07-13 15:20:00,27.3,27.31,27.27,27.3,155700.0,19.0146,19.0215,18.9937,19.0146,155700.0
2012-07-13 15:30:00,27.31,27.35,27.3,27.33,154500.0,19.0215,19.0494,19.0146,19.0355,154500.0
2012-07-13 15:40:00,27.33,27.4,27.32,27.39,214700.0,19.0355,19.0842,19.0285,19.0773,214700.0
2012-07-13 15:50:00,27.4,27.4,27.34,27.37,480100.0,19.0842,19.0842,19.0424,19.0633,480100.0
2012-07-16 09:30:00,27.24,27.36,27.1,27.17,174200.0,18.9728,19.0564,18.8753,18.924,174200.0
2012-07-16 09:40:00,27.18,27.22,27.16,27.19,49500.0,18.931,18.9589,18.9171,18.938,49500.0
2012-07-16 09:50:00,27.19,27.2,27.12,27.17,88900.0,18.938,18.9449,18.8892,18.924,88900.0
2012-07-16 10:00:00,27.17,27.19,27.09,27.09,114100.0,18.924,18.938,18.8683,18.8683,114100.0
2012-07-16 10:10:00,27.09,27.09,27.0,27.02,193300.0,18.8683,18.8683,18.8056,18.8196,193300.0
2012-07-16 10:20:00,27.02,27.02,26.94,26.98,302500.0,18.8196,18.8196,18.7638,18.7917,302500.0
2012-07-16 10:30:00,26.98,27.11,26.98,27.08,218300.0,18.7917,18.8822,18.7917,18.8613,218300.0
2012-07-16 10:40:00,27.08,27.09,27.06,27.07,89400.0,18.8613,18.8683,18.8474,18.8544,89400.0
2012-07-16 10:50:00,27.07,27.08,27.02,27.03,169300.0,18.8544,18.8613,18.8196,18.8265,169300.0
2012-07-16 11:00:00,27.03,27.04,27.0,27.02,113900.0,18.8265,18.8335,18.8056,18.8196,113900.0
2012-07-16 11:10:00,27.03,27.11,27.02,27.1,96000.0,18.8265,18.8822,18.8196,18.8753,96000.0
2012-07-16 11:20:00,27.1,27.1,27.03,27.03,46000.0,18.8753,18.8753,18.8265,18.8265,46000.0
2012-07-16 11:30:00,27.02,27.06,27.01,27.06,69800.0,18.8196,18.8474,18.8126,18.8474,69800.0
2012-07-16 11:40:00,27.07,27.07,27.03,27.06,56900.0,18.8544,18.8544,18.8265,18.8474,56900.0
2012-07-16 11:50:00,27.06,27.11,27.05,27.11,132300.0,18.8474,18.8822,18.8404,18.8822,132300.0
2012-07-16 12:00:00,27.1,27.12,27.1,27.11,61400.0,18.8753,18.8892,18.8753,18.8822,61400.0
2012-07-16 12:10:00,27.11,27.11,27.09,27.09,94500.0,18.8822,18.8822,18.8683,18.8683,94500.0
2012-07-16 12:20:00,27.09,27.09,27.04,27.05,81500.0,18.8683,18.8683,18.8335,18.8404,81500.0
2012-07-16 12:30:00,27.05,27.06,27.0,27.0,62200.0,18.8404,18.8474,18.8056,18.8056,62200.0
2012-07-16 12:40:00,27.01,27.04,27.0,27.04,92300.0,18.8126,18.8335,18.8056,18.8335,92300.0
2012-07-16 12:50:00,27.04,27.04,27.01,27.04,96100.0,18.8335,18.8335,18.8126,18.8335,96100.0
2012-07-16 13:00:00,27.03,27.04,27.01,27.02,72800.0,18.8265,18.8335,18.8126,18.8196,72800.0
2012-07-16 13:10:00,27.02,27.02,26.99,27.0,165500.0,18.8196,18.8196,18.7987,18.8056,165500.0
2012-07-16 13:20:00,27.01,27.01,26.97,26.97,66600.0,18.8126,18.8126,18.7847,18.7847,66600.0
2012-07-16 13:30:00,26.98,27.02,26.96,26.96,127800.0,18.7917,18.8196,18.7778,18.7778,127800.0
2012-07-16 13:40:00,26.96,26.96,26.92,26.92,71700.0,18.7778,18.7778,18.7499,18.7499,71700.0
2012-07-16 13:50:00,26.92,26.97,26.92,26.96,107300.0,18.7499,18.7847,18.7499,18.7778,107300.0
2012-07-16 14:00:00,26.96,27.02,26.95,27.02,114500.0,18.7778,18.8196,18.7708,18.8196,114500.0
2012-07-16 14:10:00,27.02,27.05,26.97,27.05,130700.0,18.8196,18.8404,18.7847,18.8404,130700.0
2012-07-16 14:20:00,27.05,27.06,27.04,27.04,29300.0,18.8404,18.8474,18.8335,18.8335,29300.0
2012-07-16 14:30:00,27.05,27.05,26.96,26.96,75200.0,18.8404,18.8404,18.7778,18.7778,75200.0
2012-07-16 14:40:00,26.97,27.01,26.95,27.01,82800.0,18.7847,18.8126,18.7708,18.8126,82800.0
2012-07-16 14:50:00,27.01,27.02,26.98,27.01,70100.0,18.8126,18.8196,18.7917,18.8126,70100.0
2012-07-16 15:00:00,27.0,27.01,26.97,26.98,142900.0,18.8056,18.8126,18.7847,18.7917,142900.0
2012-07-16 15:10:00,26.97,27.01,26.95,26.96,246500.0,18.7847,18.8126,18.7708,18.7778,246500.0
2012-07-16 15:20:00,26.96,26.96,26.9,26.94,196200.0,18.7778,18.7778,18.736,18.7638,196200.0
2012-07-16 15:30:00,26.95,26.96,26.92,26.93,169300.0,18.7708,18.7778,18.7499,18.7569,169300.0
2012-07-16 15:40:00,26.93,26.93,26.88,26.89,218700.0,18.7569,18.7569,18.722,18.729,218700.0
2012-07-16 15:50:00,26.89,26.93,26.89,26.92,520000.0,18.729,18.7569,18.729,18.7499,520000.0
2012-07-17 09:30:00,27.0,27.09,27.0,27.06,175800.0,18.8056,18.8683,18.8056,18.8474,175800.0
2012-07-17 09:40:00,27.06,27.08,27.0,27.05,120300.0,18.8474,18.8613,18.8056,18.8404,120300.0
2012-07-17 09:50:00,27.06,27.1,27.04,27.1,153700.0,18.8474,18.8753,18.8335,18.8753,153700.0
2012-07-17 10:00:00,27.1,27.11,26.92,26.95,224400.0,18.8753,18.8822,18.7499,18.7708,224400.0
2012-07-17 10:10:00,26.95,26.98,26.93,26.96,168000.0,18.7708,18.7917,18.7569,18.7778,168000.0
2012-07-17 10:20:00,26.95,27.05,26.95,27.03,124200.0,18.7708,18.8404,18.7708,18.8265,124200.0
2012-07-17 10:30:00,27.03,27.04,26.96,26.96,107300.0,18.8265,18.8335,18.7778,18.7778,107300.0
2012-07-17 10:40:00,26.97,27.01,26.94,27.0,277600.0,18.7847,18.8126,18.7638,18.8056,277600.0
2012-07-17 10:50:00,27.01,27.03,26.97,27.03,97000.0,18.8126,18.8265,18.7847,18.8265,97000.0
2012-07-17 11:00:00,27.03,27.03,26.98,26.99,173400.0,18.8265,18.8265,18.7917,18.7987,173400.0
2012-07-17 11:10:00,27.0,27.03,26.98,27.01,69400.0,18.8056,18.8265,18.7917,18.8126,69400.0
2012-07-17 11:20:00,27.01,27.04,27.0,27.02,51200.0,18.8126,18.8335,18.8056,18.8196,51200.0
2012-07-17 11:30:00,27.01,27.07,27.0,27.05,115600.0,18.8126,18.8544,18.8056,18.8404,115600.0
2012-07-17 11:40:00,27.05,27.08,27.03,27.08,37600.0,18.8404,18.8613,18.8265,18.8613,37600.0
2012-07-17 11:50:00,27.09,27.15,27.04,27.14,189400.0,18.8683,18.9101,18.8335,18.9031,189400.0
2012-07-17 12:00:00,27.14,27.23,27.12,27.23,120900.0,18.9031,18.9658,18.8892,18.9658,120900.0
2012-07-17 12:10:00,27.22,27.24,27.21,27.24,61500.0,18.9589,18.9728,18.9519,18.9728,61500.0
2012-07-17 12:20:00,27.23,27.34,27.23,27.31,162900.0,18.9658,19.0424,18.9658,19.0215,162900.0
2012-07-17 12:30:00,27.3,27.32,27.24,27.24,304100.0,19.0146,19.0285,18.9728,18.9728,304100.0
2012-07-17 12:40:00,27.24,27.25,27.17,27.18,81100.0,18.9728,18.9797,18.924,18.931,81100.0
2012-07-17 12:50:00,27.17,27.24,27.16,27.23,127100.0,18.924,18.9728,18.9171,18.9658,127100.0
2012-07-17 13:00:00,27.23,27.26,27.21,27.22,67000.0,18.9658,18.9867,18.9519,18.9589,67000.0
2012-07-17 13:10:00,27.22,27.24,27.21,27.21,47400.0,18.9589,18.9728,18.9519,18.9519,47400.0
2012-07-17 13:20:00,27.21,27.3,27.18,27.27,97500.0,18.9519,19.0146,18.931,18.9937,97500.0
2012-07-17 13:30:00,27.27,27.34,27.27,27.31,57500.0,18.9937,19.0424,18.9937,19.0215,57500.0
2012-07-17 13:40:00,27.31,27.35,27.3,27.31,88000.0,19.0215,19.0494,19.0146,19.0215,88000.0
2012-07-17 13:50:00,27.3,27.32,27.3,27.31,53100.0,19.0146,19.0285,19.0146,19.0215,53100.0
2012-07-17 14:00:00,27.3,27.33,27.3,27.3,80300.0,19.0146,19.0355,19.0146,19.0146,80300.0
2012-07-17 14:10:00,27.3,27.37,27.3,27.36,141000.0,19.0146,19.0633,19.0146,19.0564,141000.0
2012-07-17 14:20:00,27.36,27.39,27.35,27.36,108700.0,19.0564,19.0773,19.0494,19.0564,108700.0
2012-07-17 14:30:00,27.36,27.37,27.3,27.3,91400.0,19.0564,19.0633,19.0146,19.0146,91400.0
2012-07-17 14:40:00,27.3,27.33,27.3,27.32,52300.0,19.0146,19.0355,19.0146,19.0285,52300.0
2012-07-17 14:50:00,27.32,27.36,27.32,27.32,89100.0,19.0285,19.0564,19.0285,19.0285,89100.0
2012-07-17 15:00:00,27.31,27.34,27.3,27.32,117700.0,19.0215,19.0424,19.0146,19.0285,117700.0
2012-07-17 15:10:00,27.32,27.39,27.32,27.35,111000.0,19.0285,19.0773,19.0285,19.0494,111000.0
2012-07-17 15:20:00,27.35,27.35,27.32,27.33,107900.0,19.0494,19.0494,19.0285,19.0355,107900.0
2012-07-17 15:30:00,27.34,27.34,27.26,27.27,185400.0,19.0424,19.0424,18.9867,18.9937,185400.0
2012-07-17 15:40:00,27.27,27.29,27.25,27.28,501200.0,18.9937,19.0076,18.9797,19.0006,501200.0
2012-07-17 15:50:00,27.27,27.31,27.25,27.26,624900.0,18.9937,19.0215,18.9797,18.9867,624900.0
2012-07-18 09:30:00,27.13,27.25,27.05,27.13,158100.0,18.8962,18.9797,18.8404,18.8962,158100.0
2012-07-18 09:40:00,27.13,27.19,27.11,27.18,53700.0,18.8962,18.938,18.8822,18.931,53700.0
2012-07-18 09:50:00,27.18,27.23,27.15,27.19,51900.0,18.931,18.9658,18.9101,18.938,51900.0
2012-07-18 10:00:00,27.2,27.3,27.19,27.3,89600.0,18.9449,19.0146,18.938,19.0146,89600.0
2012-07-18 10:10:00,27.31,27.37,27.29,27.3,72200.0,19.0215,19.0633,19.0076,19.0146,72200.0
2012-07-18 10:20:00,27.3,27.35,27.28,27.35,79100.0,19.0146,19.0494,19.0006,19.0494,79100.0
2012-07-18 10:30:00,27.35,27.39,27.29,27.36,69500.0,19.0494,19.0773,19.0076,19.0564,69500.0
2012-07-18 10:40:00,27.36,27.41,27.35,27.41,52400.0,19.0564,19.0912,19.0494,19.0912,52400.0
2012-07-18 10:50:00,27.4,27.41,27.34,27.34,58700.0,19.0842,19.0912,19.0424,19.0424,58700.0
2012-07-18 11:00:00,27.34,27.38,27.24,27.37,196800.0,19.0424,19.0703,18.9728,19.0633,196800.0
2012-07-18 11:10:00,27.37,27.42,27.37,27.4,73000.0,19.0633,19.0982,19.0633,19.0842,73000.0
2012-07-18 11:20:00,27.4,27.42,27.39,27.4,31400.0,19.0842,19.0982,19.0773,19.0842,31400.0
2012-07-18 11:30:00,27.4,27.47,27.4,27.45,32600.0,19.0842,19.133,19.0842,19.119,32600.0
2012-07-18 11:40:00,27.46,27.48,27.44,27.44,60900.0,19.126,19.1399,19.1121,19.1121,60900.0
2012-07-18 11:50:00,27.44,27.46,27.39,27.42,64800.0,19.1121,19.126,19.0773,19.0982,64800.0
2012-07-18 12:00:00,27.42,27.49,27.41,27.48,52700.0,19.0982,19.1469,19.0912,19.1399,52700.0
2012-07-18 12:10:00,27.48,27.49,27.44,27.46,51600.0,19.1399,19.1469,19.1121,19.126,51600.0
2012-07-18 12:20:00,27.46,27.46,27.39,27.4,79200.0,19.126,19.126,19.0773,19.0842,79200.0
2012-07-18 12:30:00,27.4,27.42,27.37,27.37,79200.0,19.0842,19.0982,19.0633,19.0633,79200.0
2012-07-18 12:40:00,27.38,27.43,27.37,27.42,52500.0,19.0703,19.1051,19.0633,19.0982,52500.0
2012-07-18 12:50:00,27.42,27.44,27.4,27.4,37000.0,19.0982,19.1121,19.0842,19.0842,37000.0
2012-07-18 13:00:00,27.4,27.43,27.38,27.42,50400.0,19.0842,19.1051,19.0703,19.0982,50400.0
2012-07-18 13:10:00,27.43,27.45,27.41,27.45,67200.0,19.1051,19.119,19.0912,19.119,67200.0
2012-07-18 13:20:00,27.44,27.47,27.44,27.47,16900.0,19.1121,19.133,19.1121,19.133,16900.0
2012-07-18 13:30:00,27.47,27.49,27.44,27.44,121100.0,19.133,19.1469,19.1121,19.1121,121100.0
2012-07-18 13:40:00,27.44,27.49,27.44,27.47,71900.0,19.1121,19.1469,19.1121,19.133,71900.0
2012-07-18 13:50:00,27.48,27.48,27.43,27.46,59000.0,19.1399,19.1399,19.1051,19.126,59000.0
2012-07-18 14:00:00,27.46,27.51,27.44,27.49,202900.0,19.126,19.1608,19.1121,19.1469,202900.0
2012-07-18 14:10:00,27.48,27.52,27.48,27.52,65700.0,19.1399,19.1678,19.1399,19.1678,65700.0
2012-07-18 14:20:00,27.51,27.56,27.5,27.55,174000.0,19.1608,19.1957,19.1539,19.1887,174000.0
2012-07-18 14:30:00,27.55,27.59,27.54,27.56,107100.0,19.1887,19.2166,19.1817,19.1957,107100.0
2012-07-18 14:40:00,27.56,27.57,27.51,27.54,164800.0,19.1957,19.2026,19.1608,19.1817,164800.0
2012-07-18 14:50:00,27.53,27.53,27.49,27.52,214600.0,19.1748,19.1748,19.1469,19.1678,214600.0
2012-07-18 15:00:00,27.51,27.55,27.5,27.53,83500.0,19.1608,19.1887,19.1539,19.1748,83500.0
2012-07-18 15:10:00,27.52,27.57,27.52,27.57,90300.0,19.1678,19.2026,19.1678,19.2026,90300.0
2012-07-18 15:20:00,27.57,27.61,27.56,27.59,163500.0,19.2026,19.2305,19.1957,19.2166,163500.0
2012-07-18 15:30:00,27.59,27.62,27.59,27.61,116200.0,19.2166,19.2375,19.2166,19.2305,116200.0
2012-07-18 15:40:00,27.6,27.64,27.58,27.59,375000.0,19.2235,19.2514,19.2096,19.2166,375000.0
2012-07-18 15:50:00,27.58,27.61,27.54,27.6,446200.0,19.2096,19.2305,19.1817,19.2235,446200.0
2012-07-19 09:30:00,27.64,27.74,27.45,27.46,119900.0,19.2514,19.321,19.119,19.126,119900.0
2012-07-19 09:40:00,27.46,27.49,27.37,27.39,89300.0,19.126,19.1469,19.0633,19.0773,89300.0
2012-07-19 09:50:00,27.38,27.51,27.38,27.5,92200.0,19.0703,19.1608,19.0703,19.1539,92200.0
2012-07-19 10:00:00,27.5,27.5,27.39,27.41,57000.0,19.1539,19.1539,19.0773,19.0912,57000.0
2012-07-19 10:10:00,27.41,27.46,27.36,27.45,73600.0,19.0912,19.126,19.0564,19.119,73600.0
2012-07-19 10:20:00,27.46,27.5,27.44,27.5,60900.0,19.126,19.1539,19.1121,19.1539,60900.0
2012-07-19 10:30:00,27.5,27.51,27.44,27.46,55800.0,19.1539,19.1608,19.1121,19.126,55800.0
2012-07-19 10:40:00,27.46,27.5,27.45,27.49,33200.0,19.126,19.1539,19.119,19.1469,33200.0
2012-07-19 10:50:00,27.49,27.5,27.46,27.46,69000.0,19.1469,19.1539,19.126,19.126,69000.0
2012-07-19 11:00:00,27.47,27.48,27.45,27.46,39900.0,19.133,19.1399,19.119,19.126,39900.0
2012-07-19 11:10:00,27.46,27.46,27.42,27.42,29000.0,19.126,19.126,19.0982,19.0982,29000.0
2012-07-19 11:20:00,27.42,27.42,27.38,27.41,42200.0,19.0982,19.0982,19.0703,19.0912,42200.0
2012-07-19 11:30:00,27.41,27.48,27.4,27.47,43500.0,19.0912,19.1399,19.0842,19.133,43500.0
2012-07-19 11:40:00,27.47,27.48,27.38,27.39,74800.0,19.133,19.1399,19.0703,19.0773,74800.0
2012-07-19 11:50:00,27.39,27.41,27.39,27.39,62600.0,19.0773,19.0912,19.0773,19.0773,62600.0
2012-07-19 12:00:00,27.39,27.41,27.36,27.36,78100.0,19.0773,19.0912,19.0564,19.0564,78100.0
2012-07-19 12:10:00,27.36,27.39,27.32,27.38,69100.0,19.0564,19.0773,19.0285,19.0703,69100.0
2012-07-19 12:20:00,27.38,27.45,27.38,27.38,202900.0,19.0703,19.119,19.0703,19.0703,202900.0
2012-07-19 12:30:00,27.38,27.41,27.36,27.4,63600.0,19.0703,19.0912,19.0564,19.0842,63600.0
2012-07-19 12:40:00,27.4,27.42,27.35,27.35,71700.0,19.0842,19.0982,19.0494,19.0494,71700.0
2012-07-19 12:50:00,27.35,27.36,27.32,27.32,62900.0,19.0494,19.0564,19.0285,19.0285,62900.0
2012-07-19 13:00:00,27.32,27.34,27.31,27.34,39800.0,19.0285,19.0424,19.0215,19.0424,39800.0
2012-07-19 13:10:00,27.34,27.35,27.3,27.3,79600.0,19.0424,19.0494,19.0146,19.0146,79600.0
2012-07-19 13:20:00,27.31,27.32,27.27,27.27,58400.0,19.0215,19.0285,18.9937,18.9937,58400.0
2012-07-19 13:30:00,27.27,27.31,27.26,27.26,104100.0,18.9937,19.0215,18.9867,18.9867,104100.0
2012-07-19 13:40:00,27.26,27.27,27.2,27.23,113200.0,18.9867,18.9937,18.9449,18.9658,113200.0
2012-07-19 13:50:00,27.22,27.28,27.22,27.26,83900.0,18.9589,19.0006,18.9589,18.9867,83900.0
2012-07-19 14:00:00,27.26,27.29,27.22,27.27,73400.0,18.9867,19.0076,18.9589,18.9937,73400.0
2012-07-19 14:10:00,27.26,27.29,27.23,27.24,75500.0,18.9867,19.0076,18.9658,18.9728,75500.0
2012-07-19 14:20:00,27.23,27.26,27.22,27.25,89000.0,18.9658,18.9867,18.9589,18.9797,89000.0
2012-07-19 14:30:00,27.25,27.32,27.22,27.31,78600.0,18.9797,19.0285,18.9589,19.0215,78600.0
2012-07-19 14:40:00,27.31,27.33,27.29,27.31,160900.0,19.0215,19.0355,19.0076,19.0215,160900.0
2012-07-19 14:50:00,27.31,27.33,27.3,27.3,114500.0,19.0215,19.0355,19.0146,19.0146,114500.0
2012-07-19 15:00:00,27.3,27.32,27.29,27.31,103000.0,19.0146,19.0285,19.0076,19.0215,103000.0
2012-07-19 15:10:00,27.31,27.32,27.29,27.32,108100.0,19.0215,19.0285,19.0076,19.0285,108100.0
2012-07-19 15:20:00,27.32,27.33,27.28,27.28,129500.0,19.0285,19.0355,19.0006,19.0006,129500.0
2012-07-19 15:30:00,27.28,27.32,27.28,27.32,155100.0,19.0006,19.0285,19.0006,19.0285,155100.0
2012-07-19 15:40:00,27.32,27.32,27.24,27.25,275000.0,19.0285,19.0285,18.9728,18.9797,275000.0
2012-07-19 15:50:00,27.25,27.28,27.2,27.27,563400.0,18.9797,19.0006,18.9449,18.9937,563400.0
2012-07-20 09:30:00,27.14,27.33,27.07,27.17,476600.0,18.9031,19.0355,18.8544,18.924,476600.0
2012-07-20 09:40:00,27.17,27.17,27.1,27.14,56700.0,18.924,18.924,18.8753,18.9031,56700.0
2012-07-20 09:50:00,27.14,27.29,27.14,27.29,70200.0,18.9031,19.0076,18.9031,19.0076,70200.0
2012-07-20 10:00:00,27.29,27.32,27.24,27.28,91100.0,19.0076,19.0285,18.9728,19.0006,91100.0
2012-07-20 10:10:00,27.28,27.28,27.18,27.2,91100.0,19.0006,19.0006,18.931,18.9449,91100.0
2012-07-20 10:20:00,27.2,27.22,27.12,27.12,56500.0,18.9449,18.9589,18.8892,18.8892,56500.0
2012-07-20 10:30:00,27.11,27.12,27.07,27.09,64300.0,18.8822,18.8892,18.8544,18.8683,64300.0
2012-07-20 10:40:00,27.09,27.09,27.01,27.04,59900.0,18.8683,18.8683,18.8126,18.8335,59900.0
2012-07-20 10:50:00,27.04,27.07,27.0,27.01,84000.0,18.8335,18.8544,18.8056,18.8126,84000.0
2012-07-20 11:00:00,27.02,27.08,27.01,27.01,84500.0,18.8196,18.8613,18.8126,18.8126,84500.0
2012-07-20 11:10:00,27.02,27.04,27.0,27.02,51300.0,18.8196,18.8335,18.8056,18.8196,51300.0
2012-07-20 11:20:00,27.01,27.05,27.0,27.05,47900.0,18.8126,18.8404,18.8056,18.8404,47900.0
2012-07-20 11:30:00,27.05,27.05,27.0,27.0,49900.0,18.8404,18.8404,18.8056,18.8056,49900.0
2012-07-20 11:40:00,27.01,27.04,26.98,27.04,54600.0,18.8126,18.8335,18.7917,18.8335,54600.0
2012-07-20 11:50:00,27.04,27.05,27.0,27.0,81600.0,18.8335,18.8404,18.8056,18.8056,81600.0
2012-07-20 12:00:00,27.0,27.03,26.99,27.0,65900.0,18.8056,18.8265,18.7987,18.8056,65900.0
2012-07-20 12:10:00,27.01,27.02,26.99,26.99,33700.0,18.8126,18.8196,18.7987,18.7987,33700.0
2012-07-20 12:20:00,27.0,27.02,26.98,27.02,158800.0,18.8056,18.8196,18.7917,18.8196,158800.0
2012-07-20 12:30:00,27.01,27.02,26.97,26.99,58200.0,18.8126,18.8196,18.7847,18.7987,58200.0
2012-07-20 12:40:00,26.99,27.02,26.99,27.01,33500.0,18.7987,18.8196,18.7987,18.8126,33500.0
2012-07-20 12:50:00,27.0,27.09,27.0,27.06,87200.0,18.8056,18.8683,18.8056,18.8474,87200.0
2012-07-20 13:00:00,27.06,27.07,26.99,27.0,49100.0,18.8474,18.8544,18.7987,18.8056,49100.0
2012-07-20 13:10:00,27.0,27.03,26.99,27.0,33300.0,18.8056,18.8265,18.7987,18.8056,33300.0
2012-07-20 13:20:00,27.0,27.01,26.96,27.0,52300.0,18.8056,18.8126,18.7778,18.8056,52300.0
2012-07-20 13:30:00,27.0,27.04,26.99,27.03,37800.0,18.8056,18.8335,18.7987,18.8265,37800.0
2012-07-20 13:40:00,27.03,27.03,26.96,26.96,48700.0,18.8265,18.8265,18.7778,18.7778,48700.0
2012-07-20 13:50:00,26.97,26.97,26.94,26.96,64000.0,18.7847,18.7847,18.7638,18.7778,64000.0
2012-07-20 14:00:00,26.96,27.03,26.95,26.96,71600.0,18.7778,18.8265,18.7708,18.7778,71600.0
2012-07-20 14:10:00,26.95,26.98,26.95,26.98,34400.0,18.7708,18.7917,18.7708,18.7917,34400.0
2012-07-20 14:20:00,26.98,26.99,26.95,26.96,43400.0,18.7917,18.7987,18.7708,18.7778,43400.0
2012-07-20 14:30:00,26.96,26.96,26.89,26.92,118200.0,18.7778,18.7778,18.729,18.7499,118200.0
2012-07-20 14:40:00,26.92,26.95,26.91,26.93,53000.0,18.7499,18.7708,18.7429,18.7569,53000.0
2012-07-20 14:50:00,26.93,26.96,26.93,26.96,46900.0,18.7569,18.7778,18.7569,18.7778,46900.0
2012-07-20 15:00:00,26.95,26.96,26.92,26.95,123100.0,18.7708,18.7778,18.7499,18.7708,123100.0
2012-07-20 15:10:00,26.95,27.02,26.95,27.0,190000.0,18.7708,18.8196,18.7708,18.8056,190000.0
2012-07-20 15:20:00,27.0,27.01,26.96,26.98,132300.0,18.8056,18.8126,18.7778,18.7917,132300.0
2012-07-20 15:30:00,26.97,26.98,26.93,26.96,262400.0,18.7847,18.7917,18.7569,18.7778,262400.0
2012-07-20 15:40:00,26.97,27.01,26.95,27.01,239600.0,18.7847,18.8126,18.7708,18.8126,239600.0
2012-07-20 15:50:00,27.01,27.04,26.96,26.99,698100.0,18.8126,18.8335,18.7778,18.7987,698100.0
2012-07-23 09:30:00,26.54,26.78,26.54,26.58,203800.0,18.4852,18.6524,18.4852,18.5131,203800.0
2012-07-23 09:40:00,26.58,26.66,26.58,26.66,122200.0,18.5131,18.5688,18.5131,18.5688,122200.0
2012-07-23 09:50:00,26.66,26.74,26.63,26.74,100300.0,18.5688,18.6245,18.5479,18.6245,100300.0
2012-07-23 10:00:00,26.73,26.79,26.71,26.71,144700.0,18.6176,18.6594,18.6036,18.6036,144700.0
2012-07-23 10:10:00,26.7,26.73,26.69,26.71,67600.0,18.5967,18.6176,18.5897,18.6036,67600.0
2012-07-23 10:20:00,26.71,26.76,26.7,26.72,54600.0,18.6036,18.6385,18.5967,18.6106,54600.0
2012-07-23 10:30:00,26.71,26.8,26.69,26.75,108800.0,18.6036,18.6663,18.5897,18.6315,108800.0
2012-07-23 10:40:00,26.76,26.8,26.74,26.8,67900.0,18.6385,18.6663,18.6245,18.6663,67900.0
2012-07-23 10:50:00,26.78,26.81,26.77,26.8,66000.0,18.6524,18.6733,18.6454,18.6663,66000.0
2012-07-23 11:00:00,26.81,26.82,26.72,26.72,95700.0,18.6733,18.6803,18.6106,18.6106,95700.0
2012-07-23 11:10:00,26.73,26.73,26.65,26.67,34200.0,18.6176,18.6176,18.5618,18.5758,34200.0
2012-07-23 11:20:00,26.65,26.69,26.64,26.69,34300.0,18.5618,18.5897,18.5549,18.5897,34300.0
2012-07-23 11:30:00,26.69,26.72,26.62,26.64,50100.0,18.5897,18.6106,18.5409,18.5549,50100.0
2012-07-23 11:40:00,26.64,26.7,26.64,26.7,31500.0,18.5549,18.5967,18.5549,18.5967,31500.0
2012-07-23 11:50:00,26.69,26.76,26.69,26.7,153500.0,18.5897,18.6385,18.5897,18.5967,153500.0
2012-07-23 12:00:00,26.7,26.71,26.63,26.63,189600.0,18.5967,18.6036,18.5479,18.5479,189600.0
2012-07-23 12:10:00,26.63,26.65,26.59,26.6,40700.0,18.5479,18.5618,18.5201,18.527,40700.0
2012-07-23 12:20:00,26.59,26.73,26.59,26.72,174000.0,18.5201,18.6176,18.5201,18.6106,174000.0
2012-07-23 12:30:00,26.72,26.73,26.66,26.66,152600.0,18.6106,18.6176,18.5688,18.5688,152600.0
2012-07-23 12:40:00,26.66,26.69,26.63,26.68,46600.0,18.5688,18.5897,18.5479,18.5827,46600.0
2012-07-23 12:50:00,26.68,26.78,26.67,26.77,93000.0,18.5827,18.6524,18.5758,18.6454,93000.0
2012-07-23 13:00:00,26.77,26.79,26.73,26.78,27800.0,18.6454,18.6594,18.6176,18.6524,27800.0
2012-07-23 13:10:00,26.78,26.79,26.75,26.78,91000.0,18.6524,18.6594,18.6315,18.6524,91000.0
2012-07-23 13:20:00,26.78,26.8,26.77,26.79,50500.0,18.6524,18.6663,18.6454,18.6594,50500.0
2012-07-23 13:30:00,26.78,26.83,26.75,26.78,70600.0,18.6524,18.6872,18.6315,18.6524,70600.0
2012-07-23 13:40:00,26.78,26.8,26.74,26.74,43100.0,18.6524,18.6663,18.6245,18.6245,43100.0
2012-07-23 13:50:00,26.75,26.75,26.7,26.71,48700.0,18.6315,18.6315,18.5967,18.6036,48700.0
2012-07-23 14:00:00,26.71,26.74,26.69,26.71,72600.0,18.6036,18.6245,18.5897,18.6036,72600.0
2012-07-23 14:10:00,26.71,26.8,26.71,26.73,207300.0,18.6036,18.6663,18.6036,18.6176,207300.0
2012-07-23 14:20:00,26.72,26.72,26.68,26.69,51800.0,18.6106,18.6106,18.5827,18.5897,51800.0
2012-07-23 14:30:00,26.69,26.71,26.67,26.69,34400.0,18.5897,18.6036,18.5758,18.5897,34400.0
2012-07-23 14:40:00,26.68,26.74,26.68,26.74,52600.0,18.5827,18.6245,18.5827,18.6245,52600.0
2012-07-23 14:50:00,26.73,26.74,26.7,26.72,36300.0,18.6176,18.6245,18.5967,18.6106,36300.0
2012-07-23 15:00:00,26.72,26.77,26.69,26.77,67400.0,18.6106,18.6454,18.5897,18.6454,67400.0
2012-07-23 15:10:00,26.77,26.78,26.73,26.78,63100.0,18.6454,18.6524,18.6176,18.6524,63100.0
2012-07-23 15:20:00,26.78,26.88,26.77,26.88,126800.0,18.6524,18.722,18.6454,18.722,126800.0
2012-07-23 15:30:00,26.87,26.89,26.86,26.88,131400.0,18.7151,18.729,18.7081,18.722,131400.0
2012-07-23 15:40:00,26.88,26.94,26.87,26.93,271200.0,18.722,18.7638,18.7151,18.7569,271200.0
2012-07-23 15:50:00,26.92,26.93,26.85,26.86,308500.0,18.7499,18.7569,18.7011,18.7081,308500.0
2012-07-24 09:30:00,26.83,26.93,26.61,26.63,101300.0,18.6872,18.7569,18.534,18.5479,101300.0
2012-07-24 09:40:00,26.64,26.73,26.63,26.71,55000.0,18.5549,18.6176,18.5479,18.6036,55000.0
2012-07-24 09:50:00,26.7,26.73,26.58,26.61,116400.0,18.5967,18.6176,18.5131,18.534,116400.0
2012-07-24 10:00:00,26.61,26.65,26.59,26.63,103500.0,18.534,18.5618,18.5201,18.5479,103500.0
2012-07-24 10:10:00,26.64,26.73,26.64,26.71,309400.0,18.5549,18.6176,18.5549,18.6036,309400.0
2012-07-24 10:20:00,26.7,26.74,26.66,26.73,99500.0,18.5967,18.6245,18.5688,18.6176,99500.0
2012-07-24 10:30:00,26.74,26.84,26.74,26.79,84400.0,18.6245,18.6942,18.6245,18.6594,84400.0
2012-07-24 10:40:00,26.78,26.81,26.71,26.81,136500.0,18.6524,18.6733,18.6036,18.6733,136500.0
2012-07-24 10:50:00,26.8,26.88,26.8,26.83,107100.0,18.6663,18.722,18.6663,18.6872,107100.0
2012-07-24 11:00:00,26.82,26.84,26.7,26.72,77300.0,18.6803,18.6942,18.5967,18.6106,77300.0
2012-07-24 11:10:00,26.71,26.74,26.67,26.74,96500.0,18.6036,18.6245,18.5758,18.6245,96500.0
2012-07-24 11:20:00,26.74,26.77,26.72,26.74,43000.0,18.6245,18.6454,18.6106,18.6245,43000.0
2012-07-24 11:30:00,26.72,26.74,26.61,26.65,112300.0,18.6106,18.6245,18.534,18.5618,112300.0
2012-07-24 11:40:00,26.64,26.75,26.62,26.74,70500.0,18.5549,18.6315,18.5409,18.6245,70500.0
2012-07-24 11:50:00,26.73,26.74,26.69,26.71,49600.0,18.6176,18.6245,18.5897,18.6036,49600.0
2012-07-24 12:00:00,26.71,26.71,26.65,26.68,64900.0,18.6036,18.6036,18.5618,18.5827,64900.0
2012-07-24 12:10:00,26.69,26.71,26.67,26.67,43800.0,18.5897,18.6036,18.5758,18.5758,43800.0
2012-07-24 12:20:00,26.67,26.68,26.62,26.66,42400.0,18.5758,18.5827,18.5409,18.5688,42400.0
2012-07-24 12:30:00,26.66,26.72,26.63,26.7,40300.0,18.5688,18.6106,18.5479,18.5967,40300.0
2012-07-24 12:40:00,26.7,26.71,26.63,26.65,47300.0,18.5967,18.6036,18.5479,18.5618,47300.0
2012-07-24 12:50:00,26.64,26.71,26.62,26.69,50300.0,18.5549,18.6036,18.5409,18.5897,50300.0
2012-07-24 13:00:00,26.69,26.69,26.64,26.67,39700.0,18.5897,18.5897,18.5549,18.5758,39700.0
2012-07-24 13:10:00,26.67,26.73,26.66,26.67,50700.0,18.5758,18.6176,18.5688,18.5758,50700.0
2012-07-24 13:20:00,26.66,26.67,26.61,26.62,26900.0,18.5688,18.5758,18.534,18.5409,26900.0
2012-07-24 13:30:00,26.62,26.65,26.61,26.63,34500.0,18.5409,18.5618,18.534,18.5479,34500.0
2012-07-24 13:40:00,26.62,26.65,26.6,26.61,74100.0,18.5409,18.5618,18.527,18.534,74100.0
2012-07-24 13:50:00,26.6,26.69,26.6,26.64,67000.0,18.527,18.5897,18.527,18.5549,67000.0
2012-07-24 14:00:00,26.64,26.64,26.6,26.63,51200.0,18.5549,18.5549,18.527,18.5479,51200.0
2012-07-24 14:10:00,26.63,26.68,26.62,26.64,57600.0,18.5479,18.5827,18.5409,18.5549,57600.0
2012-07-24 14:20:00,26.65,26.66,26.59,26.6,83700.0,18.5618,18.5688,18.5201,18.527,83700.0
2012-07-24 14:30:00,26.6,26.7,26.59,26.69,91000.0,18.527,18.5967,18.5201,18.5897,91000.0
2012-07-24 14:40:00,26.68,26.69,26.64,26.64,44300.0,18.5827,18.5897,18.5549,18.5549,44300.0
2012-07-24 14:50:00,26.65,26.65,26.59,26.63,90400.0,18.5618,18.5618,18.5201,18.5479,90400.0
2012-07-24 15:00:00,26.64,26.68,26.59,26.59,96000.0,18.5549,18.5827,18.5201,18.5201,96000.0
2012-07-24 15:10:00,26.59,26.63,26.57,26.58,77100.0,18.5201,18.5479,18.5061,18.5131,77100.0
2012-07-24 15:20:00,26.58,26.69,26.57,26.68,102400.0,18.5131,18.5897,18.5061,18.5827,102400.0
2012-07-24 15:30:00,26.68,26.7,26.64,26.69,155400.0,18.5827,18.5967,18.5549,18.5897,155400.0
2012-07-24 15:40:00,26.69,26.71,26.64,26.68,189000.0,18.5897,18.6036,18.5549,18.5827,189000.0
2012-07-24 15:50:00,26.68,26.78,26.66,26.7,543300.0,18.5827,18.6524,18.5688,18.5967,543300.0
2012-07-25 09:30:00,26.81,26.81,26.6,26.79,116600.0,18.6733,18.6733,18.527,18.6594,116600.0
2012-07-25 09:40:00,26.8,26.86,26.7,26.74,62700.0,18.6663,18.7081,18.5967,18.6245,62700.0
2012-07-25 09:50:00,26.74,26.74,26.66,26.73,63300.0,18.6245,18.6245,18.5688,18.6176,63300.0
2012-07-25 10:00:00,26.73,26.73,26.65,26.69,71200.0,18.6176,18.6176,18.5618,18.5897,71200.0
2012-07-25 10:10:00,26.69,26.72,26.67,26.69,40900.0,18.5897,18.6106,18.5758,18.5897,40900.0
2012-07-25 10:20:00,26.69,26.74,26.67,26.7,50500.0,18.5897,18.6245,18.5758,18.5967,50500.0
2012-07-25 10:30:00,26.7,26.71,26.64,26.64,36900.0,18.5967,18.6036,18.5549,18.5549,36900.0
2012-07-25 10:40:00,26.65,26.7,26.64,26.68,245400.0,18.5618,18.5967,18.5549,18.5827,245400.0
2012-07-25 10:50:00,26.68,26.73,26.6,26.6,118300.0,18.5827,18.6176,18.527,18.527,118300.0
2012-07-25 11:00:00,26.61,26.65,26.59,26.63,191800.0,18.534,18.5618,18.5201,18.5479,191800.0
2012-07-25 11:10:00,26.62,26.64,26.57,26.58,68100.0,18.5409,18.5549,18.5061,18.5131,68100.0
2012-07-25 11:20:00,26.58,26.61,26.55,26.57,59300.0,18.5131,18.534,18.4922,18.5061,59300.0
2012-07-25 11:30:00,26.58,26.64,26.56,26.62,90900.0,18.5131,18.5549,18.4992,18.5409,90900.0
2012-07-25 11:40:00,26.61,26.62,26.54,26.55,57800.0,18.534,18.5409,18.4852,18.4922,57800.0
2012-07-25 11:50:00,26.54,26.57,26.53,26.55,46400.0,18.4852,18.5061,18.4783,18.4922,46400.0
2012-07-25 12:00:00,26.56,26.58,26.55,26.55,60800.0,18.4992,18.5131,18.4922,18.4922,60800.0
2012-07-25 12:10:00,26.55,26.57,26.49,26.5,186300.0,18.4922,18.5061,18.4504,18.4574,186300.0
2012-07-25 12:20:00,26.5,26.55,26.5,26.54,149400.0,18.4574,18.4922,18.4574,18.4852,149400.0
2012-07-25 12:30:00,26.55,26.56,26.53,26.56,49500.0,18.4922,18.4992,18.4783,18.4992,49500.0
2012-07-25 12:40:00,26.56,26.62,26.54,26.6,56400.0,18.4992,18.5409,18.4852,18.527,56400.0
2012-07-25 12:50:00,26.59,26.61,26.58,26.59,24600.0,18.5201,18.534,18.5131,18.5201,24600.0
2012-07-25 13:00:00,26.59,26.66,26.59,26.66,44300.0,18.5201,18.5688,18.5201,18.5688,44300.0
2012-07-25 13:10:00,26.66,26.68,26.65,26.68,37200.0,18.5688,18.5827,18.5618,18.5827,37200.0
2012-07-25 13:20:00,26.68,26.69,26.67,26.67,29400.0,18.5827,18.5897,18.5758,18.5758,29400.0
2012-07-25 13:30:00,26.66,26.74,26.64,26.74,61900.0,18.5688,18.6245,18.5549,18.6245,61900.0
2012-07-25 13:40:00,26.73,26.75,26.7,26.71,130800.0,18.6176,18.6315,18.5967,18.6036,130800.0
2012-07-25 13:50:00,26.72,26.8,26.72,26.8,117000.0,18.6106,18.6663,18.6106,18.6663,117000.0
2012-07-25 14:00:00,26.78,26.79,26.74,26.79,48100.0,18.6524,18.6594,18.6245,18.6594,48100.0
2012-07-25 14:10:00,26.78,26.8,26.77,26.78,41200.0,18.6524,18.6663,18.6454,18.6524,41200.0
2012-07-25 14:20:00,26.79,26.81,26.78,26.79,61100.0,18.6594,18.6733,18.6524,18.6594,61100.0
2012-07-25 14:30:00,26.78,26.82,26.78,26.78,101300.0,18.6524,18.6803,18.6524,18.6524,101300.0
2012-07-25 14:40:00,26.79,26.79,26.76,26.77,59000.0,18.6594,18.6594,18.6385,18.6454,59000.0
2012-07-25 14:50:00,26.76,26.77,26.73,26.75,102200.0,18.6385,18.6454,18.6176,18.6315,102200.0
2012-07-25 15:00:00,26.75,26.76,26.71,26.72,62200.0,18.6315,18.6385,18.6036,18.6106,62200.0
2012-07-25 15:10:00,26.72,26.73,26.67,26.68,98000.0,18.6106,18.6176,18.5758,18.5827,98000.0
2012-07-25 15:20:00,26.68,26.71,26.66,26.71,68900.0,18.5827,18.6036,18.5688,18.6036,68900.0
2012-07-25 15:30:00,26.7,26.72,26.66,26.72,85700.0,18.5967,18.6106,18.5688,18.6106,85700.0
2012-07-25 15:40:00,26.71,26.73,26.67,26.71,168300.0,18.6036,18.6176,18.5758,18.6036,168300.0
2012-07-25 15:50:00,26.7,26.72,26.68,26.72,240800.0,18.5967,18.6106,18.5827,18.6106,240800.0
2012-07-26 09:30:00,27.04,27.25,27.03,27.25,207600.0,18.8335,18.9797,18.8265,18.9797,207600.0
2012-07-26 09:40:00,27.25,27.25,27.01,27.03,88300.0,18.9797,18.9797,18.8126,18.8265,88300.0
2012-07-26 09:50:00,27.04,27.14,27.03,27.11,66900.0,18.8335,18.9031,18.8265,18.8822,66900.0
2012-07-26 10:00:00,27.1,27.11,27.03,27.05,89100.0,18.8753,18.8822,18.8265,18.8404,89100.0
2012-07-26 10:10:00,27.05,27.08,26.99,26.99,114500.0,18.8404,18.8613,18.7987,18.7987,114500.0
2012-07-26 10:20:00,26.99,27.08,26.98,27.04,78100.0,18.7987,18.8613,18.7917,18.8335,78100.0
2012-07-26 10:30:00,27.03,27.07,26.94,26.94,88000.0,18.8265,18.8544,18.7638,18.7638,88000.0
2012-07-26 10:40:00,26.95,26.96,26.87,26.89,87100.0,18.7708,18.7778,18.7151,18.729,87100.0
2012-07-26 10:50:00,26.89,26.9,26.8,26.82,155200.0,18.729,18.736,18.6663,18.6803,155200.0
2012-07-26 11:00:00,26.83,26.92,26.8,26.92,168300.0,18.6872,18.7499,18.6663,18.7499,168300.0
2012-07-26 11:10:00,26.92,26.99,26.92,26.97,52900.0,18.7499,18.7987,18.7499,18.7847,52900.0
2012-07-26 11:20:00,26.96,26.98,26.92,26.98,33500.0,18.7778,18.7917,18.7499,18.7917,33500.0
2012-07-26 11:30:00,26.98,26.99,26.93,26.95,157900.0,18.7917,18.7987,18.7569,18.7708,157900.0
2012-07-26 11:40:00,26.95,26.97,26.91,26.97,78300.0,18.7708,18.7847,18.7429,18.7847,78300.0
2012-07-26 11:50:00,26.98,26.99,26.94,26.98,55200.0,18.7917,18.7987,18.7638,18.7917,55200.0
2012-07-26 12:00:00,26.97,26.99,26.91,26.93,49300.0,18.7847,18.7987,18.7429,18.7569,49300.0
2012-07-26 12:10:00,26.93,27.0,26.91,27.0,167800.0,18.7569,18.8056,18.7429,18.8056,167800.0
2012-07-26 12:20:00,27.0,27.06,27.0,27.06,42700.0,18.8056,18.8474,18.8056,18.8474,42700.0
2012-07-26 12:30:00,27.06,27.08,27.05,27.07,41700.0,18.8474,18.8613,18.8404,18.8544,41700.0
2012-07-26 12:40:00,27.06,27.07,27.06,27.07,19300.0,18.8474,18.8544,18.8474,18.8544,19300.0
2012-07-26 12:50:00,27.07,27.08,27.03,27.07,88000.0,18.8544,18.8613,18.8265,18.8544,88000.0
2012-07-26 13:00:00,27.06,27.13,27.06,27.09,63400.0,18.8474,18.8962,18.8474,18.8683,63400.0
2012-07-26 13:10:00,27.09,27.12,27.08,27.08,43900.0,18.8683,18.8892,18.8613,18.8613,43900.0
2012-07-26 13:20:00,27.08,27.11,27.07,27.07,93100.0,18.8613,18.8822,18.8544,18.8544,93100.0
2012-07-26 13:30:00,27.07,27.08,27.0,27.0,102900.0,18.8544,18.8613,18.8056,18.8056,102900.0
2012-07-26 13:40:00,27.01,27.01,26.98,27.01,43600.0,18.8126,18.8126,18.7917,18.8126,43600.0
2012-07-26 13:50:00,27.01,27.01,26.98,27.01,29700.0,18.8126,18.8126,18.7917,18.8126,29700.0
2012-07-26 14:00:00,27.01,27.07,27.0,27.03,50500.0,18.8126,18.8544,18.8056,18.8265,50500.0
2012-07-26 14:10:00,27.04,27.09,27.04,27.09,160500.0,18.8335,18.8683,18.8335,18.8683,160500.0
2012-07-26 14:20:00,27.09,27.12,27.06,27.1,45600.0,18.8683,18.8892,18.8474,18.8753,45600.0
2012-07-26 14:30:00,27.1,27.12,27.05,27.12,101600.0,18.8753,18.8892,18.8404,18.8892,101600.0
2012-07-26 14:40:00,27.12,27.17,27.11,27.17,77900.0,18.8892,18.924,18.8822,18.924,77900.0
2012-07-26 14:50:00,27.17,27.22,27.16,27.2,126100.0,18.924,18.9589,18.9171,18.9449,126100.0
2012-07-26 15:00:00,27.2,27.21,27.18,27.2,163600.0,18.9449,18.9519,18.931,18.9449,163600.0
2012-07-26 15:10:00,27.2,27.22,27.19,27.2,78900.0,18.9449,18.9589,18.938,18.9449,78900.0
2012-07-26 15:20:00,27.19,27.23,27.14,27.21,115100.0,18.938,18.9658,18.9031,18.9519,115100.0
2012-07-26 15:30:00,27.21,27.23,27.19,27.23,159600.0,18.9519,18.9658,18.938,18.9658,159600.0
2012-07-26 15:40:00,27.22,27.26,27.21,27.23,283500.0,18.9589,18.9867,18.9519,18.9658,283500.0
2012-07-26 15:50:00,27.23,27.23,27.17,27.18,305500.0,18.9658,18.9658,18.924,18.931,305500.0
2012-07-27 09:30:00,27.33,27.39,27.17,27.23,183100.0,19.0355,19.0773,18.924,18.9658,183100.0
2012-07-27 09:40:00,27.23,27.24,27.06,27.14,92300.0,18.9658,18.9728,18.8474,18.9031,92300.0
2012-07-27 09:50:00,27.14,27.25,27.14,27.24,44200.0,18.9031,18.9797,18.9031,18.9728,44200.0
2012-07-27 10:00:00,27.25,27.32,27.24,27.24,42800.0,18.9797,19.0285,18.9728,18.9728,42800.0
2012-07-27 10:10:00,27.23,27.23,27.13,27.13,180500.0,18.9658,18.9658,18.8962,18.8962,180500.0
2012-07-27 10:20:00,27.13,27.23,27.13,27.21,82000.0,18.8962,18.9658,18.8962,18.9519,82000.0
2012-07-27 10:30:00,27.21,27.22,27.15,27.16,32200.0,18.9519,18.9589,18.9101,18.9171,32200.0
2012-07-27 10:40:00,27.16,27.23,27.16,27.2,48000.0,18.9171,18.9658,18.9171,18.9449,48000.0
2012-07-27 10:50:00,27.2,27.31,27.19,27.3,74200.0,18.9449,19.0215,18.938,19.0146,74200.0
2012-07-27 11:00:00,27.3,27.32,27.29,27.29,35500.0,19.0146,19.0285,19.0076,19.0076,35500.0
2012-07-27 11:10:00,27.29,27.29,27.26,27.29,47400.0,19.0076,19.0076,18.9867,19.0076,47400.0
2012-07-27 11:20:00,27.3,27.34,27.29,27.34,64800.0,19.0146,19.0424,19.0076,19.0424,64800.0
2012-07-27 11:30:00,27.33,27.38,27.33,27.34,49900.0,19.0355,19.0703,19.0355,19.0424,49900.0
2012-07-27 11:40:00,27.34,27.37,27.33,27.35,77600.0,19.0424,19.0633,19.0355,19.0494,77600.0
2012-07-27 11:50:00,27.36,27.37,27.33,27.37,31500.0,19.0564,19.0633,19.0355,19.0633,31500.0
2012-07-27 12:00:00,27.37,27.39,27.35,27.35,45700.0,19.0633,19.0773,19.0494,19.0494,45700.0
2012-07-27 12:10:00,27.36,27.43,27.35,27.39,85500.0,19.0564,19.1051,19.0494,19.0773,85500.0
2012-07-27 12:20:00,27.39,27.42,27.39,27.41,68200.0,19.0773,19.0982,19.0773,19.0912,68200.0
2012-07-27 12:30:00,27.41,27.45,27.41,27.42,77900.0,19.0912,19.119,19.0912,19.0982,77900.0
2012-07-27 12:40:00,27.42,27.42,27.36,27.38,66100.0,19.0982,19.0982,19.0564,19.0703,66100.0
2012-07-27 12:50:00,27.38,27.44,27.36,27.44,62800.0,19.0703,19.1121,19.0564,19.1121,62800.0
2012-07-27 13:00:00,27.43,27.43,27.37,27.4,59900.0,19.1051,19.1051,19.0633,19.0842,59900.0
2012-07-27 13:10:00,27.4,27.45,27.4,27.45,31300.0,19.0842,19.119,19.0842,19.119,31300.0
2012-07-27 13:20:00,27.45,27.63,27.45,27.6,160300.0,19.119,19.2444,19.119,19.2235,160300.0
2012-07-27 13:30:00,27.6,27.7,27.59,27.68,181400.0,19.2235,19.2932,19.2166,19.2792,181400.0
2012-07-27 13:40:00,27.68,27.68,27.57,27.65,116200.0,19.2792,19.2792,19.2026,19.2583,116200.0
2012-07-27 13:50:00,27.64,27.64,27.59,27.61,65500.0,19.2514,19.2514,19.2166,19.2305,65500.0
2012-07-27 14:00:00,27.61,27.65,27.58,27.62,76700.0,19.2305,19.2583,19.2096,19.2375,76700.0
2012-07-27 14:10:00,27.62,27.62,27.56,27.59,51700.0,19.2375,19.2375,19.1957,19.2166,51700.0
2012-07-27 14:20:00,27.58,27.6,27.53,27.53,56100.0,19.2096,19.2235,19.1748,19.1748,56100.0
2012-07-27 14:30:00,27.53,27.58,27.53,27.54,54900.0,19.1748,19.2096,19.1748,19.1817,54900.0
2012-07-27 14:40:00,27.54,27.58,27.53,27.54,52900.0,19.1817,19.2096,19.1748,19.1817,52900.0
2012-07-27 14:50:00,27.54,27.59,27.54,27.54,48500.0,19.1817,19.2166,19.1817,19.1817,48500.0
2012-07-27 15:00:00,27.54,27.61,27.54,27.6,76600.0,19.1817,19.2305,19.1817,19.2235,76600.0
2012-07-27 15:10:00,27.59,27.62,27.57,27.6,93800.0,19.2166,19.2375,19.2026,19.2235,93800.0
2012-07-27 15:20:00,27.61,27.61,27.55,27.58,118000.0,19.2305,19.2305,19.1887,19.2096,118000.0
2012-07-27 15:30:00,27.58,27.62,27.56,27.58,132800.0,19.2096,19.2375,19.1957,19.2096,132800.0
2012-07-27 15:40:00,27.58,27.6,27.54,27.56,214000.0,19.2096,19.2235,19.1817,19.1957,214000.0
2012-07-27 15:50:00,27.57,27.57,27.47,27.54,430500.0,19.2026,19.2026,19.133,19.1817,430500.0
2012-07-30 09:30:00,27.6,27.61,27.5,27.53,114900.0,19.2235,19.2305,19.1539,19.1748,114900.0
2012-07-30 09:40:00,27.55,27.55,27.39,27.43,93400.0,19.1887,19.1887,19.0773,19.1051,93400.0
2012-07-30 09:50:00,27.43,27.52,27.36,27.38,108300.0,19.1051,19.1678,19.0564,19.0703,108300.0
2012-07-30 10:00:00,27.38,27.51,27.38,27.44,69200.0,19.0703,19.1608,19.0703,19.1121,69200.0
2012-07-30 10:10:00,27.45,27.45,27.35,27.38,78700.0,19.119,19.119,19.0494,19.0703,78700.0
2012-07-30 10:20:00,27.38,27.39,27.28,27.33,111300.0,19.0703,19.0773,19.0006,19.0355,111300.0
2012-07-30 10:30:00,27.34,27.43,27.32,27.39,97900.0,19.0424,19.1051,19.0285,19.0773,97900.0
2012-07-30 10:40:00,27.4,27.45,27.39,27.41,128300.0,19.0842,19.119,19.0773,19.0912,128300.0
2012-07-30 10:50:00,27.41,27.44,27.33,27.33,85100.0,19.0912,19.1121,19.0355,19.0355,85100.0
2012-07-30 11:00:00,27.33,27.34,27.23,27.25,155900.0,19.0355,19.0424,18.9658,18.9797,155900.0
2012-07-30 11:10:00,27.24,27.31,27.18,27.19,133200.0,18.9728,19.0215,18.931,18.938,133200.0
2012-07-30 11:20:00,27.2,27.2,27.13,27.18,134100.0,18.9449,18.9449,18.8962,18.931,134100.0
2012-07-30 11:30:00,27.17,27.26,27.17,27.21,122800.0,18.924,18.9867,18.924,18.9519,122800.0
2012-07-30 11:40:00,27.22,27.34,27.21,27.34,77200.0,18.9589,19.0424,18.9519,19.0424,77200.0
2012-07-30 11:50:00,27.34,27.34,27.26,27.28,63500.0,19.0424,19.0424,18.9867,19.0006,63500.0
2012-07-30 12:00:00,27.27,27.28,27.22,27.22,36600.0,18.9937,19.0006,18.9589,18.9589,36600.0
2012-07-30 12:10:00,27.23,27.23,27.17,27.18,28400.0,18.9658,18.9658,18.924,18.931,28400.0
2012-07-30 12:20:00,27.18,27.23,27.18,27.23,46600.0,18.931,18.9658,18.931,18.9658,46600.0
2012-07-30 12:30:00,27.23,27.31,27.23,27.31,56100.0,18.9658,19.0215,18.9658,19.0215,56100.0
2012-07-30 12:40:00,27.31,27.39,27.31,27.37,72000.0,19.0215,19.0773,19.0215,19.0633,72000.0
2012-07-30 12:50:00,27.36,27.41,27.34,27.37,41300.0,19.0564,19.0912,19.0424,19.0633,41300.0
2012-07-30 13:00:00,27.37,27.43,27.35,27.42,32200.0,19.0633,19.1051,19.0494,19.0982,32200.0
2012-07-30 13:10:00,27.43,27.45,27.41,27.45,26200.0,19.1051,19.119,19.0912,19.119,26200.0
2012-07-30 13:20:00,27.44,27.48,27.42,27.43,36500.0,19.1121,19.1399,19.0982,19.1051,36500.0
2012-07-30 13:30:00,27.43,27.51,27.42,27.49,69500.0,19.1051,19.1608,19.0982,19.1469,69500.0
2012-07-30 13:40:00,27.48,27.52,27.46,27.52,53200.0,19.1399,19.1678,19.126,19.1678,53200.0
2012-07-30 13:50:00,27.52,27.52,27.46,27.49,68700.0,19.1678,19.1678,19.126,19.1469,68700.0
2012-07-30 14:00:00,27.49,27.49,27.43,27.44,109100.0,19.1469,19.1469,19.1051,19.1121,109100.0
2012-07-30 14:10:00,27.43,27.47,27.41,27.46,63200.0,19.1051,19.133,19.0912,19.126,63200.0
2012-07-30 14:20:00,27.47,27.47,27.4,27.45,115900.0,19.133,19.133,19.0842,19.119,115900.0
2012-07-30 14:30:00,27.45,27.46,27.42,27.44,78300.0,19.119,19.126,19.0982,19.1121,78300.0
2012-07-30 14:40:00,27.45,27.48,27.43,27.45,131300.0,19.119,19.1399,19.1051,19.119,131300.0
2012-07-30 14:50:00,27.46,27.48,27.45,27.48,72600.0,19.126,19.1399,19.119,19.1399,72600.0
2012-07-30 15:00:00,27.48,27.54,27.47,27.49,117000.0,19.1399,19.1817,19.133,19.1469,117000.0
2012-07-30 15:10:00,27.48,27.54,27.45,27.52,110400.0,19.1399,19.1817,19.119,19.1678,110400.0
2012-07-30 15:20:00,27.53,27.55,27.47,27.51,212400.0,19.1748,19.1887,19.133,19.1608,212400.0
2012-07-30 15:30:00,27.52,27.54,27.47,27.5,192400.0,19.1678,19.1817,19.133,19.1539,192400.0
2012-07-30 15:40:00,27.5,27.58,27.49,27.55,306900.0,19.1539,19.2096,19.1469,19.1887,306900.0
2012-07-30 15:50:00,27.55,27.55,27.49,27.5,446800.0,19.1887,19.1887,19.1469,19.1539,446800.0
2012-07-31 09:30:00,26.07,26.4,26.0,26.19,811800.0,18.1579,18.3877,18.1091,18.2415,811800.0
2012-07-31 09:40:00,26.18,26.25,26.1,26.1,559900.0,18.2345,18.2832,18.1788,18.1788,559900.0
2012-07-31 09:50:00,26.11,26.38,26.09,26.25,385000.0,18.1857,18.3738,18.1718,18.2832,385000.0
2012-07-31 10:00:00,26.26,26.4,26.23,26.39,552400.0,18.2902,18.3877,18.2693,18.3808,552400.0
2012-07-31 10:10:00,26.39,26.49,26.34,26.48,489600.0,18.3808,18.4504,18.3459,18.4434,489600.0
2012-07-31 10:20:00,26.48,26.72,26.43,26.5,418300.0,18.4434,18.6106,18.4086,18.4574,418300.0
2012-07-31 10:30:00,26.51,26.58,26.47,26.51,179000.0,18.4643,18.5131,18.4365,18.4643,179000.0
2012-07-31 10:40:00,26.51,26.64,26.36,26.37,521800.0,18.4643,18.5549,18.3599,18.3668,521800.0
2012-07-31 10:50:00,26.36,26.45,26.24,26.38,367000.0,18.3599,18.4225,18.2763,18.3738,367000.0
2012-07-31 11:00:00,26.38,26.45,26.38,26.4,157100.0,18.3738,18.4225,18.3738,18.3877,157100.0
2012-07-31 11:10:00,26.41,26.43,26.38,26.41,201300.0,18.3947,18.4086,18.3738,18.3947,201300.0
2012-07-31 11:20:00,26.4,26.42,26.4,26.4,144700.0,18.3877,18.4016,18.3877,18.3877,144700.0
2012-07-31 11:30:00,26.41,26.41,26.19,26.29,547400.0,18.3947,18.3947,18.2415,18.3111,547400.0
2012-07-31 11:40:00,26.29,26.37,26.25,26.28,236000.0,18.3111,18.3668,18.2832,18.3041,236000.0
2012-07-31 11:50:00,26.28,26.36,26.28,26.34,99500.0,18.3041,18.3599,18.3041,18.3459,99500.0
2012-07-31 12:00:00,26.33,26.36,26.27,26.27,115100.0,18.339,18.3599,18.2972,18.2972,115100.0
2012-07-31 12:10:00,26.27,26.3,26.2,26.29,118100.0,18.2972,18.3181,18.2484,18.3111,118100.0
2012-07-31 12:20:00,26.3,26.36,26.24,26.26,199600.0,18.3181,18.3599,18.2763,18.2902,199600.0
2012-07-31 12:30:00,26.26,26.34,26.26,26.32,118700.0,18.2902,18.3459,18.2902,18.332,118700.0
2012-07-31 12:40:00,26.32,26.33,26.29,26.3,130900.0,18.332,18.339,18.3111,18.3181,130900.0
2012-07-31 12:50:00,26.31,26.31,26.29,26.31,80200.0,18.325,18.325,18.3111,18.325,80200.0
2012-07-31 13:00:00,26.31,26.32,26.25,26.26,102400.0,18.325,18.332,18.2832,18.2902,102400.0
2012-07-31 13:10:00,26.27,26.27,26.21,26.25,133000.0,18.2972,18.2972,18.2554,18.2832,133000.0
2012-07-31 13:20:00,26.24,26.35,26.24,26.33,145100.0,18.2763,18.3529,18.2763,18.339,145100.0
2012-07-31 13:30:00,26.32,26.36,26.32,26.34,85400.0,18.332,18.3599,18.332,18.3459,85400.0
2012-07-31 13:40:00,26.34,26.35,26.31,26.31,68700.0,18.3459,18.3529,18.325,18.325,68700.0
2012-07-31 13:50:00,26.3,26.31,26.28,26.28,51800.0,18.3181,18.325,18.3041,18.3041,51800.0
2012-07-31 14:00:00,26.28,26.3,26.24,26.25,151900.0,18.3041,18.3181,18.2763,18.2832,151900.0
2012-07-31 14:10:00,26.25,26.32,26.24,26.29,94400.0,18.2832,18.332,18.2763,18.3111,94400.0
2012-07-31 14:20:00,26.28,26.3,26.25,26.27,89800.0,18.3041,18.3181,18.2832,18.2972,89800.0
2012-07-31 14:30:00,26.27,26.3,26.26,26.3,110800.0,18.2972,18.3181,18.2902,18.3181,110800.0
2012-07-31 14:40:00,26.29,26.3,26.22,26.23,126700.0,18.3111,18.3181,18.2623,18.2693,126700.0
2012-07-31 14:50:00,26.23,26.27,26.2,26.2,118500.0,18.2693,18.2972,18.2484,18.2484,118500.0
2012-07-31 15:00:00,26.21,26.24,26.17,26.23,171600.0,18.2554,18.2763,18.2275,18.2693,171600.0
2012-07-31 15:10:00,26.22,26.23,26.12,26.14,182000.0,18.2623,18.2693,18.1927,18.2066,182000.0
2012-07-31 15:20:00,26.13,26.14,26.02,26.05,451600.0,18.1997,18.2066,18.123,18.1439,451600.0
2012-07-31 15:30:00,26.05,26.05,25.96,25.98,456100.0,18.1439,18.1439,18.0813,18.0952,456100.0
2012-07-31 15:40:00,25.97,26.14,25.96,26.14,687700.0,18.0882,18.2066,18.0813,18.2066,687700.0
2012-07-31 15:50:00,26.14,26.15,26.06,26.08,1152900.0,18.2066,18.2136,18.1509,18.1648,1152900.0
2012-08-01 09:30:00,26.19,26.19,25.86,25.93,333100.0,18.2415,18.2415,18.0116,18.0604,333100.0
2012-08-01 09:40:00,25.93,26.04,25.92,26.04,188800.0,18.0604,18.137,18.0534,18.137,188800.0
2012-08-01 09:50:00,26.04,26.05,25.99,26.01,144900.0,18.137,18.1439,18.1022,18.1161,144900.0
2012-08-01 10:00:00,26.0,26.05,25.98,26.01,307700.0,18.1091,18.1439,18.0952,18.1161,307700.0
2012-08-01 10:10:00,26.01,26.01,25.91,25.92,312900.0,18.1161,18.1161,18.0464,18.0534,312900.0
2012-08-01 10:20:00,25.92,26.0,25.91,26.0,245100.0,18.0534,18.1091,18.0464,18.1091,245100.0
2012-08-01 10:30:00,26.0,26.04,25.99,26.01,355500.0,18.1091,18.137,18.1022,18.1161,355500.0
2012-08-01 10:40:00,26.0,26.06,25.99,26.0,142400.0,18.1091,18.1509,18.1022,18.1091,142400.0
2012-08-01 10:50:00,25.99,26.03,25.93,25.96,214800.0,18.1022,18.13,18.0604,18.0813,214800.0
2012-08-01 11:00:00,25.96,26.02,25.96,26.01,195200.0,18.0813,18.123,18.0813,18.1161,195200.0
2012-08-01 11:10:00,26.02,26.05,25.97,25.98,161400.0,18.123,18.1439,18.0882,18.0952,161400.0
2012-08-01 11:20:00,25.98,25.99,25.92,25.92,115900.0,18.0952,18.1022,18.0534,18.0534,115900.0
2012-08-01 11:30:00,25.93,25.93,25.78,25.78,189600.0,18.0604,18.0604,17.9559,17.9559,189600.0
2012-08-01 11:40:00,25.79,25.83,25.74,25.75,221300.0,17.9629,17.9907,17.928,17.935,221300.0
2012-08-01 11:50:00,25.76,25.77,25.71,25.77,164200.0,17.942,17.9489,17.9071,17.9489,164200.0
2012-08-01 12:00:00,25.78,25.86,25.77,25.83,123200.0,17.9559,18.0116,17.9489,17.9907,123200.0
2012-08-01 12:10:00,25.83,25.84,25.71,25.71,356600.0,17.9907,17.9977,17.9071,17.9071,356600.0
2012-08-01 12:20:00,25.72,25.72,25.65,25.72,436500.0,17.9141,17.9141,17.8653,17.9141,436500.0
2012-08-01 12:30:00,25.72,25.82,25.7,25.81,250100.0,17.9141,17.9837,17.9002,17.9768,250100.0
2012-08-01 12:40:00,25.82,25.83,25.78,25.8,121300.0,17.9837,17.9907,17.9559,17.9698,121300.0
2012-08-01 12:50:00,25.8,25.83,25.78,25.8,84200.0,17.9698,17.9907,17.9559,17.9698,84200.0
2012-08-01 13:00:00,25.8,25.83,25.77,25.78,116900.0,17.9698,17.9907,17.9489,17.9559,116900.0
2012-08-01 13:10:00,25.77,25.81,25.76,25.8,96200.0,17.9489,17.9768,17.942,17.9698,96200.0
2012-08-01 13:20:00,25.81,25.81,25.76,25.78,145100.0,17.9768,17.9768,17.942,17.9559,145100.0
2012-08-01 13:30:00,25.78,25.8,25.77,25.8,117100.0,17.9559,17.9698,17.9489,17.9698,117100.0
2012-08-01 13:40:00,25.8,25.84,25.76,25.8,120900.0,17.9698,17.9977,17.942,17.9698,120900.0
2012-08-01 13:50:00,25.8,25.81,25.73,25.73,138300.0,17.9698,17.9768,17.9211,17.9211,138300.0
2012-08-01 14:00:00,25.74,25.79,25.71,25.75,161100.0,17.928,17.9629,17.9071,17.935,161100.0
2012-08-01 14:10:00,25.75,25.81,25.65,25.66,283900.0,17.935,17.9768,17.8653,17.8723,283900.0
2012-08-01 14:20:00,25.66,25.73,25.66,25.72,162700.0,17.8723,17.9211,17.8723,17.9141,162700.0
2012-08-01 14:30:00,25.73,25.73,25.61,25.61,142300.0,17.9211,17.9211,17.8375,17.8375,142300.0
2012-08-01 14:40:00,25.61,25.7,25.6,25.7,191000.0,17.8375,17.9002,17.8305,17.9002,191000.0
2012-08-01 14:50:00,25.7,25.72,25.67,25.71,183000.0,17.9002,17.9141,17.8793,17.9071,183000.0
2012-08-01 15:00:00,25.71,25.81,25.71,25.8,171400.0,17.9071,17.9768,17.9071,17.9698,171400.0
2012-08-01 15:10:00,25.8,25.81,25.76,25.8,231300.0,17.9698,17.9768,17.942,17.9698,231300.0
2012-08-01 15:20:00,25.8,25.81,25.76,25.78,193300.0,17.9698,17.9768,17.942,17.9559,193300.0
2012-08-01 15:30:00,25.79,25.8,25.68,25.68,243700.0,17.9629,17.9698,17.8862,17.8862,243700.0
2012-08-01 15:40:00,25.68,25.72,25.66,25.69,378700.0,17.8862,17.9141,17.8723,17.8932,378700.0
2012-08-01 15:50:00,25.68,25.7,25.63,25.67,571500.0,17.8862,17.9002,17.8514,17.8793,571500.0
2012-08-02 09:30:00,25.5,25.61,25.44,25.51,205700.0,17.7609,17.8375,17.7191,17.7678,205700.0
2012-08-02 09:40:00,25.51,25.56,25.48,25.48,218100.0,17.7678,17.8027,17.7469,17.7469,218100.0
2012-08-02 09:50:00,25.48,25.49,25.35,25.38,256000.0,17.7469,17.7539,17.6564,17.6773,256000.0
2012-08-02 10:00:00,25.38,25.45,25.32,25.45,245100.0,17.6773,17.726,17.6355,17.726,245100.0
2012-08-02 10:10:00,25.43,25.45,25.37,25.41,195800.0,17.7121,17.726,17.6703,17.6982,195800.0
2012-08-02 10:20:00,25.4,25.51,25.39,25.48,153000.0,17.6912,17.7678,17.6842,17.7469,153000.0
2012-08-02 10:30:00,25.48,25.51,25.46,25.5,146800.0,17.7469,17.7678,17.733,17.7609,146800.0
2012-08-02 10:40:00,25.5,25.52,25.48,25.49,121400.0,17.7609,17.7748,17.7469,17.7539,121400.0
2012-08-02 10:50:00,25.5,25.51,25.37,25.39,200100.0,17.7609,17.7678,17.6703,17.6842,200100.0
2012-08-02 11:00:00,25.39,25.4,25.31,25.32,158400.0,17.6842,17.6912,17.6285,17.6355,158400.0
2012-08-02 11:10:00,25.31,25.32,25.25,25.3,282400.0,17.6285,17.6355,17.5867,17.6216,282400.0
2012-08-02 11:20:00,25.29,25.3,25.21,25.22,115000.0,17.6146,17.6216,17.5589,17.5658,115000.0
2012-08-02 11:30:00,25.23,25.23,25.11,25.11,139200.0,17.5728,17.5728,17.4892,17.4892,139200.0
2012-08-02 11:40:00,25.11,25.12,25.03,25.04,306800.0,17.4892,17.4962,17.4335,17.4405,306800.0
2012-08-02 11:50:00,25.04,25.12,25.03,25.09,237700.0,17.4405,17.4962,17.4335,17.4753,237700.0
2012-08-02 12:00:00,25.1,25.19,25.09,25.16,245800.0,17.4823,17.5449,17.4753,17.5241,245800.0
2012-08-02 12:10:00,25.16,25.16,25.07,25.07,152500.0,17.5241,17.5241,17.4614,17.4614,152500.0
2012-08-02 12:20:00,25.08,25.12,25.06,25.1,80500.0,17.4683,17.4962,17.4544,17.4823,80500.0
2012-08-02 12:30:00,25.1,25.11,25.02,25.08,127400.0,17.4823,17.4892,17.4265,17.4683,127400.0
2012-08-02 12:40:00,25.07,25.1,25.03,25.09,102900.0,17.4614,17.4823,17.4335,17.4753,102900.0
2012-08-02 12:50:00,25.08,25.17,25.08,25.14,127500.0,17.4683,17.531,17.4683,17.5101,127500.0
2012-08-02 13:00:00,25.13,25.14,25.07,25.11,98300.0,17.5032,17.5101,17.4614,17.4892,98300.0
2012-08-02 13:10:00,25.12,25.16,25.1,25.11,115900.0,17.4962,17.5241,17.4823,17.4892,115900.0
2012-08-02 13:20:00,25.11,25.16,25.1,25.16,96300.0,17.4892,17.5241,17.4823,17.5241,96300.0
2012-08-02 13:30:00,25.15,25.18,25.13,25.16,97100.0,17.5171,17.538,17.5032,17.5241,97100.0
2012-08-02 13:40:00,25.15,25.19,25.13,25.13,89400.0,17.5171,17.5449,17.5032,17.5032,89400.0
2012-08-02 13:50:00,25.13,25.16,25.09,25.1,219800.0,17.5032,17.5241,17.4753,17.4823,219800.0
2012-08-02 14:00:00,25.1,25.1,25.07,25.08,89200.0,17.4823,17.4823,17.4614,17.4683,89200.0
2012-08-02 14:10:00,25.09,25.1,25.07,25.09,148200.0,17.4753,17.4823,17.4614,17.4753,148200.0
2012-08-02 14:20:00,25.08,25.11,25.06,25.07,172000.0,17.4683,17.4892,17.4544,17.4614,172000.0
2012-08-02 14:30:00,25.07,25.18,25.06,25.14,127100.0,17.4614,17.538,17.4544,17.5101,127100.0
2012-08-02 14:40:00,25.14,25.15,25.1,25.1,172200.0,17.5101,17.5171,17.4823,17.4823,172200.0
2012-08-02 14:50:00,25.1,25.13,25.05,25.12,154800.0,17.4823,17.5032,17.4474,17.4962,154800.0
2012-08-02 15:00:00,25.12,25.17,25.12,25.16,183600.0,17.4962,17.531,17.4962,17.5241,183600.0
2012-08-02 15:10:00,25.16,25.18,25.12,25.16,179900.0,17.5241,17.538,17.4962,17.5241,179900.0
2012-08-02 15:20:00,25.17,25.18,25.13,25.14,251800.0,17.531,17.538,17.5032,17.5101,251800.0
2012-08-02 15:30:00,25.14,25.15,25.09,25.13,442200.0,17.5101,17.5171,17.4753,17.5032,442200.0
2012-08-02 15:40:00,25.13,25.17,25.09,25.13,502400.0,17.5032,17.531,17.4753,17.5032,502400.0
2012-08-02 15:50:00,25.13,25.17,25.1,25.13,634000.0,17.5032,17.531,17.4823,17.5032,634000.0
2012-08-03 09:30:00,25.35,25.52,25.35,25.38,238300.0,17.6564,17.7748,17.6564,17.6773,238300.0
2012-08-03 09:40:00,25.38,25.57,25.34,25.57,120300.0,17.6773,17.8096,17.6494,17.8096,120300.0
2012-08-03 09:50:00,25.57,25.6,25.54,25.57,135200.0,17.8096,17.8305,17.7887,17.8096,135200.0
2012-08-03 10:00:00,25.58,25.6,25.52,25.52,165600.0,17.8166,17.8305,17.7748,17.7748,165600.0
2012-08-03 10:10:00,25.51,25.52,25.46,25.46,84200.0,17.7678,17.7748,17.733,17.733,84200.0
2012-08-03 10:20:00,25.46,25.55,25.46,25.54,88700.0,17.733,17.7957,17.733,17.7887,88700.0
2012-08-03 10:30:00,25.54,25.55,25.48,25.49,99600.0,17.7887,17.7957,17.7469,17.7539,99600.0
2012-08-03 10:40:00,25.48,25.49,25.44,25.44,68200.0,17.7469,17.7539,17.7191,17.7191,68200.0
2012-08-03 10:50:00,25.45,25.45,25.37,25.39,71100.0,17.726,17.726,17.6703,17.6842,71100.0
2012-08-03 11:00:00,25.38,25.46,25.37,25.46,74800.0,17.6773,17.733,17.6703,17.733,74800.0
2012-08-03 11:10:00,25.46,25.5,25.44,25.48,146800.0,17.733,17.7609,17.7191,17.7469,146800.0
2012-08-03 11:20:00,25.47,25.49,25.47,25.48,34800.0,17.74,17.7539,17.74,17.7469,34800.0
2012-08-03 11:30:00,25.49,25.5,25.45,25.45,118600.0,17.7539,17.7609,17.726,17.726,118600.0
2012-08-03 11:40:00,25.45,25.45,25.38,25.41,123000.0,17.726,17.726,17.6773,17.6982,123000.0
2012-08-03 11:50:00,25.4,25.49,25.4,25.49,64100.0,17.6912,17.7539,17.6912,17.7539,64100.0
2012-08-03 12:00:00,25.49,25.51,25.48,25.5,47000.0,17.7539,17.7678,17.7469,17.7609,47000.0
2012-08-03 12:10:00,25.5,25.5,25.47,25.5,62200.0,17.7609,17.7609,17.74,17.7609,62200.0
2012-08-03 12:20:00,25.5,25.51,25.48,25.48,125600.0,17.7609,17.7678,17.7469,17.7469,125600.0
2012-08-03 12:30:00,25.49,25.49,25.46,25.47,173200.0,17.7539,17.7539,17.733,17.74,173200.0
2012-08-03 12:40:00,25.46,25.47,25.41,25.43,141000.0,17.733,17.74,17.6982,17.7121,141000.0
2012-08-03 12:50:00,25.43,25.45,25.41,25.43,209200.0,17.7121,17.726,17.6982,17.7121,209200.0
2012-08-03 13:00:00,25.43,25.46,25.42,25.46,44200.0,17.7121,17.733,17.7051,17.733,44200.0
2012-08-03 13:10:00,25.46,25.48,25.46,25.46,95500.0,17.733,17.7469,17.733,17.733,95500.0
2012-08-03 13:20:00,25.46,25.46,25.44,25.46,31100.0,17.733,17.733,17.7191,17.733,31100.0
2012-08-03 13:30:00,25.46,25.46,25.43,25.44,63900.0,17.733,17.733,17.7121,17.7191,63900.0
2012-08-03 13:40:00,25.44,25.46,25.43,25.45,164300.0,17.7191,17.733,17.7121,17.726,164300.0
2012-08-03 13:50:00,25.45,25.49,25.44,25.46,152900.0,17.726,17.7539,17.7191,17.733,152900.0
2012-08-03 14:00:00,25.46,25.49,25.45,25.45,118800.0,17.733,17.7539,17.726,17.726,118800.0
2012-08-03 14:10:00,25.45,25.49,25.45,25.48,55800.0,17.726,17.7539,17.726,17.7469,55800.0
2012-08-03 14:20:00,25.47,25.48,25.46,25.46,53800.0,17.74,17.7469,17.733,17.733,53800.0
2012-08-03 14:30:00,25.47,25.47,25.43,25.44,66600.0,17.74,17.74,17.7121,17.7191,66600.0
2012-08-03 14:40:00,25.44,25.48,25.44,25.45,184300.0,17.7191,17.7469,17.7191,17.726,184300.0
2012-08-03 14:50:00,25.45,25.49,25.44,25.45,179600.0,17.726,17.7539,17.7191,17.726,179600.0
2012-08-03 15:00:00,25.45,25.49,25.44,25.46,180000.0,17.726,17.7539,17.7191,17.733,180000.0
2012-08-03 15:10:00,25.47,25.49,25.46,25.48,120100.0,17.74,17.7539,17.733,17.7469,120100.0
2012-08-03 15:20:00,25.48,25.49,25.46,25.46,101600.0,17.7469,17.7539,17.733,17.733,101600.0
2012-08-03 15:30:00,25.46,25.49,25.44,25.47,264000.0,17.733,17.7539,17.7191,17.74,264000.0
2012-08-03 15:40:00,25.48,25.54,25.46,25.53,385900.0,17.7469,17.7887,17.733,17.7818,385900.0
2012-08-03 15:50:00,25.54,25.54,25.48,25.54,492700.0,17.7887,17.7887,17.7469,17.7887,492700.0
2012-08-06 09:30:00,25.64,25.69,25.5,25.58,187300.0,17.8584,17.8932,17.7609,17.8166,187300.0
2012-08-06 09:40:00,25.58,25.58,25.46,25.47,102800.0,17.8166,17.8166,17.733,17.74,102800.0
2012-08-06 09:50:00,25.48,25.54,25.48,25.54,80600.0,17.7469,17.7887,17.7469,17.7887,80600.0
2012-08-06 10:00:00,25.53,25.54,25.51,25.53,115800.0,17.7818,17.7887,17.7678,17.7818,115800.0
2012-08-06 10:10:00,25.54,25.55,25.5,25.54,121600.0,17.7887,17.7957,17.7609,17.7887,121600.0
2012-08-06 10:20:00,25.54,25.55,25.5,25.53,87500.0,17.7887,17.7957,17.7609,17.7818,87500.0
2012-08-06 10:30:00,25.53,25.61,25.53,25.57,74100.0,17.7818,17.8375,17.7818,17.8096,74100.0
2012-08-06 10:40:00,25.57,25.58,25.53,25.58,81300.0,17.8096,17.8166,17.7818,17.8166,81300.0
2012-08-06 10:50:00,25.58,25.62,25.56,25.58,164300.0,17.8166,17.8444,17.8027,17.8166,164300.0
2012-08-06 11:00:00,25.57,25.58,25.5,25.53,97000.0,17.8096,17.8166,17.7609,17.7818,97000.0
2012-08-06 11:10:00,25.52,25.53,25.49,25.52,65900.0,17.7748,17.7818,17.7539,17.7748,65900.0
2012-08-06 11:20:00,25.51,25.55,25.51,25.51,73700.0,17.7678,17.7957,17.7678,17.7678,73700.0
2012-08-06 11:30:00,25.5,25.55,25.5,25.5,61300.0,17.7609,17.7957,17.7609,17.7609,61300.0
2012-08-06 11:40:00,25.5,25.56,25.49,25.52,167800.0,17.7609,17.8027,17.7539,17.7748,167800.0
2012-08-06 11:50:00,25.52,25.6,25.52,25.57,220700.0,17.7748,17.8305,17.7748,17.8096,220700.0
2012-08-06 12:00:00,25.57,25.61,25.57,25.58,61700.0,17.8096,17.8375,17.8096,17.8166,61700.0
2012-08-06 12:10:00,25.58,25.64,25.57,25.64,240500.0,17.8166,17.8584,17.8096,17.8584,240500.0
2012-08-06 12:20:00,25.63,25.64,25.6,25.64,47200.0,17.8514,17.8584,17.8305,17.8584,47200.0
2012-08-06 12:30:00,25.64,25.7,25.64,25.68,149300.0,17.8584,17.9002,17.8584,17.8862,149300.0
2012-08-06 12:40:00,25.68,25.69,25.67,25.68,53700.0,17.8862,17.8932,17.8793,17.8862,53700.0
2012-08-06 12:50:00,25.68,25.71,25.68,25.7,92200.0,17.8862,17.9071,17.8862,17.9002,92200.0
2012-08-06 13:00:00,25.7,25.74,25.68,25.74,127000.0,17.9002,17.928,17.8862,17.928,127000.0
2012-08-06 13:10:00,25.73,25.74,25.69,25.69,65500.0,17.9211,17.928,17.8932,17.8932,65500.0
2012-08-06 13:20:00,25.69,25.79,25.69,25.78,199100.0,17.8932,17.9629,17.8932,17.9559,199100.0
2012-08-06 13:30:00,25.78,25.78,25.76,25.77,73600.0,17.9559,17.9559,17.942,17.9489,73600.0
2012-08-06 13:40:00,25.78,25.78,25.73,25.75,143500.0,17.9559,17.9559,17.9211,17.935,143500.0
2012-08-06 13:50:00,25.74,25.75,25.71,25.73,89000.0,17.928,17.935,17.9071,17.9211,89000.0
2012-08-06 14:00:00,25.73,25.77,25.72,25.76,103400.0,17.9211,17.9489,17.9141,17.942,103400.0
2012-08-06 14:10:00,25.77,25.77,25.72,25.74,75000.0,17.9489,17.9489,17.9141,17.928,75000.0
2012-08-06 14:20:00,25.75,25.76,25.7,25.7,69200.0,17.935,17.942,17.9002,17.9002,69200.0
2012-08-06 14:30:00,25.7,25.73,25.7,25.71,82000.0,17.9002,17.9211,17.9002,17.9071,82000.0
2012-08-06 14:40:00,25.72,25.75,25.71,25.75,78100.0,17.9141,17.935,17.9071,17.935,78100.0
2012-08-06 14:50:00,25.75,25.77,25.73,25.77,109100.0,17.935,17.9489,17.9211,17.9489,109100.0
2012-08-06 15:00:00,25.77,25.78,25.71,25.71,136800.0,17.9489,17.9559,17.9071,17.9071,136800.0
2012-08-06 15:10:00,25.71,25.71,25.66,25.67,84900.0,17.9071,17.9071,17.8723,17.8793,84900.0
2012-08-06 15:20:00,25.66,25.7,25.66,25.68,161400.0,17.8723,17.9002,17.8723,17.8862,161400.0
2012-08-06 15:30:00,25.68,25.69,25.63,25.63,134500.0,17.8862,17.8932,17.8514,17.8514,134500.0
2012-08-06 15:40:00,25.63,25.65,25.6,25.6,161300.0,17.8514,17.8653,17.8305,17.8305,161300.0
2012-08-06 15:50:00,25.6,25.63,25.58,25.62,612800.0,17.8305,17.8514,17.8166,17.8444,612800.0
2012-08-07 09:30:00,25.7,25.86,25.64,25.66,188000.0,17.9002,18.0116,17.8584,17.8723,188000.0
2012-08-07 09:40:00,25.65,25.73,25.61,25.73,297700.0,17.8653,17.9211,17.8375,17.9211,297700.0
2012-08-07 09:50:00,25.72,25.76,25.71,25.75,236600.0,17.9141,17.942,17.9071,17.935,236600.0
2012-08-07 10:00:00,25.75,25.79,25.7,25.79,262600.0,17.935,17.9629,17.9002,17.9629,262600.0
2012-08-07 10:10:00,25.79,25.82,25.73,25.8,114100.0,17.9629,17.9837,17.9211,17.9698,114100.0
2012-08-07 10:20:00,25.8,25.8,25.74,25.74,82600.0,17.9698,17.9698,17.928,17.928,82600.0
2012-08-07 10:30:00,25.73,25.74,25.66,25.66,80400.0,17.9211,17.928,17.8723,17.8723,80400.0
2012-08-07 10:40:00,25.67,25.7,25.66,25.69,93700.0,17.8793,17.9002,17.8723,17.8932,93700.0
2012-08-07 10:50:00,25.69,25.72,25.68,25.71,160200.0,17.8932,17.9141,17.8862,17.9071,160200.0
2012-08-07 11:00:00,25.7,25.71,25.68,25.7,77700.0,17.9002,17.9071,17.8862,17.9002,77700.0
2012-08-07 11:10:00,25.7,25.7,25.64,25.67,119700.0,17.9002,17.9002,17.8584,17.8793,119700.0
2012-08-07 11:20:00,25.68,25.73,25.64,25.73,69800.0,17.8862,17.9211,17.8584,17.9211,69800.0
2012-08-07 11:30:00,25.73,25.79,25.72,25.78,141600.0,17.9211,17.9629,17.9141,17.9559,141600.0
2012-08-07 11:40:00,25.78,25.83,25.75,25.81,196300.0,17.9559,17.9907,17.935,17.9768,196300.0
2012-08-07 11:50:00,25.8,25.83,25.78,25.8,217200.0,17.9698,17.9907,17.9559,17.9698,217200.0
2012-08-07 12:00:00,25.81,25.88,25.8,25.8,161100.0,17.9768,18.0255,17.9698,17.9698,161100.0
2012-08-07 12:10:00,25.8,25.81,25.76,25.79,113000.0,17.9698,17.9768,17.942,17.9629,113000.0
2012-08-07 12:20:00,25.79,25.8,25.78,25.8,72400.0,17.9629,17.9698,17.9559,17.9698,72400.0
2012-08-07 12:30:00,25.8,25.8,25.76,25.76,59700.0,17.9698,17.9698,17.942,17.942,59700.0
2012-08-07 12:40:00,25.76,25.8,25.75,25.79,130400.0,17.942,17.9698,17.935,17.9629,130400.0
2012-08-07 12:50:00,25.8,25.81,25.76,25.8,150300.0,17.9698,17.9768,17.942,17.9698,150300.0
2012-08-07 13:00:00,25.81,25.84,25.8,25.84,71100.0,17.9768,17.9977,17.9698,17.9977,71100.0
2012-08-07 13:10:00,25.83,25.88,25.83,25.88,127500.0,17.9907,18.0255,17.9907,18.0255,127500.0
2012-08-07 13:20:00,25.87,25.89,25.87,25.88,154800.0,18.0186,18.0325,18.0186,18.0255,154800.0
2012-08-07 13:30:00,25.87,25.88,25.86,25.86,68500.0,18.0186,18.0255,18.0116,18.0116,68500.0
2012-08-07 13:40:00,25.86,25.87,25.79,25.8,226600.0,18.0116,18.0186,17.9629,17.9698,226600.0
2012-08-07 13:50:00,25.79,25.85,25.79,25.85,187800.0,17.9629,18.0046,17.9629,18.0046,187800.0
2012-08-07 14:00:00,25.85,25.9,25.84,25.87,224900.0,18.0046,18.0395,17.9977,18.0186,224900.0
2012-08-07 14:10:00,25.87,25.88,25.84,25.85,82800.0,18.0186,18.0255,17.9977,18.0046,82800.0
2012-08-07 14:20:00,25.84,25.85,25.78,25.81,190700.0,17.9977,18.0046,17.9559,17.9768,190700.0
2012-08-07 14:30:00,25.81,25.87,25.8,25.83,359800.0,17.9768,18.0186,17.9698,17.9907,359800.0
2012-08-07 14:40:00,25.83,25.87,25.81,25.86,216900.0,17.9907,18.0186,17.9768,18.0116,216900.0
2012-08-07 14:50:00,25.87,25.89,25.82,25.83,156300.0,18.0186,18.0325,17.9837,17.9907,156300.0
2012-08-07 15:00:00,25.83,25.84,25.77,25.77,207000.0,17.9907,17.9977,17.9489,17.9489,207000.0
2012-08-07 15:10:00,25.77,25.8,25.77,25.8,109900.0,17.9489,17.9698,17.9489,17.9698,109900.0
2012-08-07 15:20:00,25.79,25.81,25.79,25.79,169600.0,17.9629,17.9768,17.9629,17.9629,169600.0
2012-08-07 15:30:00,25.79,25.8,25.77,25.77,174000.0,17.9629,17.9698,17.9489,17.9489,174000.0
2012-08-07 15:40:00,25.77,25.78,25.72,25.72,324700.0,17.9489,17.9559,17.9141,17.9141,324700.0
2012-08-07 15:50:00,25.73,25.74,25.71,25.73,561100.0,17.9211,17.928,17.9071,17.9211,561100.0
2012-08-08 09:30:00,25.68,25.9,25.67,25.89,182700.0,17.8862,18.0395,17.8793,18.0325,182700.0
2012-08-08 09:40:00,25.88,25.9,25.8,25.88,118700.0,18.0255,18.0395,17.9698,18.0255,118700.0
2012-08-08 09:50:00,25.88,25.97,25.87,25.97,132400.0,18.0255,18.0882,18.0186,18.0882,132400.0
2012-08-08 10:00:00,25.97,26.0,25.93,25.98,120100.0,18.0882,18.1091,18.0604,18.0952,120100.0
2012-08-08 10:10:00,25.99,26.08,25.98,26.07,203800.0,18.1022,18.1648,18.0952,18.1579,203800.0
2012-08-08 10:20:00,26.07,26.08,26.02,26.08,260400.0,18.1579,18.1648,18.123,18.1648,260400.0
2012-08-08 10:30:00,26.07,26.14,26.07,26.13,181800.0,18.1579,18.2066,18.1579,18.1997,181800.0
2012-08-08 10:40:00,26.13,26.15,26.11,26.15,89200.0,18.1997,18.2136,18.1857,18.2136,89200.0
2012-08-08 10:50:00,26.15,26.19,26.12,26.17,103700.0,18.2136,18.2415,18.1927,18.2275,103700.0
2012-08-08 11:00:00,26.17,26.24,26.1,26.24,194000.0,18.2275,18.2763,18.1788,18.2763,194000.0
2012-08-08 11:10:00,26.23,26.32,26.22,26.28,167600.0,18.2693,18.332,18.2623,18.3041,167600.0
2012-08-08 11:20:00,26.3,26.33,26.28,26.31,106200.0,18.3181,18.339,18.3041,18.325,106200.0
2012-08-08 11:30:00,26.3,26.33,26.3,26.33,106100.0,18.3181,18.339,18.3181,18.339,106100.0
2012-08-08 11:40:00,26.32,26.43,26.32,26.36,329900.0,18.332,18.4086,18.332,18.3599,329900.0
2012-08-08 11:50:00,26.36,26.41,26.35,26.4,162200.0,18.3599,18.3947,18.3529,18.3877,162200.0
2012-08-08 12:00:00,26.39,26.4,26.35,26.39,141100.0,18.3808,18.3877,18.3529,18.3808,141100.0
2012-08-08 12:10:00,26.39,26.43,26.35,26.43,171100.0,18.3808,18.4086,18.3529,18.4086,171100.0
2012-08-08 12:20:00,26.42,26.44,26.38,26.42,109700.0,18.4016,18.4156,18.3738,18.4016,109700.0
2012-08-08 12:30:00,26.42,26.43,26.35,26.42,120500.0,18.4016,18.4086,18.3529,18.4016,120500.0
2012-08-08 12:40:00,26.41,26.45,26.38,26.43,206600.0,18.3947,18.4225,18.3738,18.4086,206600.0
2012-08-08 12:50:00,26.43,26.46,26.4,26.46,105300.0,18.4086,18.4295,18.3877,18.4295,105300.0
2012-08-08 13:00:00,26.46,26.48,26.45,26.47,76600.0,18.4295,18.4434,18.4225,18.4365,76600.0
2012-08-08 13:10:00,26.47,26.48,26.47,26.48,60800.0,18.4365,18.4434,18.4365,18.4434,60800.0
2012-08-08 13:20:00,26.48,26.5,26.48,26.48,97800.0,18.4434,18.4574,18.4434,18.4434,97800.0
2012-08-08 13:30:00,26.48,26.5,26.48,26.49,71800.0,18.4434,18.4574,18.4434,18.4504,71800.0
2012-08-08 13:40:00,26.5,26.5,26.46,26.49,138200.0,18.4574,18.4574,18.4295,18.4504,138200.0
2012-08-08 13:50:00,26.49,26.51,26.47,26.48,136000.0,18.4504,18.4643,18.4365,18.4434,136000.0
2012-08-08 14:00:00,26.49,26.49,26.46,26.46,135600.0,18.4504,18.4504,18.4295,18.4295,135600.0
2012-08-08 14:10:00,26.46,26.47,26.4,26.42,232300.0,18.4295,18.4365,18.3877,18.4016,232300.0
2012-08-08 14:20:00,26.43,26.43,26.37,26.39,168800.0,18.4086,18.4086,18.3668,18.3808,168800.0
2012-08-08 14:30:00,26.38,26.39,26.32,26.35,119600.0,18.3738,18.3808,18.332,18.3529,119600.0
2012-08-08 14:40:00,26.35,26.41,26.34,26.39,155300.0,18.3529,18.3947,18.3459,18.3808,155300.0
2012-08-08 14:50:00,26.39,26.41,26.38,26.39,83000.0,18.3808,18.3947,18.3738,18.3808,83000.0
2012-08-08 15:00:00,26.39,26.4,26.38,26.39,93500.0,18.3808,18.3877,18.3738,18.3808,93500.0
2012-08-08 15:10:00,26.39,26.41,26.38,26.41,120500.0,18.3808,18.3947,18.3738,18.3947,120500.0
2012-08-08 15:20:00,26.41,26.45,26.4,26.44,134500.0,18.3947,18.4225,18.3877,18.4156,134500.0
2012-08-08 15:30:00,26.43,26.45,26.42,26.44,184600.0,18.4086,18.4225,18.4016,18.4156,184600.0
2012-08-08 15:40:00,26.44,26.46,26.43,26.46,559000.0,18.4156,18.4295,18.4086,18.4295,559000.0
2012-08-08 15:50:00,26.45,26.47,26.42,26.46,936200.0,18.4225,18.4365,18.4016,18.4295,936200.0
2012-08-09 09:30:00,26.47,26.52,26.23,26.29,193200.0,18.4365,18.4713,18.2693,18.3111,193200.0
2012-08-09 09:40:00,26.29,26.33,26.25,26.31,129600.0,18.3111,18.339,18.2832,18.325,129600.0
2012-08-09 09:50:00,26.31,26.31,26.25,26.26,108700.0,18.325,18.325,18.2832,18.2902,108700.0
2012-08-09 10:00:00,26.26,26.26,26.18,26.2,141700.0,18.2902,18.2902,18.2345,18.2484,141700.0
2012-08-09 10:10:00,26.2,26.33,26.19,26.33,154600.0,18.2484,18.339,18.2415,18.339,154600.0
2012-08-09 10:20:00,26.32,26.33,26.24,26.24,110900.0,18.332,18.339,18.2763,18.2763,110900.0
2012-08-09 10:30:00,26.25,26.28,26.2,26.27,154300.0,18.2832,18.3041,18.2484,18.2972,154300.0
2012-08-09 10:40:00,26.27,26.32,26.27,26.31,84900.0,18.2972,18.332,18.2972,18.325,84900.0
2012-08-09 10:50:00,26.31,26.37,26.3,26.35,86100.0,18.325,18.3668,18.3181,18.3529,86100.0
2012-08-09 11:00:00,26.34,26.37,26.29,26.36,124200.0,18.3459,18.3668,18.3111,18.3599,124200.0
2012-08-09 11:10:00,26.35,26.37,26.34,26.37,60800.0,18.3529,18.3668,18.3459,18.3668,60800.0
2012-08-09 11:20:00,26.37,26.44,26.35,26.44,164600.0,18.3668,18.4156,18.3529,18.4156,164600.0
2012-08-09 11:30:00,26.43,26.45,26.41,26.42,91400.0,18.4086,18.4225,18.3947,18.4016,91400.0
2012-08-09 11:40:00,26.41,26.42,26.34,26.35,133500.0,18.3947,18.4016,18.3459,18.3529,133500.0
2012-08-09 11:50:00,26.34,26.36,26.3,26.35,96300.0,18.3459,18.3599,18.3181,18.3529,96300.0
2012-08-09 12:00:00,26.36,26.36,26.29,26.3,178300.0,18.3599,18.3599,18.3111,18.3181,178300.0
2012-08-09 12:10:00,26.3,26.31,26.29,26.3,99500.0,18.3181,18.325,18.3111,18.3181,99500.0
2012-08-09 12:20:00,26.29,26.36,26.28,26.33,172200.0,18.3111,18.3599,18.3041,18.339,172200.0
2012-08-09 12:30:00,26.33,26.34,26.3,26.3,42800.0,18.339,18.3459,18.3181,18.3181,42800.0
2012-08-09 12:40:00,26.3,26.36,26.3,26.34,188400.0,18.3181,18.3599,18.3181,18.3459,188400.0
2012-08-09 12:50:00,26.34,26.42,26.33,26.42,86100.0,18.3459,18.4016,18.339,18.4016,86100.0
2012-08-09 13:00:00,26.42,26.45,26.37,26.39,100000.0,18.4016,18.4225,18.3668,18.3808,100000.0
2012-08-09 13:10:00,26.39,26.41,26.36,26.41,133500.0,18.3808,18.3947,18.3599,18.3947,133500.0
2012-08-09 13:20:00,26.41,26.45,26.39,26.44,113400.0,18.3947,18.4225,18.3808,18.4156,113400.0
2012-08-09 13:30:00,26.45,26.45,26.38,26.44,130800.0,18.4225,18.4225,18.3738,18.4156,130800.0
2012-08-09 13:40:00,26.44,26.44,26.35,26.4,150400.0,18.4156,18.4156,18.3529,18.3877,150400.0
2012-08-09 13:50:00,26.39,26.4,26.36,26.38,105300.0,18.3808,18.3877,18.3599,18.3738,105300.0
2012-08-09 14:00:00,26.39,26.42,26.35,26.39,209200.0,18.3808,18.4016,18.3529,18.3808,209200.0
2012-08-09 14:10:00,26.39,26.42,26.37,26.42,298400.0,18.3808,18.4016,18.3668,18.4016,298400.0
2012-08-09 14:20:00,26.42,26.46,26.41,26.44,98000.0,18.4016,18.4295,18.3947,18.4156,98000.0
2012-08-09 14:30:00,26.44,26.48,26.43,26.45,76700.0,18.4156,18.4434,18.4086,18.4225,76700.0
2012-08-09 14:40:00,26.45,26.45,26.43,26.44,45900.0,18.4225,18.4225,18.4086,18.4156,45900.0
2012-08-09 14:50:00,26.43,26.48,26.43,26.48,67900.0,18.4086,18.4434,18.4086,18.4434,67900.0
2012-08-09 15:00:00,26.47,26.48,26.44,26.46,102400.0,18.4365,18.4434,18.4156,18.4295,102400.0
2012-08-09 15:10:00,26.46,26.52,26.46,26.52,210500.0,18.4295,18.4713,18.4295,18.4713,210500.0
2012-08-09 15:20:00,26.52,26.53,26.5,26.51,108300.0,18.4713,18.4783,18.4574,18.4643,108300.0
2012-08-09 15:30:00,26.5,26.53,26.47,26.47,131600.0,18.4574,18.4783,18.4365,18.4365,131600.0
2012-08-09 15:40:00,26.47,26.5,26.45,26.46,164300.0,18.4365,18.4574,18.4225,18.4295,164300.0
2012-08-09 15:50:00,26.47,26.48,26.44,26.47,347200.0,18.4365,18.4434,18.4156,18.4365,347200.0
2012-08-10 09:30:00,26.39,26.44,25.81,25.84,302300.0,18.3808,18.4156,17.9768,17.9977,302300.0
2012-08-10 09:40:00,25.84,25.89,25.76,25.86,176400.0,17.9977,18.0325,17.942,18.0116,176400.0
2012-08-10 09:50:00,25.87,25.98,25.82,25.86,195300.0,18.0186,18.0952,17.9837,18.0116,195300.0
2012-08-10 10:00:00,25.85,25.95,25.84,25.91,146800.0,18.0046,18.0743,17.9977,18.0464,146800.0
2012-08-10 10:10:00,25.9,25.94,25.82,25.82,125700.0,18.0395,18.0673,17.9837,17.9837,125700.0
2012-08-10 10:20:00,25.83,25.89,25.79,25.79,198700.0,17.9907,18.0325,17.9629,17.9629,198700.0
2012-08-10 10:30:00,25.8,25.95,25.8,25.91,108900.0,17.9698,18.0743,17.9698,18.0464,108900.0
2012-08-10 10:40:00,25.91,25.92,25.87,25.9,115400.0,18.0464,18.0534,18.0186,18.0395,115400.0
2012-08-10 10:50:00,25.91,25.93,25.9,25.91,48000.0,18.0464,18.0604,18.0395,18.0464,48000.0
2012-08-10 11:00:00,25.92,25.94,25.85,25.89,115500.0,18.0534,18.0673,18.0046,18.0325,115500.0
2012-08-10 11:10:00,25.89,25.9,25.83,25.83,66000.0,18.0325,18.0395,17.9907,17.9907,66000.0
2012-08-10 11:20:00,25.84,25.89,25.82,25.89,194700.0,17.9977,18.0325,17.9837,18.0325,194700.0
2012-08-10 11:30:00,25.89,25.93,25.89,25.91,63900.0,18.0325,18.0604,18.0325,18.0464,63900.0
2012-08-10 11:40:00,25.91,25.98,25.88,25.98,89700.0,18.0464,18.0952,18.0255,18.0952,89700.0
2012-08-10 11:50:00,25.98,25.99,25.95,25.98,78000.0,18.0952,18.1022,18.0743,18.0952,78000.0
2012-08-10 12:00:00,25.99,25.99,25.92,25.92,69600.0,18.1022,18.1022,18.0534,18.0534,69600.0
2012-08-10 12:10:00,25.92,25.92,25.9,25.92,47600.0,18.0534,18.0534,18.0395,18.0534,47600.0
2012-08-10 12:20:00,25.92,25.97,25.91,25.97,43700.0,18.0534,18.0882,18.0464,18.0882,43700.0
2012-08-10 12:30:00,25.97,25.98,25.91,25.92,64400.0,18.0882,18.0952,18.0464,18.0534,64400.0
2012-08-10 12:40:00,25.91,25.93,25.9,25.9,47700.0,18.0464,18.0604,18.0395,18.0395,47700.0
2012-08-10 12:50:00,25.9,25.96,25.9,25.95,174300.0,18.0395,18.0813,18.0395,18.0743,174300.0
2012-08-10 13:00:00,25.95,25.95,25.9,25.9,39700.0,18.0743,18.0743,18.0395,18.0395,39700.0
2012-08-10 13:10:00,25.9,25.94,25.89,25.93,56300.0,18.0395,18.0673,18.0325,18.0604,56300.0
2012-08-10 13:20:00,25.94,25.97,25.92,25.96,37700.0,18.0673,18.0882,18.0534,18.0813,37700.0
2012-08-10 13:30:00,25.96,25.97,25.92,25.94,63500.0,18.0813,18.0882,18.0534,18.0673,63500.0
2012-08-10 13:40:00,25.94,25.97,25.93,25.96,42300.0,18.0673,18.0882,18.0604,18.0813,42300.0
2012-08-10 13:50:00,25.96,26.04,25.96,26.04,148900.0,18.0813,18.137,18.0813,18.137,148900.0
2012-08-10 14:00:00,26.04,26.04,26.0,26.01,56500.0,18.137,18.137,18.1091,18.1161,56500.0
2012-08-10 14:10:00,26.0,26.04,25.99,26.03,57200.0,18.1091,18.137,18.1022,18.13,57200.0
2012-08-10 14:20:00,26.03,26.03,25.99,26.01,44000.0,18.13,18.13,18.1022,18.1161,44000.0
2012-08-10 14:30:00,26.02,26.05,25.96,25.97,298300.0,18.123,18.1439,18.0813,18.0882,298300.0
2012-08-10 14:40:00,25.97,26.05,25.95,25.98,274000.0,18.0882,18.1439,18.0743,18.0952,274000.0
2012-08-10 14:50:00,25.97,25.99,25.94,25.96,160800.0,18.0882,18.1022,18.0673,18.0813,160800.0
2012-08-10 15:00:00,25.97,25.97,25.88,25.89,232500.0,18.0882,18.0882,18.0255,18.0325,232500.0
2012-08-10 15:10:00,25.88,25.92,25.85,25.92,154700.0,18.0255,18.0534,18.0046,18.0534,154700.0
2012-08-10 15:20:00,25.91,25.92,25.84,25.85,127600.0,18.0464,18.0534,17.9977,18.0046,127600.0
2012-08-10 15:30:00,25.85,25.9,25.84,25.89,237300.0,18.0046,18.0395,17.9977,18.0325,237300.0
2012-08-10 15:40:00,25.89,25.97,25.88,25.9,317800.0,18.0325,18.0882,18.0255,18.0395,317800.0
2012-08-10 15:50:00,25.9,25.94,25.89,25.94,508700.0,18.0395,18.0673,18.0325,18.0673,508700.0
2012-08-13 09:30:00,25.96,26.13,25.91,26.12,184500.0,18.0813,18.1997,18.0464,18.1927,184500.0
2012-08-13 09:40:00,26.12,26.18,26.02,26.15,163500.0,18.1927,18.2345,18.123,18.2136,163500.0
2012-08-13 09:50:00,26.17,26.19,26.11,26.13,165200.0,18.2275,18.2415,18.1857,18.1997,165200.0
2012-08-13 10:00:00,26.14,26.15,26.06,26.09,106400.0,18.2066,18.2136,18.1509,18.1718,106400.0
2012-08-13 10:10:00,26.09,26.15,26.06,26.1,217200.0,18.1718,18.2136,18.1509,18.1788,217200.0
2012-08-13 10:20:00,26.1,26.14,26.04,26.11,257500.0,18.1788,18.2066,18.137,18.1857,257500.0
2012-08-13 10:30:00,26.11,26.12,26.01,26.03,40500.0,18.1857,18.1927,18.1161,18.13,40500.0
2012-08-13 10:40:00,26.03,26.11,26.03,26.1,68400.0,18.13,18.1857,18.13,18.1788,68400.0
2012-08-13 10:50:00,26.1,26.11,26.04,26.04,56200.0,18.1788,18.1857,18.137,18.137,56200.0
2012-08-13 11:00:00,26.05,26.05,25.98,25.98,58200.0,18.1439,18.1439,18.0952,18.0952,58200.0
2012-08-13 11:10:00,25.98,26.01,25.97,25.97,56000.0,18.0952,18.1161,18.0882,18.0882,56000.0
2012-08-13 11:20:00,25.98,25.98,25.95,25.96,74100.0,18.0952,18.0952,18.0743,18.0813,74100.0
2012-08-13 11:30:00,25.96,25.98,25.92,25.96,125300.0,18.0813,18.0952,18.0534,18.0813,125300.0
2012-08-13 11:40:00,25.96,26.0,25.95,25.98,85000.0,18.0813,18.1091,18.0743,18.0952,85000.0
2012-08-13 11:50:00,25.98,26.01,25.95,26.01,84600.0,18.0952,18.1161,18.0743,18.1161,84600.0
2012-08-13 12:00:00,26.01,26.01,25.94,25.95,49700.0,18.1161,18.1161,18.0673,18.0743,49700.0
2012-08-13 12:10:00,25.95,26.0,25.94,25.95,98700.0,18.0743,18.1091,18.0673,18.0743,98700.0
2012-08-13 12:20:00,25.96,25.97,25.94,25.97,64300.0,18.0813,18.0882,18.0673,18.0882,64300.0
2012-08-13 12:30:00,25.96,25.99,25.95,25.96,52200.0,18.0813,18.1022,18.0743,18.0813,52200.0
2012-08-13 12:40:00,25.96,25.97,25.95,25.96,22600.0,18.0813,18.0882,18.0743,18.0813,22600.0
2012-08-13 12:50:00,25.96,25.99,25.95,25.97,46000.0,18.0813,18.1022,18.0743,18.0882,46000.0
2012-08-13 13:00:00,25.96,26.01,25.96,26.0,60000.0,18.0813,18.1161,18.0813,18.1091,60000.0
2012-08-13 13:10:00,26.0,26.02,25.98,25.98,54500.0,18.1091,18.123,18.0952,18.0952,54500.0
2012-08-13 13:20:00,25.99,25.99,25.96,25.96,32300.0,18.1022,18.1022,18.0813,18.0813,32300.0
2012-08-13 13:30:00,25.96,25.98,25.94,25.97,42500.0,18.0813,18.0952,18.0673,18.0882,42500.0
2012-08-13 13:40:00,25.98,25.99,25.96,25.97,43400.0,18.0952,18.1022,18.0813,18.0882,43400.0
2012-08-13 13:50:00,25.97,25.97,25.92,25.96,49100.0,18.0882,18.0882,18.0534,18.0813,49100.0
2012-08-13 14:00:00,25.96,25.97,25.93,25.95,51000.0,18.0813,18.0882,18.0604,18.0743,51000.0
2012-08-13 14:10:00,25.94,26.0,25.94,26.0,52900.0,18.0673,18.1091,18.0673,18.1091,52900.0
2012-08-13 14:20:00,26.0,26.02,25.98,26.0,69000.0,18.1091,18.123,18.0952,18.1091,69000.0
2012-08-13 14:30:00,25.99,26.01,25.99,26.01,57200.0,18.1022,18.1161,18.1022,18.1161,57200.0
2012-08-13 14:40:00,26.01,26.01,25.96,25.98,51000.0,18.1161,18.1161,18.0813,18.0952,51000.0
2012-08-13 14:50:00,25.97,26.0,25.97,25.99,70600.0,18.0882,18.1091,18.0882,18.1022,70600.0
2012-08-13 15:00:00,25.99,26.0,25.93,25.95,120000.0,18.1022,18.1091,18.0604,18.0743,120000.0
2012-08-13 15:10:00,25.95,25.99,25.92,25.93,269500.0,18.0743,18.1022,18.0534,18.0604,269500.0
2012-08-13 15:20:00,25.94,25.95,25.91,25.91,172200.0,18.0673,18.0743,18.0464,18.0464,172200.0
2012-08-13 15:30:00,25.92,25.95,25.9,25.91,259900.0,18.0534,18.0743,18.0395,18.0464,259900.0
2012-08-13 15:40:00,25.91,25.93,25.9,25.92,142700.0,18.0464,18.0604,18.0395,18.0534,142700.0
2012-08-13 15:50:00,25.91,25.95,25.91,25.94,312300.0,18.0464,18.0743,18.0464,18.0673,312300.0
2012-08-14 09:30:00,25.93,25.95,25.63,25.86,256200.0,18.1828,18.1968,17.9724,18.1337,256200.0
2012-08-14 09:40:00,25.85,25.85,25.75,25.79,163700.0,18.1267,18.1267,18.0565,18.0846,163700.0
2012-08-14 09:50:00,25.79,25.85,25.73,25.76,153800.0,18.0846,18.1267,18.0425,18.0636,153800.0
2012-08-14 10:00:00,25.76,25.78,25.71,25.74,49800.0,18.0636,18.0776,18.0285,18.0495,49800.0
2012-08-14 10:10:00,25.74,25.84,25.7,25.79,235600.0,18.0495,18.1197,18.0215,18.0846,235600.0
2012-08-14 10:20:00,25.78,25.82,25.78,25.8,80100.0,18.0776,18.1056,18.0776,18.0916,80100.0
2012-08-14 10:30:00,25.8,25.83,25.76,25.8,203400.0,18.0916,18.1126,18.0636,18.0916,203400.0
2012-08-14 10:40:00,25.8,25.84,25.79,25.81,75100.0,18.0916,18.1197,18.0846,18.0986,75100.0
2012-08-14 10:50:00,25.81,25.84,25.79,25.84,54100.0,18.0986,18.1197,18.0846,18.1197,54100.0
2012-08-14 11:00:00,25.84,25.85,25.8,25.8,75400.0,18.1197,18.1267,18.0916,18.0916,75400.0
2012-08-14 11:10:00,25.8,25.83,25.79,25.81,40000.0,18.0916,18.1126,18.0846,18.0986,40000.0
2012-08-14 11:20:00,25.81,25.82,25.79,25.8,27000.0,18.0986,18.1056,18.0846,18.0916,27000.0
2012-08-14 11:30:00,25.81,25.87,25.79,25.86,55400.0,18.0986,18.1407,18.0846,18.1337,55400.0
2012-08-14 11:40:00,25.86,25.89,25.85,25.89,22100.0,18.1337,18.1547,18.1267,18.1547,22100.0
2012-08-14 11:50:00,25.88,25.88,25.82,25.85,31200.0,18.1477,18.1477,18.1056,18.1267,31200.0
2012-08-14 12:00:00,25.85,25.89,25.85,25.87,28800.0,18.1267,18.1547,18.1267,18.1407,28800.0
2012-08-14 12:10:00,25.87,25.9,25.85,25.88,89900.0,18.1407,18.1617,18.1267,18.1477,89900.0
2012-08-14 12:20:00,25.88,25.92,25.87,25.9,50900.0,18.1477,18.1758,18.1407,18.1617,50900.0
2012-08-14 12:30:00,25.9,25.93,25.89,25.9,58200.0,18.1617,18.1828,18.1547,18.1617,58200.0
2012-08-14 12:40:00,25.89,25.95,25.87,25.94,78500.0,18.1547,18.1968,18.1407,18.1898,78500.0
2012-08-14 12:50:00,25.93,25.94,25.89,25.93,360200.0,18.1828,18.1898,18.1547,18.1828,360200.0
2012-08-14 13:00:00,25.93,25.94,25.91,25.91,45500.0,18.1828,18.1898,18.1687,18.1687,45500.0
2012-08-14 13:10:00,25.91,25.92,25.87,25.87,26900.0,18.1687,18.1758,18.1407,18.1407,26900.0
2012-08-14 13:20:00,25.87,25.88,25.86,25.87,20900.0,18.1407,18.1477,18.1337,18.1407,20900.0
2012-08-14 13:30:00,25.87,25.89,25.85,25.85,22900.0,18.1407,18.1547,18.1267,18.1267,22900.0
2012-08-14 13:40:00,25.85,25.88,25.85,25.86,35500.0,18.1267,18.1477,18.1267,18.1337,35500.0
2012-08-14 13:50:00,25.85,25.86,25.84,25.86,44400.0,18.1267,18.1337,18.1197,18.1337,44400.0
2012-08-14 14:00:00,25.86,25.88,25.85,25.87,22900.0,18.1337,18.1477,18.1267,18.1407,22900.0
2012-08-14 14:10:00,25.87,25.9,25.86,25.87,35400.0,18.1407,18.1617,18.1337,18.1407,35400.0
2012-08-14 14:20:00,25.87,25.88,25.85,25.85,40200.0,18.1407,18.1477,18.1267,18.1267,40200.0
2012-08-14 14:30:00,25.85,25.88,25.84,25.86,105200.0,18.1267,18.1477,18.1197,18.1337,105200.0
2012-08-14 14:40:00,25.86,25.89,25.85,25.88,65600.0,18.1337,18.1547,18.1267,18.1477,65600.0
2012-08-14 14:50:00,25.88,25.92,25.87,25.91,40700.0,18.1477,18.1758,18.1407,18.1687,40700.0
2012-08-14 15:00:00,25.9,25.91,25.88,25.88,52200.0,18.1617,18.1687,18.1477,18.1477,52200.0
2012-08-14 15:10:00,25.88,25.91,25.87,25.89,89000.0,18.1477,18.1687,18.1407,18.1547,89000.0
2012-08-14 15:20:00,25.89,25.9,25.86,25.88,83700.0,18.1547,18.1617,18.1337,18.1477,83700.0
2012-08-14 15:30:00,25.88,25.88,25.81,25.82,113300.0,18.1477,18.1477,18.0986,18.1056,113300.0
2012-08-14 15:40:00,25.83,25.83,25.79,25.81,149600.0,18.1126,18.1126,18.0846,18.0986,149600.0
2012-08-14 15:50:00,25.8,25.83,25.76,25.83,254900.0,18.0916,18.1126,18.0636,18.1126,254900.0
2012-08-15 09:30:00,25.76,25.84,25.67,25.7,206600.0,18.0636,18.1197,18.0005,18.0215,206600.0
2012-08-15 09:40:00,25.7,25.78,25.67,25.75,135200.0,18.0215,18.0776,18.0005,18.0565,135200.0
2012-08-15 09:50:00,25.75,25.83,25.7,25.7,168400.0,18.0565,18.1126,18.0215,18.0215,168400.0
2012-08-15 10:00:00,25.7,25.8,25.7,25.74,95600.0,18.0215,18.0916,18.0215,18.0495,95600.0
2012-08-15 10:10:00,25.74,25.82,25.74,25.81,48600.0,18.0495,18.1056,18.0495,18.0986,48600.0
2012-08-15 10:20:00,25.8,25.81,25.76,25.76,144500.0,18.0916,18.0986,18.0636,18.0636,144500.0
2012-08-15 10:30:00,25.77,25.92,25.77,25.86,250200.0,18.0706,18.1758,18.0706,18.1337,250200.0
2012-08-15 10:40:00,25.86,25.87,25.82,25.87,50700.0,18.1337,18.1407,18.1056,18.1407,50700.0
2012-08-15 10:50:00,25.87,25.94,25.87,25.94,101600.0,18.1407,18.1898,18.1407,18.1898,101600.0
2012-08-15 11:00:00,25.93,26.03,25.9,26.01,131200.0,18.1828,18.2529,18.1617,18.2389,131200.0
2012-08-15 11:10:00,26.01,26.02,26.0,26.02,211300.0,18.2389,18.2459,18.2319,18.2459,211300.0
2012-08-15 11:20:00,26.02,26.09,26.01,26.05,113400.0,18.2459,18.295,18.2389,18.2669,113400.0
2012-08-15 11:30:00,26.05,26.05,26.01,26.03,64500.0,18.2669,18.2669,18.2389,18.2529,64500.0
2012-08-15 11:40:00,26.04,26.13,26.04,26.1,140000.0,18.2599,18.323,18.2599,18.302,140000.0
2012-08-15 11:50:00,26.1,26.11,26.09,26.11,23600.0,18.302,18.309,18.295,18.309,23600.0
2012-08-15 12:00:00,26.11,26.15,26.1,26.14,82000.0,18.309,18.337,18.302,18.33,82000.0
2012-08-15 12:10:00,26.14,26.15,26.1,26.11,77800.0,18.33,18.337,18.302,18.309,77800.0
2012-08-15 12:20:00,26.11,26.14,26.1,26.12,62800.0,18.309,18.33,18.302,18.316,62800.0
2012-08-15 12:30:00,26.12,26.15,26.11,26.12,51500.0,18.316,18.337,18.309,18.316,51500.0
2012-08-15 12:40:00,26.13,26.13,26.1,26.11,50800.0,18.323,18.323,18.302,18.309,50800.0
2012-08-15 12:50:00,26.1,26.14,26.1,26.12,35300.0,18.302,18.33,18.302,18.316,35300.0
2012-08-15 13:00:00,26.11,26.13,26.1,26.12,63400.0,18.309,18.323,18.302,18.316,63400.0
2012-08-15 13:10:00,26.11,26.13,26.11,26.12,42000.0,18.309,18.323,18.309,18.316,42000.0
2012-08-15 13:20:00,26.13,26.19,26.13,26.18,75100.0,18.323,18.3651,18.323,18.3581,75100.0
2012-08-15 13:30:00,26.18,26.21,26.17,26.21,113100.0,18.3581,18.3791,18.3511,18.3791,113100.0
2012-08-15 13:40:00,26.21,26.21,26.19,26.21,71000.0,18.3791,18.3791,18.3651,18.3791,71000.0
2012-08-15 13:50:00,26.21,26.24,26.2,26.22,116800.0,18.3791,18.4001,18.3721,18.3861,116800.0
2012-08-15 14:00:00,26.21,26.22,26.2,26.2,73200.0,18.3791,18.3861,18.3721,18.3721,73200.0
2012-08-15 14:10:00,26.2,26.25,26.2,26.25,85500.0,18.3721,18.4072,18.3721,18.4072,85500.0
2012-08-15 14:20:00,26.25,26.28,26.23,26.27,86700.0,18.4072,18.4282,18.3931,18.4212,86700.0
2012-08-15 14:30:00,26.27,26.29,26.26,26.28,124600.0,18.4212,18.4352,18.4142,18.4282,124600.0
2012-08-15 14:40:00,26.28,26.32,26.28,26.3,118800.0,18.4282,18.4562,18.4282,18.4422,118800.0
2012-08-15 14:50:00,26.3,26.34,26.3,26.3,105700.0,18.4422,18.4703,18.4422,18.4422,105700.0
2012-08-15 15:00:00,26.3,26.32,26.29,26.29,65900.0,18.4422,18.4562,18.4352,18.4352,65900.0
2012-08-15 15:10:00,26.3,26.33,26.3,26.32,87000.0,18.4422,18.4633,18.4422,18.4562,87000.0
2012-08-15 15:20:00,26.31,26.32,26.22,26.27,144600.0,18.4492,18.4562,18.3861,18.4212,144600.0
2012-08-15 15:30:00,26.26,26.28,26.25,26.25,105700.0,18.4142,18.4282,18.4072,18.4072,105700.0
2012-08-15 15:40:00,26.25,26.3,26.24,26.28,300700.0,18.4072,18.4422,18.4001,18.4282,300700.0
2012-08-15 15:50:00,26.27,26.3,26.25,26.26,419500.0,18.4212,18.4422,18.4072,18.4142,419500.0
2012-08-16 09:30:00,26.28,26.4,26.13,26.33,480900.0,18.4282,18.5123,18.323,18.4633,480900.0
2012-08-16 09:40:00,26.33,26.34,26.24,26.3,86700.0,18.4633,18.4703,18.4001,18.4422,86700.0
2012-08-16 09:50:00,26.3,26.35,26.29,26.34,84200.0,18.4422,18.4773,18.4352,18.4703,84200.0
2012-08-16 10:00:00,26.33,26.33,26.21,26.21,111100.0,18.4633,18.4633,18.3791,18.3791,111100.0
2012-08-16 10:10:00,26.21,26.34,26.19,26.33,97400.0,18.3791,18.4703,18.3651,18.4633,97400.0
2012-08-16 10:20:00,26.33,26.39,26.32,26.37,109100.0,18.4633,18.5053,18.4562,18.4913,109100.0
2012-08-16 10:30:00,26.37,26.44,26.37,26.44,122800.0,18.4913,18.5404,18.4913,18.5404,122800.0
2012-08-16 10:40:00,26.44,26.44,26.34,26.34,47800.0,18.5404,18.5404,18.4703,18.4703,47800.0
2012-08-16 10:50:00,26.35,26.39,26.34,26.38,84000.0,18.4773,18.5053,18.4703,18.4983,84000.0
2012-08-16 11:00:00,26.38,26.39,26.3,26.3,89100.0,18.4983,18.5053,18.4422,18.4422,89100.0
2012-08-16 11:10:00,26.3,26.44,26.3,26.44,94100.0,18.4422,18.5404,18.4422,18.5404,94100.0
2012-08-16 11:20:00,26.44,26.46,26.39,26.45,233400.0,18.5404,18.5544,18.5053,18.5474,233400.0
2012-08-16 11:30:00,26.45,26.45,26.38,26.39,72900.0,18.5474,18.5474,18.4983,18.5053,72900.0
2012-08-16 11:40:00,26.39,26.4,26.38,26.38,65600.0,18.5053,18.5123,18.4983,18.4983,65600.0
2012-08-16 11:50:00,26.39,26.41,26.38,26.38,110400.0,18.5053,18.5194,18.4983,18.4983,110400.0
2012-08-16 12:00:00,26.38,26.39,26.37,26.38,69200.0,18.4983,18.5053,18.4913,18.4983,69200.0
2012-08-16 12:10:00,26.39,26.45,26.38,26.45,81800.0,18.5053,18.5474,18.4983,18.5474,81800.0
2012-08-16 12:20:00,26.45,26.45,26.34,26.34,110000.0,18.5474,18.5474,18.4703,18.4703,110000.0
2012-08-16 12:30:00,26.35,26.37,26.32,26.34,115700.0,18.4773,18.4913,18.4562,18.4703,115700.0
2012-08-16 12:40:00,26.35,26.35,26.31,26.31,48800.0,18.4773,18.4773,18.4492,18.4492,48800.0
2012-08-16 12:50:00,26.31,26.34,26.3,26.34,83500.0,18.4492,18.4703,18.4422,18.4703,83500.0
2012-08-16 13:00:00,26.34,26.34,26.28,26.28,45700.0,18.4703,18.4703,18.4282,18.4282,45700.0
2012-08-16 13:10:00,26.28,26.31,26.27,26.28,83500.0,18.4282,18.4492,18.4212,18.4282,83500.0
2012-08-16 13:20:00,26.27,26.28,26.25,26.25,26200.0,18.4212,18.4282,18.4072,18.4072,26200.0
2012-08-16 13:30:00,26.25,26.28,26.25,26.28,73400.0,18.4072,18.4282,18.4072,18.4282,73400.0
2012-08-16 13:40:00,26.27,26.28,26.25,26.28,64000.0,18.4212,18.4282,18.4072,18.4282,64000.0
2012-08-16 13:50:00,26.28,26.28,26.22,26.23,88400.0,18.4282,18.4282,18.3861,18.3931,88400.0
2012-08-16 14:00:00,26.23,26.28,26.21,26.27,121900.0,18.3931,18.4282,18.3791,18.4212,121900.0
2012-08-16 14:10:00,26.27,26.28,26.25,26.25,63200.0,18.4212,18.4282,18.4072,18.4072,63200.0
2012-08-16 14:20:00,26.25,26.27,26.24,26.25,142000.0,18.4072,18.4212,18.4001,18.4072,142000.0
2012-08-16 14:30:00,26.26,26.35,26.25,26.3,106600.0,18.4142,18.4773,18.4072,18.4422,106600.0
2012-08-16 14:40:00,26.3,26.35,26.3,26.33,69200.0,18.4422,18.4773,18.4422,18.4633,69200.0
2012-08-16 14:50:00,26.32,26.34,26.25,26.27,339400.0,18.4562,18.4703,18.4072,18.4212,339400.0
2012-08-16 15:00:00,26.27,26.28,26.24,26.27,117200.0,18.4212,18.4282,18.4001,18.4212,117200.0
2012-08-16 15:10:00,26.27,26.29,26.25,26.26,209500.0,18.4212,18.4352,18.4072,18.4142,209500.0
2012-08-16 15:20:00,26.25,26.34,26.24,26.33,376000.0,18.4072,18.4703,18.4001,18.4633,376000.0
2012-08-16 15:30:00,26.33,26.33,26.27,26.29,403000.0,18.4633,18.4633,18.4212,18.4352,403000.0
2012-08-16 15:40:00,26.29,26.31,26.27,26.29,364800.0,18.4352,18.4492,18.4212,18.4352,364800.0
2012-08-16 15:50:00,26.29,26.32,26.26,26.32,403800.0,18.4352,18.4562,18.4142,18.4562,403800.0
2012-08-17 09:30:00,26.33,26.41,26.24,26.24,382400.0,18.4633,18.5194,18.4001,18.4001,382400.0
2012-08-17 09:40:00,26.24,26.25,26.2,26.22,56400.0,18.4001,18.4072,18.3721,18.3861,56400.0
2012-08-17 09:50:00,26.23,26.27,26.21,26.24,84500.0,18.3931,18.4212,18.3791,18.4001,84500.0
2012-08-17 10:00:00,26.24,26.26,26.2,26.22,117900.0,18.4001,18.4142,18.3721,18.3861,117900.0
2012-08-17 10:10:00,26.21,26.24,26.15,26.21,117700.0,18.3791,18.4001,18.337,18.3791,117700.0
2012-08-17 10:20:00,26.21,26.27,26.2,26.24,183000.0,18.3791,18.4212,18.3721,18.4001,183000.0
2012-08-17 10:30:00,26.23,26.24,26.16,26.16,44700.0,18.3931,18.4001,18.3441,18.3441,44700.0
2012-08-17 10:40:00,26.17,26.19,26.14,26.15,138200.0,18.3511,18.3651,18.33,18.337,138200.0
2012-08-17 10:50:00,26.14,26.18,26.14,26.15,55200.0,18.33,18.3581,18.33,18.337,55200.0
2012-08-17 11:00:00,26.15,26.18,26.14,26.16,72000.0,18.337,18.3581,18.33,18.3441,72000.0
2012-08-17 11:10:00,26.16,26.16,26.13,26.15,39000.0,18.3441,18.3441,18.323,18.337,39000.0
2012-08-17 11:20:00,26.15,26.19,26.11,26.12,91400.0,18.337,18.3651,18.309,18.316,91400.0
2012-08-17 11:30:00,26.12,26.15,26.11,26.12,55500.0,18.316,18.337,18.309,18.316,55500.0
2012-08-17 11:40:00,26.13,26.16,26.12,26.16,51200.0,18.323,18.3441,18.316,18.3441,51200.0
2012-08-17 11:50:00,26.16,26.16,26.15,26.16,26700.0,18.3441,18.3441,18.337,18.3441,26700.0
2012-08-17 12:00:00,26.16,26.18,26.15,26.16,123100.0,18.3441,18.3581,18.337,18.3441,123100.0
2012-08-17 12:10:00,26.16,26.17,26.13,26.14,26700.0,18.3441,18.3511,18.323,18.33,26700.0
2012-08-17 12:20:00,26.14,26.19,26.13,26.17,117800.0,18.33,18.3651,18.323,18.3511,117800.0
2012-08-17 12:30:00,26.18,26.19,26.14,26.18,185500.0,18.3581,18.3651,18.33,18.3581,185500.0
2012-08-17 12:40:00,26.18,26.22,26.18,26.21,136600.0,18.3581,18.3861,18.3581,18.3791,136600.0
2012-08-17 12:50:00,26.21,26.22,26.19,26.19,47200.0,18.3791,18.3861,18.3651,18.3651,47200.0
2012-08-17 13:00:00,26.19,26.21,26.14,26.14,124100.0,18.3651,18.3791,18.33,18.33,124100.0
2012-08-17 13:10:00,26.14,26.15,26.13,26.14,48900.0,18.33,18.337,18.323,18.33,48900.0
2012-08-17 13:20:00,26.13,26.16,26.13,26.14,34200.0,18.323,18.3441,18.323,18.33,34200.0
2012-08-17 13:30:00,26.14,26.17,26.14,26.15,63600.0,18.33,18.3511,18.33,18.337,63600.0
2012-08-17 13:40:00,26.15,26.16,26.14,26.15,17000.0,18.337,18.3441,18.33,18.337,17000.0
2012-08-17 13:50:00,26.15,26.15,26.14,26.14,22500.0,18.337,18.337,18.33,18.33,22500.0
2012-08-17 14:00:00,26.15,26.16,26.12,26.13,129400.0,18.337,18.3441,18.316,18.323,129400.0
2012-08-17 14:10:00,26.12,26.14,26.12,26.12,122300.0,18.316,18.33,18.316,18.316,122300.0
2012-08-17 14:20:00,26.12,26.14,26.12,26.14,123900.0,18.316,18.33,18.316,18.33,123900.0
2012-08-17 14:30:00,26.14,26.16,26.12,26.16,180600.0,18.33,18.3441,18.316,18.3441,180600.0
2012-08-17 14:40:00,26.16,26.16,26.13,26.14,64100.0,18.3441,18.3441,18.323,18.33,64100.0
2012-08-17 14:50:00,26.15,26.19,26.14,26.16,182400.0,18.337,18.3651,18.33,18.3441,182400.0
2012-08-17 15:00:00,26.16,26.18,26.14,26.17,110100.0,18.3441,18.3581,18.33,18.3511,110100.0
2012-08-17 15:10:00,26.16,26.17,26.13,26.14,55000.0,18.3441,18.3511,18.323,18.33,55000.0
2012-08-17 15:20:00,26.14,26.15,26.12,26.13,54300.0,18.33,18.337,18.316,18.323,54300.0
2012-08-17 15:30:00,26.12,26.13,26.09,26.13,122600.0,18.316,18.323,18.295,18.323,122600.0
2012-08-17 15:40:00,26.13,26.15,26.11,26.13,206900.0,18.323,18.337,18.309,18.323,206900.0
2012-08-17 15:50:00,26.14,26.17,26.1,26.16,365600.0,18.33,18.3511,18.302,18.3441,365600.0
2012-08-20 09:30:00,26.15,26.28,26.09,26.1,242600.0,18.337,18.4282,18.295,18.302,242600.0
2012-08-20 09:40:00,26.1,26.19,26.1,26.12,119400.0,18.302,18.3651,18.302,18.316,119400.0
2012-08-20 09:50:00,26.13,26.18,26.08,26.09,57300.0,18.323,18.3581,18.288,18.295,57300.0
2012-08-20 10:00:00,26.09,26.13,26.07,26.1,48800.0,18.295,18.323,18.2809,18.302,48800.0
2012-08-20 10:10:00,26.11,26.13,26.06,26.11,192300.0,18.309,18.323,18.2739,18.309,192300.0
2012-08-20 10:20:00,26.1,26.14,26.1,26.12,52200.0,18.302,18.33,18.302,18.316,52200.0
2012-08-20 10:30:00,26.11,26.13,26.08,26.11,62500.0,18.309,18.323,18.288,18.309,62500.0
2012-08-20 10:40:00,26.12,26.14,26.11,26.13,47200.0,18.316,18.33,18.309,18.323,47200.0
2012-08-20 10:50:00,26.13,26.16,26.09,26.12,146900.0,18.323,18.3441,18.295,18.316,146900.0
2012-08-20 11:00:00,26.13,26.17,26.12,26.17,122600.0,18.323,18.3511,18.316,18.3511,122600.0
2012-08-20 11:10:00,26.17,26.17,26.14,26.16,40000.0,18.3511,18.3511,18.33,18.3441,40000.0
2012-08-20 11:20:00,26.16,26.18,26.14,26.15,209300.0,18.3441,18.3581,18.33,18.337,209300.0
2012-08-20 11:30:00,26.15,26.24,26.15,26.21,105800.0,18.337,18.4001,18.337,18.3791,105800.0
2012-08-20 11:40:00,26.21,26.23,26.2,26.23,20800.0,18.3791,18.3931,18.3721,18.3931,20800.0
2012-08-20 11:50:00,26.23,26.26,26.22,26.25,85000.0,18.3931,18.4142,18.3861,18.4072,85000.0
2012-08-20 12:00:00,26.24,26.27,26.23,26.26,26700.0,18.4001,18.4212,18.3931,18.4142,26700.0
2012-08-20 12:10:00,26.25,26.27,26.21,26.21,329200.0,18.4072,18.4212,18.3791,18.3791,329200.0
2012-08-20 12:20:00,26.22,26.29,26.21,26.28,51800.0,18.3861,18.4352,18.3791,18.4282,51800.0
2012-08-20 12:30:00,26.28,26.31,26.25,26.31,212800.0,18.4282,18.4492,18.4072,18.4492,212800.0
2012-08-20 12:40:00,26.31,26.36,26.3,26.36,31900.0,18.4492,18.4843,18.4422,18.4843,31900.0
2012-08-20 12:50:00,26.36,26.36,26.29,26.3,117500.0,18.4843,18.4843,18.4352,18.4422,117500.0
2012-08-20 13:00:00,26.29,26.34,26.29,26.34,62600.0,18.4352,18.4703,18.4352,18.4703,62600.0
2012-08-20 13:10:00,26.34,26.36,26.33,26.36,39600.0,18.4703,18.4843,18.4633,18.4843,39600.0
2012-08-20 13:20:00,26.36,26.4,26.35,26.38,53000.0,18.4843,18.5123,18.4773,18.4983,53000.0
2012-08-20 13:30:00,26.37,26.38,26.37,26.38,28700.0,18.4913,18.4983,18.4913,18.4983,28700.0
2012-08-20 13:40:00,26.37,26.39,26.34,26.37,68700.0,18.4913,18.5053,18.4703,18.4913,68700.0
2012-08-20 13:50:00,26.38,26.41,26.37,26.41,42400.0,18.4983,18.5194,18.4913,18.5194,42400.0
2012-08-20 14:00:00,26.4,26.44,26.39,26.42,121700.0,18.5123,18.5404,18.5053,18.5264,121700.0
2012-08-20 14:10:00,26.42,26.45,26.41,26.43,72400.0,18.5264,18.5474,18.5194,18.5334,72400.0
2012-08-20 14:20:00,26.44,26.46,26.43,26.45,67900.0,18.5404,18.5544,18.5334,18.5474,67900.0
2012-08-20 14:30:00,26.45,26.47,26.44,26.46,56100.0,18.5474,18.5614,18.5404,18.5544,56100.0
2012-08-20 14:40:00,26.46,26.47,26.41,26.41,74400.0,18.5544,18.5614,18.5194,18.5194,74400.0
2012-08-20 14:50:00,26.42,26.42,26.4,26.4,25300.0,18.5264,18.5264,18.5123,18.5123,25300.0
2012-08-20 15:00:00,26.4,26.45,26.4,26.42,71700.0,18.5123,18.5474,18.5123,18.5264,71700.0
2012-08-20 15:10:00,26.43,26.45,26.41,26.44,96600.0,18.5334,18.5474,18.5194,18.5404,96600.0
2012-08-20 15:20:00,26.45,26.46,26.43,26.46,101800.0,18.5474,18.5544,18.5334,18.5544,101800.0
2012-08-20 15:30:00,26.45,26.48,26.44,26.47,171000.0,18.5474,18.5684,18.5404,18.5614,171000.0
2012-08-20 15:40:00,26.47,26.55,26.46,26.55,346600.0,18.5614,18.6175,18.5544,18.6175,346600.0
2012-08-20 15:50:00,26.55,26.55,26.48,26.5,427700.0,18.6175,18.6175,18.5684,18.5825,427700.0
2012-08-21 09:30:00,26.57,26.59,26.46,26.54,118400.0,18.6316,18.6456,18.5544,18.6105,118400.0
2012-08-21 09:40:00,26.55,26.57,26.46,26.47,43800.0,18.6175,18.6316,18.5544,18.5614,43800.0
2012-08-21 09:50:00,26.47,26.57,26.45,26.57,76400.0,18.5614,18.6316,18.5474,18.6316,76400.0
2012-08-21 10:00:00,26.58,26.64,26.55,26.59,132500.0,18.6386,18.6806,18.6175,18.6456,132500.0
2012-08-21 10:10:00,26.59,26.61,26.59,26.61,41600.0,18.6456,18.6596,18.6456,18.6596,41600.0
2012-08-21 10:20:00,26.6,26.61,26.59,26.59,48500.0,18.6526,18.6596,18.6456,18.6456,48500.0
2012-08-21 10:30:00,26.6,26.64,26.59,26.63,97500.0,18.6526,18.6806,18.6456,18.6736,97500.0
2012-08-21 10:40:00,26.63,26.64,26.57,26.58,125600.0,18.6736,18.6806,18.6316,18.6386,125600.0
2012-08-21 10:50:00,26.58,26.63,26.58,26.6,23000.0,18.6386,18.6736,18.6386,18.6526,23000.0
2012-08-21 11:00:00,26.61,26.73,26.61,26.73,168200.0,18.6596,18.7437,18.6596,18.7437,168200.0
2012-08-21 11:10:00,26.72,26.77,26.71,26.75,71800.0,18.7367,18.7718,18.7297,18.7578,71800.0
2012-08-21 11:20:00,26.75,26.76,26.64,26.64,224000.0,18.7578,18.7648,18.6806,18.6806,224000.0
2012-08-21 11:30:00,26.63,26.63,26.53,26.58,127900.0,18.6736,18.6736,18.6035,18.6386,127900.0
2012-08-21 11:40:00,26.56,26.56,26.5,26.51,86500.0,18.6245,18.6245,18.5825,18.5895,86500.0
2012-08-21 11:50:00,26.5,26.54,26.48,26.5,92400.0,18.5825,18.6105,18.5684,18.5825,92400.0
2012-08-21 12:00:00,26.49,26.52,26.48,26.51,123900.0,18.5755,18.5965,18.5684,18.5895,123900.0
2012-08-21 12:10:00,26.51,26.58,26.5,26.51,52000.0,18.5895,18.6386,18.5825,18.5895,52000.0
2012-08-21 12:20:00,26.51,26.53,26.49,26.53,41800.0,18.5895,18.6035,18.5755,18.6035,41800.0
2012-08-21 12:30:00,26.53,26.6,26.51,26.6,56700.0,18.6035,18.6526,18.5895,18.6526,56700.0
2012-08-21 12:40:00,26.59,26.6,26.53,26.57,27700.0,18.6456,18.6526,18.6035,18.6316,27700.0
2012-08-21 12:50:00,26.56,26.59,26.55,26.57,50300.0,18.6245,18.6456,18.6175,18.6316,50300.0
2012-08-21 13:00:00,26.57,26.57,26.5,26.56,112100.0,18.6316,18.6316,18.5825,18.6245,112100.0
2012-08-21 13:10:00,26.56,26.56,26.51,26.55,98400.0,18.6245,18.6245,18.5895,18.6175,98400.0
2012-08-21 13:20:00,26.55,26.55,26.51,26.52,69500.0,18.6175,18.6175,18.5895,18.5965,69500.0
2012-08-21 13:30:00,26.53,26.53,26.48,26.51,55800.0,18.6035,18.6035,18.5684,18.5895,55800.0
2012-08-21 13:40:00,26.51,26.51,26.46,26.46,58300.0,18.5895,18.5895,18.5544,18.5544,58300.0
2012-08-21 13:50:00,26.47,26.48,26.45,26.47,36000.0,18.5614,18.5684,18.5474,18.5614,36000.0
2012-08-21 14:00:00,26.46,26.48,26.39,26.39,85100.0,18.5544,18.5684,18.5053,18.5053,85100.0
2012-08-21 14:10:00,26.4,26.41,26.36,26.36,90600.0,18.5123,18.5194,18.4843,18.4843,90600.0
2012-08-21 14:20:00,26.36,26.37,26.31,26.33,97200.0,18.4843,18.4913,18.4492,18.4633,97200.0
2012-08-21 14:30:00,26.33,26.4,26.32,26.35,190300.0,18.4633,18.5123,18.4562,18.4773,190300.0
2012-08-21 14:40:00,26.36,26.38,26.33,26.34,130100.0,18.4843,18.4983,18.4633,18.4703,130100.0
2012-08-21 14:50:00,26.34,26.39,26.34,26.37,94200.0,18.4703,18.5053,18.4703,18.4913,94200.0
2012-08-21 15:00:00,26.38,26.38,26.33,26.33,53700.0,18.4983,18.4983,18.4633,18.4633,53700.0
2012-08-21 15:10:00,26.34,26.36,26.28,26.31,97700.0,18.4703,18.4843,18.4282,18.4492,97700.0
2012-08-21 15:20:00,26.31,26.34,26.27,26.29,141700.0,18.4492,18.4703,18.4212,18.4352,141700.0
2012-08-21 15:30:00,26.3,26.35,26.28,26.34,121500.0,18.4422,18.4773,18.4282,18.4703,121500.0
2012-08-21 15:40:00,26.34,26.38,26.33,26.34,164600.0,18.4703,18.4983,18.4633,18.4703,164600.0
2012-08-21 15:50:00,26.35,26.35,26.31,26.34,201200.0,18.4773,18.4773,18.4492,18.4703,201200.0
2012-08-22 09:30:00,26.32,26.41,26.31,26.34,84200.0,18.4562,18.5194,18.4492,18.4703,84200.0
2012-08-22 09:40:00,26.32,26.4,26.29,26.3,140100.0,18.4562,18.5123,18.4352,18.4422,140100.0
2012-08-22 09:50:00,26.3,26.31,26.25,26.26,58300.0,18.4422,18.4492,18.4072,18.4142,58300.0
2012-08-22 10:00:00,26.26,26.27,26.23,26.27,78300.0,18.4142,18.4212,18.3931,18.4212,78300.0
2012-08-22 10:10:00,26.27,26.3,26.23,26.25,50700.0,18.4212,18.4422,18.3931,18.4072,50700.0
2012-08-22 10:20:00,26.25,26.25,26.21,26.23,48400.0,18.4072,18.4072,18.3791,18.3931,48400.0
2012-08-22 10:30:00,26.23,26.27,26.18,26.19,41300.0,18.3931,18.4212,18.3581,18.3651,41300.0
2012-08-22 10:40:00,26.19,26.22,26.14,26.15,56200.0,18.3651,18.3861,18.33,18.337,56200.0
2012-08-22 10:50:00,26.14,26.16,26.11,26.12,56100.0,18.33,18.3441,18.309,18.316,56100.0
2012-08-22 11:00:00,26.12,26.17,26.1,26.16,45300.0,18.316,18.3511,18.302,18.3441,45300.0
2012-08-22 11:10:00,26.15,26.17,26.14,26.15,43800.0,18.337,18.3511,18.33,18.337,43800.0
2012-08-22 11:20:00,26.14,26.17,26.14,26.14,87000.0,18.33,18.3511,18.33,18.33,87000.0
2012-08-22 11:30:00,26.14,26.17,26.13,26.15,80400.0,18.33,18.3511,18.323,18.337,80400.0
2012-08-22 11:40:00,26.14,26.16,26.12,26.12,46800.0,18.33,18.3441,18.316,18.316,46800.0
2012-08-22 11:50:00,26.12,26.18,26.12,26.17,46600.0,18.316,18.3581,18.316,18.3511,46600.0
2012-08-22 12:00:00,26.18,26.22,26.17,26.2,68900.0,18.3581,18.3861,18.3511,18.3721,68900.0
2012-08-22 12:10:00,26.19,26.21,26.18,26.2,157400.0,18.3651,18.3791,18.3581,18.3721,157400.0
2012-08-22 12:20:00,26.2,26.22,26.19,26.2,36000.0,18.3721,18.3861,18.3651,18.3721,36000.0
2012-08-22 12:30:00,26.2,26.22,26.19,26.21,73500.0,18.3721,18.3861,18.3651,18.3791,73500.0
2012-08-22 12:40:00,26.21,26.22,26.18,26.2,92900.0,18.3791,18.3861,18.3581,18.3721,92900.0
2012-08-22 12:50:00,26.2,26.22,26.19,26.21,30000.0,18.3721,18.3861,18.3651,18.3791,30000.0
2012-08-22 13:00:00,26.21,26.25,26.2,26.24,31500.0,18.3791,18.4072,18.3721,18.4001,31500.0
2012-08-22 13:10:00,26.24,26.27,26.23,26.25,47900.0,18.4001,18.4212,18.3931,18.4072,47900.0
2012-08-22 13:20:00,26.25,26.27,26.23,26.23,26600.0,18.4072,18.4212,18.3931,18.3931,26600.0
2012-08-22 13:30:00,26.23,26.28,26.23,26.25,30400.0,18.3931,18.4282,18.3931,18.4072,30400.0
2012-08-22 13:40:00,26.25,26.31,26.24,26.27,196600.0,18.4072,18.4492,18.4001,18.4212,196600.0
2012-08-22 13:50:00,26.27,26.27,26.24,26.25,69000.0,18.4212,18.4212,18.4001,18.4072,69000.0
2012-08-22 14:00:00,26.26,26.35,26.26,26.28,80200.0,18.4142,18.4773,18.4142,18.4282,80200.0
2012-08-22 14:10:00,26.28,26.3,26.23,26.26,71700.0,18.4282,18.4422,18.3931,18.4142,71700.0
2012-08-22 14:20:00,26.26,26.28,26.21,26.25,129800.0,18.4142,18.4282,18.3791,18.4072,129800.0
2012-08-22 14:30:00,26.24,26.32,26.23,26.3,47500.0,18.4001,18.4562,18.3931,18.4422,47500.0
2012-08-22 14:40:00,26.3,26.33,26.27,26.31,80200.0,18.4422,18.4633,18.4212,18.4492,80200.0
2012-08-22 14:50:00,26.31,26.33,26.3,26.3,58600.0,18.4492,18.4633,18.4422,18.4422,58600.0
2012-08-22 15:00:00,26.3,26.32,26.29,26.31,68500.0,18.4422,18.4562,18.4352,18.4492,68500.0
2012-08-22 15:10:00,26.32,26.32,26.28,26.28,119100.0,18.4562,18.4562,18.4282,18.4282,119100.0
2012-08-22 15:20:00,26.28,26.29,26.25,26.27,80600.0,18.4282,18.4352,18.4072,18.4212,80600.0
2012-08-22 15:30:00,26.26,26.32,26.26,26.31,123800.0,18.4142,18.4562,18.4142,18.4492,123800.0
2012-08-22 15:40:00,26.31,26.33,26.29,26.31,227800.0,18.4492,18.4633,18.4352,18.4492,227800.0
2012-08-22 15:50:00,26.31,26.33,26.27,26.28,293900.0,18.4492,18.4633,18.4212,18.4282,293900.0
2012-08-23 09:30:00,26.25,26.26,26.13,26.17,100500.0,18.4072,18.4142,18.323,18.3511,100500.0
2012-08-23 09:40:00,26.16,26.23,26.14,26.17,196900.0,18.3441,18.3931,18.33,18.3511,196900.0
2012-08-23 09:50:00,26.17,26.24,26.16,26.22,98700.0,18.3511,18.4001,18.3441,18.3861,98700.0
2012-08-23 10:00:00,26.22,26.26,26.18,26.2,80600.0,18.3861,18.4142,18.3581,18.3721,80600.0
2012-08-23 10:10:00,26.2,26.23,26.19,26.19,44800.0,18.3721,18.3931,18.3651,18.3651,44800.0
2012-08-23 10:20:00,26.19,26.24,26.18,26.24,53200.0,18.3651,18.4001,18.3581,18.4001,53200.0
2012-08-23 10:30:00,26.25,26.3,26.2,26.22,101600.0,18.4072,18.4422,18.3721,18.3861,101600.0
2012-08-23 10:40:00,26.22,26.29,26.2,26.26,50900.0,18.3861,18.4352,18.3721,18.4142,50900.0
2012-08-23 10:50:00,26.26,26.29,26.25,26.26,24600.0,18.4142,18.4352,18.4072,18.4142,24600.0
2012-08-23 11:00:00,26.25,26.27,26.25,26.27,44700.0,18.4072,18.4212,18.4072,18.4212,44700.0
2012-08-23 11:10:00,26.26,26.28,26.24,26.28,58000.0,18.4142,18.4282,18.4001,18.4282,58000.0
2012-08-23 11:20:00,26.27,26.3,26.24,26.28,34400.0,18.4212,18.4422,18.4001,18.4282,34400.0
2012-08-23 11:30:00,26.28,26.28,26.23,26.23,31900.0,18.4282,18.4282,18.3931,18.3931,31900.0
2012-08-23 11:40:00,26.23,26.27,26.21,26.25,47800.0,18.3931,18.4212,18.3791,18.4072,47800.0
2012-08-23 11:50:00,26.25,26.27,26.25,26.26,27400.0,18.4072,18.4212,18.4072,18.4142,27400.0
2012-08-23 12:00:00,26.27,26.29,26.25,26.29,65900.0,18.4212,18.4352,18.4072,18.4352,65900.0
2012-08-23 12:10:00,26.29,26.3,26.25,26.3,53200.0,18.4352,18.4422,18.4072,18.4422,53200.0
2012-08-23 12:20:00,26.3,26.32,26.28,26.3,54200.0,18.4422,18.4562,18.4282,18.4422,54200.0
2012-08-23 12:30:00,26.29,26.31,26.29,26.3,34000.0,18.4352,18.4492,18.4352,18.4422,34000.0
2012-08-23 12:40:00,26.3,26.31,26.28,26.3,62400.0,18.4422,18.4492,18.4282,18.4422,62400.0
2012-08-23 12:50:00,26.3,26.3,26.25,26.27,40800.0,18.4422,18.4422,18.4072,18.4212,40800.0
2012-08-23 13:00:00,26.27,26.27,26.24,26.24,49300.0,18.4212,18.4212,18.4001,18.4001,49300.0
2012-08-23 13:10:00,26.25,26.27,26.2,26.22,44400.0,18.4072,18.4212,18.3721,18.3861,44400.0
2012-08-23 13:20:00,26.21,26.22,26.18,26.2,36000.0,18.3791,18.3861,18.3581,18.3721,36000.0
2012-08-23 13:30:00,26.2,26.21,26.19,26.2,28500.0,18.3721,18.3791,18.3651,18.3721,28500.0
2012-08-23 13:40:00,26.2,26.22,26.2,26.21,11900.0,18.3721,18.3861,18.3721,18.3791,11900.0
2012-08-23 13:50:00,26.21,26.23,26.2,26.21,28700.0,18.3791,18.3931,18.3721,18.3791,28700.0
2012-08-23 14:00:00,26.21,26.23,26.21,26.23,48600.0,18.3791,18.3931,18.3791,18.3931,48600.0
2012-08-23 14:10:00,26.24,26.25,26.22,26.25,42500.0,18.4001,18.4072,18.3861,18.4072,42500.0
2012-08-23 14:20:00,26.25,26.26,26.24,26.24,77300.0,18.4072,18.4142,18.4001,18.4001,77300.0
2012-08-23 14:30:00,26.24,26.27,26.24,26.26,19100.0,18.4001,18.4212,18.4001,18.4142,19100.0
2012-08-23 14:40:00,26.27,26.27,26.22,26.25,82600.0,18.4212,18.4212,18.3861,18.4072,82600.0
2012-08-23 14:50:00,26.25,26.26,26.24,26.26,59000.0,18.4072,18.4142,18.4001,18.4142,59000.0
2012-08-23 15:00:00,26.26,26.27,26.24,26.26,65000.0,18.4142,18.4212,18.4001,18.4142,65000.0
2012-08-23 15:10:00,26.27,26.27,26.24,26.27,110100.0,18.4212,18.4212,18.4001,18.4212,110100.0
2012-08-23 15:20:00,26.26,26.28,26.24,26.25,101100.0,18.4142,18.4282,18.4001,18.4072,101100.0
2012-08-23 15:30:00,26.26,26.27,26.23,26.25,96800.0,18.4142,18.4212,18.3931,18.4072,96800.0
2012-08-23 15:40:00,26.25,26.26,26.21,26.23,147000.0,18.4072,18.4142,18.3791,18.3931,147000.0
2012-08-23 15:50:00,26.22,26.24,26.2,26.21,262200.0,18.3861,18.4001,18.3721,18.3791,262200.0
2012-08-24 09:30:00,26.19,26.25,26.19,26.22,153800.0,18.3651,18.4072,18.3651,18.3861,153800.0
2012-08-24 09:40:00,26.23,26.25,26.2,26.2,49300.0,18.3931,18.4072,18.3721,18.3721,49300.0
2012-08-24 09:50:00,26.2,26.22,26.19,26.19,58000.0,18.3721,18.3861,18.3651,18.3651,58000.0
2012-08-24 10:00:00,26.19,26.2,26.1,26.1,37400.0,18.3651,18.3721,18.302,18.302,37400.0
2012-08-24 10:10:00,26.11,26.14,26.1,26.1,51200.0,18.309,18.33,18.302,18.302,51200.0
2012-08-24 10:20:00,26.1,26.1,26.0,26.02,221300.0,18.302,18.302,18.2319,18.2459,221300.0
2012-08-24 10:30:00,26.02,26.1,26.02,26.1,70900.0,18.2459,18.302,18.2459,18.302,70900.0
2012-08-24 10:40:00,26.1,26.11,26.07,26.07,35600.0,18.302,18.309,18.2809,18.2809,35600.0
2012-08-24 10:50:00,26.08,26.08,26.05,26.08,57700.0,18.288,18.288,18.2669,18.288,57700.0
2012-08-24 11:00:00,26.08,26.12,26.08,26.1,61200.0,18.288,18.316,18.288,18.302,61200.0
2012-08-24 11:10:00,26.09,26.2,26.09,26.2,95000.0,18.295,18.3721,18.295,18.3721,95000.0
2012-08-24 11:20:00,26.2,26.2,26.13,26.16,66900.0,18.3721,18.3721,18.323,18.3441,66900.0
2012-08-24 11:30:00,26.16,26.18,26.13,26.13,51400.0,18.3441,18.3581,18.323,18.323,51400.0
2012-08-24 11:40:00,26.13,26.16,26.11,26.14,33600.0,18.323,18.3441,18.309,18.33,33600.0
2012-08-24 11:50:00,26.15,26.15,26.11,26.13,99100.0,18.337,18.337,18.309,18.323,99100.0
2012-08-24 12:00:00,26.13,26.19,26.13,26.19,31000.0,18.323,18.3651,18.323,18.3651,31000.0
2012-08-24 12:10:00,26.18,26.19,26.13,26.13,46500.0,18.3581,18.3651,18.323,18.323,46500.0
2012-08-24 12:20:00,26.14,26.22,26.14,26.22,134500.0,18.33,18.3861,18.33,18.3861,134500.0
2012-08-24 12:30:00,26.21,26.22,26.18,26.22,86200.0,18.3791,18.3861,18.3581,18.3861,86200.0
2012-08-24 12:40:00,26.21,26.27,26.21,26.25,33000.0,18.3791,18.4212,18.3791,18.4072,33000.0
2012-08-24 12:50:00,26.25,26.27,26.23,26.23,35500.0,18.4072,18.4212,18.3931,18.3931,35500.0
2012-08-24 13:00:00,26.23,26.25,26.23,26.23,21200.0,18.3931,18.4072,18.3931,18.3931,21200.0
2012-08-24 13:10:00,26.23,26.23,26.19,26.19,45000.0,18.3931,18.3931,18.3651,18.3651,45000.0
2012-08-24 13:20:00,26.2,26.26,26.2,26.26,44100.0,18.3721,18.4142,18.3721,18.4142,44100.0
2012-08-24 13:30:00,26.26,26.29,26.26,26.29,44500.0,18.4142,18.4352,18.4142,18.4352,44500.0
2012-08-24 13:40:00,26.29,26.35,26.28,26.33,43100.0,18.4352,18.4773,18.4282,18.4633,43100.0
2012-08-24 13:50:00,26.33,26.33,26.28,26.32,43600.0,18.4633,18.4633,18.4282,18.4562,43600.0
2012-08-24 14:00:00,26.32,26.34,26.31,26.31,66900.0,18.4562,18.4703,18.4492,18.4492,66900.0
2012-08-24 14:10:00,26.31,26.32,26.3,26.31,13000.0,18.4492,18.4562,18.4422,18.4492,13000.0
2012-08-24 14:20:00,26.3,26.34,26.3,26.33,28100.0,18.4422,18.4703,18.4422,18.4633,28100.0
2012-08-24 14:30:00,26.33,26.33,26.3,26.3,26600.0,18.4633,18.4633,18.4422,18.4422,26600.0
2012-08-24 14:40:00,26.3,26.32,26.27,26.27,40600.0,18.4422,18.4562,18.4212,18.4212,40600.0
2012-08-24 14:50:00,26.28,26.28,26.26,26.26,37100.0,18.4282,18.4282,18.4142,18.4142,37100.0
2012-08-24 15:00:00,26.27,26.29,26.26,26.28,29100.0,18.4212,18.4352,18.4142,18.4282,29100.0
2012-08-24 15:10:00,26.28,26.34,26.28,26.34,60500.0,18.4282,18.4703,18.4282,18.4703,60500.0
2012-08-24 15:20:00,26.34,26.38,26.33,26.36,79400.0,18.4703,18.4983,18.4633,18.4843,79400.0
2012-08-24 15:30:00,26.37,26.38,26.34,26.36,79900.0,18.4913,18.4983,18.4703,18.4843,79900.0
2012-08-24 15:40:00,26.37,26.45,26.34,26.4,226900.0,18.4913,18.5474,18.4703,18.5123,226900.0
2012-08-24 15:50:00,26.4,26.41,26.34,26.38,275200.0,18.5123,18.5194,18.4703,18.4983,275200.0
2012-08-27 09:30:00,26.43,26.43,26.23,26.26,114200.0,18.5334,18.5334,18.3931,18.4142,114200.0
2012-08-27 09:40:00,26.26,26.3,26.24,26.28,71500.0,18.4142,18.4422,18.4001,18.4282,71500.0
2012-08-27 09:50:00,26.28,26.29,26.24,26.26,108100.0,18.4282,18.4352,18.4001,18.4142,108100.0
2012-08-27 10:00:00,26.27,26.29,26.24,26.27,69400.0,18.4212,18.4352,18.4001,18.4212,69400.0
2012-08-27 10:10:00,26.27,26.31,26.24,26.24,194200.0,18.4212,18.4492,18.4001,18.4001,194200.0
2012-08-27 10:20:00,26.25,26.3,26.24,26.28,85600.0,18.4072,18.4422,18.4001,18.4282,85600.0
2012-08-27 10:30:00,26.29,26.3,26.26,26.3,56600.0,18.4352,18.4422,18.4142,18.4422,56600.0
2012-08-27 10:40:00,26.3,26.31,26.27,26.28,92500.0,18.4422,18.4492,18.4212,18.4282,92500.0
2012-08-27 10:50:00,26.27,26.33,26.27,26.31,35400.0,18.4212,18.4633,18.4212,18.4492,35400.0
2012-08-27 11:00:00,26.31,26.43,26.3,26.37,89500.0,18.4492,18.5334,18.4422,18.4913,89500.0
2012-08-27 11:10:00,26.37,26.42,26.35,26.42,38100.0,18.4913,18.5264,18.4773,18.5264,38100.0
2012-08-27 11:20:00,26.41,26.41,26.37,26.39,18500.0,18.5194,18.5194,18.4913,18.5053,18500.0
2012-08-27 11:30:00,26.39,26.42,26.38,26.42,34900.0,18.5053,18.5264,18.4983,18.5264,34900.0
2012-08-27 11:40:00,26.42,26.42,26.37,26.37,16600.0,18.5264,18.5264,18.4913,18.4913,16600.0
2012-08-27 11:50:00,26.37,26.38,26.35,26.37,41600.0,18.4913,18.4983,18.4773,18.4913,41600.0
2012-08-27 12:00:00,26.37,26.39,26.36,26.38,56300.0,18.4913,18.5053,18.4843,18.4983,56300.0
2012-08-27 12:10:00,26.37,26.42,26.36,26.41,56200.0,18.4913,18.5264,18.4843,18.5194,56200.0
2012-08-27 12:20:00,26.41,26.42,26.39,26.39,33600.0,18.5194,18.5264,18.5053,18.5053,33600.0
2012-08-27 12:30:00,26.39,26.44,26.37,26.43,53600.0,18.5053,18.5404,18.4913,18.5334,53600.0
2012-08-27 12:40:00,26.44,26.44,26.42,26.43,37900.0,18.5404,18.5404,18.5264,18.5334,37900.0
2012-08-27 12:50:00,26.43,26.45,26.4,26.42,35300.0,18.5334,18.5474,18.5123,18.5264,35300.0
2012-08-27 13:00:00,26.41,26.41,26.38,26.38,49000.0,18.5194,18.5194,18.4983,18.4983,49000.0
2012-08-27 13:10:00,26.38,26.41,26.38,26.41,18400.0,18.4983,18.5194,18.4983,18.5194,18400.0
2012-08-27 13:20:00,26.4,26.47,26.39,26.44,96600.0,18.5123,18.5614,18.5053,18.5404,96600.0
2012-08-27 13:30:00,26.45,26.49,26.43,26.49,40300.0,18.5474,18.5755,18.5334,18.5755,40300.0
2012-08-27 13:40:00,26.48,26.49,26.45,26.46,57500.0,18.5684,18.5755,18.5474,18.5544,57500.0
2012-08-27 13:50:00,26.46,26.51,26.45,26.5,71300.0,18.5544,18.5895,18.5474,18.5825,71300.0
2012-08-27 14:00:00,26.49,26.5,26.49,26.5,45100.0,18.5755,18.5825,18.5755,18.5825,45100.0
2012-08-27 14:10:00,26.5,26.5,26.49,26.5,43600.0,18.5825,18.5825,18.5755,18.5825,43600.0
2012-08-27 14:20:00,26.5,26.51,26.49,26.51,42500.0,18.5825,18.5895,18.5755,18.5895,42500.0
2012-08-27 14:30:00,26.51,26.53,26.49,26.52,187300.0,18.5895,18.6035,18.5755,18.5965,187300.0
2012-08-27 14:40:00,26.51,26.53,26.5,26.52,79600.0,18.5895,18.6035,18.5825,18.5965,79600.0
2012-08-27 14:50:00,26.51,26.52,26.49,26.51,121900.0,18.5895,18.5965,18.5755,18.5895,121900.0
2012-08-27 15:00:00,26.5,26.52,26.49,26.5,64300.0,18.5825,18.5965,18.5755,18.5825,64300.0
2012-08-27 15:10:00,26.5,26.5,26.49,26.5,35800.0,18.5825,18.5825,18.5755,18.5825,35800.0
2012-08-27 15:20:00,26.49,26.5,26.48,26.5,138100.0,18.5755,18.5825,18.5684,18.5825,138100.0
2012-08-27 15:30:00,26.5,26.5,26.41,26.42,149700.0,18.5825,18.5825,18.5194,18.5264,149700.0
2012-08-27 15:40:00,26.42,26.44,26.4,26.43,139200.0,18.5264,18.5404,18.5123,18.5334,139200.0
2012-08-27 15:50:00,26.43,26.44,26.39,26.43,268800.0,18.5334,18.5404,18.5053,18.5334,268800.0
2012-08-28 09:30:00,26.36,26.5,26.34,26.44,75700.0,18.4843,18.5825,18.4703,18.5404,75700.0
2012-08-28 09:40:00,26.45,26.54,26.44,26.52,82300.0,18.5474,18.6105,18.5404,18.5965,82300.0
2012-08-28 09:50:00,26.51,26.52,26.46,26.48,82400.0,18.5895,18.5965,18.5544,18.5684,82400.0
2012-08-28 10:00:00,26.47,26.55,26.45,26.51,85900.0,18.5614,18.6175,18.5474,18.5895,85900.0
2012-08-28 10:10:00,26.51,26.59,26.49,26.52,123100.0,18.5895,18.6456,18.5755,18.5965,123100.0
2012-08-28 10:20:00,26.52,26.63,26.52,26.61,78700.0,18.5965,18.6736,18.5965,18.6596,78700.0
2012-08-28 10:30:00,26.61,26.66,26.61,26.64,94200.0,18.6596,18.6947,18.6596,18.6806,94200.0
2012-08-28 10:40:00,26.64,26.68,26.64,26.67,183400.0,18.6806,18.7087,18.6806,18.7017,183400.0
2012-08-28 10:50:00,26.66,26.75,26.66,26.69,164300.0,18.6947,18.7578,18.6947,18.7157,164300.0
2012-08-28 11:00:00,26.69,26.76,26.69,26.74,199600.0,18.7157,18.7648,18.7157,18.7508,199600.0
2012-08-28 11:10:00,26.74,26.75,26.67,26.67,70100.0,18.7508,18.7578,18.7017,18.7017,70100.0
2012-08-28 11:20:00,26.67,26.67,26.63,26.66,39900.0,18.7017,18.7017,18.6736,18.6947,39900.0
2012-08-28 11:30:00,26.66,26.66,26.63,26.64,32600.0,18.6947,18.6947,18.6736,18.6806,32600.0
2012-08-28 11:40:00,26.64,26.65,26.59,26.62,54600.0,18.6806,18.6877,18.6456,18.6666,54600.0
2012-08-28 11:50:00,26.62,26.63,26.59,26.59,79400.0,18.6666,18.6736,18.6456,18.6456,79400.0
2012-08-28 12:00:00,26.6,26.62,26.56,26.56,60100.0,18.6526,18.6666,18.6245,18.6245,60100.0
2012-08-28 12:10:00,26.56,26.57,26.52,26.52,60600.0,18.6245,18.6316,18.5965,18.5965,60600.0
2012-08-28 12:20:00,26.52,26.57,26.5,26.5,68900.0,18.5965,18.6316,18.5825,18.5825,68900.0
2012-08-28 12:30:00,26.5,26.52,26.49,26.5,30900.0,18.5825,18.5965,18.5755,18.5825,30900.0
2012-08-28 12:40:00,26.5,26.51,26.49,26.5,50300.0,18.5825,18.5895,18.5755,18.5825,50300.0
2012-08-28 12:50:00,26.49,26.51,26.46,26.48,121300.0,18.5755,18.5895,18.5544,18.5684,121300.0
2012-08-28 13:00:00,26.48,26.48,26.44,26.46,71500.0,18.5684,18.5684,18.5404,18.5544,71500.0
2012-08-28 13:10:00,26.46,26.46,26.42,26.43,36200.0,18.5544,18.5544,18.5264,18.5334,36200.0
2012-08-28 13:20:00,26.43,26.45,26.42,26.42,15500.0,18.5334,18.5474,18.5264,18.5264,15500.0
2012-08-28 13:30:00,26.42,26.49,26.42,26.49,33200.0,18.5264,18.5755,18.5264,18.5755,33200.0
2012-08-28 13:40:00,26.49,26.49,26.45,26.45,14300.0,18.5755,18.5755,18.5474,18.5474,14300.0
2012-08-28 13:50:00,26.45,26.48,26.44,26.48,150200.0,18.5474,18.5684,18.5404,18.5684,150200.0
2012-08-28 14:00:00,26.47,26.51,26.46,26.5,50000.0,18.5614,18.5895,18.5544,18.5825,50000.0
2012-08-28 14:10:00,26.5,26.51,26.47,26.47,90600.0,18.5825,18.5895,18.5614,18.5614,90600.0
2012-08-28 14:20:00,26.48,26.54,26.47,26.52,68500.0,18.5684,18.6105,18.5614,18.5965,68500.0
2012-08-28 14:30:00,26.52,26.53,26.48,26.48,50800.0,18.5965,18.6035,18.5684,18.5684,50800.0
2012-08-28 14:40:00,26.49,26.51,26.48,26.51,54300.0,18.5755,18.5895,18.5684,18.5895,54300.0
2012-08-28 14:50:00,26.51,26.51,26.48,26.48,41500.0,18.5895,18.5895,18.5684,18.5684,41500.0
2012-08-28 15:00:00,26.48,26.5,26.48,26.49,43600.0,18.5684,18.5825,18.5684,18.5755,43600.0
2012-08-28 15:10:00,26.49,26.5,26.44,26.45,179100.0,18.5755,18.5825,18.5404,18.5474,179100.0
2012-08-28 15:20:00,26.45,26.46,26.42,26.42,91900.0,18.5474,18.5544,18.5264,18.5264,91900.0
2012-08-28 15:30:00,26.43,26.43,26.4,26.41,92500.0,18.5334,18.5334,18.5123,18.5194,92500.0
2012-08-28 15:40:00,26.41,26.41,26.37,26.4,173700.0,18.5194,18.5194,18.4913,18.5123,173700.0
2012-08-28 15:50:00,26.4,26.4,26.36,26.37,298000.0,18.5123,18.5123,18.4843,18.4913,298000.0
2012-08-29 09:30:00,26.5,26.54,26.42,26.5,153200.0,18.5825,18.6105,18.5264,18.5825,153200.0
2012-08-29 09:40:00,26.5,26.54,26.47,26.5,48100.0,18.5825,18.6105,18.5614,18.5825,48100.0
2012-08-29 09:50:00,26.5,26.52,26.44,26.48,97700.0,18.5825,18.5965,18.5404,18.5684,97700.0
2012-08-29 10:00:00,26.47,26.51,26.45,26.47,132100.0,18.5614,18.5895,18.5474,18.5614,132100.0
2012-08-29 10:10:00,26.47,26.49,26.44,26.45,243800.0,18.5614,18.5755,18.5404,18.5474,243800.0
2012-08-29 10:20:00,26.45,26.52,26.45,26.5,108300.0,18.5474,18.5965,18.5474,18.5825,108300.0
2012-08-29 10:30:00,26.49,26.53,26.49,26.51,39100.0,18.5755,18.6035,18.5755,18.5895,39100.0
2012-08-29 10:40:00,26.5,26.54,26.5,26.51,37300.0,18.5825,18.6105,18.5825,18.5895,37300.0
2012-08-29 10:50:00,26.5,26.51,26.47,26.47,74100.0,18.5825,18.5895,18.5614,18.5614,74100.0
2012-08-29 11:00:00,26.47,26.49,26.45,26.49,51100.0,18.5614,18.5755,18.5474,18.5755,51100.0
2012-08-29 11:10:00,26.48,26.49,26.45,26.47,49800.0,18.5684,18.5755,18.5474,18.5614,49800.0
2012-08-29 11:20:00,26.47,26.54,26.46,26.54,85300.0,18.5614,18.6105,18.5544,18.6105,85300.0
2012-08-29 11:30:00,26.54,26.55,26.51,26.55,34400.0,18.6105,18.6175,18.5895,18.6175,34400.0
2012-08-29 11:40:00,26.55,26.6,26.55,26.59,52800.0,18.6175,18.6526,18.6175,18.6456,52800.0
2012-08-29 11:50:00,26.59,26.62,26.59,26.61,50000.0,18.6456,18.6666,18.6456,18.6596,50000.0
2012-08-29 12:00:00,26.6,26.62,26.6,26.62,20000.0,18.6526,18.6666,18.6526,18.6666,20000.0
2012-08-29 12:10:00,26.61,26.64,26.6,26.6,50200.0,18.6596,18.6806,18.6526,18.6526,50200.0
2012-08-29 12:20:00,26.6,26.6,26.57,26.57,17000.0,18.6526,18.6526,18.6316,18.6316,17000.0
2012-08-29 12:30:00,26.57,26.59,26.55,26.58,18000.0,18.6316,18.6456,18.6175,18.6386,18000.0
2012-08-29 12:40:00,26.58,26.6,26.58,26.6,13900.0,18.6386,18.6526,18.6386,18.6526,13900.0
2012-08-29 12:50:00,26.6,26.63,26.58,26.63,107400.0,18.6526,18.6736,18.6386,18.6736,107400.0
2012-08-29 13:00:00,26.63,26.66,26.62,26.63,73100.0,18.6736,18.6947,18.6666,18.6736,73100.0
2012-08-29 13:10:00,26.63,26.65,26.61,26.62,26200.0,18.6736,18.6877,18.6596,18.6666,26200.0
2012-08-29 13:20:00,26.62,26.62,26.58,26.58,19300.0,18.6666,18.6666,18.6386,18.6386,19300.0
2012-08-29 13:30:00,26.57,26.58,26.55,26.57,19300.0,18.6316,18.6386,18.6175,18.6316,19300.0
2012-08-29 13:40:00,26.58,26.59,26.57,26.57,29200.0,18.6386,18.6456,18.6316,18.6316,29200.0
2012-08-29 13:50:00,26.57,26.58,26.54,26.56,32000.0,18.6316,18.6386,18.6105,18.6245,32000.0
2012-08-29 14:00:00,26.56,26.66,26.53,26.57,365100.0,18.6245,18.6947,18.6035,18.6316,365100.0
2012-08-29 14:10:00,26.57,26.6,26.56,26.59,98600.0,18.6316,18.6526,18.6245,18.6456,98600.0
2012-08-29 14:20:00,26.6,26.63,26.59,26.63,54100.0,18.6526,18.6736,18.6456,18.6736,54100.0
2012-08-29 14:30:00,26.63,26.65,26.62,26.64,54600.0,18.6736,18.6877,18.6666,18.6806,54600.0
2012-08-29 14:40:00,26.63,26.65,26.63,26.64,48300.0,18.6736,18.6877,18.6736,18.6806,48300.0
2012-08-29 14:50:00,26.64,26.66,26.61,26.62,66300.0,18.6806,18.6947,18.6596,18.6666,66300.0
2012-08-29 15:00:00,26.62,26.63,26.59,26.62,51700.0,18.6666,18.6736,18.6456,18.6666,51700.0
2012-08-29 15:10:00,26.63,26.63,26.62,26.62,29600.0,18.6736,18.6736,18.6666,18.6666,29600.0
2012-08-29 15:20:00,26.62,26.66,26.62,26.65,78300.0,18.6666,18.6947,18.6666,18.6877,78300.0
2012-08-29 15:30:00,26.66,26.66,26.62,26.63,74100.0,18.6947,18.6947,18.6666,18.6736,74100.0
2012-08-29 15:40:00,26.62,26.63,26.57,26.59,108600.0,18.6666,18.6736,18.6316,18.6456,108600.0
2012-08-29 15:50:00,26.59,26.6,26.56,26.59,201100.0,18.6456,18.6526,18.6245,18.6456,201100.0
2012-08-30 09:30:00,26.41,26.54,26.35,26.43,134100.0,18.5194,18.6105,18.4773,18.5334,134100.0
2012-08-30 09:40:00,26.43,26.47,26.36,26.37,86500.0,18.5334,18.5614,18.4843,18.4913,86500.0
2012-08-30 09:50:00,26.36,26.42,26.36,26.41,58800.0,18.4843,18.5264,18.4843,18.5194,58800.0
2012-08-30 10:00:00,26.42,26.45,26.4,26.41,129200.0,18.5264,18.5474,18.5123,18.5194,129200.0
2012-08-30 10:10:00,26.41,26.43,26.41,26.42,19400.0,18.5194,18.5334,18.5194,18.5264,19400.0
2012-08-30 10:20:00,26.43,26.5,26.42,26.5,150900.0,18.5334,18.5825,18.5264,18.5825,150900.0
2012-08-30 10:30:00,26.51,26.51,26.44,26.45,69100.0,18.5895,18.5895,18.5404,18.5474,69100.0
2012-08-30 10:40:00,26.44,26.48,26.44,26.46,68800.0,18.5404,18.5684,18.5404,18.5544,68800.0
2012-08-30 10:50:00,26.45,26.46,26.43,26.46,53600.0,18.5474,18.5544,18.5334,18.5544,53600.0
2012-08-30 11:00:00,26.46,26.49,26.45,26.46,48500.0,18.5544,18.5755,18.5474,18.5544,48500.0
2012-08-30 11:10:00,26.47,26.55,26.46,26.52,82700.0,18.5614,18.6175,18.5544,18.5965,82700.0
2012-08-30 11:20:00,26.52,26.55,26.51,26.54,23100.0,18.5965,18.6175,18.5895,18.6105,23100.0
2012-08-30 11:30:00,26.54,26.55,26.5,26.55,54900.0,18.6105,18.6175,18.5825,18.6175,54900.0
2012-08-30 11:40:00,26.55,26.56,26.51,26.51,57500.0,18.6175,18.6245,18.5895,18.5895,57500.0
2012-08-30 11:50:00,26.51,26.52,26.5,26.5,35900.0,18.5895,18.5965,18.5825,18.5825,35900.0
2012-08-30 12:00:00,26.5,26.51,26.47,26.47,29400.0,18.5825,18.5895,18.5614,18.5614,29400.0
2012-08-30 12:10:00,26.48,26.48,26.45,26.45,34400.0,18.5684,18.5684,18.5474,18.5474,34400.0
2012-08-30 12:20:00,26.46,26.46,26.44,26.45,35300.0,18.5544,18.5544,18.5404,18.5474,35300.0
2012-08-30 12:30:00,26.45,26.49,26.45,26.49,50600.0,18.5474,18.5755,18.5474,18.5755,50600.0
2012-08-30 12:40:00,26.49,26.51,26.48,26.5,94200.0,18.5755,18.5895,18.5684,18.5825,94200.0
2012-08-30 12:50:00,26.51,26.51,26.49,26.49,9400.0,18.5895,18.5895,18.5755,18.5755,9400.0
2012-08-30 13:00:00,26.49,26.51,26.49,26.5,21800.0,18.5755,18.5895,18.5755,18.5825,21800.0
2012-08-30 13:10:00,26.5,26.5,26.48,26.5,40700.0,18.5825,18.5825,18.5684,18.5825,40700.0
2012-08-30 13:20:00,26.49,26.53,26.49,26.51,70900.0,18.5755,18.6035,18.5755,18.5895,70900.0
2012-08-30 13:30:00,26.51,26.51,26.49,26.51,37000.0,18.5895,18.5895,18.5755,18.5895,37000.0
2012-08-30 13:40:00,26.51,26.54,26.5,26.53,57500.0,18.5895,18.6105,18.5825,18.6035,57500.0
2012-08-30 13:50:00,26.52,26.54,26.51,26.54,40400.0,18.5965,18.6105,18.5895,18.6105,40400.0
2012-08-30 14:00:00,26.53,26.56,26.53,26.56,40200.0,18.6035,18.6245,18.6035,18.6245,40200.0
2012-08-30 14:10:00,26.56,26.58,26.55,26.55,51300.0,18.6245,18.6386,18.6175,18.6175,51300.0
2012-08-30 14:20:00,26.56,26.58,26.55,26.57,65600.0,18.6245,18.6386,18.6175,18.6316,65600.0
2012-08-30 14:30:00,26.56,26.57,26.54,26.57,69500.0,18.6245,18.6316,18.6105,18.6316,69500.0
2012-08-30 14:40:00,26.57,26.57,26.54,26.55,46800.0,18.6316,18.6316,18.6105,18.6175,46800.0
2012-08-30 14:50:00,26.55,26.57,26.55,26.57,52800.0,18.6175,18.6316,18.6175,18.6316,52800.0
2012-08-30 15:00:00,26.56,26.58,26.55,26.55,49200.0,18.6245,18.6386,18.6175,18.6175,49200.0
2012-08-30 15:10:00,26.55,26.58,26.55,26.55,41800.0,18.6175,18.6386,18.6175,18.6175,41800.0
2012-08-30 15:20:00,26.55,26.58,26.55,26.56,87500.0,18.6175,18.6386,18.6175,18.6245,87500.0
2012-08-30 15:30:00,26.57,26.6,26.57,26.58,86500.0,18.6316,18.6526,18.6316,18.6386,86500.0
2012-08-30 15:40:00,26.59,26.6,26.55,26.55,152200.0,18.6456,18.6526,18.6175,18.6175,152200.0
2012-08-30 15:50:00,26.55,26.56,26.53,26.53,386600.0,18.6175,18.6245,18.6035,18.6035,386600.0
2012-08-31 09:30:00,26.63,26.71,26.61,26.71,171000.0,18.6736,18.7297,18.6596,18.7297,171000.0
2012-08-31 09:40:00,26.71,26.78,26.7,26.75,48400.0,18.7297,18.7788,18.7227,18.7578,48400.0
2012-08-31 09:50:00,26.76,26.77,26.72,26.77,53300.0,18.7648,18.7718,18.7367,18.7718,53300.0
2012-08-31 10:00:00,26.77,26.79,26.61,26.62,80600.0,18.7718,18.7858,18.6596,18.6666,80600.0
2012-08-31 10:10:00,26.62,26.8,26.6,26.8,100500.0,18.6666,18.7928,18.6526,18.7928,100500.0
2012-08-31 10:20:00,26.8,26.87,26.79,26.84,86900.0,18.7928,18.8419,18.7858,18.8209,86900.0
2012-08-31 10:30:00,26.84,26.87,26.82,26.84,91300.0,18.8209,18.8419,18.8069,18.8209,91300.0
2012-08-31 10:40:00,26.85,26.87,26.79,26.84,80000.0,18.8279,18.8419,18.7858,18.8209,80000.0
2012-08-31 10:50:00,26.84,26.96,26.83,26.95,109700.0,18.8209,18.905,18.8139,18.898,109700.0
2012-08-31 11:00:00,26.96,27.02,26.95,27.02,204600.0,18.905,18.9471,18.898,18.9471,204600.0
2012-08-31 11:10:00,27.02,27.06,26.98,27.01,283900.0,18.9471,18.9752,18.9191,18.9401,283900.0
2012-08-31 11:20:00,27.01,27.04,27.01,27.01,55200.0,18.9401,18.9611,18.9401,18.9401,55200.0
2012-08-31 11:30:00,27.02,27.02,27.01,27.02,47400.0,18.9471,18.9471,18.9401,18.9471,47400.0
2012-08-31 11:40:00,27.01,27.04,27.01,27.02,95800.0,18.9401,18.9611,18.9401,18.9471,95800.0
2012-08-31 11:50:00,27.03,27.05,27.0,27.02,43500.0,18.9541,18.9681,18.9331,18.9471,43500.0
2012-08-31 12:00:00,27.01,27.02,26.92,26.92,57000.0,18.9401,18.9471,18.877,18.877,57000.0
2012-08-31 12:10:00,26.91,26.92,26.83,26.84,53500.0,18.87,18.877,18.8139,18.8209,53500.0
2012-08-31 12:20:00,26.85,26.85,26.82,26.84,44600.0,18.8279,18.8279,18.8069,18.8209,44600.0
2012-08-31 12:30:00,26.84,26.85,26.8,26.83,79800.0,18.8209,18.8279,18.7928,18.8139,79800.0
2012-08-31 12:40:00,26.82,26.84,26.82,26.82,43400.0,18.8069,18.8209,18.8069,18.8069,43400.0
2012-08-31 12:50:00,26.83,26.84,26.8,26.8,71000.0,18.8139,18.8209,18.7928,18.7928,71000.0
2012-08-31 13:00:00,26.8,26.82,26.77,26.79,57200.0,18.7928,18.8069,18.7718,18.7858,57200.0
2012-08-31 13:10:00,26.79,26.79,26.68,26.68,86900.0,18.7858,18.7858,18.7087,18.7087,86900.0
2012-08-31 13:20:00,26.68,26.72,26.66,26.66,59600.0,18.7087,18.7367,18.6947,18.6947,59600.0
2012-08-31 13:30:00,26.67,26.7,26.64,26.7,99900.0,18.7017,18.7227,18.6806,18.7227,99900.0
2012-08-31 13:40:00,26.7,26.74,26.7,26.71,60200.0,18.7227,18.7508,18.7227,18.7297,60200.0
2012-08-31 13:50:00,26.71,26.75,26.7,26.7,72900.0,18.7297,18.7578,18.7227,18.7227,72900.0
2012-08-31 14:00:00,26.71,26.74,26.69,26.74,71800.0,18.7297,18.7508,18.7157,18.7508,71800.0
2012-08-31 14:10:00,26.73,26.75,26.7,26.75,63400.0,18.7437,18.7578,18.7227,18.7578,63400.0
2012-08-31 14:20:00,26.75,26.75,26.73,26.74,32200.0,18.7578,18.7578,18.7437,18.7508,32200.0
2012-08-31 14:30:00,26.75,26.75,26.71,26.71,61300.0,18.7578,18.7578,18.7297,18.7297,61300.0
2012-08-31 14:40:00,26.72,26.72,26.7,26.71,44100.0,18.7367,18.7367,18.7227,18.7297,44100.0
2012-08-31 14:50:00,26.71,26.73,26.7,26.72,48200.0,18.7297,18.7437,18.7227,18.7367,48200.0
2012-08-31 15:00:00,26.72,26.72,26.69,26.69,125900.0,18.7367,18.7367,18.7157,18.7157,125900.0
2012-08-31 15:10:00,26.69,26.75,26.69,26.74,104600.0,18.7157,18.7578,18.7157,18.7508,104600.0
2012-08-31 15:20:00,26.73,26.73,26.69,26.7,110600.0,18.7437,18.7437,18.7157,18.7227,110600.0
2012-08-31 15:30:00,26.69,26.73,26.69,26.73,126300.0,18.7157,18.7437,18.7157,18.7437,126300.0
2012-08-31 15:40:00,26.73,26.76,26.71,26.74,140700.0,18.7437,18.7648,18.7297,18.7508,140700.0
2012-08-31 15:50:00,26.73,26.8,26.73,26.74,386100.0,18.7437,18.7928,18.7437,18.7508,386100.0
2012-09-04 09:30:00,26.8,26.82,26.61,26.68,218400.0,18.7928,18.8069,18.6596,18.7087,218400.0
2012-09-04 09:40:00,26.69,26.84,26.65,26.83,255300.0,18.7157,18.8209,18.6877,18.8139,255300.0
2012-09-04 09:50:00,26.84,26.89,26.8,26.87,157300.0,18.8209,18.8559,18.7928,18.8419,157300.0
2012-09-04 10:00:00,26.87,26.87,26.65,26.66,140300.0,18.8419,18.8419,18.6877,18.6947,140300.0
2012-09-04 10:10:00,26.65,26.73,26.65,26.7,113600.0,18.6877,18.7437,18.6877,18.7227,113600.0
2012-09-04 10:20:00,26.7,26.73,26.65,26.65,82700.0,18.7227,18.7437,18.6877,18.6877,82700.0
2012-09-04 10:30:00,26.66,26.67,26.6,26.67,128500.0,18.6947,18.7017,18.6526,18.7017,128500.0
2012-09-04 10:40:00,26.66,26.7,26.65,26.67,101600.0,18.6947,18.7227,18.6877,18.7017,101600.0
2012-09-04 10:50:00,26.67,26.7,26.64,26.67,71800.0,18.7017,18.7227,18.6806,18.7017,71800.0
2012-09-04 11:00:00,26.67,26.71,26.65,26.7,65100.0,18.7017,18.7297,18.6877,18.7227,65100.0
2012-09-04 11:10:00,26.7,26.71,26.69,26.7,56700.0,18.7227,18.7297,18.7157,18.7227,56700.0
2012-09-04 11:20:00,26.7,26.72,26.7,26.72,50400.0,18.7227,18.7367,18.7227,18.7367,50400.0
2012-09-04 11:30:00,26.72,26.72,26.7,26.7,77300.0,18.7367,18.7367,18.7227,18.7227,77300.0
2012-09-04 11:40:00,26.7,26.71,26.69,26.7,67900.0,18.7227,18.7297,18.7157,18.7227,67900.0
2012-09-04 11:50:00,26.7,26.73,26.69,26.71,145700.0,18.7227,18.7437,18.7157,18.7297,145700.0
2012-09-04 12:00:00,26.7,26.72,26.7,26.72,62200.0,18.7227,18.7367,18.7227,18.7367,62200.0
2012-09-04 12:10:00,26.72,26.73,26.7,26.7,74900.0,18.7367,18.7437,18.7227,18.7227,74900.0
2012-09-04 12:20:00,26.71,26.73,26.7,26.73,28700.0,18.7297,18.7437,18.7227,18.7437,28700.0
2012-09-04 12:30:00,26.72,26.8,26.72,26.77,123300.0,18.7367,18.7928,18.7367,18.7718,123300.0
2012-09-04 12:40:00,26.76,26.77,26.73,26.75,53300.0,18.7648,18.7718,18.7437,18.7578,53300.0
2012-09-04 12:50:00,26.75,26.77,26.74,26.76,40200.0,18.7578,18.7718,18.7508,18.7648,40200.0
2012-09-04 13:00:00,26.76,26.78,26.75,26.77,37200.0,18.7648,18.7788,18.7578,18.7718,37200.0
2012-09-04 13:10:00,26.78,26.8,26.74,26.8,68100.0,18.7788,18.7928,18.7508,18.7928,68100.0
2012-09-04 13:20:00,26.79,26.8,26.76,26.77,64200.0,18.7858,18.7928,18.7648,18.7718,64200.0
2012-09-04 13:30:00,26.76,26.78,26.76,26.76,24600.0,18.7648,18.7788,18.7648,18.7648,24600.0
2012-09-04 13:40:00,26.76,26.79,26.75,26.79,51200.0,18.7648,18.7858,18.7578,18.7858,51200.0
2012-09-04 13:50:00,26.79,26.81,26.77,26.79,46900.0,18.7858,18.7998,18.7718,18.7858,46900.0
2012-09-04 14:00:00,26.79,26.83,26.77,26.83,50500.0,18.7858,18.8139,18.7718,18.8139,50500.0
2012-09-04 14:10:00,26.83,26.84,26.8,26.82,68000.0,18.8139,18.8209,18.7928,18.8069,68000.0
2012-09-04 14:20:00,26.83,26.87,26.82,26.86,48100.0,18.8139,18.8419,18.8069,18.8349,48100.0
2012-09-04 14:30:00,26.85,26.95,26.85,26.93,112400.0,18.8279,18.898,18.8279,18.884,112400.0
2012-09-04 14:40:00,26.92,26.98,26.89,26.93,182600.0,18.877,18.9191,18.8559,18.884,182600.0
2012-09-04 14:50:00,26.92,26.92,26.89,26.91,81100.0,18.877,18.877,18.8559,18.87,81100.0
2012-09-04 15:00:00,26.9,26.96,26.9,26.95,130100.0,18.863,18.905,18.863,18.898,130100.0
2012-09-04 15:10:00,26.96,26.98,26.95,26.96,127200.0,18.905,18.9191,18.898,18.905,127200.0
2012-09-04 15:20:00,26.96,26.97,26.94,26.96,122400.0,18.905,18.912,18.891,18.905,122400.0
2012-09-04 15:30:00,26.96,26.97,26.92,26.92,203100.0,18.905,18.912,18.877,18.877,203100.0
2012-09-04 15:40:00,26.92,26.99,26.9,26.93,333400.0,18.877,18.9261,18.863,18.884,333400.0
2012-09-04 15:50:00,26.92,26.95,26.87,26.88,513300.0,18.877,18.898,18.8419,18.8489,513300.0
2012-09-05 09:30:00,27.0,27.0,26.75,26.75,160200.0,18.9331,18.9331,18.7578,18.7578,160200.0
2012-09-05 09:40:00,26.75,26.77,26.62,26.62,125300.0,18.7578,18.7718,18.6666,18.6666,125300.0
2012-09-05 09:50:00,26.62,26.65,26.59,26.61,131800.0,18.6666,18.6877,18.6456,18.6596,131800.0
2012-09-05 10:00:00,26.61,26.68,26.59,26.67,120500.0,18.6596,18.7087,18.6456,18.7017,120500.0
2012-09-05 10:10:00,26.68,26.75,26.64,26.65,140400.0,18.7087,18.7578,18.6806,18.6877,140400.0
2012-09-05 10:20:00,26.65,26.72,26.62,26.64,170400.0,18.6877,18.7367,18.6666,18.6806,170400.0
2012-09-05 10:30:00,26.65,26.68,26.6,26.64,130400.0,18.6877,18.7087,18.6526,18.6806,130400.0
2012-09-05 10:40:00,26.64,26.64,26.59,26.59,83500.0,18.6806,18.6806,18.6456,18.6456,83500.0
2012-09-05 10:50:00,26.59,26.6,26.54,26.57,133900.0,18.6456,18.6526,18.6105,18.6316,133900.0
2012-09-05 11:00:00,26.57,26.58,26.55,26.55,73200.0,18.6316,18.6386,18.6175,18.6175,73200.0
2012-09-05 11:10:00,26.56,26.56,26.53,26.55,64400.0,18.6245,18.6245,18.6035,18.6175,64400.0
2012-09-05 11:20:00,26.56,26.58,26.56,26.57,41100.0,18.6245,18.6386,18.6245,18.6316,41100.0
2012-09-05 11:30:00,26.58,26.61,26.57,26.61,70000.0,18.6386,18.6596,18.6316,18.6596,70000.0
2012-09-05 11:40:00,26.6,26.61,26.59,26.59,47200.0,18.6526,18.6596,18.6456,18.6456,47200.0
2012-09-05 11:50:00,26.59,26.64,26.59,26.62,108700.0,18.6456,18.6806,18.6456,18.6666,108700.0
2012-09-05 12:00:00,26.62,26.63,26.61,26.61,57100.0,18.6666,18.6736,18.6596,18.6596,57100.0
2012-09-05 12:10:00,26.61,26.63,26.59,26.59,66600.0,18.6596,18.6736,18.6456,18.6456,66600.0
2012-09-05 12:20:00,26.59,26.64,26.58,26.6,60000.0,18.6456,18.6806,18.6386,18.6526,60000.0
2012-09-05 12:30:00,26.6,26.64,26.6,26.64,99400.0,18.6526,18.6806,18.6526,18.6806,99400.0
2012-09-05 12:40:00,26.63,26.64,26.63,26.63,36900.0,18.6736,18.6806,18.6736,18.6736,36900.0
2012-09-05 12:50:00,26.63,26.64,26.61,26.61,77300.0,18.6736,18.6806,18.6596,18.6596,77300.0
2012-09-05 13:00:00,26.62,26.63,26.6,26.6,27800.0,18.6666,18.6736,18.6526,18.6526,27800.0
2012-09-05 13:10:00,26.6,26.63,26.6,26.62,91100.0,18.6526,18.6736,18.6526,18.6666,91100.0
2012-09-05 13:20:00,26.62,26.62,26.59,26.59,62500.0,18.6666,18.6666,18.6456,18.6456,62500.0
2012-09-05 13:30:00,26.59,26.59,26.54,26.54,51900.0,18.6456,18.6456,18.6105,18.6105,51900.0
2012-09-05 13:40:00,26.54,26.55,26.51,26.51,30700.0,18.6105,18.6175,18.5895,18.5895,30700.0
2012-09-05 13:50:00,26.51,26.54,26.51,26.52,46700.0,18.5895,18.6105,18.5895,18.5965,46700.0
2012-09-05 14:00:00,26.53,26.53,26.51,26.51,59600.0,18.6035,18.6035,18.5895,18.5895,59600.0
2012-09-05 14:10:00,26.51,26.54,26.49,26.53,181100.0,18.5895,18.6105,18.5755,18.6035,181100.0
2012-09-05 14:20:00,26.52,26.54,26.51,26.53,61900.0,18.5965,18.6105,18.5895,18.6035,61900.0
2012-09-05 14:30:00,26.52,26.54,26.52,26.54,51800.0,18.5965,18.6105,18.5965,18.6105,51800.0
2012-09-05 14:40:00,26.54,26.56,26.53,26.56,58500.0,18.6105,18.6245,18.6035,18.6245,58500.0
2012-09-05 14:50:00,26.55,26.59,26.55,26.59,64300.0,18.6175,18.6456,18.6175,18.6456,64300.0
2012-09-05 15:00:00,26.58,26.6,26.57,26.6,176100.0,18.6386,18.6526,18.6316,18.6526,176100.0
2012-09-05 15:10:00,26.6,26.61,26.59,26.61,84500.0,18.6526,18.6596,18.6456,18.6596,84500.0
2012-09-05 15:20:00,26.61,26.64,26.6,26.62,84600.0,18.6596,18.6806,18.6526,18.6666,84600.0
2012-09-05 15:30:00,26.63,26.65,26.62,26.64,157800.0,18.6736,18.6877,18.6666,18.6806,157800.0
2012-09-05 15:40:00,26.63,26.72,26.63,26.66,221500.0,18.6736,18.7367,18.6736,18.6947,221500.0
2012-09-05 15:50:00,26.66,26.66,26.63,26.64,461000.0,18.6947,18.6947,18.6736,18.6806,461000.0
2012-09-06 09:30:00,26.83,27.09,26.78,27.03,198000.0,18.8139,18.9962,18.7788,18.9541,198000.0
2012-09-06 09:40:00,27.03,27.05,26.9,26.95,108400.0,18.9541,18.9681,18.863,18.898,108400.0
2012-09-06 09:50:00,26.95,26.95,26.87,26.91,131000.0,18.898,18.898,18.8419,18.87,131000.0
2012-09-06 10:00:00,26.92,26.97,26.89,26.97,123800.0,18.877,18.912,18.8559,18.912,123800.0
2012-09-06 10:10:00,26.97,26.99,26.92,26.92,91300.0,18.912,18.9261,18.877,18.877,91300.0
2012-09-06 10:20:00,26.92,27.0,26.91,26.98,90300.0,18.877,18.9331,18.87,18.9191,90300.0
2012-09-06 10:30:00,26.98,27.09,26.98,27.09,79900.0,18.9191,18.9962,18.9191,18.9962,79900.0
2012-09-06 10:40:00,27.08,27.14,27.07,27.11,172100.0,18.9892,19.0313,18.9822,19.0102,172100.0
2012-09-06 10:50:00,27.12,27.24,27.11,27.24,104800.0,19.0172,19.1014,19.0102,19.1014,104800.0
2012-09-06 11:00:00,27.24,27.27,27.17,27.21,182800.0,19.1014,19.1224,19.0523,19.0803,182800.0
2012-09-06 11:10:00,27.2,27.24,27.2,27.24,45500.0,19.0733,19.1014,19.0733,19.1014,45500.0
2012-09-06 11:20:00,27.23,27.24,27.21,27.21,50200.0,19.0944,19.1014,19.0803,19.0803,50200.0
2012-09-06 11:30:00,27.21,27.27,26.98,27.27,130100.0,19.0803,19.1224,18.9191,19.1224,130100.0
2012-09-06 11:40:00,27.26,27.27,27.23,27.27,38700.0,19.1154,19.1224,19.0944,19.1224,38700.0
2012-09-06 11:50:00,27.27,27.34,27.24,27.31,155400.0,19.1224,19.1715,19.1014,19.1505,155400.0
2012-09-06 12:00:00,27.3,27.39,27.3,27.38,94300.0,19.1434,19.2066,19.1434,19.1995,94300.0
2012-09-06 12:10:00,27.38,27.41,27.32,27.33,123300.0,19.1995,19.2206,19.1575,19.1645,123300.0
2012-09-06 12:20:00,27.33,27.34,27.26,27.27,79800.0,19.1645,19.1715,19.1154,19.1224,79800.0
2012-09-06 12:30:00,27.28,27.28,27.26,27.27,80700.0,19.1294,19.1294,19.1154,19.1224,80700.0
2012-09-06 12:40:00,27.27,27.39,27.26,27.34,193700.0,19.1224,19.2066,19.1154,19.1715,193700.0
2012-09-06 12:50:00,27.34,27.39,27.33,27.36,84700.0,19.1715,19.2066,19.1645,19.1855,84700.0
2012-09-06 13:00:00,27.35,27.36,27.32,27.33,33400.0,19.1785,19.1855,19.1575,19.1645,33400.0
2012-09-06 13:10:00,27.33,27.34,27.31,27.33,62300.0,19.1645,19.1715,19.1505,19.1645,62300.0
2012-09-06 13:20:00,27.33,27.33,27.31,27.32,51800.0,19.1645,19.1645,19.1505,19.1575,51800.0
2012-09-06 13:30:00,27.32,27.32,27.29,27.3,93200.0,19.1575,19.1575,19.1364,19.1434,93200.0
2012-09-06 13:40:00,27.3,27.31,27.29,27.31,75400.0,19.1434,19.1505,19.1364,19.1505,75400.0
2012-09-06 13:50:00,27.3,27.35,27.29,27.34,168100.0,19.1434,19.1785,19.1364,19.1715,168100.0
2012-09-06 14:00:00,27.34,27.37,27.34,27.35,71800.0,19.1715,19.1925,19.1715,19.1785,71800.0
2012-09-06 14:10:00,27.35,27.36,27.34,27.36,40800.0,19.1785,19.1855,19.1715,19.1855,40800.0
2012-09-06 14:20:00,27.36,27.41,27.36,27.41,84500.0,19.1855,19.2206,19.1855,19.2206,84500.0
2012-09-06 14:30:00,27.41,27.42,27.36,27.37,88000.0,19.2206,19.2276,19.1855,19.1925,88000.0
2012-09-06 14:40:00,27.37,27.4,27.36,27.39,77700.0,19.1925,19.2136,19.1855,19.2066,77700.0
2012-09-06 14:50:00,27.4,27.4,27.36,27.37,85400.0,19.2136,19.2136,19.1855,19.1925,85400.0
2012-09-06 15:00:00,27.36,27.38,27.32,27.35,163100.0,19.1855,19.1995,19.1575,19.1785,163100.0
2012-09-06 15:10:00,27.36,27.36,27.32,27.33,88000.0,19.1855,19.1855,19.1575,19.1645,88000.0
2012-09-06 15:20:00,27.33,27.35,27.31,27.32,100100.0,19.1645,19.1785,19.1505,19.1575,100100.0
2012-09-06 15:30:00,27.32,27.4,27.31,27.37,189200.0,19.1575,19.2136,19.1505,19.1925,189200.0
2012-09-06 15:40:00,27.36,27.37,27.33,27.37,295400.0,19.1855,19.1925,19.1645,19.1925,295400.0
2012-09-06 15:50:00,27.37,27.39,27.34,27.37,727200.0,19.1925,19.2066,19.1715,19.1925,727200.0
2012-09-07 09:30:00,27.38,27.5,27.31,27.48,225400.0,19.1995,19.2837,19.1505,19.2697,225400.0
2012-09-07 09:40:00,27.48,27.51,27.42,27.43,134000.0,19.2697,19.2907,19.2276,19.2346,134000.0
2012-09-07 09:50:00,27.43,27.43,27.3,27.33,106300.0,19.2346,19.2346,19.1434,19.1645,106300.0
2012-09-07 10:00:00,27.33,27.38,27.32,27.36,115500.0,19.1645,19.1995,19.1575,19.1855,115500.0
2012-09-07 10:10:00,27.35,27.37,27.26,27.3,222200.0,19.1785,19.1925,19.1154,19.1434,222200.0
2012-09-07 10:20:00,27.29,27.3,27.23,27.26,120600.0,19.1364,19.1434,19.0944,19.1154,120600.0
2012-09-07 10:30:00,27.26,27.28,27.2,27.2,149700.0,19.1154,19.1294,19.0733,19.0733,149700.0
2012-09-07 10:40:00,27.2,27.2,27.16,27.17,99900.0,19.0733,19.0733,19.0453,19.0523,99900.0
2012-09-07 10:50:00,27.17,27.27,27.17,27.25,165100.0,19.0523,19.1224,19.0523,19.1084,165100.0
2012-09-07 11:00:00,27.24,27.26,27.22,27.25,66900.0,19.1014,19.1154,19.0873,19.1084,66900.0
2012-09-07 11:10:00,27.25,27.27,27.2,27.22,128000.0,19.1084,19.1224,19.0733,19.0873,128000.0
2012-09-07 11:20:00,27.22,27.22,27.16,27.17,52100.0,19.0873,19.0873,19.0453,19.0523,52100.0
2012-09-07 11:30:00,27.17,27.22,27.17,27.21,61300.0,19.0523,19.0873,19.0523,19.0803,61300.0
2012-09-07 11:40:00,27.22,27.24,27.19,27.19,67100.0,19.0873,19.1014,19.0663,19.0663,67100.0
2012-09-07 11:50:00,27.2,27.23,27.19,27.22,25800.0,19.0733,19.0944,19.0663,19.0873,25800.0
2012-09-07 12:00:00,27.21,27.23,27.21,27.21,15800.0,19.0803,19.0944,19.0803,19.0803,15800.0
2012-09-07 12:10:00,27.22,27.23,27.2,27.2,34200.0,19.0873,19.0944,19.0733,19.0733,34200.0
2012-09-07 12:20:00,27.2,27.23,27.2,27.21,29600.0,19.0733,19.0944,19.0733,19.0803,29600.0
2012-09-07 12:30:00,27.21,27.24,27.21,27.23,34200.0,19.0803,19.1014,19.0803,19.0944,34200.0
2012-09-07 12:40:00,27.23,27.26,27.22,27.26,31400.0,19.0944,19.1154,19.0873,19.1154,31400.0
2012-09-07 12:50:00,27.26,27.29,27.23,27.28,94000.0,19.1154,19.1364,19.0944,19.1294,94000.0
2012-09-07 13:00:00,27.28,27.31,27.28,27.29,29500.0,19.1294,19.1505,19.1294,19.1364,29500.0
2012-09-07 13:10:00,27.28,27.3,27.27,27.29,34400.0,19.1294,19.1434,19.1224,19.1364,34400.0
2012-09-07 13:20:00,27.29,27.34,27.28,27.33,48300.0,19.1364,19.1715,19.1294,19.1645,48300.0
2012-09-07 13:30:00,27.33,27.33,27.27,27.27,35800.0,19.1645,19.1645,19.1224,19.1224,35800.0
2012-09-07 13:40:00,27.28,27.3,27.27,27.3,35800.0,19.1294,19.1434,19.1224,19.1434,35800.0
2012-09-07 13:50:00,27.29,27.31,27.29,27.29,34600.0,19.1364,19.1505,19.1364,19.1364,34600.0
2012-09-07 14:00:00,27.28,27.3,27.28,27.3,27700.0,19.1294,19.1434,19.1294,19.1434,27700.0
2012-09-07 14:10:00,27.3,27.3,27.27,27.29,28700.0,19.1434,19.1434,19.1224,19.1364,28700.0
2012-09-07 14:20:00,27.28,27.29,27.26,27.28,28100.0,19.1294,19.1364,19.1154,19.1294,28100.0
2012-09-07 14:30:00,27.29,27.29,27.25,27.25,30500.0,19.1364,19.1364,19.1084,19.1084,30500.0
2012-09-07 14:40:00,27.26,27.26,27.25,27.26,16500.0,19.1154,19.1154,19.1084,19.1154,16500.0
2012-09-07 14:50:00,27.25,27.26,27.24,27.24,26500.0,19.1084,19.1154,19.1014,19.1014,26500.0
2012-09-07 15:00:00,27.24,27.26,27.24,27.24,43900.0,19.1014,19.1154,19.1014,19.1014,43900.0
2012-09-07 15:10:00,27.24,27.25,27.22,27.25,62500.0,19.1014,19.1084,19.0873,19.1084,62500.0
2012-09-07 15:20:00,27.25,27.25,27.22,27.22,54300.0,19.1084,19.1084,19.0873,19.0873,54300.0
2012-09-07 15:30:00,27.23,27.24,27.22,27.23,66400.0,19.0944,19.1014,19.0873,19.0944,66400.0
2012-09-07 15:40:00,27.23,27.29,27.23,27.29,87200.0,19.0944,19.1364,19.0944,19.1364,87200.0
2012-09-07 15:50:00,27.29,27.29,27.25,27.29,296600.0,19.1364,19.1364,19.1084,19.1364,296600.0
2012-09-10 09:30:00,27.35,27.35,27.19,27.19,111500.0,19.1785,19.1785,19.0663,19.0663,111500.0
2012-09-10 09:40:00,27.17,27.22,27.16,27.21,84700.0,19.0523,19.0873,19.0453,19.0803,84700.0
2012-09-10 09:50:00,27.21,27.34,27.2,27.3,85100.0,19.0803,19.1715,19.0733,19.1434,85100.0
2012-09-10 10:00:00,27.3,27.34,27.26,27.27,34000.0,19.1434,19.1715,19.1154,19.1224,34000.0
2012-09-10 10:10:00,27.26,27.3,27.25,27.28,70400.0,19.1154,19.1434,19.1084,19.1294,70400.0
2012-09-10 10:20:00,27.28,27.35,27.28,27.35,43900.0,19.1294,19.1785,19.1294,19.1785,43900.0
2012-09-10 10:30:00,27.35,27.42,27.34,27.4,60500.0,19.1785,19.2276,19.1715,19.2136,60500.0
2012-09-10 10:40:00,27.4,27.42,27.37,27.42,46900.0,19.2136,19.2276,19.1925,19.2276,46900.0
2012-09-10 10:50:00,27.42,27.42,27.38,27.39,41300.0,19.2276,19.2276,19.1995,19.2066,41300.0
2012-09-10 11:00:00,27.39,27.39,27.33,27.35,95200.0,19.2066,19.2066,19.1645,19.1785,95200.0
2012-09-10 11:10:00,27.35,27.36,27.34,27.35,82500.0,19.1785,19.1855,19.1715,19.1785,82500.0
2012-09-10 11:20:00,27.35,27.36,27.33,27.35,149200.0,19.1785,19.1855,19.1645,19.1785,149200.0
2012-09-10 11:30:00,27.36,27.36,27.33,27.35,124000.0,19.1855,19.1855,19.1645,19.1785,124000.0
2012-09-10 11:40:00,27.36,27.39,27.35,27.38,60100.0,19.1855,19.2066,19.1785,19.1995,60100.0
2012-09-10 11:50:00,27.38,27.4,27.37,27.39,38000.0,19.1995,19.2136,19.1925,19.2066,38000.0
2012-09-10 12:00:00,27.39,27.41,27.38,27.38,36600.0,19.2066,19.2206,19.1995,19.1995,36600.0
2012-09-10 12:10:00,27.38,27.38,27.35,27.36,16300.0,19.1995,19.1995,19.1785,19.1855,16300.0
2012-09-10 12:20:00,27.37,27.37,27.33,27.36,25600.0,19.1925,19.1925,19.1645,19.1855,25600.0
2012-09-10 12:30:00,27.35,27.36,27.34,27.35,63700.0,19.1785,19.1855,19.1715,19.1785,63700.0
2012-09-10 12:40:00,27.34,27.36,27.34,27.35,29000.0,19.1715,19.1855,19.1715,19.1785,29000.0
2012-09-10 12:50:00,27.36,27.39,27.33,27.34,51800.0,19.1855,19.2066,19.1645,19.1715,51800.0
2012-09-10 13:00:00,27.33,27.36,27.31,27.35,82600.0,19.1645,19.1855,19.1505,19.1785,82600.0
2012-09-10 13:10:00,27.36,27.39,27.36,27.39,7500.0,19.1855,19.2066,19.1855,19.2066,7500.0
2012-09-10 13:20:00,27.39,27.41,27.36,27.36,32100.0,19.2066,19.2206,19.1855,19.1855,32100.0
2012-09-10 13:30:00,27.36,27.38,27.35,27.36,41900.0,19.1855,19.1995,19.1785,19.1855,41900.0
2012-09-10 13:40:00,27.36,27.37,27.34,27.37,32600.0,19.1855,19.1925,19.1715,19.1925,32600.0
2012-09-10 13:50:00,27.37,27.37,27.34,27.34,17900.0,19.1925,19.1925,19.1715,19.1715,17900.0
2012-09-10 14:00:00,27.35,27.37,27.34,27.35,50300.0,19.1785,19.1925,19.1715,19.1785,50300.0
2012-09-10 14:10:00,27.36,27.36,27.33,27.33,58900.0,19.1855,19.1855,19.1645,19.1645,58900.0
2012-09-10 14:20:00,27.33,27.35,27.31,27.31,49900.0,19.1645,19.1785,19.1505,19.1505,49900.0
2012-09-10 14:30:00,27.32,27.36,27.32,27.35,48800.0,19.1575,19.1855,19.1575,19.1785,48800.0
2012-09-10 14:40:00,27.35,27.4,27.35,27.4,83900.0,19.1785,19.2136,19.1785,19.2136,83900.0
2012-09-10 14:50:00,27.39,27.41,27.36,27.41,80400.0,19.2066,19.2206,19.1855,19.2206,80400.0
2012-09-10 15:00:00,27.41,27.41,27.38,27.4,55300.0,19.2206,19.2206,19.1995,19.2136,55300.0
2012-09-10 15:10:00,27.39,27.4,27.35,27.38,103800.0,19.2066,19.2136,19.1785,19.1995,103800.0
2012-09-10 15:20:00,27.38,27.41,27.36,27.39,91500.0,19.1995,19.2206,19.1855,19.2066,91500.0
2012-09-10 15:30:00,27.39,27.39,27.29,27.29,290200.0,19.2066,19.2066,19.1364,19.1364,290200.0
2012-09-10 15:40:00,27.3,27.3,27.23,27.27,313900.0,19.1434,19.1434,19.0944,19.1224,313900.0
2012-09-10 15:50:00,27.27,27.28,27.21,27.24,526400.0,19.1224,19.1294,19.0803,19.1014,526400.0
2012-09-11 09:30:00,27.3,27.35,27.25,27.27,75600.0,19.1434,19.1785,19.1084,19.1224,75600.0
2012-09-11 09:40:00,27.26,27.3,27.24,27.29,53400.0,19.1154,19.1434,19.1014,19.1364,53400.0
2012-09-11 09:50:00,27.3,27.37,27.27,27.36,52800.0,19.1434,19.1925,19.1224,19.1855,52800.0
2012-09-11 10:00:00,27.36,27.42,27.36,27.4,62200.0,19.1855,19.2276,19.1855,19.2136,62200.0
2012-09-11 10:10:00,27.41,27.5,27.4,27.49,80200.0,19.2206,19.2837,19.2136,19.2767,80200.0
2012-09-11 10:20:00,27.49,27.49,27.44,27.48,80100.0,19.2767,19.2767,19.2416,19.2697,80100.0
2012-09-11 10:30:00,27.48,27.49,27.42,27.46,74200.0,19.2697,19.2767,19.2276,19.2556,74200.0
2012-09-11 10:40:00,27.46,27.49,27.44,27.48,74000.0,19.2556,19.2767,19.2416,19.2697,74000.0
2012-09-11 10:50:00,27.49,27.49,27.46,27.48,62400.0,19.2767,19.2767,19.2556,19.2697,62400.0
2012-09-11 11:00:00,27.47,27.52,27.47,27.51,99200.0,19.2627,19.2977,19.2627,19.2907,99200.0
2012-09-11 11:10:00,27.52,27.52,27.48,27.51,58900.0,19.2977,19.2977,19.2697,19.2907,58900.0
2012-09-11 11:20:00,27.5,27.53,27.5,27.52,43000.0,19.2837,19.3047,19.2837,19.2977,43000.0
2012-09-11 11:30:00,27.52,27.56,27.52,27.55,52600.0,19.2977,19.3258,19.2977,19.3188,52600.0
2012-09-11 11:40:00,27.54,27.58,27.52,27.58,118100.0,19.3117,19.3398,19.2977,19.3398,118100.0
2012-09-11 11:50:00,27.58,27.59,27.51,27.53,89900.0,19.3398,19.3468,19.2907,19.3047,89900.0
2012-09-11 12:00:00,27.53,27.53,27.47,27.47,55300.0,19.3047,19.3047,19.2627,19.2627,55300.0
2012-09-11 12:10:00,27.48,27.49,27.44,27.45,125900.0,19.2697,19.2767,19.2416,19.2486,125900.0
2012-09-11 12:20:00,27.45,27.48,27.45,27.46,71700.0,19.2486,19.2697,19.2486,19.2556,71700.0
2012-09-11 12:30:00,27.46,27.47,27.42,27.42,202500.0,19.2556,19.2627,19.2276,19.2276,202500.0
2012-09-11 12:40:00,27.43,27.45,27.4,27.42,114600.0,19.2346,19.2486,19.2136,19.2276,114600.0
2012-09-11 12:50:00,27.41,27.41,27.39,27.4,69200.0,19.2206,19.2206,19.2066,19.2136,69200.0
2012-09-11 13:00:00,27.4,27.41,27.38,27.4,66500.0,19.2136,19.2206,19.1995,19.2136,66500.0
2012-09-11 13:10:00,27.39,27.43,27.39,27.4,55600.0,19.2066,19.2346,19.2066,19.2136,55600.0
2012-09-11 13:20:00,27.41,27.41,27.35,27.36,61500.0,19.2206,19.2206,19.1785,19.1855,61500.0
2012-09-11 13:30:00,27.35,27.38,27.35,27.37,27100.0,19.1785,19.1995,19.1785,19.1925,27100.0
2012-09-11 13:40:00,27.37,27.38,27.36,27.37,84700.0,19.1925,19.1995,19.1855,19.1925,84700.0
2012-09-11 13:50:00,27.36,27.38,27.36,27.38,22100.0,19.1855,19.1995,19.1855,19.1995,22100.0
2012-09-11 14:00:00,27.38,27.39,27.36,27.36,32500.0,19.1995,19.2066,19.1855,19.1855,32500.0
2012-09-11 14:10:00,27.37,27.39,27.33,27.36,64900.0,19.1925,19.2066,19.1645,19.1855,64900.0
2012-09-11 14:20:00,27.36,27.38,27.35,27.37,53500.0,19.1855,19.1995,19.1785,19.1925,53500.0
2012-09-11 14:30:00,27.37,27.38,27.35,27.38,133900.0,19.1925,19.1995,19.1785,19.1995,133900.0
2012-09-11 14:40:00,27.37,27.38,27.34,27.35,61500.0,19.1925,19.1995,19.1715,19.1785,61500.0
2012-09-11 14:50:00,27.36,27.38,27.35,27.37,64000.0,19.1855,19.1995,19.1785,19.1925,64000.0
2012-09-11 15:00:00,27.36,27.37,27.35,27.36,85600.0,19.1855,19.1925,19.1785,19.1855,85600.0
2012-09-11 15:10:00,27.36,27.36,27.3,27.33,111200.0,19.1855,19.1855,19.1434,19.1645,111200.0
2012-09-11 15:20:00,27.33,27.34,27.27,27.29,194500.0,19.1645,19.1715,19.1224,19.1364,194500.0
2012-09-11 15:30:00,27.3,27.3,27.26,27.26,242400.0,19.1434,19.1434,19.1154,19.1154,242400.0
2012-09-11 15:40:00,27.27,27.28,27.24,27.27,249600.0,19.1224,19.1294,19.1014,19.1224,249600.0
2012-09-11 15:50:00,27.27,27.33,27.26,27.33,332200.0,19.1224,19.1645,19.1154,19.1645,332200.0
2012-09-12 09:30:00,27.42,27.55,27.38,27.47,102500.0,19.2276,19.3188,19.1995,19.2627,102500.0
2012-09-12 09:40:00,27.47,27.51,27.44,27.44,114900.0,19.2627,19.2907,19.2416,19.2416,114900.0
2012-09-12 09:50:00,27.45,27.51,27.44,27.47,122500.0,19.2486,19.2907,19.2416,19.2627,122500.0
2012-09-12 10:00:00,27.47,27.48,27.39,27.39,84500.0,19.2627,19.2697,19.2066,19.2066,84500.0
2012-09-12 10:10:00,27.4,27.43,27.37,27.37,73200.0,19.2136,19.2346,19.1925,19.1925,73200.0
2012-09-12 10:20:00,27.37,27.41,27.36,27.4,82600.0,19.1925,19.2206,19.1855,19.2136,82600.0
2012-09-12 10:30:00,27.39,27.42,27.34,27.39,159600.0,19.2066,19.2276,19.1715,19.2066,159600.0
2012-09-12 10:40:00,27.38,27.4,27.25,27.26,69700.0,19.1995,19.2136,19.1084,19.1154,69700.0
2012-09-12 10:50:00,27.25,27.28,27.25,27.25,35000.0,19.1084,19.1294,19.1084,19.1084,35000.0
2012-09-12 11:00:00,27.26,27.35,27.26,27.32,57200.0,19.1154,19.1785,19.1154,19.1575,57200.0
2012-09-12 11:10:00,27.32,27.36,27.32,27.33,52500.0,19.1575,19.1855,19.1575,19.1645,52500.0
2012-09-12 11:20:00,27.34,27.36,27.33,27.36,49300.0,19.1715,19.1855,19.1645,19.1855,49300.0
2012-09-12 11:30:00,27.36,27.38,27.33,27.37,68700.0,19.1855,19.1995,19.1645,19.1925,68700.0
2012-09-12 11:40:00,27.38,27.38,27.34,27.35,39000.0,19.1995,19.1995,19.1715,19.1785,39000.0
2012-09-12 11:50:00,27.34,27.35,27.33,27.35,33600.0,19.1715,19.1785,19.1645,19.1785,33600.0
2012-09-12 12:00:00,27.35,27.35,27.3,27.31,28600.0,19.1785,19.1785,19.1434,19.1505,28600.0
2012-09-12 12:10:00,27.31,27.33,27.3,27.33,22600.0,19.1505,19.1645,19.1434,19.1645,22600.0
2012-09-12 12:20:00,27.33,27.34,27.3,27.31,26900.0,19.1645,19.1715,19.1434,19.1505,26900.0
2012-09-12 12:30:00,27.32,27.32,27.28,27.29,23500.0,19.1575,19.1575,19.1294,19.1364,23500.0
2012-09-12 12:40:00,27.29,27.29,27.25,27.26,39300.0,19.1364,19.1364,19.1084,19.1154,39300.0
2012-09-12 12:50:00,27.25,27.29,27.25,27.26,73900.0,19.1084,19.1364,19.1084,19.1154,73900.0
2012-09-12 13:00:00,27.26,27.32,27.26,27.29,60400.0,19.1154,19.1575,19.1154,19.1364,60400.0
2012-09-12 13:10:00,27.3,27.3,27.27,27.28,34300.0,19.1434,19.1434,19.1224,19.1294,34300.0
2012-09-12 13:20:00,27.28,27.32,27.28,27.29,21800.0,19.1294,19.1575,19.1294,19.1364,21800.0
2012-09-12 13:30:00,27.3,27.32,27.27,27.27,39800.0,19.1434,19.1575,19.1224,19.1224,39800.0
2012-09-12 13:40:00,27.27,27.29,27.26,27.27,28400.0,19.1224,19.1364,19.1154,19.1224,28400.0
2012-09-12 13:50:00,27.27,27.27,27.22,27.23,33600.0,19.1224,19.1224,19.0873,19.0944,33600.0
2012-09-12 14:00:00,27.22,27.26,27.22,27.25,98400.0,19.0873,19.1154,19.0873,19.1084,98400.0
2012-09-12 14:10:00,27.25,27.27,27.23,27.24,96000.0,19.1084,19.1224,19.0944,19.1014,96000.0
2012-09-12 14:20:00,27.24,27.28,27.23,27.28,44900.0,19.1014,19.1294,19.0944,19.1294,44900.0
2012-09-12 14:30:00,27.28,27.29,27.25,27.25,80500.0,19.1294,19.1364,19.1084,19.1084,80500.0
2012-09-12 14:40:00,27.25,27.29,27.23,27.23,63300.0,19.1084,19.1364,19.0944,19.0944,63300.0
2012-09-12 14:50:00,27.23,27.26,27.23,27.26,28200.0,19.0944,19.1154,19.0944,19.1154,28200.0
2012-09-12 15:00:00,27.26,27.26,27.2,27.21,102200.0,19.1154,19.1154,19.0733,19.0803,102200.0
2012-09-12 15:10:00,27.21,27.21,27.16,27.16,73700.0,19.0803,19.0803,19.0453,19.0453,73700.0
2012-09-12 15:20:00,27.17,27.17,27.14,27.15,96300.0,19.0523,19.0523,19.0313,19.0383,96300.0
2012-09-12 15:30:00,27.15,27.17,27.12,27.16,125600.0,19.0383,19.0523,19.0172,19.0453,125600.0
2012-09-12 15:40:00,27.16,27.19,27.14,27.16,138900.0,19.0453,19.0663,19.0313,19.0453,138900.0
2012-09-12 15:50:00,27.16,27.19,27.14,27.19,243300.0,19.0453,19.0663,19.0313,19.0663,243300.0
2012-09-13 09:30:00,27.12,27.23,27.0,27.0,151000.0,19.0172,19.0944,18.9331,18.9331,151000.0
2012-09-13 09:40:00,27.0,27.07,26.9,27.06,90400.0,18.9331,18.9822,18.863,18.9752,90400.0
2012-09-13 09:50:00,27.05,27.05,26.88,26.9,42600.0,18.9681,18.9681,18.8489,18.863,42600.0
2012-09-13 10:00:00,26.9,27.0,26.9,26.93,71100.0,18.863,18.9331,18.863,18.884,71100.0
2012-09-13 10:10:00,26.93,26.95,26.87,26.93,93300.0,18.884,18.898,18.8419,18.884,93300.0
2012-09-13 10:20:00,26.93,26.93,26.83,26.83,110700.0,18.884,18.884,18.8139,18.8139,110700.0
2012-09-13 10:30:00,26.84,26.88,26.77,26.81,126100.0,18.8209,18.8489,18.7718,18.7998,126100.0
2012-09-13 10:40:00,26.8,26.87,26.79,26.83,77300.0,18.7928,18.8419,18.7858,18.8139,77300.0
2012-09-13 10:50:00,26.82,26.88,26.82,26.86,64000.0,18.8069,18.8489,18.8069,18.8349,64000.0
2012-09-13 11:00:00,26.86,27.03,26.86,27.03,48200.0,18.8349,18.9541,18.8349,18.9541,48200.0
2012-09-13 11:10:00,27.03,27.05,26.99,27.01,55700.0,18.9541,18.9681,18.9261,18.9401,55700.0
2012-09-13 11:20:00,27.02,27.02,26.98,26.98,32500.0,18.9471,18.9471,18.9191,18.9191,32500.0
2012-09-13 11:30:00,26.99,27.05,26.99,27.0,69000.0,18.9261,18.9681,18.9261,18.9331,69000.0
2012-09-13 11:40:00,27.0,27.01,26.98,26.98,40300.0,18.9331,18.9401,18.9191,18.9191,40300.0
2012-09-13 11:50:00,26.98,26.99,26.91,26.91,46600.0,18.9191,18.9261,18.87,18.87,46600.0
2012-09-13 12:00:00,26.91,26.96,26.91,26.94,46100.0,18.87,18.905,18.87,18.891,46100.0
2012-09-13 12:10:00,26.94,26.95,26.92,26.93,25600.0,18.891,18.898,18.877,18.884,25600.0
2012-09-13 12:20:00,26.93,26.94,26.91,26.92,37800.0,18.884,18.891,18.87,18.877,37800.0
2012-09-13 12:30:00,26.92,27.09,26.9,27.01,169800.0,18.877,18.9962,18.863,18.9401,169800.0
2012-09-13 12:40:00,27.01,27.09,26.99,27.0,149900.0,18.9401,18.9962,18.9261,18.9331,149900.0
2012-09-13 12:50:00,26.99,27.06,26.99,27.05,122800.0,18.9261,18.9752,18.9261,18.9681,122800.0
2012-09-13 13:00:00,27.05,27.12,27.03,27.03,139000.0,18.9681,19.0172,18.9541,18.9541,139000.0
2012-09-13 13:10:00,27.04,27.06,27.0,27.02,192500.0,18.9611,18.9752,18.9331,18.9471,192500.0
2012-09-13 13:20:00,27.02,27.12,27.01,27.12,207200.0,18.9471,19.0172,18.9401,19.0172,207200.0
2012-09-13 13:30:00,27.11,27.21,27.11,27.15,91500.0,19.0102,19.0803,19.0102,19.0383,91500.0
2012-09-13 13:40:00,27.14,27.18,27.13,27.18,227800.0,19.0313,19.0593,19.0242,19.0593,227800.0
2012-09-13 13:50:00,27.17,27.22,27.17,27.21,116900.0,19.0523,19.0873,19.0523,19.0803,116900.0
2012-09-13 14:00:00,27.22,27.25,27.2,27.23,133100.0,19.0873,19.1084,19.0733,19.0944,133100.0
2012-09-13 14:10:00,27.23,27.25,27.23,27.25,60900.0,19.0944,19.1084,19.0944,19.1084,60900.0
2012-09-13 14:20:00,27.25,27.33,27.25,27.29,151100.0,19.1084,19.1645,19.1084,19.1364,151100.0
2012-09-13 14:30:00,27.29,27.33,27.23,27.27,142700.0,19.1364,19.1645,19.0944,19.1224,142700.0
2012-09-13 14:40:00,27.27,27.33,27.26,27.31,118200.0,19.1224,19.1645,19.1154,19.1505,118200.0
2012-09-13 14:50:00,27.31,27.35,27.28,27.3,250700.0,19.1505,19.1785,19.1294,19.1434,250700.0
2012-09-13 15:00:00,27.31,27.37,27.3,27.37,62600.0,19.1505,19.1925,19.1434,19.1925,62600.0
2012-09-13 15:10:00,27.37,27.39,27.3,27.31,127800.0,19.1925,19.2066,19.1434,19.1505,127800.0
2012-09-13 15:20:00,27.3,27.37,27.3,27.35,80300.0,19.1434,19.1925,19.1434,19.1785,80300.0
2012-09-13 15:30:00,27.35,27.41,27.34,27.4,158200.0,19.1785,19.2206,19.1715,19.2136,158200.0
2012-09-13 15:40:00,27.4,27.43,27.35,27.38,176500.0,19.2136,19.2346,19.1785,19.1995,176500.0
2012-09-13 15:50:00,27.37,27.39,27.32,27.39,342400.0,19.1925,19.2066,19.1575,19.2066,342400.0
2012-09-14 09:30:00,27.4,27.43,27.23,27.28,248200.0,19.2136,19.2346,19.0944,19.1294,248200.0
2012-09-14 09:40:00,27.26,27.32,27.22,27.28,74300.0,19.1154,19.1575,19.0873,19.1294,74300.0
2012-09-14 09:50:00,27.28,27.32,27.25,27.29,98000.0,19.1294,19.1575,19.1084,19.1364,98000.0
2012-09-14 10:00:00,27.3,27.42,27.3,27.39,74700.0,19.1434,19.2276,19.1434,19.2066,74700.0
2012-09-14 10:10:00,27.39,27.47,27.39,27.46,156500.0,19.2066,19.2627,19.2066,19.2556,156500.0
2012-09-14 10:20:00,27.46,27.47,27.37,27.4,177800.0,19.2556,19.2627,19.1925,19.2136,177800.0
2012-09-14 10:30:00,27.39,27.4,27.32,27.36,92500.0,19.2066,19.2136,19.1575,19.1855,92500.0
2012-09-14 10:40:00,27.35,27.39,27.31,27.33,92700.0,19.1785,19.2066,19.1505,19.1645,92700.0
2012-09-14 10:50:00,27.33,27.34,27.3,27.32,51700.0,19.1645,19.1715,19.1434,19.1575,51700.0
2012-09-14 11:00:00,27.32,27.36,27.31,27.32,78600.0,19.1575,19.1855,19.1505,19.1575,78600.0
2012-09-14 11:10:00,27.33,27.37,27.33,27.34,147800.0,19.1645,19.1925,19.1645,19.1715,147800.0
2012-09-14 11:20:00,27.34,27.39,27.34,27.38,72000.0,19.1715,19.2066,19.1715,19.1995,72000.0
2012-09-14 11:30:00,27.38,27.4,27.36,27.36,33100.0,19.1995,19.2136,19.1855,19.1855,33100.0
2012-09-14 11:40:00,27.36,27.37,27.34,27.35,47900.0,19.1855,19.1925,19.1715,19.1785,47900.0
2012-09-14 11:50:00,27.35,27.37,27.32,27.33,52200.0,19.1785,19.1925,19.1575,19.1645,52200.0
2012-09-14 12:00:00,27.34,27.36,27.33,27.34,36300.0,19.1715,19.1855,19.1645,19.1715,36300.0
2012-09-14 12:10:00,27.34,27.35,27.3,27.33,69600.0,19.1715,19.1785,19.1434,19.1645,69600.0
2012-09-14 12:20:00,27.34,27.35,27.33,27.35,83000.0,19.1715,19.1785,19.1645,19.1785,83000.0
2012-09-14 12:30:00,27.35,27.35,27.34,27.34,33300.0,19.1785,19.1785,19.1715,19.1715,33300.0
2012-09-14 12:40:00,27.35,27.36,27.34,27.34,31900.0,19.1785,19.1855,19.1715,19.1715,31900.0
2012-09-14 12:50:00,27.35,27.35,27.3,27.3,45800.0,19.1785,19.1785,19.1434,19.1434,45800.0
2012-09-14 13:00:00,27.31,27.32,27.29,27.31,54900.0,19.1505,19.1575,19.1364,19.1505,54900.0
2012-09-14 13:10:00,27.31,27.31,27.23,27.23,95700.0,19.1505,19.1505,19.0944,19.0944,95700.0
2012-09-14 13:20:00,27.23,27.24,27.19,27.19,73900.0,19.0944,19.1014,19.0663,19.0663,73900.0
2012-09-14 13:30:00,27.2,27.26,27.2,27.26,51800.0,19.0733,19.1154,19.0733,19.1154,51800.0
2012-09-14 13:40:00,27.26,27.28,27.24,27.24,52300.0,19.1154,19.1294,19.1014,19.1014,52300.0
2012-09-14 13:50:00,27.25,27.29,27.23,27.25,98100.0,19.1084,19.1364,19.0944,19.1084,98100.0
2012-09-14 14:00:00,27.25,27.28,27.2,27.2,110500.0,19.1084,19.1294,19.0733,19.0733,110500.0
2012-09-14 14:10:00,27.21,27.22,27.19,27.19,65700.0,19.0803,19.0873,19.0663,19.0663,65700.0
2012-09-14 14:20:00,27.19,27.21,27.19,27.2,45200.0,19.0663,19.0803,19.0663,19.0733,45200.0
2012-09-14 14:30:00,27.21,27.21,27.18,27.19,46700.0,19.0803,19.0803,19.0593,19.0663,46700.0
2012-09-14 14:40:00,27.2,27.22,27.19,27.2,66200.0,19.0733,19.0873,19.0663,19.0733,66200.0
2012-09-14 14:50:00,27.21,27.23,27.17,27.23,103000.0,19.0803,19.0944,19.0523,19.0944,103000.0
2012-09-14 15:00:00,27.23,27.23,27.19,27.21,39000.0,19.0944,19.0944,19.0663,19.0803,39000.0
2012-09-14 15:10:00,27.21,27.23,27.13,27.14,205000.0,19.0803,19.0944,19.0242,19.0313,205000.0
2012-09-14 15:20:00,27.14,27.14,27.08,27.09,174600.0,19.0313,19.0313,18.9892,18.9962,174600.0
2012-09-14 15:30:00,27.1,27.15,27.1,27.12,183200.0,19.0032,19.0383,19.0032,19.0172,183200.0
2012-09-14 15:40:00,27.13,27.14,27.05,27.11,191300.0,19.0242,19.0313,18.9681,19.0102,191300.0
2012-09-14 15:50:00,27.11,27.19,27.1,27.19,395400.0,19.0102,19.0663,19.0032,19.0663,395400.0
2012-09-17 09:30:00,27.22,27.41,27.17,27.31,81600.0,19.0873,19.2206,19.0523,19.1505,81600.0
2012-09-17 09:40:00,27.31,27.43,27.27,27.37,351500.0,19.1505,19.2346,19.1224,19.1925,351500.0
2012-09-17 09:50:00,27.38,27.4,27.33,27.35,44000.0,19.1995,19.2136,19.1645,19.1785,44000.0
2012-09-17 10:00:00,27.34,27.36,27.28,27.36,47000.0,19.1715,19.1855,19.1294,19.1855,47000.0
2012-09-17 10:10:00,27.35,27.37,27.25,27.36,153400.0,19.1785,19.1925,19.1084,19.1855,153400.0
2012-09-17 10:20:00,27.36,27.43,27.35,27.39,53000.0,19.1855,19.2346,19.1785,19.2066,53000.0
2012-09-17 10:30:00,27.4,27.44,27.39,27.44,59600.0,19.2136,19.2416,19.2066,19.2416,59600.0
2012-09-17 10:40:00,27.44,27.54,27.43,27.54,194800.0,19.2416,19.3117,19.2346,19.3117,194800.0
2012-09-17 10:50:00,27.54,27.58,27.49,27.54,116300.0,19.3117,19.3398,19.2767,19.3117,116300.0
2012-09-17 11:00:00,27.54,27.59,27.53,27.57,76400.0,19.3117,19.3468,19.3047,19.3328,76400.0
2012-09-17 11:10:00,27.57,27.59,27.54,27.58,77700.0,19.3328,19.3468,19.3117,19.3398,77700.0
2012-09-17 11:20:00,27.58,27.58,27.54,27.54,38000.0,19.3398,19.3398,19.3117,19.3117,38000.0
2012-09-17 11:30:00,27.55,27.55,27.5,27.52,55600.0,19.3188,19.3188,19.2837,19.2977,55600.0
2012-09-17 11:40:00,27.52,27.53,27.51,27.52,126200.0,19.2977,19.3047,19.2907,19.2977,126200.0
2012-09-17 11:50:00,27.52,27.52,27.49,27.5,99500.0,19.2977,19.2977,19.2767,19.2837,99500.0
2012-09-17 12:00:00,27.5,27.55,27.49,27.52,127200.0,19.2837,19.3188,19.2767,19.2977,127200.0
2012-09-17 12:10:00,27.51,27.51,27.48,27.49,59000.0,19.2907,19.2907,19.2697,19.2767,59000.0
2012-09-17 12:20:00,27.48,27.49,27.41,27.41,53900.0,19.2697,19.2767,19.2206,19.2206,53900.0
2012-09-17 12:30:00,27.41,27.45,27.4,27.45,57600.0,19.2206,19.2486,19.2136,19.2486,57600.0
2012-09-17 12:40:00,27.45,27.45,27.39,27.39,36300.0,19.2486,19.2486,19.2066,19.2066,36300.0
2012-09-17 12:50:00,27.4,27.41,27.36,27.36,43900.0,19.2136,19.2206,19.1855,19.1855,43900.0
2012-09-17 13:00:00,27.37,27.38,27.35,27.37,22200.0,19.1925,19.1995,19.1785,19.1925,22200.0
2012-09-17 13:10:00,27.36,27.37,27.35,27.35,81500.0,19.1855,19.1925,19.1785,19.1785,81500.0
2012-09-17 13:20:00,27.36,27.36,27.34,27.35,41000.0,19.1855,19.1855,19.1715,19.1785,41000.0
2012-09-17 13:30:00,27.35,27.35,27.33,27.33,37100.0,19.1785,19.1785,19.1645,19.1645,37100.0
2012-09-17 13:40:00,27.33,27.36,27.33,27.35,26400.0,19.1645,19.1855,19.1645,19.1785,26400.0
2012-09-17 13:50:00,27.35,27.35,27.31,27.32,42600.0,19.1785,19.1785,19.1505,19.1575,42600.0
2012-09-17 14:00:00,27.32,27.36,27.31,27.35,59600.0,19.1575,19.1855,19.1505,19.1785,59600.0
2012-09-17 14:10:00,27.35,27.36,27.34,27.35,60000.0,19.1785,19.1855,19.1715,19.1785,60000.0
2012-09-17 14:20:00,27.36,27.36,27.29,27.29,69500.0,19.1855,19.1855,19.1364,19.1364,69500.0
2012-09-17 14:30:00,27.29,27.3,27.25,27.26,40500.0,19.1364,19.1434,19.1084,19.1154,40500.0
2012-09-17 14:40:00,27.26,27.26,27.23,27.26,88600.0,19.1154,19.1154,19.0944,19.1154,88600.0
2012-09-17 14:50:00,27.26,27.26,27.22,27.23,77000.0,19.1154,19.1154,19.0873,19.0944,77000.0
2012-09-17 15:00:00,27.23,27.23,27.19,27.2,68100.0,19.0944,19.0944,19.0663,19.0733,68100.0
2012-09-17 15:10:00,27.19,27.21,27.19,27.2,97600.0,19.0663,19.0803,19.0663,19.0733,97600.0
2012-09-17 15:20:00,27.2,27.2,27.14,27.17,146900.0,19.0733,19.0733,19.0313,19.0523,146900.0
2012-09-17 15:30:00,27.17,27.17,27.12,27.13,175100.0,19.0523,19.0523,19.0172,19.0242,175100.0
2012-09-17 15:40:00,27.14,27.19,27.12,27.19,257500.0,19.0313,19.0663,19.0172,19.0663,257500.0
2012-09-17 15:50:00,27.19,27.22,27.17,27.2,353600.0,19.0663,19.0873,19.0523,19.0733,353600.0
2012-09-18 09:30:00,27.15,27.21,27.06,27.08,131800.0,19.0383,19.0803,18.9752,18.9892,131800.0
2012-09-18 09:40:00,27.05,27.12,27.05,27.07,87400.0,18.9681,19.0172,18.9681,18.9822,87400.0
2012-09-18 09:50:00,27.07,27.13,27.06,27.13,61700.0,18.9822,19.0242,18.9752,19.0242,61700.0
2012-09-18 10:00:00,27.12,27.15,27.09,27.11,108400.0,19.0172,19.0383,18.9962,19.0102,108400.0
2012-09-18 10:10:00,27.11,27.14,27.08,27.13,67600.0,19.0102,19.0313,18.9892,19.0242,67600.0
2012-09-18 10:20:00,27.14,27.16,27.1,27.16,54500.0,19.0313,19.0453,19.0032,19.0453,54500.0
2012-09-18 10:30:00,27.16,27.17,27.1,27.1,59700.0,19.0453,19.0523,19.0032,19.0032,59700.0
2012-09-18 10:40:00,27.1,27.14,27.08,27.12,110000.0,19.0032,19.0313,18.9892,19.0172,110000.0
2012-09-18 10:50:00,27.13,27.2,27.13,27.19,237300.0,19.0242,19.0733,19.0242,19.0663,237300.0
2012-09-18 11:00:00,27.2,27.25,27.2,27.21,86400.0,19.0733,19.1084,19.0733,19.0803,86400.0
2012-09-18 11:10:00,27.2,27.22,27.17,27.21,79200.0,19.0733,19.0873,19.0523,19.0803,79200.0
2012-09-18 11:20:00,27.21,27.21,27.17,27.18,32000.0,19.0803,19.0803,19.0523,19.0593,32000.0
2012-09-18 11:30:00,27.18,27.19,27.15,27.17,64100.0,19.0593,19.0663,19.0383,19.0523,64100.0
2012-09-18 11:40:00,27.16,27.17,27.12,27.13,39300.0,19.0453,19.0523,19.0172,19.0242,39300.0
2012-09-18 11:50:00,27.13,27.17,27.13,27.15,103100.0,19.0242,19.0523,19.0242,19.0383,103100.0
2012-09-18 12:00:00,27.15,27.16,27.13,27.14,19200.0,19.0383,19.0453,19.0242,19.0313,19200.0
2012-09-18 12:10:00,27.13,27.15,27.12,27.13,34300.0,19.0242,19.0383,19.0172,19.0242,34300.0
2012-09-18 12:20:00,27.12,27.19,27.11,27.19,50300.0,19.0172,19.0663,19.0102,19.0663,50300.0
2012-09-18 12:30:00,27.19,27.22,27.15,27.21,43700.0,19.0663,19.0873,19.0383,19.0803,43700.0
2012-09-18 12:40:00,27.21,27.23,27.17,27.19,62600.0,19.0803,19.0944,19.0523,19.0663,62600.0
2012-09-18 12:50:00,27.18,27.2,27.16,27.16,126900.0,19.0593,19.0733,19.0453,19.0453,126900.0
2012-09-18 13:00:00,27.16,27.18,27.16,27.17,51800.0,19.0453,19.0593,19.0453,19.0523,51800.0
2012-09-18 13:10:00,27.17,27.2,27.14,27.16,130900.0,19.0523,19.0733,19.0313,19.0453,130900.0
2012-09-18 13:20:00,27.16,27.18,27.14,27.14,105900.0,19.0453,19.0593,19.0313,19.0313,105900.0
2012-09-18 13:30:00,27.14,27.17,27.13,27.17,31100.0,19.0313,19.0523,19.0242,19.0523,31100.0
2012-09-18 13:40:00,27.17,27.17,27.15,27.16,20100.0,19.0523,19.0523,19.0383,19.0453,20100.0
2012-09-18 13:50:00,27.16,27.21,27.15,27.21,55100.0,19.0453,19.0803,19.0383,19.0803,55100.0
2012-09-18 14:00:00,27.21,27.26,27.2,27.25,117500.0,19.0803,19.1154,19.0733,19.1084,117500.0
2012-09-18 14:10:00,27.25,27.27,27.24,27.25,90500.0,19.1084,19.1224,19.1014,19.1084,90500.0
2012-09-18 14:20:00,27.25,27.33,27.25,27.33,191600.0,19.1084,19.1645,19.1084,19.1645,191600.0
2012-09-18 14:30:00,27.32,27.35,27.31,27.34,168900.0,19.1575,19.1785,19.1505,19.1715,168900.0
2012-09-18 14:40:00,27.35,27.35,27.32,27.32,141600.0,19.1785,19.1785,19.1575,19.1575,141600.0
2012-09-18 14:50:00,27.32,27.33,27.26,27.26,93300.0,19.1575,19.1645,19.1154,19.1154,93300.0
2012-09-18 15:00:00,27.27,27.3,27.26,27.29,115300.0,19.1224,19.1434,19.1154,19.1364,115300.0
2012-09-18 15:10:00,27.3,27.33,27.29,27.3,114700.0,19.1434,19.1645,19.1364,19.1434,114700.0
2012-09-18 15:20:00,27.3,27.31,27.29,27.3,74200.0,19.1434,19.1505,19.1364,19.1434,74200.0
2012-09-18 15:30:00,27.3,27.3,27.23,27.25,171800.0,19.1434,19.1434,19.0944,19.1084,171800.0
2012-09-18 15:40:00,27.25,27.26,27.22,27.24,244500.0,19.1084,19.1154,19.0873,19.1014,244500.0
2012-09-18 15:50:00,27.25,27.25,27.23,27.24,373000.0,19.1084,19.1084,19.0944,19.1014,373000.0
2012-09-19 09:30:00,27.23,27.26,27.14,27.14,165400.0,19.0944,19.1154,19.0313,19.0313,165400.0
2012-09-19 09:40:00,27.14,27.2,27.14,27.18,59300.0,19.0313,19.0733,19.0313,19.0593,59300.0
2012-09-19 09:50:00,27.18,27.23,27.18,27.22,60900.0,19.0593,19.0944,19.0593,19.0873,60900.0
2012-09-19 10:00:00,27.23,27.35,27.23,27.31,68400.0,19.0944,19.1785,19.0944,19.1505,68400.0
2012-09-19 10:10:00,27.32,27.38,27.31,27.32,101100.0,19.1575,19.1995,19.1505,19.1575,101100.0
2012-09-19 10:20:00,27.32,27.36,27.29,27.3,71400.0,19.1575,19.1855,19.1364,19.1434,71400.0
2012-09-19 10:30:00,27.3,27.3,27.26,27.27,104100.0,19.1434,19.1434,19.1154,19.1224,104100.0
2012-09-19 10:40:00,27.27,27.3,27.27,27.29,93100.0,19.1224,19.1434,19.1224,19.1364,93100.0
2012-09-19 10:50:00,27.29,27.3,27.2,27.2,88200.0,19.1364,19.1434,19.0733,19.0733,88200.0
2012-09-19 11:00:00,27.21,27.26,27.21,27.22,132400.0,19.0803,19.1154,19.0803,19.0873,132400.0
2012-09-19 11:10:00,27.23,27.28,27.22,27.28,52300.0,19.0944,19.1294,19.0873,19.1294,52300.0
2012-09-19 11:20:00,27.27,27.34,27.27,27.32,68900.0,19.1224,19.1715,19.1224,19.1575,68900.0
2012-09-19 11:30:00,27.33,27.35,27.31,27.35,41800.0,19.1645,19.1785,19.1505,19.1785,41800.0
2012-09-19 11:40:00,27.34,27.38,27.34,27.36,29000.0,19.1715,19.1995,19.1715,19.1855,29000.0
2012-09-19 11:50:00,27.36,27.36,27.33,27.35,43700.0,19.1855,19.1855,19.1645,19.1785,43700.0
2012-09-19 12:00:00,27.35,27.36,27.33,27.35,54800.0,19.1785,19.1855,19.1645,19.1785,54800.0
2012-09-19 12:10:00,27.35,27.35,27.32,27.34,54200.0,19.1785,19.1785,19.1575,19.1715,54200.0
2012-09-19 12:20:00,27.34,27.36,27.33,27.35,47000.0,19.1715,19.1855,19.1645,19.1785,47000.0
2012-09-19 12:30:00,27.35,27.37,27.33,27.33,68600.0,19.1785,19.1925,19.1645,19.1645,68600.0
2012-09-19 12:40:00,27.34,27.34,27.31,27.32,59000.0,19.1715,19.1715,19.1505,19.1575,59000.0
2012-09-19 12:50:00,27.32,27.35,27.3,27.35,70300.0,19.1575,19.1785,19.1434,19.1785,70300.0
2012-09-19 13:00:00,27.35,27.38,27.34,27.38,72400.0,19.1785,19.1995,19.1715,19.1995,72400.0
2012-09-19 13:10:00,27.38,27.38,27.37,27.37,29600.0,19.1995,19.1995,19.1925,19.1925,29600.0
2012-09-19 13:20:00,27.38,27.38,27.37,27.37,41800.0,19.1995,19.1995,19.1925,19.1925,41800.0
2012-09-19 13:30:00,27.38,27.39,27.37,27.37,71000.0,19.1995,19.2066,19.1925,19.1925,71000.0
2012-09-19 13:40:00,27.37,27.38,27.37,27.37,47600.0,19.1925,19.1995,19.1925,19.1925,47600.0
2012-09-19 13:50:00,27.37,27.38,27.37,27.38,66500.0,19.1925,19.1995,19.1925,19.1995,66500.0
2012-09-19 14:00:00,27.37,27.38,27.37,27.37,71800.0,19.1925,19.1995,19.1925,19.1925,71800.0
2012-09-19 14:10:00,27.37,27.37,27.29,27.31,124700.0,19.1925,19.1925,19.1364,19.1505,124700.0
2012-09-19 14:20:00,27.31,27.33,27.29,27.29,107100.0,19.1505,19.1645,19.1364,19.1364,107100.0
2012-09-19 14:30:00,27.29,27.3,27.25,27.25,104600.0,19.1364,19.1434,19.1084,19.1084,104600.0
2012-09-19 14:40:00,27.25,27.27,27.25,27.26,42500.0,19.1084,19.1224,19.1084,19.1154,42500.0
2012-09-19 14:50:00,27.26,27.27,27.23,27.25,150200.0,19.1154,19.1224,19.0944,19.1084,150200.0
2012-09-19 15:00:00,27.24,27.26,27.24,27.26,59700.0,19.1014,19.1154,19.1014,19.1154,59700.0
2012-09-19 15:10:00,27.26,27.27,27.24,27.25,85400.0,19.1154,19.1224,19.1014,19.1084,85400.0
2012-09-19 15:20:00,27.24,27.25,27.2,27.2,98600.0,19.1014,19.1084,19.0733,19.0733,98600.0
2012-09-19 15:30:00,27.21,27.21,27.17,27.2,119600.0,19.0803,19.0803,19.0523,19.0733,119600.0
2012-09-19 15:40:00,27.2,27.2,27.16,27.2,231200.0,19.0733,19.0733,19.0453,19.0733,231200.0
2012-09-19 15:50:00,27.19,27.2,27.16,27.17,250300.0,19.0663,19.0733,19.0453,19.0523,250300.0
2012-09-20 09:30:00,27.06,27.25,27.01,27.25,140900.0,18.9752,19.1084,18.9401,19.1084,140900.0
2012-09-20 09:40:00,27.26,27.26,27.08,27.08,65800.0,19.1154,19.1154,18.9892,18.9892,65800.0
2012-09-20 09:50:00,27.09,27.13,27.08,27.11,79300.0,18.9962,19.0242,18.9892,19.0102,79300.0
2012-09-20 10:00:00,27.1,27.15,27.07,27.11,293600.0,19.0032,19.0383,18.9822,19.0102,293600.0
2012-09-20 10:10:00,27.11,27.24,27.1,27.24,231900.0,19.0102,19.1014,19.0032,19.1014,231900.0
2012-09-20 10:20:00,27.24,27.24,27.19,27.19,59900.0,19.1014,19.1014,19.0663,19.0663,59900.0
2012-09-20 10:30:00,27.19,27.22,27.18,27.21,68600.0,19.0663,19.0873,19.0593,19.0803,68600.0
2012-09-20 10:40:00,27.21,27.23,27.16,27.16,93100.0,19.0803,19.0944,19.0453,19.0453,93100.0
2012-09-20 10:50:00,27.16,27.17,27.05,27.05,210600.0,19.0453,19.0523,18.9681,18.9681,210600.0
2012-09-20 11:00:00,27.06,27.15,27.05,27.14,83400.0,18.9752,19.0383,18.9681,19.0313,83400.0
2012-09-20 11:10:00,27.16,27.16,27.1,27.14,80800.0,19.0453,19.0453,19.0032,19.0313,80800.0
2012-09-20 11:20:00,27.14,27.19,27.14,27.16,66300.0,19.0313,19.0663,19.0313,19.0453,66300.0
2012-09-20 11:30:00,27.15,27.18,27.14,27.16,78700.0,19.0383,19.0593,19.0313,19.0453,78700.0
2012-09-20 11:40:00,27.16,27.19,27.15,27.18,34500.0,19.0453,19.0663,19.0383,19.0593,34500.0
2012-09-20 11:50:00,27.19,27.2,27.17,27.2,44800.0,19.0663,19.0733,19.0523,19.0733,44800.0
2012-09-20 12:00:00,27.2,27.24,27.17,27.17,245300.0,19.0733,19.1014,19.0523,19.0523,245300.0
2012-09-20 12:10:00,27.18,27.18,27.13,27.14,39300.0,19.0593,19.0593,19.0242,19.0313,39300.0
2012-09-20 12:20:00,27.13,27.17,27.13,27.14,247700.0,19.0242,19.0523,19.0242,19.0313,247700.0
2012-09-20 12:30:00,27.15,27.15,27.13,27.15,65300.0,19.0383,19.0383,19.0242,19.0383,65300.0
2012-09-20 12:40:00,27.15,27.15,27.1,27.1,34400.0,19.0383,19.0383,19.0032,19.0032,34400.0
2012-09-20 12:50:00,27.1,27.13,27.08,27.12,65100.0,19.0032,19.0242,18.9892,19.0172,65100.0
2012-09-20 13:00:00,27.13,27.13,27.09,27.1,37200.0,19.0242,19.0242,18.9962,19.0032,37200.0
2012-09-20 13:10:00,27.1,27.1,27.08,27.08,21400.0,19.0032,19.0032,18.9892,18.9892,21400.0
2012-09-20 13:20:00,27.08,27.09,27.06,27.06,33900.0,18.9892,18.9962,18.9752,18.9752,33900.0
2012-09-20 13:30:00,27.06,27.13,27.06,27.13,54200.0,18.9752,19.0242,18.9752,19.0242,54200.0
2012-09-20 13:40:00,27.13,27.13,27.07,27.1,55400.0,19.0242,19.0242,18.9822,19.0032,55400.0
2012-09-20 13:50:00,27.1,27.1,27.07,27.07,29200.0,19.0032,19.0032,18.9822,18.9822,29200.0
2012-09-20 14:00:00,27.08,27.08,27.04,27.05,50000.0,18.9892,18.9892,18.9611,18.9681,50000.0
2012-09-20 14:10:00,27.04,27.08,27.04,27.05,84200.0,18.9611,18.9892,18.9611,18.9681,84200.0
2012-09-20 14:20:00,27.05,27.06,27.02,27.02,93100.0,18.9681,18.9752,18.9471,18.9471,93100.0
2012-09-20 14:30:00,27.02,27.04,27.02,27.03,66400.0,18.9471,18.9611,18.9471,18.9541,66400.0
2012-09-20 14:40:00,27.02,27.03,27.02,27.03,37800.0,18.9471,18.9541,18.9471,18.9541,37800.0
2012-09-20 14:50:00,27.03,27.05,27.02,27.05,48000.0,18.9541,18.9681,18.9471,18.9681,48000.0
2012-09-20 15:00:00,27.05,27.06,27.04,27.05,49500.0,18.9681,18.9752,18.9611,18.9681,49500.0
2012-09-20 15:10:00,27.05,27.06,27.01,27.05,128000.0,18.9681,18.9752,18.9401,18.9681,128000.0
2012-09-20 15:20:00,27.06,27.07,27.04,27.05,81700.0,18.9752,18.9822,18.9611,18.9681,81700.0
2012-09-20 15:30:00,27.05,27.05,27.02,27.03,112800.0,18.9681,18.9681,18.9471,18.9541,112800.0
2012-09-20 15:40:00,27.04,27.04,27.02,27.02,132400.0,18.9611,18.9611,18.9471,18.9471,132400.0
2012-09-20 15:50:00,27.02,27.03,27.0,27.03,385300.0,18.9471,18.9541,18.9331,18.9541,385300.0
2012-09-21 09:30:00,27.04,27.16,27.0,27.11,855600.0,18.9611,19.0453,18.9331,19.0102,855600.0
2012-09-21 09:40:00,27.1,27.16,27.03,27.05,122500.0,19.0032,19.0453,18.9541,18.9681,122500.0
2012-09-21 09:50:00,27.05,27.09,26.98,27.04,355300.0,18.9681,18.9962,18.9191,18.9611,355300.0
2012-09-21 10:00:00,27.04,27.08,27.03,27.04,57800.0,18.9611,18.9892,18.9541,18.9611,57800.0
2012-09-21 10:10:00,27.04,27.05,27.0,27.03,82100.0,18.9611,18.9681,18.9331,18.9541,82100.0
2012-09-21 10:20:00,27.02,27.09,27.02,27.06,61300.0,18.9471,18.9962,18.9471,18.9752,61300.0
2012-09-21 10:30:00,27.06,27.07,27.01,27.05,99700.0,18.9752,18.9822,18.9401,18.9681,99700.0
2012-09-21 10:40:00,27.05,27.06,27.02,27.06,50000.0,18.9681,18.9752,18.9471,18.9752,50000.0
2012-09-21 10:50:00,27.05,27.09,27.05,27.07,106100.0,18.9681,18.9962,18.9681,18.9822,106100.0
2012-09-21 11:00:00,27.06,27.11,27.04,27.1,78800.0,18.9752,19.0102,18.9611,19.0032,78800.0
2012-09-21 11:10:00,27.1,27.11,27.09,27.11,79400.0,19.0032,19.0102,18.9962,19.0102,79400.0
2012-09-21 11:20:00,27.11,27.11,27.09,27.1,59600.0,19.0102,19.0102,18.9962,19.0032,59600.0
2012-09-21 11:30:00,27.11,27.14,27.07,27.1,167800.0,19.0102,19.0313,18.9822,19.0032,167800.0
2012-09-21 11:40:00,27.1,27.11,27.04,27.05,81000.0,19.0032,19.0102,18.9611,18.9681,81000.0
2012-09-21 11:50:00,27.05,27.09,27.05,27.08,56100.0,18.9681,18.9962,18.9681,18.9892,56100.0
2012-09-21 12:00:00,27.08,27.1,27.07,27.07,51200.0,18.9892,19.0032,18.9822,18.9822,51200.0
2012-09-21 12:10:00,27.08,27.08,27.07,27.08,18600.0,18.9892,18.9892,18.9822,18.9892,18600.0
2012-09-21 12:20:00,27.07,27.08,27.04,27.04,81400.0,18.9822,18.9892,18.9611,18.9611,81400.0
2012-09-21 12:30:00,27.05,27.08,27.04,27.08,64200.0,18.9681,18.9892,18.9611,18.9892,64200.0
2012-09-21 12:40:00,27.08,27.09,27.06,27.07,69100.0,18.9892,18.9962,18.9752,18.9822,69100.0
2012-09-21 12:50:00,27.07,27.07,27.01,27.02,61800.0,18.9822,18.9822,18.9401,18.9471,61800.0
2012-09-21 13:00:00,27.03,27.06,27.02,27.06,63100.0,18.9541,18.9752,18.9471,18.9752,63100.0
2012-09-21 13:10:00,27.06,27.09,27.05,27.08,55600.0,18.9752,18.9962,18.9681,18.9892,55600.0
2012-09-21 13:20:00,27.09,27.1,27.07,27.07,40000.0,18.9962,19.0032,18.9822,18.9822,40000.0
2012-09-21 13:30:00,27.07,27.11,27.07,27.1,38500.0,18.9822,19.0102,18.9822,19.0032,38500.0
2012-09-21 13:40:00,27.1,27.13,27.1,27.1,62800.0,19.0032,19.0242,19.0032,19.0032,62800.0
2012-09-21 13:50:00,27.11,27.13,27.1,27.1,42100.0,19.0102,19.0242,19.0032,19.0032,42100.0
2012-09-21 14:00:00,27.1,27.15,27.1,27.12,81800.0,19.0032,19.0383,19.0032,19.0172,81800.0
2012-09-21 14:10:00,27.13,27.13,27.09,27.11,43700.0,19.0242,19.0242,18.9962,19.0102,43700.0
2012-09-21 14:20:00,27.11,27.12,27.08,27.08,74800.0,19.0102,19.0172,18.9892,18.9892,74800.0
2012-09-21 14:30:00,27.09,27.1,27.06,27.07,52400.0,18.9962,19.0032,18.9752,18.9822,52400.0
2012-09-21 14:40:00,27.06,27.14,27.06,27.12,84300.0,18.9752,19.0313,18.9752,19.0172,84300.0
2012-09-21 14:50:00,27.11,27.12,27.11,27.12,32400.0,19.0102,19.0172,19.0102,19.0172,32400.0
2012-09-21 15:00:00,27.11,27.12,27.09,27.09,79800.0,19.0102,19.0172,18.9962,18.9962,79800.0
2012-09-21 15:10:00,27.1,27.13,27.09,27.12,61700.0,19.0032,19.0242,18.9962,19.0172,61700.0
2012-09-21 15:20:00,27.12,27.13,27.08,27.08,75100.0,19.0172,19.0242,18.9892,18.9892,75100.0
2012-09-21 15:30:00,27.08,27.09,27.04,27.05,81900.0,18.9892,18.9962,18.9611,18.9681,81900.0
2012-09-21 15:40:00,27.04,27.05,27.0,27.01,304500.0,18.9611,18.9681,18.9331,18.9401,304500.0
2012-09-21 15:50:00,27.01,27.02,27.0,27.01,276100.0,18.9401,18.9471,18.9331,18.9401,276100.0
2012-09-24 09:30:00,27.13,27.24,27.11,27.12,238900.0,19.0242,19.1014,19.0102,19.0172,238900.0
2012-09-24 09:40:00,27.12,27.19,27.11,27.16,70500.0,19.0172,19.0663,19.0102,19.0453,70500.0
2012-09-24 09:50:00,27.16,27.19,27.13,27.13,139300.0,19.0453,19.0663,19.0242,19.0242,139300.0
2012-09-24 10:00:00,27.13,27.14,27.05,27.05,132600.0,19.0242,19.0313,18.9681,18.9681,132600.0
2012-09-24 10:10:00,27.05,27.12,27.05,27.12,108200.0,18.9681,19.0172,18.9681,19.0172,108200.0
2012-09-24 10:20:00,27.13,27.15,27.07,27.15,112600.0,19.0242,19.0383,18.9822,19.0383,112600.0
2012-09-24 10:30:00,27.14,27.2,27.14,27.19,75800.0,19.0313,19.0733,19.0313,19.0663,75800.0
2012-09-24 10:40:00,27.2,27.25,27.19,27.23,91200.0,19.0733,19.1084,19.0663,19.0944,91200.0
2012-09-24 10:50:00,27.24,27.28,27.22,27.28,128700.0,19.1014,19.1294,19.0873,19.1294,128700.0
2012-09-24 11:00:00,27.27,27.29,27.25,27.29,95700.0,19.1224,19.1364,19.1084,19.1364,95700.0
2012-09-24 11:10:00,27.29,27.33,27.25,27.33,93300.0,19.1364,19.1645,19.1084,19.1645,93300.0
2012-09-24 11:20:00,27.33,27.4,27.33,27.4,115500.0,19.1645,19.2136,19.1645,19.2136,115500.0
2012-09-24 11:30:00,27.39,27.4,27.39,27.4,41700.0,19.2066,19.2136,19.2066,19.2136,41700.0
2012-09-24 11:40:00,27.39,27.44,27.38,27.4,86200.0,19.2066,19.2416,19.1995,19.2136,86200.0
2012-09-24 11:50:00,27.4,27.4,27.39,27.39,46900.0,19.2136,19.2136,19.2066,19.2066,46900.0
2012-09-24 12:00:00,27.39,27.4,27.37,27.39,135100.0,19.2066,19.2136,19.1925,19.2066,135100.0
2012-09-24 12:10:00,27.38,27.4,27.38,27.4,75300.0,19.1995,19.2136,19.1995,19.2136,75300.0
2012-09-24 12:20:00,27.39,27.42,27.38,27.41,134500.0,19.2066,19.2276,19.1995,19.2206,134500.0
2012-09-24 12:30:00,27.4,27.41,27.35,27.35,68400.0,19.2136,19.2206,19.1785,19.1785,68400.0
2012-09-24 12:40:00,27.35,27.39,27.32,27.39,101600.0,19.1785,19.2066,19.1575,19.2066,101600.0
2012-09-24 12:50:00,27.38,27.39,27.38,27.39,34800.0,19.1995,19.2066,19.1995,19.2066,34800.0
2012-09-24 13:00:00,27.38,27.42,27.38,27.39,89500.0,19.1995,19.2276,19.1995,19.2066,89500.0
2012-09-24 13:10:00,27.39,27.41,27.38,27.4,49000.0,19.2066,19.2206,19.1995,19.2136,49000.0
2012-09-24 13:20:00,27.4,27.42,27.4,27.42,43200.0,19.2136,19.2276,19.2136,19.2276,43200.0
2012-09-24 13:30:00,27.41,27.42,27.39,27.41,90900.0,19.2206,19.2276,19.2066,19.2206,90900.0
2012-09-24 13:40:00,27.42,27.42,27.4,27.42,60100.0,19.2276,19.2276,19.2136,19.2276,60100.0
2012-09-24 13:50:00,27.42,27.45,27.41,27.45,59700.0,19.2276,19.2486,19.2206,19.2486,59700.0
2012-09-24 14:00:00,27.45,27.45,27.44,27.45,45600.0,19.2486,19.2486,19.2416,19.2486,45600.0
2012-09-24 14:10:00,27.44,27.51,27.44,27.51,113200.0,19.2416,19.2907,19.2416,19.2907,113200.0
2012-09-24 14:20:00,27.51,27.53,27.49,27.51,130700.0,19.2907,19.3047,19.2767,19.2907,130700.0
2012-09-24 14:30:00,27.51,27.53,27.5,27.51,93300.0,19.2907,19.3047,19.2837,19.2907,93300.0
2012-09-24 14:40:00,27.52,27.53,27.5,27.52,75300.0,19.2977,19.3047,19.2837,19.2977,75300.0
2012-09-24 14:50:00,27.53,27.59,27.53,27.58,172000.0,19.3047,19.3468,19.3047,19.3398,172000.0
2012-09-24 15:00:00,27.57,27.58,27.53,27.55,91600.0,19.3328,19.3398,19.3047,19.3188,91600.0
2012-09-24 15:10:00,27.55,27.58,27.53,27.54,121800.0,19.3188,19.3398,19.3047,19.3117,121800.0
2012-09-24 15:20:00,27.55,27.59,27.53,27.59,149400.0,19.3188,19.3468,19.3047,19.3468,149400.0
2012-09-24 15:30:00,27.58,27.59,27.55,27.58,133100.0,19.3398,19.3468,19.3188,19.3398,133100.0
2012-09-24 15:40:00,27.57,27.58,27.54,27.54,190900.0,19.3328,19.3398,19.3117,19.3117,190900.0
2012-09-24 15:50:00,27.54,27.55,27.51,27.51,396300.0,19.3117,19.3188,19.2907,19.2907,396300.0
2012-09-25 09:30:00,27.55,27.57,27.45,27.45,119300.0,19.3188,19.3328,19.2486,19.2486,119300.0
2012-09-25 09:40:00,27.45,27.52,27.45,27.51,62100.0,19.2486,19.2977,19.2486,19.2907,62100.0
2012-09-25 09:50:00,27.5,27.57,27.48,27.57,73900.0,19.2837,19.3328,19.2697,19.3328,73900.0
2012-09-25 10:00:00,27.56,27.69,27.56,27.63,108800.0,19.3258,19.4169,19.3258,19.3749,108800.0
2012-09-25 10:10:00,27.64,27.65,27.61,27.63,66500.0,19.3819,19.3889,19.3608,19.3749,66500.0
2012-09-25 10:20:00,27.62,27.67,27.58,27.64,109100.0,19.3678,19.4029,19.3398,19.3819,109100.0
2012-09-25 10:30:00,27.64,27.64,27.58,27.58,53800.0,19.3819,19.3819,19.3398,19.3398,53800.0
2012-09-25 10:40:00,27.59,27.67,27.58,27.65,92600.0,19.3468,19.4029,19.3398,19.3889,92600.0
2012-09-25 10:50:00,27.66,27.67,27.62,27.62,43400.0,19.3959,19.4029,19.3678,19.3678,43400.0
2012-09-25 11:00:00,27.62,27.68,27.62,27.65,341200.0,19.3678,19.4099,19.3678,19.3889,341200.0
2012-09-25 11:10:00,27.66,27.69,27.64,27.66,181800.0,19.3959,19.4169,19.3819,19.3959,181800.0
2012-09-25 11:20:00,27.67,27.73,27.66,27.73,139600.0,19.4029,19.445,19.3959,19.445,139600.0
2012-09-25 11:30:00,27.72,27.76,27.72,27.75,77800.0,19.438,19.466,19.438,19.459,77800.0
2012-09-25 11:40:00,27.75,27.79,27.74,27.76,106500.0,19.459,19.487,19.452,19.466,106500.0
2012-09-25 11:50:00,27.77,27.8,27.71,27.79,168400.0,19.473,19.4941,19.431,19.487,168400.0
2012-09-25 12:00:00,27.79,27.79,27.7,27.71,74000.0,19.487,19.487,19.4239,19.431,74000.0
2012-09-25 12:10:00,27.7,27.75,27.68,27.74,117400.0,19.4239,19.459,19.4099,19.452,117400.0
2012-09-25 12:20:00,27.73,27.79,27.72,27.77,103900.0,19.445,19.487,19.438,19.473,103900.0
2012-09-25 12:30:00,27.76,27.76,27.67,27.67,84500.0,19.466,19.466,19.4029,19.4029,84500.0
2012-09-25 12:40:00,27.67,27.68,27.61,27.61,83100.0,19.4029,19.4099,19.3608,19.3608,83100.0
2012-09-25 12:50:00,27.61,27.63,27.59,27.62,78100.0,19.3608,19.3749,19.3468,19.3678,78100.0
2012-09-25 13:00:00,27.62,27.66,27.61,27.66,46500.0,19.3678,19.3959,19.3608,19.3959,46500.0
2012-09-25 13:10:00,27.65,27.68,27.65,27.66,31800.0,19.3889,19.4099,19.3889,19.3959,31800.0
2012-09-25 13:20:00,27.67,27.7,27.66,27.7,180200.0,19.4029,19.4239,19.3959,19.4239,180200.0
2012-09-25 13:30:00,27.7,27.73,27.67,27.67,89900.0,19.4239,19.445,19.4029,19.4029,89900.0
2012-09-25 13:40:00,27.68,27.71,27.66,27.71,111300.0,19.4099,19.431,19.3959,19.431,111300.0
2012-09-25 13:50:00,27.7,27.73,27.68,27.73,72300.0,19.4239,19.445,19.4099,19.445,72300.0
2012-09-25 14:00:00,27.73,27.73,27.66,27.66,109900.0,19.445,19.445,19.3959,19.3959,109900.0
2012-09-25 14:10:00,27.66,27.72,27.66,27.67,94800.0,19.3959,19.438,19.3959,19.4029,94800.0
2012-09-25 14:20:00,27.66,27.67,27.6,27.62,135700.0,19.3959,19.4029,19.3538,19.3678,135700.0
2012-09-25 14:30:00,27.61,27.64,27.6,27.64,71500.0,19.3608,19.3819,19.3538,19.3819,71500.0
2012-09-25 14:40:00,27.64,27.68,27.61,27.68,241400.0,19.3819,19.4099,19.3608,19.4099,241400.0
2012-09-25 14:50:00,27.67,27.68,27.63,27.63,116700.0,19.4029,19.4099,19.3749,19.3749,116700.0
2012-09-25 15:00:00,27.64,27.68,27.63,27.64,223000.0,19.3819,19.4099,19.3749,19.3819,223000.0
2012-09-25 15:10:00,27.64,27.66,27.6,27.64,143600.0,19.3819,19.3959,19.3538,19.3819,143600.0
2012-09-25 15:20:00,27.63,27.67,27.62,27.64,252000.0,19.3749,19.4029,19.3678,19.3819,252000.0
2012-09-25 15:30:00,27.65,27.69,27.58,27.58,283900.0,19.3889,19.4169,19.3398,19.3398,283900.0
2012-09-25 15:40:00,27.58,27.6,27.55,27.57,248100.0,19.3398,19.3538,19.3188,19.3328,248100.0
2012-09-25 15:50:00,27.56,27.67,27.55,27.66,1460800.0,19.3258,19.4029,19.3188,19.3959,1460800.0
2012-09-26 09:30:00,27.62,27.79,27.57,27.69,262400.0,19.3678,19.487,19.3328,19.4169,262400.0
2012-09-26 09:40:00,27.68,27.69,27.42,27.46,270200.0,19.4099,19.4169,19.2276,19.2556,270200.0
2012-09-26 09:50:00,27.45,27.45,27.35,27.35,121400.0,19.2486,19.2486,19.1785,19.1785,121400.0
2012-09-26 10:00:00,27.35,27.37,27.3,27.32,137200.0,19.1785,19.1925,19.1434,19.1575,137200.0
2012-09-26 10:10:00,27.33,27.38,27.29,27.37,135800.0,19.1645,19.1995,19.1364,19.1925,135800.0
2012-09-26 10:20:00,27.37,27.38,27.32,27.34,121200.0,19.1925,19.1995,19.1575,19.1715,121200.0
2012-09-26 10:30:00,27.34,27.36,27.27,27.3,142400.0,19.1715,19.1855,19.1224,19.1434,142400.0
2012-09-26 10:40:00,27.3,27.32,27.26,27.31,185300.0,19.1434,19.1575,19.1154,19.1505,185300.0
2012-09-26 10:50:00,27.3,27.33,27.29,27.29,96900.0,19.1434,19.1645,19.1364,19.1364,96900.0
2012-09-26 11:00:00,27.28,27.32,27.27,27.28,99300.0,19.1294,19.1575,19.1224,19.1294,99300.0
2012-09-26 11:10:00,27.28,27.37,27.28,27.37,86200.0,19.1294,19.1925,19.1294,19.1925,86200.0
2012-09-26 11:20:00,27.37,27.44,27.37,27.44,73200.0,19.1925,19.2416,19.1925,19.2416,73200.0
2012-09-26 11:30:00,27.44,27.44,27.33,27.36,124000.0,19.2416,19.2416,19.1645,19.1855,124000.0
2012-09-26 11:40:00,27.35,27.4,27.35,27.36,79800.0,19.1785,19.2136,19.1785,19.1855,79800.0
2012-09-26 11:50:00,27.36,27.4,27.35,27.4,67400.0,19.1855,19.2136,19.1785,19.2136,67400.0
2012-09-26 12:00:00,27.39,27.49,27.39,27.49,91900.0,19.2066,19.2767,19.2066,19.2767,91900.0
2012-09-26 12:10:00,27.48,27.55,27.48,27.52,73300.0,19.2697,19.3188,19.2697,19.2977,73300.0
2012-09-26 12:20:00,27.52,27.55,27.51,27.52,72200.0,19.2977,19.3188,19.2907,19.2977,72200.0
2012-09-26 12:30:00,27.51,27.52,27.46,27.5,104200.0,19.2907,19.2977,19.2556,19.2837,104200.0
2012-09-26 12:40:00,27.5,27.51,27.44,27.44,118800.0,19.2837,19.2907,19.2416,19.2416,118800.0
2012-09-26 12:50:00,27.44,27.53,27.44,27.53,62400.0,19.2416,19.3047,19.2416,19.3047,62400.0
2012-09-26 13:00:00,27.53,27.56,27.51,27.53,82500.0,19.3047,19.3258,19.2907,19.3047,82500.0
2012-09-26 13:10:00,27.52,27.53,27.5,27.51,29100.0,19.2977,19.3047,19.2837,19.2907,29100.0
2012-09-26 13:20:00,27.5,27.56,27.5,27.56,114700.0,19.2837,19.3258,19.2837,19.3258,114700.0
2012-09-26 13:30:00,27.55,27.56,27.5,27.51,312900.0,19.3188,19.3258,19.2837,19.2907,312900.0
2012-09-26 13:40:00,27.5,27.57,27.49,27.49,160800.0,19.2837,19.3328,19.2767,19.2767,160800.0
2012-09-26 13:50:00,27.5,27.53,27.44,27.44,82500.0,19.2837,19.3047,19.2416,19.2416,82500.0
2012-09-26 14:00:00,27.44,27.52,27.43,27.49,237100.0,19.2416,19.2977,19.2346,19.2767,237100.0
2012-09-26 14:10:00,27.48,27.49,27.45,27.46,32300.0,19.2697,19.2767,19.2486,19.2556,32300.0
2012-09-26 14:20:00,27.46,27.47,27.42,27.42,67100.0,19.2556,19.2627,19.2276,19.2276,67100.0
2012-09-26 14:30:00,27.42,27.44,27.39,27.44,87700.0,19.2276,19.2416,19.2066,19.2416,87700.0
2012-09-26 14:40:00,27.44,27.44,27.39,27.41,114000.0,19.2416,19.2416,19.2066,19.2206,114000.0
2012-09-26 14:50:00,27.4,27.45,27.4,27.42,161800.0,19.2136,19.2486,19.2136,19.2276,161800.0
2012-09-26 15:00:00,27.41,27.42,27.37,27.38,77900.0,19.2206,19.2276,19.1925,19.1995,77900.0
2012-09-26 15:10:00,27.39,27.45,27.39,27.44,132900.0,19.2066,19.2486,19.2066,19.2416,132900.0
2012-09-26 15:20:00,27.42,27.44,27.39,27.4,99700.0,19.2276,19.2416,19.2066,19.2136,99700.0
2012-09-26 15:30:00,27.39,27.4,27.36,27.39,189800.0,19.2066,19.2136,19.1855,19.2066,189800.0
2012-09-26 15:40:00,27.38,27.4,27.37,27.38,264800.0,19.1995,19.2136,19.1925,19.1995,264800.0
2012-09-26 15:50:00,27.37,27.49,27.37,27.49,604800.0,19.1925,19.2767,19.1925,19.2767,604800.0
2012-09-27 09:30:00,27.58,27.58,27.35,27.38,186300.0,19.3398,19.3398,19.1785,19.1995,186300.0
2012-09-27 09:40:00,27.37,27.39,27.28,27.37,171900.0,19.1925,19.2066,19.1294,19.1925,171900.0
2012-09-27 09:50:00,27.37,27.43,27.36,27.39,179500.0,19.1925,19.2346,19.1855,19.2066,179500.0
2012-09-27 10:00:00,27.38,27.39,27.3,27.33,105600.0,19.1995,19.2066,19.1434,19.1645,105600.0
2012-09-27 10:10:00,27.32,27.34,27.26,27.32,114300.0,19.1575,19.1715,19.1154,19.1575,114300.0
2012-09-27 10:20:00,27.32,27.38,27.32,27.35,79800.0,19.1575,19.1995,19.1575,19.1785,79800.0
2012-09-27 10:30:00,27.35,27.36,27.27,27.32,108300.0,19.1785,19.1855,19.1224,19.1575,108300.0
2012-09-27 10:40:00,27.32,27.39,27.32,27.35,130400.0,19.1575,19.2066,19.1575,19.1785,130400.0
2012-09-27 10:50:00,27.35,27.42,27.35,27.39,50900.0,19.1785,19.2276,19.1785,19.2066,50900.0
2012-09-27 11:00:00,27.39,27.41,27.36,27.41,50900.0,19.2066,19.2206,19.1855,19.2206,50900.0
2012-09-27 11:10:00,27.41,27.41,27.38,27.39,23700.0,19.2206,19.2206,19.1995,19.2066,23700.0
2012-09-27 11:20:00,27.38,27.4,27.33,27.39,128900.0,19.1995,19.2136,19.1645,19.2066,128900.0
2012-09-27 11:30:00,27.39,27.49,27.37,27.49,270000.0,19.2066,19.2767,19.1925,19.2767,270000.0
2012-09-27 11:40:00,27.49,27.56,27.48,27.54,116200.0,19.2767,19.3258,19.2697,19.3117,116200.0
2012-09-27 11:50:00,27.54,27.58,27.5,27.55,49900.0,19.3117,19.3398,19.2837,19.3188,49900.0
2012-09-27 12:00:00,27.55,27.6,27.54,27.58,56500.0,19.3188,19.3538,19.3117,19.3398,56500.0
2012-09-27 12:10:00,27.58,27.59,27.56,27.56,43300.0,19.3398,19.3468,19.3258,19.3258,43300.0
2012-09-27 12:20:00,27.56,27.61,27.51,27.61,64500.0,19.3258,19.3608,19.2907,19.3608,64500.0
2012-09-27 12:30:00,27.6,27.62,27.59,27.62,60500.0,19.3538,19.3678,19.3468,19.3678,60500.0
2012-09-27 12:40:00,27.62,27.64,27.6,27.6,58500.0,19.3678,19.3819,19.3538,19.3538,58500.0
2012-09-27 12:50:00,27.59,27.63,27.59,27.62,16400.0,19.3468,19.3749,19.3468,19.3678,16400.0
2012-09-27 13:00:00,27.62,27.63,27.6,27.63,44600.0,19.3678,19.3749,19.3538,19.3749,44600.0
2012-09-27 13:10:00,27.63,27.63,27.58,27.6,57200.0,19.3749,19.3749,19.3398,19.3538,57200.0
2012-09-27 13:20:00,27.6,27.6,27.58,27.59,14600.0,19.3538,19.3538,19.3398,19.3468,14600.0
2012-09-27 13:30:00,27.58,27.61,27.58,27.6,43700.0,19.3398,19.3608,19.3398,19.3538,43700.0
2012-09-27 13:40:00,27.6,27.65,27.59,27.64,170300.0,19.3538,19.3889,19.3468,19.3819,170300.0
2012-09-27 13:50:00,27.65,27.65,27.64,27.64,50400.0,19.3889,19.3889,19.3819,19.3819,50400.0
2012-09-27 14:00:00,27.65,27.67,27.64,27.67,81300.0,19.3889,19.4029,19.3819,19.4029,81300.0
2012-09-27 14:10:00,27.67,27.72,27.67,27.7,102200.0,19.4029,19.438,19.4029,19.4239,102200.0
2012-09-27 14:20:00,27.7,27.7,27.67,27.68,40500.0,19.4239,19.4239,19.4029,19.4099,40500.0
2012-09-27 14:30:00,27.67,27.68,27.65,27.66,39900.0,19.4029,19.4099,19.3889,19.3959,39900.0
2012-09-27 14:40:00,27.66,27.66,27.63,27.64,29300.0,19.3959,19.3959,19.3749,19.3819,29300.0
2012-09-27 14:50:00,27.63,27.64,27.6,27.6,32400.0,19.3749,19.3819,19.3538,19.3538,32400.0
2012-09-27 15:00:00,27.61,27.61,27.58,27.58,31300.0,19.3608,19.3608,19.3398,19.3398,31300.0
2012-09-27 15:10:00,27.58,27.64,27.58,27.61,144100.0,19.3398,19.3819,19.3398,19.3608,144100.0
2012-09-27 15:20:00,27.62,27.64,27.59,27.59,81300.0,19.3678,19.3819,19.3468,19.3468,81300.0
2012-09-27 15:30:00,27.59,27.61,27.57,27.6,133000.0,19.3468,19.3608,19.3328,19.3538,133000.0
2012-09-27 15:40:00,27.6,27.61,27.53,27.56,207900.0,19.3538,19.3608,19.3047,19.3258,207900.0
2012-09-27 15:50:00,27.56,27.56,27.53,27.56,335900.0,19.3258,19.3258,19.3047,19.3258,335900.0
2012-09-28 09:30:00,27.54,27.55,27.28,27.3,159500.0,19.3117,19.3188,19.1294,19.1434,159500.0
2012-09-28 09:40:00,27.29,27.31,27.28,27.3,135800.0,19.1364,19.1505,19.1294,19.1434,135800.0
2012-09-28 09:50:00,27.3,27.36,27.27,27.35,106800.0,19.1434,19.1855,19.1224,19.1785,106800.0
2012-09-28 10:00:00,27.35,27.39,27.32,27.35,93500.0,19.1785,19.2066,19.1575,19.1785,93500.0
2012-09-28 10:10:00,27.35,27.41,27.33,27.38,167300.0,19.1785,19.2206,19.1645,19.1995,167300.0
2012-09-28 10:20:00,27.39,27.4,27.3,27.36,54700.0,19.2066,19.2136,19.1434,19.1855,54700.0
2012-09-28 10:30:00,27.35,27.38,27.32,27.35,86900.0,19.1785,19.1995,19.1575,19.1785,86900.0
2012-09-28 10:40:00,27.36,27.36,27.29,27.32,110100.0,19.1855,19.1855,19.1364,19.1575,110100.0
2012-09-28 10:50:00,27.32,27.35,27.3,27.33,139400.0,19.1575,19.1785,19.1434,19.1645,139400.0
2012-09-28 11:00:00,27.34,27.34,27.22,27.3,474900.0,19.1715,19.1715,19.0873,19.1434,474900.0
2012-09-28 11:10:00,27.3,27.31,27.27,27.3,51400.0,19.1434,19.1505,19.1224,19.1434,51400.0
2012-09-28 11:20:00,27.3,27.33,27.29,27.32,50800.0,19.1434,19.1645,19.1364,19.1575,50800.0
2012-09-28 11:30:00,27.32,27.39,27.31,27.34,65400.0,19.1575,19.2066,19.1505,19.1715,65400.0
2012-09-28 11:40:00,27.34,27.39,27.34,27.39,356800.0,19.1715,19.2066,19.1715,19.2066,356800.0
2012-09-28 11:50:00,27.39,27.39,27.32,27.33,36100.0,19.2066,19.2066,19.1575,19.1645,36100.0
2012-09-28 12:00:00,27.33,27.39,27.32,27.37,110500.0,19.1645,19.2066,19.1575,19.1925,110500.0
2012-09-28 12:10:00,27.38,27.44,27.37,27.43,132000.0,19.1995,19.2416,19.1925,19.2346,132000.0
2012-09-28 12:20:00,27.43,27.44,27.39,27.44,46700.0,19.2346,19.2416,19.2066,19.2416,46700.0
2012-09-28 12:30:00,27.44,27.45,27.38,27.38,53000.0,19.2416,19.2486,19.1995,19.1995,53000.0
2012-09-28 12:40:00,27.39,27.39,27.38,27.39,4800.0,19.2066,19.2066,19.1995,19.2066,4800.0
2012-09-28 12:50:00,27.38,27.39,27.34,27.38,86700.0,19.1995,19.2066,19.1715,19.1995,86700.0
2012-09-28 13:00:00,27.38,27.38,27.33,27.34,87700.0,19.1995,19.1995,19.1645,19.1715,87700.0
2012-09-28 13:10:00,27.33,27.37,27.27,27.36,113700.0,19.1645,19.1925,19.1224,19.1855,113700.0
2012-09-28 13:20:00,27.36,27.36,27.35,27.35,28800.0,19.1855,19.1855,19.1785,19.1785,28800.0
2012-09-28 13:30:00,27.36,27.4,27.35,27.37,111300.0,19.1855,19.2136,19.1785,19.1925,111300.0
2012-09-28 13:40:00,27.37,27.39,27.35,27.35,35400.0,19.1925,19.2066,19.1785,19.1785,35400.0
2012-09-28 13:50:00,27.35,27.36,27.31,27.33,91600.0,19.1785,19.1855,19.1505,19.1645,91600.0
2012-09-28 14:00:00,27.34,27.34,27.3,27.3,60200.0,19.1715,19.1715,19.1434,19.1434,60200.0
2012-09-28 14:10:00,27.31,27.31,27.3,27.31,25400.0,19.1505,19.1505,19.1434,19.1505,25400.0
2012-09-28 14:20:00,27.3,27.31,27.27,27.29,78900.0,19.1434,19.1505,19.1224,19.1364,78900.0
2012-09-28 14:30:00,27.28,27.29,27.25,27.27,120100.0,19.1294,19.1364,19.1084,19.1224,120100.0
2012-09-28 14:40:00,27.26,27.27,27.25,27.25,53900.0,19.1154,19.1224,19.1084,19.1084,53900.0
2012-09-28 14:50:00,27.25,27.25,27.21,27.21,108700.0,19.1084,19.1084,19.0803,19.0803,108700.0
2012-09-28 15:00:00,27.21,27.23,27.18,27.19,92900.0,19.0803,19.0944,19.0593,19.0663,92900.0
2012-09-28 15:10:00,27.19,27.2,27.14,27.15,118000.0,19.0663,19.0733,19.0313,19.0383,118000.0
2012-09-28 15:20:00,27.15,27.18,27.13,27.13,119500.0,19.0383,19.0593,19.0242,19.0242,119500.0
2012-09-28 15:30:00,27.14,27.17,27.1,27.1,180800.0,19.0313,19.0523,19.0032,19.0032,180800.0
2012-09-28 15:40:00,27.1,27.23,27.1,27.21,367500.0,19.0032,19.0944,19.0032,19.0803,367500.0
2012-09-28 15:50:00,27.2,27.21,27.16,27.16,421000.0,19.0733,19.0803,19.0453,19.0453,421000.0
2012-10-01 09:30:00,27.31,27.45,27.23,27.43,137600.0,19.1505,19.2486,19.0944,19.2346,137600.0
2012-10-01 09:40:00,27.44,27.52,27.4,27.52,108400.0,19.2416,19.2977,19.2136,19.2977,108400.0
2012-10-01 09:50:00,27.53,27.55,27.48,27.53,81700.0,19.3047,19.3188,19.2697,19.3047,81700.0
2012-10-01 10:00:00,27.54,27.64,27.54,27.64,112800.0,19.3117,19.3819,19.3117,19.3819,112800.0
2012-10-01 10:10:00,27.64,27.69,27.6,27.68,134200.0,19.3819,19.4169,19.3538,19.4099,134200.0
2012-10-01 10:20:00,27.68,27.73,27.62,27.72,519600.0,19.4099,19.445,19.3678,19.438,519600.0
2012-10-01 10:30:00,27.72,27.8,27.69,27.7,153100.0,19.438,19.4941,19.4169,19.4239,153100.0
2012-10-01 10:40:00,27.7,27.7,27.64,27.67,73200.0,19.4239,19.4239,19.3819,19.4029,73200.0
2012-10-01 10:50:00,27.67,27.71,27.66,27.7,69900.0,19.4029,19.431,19.3959,19.4239,69900.0
2012-10-01 11:00:00,27.7,27.74,27.7,27.74,71700.0,19.4239,19.452,19.4239,19.452,71700.0
2012-10-01 11:10:00,27.74,27.8,27.73,27.79,92600.0,19.452,19.4941,19.445,19.487,92600.0
2012-10-01 11:20:00,27.79,27.83,27.78,27.8,139100.0,19.487,19.5151,19.48,19.4941,139100.0
2012-10-01 11:30:00,27.79,27.82,27.78,27.82,38400.0,19.487,19.5081,19.48,19.5081,38400.0
2012-10-01 11:40:00,27.81,27.84,27.81,27.84,47500.0,19.5011,19.5221,19.5011,19.5221,47500.0
2012-10-01 11:50:00,27.84,27.84,27.8,27.83,124200.0,19.5221,19.5221,19.4941,19.5151,124200.0
2012-10-01 12:00:00,27.83,27.85,27.81,27.85,68800.0,19.5151,19.5291,19.5011,19.5291,68800.0
2012-10-01 12:10:00,27.85,27.88,27.82,27.87,73400.0,19.5291,19.5502,19.5081,19.5431,73400.0
2012-10-01 12:20:00,27.87,27.9,27.86,27.9,55300.0,19.5431,19.5642,19.5361,19.5642,55300.0
2012-10-01 12:30:00,27.9,27.91,27.87,27.91,99300.0,19.5642,19.5712,19.5431,19.5712,99300.0
2012-10-01 12:40:00,27.91,27.93,27.84,27.85,78100.0,19.5712,19.5852,19.5221,19.5291,78100.0
2012-10-01 12:50:00,27.84,27.84,27.79,27.84,78000.0,19.5221,19.5221,19.487,19.5221,78000.0
2012-10-01 13:00:00,27.83,27.84,27.78,27.8,86100.0,19.5151,19.5221,19.48,19.4941,86100.0
2012-10-01 13:10:00,27.79,27.79,27.71,27.71,127000.0,19.487,19.487,19.431,19.431,127000.0
2012-10-01 13:20:00,27.71,27.8,27.69,27.78,117000.0,19.431,19.4941,19.4169,19.48,117000.0
2012-10-01 13:30:00,27.78,27.82,27.77,27.78,71000.0,19.48,19.5081,19.473,19.48,71000.0
2012-10-01 13:40:00,27.78,27.85,27.77,27.84,92100.0,19.48,19.5291,19.473,19.5221,92100.0
2012-10-01 13:50:00,27.85,27.88,27.82,27.86,40400.0,19.5291,19.5502,19.5081,19.5361,40400.0
2012-10-01 14:00:00,27.85,27.88,27.85,27.86,62500.0,19.5291,19.5502,19.5291,19.5361,62500.0
2012-10-01 14:10:00,27.86,27.87,27.82,27.82,56600.0,19.5361,19.5431,19.5081,19.5081,56600.0
2012-10-01 14:20:00,27.83,27.85,27.82,27.83,93300.0,19.5151,19.5291,19.5081,19.5151,93300.0
2012-10-01 14:30:00,27.83,27.89,27.83,27.88,91200.0,19.5151,19.5572,19.5151,19.5502,91200.0
2012-10-01 14:40:00,27.88,27.9,27.87,27.89,60900.0,19.5502,19.5642,19.5431,19.5572,60900.0
2012-10-01 14:50:00,27.9,27.93,27.89,27.93,69400.0,19.5642,19.5852,19.5572,19.5852,69400.0
2012-10-01 15:00:00,27.93,27.93,27.87,27.89,92500.0,19.5852,19.5852,19.5431,19.5572,92500.0
2012-10-01 15:10:00,27.9,27.9,27.82,27.83,148100.0,19.5642,19.5642,19.5081,19.5151,148100.0
2012-10-01 15:20:00,27.82,27.84,27.77,27.84,132400.0,19.5081,19.5221,19.473,19.5221,132400.0
2012-10-01 15:30:00,27.83,27.85,27.8,27.81,192400.0,19.5151,19.5291,19.4941,19.5011,192400.0
2012-10-01 15:40:00,27.81,27.85,27.79,27.8,219300.0,19.5011,19.5291,19.487,19.4941,219300.0
2012-10-01 15:50:00,27.81,27.82,27.76,27.78,482600.0,19.5011,19.5081,19.466,19.48,482600.0
2012-10-02 09:30:00,27.9,27.97,27.82,27.82,129400.0,19.5642,19.6133,19.5081,19.5081,129400.0
2012-10-02 09:40:00,27.82,27.87,27.76,27.82,62500.0,19.5081,19.5431,19.466,19.5081,62500.0
2012-10-02 09:50:00,27.82,27.86,27.81,27.82,56100.0,19.5081,19.5361,19.5011,19.5081,56100.0
2012-10-02 10:00:00,27.82,27.84,27.77,27.84,59300.0,19.5081,19.5221,19.473,19.5221,59300.0
2012-10-02 10:10:00,27.83,27.85,27.79,27.82,48700.0,19.5151,19.5291,19.487,19.5081,48700.0
2012-10-02 10:20:00,27.83,27.89,27.79,27.83,178300.0,19.5151,19.5572,19.487,19.5151,178300.0
2012-10-02 10:30:00,27.83,27.87,27.82,27.85,34300.0,19.5151,19.5431,19.5081,19.5291,34300.0
2012-10-02 10:40:00,27.85,27.85,27.79,27.84,49400.0,19.5291,19.5291,19.487,19.5221,49400.0
2012-10-02 10:50:00,27.85,27.85,27.74,27.78,55000.0,19.5291,19.5291,19.452,19.48,55000.0
2012-10-02 11:00:00,27.77,27.8,27.73,27.73,37500.0,19.473,19.4941,19.445,19.445,37500.0
2012-10-02 11:10:00,27.73,27.79,27.73,27.76,53300.0,19.445,19.487,19.445,19.466,53300.0
2012-10-02 11:20:00,27.75,27.76,27.71,27.71,44100.0,19.459,19.466,19.431,19.431,44100.0
2012-10-02 11:30:00,27.72,27.76,27.63,27.64,94200.0,19.438,19.466,19.3749,19.3819,94200.0
2012-10-02 11:40:00,27.64,27.69,27.62,27.65,40500.0,19.3819,19.4169,19.3678,19.3889,40500.0
2012-10-02 11:50:00,27.65,27.69,27.64,27.67,30500.0,19.3889,19.4169,19.3819,19.4029,30500.0
2012-10-02 12:00:00,27.66,27.71,27.65,27.7,31900.0,19.3959,19.431,19.3889,19.4239,31900.0
2012-10-02 12:10:00,27.7,27.76,27.7,27.76,38200.0,19.4239,19.466,19.4239,19.466,38200.0
2012-10-02 12:20:00,27.75,27.76,27.72,27.73,30200.0,19.459,19.466,19.438,19.445,30200.0
2012-10-02 12:30:00,27.73,27.74,27.69,27.74,31300.0,19.445,19.452,19.4169,19.452,31300.0
2012-10-02 12:40:00,27.73,27.75,27.7,27.72,63100.0,19.445,19.459,19.4239,19.438,63100.0
2012-10-02 12:50:00,27.72,27.77,27.72,27.72,23100.0,19.438,19.473,19.438,19.438,23100.0
2012-10-02 13:00:00,27.72,27.74,27.69,27.74,52500.0,19.438,19.452,19.4169,19.452,52500.0
2012-10-02 13:10:00,27.73,27.75,27.73,27.73,13000.0,19.445,19.459,19.445,19.445,13000.0
2012-10-02 13:20:00,27.74,27.76,27.73,27.76,15200.0,19.452,19.466,19.445,19.466,15200.0
2012-10-02 13:30:00,27.76,27.82,27.75,27.82,36300.0,19.466,19.5081,19.459,19.5081,36300.0
2012-10-02 13:40:00,27.82,27.87,27.81,27.81,33700.0,19.5081,19.5431,19.5011,19.5011,33700.0
2012-10-02 13:50:00,27.81,27.82,27.73,27.76,69300.0,19.5011,19.5081,19.445,19.466,69300.0
2012-10-02 14:00:00,27.76,27.8,27.75,27.78,55800.0,19.466,19.4941,19.459,19.48,55800.0
2012-10-02 14:10:00,27.79,27.83,27.79,27.8,42800.0,19.487,19.5151,19.487,19.4941,42800.0
2012-10-02 14:20:00,27.81,27.81,27.74,27.78,38800.0,19.5011,19.5011,19.452,19.48,38800.0
2012-10-02 14:30:00,27.78,27.79,27.75,27.77,47200.0,19.48,19.487,19.459,19.473,47200.0
2012-10-02 14:40:00,27.76,27.78,27.7,27.72,264800.0,19.466,19.48,19.4239,19.438,264800.0
2012-10-02 14:50:00,27.72,27.78,27.7,27.77,287600.0,19.438,19.48,19.4239,19.473,287600.0
2012-10-02 15:00:00,27.76,27.81,27.76,27.79,94400.0,19.466,19.5011,19.466,19.487,94400.0
2012-10-02 15:10:00,27.78,27.84,27.76,27.83,47300.0,19.48,19.5221,19.466,19.5151,47300.0
2012-10-02 15:20:00,27.84,27.84,27.77,27.82,62000.0,19.5221,19.5221,19.473,19.5081,62000.0
2012-10-02 15:30:00,27.82,27.85,27.8,27.82,128100.0,19.5081,19.5291,19.4941,19.5081,128100.0
2012-10-02 15:40:00,27.82,27.86,27.8,27.83,148200.0,19.5081,19.5361,19.4941,19.5151,148200.0
2012-10-02 15:50:00,27.84,27.87,27.83,27.87,219900.0,19.5221,19.5431,19.5151,19.5431,219900.0
2012-10-03 09:30:00,27.95,27.99,27.73,27.73,106200.0,19.5992,19.6273,19.445,19.445,106200.0
2012-10-03 09:40:00,27.73,27.81,27.73,27.78,63100.0,19.445,19.5011,19.445,19.48,63100.0
2012-10-03 09:50:00,27.78,27.8,27.68,27.73,57800.0,19.48,19.4941,19.4099,19.445,57800.0
2012-10-03 10:00:00,27.74,27.79,27.7,27.76,88100.0,19.452,19.487,19.4239,19.466,88100.0
2012-10-03 10:10:00,27.75,27.86,27.74,27.86,57400.0,19.459,19.5361,19.452,19.5361,57400.0
2012-10-03 10:20:00,27.86,27.91,27.84,27.88,53300.0,19.5361,19.5712,19.5221,19.5502,53300.0
2012-10-03 10:30:00,27.89,27.9,27.73,27.76,201500.0,19.5572,19.5642,19.445,19.466,201500.0
2012-10-03 10:40:00,27.77,27.84,27.76,27.79,253600.0,19.473,19.5221,19.466,19.487,253600.0
2012-10-03 10:50:00,27.79,27.82,27.78,27.8,51300.0,19.487,19.5081,19.48,19.4941,51300.0
2012-10-03 11:00:00,27.8,27.82,27.79,27.8,77900.0,19.4941,19.5081,19.487,19.4941,77900.0
2012-10-03 11:10:00,27.8,27.88,27.8,27.85,97100.0,19.4941,19.5502,19.4941,19.5291,97100.0
2012-10-03 11:20:00,27.85,27.92,27.85,27.89,77200.0,19.5291,19.5782,19.5291,19.5572,77200.0
2012-10-03 11:30:00,27.89,27.98,27.89,27.98,43200.0,19.5572,19.6203,19.5572,19.6203,43200.0
2012-10-03 11:40:00,27.98,28.0,27.95,28.0,57300.0,19.6203,19.6343,19.5992,19.6343,57300.0
2012-10-03 11:50:00,28.0,28.04,27.99,28.04,110700.0,19.6343,19.6624,19.6273,19.6624,110700.0
2012-10-03 12:00:00,28.03,28.04,27.98,27.98,59900.0,19.6553,19.6624,19.6203,19.6203,59900.0
2012-10-03 12:10:00,27.98,28.02,27.97,28.0,40000.0,19.6203,19.6483,19.6133,19.6343,40000.0
2012-10-03 12:20:00,28.0,28.03,27.99,28.03,68300.0,19.6343,19.6553,19.6273,19.6553,68300.0
2012-10-03 12:30:00,28.03,28.03,27.99,28.0,37500.0,19.6553,19.6553,19.6273,19.6343,37500.0
2012-10-03 12:40:00,28.01,28.01,27.99,28.0,29900.0,19.6413,19.6413,19.6273,19.6343,29900.0
2012-10-03 12:50:00,28.0,28.01,27.99,28.01,42600.0,19.6343,19.6413,19.6273,19.6413,42600.0
2012-10-03 13:00:00,28.0,28.01,27.95,27.95,49800.0,19.6343,19.6413,19.5992,19.5992,49800.0
2012-10-03 13:10:00,27.95,27.98,27.94,27.98,44700.0,19.5992,19.6203,19.5922,19.6203,44700.0
2012-10-03 13:20:00,27.98,28.1,27.98,28.01,366200.0,19.6203,19.7044,19.6203,19.6413,366200.0
2012-10-03 13:30:00,28.0,28.04,27.98,28.0,183600.0,19.6343,19.6624,19.6203,19.6343,183600.0
2012-10-03 13:40:00,28.01,28.09,28.0,28.01,253400.0,19.6413,19.6974,19.6343,19.6413,253400.0
2012-10-03 13:50:00,28.02,28.07,28.0,28.0,116500.0,19.6483,19.6834,19.6343,19.6343,116500.0
2012-10-03 14:00:00,28.0,28.09,28.0,28.01,180200.0,19.6343,19.6974,19.6343,19.6413,180200.0
2012-10-03 14:10:00,28.01,28.05,28.0,28.01,124900.0,19.6413,19.6694,19.6343,19.6413,124900.0
2012-10-03 14:20:00,28.01,28.04,27.97,28.03,156000.0,19.6413,19.6624,19.6133,19.6553,156000.0
2012-10-03 14:30:00,28.03,28.08,28.01,28.04,146000.0,19.6553,19.6904,19.6413,19.6624,146000.0
2012-10-03 14:40:00,28.05,28.05,27.98,27.99,146000.0,19.6694,19.6694,19.6203,19.6273,146000.0
2012-10-03 14:50:00,27.98,28.0,27.94,27.95,82500.0,19.6203,19.6343,19.5922,19.5992,82500.0
2012-10-03 15:00:00,27.95,27.95,27.89,27.93,113600.0,19.5992,19.5992,19.5572,19.5852,113600.0
2012-10-03 15:10:00,27.92,27.93,27.88,27.88,92000.0,19.5782,19.5852,19.5502,19.5502,92000.0
2012-10-03 15:20:00,27.88,27.97,27.88,27.95,88300.0,19.5502,19.6133,19.5502,19.5992,88300.0
2012-10-03 15:30:00,27.95,27.96,27.92,27.95,96000.0,19.5992,19.6063,19.5782,19.5992,96000.0
2012-10-03 15:40:00,27.95,27.97,27.93,27.93,134000.0,19.5992,19.6133,19.5852,19.5852,134000.0
2012-10-03 15:50:00,27.93,27.97,27.93,27.96,285900.0,19.5852,19.6133,19.5852,19.6063,285900.0
2012-10-04 09:30:00,28.01,28.07,27.97,28.03,104600.0,19.6413,19.6834,19.6133,19.6553,104600.0
2012-10-04 09:40:00,28.02,28.02,27.93,27.94,93200.0,19.6483,19.6483,19.5852,19.5922,93200.0
2012-10-04 09:50:00,27.95,27.96,27.9,27.95,122900.0,19.5992,19.6063,19.5642,19.5992,122900.0
2012-10-04 10:00:00,27.95,27.99,27.89,27.98,362100.0,19.5992,19.6273,19.5572,19.6203,362100.0
2012-10-04 10:10:00,27.99,28.0,27.94,27.97,95100.0,19.6273,19.6343,19.5922,19.6133,95100.0
2012-10-04 10:20:00,27.97,28.0,27.95,27.98,69700.0,19.6133,19.6343,19.5992,19.6203,69700.0
2012-10-04 10:30:00,27.98,28.02,27.96,28.0,114100.0,19.6203,19.6483,19.6063,19.6343,114100.0
2012-10-04 10:40:00,27.99,28.01,27.97,27.97,184500.0,19.6273,19.6413,19.6133,19.6133,184500.0
2012-10-04 10:50:00,27.97,28.09,27.97,28.08,63400.0,19.6133,19.6974,19.6133,19.6904,63400.0
2012-10-04 11:00:00,28.08,28.11,28.01,28.03,99200.0,19.6904,19.7114,19.6413,19.6553,99200.0
2012-10-04 11:10:00,28.02,28.05,27.94,28.0,422200.0,19.6483,19.6694,19.5922,19.6343,422200.0
2012-10-04 11:20:00,28.0,28.07,27.99,28.07,62900.0,19.6343,19.6834,19.6273,19.6834,62900.0
2012-10-04 11:30:00,28.07,28.15,28.05,28.14,149200.0,19.6834,19.7395,19.6694,19.7325,149200.0
2012-10-04 11:40:00,28.14,28.18,28.13,28.18,63600.0,19.7325,19.7605,19.7255,19.7605,63600.0
2012-10-04 11:50:00,28.17,28.18,28.12,28.14,55300.0,19.7535,19.7605,19.7185,19.7325,55300.0
2012-10-04 12:00:00,28.13,28.18,28.13,28.17,65700.0,19.7255,19.7605,19.7255,19.7535,65700.0
2012-10-04 12:10:00,28.17,28.21,28.12,28.12,157900.0,19.7535,19.7816,19.7185,19.7185,157900.0
2012-10-04 12:20:00,28.12,28.13,28.09,28.13,84600.0,19.7185,19.7255,19.6974,19.7255,84600.0
2012-10-04 12:30:00,28.13,28.19,28.13,28.16,72700.0,19.7255,19.7675,19.7255,19.7465,72700.0
2012-10-04 12:40:00,28.17,28.19,28.16,28.19,90200.0,19.7535,19.7675,19.7465,19.7675,90200.0
2012-10-04 12:50:00,28.19,28.25,28.18,28.23,89700.0,19.7675,19.8096,19.7605,19.7956,89700.0
2012-10-04 13:00:00,28.22,28.26,28.22,28.25,39200.0,19.7886,19.8166,19.7886,19.8096,39200.0
2012-10-04 13:10:00,28.25,28.26,28.21,28.22,27300.0,19.8096,19.8166,19.7816,19.7886,27300.0
2012-10-04 13:20:00,28.22,28.24,28.2,28.2,54100.0,19.7886,19.8026,19.7746,19.7746,54100.0
2012-10-04 13:30:00,28.2,28.23,28.18,28.2,44100.0,19.7746,19.7956,19.7605,19.7746,44100.0
2012-10-04 13:40:00,28.21,28.21,28.16,28.16,27100.0,19.7816,19.7816,19.7465,19.7465,27100.0
2012-10-04 13:50:00,28.16,28.22,28.16,28.22,35100.0,19.7465,19.7886,19.7465,19.7886,35100.0
2012-10-04 14:00:00,28.22,28.22,28.14,28.19,80100.0,19.7886,19.7886,19.7325,19.7675,80100.0
2012-10-04 14:10:00,28.19,28.2,28.15,28.16,38800.0,19.7675,19.7746,19.7395,19.7465,38800.0
2012-10-04 14:20:00,28.16,28.17,28.15,28.16,49100.0,19.7465,19.7535,19.7395,19.7465,49100.0
2012-10-04 14:30:00,28.17,28.17,28.15,28.16,28900.0,19.7535,19.7535,19.7395,19.7465,28900.0
2012-10-04 14:40:00,28.15,28.19,28.15,28.18,67000.0,19.7395,19.7675,19.7395,19.7605,67000.0
2012-10-04 14:50:00,28.18,28.18,28.14,28.17,48800.0,19.7605,19.7605,19.7325,19.7535,48800.0
2012-10-04 15:00:00,28.16,28.19,28.16,28.17,53200.0,19.7465,19.7675,19.7465,19.7535,53200.0
2012-10-04 15:10:00,28.16,28.17,28.12,28.14,79000.0,19.7465,19.7535,19.7185,19.7325,79000.0
2012-10-04 15:20:00,28.14,28.15,28.1,28.11,106200.0,19.7325,19.7395,19.7044,19.7114,106200.0
2012-10-04 15:30:00,28.12,28.17,28.11,28.16,106100.0,19.7185,19.7535,19.7114,19.7465,106100.0
2012-10-04 15:40:00,28.15,28.16,28.11,28.11,152100.0,19.7395,19.7465,19.7114,19.7114,152100.0
2012-10-04 15:50:00,28.11,28.15,28.09,28.15,259900.0,19.7114,19.7395,19.6974,19.7395,259900.0
2012-10-05 09:30:00,28.21,28.3,28.19,28.28,155600.0,19.7816,19.8447,19.7675,19.8306,155600.0
2012-10-05 09:40:00,28.27,28.3,28.23,28.24,73000.0,19.8236,19.8447,19.7956,19.8026,73000.0
2012-10-05 09:50:00,28.24,28.29,28.17,28.25,133900.0,19.8026,19.8377,19.7535,19.8096,133900.0
2012-10-05 10:00:00,28.26,28.26,28.17,28.21,242100.0,19.8166,19.8166,19.7535,19.7816,242100.0
2012-10-05 10:10:00,28.21,28.32,28.2,28.32,163700.0,19.7816,19.8587,19.7746,19.8587,163700.0
2012-10-05 10:20:00,28.32,28.35,28.31,28.32,74900.0,19.8587,19.8797,19.8517,19.8587,74900.0
2012-10-05 10:30:00,28.31,28.32,28.24,28.26,65300.0,19.8517,19.8587,19.8026,19.8166,65300.0
2012-10-05 10:40:00,28.25,28.26,28.22,28.22,43700.0,19.8096,19.8166,19.7886,19.7886,43700.0
2012-10-05 10:50:00,28.23,28.26,28.2,28.25,61500.0,19.7956,19.8166,19.7746,19.8096,61500.0
2012-10-05 11:00:00,28.25,28.28,28.23,28.23,54800.0,19.8096,19.8306,19.7956,19.7956,54800.0
2012-10-05 11:10:00,28.24,28.25,28.23,28.24,45500.0,19.8026,19.8096,19.7956,19.8026,45500.0
2012-10-05 11:20:00,28.25,28.25,28.23,28.25,175800.0,19.8096,19.8096,19.7956,19.8096,175800.0
2012-10-05 11:30:00,28.25,28.27,28.24,28.27,57400.0,19.8096,19.8236,19.8026,19.8236,57400.0
2012-10-05 11:40:00,28.27,28.29,28.24,28.28,94200.0,19.8236,19.8377,19.8026,19.8306,94200.0
2012-10-05 11:50:00,28.29,28.31,28.27,28.3,40000.0,19.8377,19.8517,19.8236,19.8447,40000.0
2012-10-05 12:00:00,28.29,28.35,28.28,28.34,115200.0,19.8377,19.8797,19.8306,19.8727,115200.0
2012-10-05 12:10:00,28.33,28.37,28.33,28.36,48300.0,19.8657,19.8938,19.8657,19.8867,48300.0
2012-10-05 12:20:00,28.37,28.37,28.32,28.32,63100.0,19.8938,19.8938,19.8587,19.8587,63100.0
2012-10-05 12:30:00,28.33,28.35,28.32,28.33,30700.0,19.8657,19.8797,19.8587,19.8657,30700.0
2012-10-05 12:40:00,28.32,28.35,28.31,28.31,41100.0,19.8587,19.8797,19.8517,19.8517,41100.0
2012-10-05 12:50:00,28.32,28.34,28.3,28.32,41500.0,19.8587,19.8727,19.8447,19.8587,41500.0
2012-10-05 13:00:00,28.33,28.35,28.29,28.31,108400.0,19.8657,19.8797,19.8377,19.8517,108400.0
2012-10-05 13:10:00,28.31,28.33,28.27,28.31,86200.0,19.8517,19.8657,19.8236,19.8517,86200.0
2012-10-05 13:20:00,28.31,28.34,28.28,28.28,59300.0,19.8517,19.8727,19.8306,19.8306,59300.0
2012-10-05 13:30:00,28.28,28.3,28.25,28.27,73400.0,19.8306,19.8447,19.8096,19.8236,73400.0
2012-10-05 13:40:00,28.27,28.28,28.24,28.25,28200.0,19.8236,19.8306,19.8026,19.8096,28200.0
2012-10-05 13:50:00,28.25,28.27,28.25,28.25,23700.0,19.8096,19.8236,19.8096,19.8096,23700.0
2012-10-05 14:00:00,28.25,28.27,28.24,28.24,95600.0,19.8096,19.8236,19.8026,19.8026,95600.0
2012-10-05 14:10:00,28.24,28.27,28.23,28.26,63100.0,19.8026,19.8236,19.7956,19.8166,63100.0
2012-10-05 14:20:00,28.26,28.28,28.25,28.26,34400.0,19.8166,19.8306,19.8096,19.8166,34400.0
2012-10-05 14:30:00,28.25,28.26,28.25,28.26,20700.0,19.8096,19.8166,19.8096,19.8166,20700.0
2012-10-05 14:40:00,28.25,28.27,28.25,28.25,34500.0,19.8096,19.8236,19.8096,19.8096,34500.0
2012-10-05 14:50:00,28.26,28.26,28.18,28.22,123700.0,19.8166,19.8166,19.7605,19.7886,123700.0
2012-10-05 15:00:00,28.21,28.23,28.18,28.19,95300.0,19.7816,19.7956,19.7605,19.7675,95300.0
2012-10-05 15:10:00,28.2,28.2,28.16,28.19,46600.0,19.7746,19.7746,19.7465,19.7675,46600.0
2012-10-05 15:20:00,28.19,28.2,28.15,28.17,78800.0,19.7675,19.7746,19.7395,19.7535,78800.0
2012-10-05 15:30:00,28.16,28.18,28.11,28.13,120700.0,19.7465,19.7605,19.7114,19.7255,120700.0
2012-10-05 15:40:00,28.13,28.2,28.12,28.2,138600.0,19.7255,19.7746,19.7185,19.7746,138600.0
2012-10-05 15:50:00,28.2,28.22,28.16,28.21,263100.0,19.7746,19.7886,19.7465,19.7816,263100.0
2012-10-08 09:30:00,28.21,28.24,28.12,28.18,78400.0,19.7816,19.8026,19.7185,19.7605,78400.0
2012-10-08 09:40:00,28.18,28.26,28.15,28.22,42000.0,19.7605,19.8166,19.7395,19.7886,42000.0
2012-10-08 09:50:00,28.22,28.29,28.22,28.27,47600.0,19.7886,19.8377,19.7886,19.8236,47600.0
2012-10-08 10:00:00,28.28,28.32,28.25,28.31,47700.0,19.8306,19.8587,19.8096,19.8517,47700.0
2012-10-08 10:10:00,28.3,28.33,28.28,28.32,60100.0,19.8447,19.8657,19.8306,19.8587,60100.0
2012-10-08 10:20:00,28.32,28.35,28.3,28.31,44900.0,19.8587,19.8797,19.8447,19.8517,44900.0
2012-10-08 10:30:00,28.31,28.35,28.28,28.34,60800.0,19.8517,19.8797,19.8306,19.8727,60800.0
2012-10-08 10:40:00,28.34,28.39,28.33,28.35,70700.0,19.8727,19.9078,19.8657,19.8797,70700.0
2012-10-08 10:50:00,28.34,28.37,28.31,28.34,40900.0,19.8727,19.8938,19.8517,19.8727,40900.0
2012-10-08 11:00:00,28.33,28.36,28.31,28.34,58400.0,19.8657,19.8867,19.8517,19.8727,58400.0
2012-10-08 11:10:00,28.33,28.34,28.3,28.31,31900.0,19.8657,19.8727,19.8447,19.8517,31900.0
2012-10-08 11:20:00,28.31,28.36,28.3,28.36,25100.0,19.8517,19.8867,19.8447,19.8867,25100.0
2012-10-08 11:30:00,28.35,28.35,28.27,28.29,43200.0,19.8797,19.8797,19.8236,19.8377,43200.0
2012-10-08 11:40:00,28.29,28.33,28.29,28.32,32300.0,19.8377,19.8657,19.8377,19.8587,32300.0
2012-10-08 11:50:00,28.33,28.33,28.3,28.31,35100.0,19.8657,19.8657,19.8447,19.8517,35100.0
2012-10-08 12:00:00,28.31,28.34,28.31,28.32,24300.0,19.8517,19.8727,19.8517,19.8587,24300.0
2012-10-08 12:10:00,28.31,28.34,28.31,28.32,37600.0,19.8517,19.8727,19.8517,19.8587,37600.0
2012-10-08 12:20:00,28.32,28.36,28.3,28.36,46100.0,19.8587,19.8867,19.8447,19.8867,46100.0
2012-10-08 12:30:00,28.36,28.36,28.33,28.35,18600.0,19.8867,19.8867,19.8657,19.8797,18600.0
2012-10-08 12:40:00,28.34,28.37,28.34,28.36,37500.0,19.8727,19.8938,19.8727,19.8867,37500.0
2012-10-08 12:50:00,28.36,28.38,28.34,28.37,26600.0,19.8867,19.9008,19.8727,19.8938,26600.0
2012-10-08 13:00:00,28.36,28.38,28.34,28.37,31900.0,19.8867,19.9008,19.8727,19.8938,31900.0
2012-10-08 13:10:00,28.36,28.37,28.36,28.37,3000.0,19.8867,19.8938,19.8867,19.8938,3000.0
2012-10-08 13:20:00,28.37,28.38,28.32,28.32,40400.0,19.8938,19.9008,19.8587,19.8587,40400.0
2012-10-08 13:30:00,28.32,28.36,28.31,28.34,106700.0,19.8587,19.8867,19.8517,19.8727,106700.0
2012-10-08 13:40:00,28.34,28.37,28.34,28.35,24000.0,19.8727,19.8938,19.8727,19.8797,24000.0
2012-10-08 13:50:00,28.35,28.36,28.33,28.34,28100.0,19.8797,19.8867,19.8657,19.8727,28100.0
2012-10-08 14:00:00,28.34,28.35,28.33,28.34,33000.0,19.8727,19.8797,19.8657,19.8727,33000.0
2012-10-08 14:10:00,28.34,28.36,28.34,28.36,25800.0,19.8727,19.8867,19.8727,19.8867,25800.0
2012-10-08 14:20:00,28.36,28.36,28.34,28.36,28300.0,19.8867,19.8867,19.8727,19.8867,28300.0
2012-10-08 14:30:00,28.36,28.37,28.33,28.36,58600.0,19.8867,19.8938,19.8657,19.8867,58600.0
2012-10-08 14:40:00,28.36,28.36,28.33,28.36,124200.0,19.8867,19.8867,19.8657,19.8867,124200.0
2012-10-08 14:50:00,28.36,28.37,28.34,28.35,79600.0,19.8867,19.8938,19.8727,19.8797,79600.0
2012-10-08 15:00:00,28.36,28.37,28.32,28.34,126500.0,19.8867,19.8938,19.8587,19.8727,126500.0
2012-10-08 15:10:00,28.33,28.37,28.33,28.36,48200.0,19.8657,19.8938,19.8657,19.8867,48200.0
2012-10-08 15:20:00,28.35,28.36,28.32,28.33,97100.0,19.8797,19.8867,19.8587,19.8657,97100.0
2012-10-08 15:30:00,28.33,28.35,28.32,28.34,88400.0,19.8657,19.8797,19.8587,19.8727,88400.0
2012-10-08 15:40:00,28.33,28.34,28.3,28.33,172200.0,19.8657,19.8727,19.8447,19.8657,172200.0
2012-10-08 15:50:00,28.33,28.36,28.32,28.33,214800.0,19.8657,19.8867,19.8587,19.8657,214800.0
2012-10-09 09:30:00,28.25,28.35,28.06,28.35,135900.0,19.8096,19.8797,19.6764,19.8797,135900.0
2012-10-09 09:40:00,28.34,28.39,28.34,28.37,36400.0,19.8727,19.9078,19.8727,19.8938,36400.0
2012-10-09 09:50:00,28.36,28.37,28.29,28.29,63200.0,19.8867,19.8938,19.8377,19.8377,63200.0
2012-10-09 10:00:00,28.29,28.36,28.29,28.33,80700.0,19.8377,19.8867,19.8377,19.8657,80700.0
2012-10-09 10:10:00,28.33,28.34,28.28,28.29,71300.0,19.8657,19.8727,19.8306,19.8377,71300.0
2012-10-09 10:20:00,28.3,28.35,28.27,28.34,97200.0,19.8447,19.8797,19.8236,19.8727,97200.0
2012-10-09 10:30:00,28.34,28.39,28.33,28.34,45300.0,19.8727,19.9078,19.8657,19.8727,45300.0
2012-10-09 10:40:00,28.34,28.38,28.32,28.33,34400.0,19.8727,19.9008,19.8587,19.8657,34400.0
2012-10-09 10:50:00,28.31,28.32,28.27,28.28,76500.0,19.8517,19.8587,19.8236,19.8306,76500.0
2012-10-09 11:00:00,28.29,28.33,28.25,28.33,54100.0,19.8377,19.8657,19.8096,19.8657,54100.0
2012-10-09 11:10:00,28.33,28.33,28.24,28.26,62800.0,19.8657,19.8657,19.8026,19.8166,62800.0
2012-10-09 11:20:00,28.25,28.29,28.23,28.28,196000.0,19.8096,19.8377,19.7956,19.8306,196000.0
2012-10-09 11:30:00,28.28,28.35,28.27,28.34,78400.0,19.8306,19.8797,19.8236,19.8727,78400.0
2012-10-09 11:40:00,28.35,28.35,28.32,28.34,42800.0,19.8797,19.8797,19.8587,19.8727,42800.0
2012-10-09 11:50:00,28.34,28.37,28.33,28.36,55200.0,19.8727,19.8938,19.8657,19.8867,55200.0
2012-10-09 12:00:00,28.37,28.38,28.35,28.37,31900.0,19.8938,19.9008,19.8797,19.8938,31900.0
2012-10-09 12:10:00,28.37,28.4,28.36,28.36,79100.0,19.8938,19.9148,19.8867,19.8867,79100.0
2012-10-09 12:20:00,28.36,28.37,28.34,28.37,38800.0,19.8867,19.8938,19.8727,19.8938,38800.0
2012-10-09 12:30:00,28.37,28.37,28.34,28.35,32200.0,19.8938,19.8938,19.8727,19.8797,32200.0
2012-10-09 12:40:00,28.34,28.37,28.34,28.37,38500.0,19.8727,19.8938,19.8727,19.8938,38500.0
2012-10-09 12:50:00,28.36,28.37,28.34,28.34,41700.0,19.8867,19.8938,19.8727,19.8727,41700.0
2012-10-09 13:00:00,28.35,28.37,28.34,28.35,125200.0,19.8797,19.8938,19.8727,19.8797,125200.0
2012-10-09 13:10:00,28.35,28.37,28.35,28.36,33700.0,19.8797,19.8938,19.8797,19.8867,33700.0
2012-10-09 13:20:00,28.36,28.37,28.34,28.35,35500.0,19.8867,19.8938,19.8727,19.8797,35500.0
2012-10-09 13:30:00,28.35,28.36,28.33,28.33,57500.0,19.8797,19.8867,19.8657,19.8657,57500.0
2012-10-09 13:40:00,28.33,28.35,28.29,28.29,108600.0,19.8657,19.8797,19.8377,19.8377,108600.0
2012-10-09 13:50:00,28.29,28.31,28.24,28.27,243200.0,19.8377,19.8517,19.8026,19.8236,243200.0
2012-10-09 14:00:00,28.27,28.31,28.26,28.3,44300.0,19.8236,19.8517,19.8166,19.8447,44300.0
2012-10-09 14:10:00,28.31,28.32,28.26,28.28,69900.0,19.8517,19.8587,19.8166,19.8306,69900.0
2012-10-09 14:20:00,28.28,28.33,28.28,28.31,44000.0,19.8306,19.8657,19.8306,19.8517,44000.0
2012-10-09 14:30:00,28.3,28.32,28.29,28.32,29400.0,19.8447,19.8587,19.8377,19.8587,29400.0
2012-10-09 14:40:00,28.32,28.36,28.28,28.35,57300.0,19.8587,19.8867,19.8306,19.8797,57300.0
2012-10-09 14:50:00,28.35,28.37,28.33,28.34,80300.0,19.8797,19.8938,19.8657,19.8727,80300.0
2012-10-09 15:00:00,28.35,28.36,28.32,28.35,76800.0,19.8797,19.8867,19.8587,19.8797,76800.0
2012-10-09 15:10:00,28.35,28.36,28.31,28.33,112400.0,19.8797,19.8867,19.8517,19.8657,112400.0
2012-10-09 15:20:00,28.32,28.33,28.3,28.33,106000.0,19.8587,19.8657,19.8447,19.8657,106000.0
2012-10-09 15:30:00,28.32,28.36,28.29,28.33,183100.0,19.8587,19.8867,19.8377,19.8657,183100.0
2012-10-09 15:40:00,28.33,28.37,28.32,28.35,177200.0,19.8657,19.8938,19.8587,19.8797,177200.0
2012-10-09 15:50:00,28.34,28.35,28.3,28.3,318900.0,19.8727,19.8797,19.8447,19.8447,318900.0
2012-10-10 09:30:00,28.22,28.27,28.16,28.21,172400.0,19.7886,19.8236,19.7465,19.7816,172400.0
2012-10-10 09:40:00,28.21,28.23,28.15,28.15,105700.0,19.7816,19.7956,19.7395,19.7395,105700.0
2012-10-10 09:50:00,28.15,28.18,28.07,28.08,77500.0,19.7395,19.7605,19.6834,19.6904,77500.0
2012-10-10 10:00:00,28.08,28.1,28.06,28.08,80100.0,19.6904,19.7044,19.6764,19.6904,80100.0
2012-10-10 10:10:00,28.08,28.12,28.07,28.11,56300.0,19.6904,19.7185,19.6834,19.7114,56300.0
2012-10-10 10:20:00,28.1,28.16,28.1,28.14,107300.0,19.7044,19.7465,19.7044,19.7325,107300.0
2012-10-10 10:30:00,28.13,28.17,28.13,28.17,89200.0,19.7255,19.7535,19.7255,19.7535,89200.0
2012-10-10 10:40:00,28.17,28.21,28.12,28.14,98200.0,19.7535,19.7816,19.7185,19.7325,98200.0
2012-10-10 10:50:00,28.13,28.23,28.11,28.22,95200.0,19.7255,19.7956,19.7114,19.7886,95200.0
2012-10-10 11:00:00,28.21,28.22,28.18,28.21,47300.0,19.7816,19.7886,19.7605,19.7816,47300.0
2012-10-10 11:10:00,28.21,28.26,28.17,28.2,70200.0,19.7816,19.8166,19.7535,19.7746,70200.0
2012-10-10 11:20:00,28.2,28.2,28.15,28.15,24100.0,19.7746,19.7746,19.7395,19.7395,24100.0
2012-10-10 11:30:00,28.15,28.15,28.1,28.12,29300.0,19.7395,19.7395,19.7044,19.7185,29300.0
2012-10-10 11:40:00,28.11,28.17,28.11,28.17,35700.0,19.7114,19.7535,19.7114,19.7535,35700.0
2012-10-10 11:50:00,28.16,28.18,28.14,28.18,71800.0,19.7465,19.7605,19.7325,19.7605,71800.0
2012-10-10 12:00:00,28.18,28.22,28.16,28.22,127900.0,19.7605,19.7886,19.7465,19.7886,127900.0
2012-10-10 12:10:00,28.22,28.26,28.21,28.25,95000.0,19.7886,19.8166,19.7816,19.8096,95000.0
2012-10-10 12:20:00,28.24,28.25,28.22,28.23,45100.0,19.8026,19.8096,19.7886,19.7956,45100.0
2012-10-10 12:30:00,28.22,28.22,28.11,28.12,68900.0,19.7886,19.7886,19.7114,19.7185,68900.0
2012-10-10 12:40:00,28.11,28.13,28.1,28.12,69100.0,19.7114,19.7255,19.7044,19.7185,69100.0
2012-10-10 12:50:00,28.12,28.12,28.09,28.09,70400.0,19.7185,19.7185,19.6974,19.6974,70400.0
2012-10-10 13:00:00,28.09,28.12,28.09,28.12,33000.0,19.6974,19.7185,19.6974,19.7185,33000.0
2012-10-10 13:10:00,28.11,28.12,28.08,28.1,32600.0,19.7114,19.7185,19.6904,19.7044,32600.0
2012-10-10 13:20:00,28.1,28.12,28.08,28.12,43000.0,19.7044,19.7185,19.6904,19.7185,43000.0
2012-10-10 13:30:00,28.11,28.15,28.1,28.12,52900.0,19.7114,19.7395,19.7044,19.7185,52900.0
2012-10-10 13:40:00,28.12,28.12,28.08,28.11,59800.0,19.7185,19.7185,19.6904,19.7114,59800.0
2012-10-10 13:50:00,28.1,28.12,28.08,28.08,19900.0,19.7044,19.7185,19.6904,19.6904,19900.0
2012-10-10 14:00:00,28.08,28.16,28.08,28.12,60800.0,19.6904,19.7465,19.6904,19.7185,60800.0
2012-10-10 14:10:00,28.12,28.12,28.08,28.1,40500.0,19.7185,19.7185,19.6904,19.7044,40500.0
2012-10-10 14:20:00,28.11,28.12,28.1,28.11,32100.0,19.7114,19.7185,19.7044,19.7114,32100.0
2012-10-10 14:30:00,28.12,28.12,28.07,28.08,59700.0,19.7185,19.7185,19.6834,19.6904,59700.0
2012-10-10 14:40:00,28.07,28.09,28.06,28.08,95300.0,19.6834,19.6974,19.6764,19.6904,95300.0
2012-10-10 14:50:00,28.07,28.11,28.07,28.09,70200.0,19.6834,19.7114,19.6834,19.6974,70200.0
2012-10-10 15:00:00,28.08,28.11,28.08,28.1,73200.0,19.6904,19.7114,19.6904,19.7044,73200.0
2012-10-10 15:10:00,28.11,28.15,28.1,28.12,116800.0,19.7114,19.7395,19.7044,19.7185,116800.0
2012-10-10 15:20:00,28.11,28.12,28.08,28.09,68900.0,19.7114,19.7185,19.6904,19.6974,68900.0
2012-10-10 15:30:00,28.08,28.11,28.08,28.1,101000.0,19.6904,19.7114,19.6904,19.7044,101000.0
2012-10-10 15:40:00,28.1,28.11,28.08,28.09,92400.0,19.7044,19.7114,19.6904,19.6974,92400.0
2012-10-10 15:50:00,28.09,28.1,28.05,28.09,282100.0,19.6974,19.7044,19.6694,19.6974,282100.0
2012-10-11 09:30:00,28.2,28.2,28.02,28.03,139900.0,19.7746,19.7746,19.6483,19.6553,139900.0
2012-10-11 09:40:00,28.04,28.07,27.95,28.05,108500.0,19.6624,19.6834,19.5992,19.6694,108500.0
2012-10-11 09:50:00,28.05,28.15,28.04,28.14,84800.0,19.6694,19.7395,19.6624,19.7325,84800.0
2012-10-11 10:00:00,28.14,28.19,28.13,28.15,103700.0,19.7325,19.7675,19.7255,19.7395,103700.0
2012-10-11 10:10:00,28.15,28.19,28.13,28.15,77900.0,19.7395,19.7675,19.7255,19.7395,77900.0
2012-10-11 10:20:00,28.15,28.17,28.11,28.12,74600.0,19.7395,19.7535,19.7114,19.7185,74600.0
2012-10-11 10:30:00,28.13,28.15,28.08,28.09,45400.0,19.7255,19.7395,19.6904,19.6974,45400.0
2012-10-11 10:40:00,28.1,28.17,28.09,28.14,193000.0,19.7044,19.7535,19.6974,19.7325,193000.0
2012-10-11 10:50:00,28.15,28.15,28.14,28.15,87000.0,19.7395,19.7395,19.7325,19.7395,87000.0
2012-10-11 11:00:00,28.15,28.19,28.14,28.14,49400.0,19.7395,19.7675,19.7325,19.7325,49400.0
2012-10-11 11:10:00,28.14,28.15,28.08,28.08,209300.0,19.7325,19.7395,19.6904,19.6904,209300.0
2012-10-11 11:20:00,28.09,28.13,28.09,28.13,47000.0,19.6974,19.7255,19.6974,19.7255,47000.0
2012-10-11 11:30:00,28.13,28.14,28.12,28.14,25800.0,19.7255,19.7325,19.7185,19.7325,25800.0
2012-10-11 11:40:00,28.13,28.15,28.12,28.14,30400.0,19.7255,19.7395,19.7185,19.7325,30400.0
2012-10-11 11:50:00,28.15,28.16,28.12,28.16,45200.0,19.7395,19.7465,19.7185,19.7465,45200.0
2012-10-11 12:00:00,28.16,28.17,28.14,28.14,16200.0,19.7465,19.7535,19.7325,19.7325,16200.0
2012-10-11 12:10:00,28.14,28.18,28.14,28.16,20000.0,19.7325,19.7605,19.7325,19.7465,20000.0
2012-10-11 12:20:00,28.15,28.16,28.12,28.12,20000.0,19.7395,19.7465,19.7185,19.7185,20000.0
2012-10-11 12:30:00,28.13,28.13,28.1,28.12,101500.0,19.7255,19.7255,19.7044,19.7185,101500.0
2012-10-11 12:40:00,28.1,28.16,28.1,28.14,251400.0,19.7044,19.7465,19.7044,19.7325,251400.0
2012-10-11 12:50:00,28.15,28.15,28.09,28.09,97200.0,19.7395,19.7395,19.6974,19.6974,97200.0
2012-10-11 13:00:00,28.09,28.14,28.09,28.11,55000.0,19.6974,19.7325,19.6974,19.7114,55000.0
2012-10-11 13:10:00,28.11,28.14,28.11,28.14,23100.0,19.7114,19.7325,19.7114,19.7325,23100.0
2012-10-11 13:20:00,28.14,28.14,28.06,28.06,48200.0,19.7325,19.7325,19.6764,19.6764,48200.0
2012-10-11 13:30:00,28.07,28.07,28.03,28.04,82400.0,19.6834,19.6834,19.6553,19.6624,82400.0
2012-10-11 13:40:00,28.04,28.05,28.01,28.02,145700.0,19.6624,19.6694,19.6413,19.6483,145700.0
2012-10-11 13:50:00,28.02,28.05,27.99,28.05,182900.0,19.6483,19.6694,19.6273,19.6694,182900.0
2012-10-11 14:00:00,28.05,28.06,28.02,28.02,52400.0,19.6694,19.6764,19.6483,19.6483,52400.0
2012-10-11 14:10:00,28.02,28.07,28.01,28.07,52600.0,19.6483,19.6834,19.6413,19.6834,52600.0
2012-10-11 14:20:00,28.07,28.08,28.03,28.07,53500.0,19.6834,19.6904,19.6553,19.6834,53500.0
2012-10-11 14:30:00,28.06,28.07,28.02,28.04,77600.0,19.6764,19.6834,19.6483,19.6624,77600.0
2012-10-11 14:40:00,28.05,28.05,27.99,27.99,47500.0,19.6694,19.6694,19.6273,19.6273,47500.0
2012-10-11 14:50:00,28.0,28.03,28.0,28.01,32500.0,19.6343,19.6553,19.6343,19.6413,32500.0
2012-10-11 15:00:00,28.01,28.04,28.0,28.03,62200.0,19.6413,19.6624,19.6343,19.6553,62200.0
2012-10-11 15:10:00,28.02,28.06,28.02,28.05,115100.0,19.6483,19.6764,19.6483,19.6694,115100.0
2012-10-11 15:20:00,28.04,28.07,28.04,28.07,218700.0,19.6624,19.6834,19.6624,19.6834,218700.0
2012-10-11 15:30:00,28.07,28.07,28.06,28.07,72200.0,19.6834,19.6834,19.6764,19.6834,72200.0
2012-10-11 15:40:00,28.07,28.08,28.03,28.06,272000.0,19.6834,19.6904,19.6553,19.6764,272000.0
2012-10-11 15:50:00,28.07,28.07,28.03,28.04,243200.0,19.6834,19.6834,19.6553,19.6624,243200.0
2012-10-12 09:30:00,28.02,28.08,27.97,28.05,233400.0,19.6483,19.6904,19.6133,19.6694,233400.0
2012-10-12 09:40:00,28.05,28.11,27.99,28.02,122200.0,19.6694,19.7114,19.6273,19.6483,122200.0
2012-10-12 09:50:00,28.01,28.19,27.98,28.17,131900.0,19.6413,19.7675,19.6203,19.7535,131900.0
2012-10-12 10:00:00,28.18,28.19,28.09,28.11,104600.0,19.7605,19.7675,19.6974,19.7114,104600.0
2012-10-12 10:10:00,28.11,28.11,28.04,28.05,173300.0,19.7114,19.7114,19.6624,19.6694,173300.0
2012-10-12 10:20:00,28.04,28.06,28.01,28.04,72400.0,19.6624,19.6764,19.6413,19.6624,72400.0
2012-10-12 10:30:00,28.05,28.09,28.03,28.06,47800.0,19.6694,19.6974,19.6553,19.6764,47800.0
2012-10-12 10:40:00,28.07,28.09,28.03,28.07,66100.0,19.6834,19.6974,19.6553,19.6834,66100.0
2012-10-12 10:50:00,28.07,28.14,28.07,28.11,63600.0,19.6834,19.7325,19.6834,19.7114,63600.0
2012-10-12 11:00:00,28.11,28.15,28.09,28.12,41200.0,19.7114,19.7395,19.6974,19.7185,41200.0
2012-10-12 11:10:00,28.12,28.13,28.05,28.07,83300.0,19.7185,19.7255,19.6694,19.6834,83300.0
2012-10-12 11:20:00,28.07,28.1,28.06,28.07,84800.0,19.6834,19.7044,19.6764,19.6834,84800.0
2012-10-12 11:30:00,28.06,28.06,28.01,28.03,114400.0,19.6764,19.6764,19.6413,19.6553,114400.0
2012-10-12 11:40:00,28.03,28.05,28.01,28.01,90200.0,19.6553,19.6694,19.6413,19.6413,90200.0
2012-10-12 11:50:00,28.02,28.06,28.01,28.05,46000.0,19.6483,19.6764,19.6413,19.6694,46000.0
2012-10-12 12:00:00,28.05,28.08,28.03,28.08,59400.0,19.6694,19.6904,19.6553,19.6904,59400.0
2012-10-12 12:10:00,28.08,28.11,28.07,28.09,67500.0,19.6904,19.7114,19.6834,19.6974,67500.0
2012-10-12 12:20:00,28.09,28.12,28.05,28.07,83700.0,19.6974,19.7185,19.6694,19.6834,83700.0
2012-10-12 12:30:00,28.07,28.09,28.06,28.07,56500.0,19.6834,19.6974,19.6764,19.6834,56500.0
2012-10-12 12:40:00,28.06,28.07,28.01,28.03,201600.0,19.6764,19.6834,19.6413,19.6553,201600.0
2012-10-12 12:50:00,28.03,28.08,28.03,28.07,30500.0,19.6553,19.6904,19.6553,19.6834,30500.0
2012-10-12 13:00:00,28.07,28.08,28.05,28.07,27600.0,19.6834,19.6904,19.6694,19.6834,27600.0
2012-10-12 13:10:00,28.06,28.08,28.05,28.07,29500.0,19.6764,19.6904,19.6694,19.6834,29500.0
2012-10-12 13:20:00,28.07,28.07,28.05,28.06,15200.0,19.6834,19.6834,19.6694,19.6764,15200.0
2012-10-12 13:30:00,28.06,28.07,28.04,28.05,52200.0,19.6764,19.6834,19.6624,19.6694,52200.0
2012-10-12 13:40:00,28.06,28.06,28.02,28.05,70500.0,19.6764,19.6764,19.6483,19.6694,70500.0
2012-10-12 13:50:00,28.05,28.08,28.03,28.04,87000.0,19.6694,19.6904,19.6553,19.6624,87000.0
2012-10-12 14:00:00,28.05,28.09,28.03,28.09,194500.0,19.6694,19.6974,19.6553,19.6974,194500.0
2012-10-12 14:10:00,28.09,28.11,28.09,28.1,101200.0,19.6974,19.7114,19.6974,19.7044,101200.0
2012-10-12 14:20:00,28.1,28.16,28.1,28.14,122800.0,19.7044,19.7465,19.7044,19.7325,122800.0
2012-10-12 14:30:00,28.15,28.19,28.13,28.19,84300.0,19.7395,19.7675,19.7255,19.7675,84300.0
2012-10-12 14:40:00,28.18,28.2,28.13,28.15,67700.0,19.7605,19.7746,19.7255,19.7395,67700.0
2012-10-12 14:50:00,28.15,28.19,28.09,28.12,86400.0,19.7395,19.7675,19.6974,19.7185,86400.0
2012-10-12 15:00:00,28.11,28.12,28.06,28.08,44800.0,19.7114,19.7185,19.6764,19.6904,44800.0
2012-10-12 15:10:00,28.09,28.12,28.08,28.12,35300.0,19.6974,19.7185,19.6904,19.7185,35300.0
2012-10-12 15:20:00,28.12,28.13,28.1,28.11,100300.0,19.7185,19.7255,19.7044,19.7114,100300.0
2012-10-12 15:30:00,28.12,28.12,28.05,28.06,168300.0,19.7185,19.7185,19.6694,19.6764,168300.0
2012-10-12 15:40:00,28.06,28.06,28.01,28.03,368800.0,19.6764,19.6764,19.6413,19.6553,368800.0
2012-10-12 15:50:00,28.03,28.07,28.02,28.07,556300.0,19.6553,19.6834,19.6483,19.6834,556300.0
2012-10-15 09:30:00,28.11,28.15,27.99,27.99,210700.0,19.7114,19.7395,19.6273,19.6273,210700.0
2012-10-15 09:40:00,28.0,28.17,27.98,28.14,221300.0,19.6343,19.7535,19.6203,19.7325,221300.0
2012-10-15 09:50:00,28.14,28.19,28.13,28.18,81200.0,19.7325,19.7675,19.7255,19.7605,81200.0
2012-10-15 10:00:00,28.18,28.21,28.15,28.17,157100.0,19.7605,19.7816,19.7395,19.7535,157100.0
2012-10-15 10:10:00,28.16,28.19,28.12,28.19,104300.0,19.7465,19.7675,19.7185,19.7675,104300.0
2012-10-15 10:20:00,28.19,28.22,28.18,28.18,55300.0,19.7675,19.7886,19.7605,19.7605,55300.0
2012-10-15 10:30:00,28.18,28.21,28.15,28.17,110700.0,19.7605,19.7816,19.7395,19.7535,110700.0
2012-10-15 10:40:00,28.18,28.18,28.1,28.12,85900.0,19.7605,19.7605,19.7044,19.7185,85900.0
2012-10-15 10:50:00,28.13,28.13,28.01,28.04,184900.0,19.7255,19.7255,19.6413,19.6624,184900.0
2012-10-15 11:00:00,28.04,28.06,28.02,28.02,140500.0,19.6624,19.6764,19.6483,19.6483,140500.0
2012-10-15 11:10:00,28.03,28.03,27.99,28.03,282900.0,19.6553,19.6553,19.6273,19.6553,282900.0
2012-10-15 11:20:00,28.02,28.03,28.0,28.01,112600.0,19.6483,19.6553,19.6343,19.6413,112600.0
2012-10-15 11:30:00,28.01,28.02,28.0,28.0,87900.0,19.6413,19.6483,19.6343,19.6343,87900.0
2012-10-15 11:40:00,28.0,28.04,28.0,28.02,146400.0,19.6343,19.6624,19.6343,19.6483,146400.0
2012-10-15 11:50:00,28.03,28.09,28.02,28.09,73000.0,19.6553,19.6974,19.6483,19.6974,73000.0
2012-10-15 12:00:00,28.09,28.1,28.06,28.08,89000.0,19.6974,19.7044,19.6764,19.6904,89000.0
2012-10-15 12:10:00,28.08,28.1,28.08,28.1,46400.0,19.6904,19.7044,19.6904,19.7044,46400.0
2012-10-15 12:20:00,28.1,28.13,28.08,28.11,113900.0,19.7044,19.7255,19.6904,19.7114,113900.0
2012-10-15 12:30:00,28.12,28.14,28.1,28.14,30400.0,19.7185,19.7325,19.7044,19.7325,30400.0
2012-10-15 12:40:00,28.14,28.15,28.13,28.15,21200.0,19.7325,19.7395,19.7255,19.7395,21200.0
2012-10-15 12:50:00,28.15,28.15,28.1,28.12,90200.0,19.7395,19.7395,19.7044,19.7185,90200.0
2012-10-15 13:00:00,28.11,28.14,28.11,28.14,36300.0,19.7114,19.7325,19.7114,19.7325,36300.0
2012-10-15 13:10:00,28.13,28.14,28.11,28.12,46200.0,19.7255,19.7325,19.7114,19.7185,46200.0
2012-10-15 13:20:00,28.13,28.13,28.11,28.11,17200.0,19.7255,19.7255,19.7114,19.7114,17200.0
2012-10-15 13:30:00,28.11,28.13,28.11,28.13,61500.0,19.7114,19.7255,19.7114,19.7255,61500.0
2012-10-15 13:40:00,28.13,28.15,28.12,28.13,34900.0,19.7255,19.7395,19.7185,19.7255,34900.0
2012-10-15 13:50:00,28.13,28.14,28.13,28.13,22000.0,19.7255,19.7325,19.7255,19.7255,22000.0
2012-10-15 14:00:00,28.13,28.17,28.12,28.13,140400.0,19.7255,19.7535,19.7185,19.7255,140400.0
2012-10-15 14:10:00,28.12,28.14,28.1,28.1,39000.0,19.7185,19.7325,19.7044,19.7044,39000.0
2012-10-15 14:20:00,28.11,28.12,28.09,28.09,34200.0,19.7114,19.7185,19.6974,19.6974,34200.0
2012-10-15 14:30:00,28.1,28.11,28.05,28.07,56200.0,19.7044,19.7114,19.6694,19.6834,56200.0
2012-10-15 14:40:00,28.07,28.07,28.03,28.04,28600.0,19.6834,19.6834,19.6553,19.6624,28600.0
2012-10-15 14:50:00,28.04,28.07,28.03,28.05,47100.0,19.6624,19.6834,19.6553,19.6694,47100.0
2012-10-15 15:00:00,28.06,28.07,28.05,28.07,33600.0,19.6764,19.6834,19.6694,19.6834,33600.0
2012-10-15 15:10:00,28.07,28.1,28.05,28.1,96100.0,19.6834,19.7044,19.6694,19.7044,96100.0
2012-10-15 15:20:00,28.1,28.1,28.03,28.05,226900.0,19.7044,19.7044,19.6553,19.6694,226900.0
2012-10-15 15:30:00,28.05,28.08,28.04,28.07,95500.0,19.6694,19.6904,19.6624,19.6834,95500.0
2012-10-15 15:40:00,28.08,28.1,28.05,28.09,295300.0,19.6904,19.7044,19.6694,19.6974,295300.0
2012-10-15 15:50:00,28.09,28.11,28.07,28.11,487500.0,19.6974,19.7114,19.6834,19.7114,487500.0
2012-10-16 09:30:00,28.2,28.32,28.18,28.24,105700.0,19.7746,19.8587,19.7605,19.8026,105700.0
2012-10-16 09:40:00,28.24,28.37,28.22,28.36,129600.0,19.8026,19.8938,19.7886,19.8867,129600.0
2012-10-16 09:50:00,28.37,28.49,28.34,28.49,272900.0,19.8938,19.9779,19.8727,19.9779,272900.0
2012-10-16 10:00:00,28.48,28.53,28.48,28.52,107500.0,19.9709,20.006,19.9709,19.9989,107500.0
2012-10-16 10:10:00,28.52,28.59,28.52,28.58,124300.0,19.9989,20.048,19.9989,20.041,124300.0
2012-10-16 10:20:00,28.57,28.64,28.53,28.64,128200.0,20.034,20.0831,20.006,20.0831,128200.0
2012-10-16 10:30:00,28.63,28.67,28.61,28.63,126300.0,20.0761,20.1041,20.0621,20.0761,126300.0
2012-10-16 10:40:00,28.63,28.64,28.59,28.62,113600.0,20.0761,20.0831,20.048,20.0691,113600.0
2012-10-16 10:50:00,28.62,28.62,28.56,28.58,144500.0,20.0691,20.0691,20.027,20.041,144500.0
2012-10-16 11:00:00,28.57,28.59,28.56,28.59,76600.0,20.034,20.048,20.027,20.048,76600.0
2012-10-16 11:10:00,28.58,28.6,28.57,28.59,83700.0,20.041,20.055,20.034,20.048,83700.0
2012-10-16 11:20:00,28.59,28.65,28.59,28.64,102500.0,20.048,20.0901,20.048,20.0831,102500.0
2012-10-16 11:30:00,28.64,28.66,28.63,28.63,44400.0,20.0831,20.0971,20.0761,20.0761,44400.0
2012-10-16 11:40:00,28.63,28.64,28.56,28.58,100200.0,20.0761,20.0831,20.027,20.041,100200.0
2012-10-16 11:50:00,28.58,28.61,28.57,28.61,51700.0,20.041,20.0621,20.034,20.0621,51700.0
2012-10-16 12:00:00,28.61,28.63,28.6,28.62,42700.0,20.0621,20.0761,20.055,20.0691,42700.0
2012-10-16 12:10:00,28.63,28.64,28.62,28.63,43200.0,20.0761,20.0831,20.0691,20.0761,43200.0
2012-10-16 12:20:00,28.63,28.63,28.59,28.6,53900.0,20.0761,20.0761,20.048,20.055,53900.0
2012-10-16 12:30:00,28.59,28.59,28.56,28.58,53800.0,20.048,20.048,20.027,20.041,53800.0
2012-10-16 12:40:00,28.57,28.65,28.57,28.65,90400.0,20.034,20.0901,20.034,20.0901,90400.0
2012-10-16 12:50:00,28.65,28.68,28.65,28.67,40300.0,20.0901,20.1111,20.0901,20.1041,40300.0
2012-10-16 13:00:00,28.67,28.68,28.66,28.67,41600.0,20.1041,20.1111,20.0971,20.1041,41600.0
2012-10-16 13:10:00,28.68,28.7,28.67,28.69,56700.0,20.1111,20.1252,20.1041,20.1182,56700.0
2012-10-16 13:20:00,28.7,28.71,28.69,28.7,43700.0,20.1252,20.1322,20.1182,20.1252,43700.0
2012-10-16 13:30:00,28.71,28.74,28.7,28.74,133200.0,20.1322,20.1532,20.1252,20.1532,133200.0
2012-10-16 13:40:00,28.74,28.77,28.73,28.77,129900.0,20.1532,20.1742,20.1462,20.1742,129900.0
2012-10-16 13:50:00,28.77,28.79,28.77,28.78,127300.0,20.1742,20.1883,20.1742,20.1813,127300.0
2012-10-16 14:00:00,28.78,28.78,28.76,28.76,97100.0,20.1813,20.1813,20.1672,20.1672,97100.0
2012-10-16 14:10:00,28.76,28.77,28.71,28.73,94200.0,20.1672,20.1742,20.1322,20.1462,94200.0
2012-10-16 14:20:00,28.72,28.74,28.71,28.71,103300.0,20.1392,20.1532,20.1322,20.1322,103300.0
2012-10-16 14:30:00,28.71,28.75,28.71,28.75,161200.0,20.1322,20.1602,20.1322,20.1602,161200.0
2012-10-16 14:40:00,28.75,28.75,28.74,28.75,46300.0,20.1602,20.1602,20.1532,20.1602,46300.0
2012-10-16 14:50:00,28.75,28.75,28.7,28.71,76200.0,20.1602,20.1602,20.1252,20.1322,76200.0
2012-10-16 15:00:00,28.71,28.73,28.69,28.69,112400.0,20.1322,20.1462,20.1182,20.1182,112400.0
2012-10-16 15:10:00,28.69,28.7,28.65,28.67,103200.0,20.1182,20.1252,20.0901,20.1041,103200.0
2012-10-16 15:20:00,28.66,28.72,28.66,28.72,131800.0,20.0971,20.1392,20.0971,20.1392,131800.0
2012-10-16 15:30:00,28.71,28.72,28.68,28.72,330400.0,20.1322,20.1392,20.1111,20.1392,330400.0
2012-10-16 15:40:00,28.72,28.77,28.71,28.76,256900.0,20.1392,20.1742,20.1322,20.1672,256900.0
2012-10-16 15:50:00,28.76,28.78,28.73,28.73,481900.0,20.1672,20.1813,20.1462,20.1462,481900.0
2012-10-17 09:30:00,28.82,28.89,28.78,28.81,165700.0,20.2093,20.2584,20.1813,20.2023,165700.0
2012-10-17 09:40:00,28.81,28.83,28.8,28.82,54300.0,20.2023,20.2163,20.1953,20.2093,54300.0
2012-10-17 09:50:00,28.82,28.85,28.8,28.83,55000.0,20.2093,20.2303,20.1953,20.2163,55000.0
2012-10-17 10:00:00,28.82,28.89,28.82,28.88,74500.0,20.2093,20.2584,20.2093,20.2514,74500.0
2012-10-17 10:10:00,28.88,28.95,28.87,28.94,211000.0,20.2514,20.3005,20.2444,20.2935,211000.0
2012-10-17 10:20:00,28.94,28.98,28.94,28.96,95100.0,20.2935,20.3215,20.2935,20.3075,95100.0
2012-10-17 10:30:00,28.97,28.99,28.92,28.95,91200.0,20.3145,20.3285,20.2794,20.3005,91200.0
2012-10-17 10:40:00,28.95,29.0,28.95,28.99,74800.0,20.3005,20.3355,20.3005,20.3285,74800.0
2012-10-17 10:50:00,28.99,28.99,28.96,28.99,198500.0,20.3285,20.3285,20.3075,20.3285,198500.0
2012-10-17 11:00:00,28.99,29.0,28.98,28.98,101800.0,20.3285,20.3355,20.3215,20.3215,101800.0
2012-10-17 11:10:00,28.98,29.0,28.96,28.98,84100.0,20.3215,20.3355,20.3075,20.3215,84100.0
2012-10-17 11:20:00,28.98,28.99,28.97,28.97,33600.0,20.3215,20.3285,20.3145,20.3145,33600.0
2012-10-17 11:30:00,28.97,28.99,28.95,28.99,71500.0,20.3145,20.3285,20.3005,20.3285,71500.0
2012-10-17 11:40:00,28.99,28.99,28.93,28.95,73000.0,20.3285,20.3285,20.2864,20.3005,73000.0
2012-10-17 11:50:00,28.95,28.98,28.95,28.97,60500.0,20.3005,20.3215,20.3005,20.3145,60500.0
2012-10-17 12:00:00,28.98,29.0,28.97,28.99,66100.0,20.3215,20.3355,20.3145,20.3285,66100.0
2012-10-17 12:10:00,29.0,29.02,28.99,29.01,70700.0,20.3355,20.3496,20.3285,20.3425,70700.0
2012-10-17 12:20:00,29.01,29.03,28.99,29.02,124300.0,20.3425,20.3566,20.3285,20.3496,124300.0
2012-10-17 12:30:00,29.02,29.04,29.02,29.04,49000.0,20.3496,20.3636,20.3496,20.3636,49000.0
2012-10-17 12:40:00,29.03,29.04,29.03,29.03,49900.0,20.3566,20.3636,20.3566,20.3566,49900.0
2012-10-17 12:50:00,29.04,29.04,29.03,29.03,27200.0,20.3636,20.3636,20.3566,20.3566,27200.0
2012-10-17 13:00:00,29.04,29.05,29.03,29.04,50000.0,20.3636,20.3706,20.3566,20.3636,50000.0
2012-10-17 13:10:00,29.05,29.06,29.04,29.06,32700.0,20.3706,20.3776,20.3636,20.3776,32700.0
2012-10-17 13:20:00,29.05,29.09,29.05,29.08,36000.0,20.3706,20.3986,20.3706,20.3916,36000.0
2012-10-17 13:30:00,29.09,29.09,29.08,29.09,20600.0,20.3986,20.3986,20.3916,20.3986,20600.0
2012-10-17 13:40:00,29.08,29.09,29.04,29.05,192800.0,20.3916,20.3986,20.3636,20.3706,192800.0
2012-10-17 13:50:00,29.04,29.07,29.02,29.02,67100.0,20.3636,20.3846,20.3496,20.3496,67100.0
2012-10-17 14:00:00,29.02,29.03,28.99,29.01,137300.0,20.3496,20.3566,20.3285,20.3425,137300.0
2012-10-17 14:10:00,29.01,29.03,29.0,29.03,62900.0,20.3425,20.3566,20.3355,20.3566,62900.0
2012-10-17 14:20:00,29.03,29.04,29.0,29.03,84800.0,20.3566,20.3636,20.3355,20.3566,84800.0
2012-10-17 14:30:00,29.03,29.06,29.02,29.06,51700.0,20.3566,20.3776,20.3496,20.3776,51700.0
2012-10-17 14:40:00,29.06,29.08,29.05,29.08,71700.0,20.3776,20.3916,20.3706,20.3916,71700.0
2012-10-17 14:50:00,29.08,29.09,29.07,29.09,53100.0,20.3916,20.3986,20.3846,20.3986,53100.0
2012-10-17 15:00:00,29.09,29.12,29.08,29.12,170300.0,20.3986,20.4197,20.3916,20.4197,170300.0
2012-10-17 15:10:00,29.12,29.14,29.11,29.14,81600.0,20.4197,20.4337,20.4127,20.4337,81600.0
2012-10-17 15:20:00,29.14,29.14,29.08,29.09,266500.0,20.4337,20.4337,20.3916,20.3986,266500.0
2012-10-17 15:30:00,29.1,29.11,29.08,29.09,117400.0,20.4057,20.4127,20.3916,20.3986,117400.0
2012-10-17 15:40:00,29.1,29.11,29.08,29.09,132100.0,20.4057,20.4127,20.3916,20.3986,132100.0
2012-10-17 15:50:00,29.09,29.12,29.08,29.09,277400.0,20.3986,20.4197,20.3916,20.3986,277400.0
2012-10-18 09:30:00,29.03,29.12,28.98,29.11,131900.0,20.3566,20.4197,20.3215,20.4127,131900.0
2012-10-18 09:40:00,29.13,29.14,28.96,29.02,95800.0,20.4267,20.4337,20.3075,20.3496,95800.0
2012-10-18 09:50:00,29.02,29.04,28.98,28.99,166000.0,20.3496,20.3636,20.3215,20.3285,166000.0
2012-10-18 10:00:00,28.99,29.08,28.99,29.0,126200.0,20.3285,20.3916,20.3285,20.3355,126200.0
2012-10-18 10:10:00,29.0,29.01,28.95,28.98,130100.0,20.3355,20.3425,20.3005,20.3215,130100.0
2012-10-18 10:20:00,28.98,29.02,28.97,28.99,108800.0,20.3215,20.3496,20.3145,20.3285,108800.0
2012-10-18 10:30:00,28.99,29.01,28.97,28.98,144900.0,20.3285,20.3425,20.3145,20.3215,144900.0
2012-10-18 10:40:00,28.99,28.99,28.95,28.97,50200.0,20.3285,20.3285,20.3005,20.3145,50200.0
2012-10-18 10:50:00,28.98,29.03,28.97,29.0,58600.0,20.3215,20.3566,20.3145,20.3355,58600.0
2012-10-18 11:00:00,29.01,29.07,29.01,29.05,73800.0,20.3425,20.3846,20.3425,20.3706,73800.0
2012-10-18 11:10:00,29.04,29.06,29.0,29.03,138400.0,20.3636,20.3776,20.3355,20.3566,138400.0
2012-10-18 11:20:00,29.02,29.03,29.02,29.02,38700.0,20.3496,20.3566,20.3496,20.3496,38700.0
2012-10-18 11:30:00,29.02,29.09,29.02,29.09,680200.0,20.3496,20.3986,20.3496,20.3986,680200.0
2012-10-18 11:40:00,29.08,29.1,29.05,29.05,90000.0,20.3916,20.4057,20.3706,20.3706,90000.0
2012-10-18 11:50:00,29.05,29.1,29.04,29.08,172800.0,20.3706,20.4057,20.3636,20.3916,172800.0
2012-10-18 12:00:00,29.09,29.1,29.06,29.06,58000.0,20.3986,20.4057,20.3776,20.3776,58000.0
2012-10-18 12:10:00,29.07,29.07,29.01,29.01,155500.0,20.3846,20.3846,20.3425,20.3425,155500.0
2012-10-18 12:20:00,29.01,29.05,29.01,29.05,62700.0,20.3425,20.3706,20.3425,20.3706,62700.0
2012-10-18 12:30:00,29.04,29.09,29.03,29.06,175600.0,20.3636,20.3986,20.3566,20.3776,175600.0
2012-10-18 12:40:00,29.06,29.06,29.03,29.04,62600.0,20.3776,20.3776,20.3566,20.3636,62600.0
2012-10-18 12:50:00,29.05,29.1,29.04,29.1,82400.0,20.3706,20.4057,20.3636,20.4057,82400.0
2012-10-18 13:00:00,29.1,29.13,29.08,29.08,48400.0,20.4057,20.4267,20.3916,20.3916,48400.0
2012-10-18 13:10:00,29.08,29.09,29.06,29.06,11900.0,20.3916,20.3986,20.3776,20.3776,11900.0
2012-10-18 13:20:00,29.07,29.11,29.07,29.1,52100.0,20.3846,20.4127,20.3846,20.4057,52100.0
2012-10-18 13:30:00,29.11,29.14,29.1,29.1,46900.0,20.4127,20.4337,20.4057,20.4057,46900.0
2012-10-18 13:40:00,29.1,29.15,29.1,29.13,58300.0,20.4057,20.4407,20.4057,20.4267,58300.0
2012-10-18 13:50:00,29.12,29.13,29.11,29.12,29000.0,20.4197,20.4267,20.4127,20.4197,29000.0
2012-10-18 14:00:00,29.12,29.23,29.12,29.17,123800.0,20.4197,20.4968,20.4197,20.4547,123800.0
2012-10-18 14:10:00,29.18,29.18,29.16,29.16,16300.0,20.4618,20.4618,20.4477,20.4477,16300.0
2012-10-18 14:20:00,29.17,29.17,29.1,29.1,53000.0,20.4547,20.4547,20.4057,20.4057,53000.0
2012-10-18 14:30:00,29.11,29.13,29.06,29.08,83900.0,20.4127,20.4267,20.3776,20.3916,83900.0
2012-10-18 14:40:00,29.08,29.09,29.05,29.08,77400.0,20.3916,20.3986,20.3706,20.3916,77400.0
2012-10-18 14:50:00,29.08,29.1,29.07,29.1,110800.0,20.3916,20.4057,20.3846,20.4057,110800.0
2012-10-18 15:00:00,29.1,29.13,29.07,29.13,678600.0,20.4057,20.4267,20.3846,20.4267,678600.0
2012-10-18 15:10:00,29.13,29.13,29.07,29.12,197500.0,20.4267,20.4267,20.3846,20.4197,197500.0
2012-10-18 15:20:00,29.12,29.12,29.03,29.04,203100.0,20.4197,20.4197,20.3566,20.3636,203100.0
2012-10-18 15:30:00,29.03,29.06,29.03,29.06,129100.0,20.3566,20.3776,20.3566,20.3776,129100.0
2012-10-18 15:40:00,29.06,29.09,29.03,29.07,275200.0,20.3776,20.3986,20.3566,20.3846,275200.0
2012-10-18 15:50:00,29.06,29.08,29.04,29.06,277300.0,20.3776,20.3916,20.3636,20.3776,277300.0
2012-10-19 09:30:00,29.0,29.07,28.8,29.04,674400.0,20.3355,20.3846,20.1953,20.3636,674400.0
2012-10-19 09:40:00,29.03,29.05,28.89,28.93,147600.0,20.3566,20.3706,20.2584,20.2864,147600.0
2012-10-19 09:50:00,28.92,28.94,28.9,28.93,85300.0,20.2794,20.2935,20.2654,20.2864,85300.0
2012-10-19 10:00:00,28.94,28.98,28.94,28.95,63700.0,20.2935,20.3215,20.2935,20.3005,63700.0
2012-10-19 10:10:00,28.94,28.95,28.82,28.82,101800.0,20.2935,20.3005,20.2093,20.2093,101800.0
2012-10-19 10:20:00,28.82,28.87,28.79,28.85,252300.0,20.2093,20.2444,20.1883,20.2303,252300.0
2012-10-19 10:30:00,28.84,28.88,28.84,28.85,85300.0,20.2233,20.2514,20.2233,20.2303,85300.0
2012-10-19 10:40:00,28.85,28.86,28.77,28.77,89600.0,20.2303,20.2374,20.1742,20.1742,89600.0
2012-10-19 10:50:00,28.77,28.77,28.57,28.62,207400.0,20.1742,20.1742,20.034,20.0691,207400.0
2012-10-19 11:00:00,28.62,28.66,28.57,28.57,151400.0,20.0691,20.0971,20.034,20.034,151400.0
2012-10-19 11:10:00,28.57,28.59,28.51,28.52,141000.0,20.034,20.048,19.9919,19.9989,141000.0
2012-10-19 11:20:00,28.53,28.63,28.48,28.61,242700.0,20.006,20.0761,19.9709,20.0621,242700.0
2012-10-19 11:30:00,28.62,28.74,28.59,28.73,146400.0,20.0691,20.1532,20.048,20.1462,146400.0
2012-10-19 11:40:00,28.74,28.77,28.68,28.68,121300.0,20.1532,20.1742,20.1111,20.1111,121300.0
2012-10-19 11:50:00,28.68,28.7,28.6,28.63,119000.0,20.1111,20.1252,20.055,20.0761,119000.0
2012-10-19 12:00:00,28.63,28.66,28.57,28.65,108900.0,20.0761,20.0971,20.034,20.0901,108900.0
2012-10-19 12:10:00,28.65,28.65,28.55,28.58,66500.0,20.0901,20.0901,20.02,20.041,66500.0
2012-10-19 12:20:00,28.59,28.63,28.58,28.61,52700.0,20.048,20.0761,20.041,20.0621,52700.0
2012-10-19 12:30:00,28.6,28.69,28.6,28.67,28300.0,20.055,20.1182,20.055,20.1041,28300.0
2012-10-19 12:40:00,28.67,28.68,28.59,28.59,43200.0,20.1041,20.1111,20.048,20.048,43200.0
2012-10-19 12:50:00,28.59,28.6,28.54,28.56,45100.0,20.048,20.055,20.013,20.027,45100.0
2012-10-19 13:00:00,28.56,28.58,28.54,28.58,73500.0,20.027,20.041,20.013,20.041,73500.0
2012-10-19 13:10:00,28.58,28.63,28.57,28.62,54400.0,20.041,20.0761,20.034,20.0691,54400.0
2012-10-19 13:20:00,28.62,28.63,28.55,28.58,47900.0,20.0691,20.0761,20.02,20.041,47900.0
2012-10-19 13:30:00,28.59,28.61,28.55,28.55,52800.0,20.048,20.0621,20.02,20.02,52800.0
2012-10-19 13:40:00,28.55,28.57,28.46,28.47,101600.0,20.02,20.034,19.9569,19.9639,101600.0
2012-10-19 13:50:00,28.47,28.52,28.46,28.51,61600.0,19.9639,19.9989,19.9569,19.9919,61600.0
2012-10-19 14:00:00,28.51,28.54,28.48,28.49,95900.0,19.9919,20.013,19.9709,19.9779,95900.0
2012-10-19 14:10:00,28.49,28.5,28.46,28.5,53600.0,19.9779,19.9849,19.9569,19.9849,53600.0
2012-10-19 14:20:00,28.49,28.51,28.46,28.46,148900.0,19.9779,19.9919,19.9569,19.9569,148900.0
2012-10-19 14:30:00,28.46,28.47,28.43,28.43,88000.0,19.9569,19.9639,19.9358,19.9358,88000.0
2012-10-19 14:40:00,28.43,28.45,28.39,28.41,137500.0,19.9358,19.9499,19.9078,19.9218,137500.0
2012-10-19 14:50:00,28.41,28.43,28.37,28.43,129800.0,19.9218,19.9358,19.8938,19.9358,129800.0
2012-10-19 15:00:00,28.43,28.5,28.42,28.5,254300.0,19.9358,19.9849,19.9288,19.9849,254300.0
2012-10-19 15:10:00,28.5,28.57,28.49,28.57,199800.0,19.9849,20.034,19.9779,20.034,199800.0
2012-10-19 15:20:00,28.57,28.59,28.55,28.57,262800.0,20.034,20.048,20.02,20.034,262800.0
2012-10-19 15:30:00,28.57,28.58,28.53,28.55,259200.0,20.034,20.041,20.006,20.02,259200.0
2012-10-19 15:40:00,28.55,28.57,28.52,28.54,424000.0,20.02,20.034,19.9989,20.013,424000.0
2012-10-19 15:50:00,28.53,28.56,28.52,28.53,749000.0,20.006,20.027,19.9989,20.006,749000.0
2012-10-22 09:30:00,28.35,28.57,28.35,28.45,165200.0,19.8797,20.034,19.8797,19.9499,165200.0
2012-10-22 09:40:00,28.46,28.46,28.37,28.39,121300.0,19.9569,19.9569,19.8938,19.9078,121300.0
2012-10-22 09:50:00,28.39,28.41,28.3,28.32,159400.0,19.9078,19.9218,19.8447,19.8587,159400.0
2012-10-22 10:00:00,28.32,28.37,28.29,28.37,144100.0,19.8587,19.8938,19.8377,19.8938,144100.0
2012-10-22 10:10:00,28.38,28.38,28.31,28.32,56200.0,19.9008,19.9008,19.8517,19.8587,56200.0
2012-10-22 10:20:00,28.32,28.39,28.32,28.37,47900.0,19.8587,19.9078,19.8587,19.8938,47900.0
2012-10-22 10:30:00,28.37,28.38,28.28,28.29,82000.0,19.8938,19.9008,19.8306,19.8377,82000.0
2012-10-22 10:40:00,28.29,28.29,28.26,28.27,52500.0,19.8377,19.8377,19.8166,19.8236,52500.0
2012-10-22 10:50:00,28.28,28.3,28.27,28.27,93600.0,19.8306,19.8447,19.8236,19.8236,93600.0
2012-10-22 11:00:00,28.28,28.28,28.22,28.23,100000.0,19.8306,19.8306,19.7886,19.7956,100000.0
2012-10-22 11:10:00,28.23,28.25,28.22,28.22,53400.0,19.7956,19.8096,19.7886,19.7886,53400.0
2012-10-22 11:20:00,28.22,28.23,28.18,28.21,46700.0,19.7886,19.7956,19.7605,19.7816,46700.0
2012-10-22 11:30:00,28.21,28.23,28.18,28.19,31100.0,19.7816,19.7956,19.7605,19.7675,31100.0
2012-10-22 11:40:00,28.18,28.27,28.18,28.24,49700.0,19.7605,19.8236,19.7605,19.8026,49700.0
2012-10-22 11:50:00,28.23,28.24,28.18,28.19,52500.0,19.7956,19.8026,19.7605,19.7675,52500.0
2012-10-22 12:00:00,28.2,28.2,28.14,28.15,117000.0,19.7746,19.7746,19.7325,19.7395,117000.0
2012-10-22 12:10:00,28.15,28.16,28.12,28.14,46300.0,19.7395,19.7465,19.7185,19.7325,46300.0
2012-10-22 12:20:00,28.15,28.16,28.13,28.13,57600.0,19.7395,19.7465,19.7255,19.7255,57600.0
2012-10-22 12:30:00,28.13,28.16,28.12,28.14,48800.0,19.7255,19.7465,19.7185,19.7325,48800.0
2012-10-22 12:40:00,28.14,28.15,28.13,28.14,53300.0,19.7325,19.7395,19.7255,19.7325,53300.0
2012-10-22 12:50:00,28.15,28.17,28.11,28.11,147000.0,19.7395,19.7535,19.7114,19.7114,147000.0
2012-10-22 13:00:00,28.12,28.12,27.97,28.0,256100.0,19.7185,19.7185,19.6133,19.6343,256100.0
2012-10-22 13:10:00,28.0,28.01,27.96,27.99,131000.0,19.6343,19.6413,19.6063,19.6273,131000.0
2012-10-22 13:20:00,27.99,28.02,27.96,27.96,131000.0,19.6273,19.6483,19.6063,19.6063,131000.0
2012-10-22 13:30:00,27.97,27.99,27.94,27.94,102800.0,19.6133,19.6273,19.5922,19.5922,102800.0
2012-10-22 13:40:00,27.95,27.95,27.88,27.92,100400.0,19.5992,19.5992,19.5502,19.5782,100400.0
2012-10-22 13:50:00,27.92,27.94,27.9,27.9,71400.0,19.5782,19.5922,19.5642,19.5642,71400.0
2012-10-22 14:00:00,27.91,27.91,27.83,27.87,113800.0,19.5712,19.5712,19.5151,19.5431,113800.0
2012-10-22 14:10:00,27.88,27.91,27.83,27.88,193900.0,19.5502,19.5712,19.5151,19.5502,193900.0
2012-10-22 14:20:00,27.87,27.96,27.87,27.94,90500.0,19.5431,19.6063,19.5431,19.5922,90500.0
2012-10-22 14:30:00,27.95,27.95,27.87,27.88,101100.0,19.5992,19.5992,19.5431,19.5502,101100.0
2012-10-22 14:40:00,27.87,27.89,27.86,27.87,154700.0,19.5431,19.5572,19.5361,19.5431,154700.0
2012-10-22 14:50:00,27.87,27.87,27.82,27.86,113800.0,19.5431,19.5431,19.5081,19.5361,113800.0
2012-10-22 15:00:00,27.86,27.86,27.78,27.78,151600.0,19.5361,19.5361,19.48,19.48,151600.0
2012-10-22 15:10:00,27.79,27.87,27.78,27.83,207700.0,19.487,19.5431,19.48,19.5151,207700.0
2012-10-22 15:20:00,27.83,27.94,27.83,27.94,118900.0,19.5151,19.5922,19.5151,19.5922,118900.0
2012-10-22 15:30:00,27.94,27.98,27.92,27.96,191300.0,19.5922,19.6203,19.5782,19.6063,191300.0
2012-10-22 15:40:00,27.97,27.98,27.93,27.95,247800.0,19.6133,19.6203,19.5852,19.5992,247800.0
2012-10-22 15:50:00,27.95,28.05,27.94,28.03,631400.0,19.5992,19.6694,19.5922,19.6553,631400.0
2012-10-23 09:30:00,27.74,27.85,27.43,27.43,388900.0,19.452,19.5291,19.2346,19.2346,388900.0
2012-10-23 09:40:00,27.44,27.47,27.38,27.4,268800.0,19.2416,19.2627,19.1995,19.2136,268800.0
2012-10-23 09:50:00,27.41,27.56,27.4,27.56,340800.0,19.2206,19.3258,19.2136,19.3258,340800.0
2012-10-23 10:00:00,27.55,27.58,27.51,27.57,310100.0,19.3188,19.3398,19.2907,19.3328,310100.0
2012-10-23 10:10:00,27.57,27.58,27.44,27.46,257300.0,19.3328,19.3398,19.2416,19.2556,257300.0
2012-10-23 10:20:00,27.46,27.48,27.32,27.32,271000.0,19.2556,19.2697,19.1575,19.1575,271000.0
2012-10-23 10:30:00,27.33,27.33,27.2,27.23,298800.0,19.1645,19.1645,19.0733,19.0944,298800.0
2012-10-23 10:40:00,27.22,27.3,27.19,27.19,163400.0,19.0873,19.1434,19.0663,19.0663,163400.0
2012-10-23 10:50:00,27.2,27.31,27.19,27.31,118200.0,19.0733,19.1505,19.0663,19.1505,118200.0
2012-10-23 11:00:00,27.31,27.31,27.2,27.2,112100.0,19.1505,19.1505,19.0733,19.0733,112100.0
2012-10-23 11:10:00,27.2,27.32,27.2,27.32,126900.0,19.0733,19.1575,19.0733,19.1575,126900.0
2012-10-23 11:20:00,27.32,27.32,27.21,27.28,144900.0,19.1575,19.1575,19.0803,19.1294,144900.0
2012-10-23 11:30:00,27.27,27.29,27.26,27.26,92100.0,19.1224,19.1364,19.1154,19.1154,92100.0
2012-10-23 11:40:00,27.27,27.28,27.21,27.28,135300.0,19.1224,19.1294,19.0803,19.1294,135300.0
2012-10-23 11:50:00,27.28,27.34,27.27,27.31,135500.0,19.1294,19.1715,19.1224,19.1505,135500.0
2012-10-23 12:00:00,27.32,27.32,27.18,27.19,269500.0,19.1575,19.1575,19.0593,19.0663,269500.0
2012-10-23 12:10:00,27.18,27.25,27.18,27.23,122100.0,19.0593,19.1084,19.0593,19.0944,122100.0
2012-10-23 12:20:00,27.23,27.23,27.2,27.21,60700.0,19.0944,19.0944,19.0733,19.0803,60700.0
2012-10-23 12:30:00,27.22,27.25,27.21,27.22,100400.0,19.0873,19.1084,19.0803,19.0873,100400.0
2012-10-23 12:40:00,27.22,27.32,27.21,27.32,110400.0,19.0873,19.1575,19.0803,19.1575,110400.0
2012-10-23 12:50:00,27.32,27.33,27.28,27.32,130800.0,19.1575,19.1645,19.1294,19.1575,130800.0
2012-10-23 13:00:00,27.32,27.34,27.31,27.31,96400.0,19.1575,19.1715,19.1505,19.1505,96400.0
2012-10-23 13:10:00,27.32,27.35,27.26,27.27,123000.0,19.1575,19.1785,19.1154,19.1224,123000.0
2012-10-23 13:20:00,27.26,27.31,27.26,27.31,75500.0,19.1154,19.1505,19.1154,19.1505,75500.0
2012-10-23 13:30:00,27.31,27.31,27.22,27.22,157900.0,19.1505,19.1505,19.0873,19.0873,157900.0
2012-10-23 13:40:00,27.23,27.25,27.19,27.21,78600.0,19.0944,19.1084,19.0663,19.0803,78600.0
2012-10-23 13:50:00,27.21,27.28,27.19,27.28,97500.0,19.0803,19.1294,19.0663,19.1294,97500.0
2012-10-23 14:00:00,27.28,27.29,27.25,27.27,143700.0,19.1294,19.1364,19.1084,19.1224,143700.0
2012-10-23 14:10:00,27.27,27.29,27.23,27.26,98900.0,19.1224,19.1364,19.0944,19.1154,98900.0
2012-10-23 14:20:00,27.26,27.28,27.24,27.24,139200.0,19.1154,19.1294,19.1014,19.1014,139200.0
2012-10-23 14:30:00,27.25,27.31,27.22,27.31,172100.0,19.1084,19.1505,19.0873,19.1505,172100.0
2012-10-23 14:40:00,27.31,27.35,27.3,27.34,67400.0,19.1505,19.1785,19.1434,19.1715,67400.0
2012-10-23 14:50:00,27.34,27.39,27.32,27.38,64800.0,19.1715,19.2066,19.1575,19.1995,64800.0
2012-10-23 15:00:00,27.39,27.42,27.29,27.29,135500.0,19.2066,19.2276,19.1364,19.1364,135500.0
2012-10-23 15:10:00,27.29,27.3,27.26,27.27,181500.0,19.1364,19.1434,19.1154,19.1224,181500.0
2012-10-23 15:20:00,27.27,27.28,27.22,27.23,123400.0,19.1224,19.1294,19.0873,19.0944,123400.0
2012-10-23 15:30:00,27.22,27.27,27.21,27.23,258100.0,19.0873,19.1224,19.0803,19.0944,258100.0
2012-10-23 15:40:00,27.23,27.28,27.21,27.26,222000.0,19.0944,19.1294,19.0803,19.1154,222000.0
2012-10-23 15:50:00,27.27,27.34,27.26,27.3,482100.0,19.1224,19.1715,19.1154,19.1434,482100.0
2012-10-24 09:30:00,27.34,27.71,27.3,27.33,222900.0,19.1715,19.431,19.1434,19.1645,222900.0
2012-10-24 09:40:00,27.33,27.33,27.09,27.18,226600.0,19.1645,19.1645,18.9962,19.0593,226600.0
2012-10-24 09:50:00,27.19,27.23,27.14,27.16,165900.0,19.0663,19.0944,19.0313,19.0453,165900.0
2012-10-24 10:00:00,27.16,27.18,27.11,27.13,93600.0,19.0453,19.0593,19.0102,19.0242,93600.0
2012-10-24 10:10:00,27.14,27.19,27.14,27.15,66400.0,19.0313,19.0663,19.0313,19.0383,66400.0
2012-10-24 10:20:00,27.16,27.24,27.15,27.2,64000.0,19.0453,19.1014,19.0383,19.0733,64000.0
2012-10-24 10:30:00,27.19,27.21,27.13,27.15,174600.0,19.0663,19.0803,19.0242,19.0383,174600.0
2012-10-24 10:40:00,27.14,27.18,27.14,27.17,47000.0,19.0313,19.0593,19.0313,19.0523,47000.0
2012-10-24 10:50:00,27.17,27.17,27.1,27.15,73100.0,19.0523,19.0523,19.0032,19.0383,73100.0
2012-10-24 11:00:00,27.15,27.16,27.07,27.1,93100.0,19.0383,19.0453,18.9822,19.0032,93100.0
2012-10-24 11:10:00,27.1,27.12,27.08,27.11,63700.0,19.0032,19.0172,18.9892,19.0102,63700.0
2012-10-24 11:20:00,27.11,27.12,27.08,27.11,53700.0,19.0102,19.0172,18.9892,19.0102,53700.0
2012-10-24 11:30:00,27.11,27.13,27.05,27.06,91400.0,19.0102,19.0242,18.9681,18.9752,91400.0
2012-10-24 11:40:00,27.06,27.09,27.04,27.04,48900.0,18.9752,18.9962,18.9611,18.9611,48900.0
2012-10-24 11:50:00,27.05,27.1,27.05,27.06,62900.0,18.9681,19.0032,18.9681,18.9752,62900.0
2012-10-24 12:00:00,27.06,27.08,27.05,27.08,37600.0,18.9752,18.9892,18.9681,18.9892,37600.0
2012-10-24 12:10:00,27.08,27.14,27.08,27.09,100200.0,18.9892,19.0313,18.9892,18.9962,100200.0
2012-10-24 12:20:00,27.09,27.12,27.08,27.11,65500.0,18.9962,19.0172,18.9892,19.0102,65500.0
2012-10-24 12:30:00,27.11,27.16,27.11,27.14,51900.0,19.0102,19.0453,19.0102,19.0313,51900.0
2012-10-24 12:40:00,27.15,27.17,27.12,27.13,50600.0,19.0383,19.0523,19.0172,19.0242,50600.0
2012-10-24 12:50:00,27.13,27.14,27.12,27.14,21100.0,19.0242,19.0313,19.0172,19.0313,21100.0
2012-10-24 13:00:00,27.14,27.14,27.11,27.12,56500.0,19.0313,19.0313,19.0102,19.0172,56500.0
2012-10-24 13:10:00,27.12,27.14,27.09,27.1,60200.0,19.0172,19.0313,18.9962,19.0032,60200.0
2012-10-24 13:20:00,27.09,27.1,27.09,27.09,44600.0,18.9962,19.0032,18.9962,18.9962,44600.0
2012-10-24 13:30:00,27.09,27.1,27.03,27.07,110500.0,18.9962,19.0032,18.9541,18.9822,110500.0
2012-10-24 13:40:00,27.07,27.11,27.06,27.11,17400.0,18.9822,19.0102,18.9752,19.0102,17400.0
2012-10-24 13:50:00,27.11,27.13,27.08,27.08,54300.0,19.0102,19.0242,18.9892,18.9892,54300.0
2012-10-24 14:00:00,27.09,27.11,26.96,26.96,195300.0,18.9962,19.0102,18.905,18.905,195300.0
2012-10-24 14:10:00,26.96,27.03,26.9,26.99,136700.0,18.905,18.9541,18.863,18.9261,136700.0
2012-10-24 14:20:00,26.99,27.03,26.92,27.03,167400.0,18.9261,18.9541,18.877,18.9541,167400.0
2012-10-24 14:30:00,27.04,27.06,27.01,27.03,128700.0,18.9611,18.9752,18.9401,18.9541,128700.0
2012-10-24 14:40:00,27.02,27.05,26.99,27.0,73100.0,18.9471,18.9681,18.9261,18.9331,73100.0
2012-10-24 14:50:00,26.99,27.02,26.96,26.99,104400.0,18.9261,18.9471,18.905,18.9261,104400.0
2012-10-24 15:00:00,26.99,27.03,26.92,26.96,125500.0,18.9261,18.9541,18.877,18.905,125500.0
2012-10-24 15:10:00,26.95,27.01,26.95,26.99,161300.0,18.898,18.9401,18.898,18.9261,161300.0
2012-10-24 15:20:00,26.99,27.01,26.92,27.01,146400.0,18.9261,18.9401,18.877,18.9401,146400.0
2012-10-24 15:30:00,27.01,27.01,26.94,26.94,194900.0,18.9401,18.9401,18.891,18.891,194900.0
2012-10-24 15:40:00,26.94,26.96,26.91,26.95,209200.0,18.891,18.905,18.87,18.898,209200.0
2012-10-24 15:50:00,26.95,26.96,26.92,26.93,634800.0,18.898,18.905,18.877,18.884,634800.0
2012-10-25 09:30:00,27.06,27.23,27.06,27.18,163100.0,18.9752,19.0944,18.9752,19.0593,163100.0
2012-10-25 09:40:00,27.19,27.19,27.01,27.09,199400.0,19.0663,19.0663,18.9401,18.9962,199400.0
2012-10-25 09:50:00,27.09,27.23,27.09,27.15,68200.0,18.9962,19.0944,18.9962,19.0383,68200.0
2012-10-25 10:00:00,27.15,27.16,27.06,27.13,75300.0,19.0383,19.0453,18.9752,19.0242,75300.0
2012-10-25 10:10:00,27.12,27.19,27.12,27.18,94400.0,19.0172,19.0663,19.0172,19.0593,94400.0
2012-10-25 10:20:00,27.18,27.19,27.11,27.11,62800.0,19.0593,19.0663,19.0102,19.0102,62800.0
2012-10-25 10:30:00,27.12,27.13,27.07,27.1,67000.0,19.0172,19.0242,18.9822,19.0032,67000.0
2012-10-25 10:40:00,27.09,27.13,27.07,27.09,79900.0,18.9962,19.0242,18.9822,18.9962,79900.0
2012-10-25 10:50:00,27.09,27.14,27.04,27.14,103000.0,18.9962,19.0313,18.9611,19.0313,103000.0
2012-10-25 11:00:00,27.14,27.19,27.13,27.14,59100.0,19.0313,19.0663,19.0242,19.0313,59100.0
2012-10-25 11:10:00,27.14,27.15,27.09,27.11,60300.0,19.0313,19.0383,18.9962,19.0102,60300.0
2012-10-25 11:20:00,27.11,27.12,27.0,27.01,220900.0,19.0102,19.0172,18.9331,18.9401,220900.0
2012-10-25 11:30:00,27.01,27.05,26.98,27.0,90300.0,18.9401,18.9681,18.9191,18.9331,90300.0
2012-10-25 11:40:00,27.0,27.01,26.94,26.95,90500.0,18.9331,18.9401,18.891,18.898,90500.0
2012-10-25 11:50:00,26.94,27.01,26.9,27.0,233100.0,18.891,18.9401,18.863,18.9331,233100.0
2012-10-25 12:00:00,27.0,27.0,26.93,26.97,69300.0,18.9331,18.9331,18.884,18.912,69300.0
2012-10-25 12:10:00,26.97,26.99,26.95,26.96,34800.0,18.912,18.9261,18.898,18.905,34800.0
2012-10-25 12:20:00,26.95,26.98,26.95,26.97,36600.0,18.898,18.9191,18.898,18.912,36600.0
2012-10-25 12:30:00,26.97,27.0,26.95,27.0,86000.0,18.912,18.9331,18.898,18.9331,86000.0
2012-10-25 12:40:00,26.99,26.99,26.93,26.93,78200.0,18.9261,18.9261,18.884,18.884,78200.0
2012-10-25 12:50:00,26.94,26.97,26.91,26.96,162600.0,18.891,18.912,18.87,18.905,162600.0
2012-10-25 13:00:00,26.97,26.98,26.93,26.94,87500.0,18.912,18.9191,18.884,18.891,87500.0
2012-10-25 13:10:00,26.93,26.97,26.93,26.94,41300.0,18.884,18.912,18.884,18.891,41300.0
2012-10-25 13:20:00,26.95,27.0,26.94,27.0,63200.0,18.898,18.9331,18.891,18.9331,63200.0
2012-10-25 13:30:00,26.98,26.98,26.93,26.98,52100.0,18.9191,18.9191,18.884,18.9191,52100.0
2012-10-25 13:40:00,26.98,26.99,26.95,26.97,40800.0,18.9191,18.9261,18.898,18.912,40800.0
2012-10-25 13:50:00,26.97,26.98,26.95,26.98,35200.0,18.912,18.9191,18.898,18.9191,35200.0
2012-10-25 14:00:00,26.98,26.99,26.95,26.98,68200.0,18.9191,18.9261,18.898,18.9191,68200.0
2012-10-25 14:10:00,26.98,26.98,26.94,26.95,76600.0,18.9191,18.9191,18.891,18.898,76600.0
2012-10-25 14:20:00,26.96,26.96,26.92,26.93,109100.0,18.905,18.905,18.877,18.884,109100.0
2012-10-25 14:30:00,26.93,26.94,26.91,26.91,64000.0,18.884,18.891,18.87,18.87,64000.0
2012-10-25 14:40:00,26.92,26.96,26.91,26.95,162500.0,18.877,18.905,18.87,18.898,162500.0
2012-10-25 14:50:00,26.95,26.97,26.92,26.93,149900.0,18.898,18.912,18.877,18.884,149900.0
2012-10-25 15:00:00,26.94,26.95,26.91,26.91,70200.0,18.891,18.898,18.87,18.87,70200.0
2012-10-25 15:10:00,26.91,26.95,26.91,26.92,72100.0,18.87,18.898,18.87,18.877,72100.0
2012-10-25 15:20:00,26.92,26.96,26.9,26.96,112300.0,18.877,18.905,18.863,18.905,112300.0
2012-10-25 15:30:00,26.96,26.97,26.94,26.96,172900.0,18.905,18.912,18.891,18.905,172900.0
2012-10-25 15:40:00,26.96,26.97,26.95,26.96,95600.0,18.905,18.912,18.898,18.905,95600.0
2012-10-25 15:50:00,26.96,27.01,26.96,27.0,364000.0,18.905,18.9401,18.905,18.9331,364000.0
2012-10-26 09:30:00,27.03,27.08,26.97,27.08,118300.0,18.9541,18.9892,18.912,18.9892,118300.0
2012-10-26 09:40:00,27.09,27.1,27.03,27.08,106000.0,18.9962,19.0032,18.9541,18.9892,106000.0
2012-10-26 09:50:00,27.09,27.09,26.94,26.94,111800.0,18.9962,18.9962,18.891,18.891,111800.0
2012-10-26 10:00:00,26.95,27.02,26.94,26.99,94000.0,18.898,18.9471,18.891,18.9261,94000.0
2012-10-26 10:10:00,26.99,27.04,26.95,27.02,94700.0,18.9261,18.9611,18.898,18.9471,94700.0
2012-10-26 10:20:00,27.03,27.04,26.94,26.94,126800.0,18.9541,18.9611,18.891,18.891,126800.0
2012-10-26 10:30:00,26.93,27.01,26.93,27.0,121500.0,18.884,18.9401,18.884,18.9331,121500.0
2012-10-26 10:40:00,26.99,27.03,26.96,27.02,162700.0,18.9261,18.9541,18.905,18.9471,162700.0
2012-10-26 10:50:00,27.03,27.04,26.95,26.96,86000.0,18.9541,18.9611,18.898,18.905,86000.0
2012-10-26 11:00:00,26.96,27.0,26.95,26.96,60100.0,18.905,18.9331,18.898,18.905,60100.0
2012-10-26 11:10:00,26.96,26.98,26.92,26.95,82100.0,18.905,18.9191,18.877,18.898,82100.0
2012-10-26 11:20:00,26.95,26.96,26.9,26.94,86600.0,18.898,18.905,18.863,18.891,86600.0
2012-10-26 11:30:00,26.93,26.96,26.9,26.96,243700.0,18.884,18.905,18.863,18.905,243700.0
2012-10-26 11:40:00,26.96,26.97,26.94,26.96,93100.0,18.905,18.912,18.891,18.905,93100.0
2012-10-26 11:50:00,26.96,27.0,26.94,26.99,61900.0,18.905,18.9331,18.891,18.9261,61900.0
2012-10-26 12:00:00,26.99,26.99,26.94,26.97,278600.0,18.9261,18.9261,18.891,18.912,278600.0
2012-10-26 12:10:00,26.98,27.04,26.96,27.03,96000.0,18.9191,18.9611,18.905,18.9541,96000.0
2012-10-26 12:20:00,27.02,27.04,27.01,27.04,44900.0,18.9471,18.9611,18.9401,18.9611,44900.0
2012-10-26 12:30:00,27.04,27.04,26.97,27.0,389100.0,18.9611,18.9611,18.912,18.9331,389100.0
2012-10-26 12:40:00,27.01,27.04,26.97,27.0,79500.0,18.9401,18.9611,18.912,18.9331,79500.0
2012-10-26 12:50:00,27.0,27.03,26.99,27.02,128600.0,18.9331,18.9541,18.9261,18.9471,128600.0
2012-10-26 13:00:00,27.03,27.07,27.01,27.03,120700.0,18.9541,18.9822,18.9401,18.9541,120700.0
2012-10-26 13:10:00,27.04,27.07,27.02,27.05,116400.0,18.9611,18.9822,18.9471,18.9681,116400.0
2012-10-26 13:20:00,27.04,27.08,27.01,27.07,152000.0,18.9611,18.9892,18.9401,18.9822,152000.0
2012-10-26 13:30:00,27.07,27.14,27.05,27.11,88800.0,18.9822,19.0313,18.9681,19.0102,88800.0
2012-10-26 13:40:00,27.11,27.11,27.05,27.07,78000.0,19.0102,19.0102,18.9681,18.9822,78000.0
2012-10-26 13:50:00,27.07,27.08,27.03,27.04,34300.0,18.9822,18.9892,18.9541,18.9611,34300.0
2012-10-26 14:00:00,27.05,27.06,27.03,27.04,30500.0,18.9681,18.9752,18.9541,18.9611,30500.0
2012-10-26 14:10:00,27.03,27.07,27.01,27.04,70500.0,18.9541,18.9822,18.9401,18.9611,70500.0
2012-10-26 14:20:00,27.04,27.06,27.03,27.03,54500.0,18.9611,18.9752,18.9541,18.9541,54500.0
2012-10-26 14:30:00,27.03,27.18,27.03,27.05,499100.0,18.9541,19.0593,18.9541,18.9681,499100.0
2012-10-26 14:40:00,27.05,27.05,26.99,27.0,97400.0,18.9681,18.9681,18.9261,18.9331,97400.0
2012-10-26 14:50:00,27.0,27.02,26.99,27.01,76300.0,18.9331,18.9471,18.9261,18.9401,76300.0
2012-10-26 15:00:00,27.0,27.01,27.0,27.01,42800.0,18.9331,18.9401,18.9331,18.9401,42800.0
2012-10-26 15:10:00,27.01,27.06,27.0,27.06,155300.0,18.9401,18.9752,18.9331,18.9752,155300.0
2012-10-26 15:20:00,27.05,27.08,27.04,27.06,71800.0,18.9681,18.9892,18.9611,18.9752,71800.0
2012-10-26 15:30:00,27.07,27.09,27.02,27.04,136200.0,18.9822,18.9962,18.9471,18.9611,136200.0
2012-10-26 15:40:00,27.03,27.05,27.0,27.0,225400.0,18.9541,18.9681,18.9331,18.9331,225400.0
2012-10-26 15:50:00,27.0,27.06,27.0,27.06,564700.0,18.9331,18.9752,18.9331,18.9752,564700.0
2012-10-31 09:30:00,27.24,27.7,27.24,27.39,305100.0,19.1014,19.4239,19.1014,19.2066,305100.0
2012-10-31 09:40:00,27.39,27.5,27.36,27.39,320000.0,19.2066,19.2837,19.1855,19.2066,320000.0
2012-10-31 09:50:00,27.38,27.41,27.15,27.15,143800.0,19.1995,19.2206,19.0383,19.0383,143800.0
2012-10-31 10:00:00,27.14,27.24,27.12,27.24,197500.0,19.0313,19.1014,19.0172,19.1014,197500.0
2012-10-31 10:10:00,27.24,27.29,27.23,27.28,84800.0,19.1014,19.1364,19.0944,19.1294,84800.0
2012-10-31 10:20:00,27.29,27.29,27.16,27.17,113500.0,19.1364,19.1364,19.0453,19.0523,113500.0
2012-10-31 10:30:00,27.16,27.17,27.06,27.08,197600.0,19.0453,19.0523,18.9752,18.9892,197600.0
2012-10-31 10:40:00,27.08,27.08,26.98,27.02,202300.0,18.9892,18.9892,18.9191,18.9471,202300.0
2012-10-31 10:50:00,27.02,27.03,27.0,27.03,91000.0,18.9471,18.9541,18.9331,18.9541,91000.0
2012-10-31 11:00:00,27.03,27.03,26.87,26.88,293100.0,18.9541,18.9541,18.8419,18.8489,293100.0
2012-10-31 11:10:00,26.88,26.91,26.87,26.89,307300.0,18.8489,18.87,18.8419,18.8559,307300.0
2012-10-31 11:20:00,26.9,26.9,26.83,26.83,108900.0,18.863,18.863,18.8139,18.8139,108900.0
2012-10-31 11:30:00,26.84,26.88,26.84,26.85,95300.0,18.8209,18.8489,18.8209,18.8279,95300.0
2012-10-31 11:40:00,26.85,26.88,26.76,26.76,126200.0,18.8279,18.8489,18.7648,18.7648,126200.0
2012-10-31 11:50:00,26.76,26.79,26.73,26.75,106300.0,18.7648,18.7858,18.7437,18.7578,106300.0
2012-10-31 12:00:00,26.75,26.75,26.68,26.7,157100.0,18.7578,18.7578,18.7087,18.7227,157100.0
2012-10-31 12:10:00,26.71,26.73,26.6,26.63,178000.0,18.7297,18.7437,18.6526,18.6736,178000.0
2012-10-31 12:20:00,26.63,26.64,26.57,26.58,123700.0,18.6736,18.6806,18.6316,18.6386,123700.0
2012-10-31 12:30:00,26.58,26.64,26.57,26.63,166800.0,18.6386,18.6806,18.6316,18.6736,166800.0
2012-10-31 12:40:00,26.63,26.64,26.59,26.59,114100.0,18.6736,18.6806,18.6456,18.6456,114100.0
2012-10-31 12:50:00,26.59,26.62,26.56,26.61,94100.0,18.6456,18.6666,18.6245,18.6596,94100.0
2012-10-31 13:00:00,26.62,26.85,26.6,26.61,185700.0,18.6666,18.8279,18.6526,18.6596,185700.0
2012-10-31 13:10:00,26.6,26.62,26.58,26.61,137200.0,18.6526,18.6666,18.6386,18.6596,137200.0
2012-10-31 13:20:00,26.61,26.65,26.61,26.64,151700.0,18.6596,18.6877,18.6596,18.6806,151700.0
2012-10-31 13:30:00,26.63,26.67,26.56,26.57,140500.0,18.6736,18.7017,18.6245,18.6316,140500.0
2012-10-31 13:40:00,26.57,26.58,26.52,26.52,86800.0,18.6316,18.6386,18.5965,18.5965,86800.0
2012-10-31 13:50:00,26.52,26.6,26.52,26.56,112800.0,18.5965,18.6526,18.5965,18.6245,112800.0
2012-10-31 14:00:00,26.56,26.61,26.56,26.6,93000.0,18.6245,18.6596,18.6245,18.6526,93000.0
2012-10-31 14:10:00,26.61,26.65,26.59,26.65,129200.0,18.6596,18.6877,18.6456,18.6877,129200.0
2012-10-31 14:20:00,26.65,26.66,26.6,26.64,172200.0,18.6877,18.6947,18.6526,18.6806,172200.0
2012-10-31 14:30:00,26.64,26.66,26.63,26.63,133000.0,18.6806,18.6947,18.6736,18.6736,133000.0
2012-10-31 14:40:00,26.63,26.66,26.62,26.64,218900.0,18.6736,18.6947,18.6666,18.6806,218900.0
2012-10-31 14:50:00,26.64,26.65,26.61,26.62,103100.0,18.6806,18.6877,18.6596,18.6666,103100.0
2012-10-31 15:00:00,26.62,26.67,26.6,26.66,148800.0,18.6666,18.7017,18.6526,18.6947,148800.0
2012-10-31 15:10:00,26.66,26.77,26.65,26.74,336800.0,18.6947,18.7718,18.6877,18.7508,336800.0
2012-10-31 15:20:00,26.74,26.86,26.73,26.85,260900.0,18.7508,18.8349,18.7437,18.8279,260900.0
2012-10-31 15:30:00,26.85,26.92,26.81,26.92,332900.0,18.8279,18.877,18.7998,18.877,332900.0
2012-10-31 15:40:00,26.91,26.93,26.8,26.8,473300.0,18.87,18.884,18.7928,18.7928,473300.0
2012-10-31 15:50:00,26.8,26.92,26.76,26.84,842700.0,18.7928,18.877,18.7648,18.8209,842700.0
2012-11-01 09:30:00,26.98,27.28,26.9,26.94,333100.0,18.9191,19.1294,18.863,18.891,333100.0
2012-11-01 09:40:00,26.94,26.97,26.72,26.86,163600.0,18.891,18.912,18.7367,18.8349,163600.0
2012-11-01 09:50:00,26.85,27.12,26.85,27.04,98100.0,18.8279,19.0172,18.8279,18.9611,98100.0
2012-11-01 10:00:00,27.05,27.21,27.04,27.13,122800.0,18.9681,19.0803,18.9611,19.0242,122800.0
2012-11-01 10:10:00,27.12,27.2,27.09,27.18,97600.0,19.0172,19.0733,18.9962,19.0593,97600.0
2012-11-01 10:20:00,27.18,27.18,27.07,27.08,82100.0,19.0593,19.0593,18.9822,18.9892,82100.0
2012-11-01 10:30:00,27.08,27.09,27.02,27.09,155100.0,18.9892,18.9962,18.9471,18.9962,155100.0
2012-11-01 10:40:00,27.1,27.17,27.08,27.09,89400.0,19.0032,19.0523,18.9892,18.9962,89400.0
2012-11-01 10:50:00,27.09,27.11,27.04,27.11,68200.0,18.9962,19.0102,18.9611,19.0102,68200.0
2012-11-01 11:00:00,27.12,27.13,27.02,27.13,157700.0,19.0172,19.0242,18.9471,19.0242,157700.0
2012-11-01 11:10:00,27.13,27.15,27.12,27.12,101300.0,19.0242,19.0383,19.0172,19.0172,101300.0
2012-11-01 11:20:00,27.12,27.19,27.11,27.16,237400.0,19.0172,19.0663,19.0102,19.0453,237400.0
2012-11-01 11:30:00,27.16,27.24,27.15,27.21,98700.0,19.0453,19.1014,19.0383,19.0803,98700.0
2012-11-01 11:40:00,27.21,27.23,27.2,27.21,91400.0,19.0803,19.0944,19.0733,19.0803,91400.0
2012-11-01 11:50:00,27.21,27.22,27.18,27.19,92600.0,19.0803,19.0873,19.0593,19.0663,92600.0
2012-11-01 12:00:00,27.19,27.21,27.16,27.19,132100.0,19.0663,19.0803,19.0453,19.0663,132100.0
2012-11-01 12:10:00,27.19,27.2,27.12,27.13,199100.0,19.0663,19.0733,19.0172,19.0242,199100.0
2012-11-01 12:20:00,27.13,27.14,27.11,27.12,61300.0,19.0242,19.0313,19.0102,19.0172,61300.0
2012-11-01 12:30:00,27.12,27.16,27.1,27.11,70200.0,19.0172,19.0453,19.0032,19.0102,70200.0
2012-11-01 12:40:00,27.11,27.13,27.09,27.12,56900.0,19.0102,19.0242,18.9962,19.0172,56900.0
2012-11-01 12:50:00,27.12,27.12,27.07,27.11,57600.0,19.0172,19.0172,18.9822,19.0102,57600.0
2012-11-01 13:00:00,27.11,27.12,27.07,27.08,237200.0,19.0102,19.0172,18.9822,18.9892,237200.0
2012-11-01 13:10:00,27.09,27.14,27.09,27.11,53200.0,18.9962,19.0313,18.9962,19.0102,53200.0
2012-11-01 13:20:00,27.11,27.12,27.05,27.08,85600.0,19.0102,19.0172,18.9681,18.9892,85600.0
2012-11-01 13:30:00,27.09,27.1,27.06,27.08,66600.0,18.9962,19.0032,18.9752,18.9892,66600.0
2012-11-01 13:40:00,27.08,27.08,27.05,27.06,30400.0,18.9892,18.9892,18.9681,18.9752,30400.0
2012-11-01 13:50:00,27.06,27.07,27.03,27.05,47200.0,18.9752,18.9822,18.9541,18.9681,47200.0
2012-11-01 14:00:00,27.05,27.07,27.02,27.07,141200.0,18.9681,18.9822,18.9471,18.9822,141200.0
2012-11-01 14:10:00,27.07,27.13,27.05,27.1,82500.0,18.9822,19.0242,18.9681,19.0032,82500.0
2012-11-01 14:20:00,27.1,27.14,27.1,27.1,56900.0,19.0032,19.0313,19.0032,19.0032,56900.0
2012-11-01 14:30:00,27.11,27.15,27.1,27.14,78100.0,19.0102,19.0383,19.0032,19.0313,78100.0
2012-11-01 14:40:00,27.15,27.16,27.12,27.14,71500.0,19.0383,19.0453,19.0172,19.0313,71500.0
2012-11-01 14:50:00,27.13,27.14,27.11,27.12,103000.0,19.0242,19.0313,19.0102,19.0172,103000.0
2012-11-01 15:00:00,27.12,27.16,27.11,27.16,101600.0,19.0172,19.0453,19.0102,19.0453,101600.0
2012-11-01 15:10:00,27.16,27.21,27.15,27.15,232900.0,19.0453,19.0803,19.0383,19.0383,232900.0
2012-11-01 15:20:00,27.15,27.17,27.11,27.15,234600.0,19.0383,19.0523,19.0102,19.0383,234600.0
2012-11-01 15:30:00,27.15,27.15,27.06,27.1,183400.0,19.0383,19.0383,18.9752,19.0032,183400.0
2012-11-01 15:40:00,27.1,27.16,27.1,27.14,256700.0,19.0032,19.0453,19.0032,19.0313,256700.0
2012-11-01 15:50:00,27.13,27.14,27.07,27.1,563700.0,19.0242,19.0313,18.9822,19.0032,563700.0
2012-11-02 09:30:00,27.25,27.34,27.1,27.32,162700.0,19.1084,19.1715,19.0032,19.1575,162700.0
2012-11-02 09:40:00,27.31,27.33,27.23,27.3,173200.0,19.1505,19.1645,19.0944,19.1434,173200.0
2012-11-02 09:50:00,27.3,27.31,27.24,27.3,119800.0,19.1434,19.1505,19.1014,19.1434,119800.0
2012-11-02 10:00:00,27.3,27.3,27.19,27.25,120500.0,19.1434,19.1434,19.0663,19.1084,120500.0
2012-11-02 10:10:00,27.25,27.29,27.2,27.24,100100.0,19.1084,19.1364,19.0733,19.1014,100100.0
2012-11-02 10:20:00,27.25,27.25,27.15,27.19,104900.0,19.1084,19.1084,19.0383,19.0663,104900.0
2012-11-02 10:30:00,27.2,27.23,27.17,27.18,118800.0,19.0733,19.0944,19.0523,19.0593,118800.0
2012-11-02 10:40:00,27.17,27.18,27.12,27.14,194700.0,19.0523,19.0593,19.0172,19.0313,194700.0
2012-11-02 10:50:00,27.12,27.14,27.05,27.08,104200.0,19.0172,19.0313,18.9681,18.9892,104200.0
2012-11-02 11:00:00,27.06,27.1,27.03,27.08,134600.0,18.9752,19.0032,18.9541,18.9892,134600.0
2012-11-02 11:10:00,27.08,27.09,27.03,27.06,55800.0,18.9892,18.9962,18.9541,18.9752,55800.0
2012-11-02 11:20:00,27.06,27.11,27.05,27.07,70300.0,18.9752,19.0102,18.9681,18.9822,70300.0
2012-11-02 11:30:00,27.07,27.11,27.04,27.11,94200.0,18.9822,19.0102,18.9611,19.0102,94200.0
2012-11-02 11:40:00,27.11,27.13,27.08,27.08,58000.0,19.0102,19.0242,18.9892,18.9892,58000.0
2012-11-02 11:50:00,27.08,27.15,27.07,27.11,43400.0,18.9892,19.0383,18.9822,19.0102,43400.0
2012-11-02 12:00:00,27.11,27.11,27.05,27.06,69700.0,19.0102,19.0102,18.9681,18.9752,69700.0
2012-11-02 12:10:00,27.05,27.1,27.04,27.1,39200.0,18.9681,19.0032,18.9611,19.0032,39200.0
2012-11-02 12:20:00,27.09,27.11,27.08,27.08,36700.0,18.9962,19.0102,18.9892,18.9892,36700.0
2012-11-02 12:30:00,27.08,27.11,27.08,27.09,46400.0,18.9892,19.0102,18.9892,18.9962,46400.0
2012-11-02 12:40:00,27.09,27.12,27.07,27.1,110700.0,18.9962,19.0172,18.9822,19.0032,110700.0
2012-11-02 12:50:00,27.09,27.12,27.07,27.1,145700.0,18.9962,19.0172,18.9822,19.0032,145700.0
2012-11-02 13:00:00,27.1,27.15,27.09,27.15,54400.0,19.0032,19.0383,18.9962,19.0383,54400.0
2012-11-02 13:10:00,27.14,27.18,27.14,27.14,140000.0,19.0313,19.0593,19.0313,19.0313,140000.0
2012-11-02 13:20:00,27.14,27.15,27.1,27.1,117800.0,19.0313,19.0383,19.0032,19.0032,117800.0
2012-11-02 13:30:00,27.11,27.16,27.1,27.12,125700.0,19.0102,19.0453,19.0032,19.0172,125700.0
2012-11-02 13:40:00,27.12,27.14,27.09,27.09,146000.0,19.0172,19.0313,18.9962,18.9962,146000.0
2012-11-02 13:50:00,27.08,27.08,26.99,27.0,104100.0,18.9892,18.9892,18.9261,18.9331,104100.0
2012-11-02 14:00:00,27.0,27.0,26.92,26.97,107000.0,18.9331,18.9331,18.877,18.912,107000.0
2012-11-02 14:10:00,26.97,26.98,26.92,26.93,63000.0,18.912,18.9191,18.877,18.884,63000.0
2012-11-02 14:20:00,26.93,26.94,26.9,26.92,118000.0,18.884,18.891,18.863,18.877,118000.0
2012-11-02 14:30:00,26.92,26.93,26.86,26.86,124200.0,18.877,18.884,18.8349,18.8349,124200.0
2012-11-02 14:40:00,26.87,26.91,26.85,26.89,150500.0,18.8419,18.87,18.8279,18.8559,150500.0
2012-11-02 14:50:00,26.89,26.91,26.88,26.9,80400.0,18.8559,18.87,18.8489,18.863,80400.0
2012-11-02 15:00:00,26.91,26.92,26.87,26.87,166700.0,18.87,18.877,18.8419,18.8419,166700.0
2012-11-02 15:10:00,26.87,26.9,26.85,26.88,179900.0,18.8419,18.863,18.8279,18.8489,179900.0
2012-11-02 15:20:00,26.87,26.9,26.85,26.87,138500.0,18.8419,18.863,18.8279,18.8419,138500.0
2012-11-02 15:30:00,26.86,26.87,26.83,26.87,167400.0,18.8349,18.8419,18.8139,18.8419,167400.0
2012-11-02 15:40:00,26.86,26.89,26.8,26.87,233300.0,18.8349,18.8559,18.7928,18.8419,233300.0
2012-11-02 15:50:00,26.87,26.9,26.85,26.85,320300.0,18.8419,18.863,18.8279,18.8279,320300.0
2012-11-05 09:30:00,26.78,26.84,26.7,26.74,197700.0,18.7788,18.8209,18.7227,18.7508,197700.0
2012-11-05 09:40:00,26.74,26.74,26.63,26.68,239800.0,18.7508,18.7508,18.6736,18.7087,239800.0
2012-11-05 09:50:00,26.68,26.69,26.62,26.63,108500.0,18.7087,18.7157,18.6666,18.6736,108500.0
2012-11-05 10:00:00,26.63,26.68,26.6,26.61,150100.0,18.6736,18.7087,18.6526,18.6596,150100.0
2012-11-05 10:10:00,26.61,26.62,26.56,26.57,226300.0,18.6596,18.6666,18.6245,18.6316,226300.0
2012-11-05 10:20:00,26.57,26.62,26.57,26.61,170200.0,18.6316,18.6666,18.6316,18.6596,170200.0
2012-11-05 10:30:00,26.61,26.65,26.59,26.61,241100.0,18.6596,18.6877,18.6456,18.6596,241100.0
2012-11-05 10:40:00,26.61,26.63,26.55,26.57,337300.0,18.6596,18.6736,18.6175,18.6316,337300.0
2012-11-05 10:50:00,26.56,26.58,26.53,26.57,208000.0,18.6245,18.6386,18.6035,18.6316,208000.0
2012-11-05 11:00:00,26.57,26.66,26.57,26.65,195500.0,18.6316,18.6947,18.6316,18.6877,195500.0
2012-11-05 11:10:00,26.64,26.66,26.56,26.57,151100.0,18.6806,18.6947,18.6245,18.6316,151100.0
2012-11-05 11:20:00,26.57,26.57,26.53,26.56,103200.0,18.6316,18.6316,18.6035,18.6245,103200.0
2012-11-05 11:30:00,26.57,26.63,26.56,26.6,156800.0,18.6316,18.6736,18.6245,18.6526,156800.0
2012-11-05 11:40:00,26.6,26.63,26.59,26.61,116400.0,18.6526,18.6736,18.6456,18.6596,116400.0
2012-11-05 11:50:00,26.62,26.62,26.59,26.6,117600.0,18.6666,18.6666,18.6456,18.6526,117600.0
2012-11-05 12:00:00,26.6,26.62,26.56,26.6,303800.0,18.6526,18.6666,18.6245,18.6526,303800.0
2012-11-05 12:10:00,26.6,26.61,26.59,26.61,45700.0,18.6526,18.6596,18.6456,18.6596,45700.0
2012-11-05 12:20:00,26.6,26.61,26.58,26.59,104800.0,18.6526,18.6596,18.6386,18.6456,104800.0
2012-11-05 12:30:00,26.59,26.6,26.57,26.59,102300.0,18.6456,18.6526,18.6316,18.6456,102300.0
2012-11-05 12:40:00,26.58,26.59,26.53,26.57,195600.0,18.6386,18.6456,18.6035,18.6316,195600.0
2012-11-05 12:50:00,26.56,26.61,26.55,26.6,212900.0,18.6245,18.6596,18.6175,18.6526,212900.0
2012-11-05 13:00:00,26.6,26.62,26.59,26.59,121500.0,18.6526,18.6666,18.6456,18.6456,121500.0
2012-11-05 13:10:00,26.6,26.6,26.56,26.57,68000.0,18.6526,18.6526,18.6245,18.6316,68000.0
2012-11-05 13:20:00,26.57,26.61,26.57,26.58,128300.0,18.6316,18.6596,18.6316,18.6386,128300.0
2012-11-05 13:30:00,26.59,26.59,26.55,26.57,224500.0,18.6456,18.6456,18.6175,18.6316,224500.0
2012-11-05 13:40:00,26.56,26.59,26.55,26.57,168000.0,18.6245,18.6456,18.6175,18.6316,168000.0
2012-11-05 13:50:00,26.56,26.56,26.51,26.51,191700.0,18.6245,18.6245,18.5895,18.5895,191700.0
2012-11-05 14:00:00,26.51,26.56,26.51,26.52,172300.0,18.5895,18.6245,18.5895,18.5965,172300.0
2012-11-05 14:10:00,26.52,26.53,26.51,26.53,60600.0,18.5965,18.6035,18.5895,18.6035,60600.0
2012-11-05 14:20:00,26.52,26.53,26.52,26.52,143800.0,18.5965,18.6035,18.5965,18.5965,143800.0
2012-11-05 14:30:00,26.52,26.53,26.51,26.52,107600.0,18.5965,18.6035,18.5895,18.5965,107600.0
2012-11-05 14:40:00,26.51,26.61,26.49,26.6,456800.0,18.5895,18.6596,18.5755,18.6526,456800.0
2012-11-05 14:50:00,26.6,26.62,26.54,26.57,265400.0,18.6526,18.6666,18.6105,18.6316,265400.0
2012-11-05 15:00:00,26.56,26.58,26.54,26.58,175800.0,18.6245,18.6386,18.6105,18.6386,175800.0
2012-11-05 15:10:00,26.58,26.6,26.55,26.59,197300.0,18.6386,18.6526,18.6175,18.6456,197300.0
2012-11-05 15:20:00,26.6,26.63,26.59,26.62,275100.0,18.6526,18.6736,18.6456,18.6666,275100.0
2012-11-05 15:30:00,26.62,26.63,26.58,26.59,263400.0,18.6666,18.6736,18.6386,18.6456,263400.0
2012-11-05 15:40:00,26.59,26.63,26.59,26.59,388900.0,18.6456,18.6736,18.6456,18.6456,388900.0
2012-11-05 15:50:00,26.6,26.65,26.58,26.59,519100.0,18.6526,18.6877,18.6386,18.6456,519100.0
2012-11-06 09:30:00,26.62,26.68,26.56,26.61,155400.0,18.6666,18.7087,18.6245,18.6596,155400.0
2012-11-06 09:40:00,26.61,26.64,26.56,26.6,143500.0,18.6596,18.6806,18.6245,18.6526,143500.0
2012-11-06 09:50:00,26.61,26.62,26.49,26.49,325600.0,18.6596,18.6666,18.5755,18.5755,325600.0
2012-11-06 10:00:00,26.5,26.54,26.48,26.53,202300.0,18.5825,18.6105,18.5684,18.6035,202300.0
2012-11-06 10:10:00,26.54,26.64,26.53,26.64,104400.0,18.6105,18.6806,18.6035,18.6806,104400.0
2012-11-06 10:20:00,26.63,26.66,26.58,26.59,226600.0,18.6736,18.6947,18.6386,18.6456,226600.0
2012-11-06 10:30:00,26.59,26.61,26.55,26.59,166800.0,18.6456,18.6596,18.6175,18.6456,166800.0
2012-11-06 10:40:00,26.59,26.62,26.56,26.57,240900.0,18.6456,18.6666,18.6245,18.6316,240900.0
2012-11-06 10:50:00,26.56,26.58,26.55,26.56,72800.0,18.6245,18.6386,18.6175,18.6245,72800.0
2012-11-06 11:00:00,26.56,26.61,26.56,26.59,66800.0,18.6245,18.6596,18.6245,18.6456,66800.0
2012-11-06 11:10:00,26.59,26.62,26.59,26.61,127000.0,18.6456,18.6666,18.6456,18.6596,127000.0
2012-11-06 11:20:00,26.61,26.62,26.57,26.58,197400.0,18.6596,18.6666,18.6316,18.6386,197400.0
2012-11-06 11:30:00,26.58,26.7,26.57,26.66,240400.0,18.6386,18.7227,18.6316,18.6947,240400.0
2012-11-06 11:40:00,26.67,26.77,26.66,26.73,173100.0,18.7017,18.7718,18.6947,18.7437,173100.0
2012-11-06 11:50:00,26.74,26.79,26.69,26.69,287800.0,18.7508,18.7858,18.7157,18.7157,287800.0
2012-11-06 12:00:00,26.69,26.76,26.67,26.7,332500.0,18.7157,18.7648,18.7017,18.7227,332500.0
2012-11-06 12:10:00,26.7,26.75,26.65,26.68,387600.0,18.7227,18.7578,18.6877,18.7087,387600.0
2012-11-06 12:20:00,26.68,26.7,26.65,26.69,209400.0,18.7087,18.7227,18.6877,18.7157,209400.0
2012-11-06 12:30:00,26.7,26.71,26.62,26.65,191800.0,18.7227,18.7297,18.6666,18.6877,191800.0
2012-11-06 12:40:00,26.66,26.66,26.59,26.6,191800.0,18.6947,18.6947,18.6456,18.6526,191800.0
2012-11-06 12:50:00,26.59,26.63,26.58,26.61,171000.0,18.6456,18.6736,18.6386,18.6596,171000.0
2012-11-06 13:00:00,26.61,26.64,26.57,26.62,141400.0,18.6596,18.6806,18.6316,18.6666,141400.0
2012-11-06 13:10:00,26.62,26.62,26.58,26.59,123100.0,18.6666,18.6666,18.6386,18.6456,123100.0
2012-11-06 13:20:00,26.59,26.62,26.59,26.61,132300.0,18.6456,18.6666,18.6456,18.6596,132300.0
2012-11-06 13:30:00,26.6,26.66,26.59,26.64,108600.0,18.6526,18.6947,18.6456,18.6806,108600.0
2012-11-06 13:40:00,26.64,26.64,26.58,26.59,97100.0,18.6806,18.6806,18.6386,18.6456,97100.0
2012-11-06 13:50:00,26.59,26.61,26.58,26.59,193100.0,18.6456,18.6596,18.6386,18.6456,193100.0
2012-11-06 14:00:00,26.59,26.64,26.59,26.64,91800.0,18.6456,18.6806,18.6456,18.6806,91800.0
2012-11-06 14:10:00,26.63,26.7,26.62,26.7,76100.0,18.6736,18.7227,18.6666,18.7227,76100.0
2012-11-06 14:20:00,26.7,26.76,26.69,26.74,61600.0,18.7227,18.7648,18.7157,18.7508,61600.0
2012-11-06 14:30:00,26.74,26.74,26.65,26.67,147300.0,18.7508,18.7508,18.6877,18.7017,147300.0
2012-11-06 14:40:00,26.66,26.67,26.62,26.64,171400.0,18.6947,18.7017,18.6666,18.6806,171400.0
2012-11-06 14:50:00,26.63,26.65,26.6,26.61,104500.0,18.6736,18.6877,18.6526,18.6596,104500.0
2012-11-06 15:00:00,26.62,26.62,26.59,26.59,148300.0,18.6666,18.6666,18.6456,18.6456,148300.0
2012-11-06 15:10:00,26.6,26.64,26.6,26.62,153300.0,18.6526,18.6806,18.6526,18.6666,153300.0
2012-11-06 15:20:00,26.62,26.65,26.58,26.6,168900.0,18.6666,18.6877,18.6386,18.6526,168900.0
2012-11-06 15:30:00,26.59,26.6,26.56,26.6,157600.0,18.6456,18.6526,18.6245,18.6526,157600.0
2012-11-06 15:40:00,26.6,26.62,26.57,26.62,148500.0,18.6526,18.6666,18.6316,18.6666,148500.0
2012-11-06 15:50:00,26.62,26.64,26.59,26.62,387200.0,18.6666,18.6806,18.6456,18.6666,387200.0
2012-11-07 09:30:00,26.41,26.46,26.21,26.27,317200.0,18.5194,18.5544,18.3791,18.4212,317200.0
2012-11-07 09:40:00,26.26,26.36,26.23,26.36,147800.0,18.4142,18.4843,18.3931,18.4843,147800.0
2012-11-07 09:50:00,26.35,26.35,26.06,26.06,223300.0,18.4773,18.4773,18.2739,18.2739,223300.0
2012-11-07 10:00:00,26.07,26.08,26.01,26.03,145700.0,18.2809,18.288,18.2389,18.2529,145700.0
2012-11-07 10:10:00,26.02,26.09,26.01,26.04,281300.0,18.2459,18.295,18.2389,18.2599,281300.0
2012-11-07 10:20:00,26.04,26.1,26.02,26.09,139700.0,18.2599,18.302,18.2459,18.295,139700.0
2012-11-07 10:30:00,26.09,26.13,26.06,26.11,152100.0,18.295,18.323,18.2739,18.309,152100.0
2012-11-07 10:40:00,26.11,26.11,26.06,26.07,140800.0,18.309,18.309,18.2739,18.2809,140800.0
2012-11-07 10:50:00,26.07,26.08,26.0,26.0,499200.0,18.2809,18.288,18.2319,18.2319,499200.0
2012-11-07 11:00:00,26.01,26.06,26.0,26.03,145500.0,18.2389,18.2739,18.2319,18.2529,145500.0
2012-11-07 11:10:00,26.02,26.04,26.0,26.0,98100.0,18.2459,18.2599,18.2319,18.2319,98100.0
2012-11-07 11:20:00,26.01,26.03,25.88,25.88,248900.0,18.2389,18.2529,18.1477,18.1477,248900.0
2012-11-07 11:30:00,25.88,25.97,25.88,25.96,186200.0,18.1477,18.2108,18.1477,18.2038,186200.0
2012-11-07 11:40:00,25.97,26.02,25.93,26.0,124300.0,18.2108,18.2459,18.1828,18.2319,124300.0
2012-11-07 11:50:00,26.0,26.02,25.95,25.96,155000.0,18.2319,18.2459,18.1968,18.2038,155000.0
2012-11-07 12:00:00,25.96,25.98,25.95,25.95,73100.0,18.2038,18.2178,18.1968,18.1968,73100.0
2012-11-07 12:10:00,25.96,25.98,25.95,25.96,82600.0,18.2038,18.2178,18.1968,18.2038,82600.0
2012-11-07 12:20:00,25.96,25.98,25.96,25.98,48000.0,18.2038,18.2178,18.2038,18.2178,48000.0
2012-11-07 12:30:00,25.97,25.98,25.95,25.98,148600.0,18.2108,18.2178,18.1968,18.2178,148600.0
2012-11-07 12:40:00,25.98,25.99,25.95,25.98,164600.0,18.2178,18.2248,18.1968,18.2178,164600.0
2012-11-07 12:50:00,25.97,25.98,25.95,25.96,124700.0,18.2108,18.2178,18.1968,18.2038,124700.0
2012-11-07 13:00:00,25.96,26.12,25.95,26.12,309400.0,18.2038,18.316,18.1968,18.316,309400.0
2012-11-07 13:10:00,26.12,26.14,26.04,26.05,123000.0,18.316,18.33,18.2599,18.2669,123000.0
2012-11-07 13:20:00,26.04,26.09,26.03,26.06,87700.0,18.2599,18.295,18.2529,18.2739,87700.0
2012-11-07 13:30:00,26.06,26.12,26.05,26.11,109500.0,18.2739,18.316,18.2669,18.309,109500.0
2012-11-07 13:40:00,26.11,26.14,26.09,26.13,165200.0,18.309,18.33,18.295,18.323,165200.0
2012-11-07 13:50:00,26.13,26.15,26.11,26.12,135600.0,18.323,18.337,18.309,18.316,135600.0
2012-11-07 14:00:00,26.13,26.19,26.12,26.19,125100.0,18.323,18.3651,18.316,18.3651,125100.0
2012-11-07 14:10:00,26.18,26.2,26.14,26.15,205600.0,18.3581,18.3721,18.33,18.337,205600.0
2012-11-07 14:20:00,26.14,26.16,26.1,26.13,135700.0,18.33,18.3441,18.302,18.323,135700.0
2012-11-07 14:30:00,26.13,26.13,26.04,26.05,128500.0,18.323,18.323,18.2599,18.2669,128500.0
2012-11-07 14:40:00,26.05,26.1,26.05,26.08,145800.0,18.2669,18.302,18.2669,18.288,145800.0
2012-11-07 14:50:00,26.09,26.15,26.06,26.15,155900.0,18.295,18.337,18.2739,18.337,155900.0
2012-11-07 15:00:00,26.14,26.15,26.09,26.1,100700.0,18.33,18.337,18.295,18.302,100700.0
2012-11-07 15:10:00,26.1,26.13,26.07,26.1,160900.0,18.302,18.323,18.2809,18.302,160900.0
2012-11-07 15:20:00,26.1,26.17,26.09,26.14,107800.0,18.302,18.3511,18.295,18.33,107800.0
2012-11-07 15:30:00,26.15,26.15,26.09,26.09,233200.0,18.337,18.337,18.295,18.295,233200.0
2012-11-07 15:40:00,26.08,26.15,26.01,26.03,342200.0,18.288,18.337,18.2389,18.2529,342200.0
2012-11-07 15:50:00,26.03,26.11,26.0,26.01,633700.0,18.2529,18.309,18.2319,18.2389,633700.0
2012-11-08 09:30:00,26.04,26.16,25.99,26.13,358400.0,18.2599,18.3441,18.2248,18.323,358400.0
2012-11-08 09:40:00,26.13,26.25,26.13,26.14,207300.0,18.323,18.4072,18.323,18.33,207300.0
2012-11-08 09:50:00,26.14,26.15,26.03,26.03,107100.0,18.33,18.337,18.2529,18.2529,107100.0
2012-11-08 10:00:00,26.03,26.1,26.02,26.07,86400.0,18.2529,18.302,18.2459,18.2809,86400.0
2012-11-08 10:10:00,26.08,26.11,26.05,26.07,113100.0,18.288,18.309,18.2669,18.2809,113100.0
2012-11-08 10:20:00,26.07,26.08,26.01,26.05,92700.0,18.2809,18.288,18.2389,18.2669,92700.0
2012-11-08 10:30:00,26.05,26.12,26.04,26.05,311700.0,18.2669,18.316,18.2599,18.2669,311700.0
2012-11-08 10:40:00,26.05,26.05,25.95,26.05,146200.0,18.2669,18.2669,18.1968,18.2669,146200.0
2012-11-08 10:50:00,26.05,26.06,25.97,25.97,77300.0,18.2669,18.2739,18.2108,18.2108,77300.0
2012-11-08 11:00:00,25.98,26.01,25.92,25.97,98100.0,18.2178,18.2389,18.1758,18.2108,98100.0
2012-11-08 11:10:00,25.97,25.99,25.95,25.97,174600.0,18.2108,18.2248,18.1968,18.2108,174600.0
2012-11-08 11:20:00,25.97,26.0,25.94,25.99,91900.0,18.2108,18.2319,18.1898,18.2248,91900.0
2012-11-08 11:30:00,25.98,26.01,25.95,25.98,154000.0,18.2178,18.2389,18.1968,18.2178,154000.0
2012-11-08 11:40:00,25.97,25.98,25.93,25.94,103600.0,18.2108,18.2178,18.1828,18.1898,103600.0
2012-11-08 11:50:00,25.94,25.99,25.93,25.97,163100.0,18.1898,18.2248,18.1828,18.2108,163100.0
2012-11-08 12:00:00,25.96,25.97,25.9,25.93,103500.0,18.2038,18.2108,18.1617,18.1828,103500.0
2012-11-08 12:10:00,25.92,25.96,25.91,25.92,158300.0,18.1758,18.2038,18.1687,18.1758,158300.0
2012-11-08 12:20:00,25.92,25.95,25.9,25.9,83200.0,18.1758,18.1968,18.1617,18.1617,83200.0
2012-11-08 12:30:00,25.9,25.91,25.84,25.87,107500.0,18.1617,18.1687,18.1197,18.1407,107500.0
2012-11-08 12:40:00,25.88,25.89,25.83,25.87,61800.0,18.1477,18.1547,18.1126,18.1407,61800.0
2012-11-08 12:50:00,25.87,25.94,25.87,25.94,51600.0,18.1407,18.1898,18.1407,18.1898,51600.0
2012-11-08 13:00:00,25.94,25.94,25.91,25.91,60100.0,18.1898,18.1898,18.1687,18.1687,60100.0
2012-11-08 13:10:00,25.91,25.94,25.86,25.87,142800.0,18.1687,18.1898,18.1337,18.1407,142800.0
2012-11-08 13:20:00,25.86,25.86,25.76,25.81,94600.0,18.1337,18.1337,18.0636,18.0986,94600.0
2012-11-08 13:30:00,25.81,25.85,25.77,25.85,72800.0,18.0986,18.1267,18.0706,18.1267,72800.0
2012-11-08 13:40:00,25.84,25.85,25.8,25.84,66300.0,18.1197,18.1267,18.0916,18.1197,66300.0
2012-11-08 13:50:00,25.84,25.9,25.83,25.9,53300.0,18.1197,18.1617,18.1126,18.1617,53300.0
2012-11-08 14:00:00,25.9,25.9,25.8,25.82,101800.0,18.1617,18.1617,18.0916,18.1056,101800.0
2012-11-08 14:10:00,25.82,25.83,25.79,25.79,101400.0,18.1056,18.1126,18.0846,18.0846,101400.0
2012-11-08 14:20:00,25.79,25.79,25.74,25.76,149500.0,18.0846,18.0846,18.0495,18.0636,149500.0
2012-11-08 14:30:00,25.77,25.79,25.73,25.74,103900.0,18.0706,18.0846,18.0425,18.0495,103900.0
2012-11-08 14:40:00,25.73,25.77,25.73,25.76,96700.0,18.0425,18.0706,18.0425,18.0636,96700.0
2012-11-08 14:50:00,25.76,25.78,25.73,25.74,86400.0,18.0636,18.0776,18.0425,18.0495,86400.0
2012-11-08 15:00:00,25.74,25.77,25.73,25.75,109100.0,18.0495,18.0706,18.0425,18.0565,109100.0
2012-11-08 15:10:00,25.74,25.77,25.73,25.73,166100.0,18.0495,18.0706,18.0425,18.0425,166100.0
2012-11-08 15:20:00,25.73,25.74,25.69,25.7,146200.0,18.0425,18.0495,18.0145,18.0215,146200.0
2012-11-08 15:30:00,25.71,25.71,25.64,25.65,289300.0,18.0285,18.0285,17.9794,17.9864,289300.0
2012-11-08 15:40:00,25.65,25.65,25.52,25.53,649500.0,17.9864,17.9864,17.8953,17.9023,649500.0
2012-11-08 15:50:00,25.53,25.55,25.47,25.48,1365600.0,17.9023,17.9163,17.8602,17.8672,1365600.0
2012-11-09 09:30:00,25.35,25.51,25.3,25.33,266100.0,17.7761,17.8883,17.741,17.762,266100.0
2012-11-09 09:40:00,25.32,25.53,25.28,25.38,321800.0,17.755,17.9023,17.727,17.7971,321800.0
2012-11-09 09:50:00,25.38,25.52,25.38,25.51,158400.0,17.7971,17.8953,17.7971,17.8883,158400.0
2012-11-09 10:00:00,25.48,25.51,25.43,25.5,204100.0,17.8672,17.8883,17.8322,17.8812,204100.0
2012-11-09 10:10:00,25.5,25.55,25.46,25.54,188100.0,17.8812,17.9163,17.8532,17.9093,188100.0
2012-11-09 10:20:00,25.56,25.59,25.54,25.56,132000.0,17.9233,17.9444,17.9093,17.9233,132000.0
2012-11-09 10:30:00,25.57,25.6,25.52,25.53,163500.0,17.9303,17.9514,17.8953,17.9023,163500.0
2012-11-09 10:40:00,25.52,25.65,25.51,25.63,140000.0,17.8953,17.9864,17.8883,17.9724,140000.0
2012-11-09 10:50:00,25.63,25.63,25.58,25.59,304600.0,17.9724,17.9724,17.9373,17.9444,304600.0
2012-11-09 11:00:00,25.6,25.66,25.58,25.63,169100.0,17.9514,17.9934,17.9373,17.9724,169100.0
2012-11-09 11:10:00,25.63,25.65,25.61,25.61,96100.0,17.9724,17.9864,17.9584,17.9584,96100.0
2012-11-09 11:20:00,25.62,25.62,25.54,25.58,136100.0,17.9654,17.9654,17.9093,17.9373,136100.0
2012-11-09 11:30:00,25.57,25.59,25.52,25.55,180000.0,17.9303,17.9444,17.8953,17.9163,180000.0
2012-11-09 11:40:00,25.56,25.61,25.55,25.59,224000.0,17.9233,17.9584,17.9163,17.9444,224000.0
2012-11-09 11:50:00,25.59,25.59,25.54,25.57,164200.0,17.9444,17.9444,17.9093,17.9303,164200.0
2012-11-09 12:00:00,25.57,25.6,25.57,25.58,176100.0,17.9303,17.9514,17.9303,17.9373,176100.0
2012-11-09 12:10:00,25.58,25.62,25.58,25.6,261900.0,17.9373,17.9654,17.9373,17.9514,261900.0
2012-11-09 12:20:00,25.6,25.63,25.57,25.62,175600.0,17.9514,17.9724,17.9303,17.9654,175600.0
2012-11-09 12:30:00,25.61,25.63,25.58,25.62,123900.0,17.9584,17.9724,17.9373,17.9654,123900.0
2012-11-09 12:40:00,25.61,25.64,25.61,25.64,98200.0,17.9584,17.9794,17.9584,17.9794,98200.0
2012-11-09 12:50:00,25.63,25.64,25.58,25.6,82700.0,17.9724,17.9794,17.9373,17.9514,82700.0
2012-11-09 13:00:00,25.59,25.62,25.59,25.59,185700.0,17.9444,17.9654,17.9444,17.9444,185700.0
2012-11-09 13:10:00,25.6,25.61,25.51,25.6,229300.0,17.9514,17.9584,17.8883,17.9514,229300.0
2012-11-09 13:20:00,25.61,25.63,25.52,25.53,406000.0,17.9584,17.9724,17.8953,17.9023,406000.0
2012-11-09 13:30:00,25.54,25.56,25.49,25.51,289500.0,17.9093,17.9233,17.8742,17.8883,289500.0
2012-11-09 13:40:00,25.51,25.52,25.47,25.52,286800.0,17.8883,17.8953,17.8602,17.8953,286800.0
2012-11-09 13:50:00,25.52,25.56,25.52,25.55,125600.0,17.8953,17.9233,17.8953,17.9163,125600.0
2012-11-09 14:00:00,25.54,25.55,25.49,25.5,139600.0,17.9093,17.9163,17.8742,17.8812,139600.0
2012-11-09 14:10:00,25.51,25.57,25.51,25.51,204300.0,17.8883,17.9303,17.8883,17.8883,204300.0
2012-11-09 14:20:00,25.51,25.55,25.49,25.53,242100.0,17.8883,17.9163,17.8742,17.9023,242100.0
2012-11-09 14:30:00,25.53,25.56,25.52,25.52,208500.0,17.9023,17.9233,17.8953,17.8953,208500.0
2012-11-09 14:40:00,25.52,25.54,25.49,25.51,161800.0,17.8953,17.9093,17.8742,17.8883,161800.0
2012-11-09 14:50:00,25.51,25.54,25.5,25.51,191900.0,17.8883,17.9093,17.8812,17.8883,191900.0
2012-11-09 15:00:00,25.51,25.51,25.45,25.45,367200.0,17.8883,17.8883,17.8462,17.8462,367200.0
2012-11-09 15:10:00,25.45,25.49,25.39,25.41,325300.0,17.8462,17.8742,17.8041,17.8181,325300.0
2012-11-09 15:20:00,25.4,25.46,25.4,25.46,336900.0,17.8111,17.8532,17.8111,17.8532,336900.0
2012-11-09 15:30:00,25.46,25.46,25.34,25.39,364600.0,17.8532,17.8532,17.769,17.8041,364600.0
2012-11-09 15:40:00,25.39,25.45,25.38,25.43,473900.0,17.8041,17.8462,17.7971,17.8322,473900.0
2012-11-09 15:50:00,25.43,25.44,25.35,25.38,465900.0,17.8322,17.8392,17.7761,17.7971,465900.0
2012-11-12 09:30:00,25.37,25.44,25.25,25.35,165900.0,17.7901,17.8392,17.7059,17.7761,165900.0
2012-11-12 09:40:00,25.35,25.47,25.31,25.47,97000.0,17.7761,17.8602,17.748,17.8602,97000.0
2012-11-12 09:50:00,25.47,25.47,25.3,25.33,201700.0,17.8602,17.8602,17.741,17.762,201700.0
2012-11-12 10:00:00,25.33,25.4,25.33,25.39,140900.0,17.762,17.8111,17.762,17.8041,140900.0
2012-11-12 10:10:00,25.39,25.39,25.29,25.3,112500.0,17.8041,17.8041,17.734,17.741,112500.0
2012-11-12 10:20:00,25.3,25.31,25.28,25.29,115100.0,17.741,17.748,17.727,17.734,115100.0
2012-11-12 10:30:00,25.29,25.35,25.29,25.31,137900.0,17.734,17.7761,17.734,17.748,137900.0
2012-11-12 10:40:00,25.31,25.32,25.27,25.28,119800.0,17.748,17.755,17.72,17.727,119800.0
2012-11-12 10:50:00,25.28,25.31,25.25,25.26,133600.0,17.727,17.748,17.7059,17.7129,133600.0
2012-11-12 11:00:00,25.26,25.3,25.26,25.28,91500.0,17.7129,17.741,17.7129,17.727,91500.0
2012-11-12 11:10:00,25.28,25.3,25.27,25.29,194800.0,17.727,17.741,17.72,17.734,194800.0
2012-11-12 11:20:00,25.3,25.32,25.28,25.31,122500.0,17.741,17.755,17.727,17.748,122500.0
2012-11-12 11:30:00,25.3,25.31,25.28,25.3,119600.0,17.741,17.748,17.727,17.741,119600.0
2012-11-12 11:40:00,25.29,25.31,25.26,25.3,186800.0,17.734,17.748,17.7129,17.741,186800.0
2012-11-12 11:50:00,25.3,25.3,25.27,25.3,156200.0,17.741,17.741,17.72,17.741,156200.0
2012-11-12 12:00:00,25.29,25.3,25.28,25.3,81200.0,17.734,17.741,17.727,17.741,81200.0
2012-11-12 12:10:00,25.3,25.31,25.28,25.3,53600.0,17.741,17.748,17.727,17.741,53600.0
2012-11-12 12:20:00,25.3,25.34,25.3,25.31,103600.0,17.741,17.769,17.741,17.748,103600.0
2012-11-12 12:30:00,25.31,25.35,25.3,25.31,116100.0,17.748,17.7761,17.741,17.748,116100.0
2012-11-12 12:40:00,25.31,25.34,25.3,25.32,71300.0,17.748,17.769,17.741,17.755,71300.0
2012-11-12 12:50:00,25.33,25.35,25.3,25.3,102600.0,17.762,17.7761,17.741,17.741,102600.0
2012-11-12 13:00:00,25.3,25.33,25.3,25.32,161100.0,17.741,17.762,17.741,17.755,161100.0
2012-11-12 13:10:00,25.32,25.35,25.28,25.28,128600.0,17.755,17.7761,17.727,17.727,128600.0
2012-11-12 13:20:00,25.29,25.33,25.28,25.31,104600.0,17.734,17.762,17.727,17.748,104600.0
2012-11-12 13:30:00,25.31,25.32,25.29,25.3,101200.0,17.748,17.755,17.734,17.741,101200.0
2012-11-12 13:40:00,25.3,25.33,25.28,25.29,99200.0,17.741,17.762,17.727,17.734,99200.0
2012-11-12 13:50:00,25.28,25.34,25.28,25.34,86800.0,17.727,17.769,17.727,17.769,86800.0
2012-11-12 14:00:00,25.33,25.34,25.26,25.27,201000.0,17.762,17.769,17.7129,17.72,201000.0
2012-11-12 14:10:00,25.28,25.29,25.25,25.26,220600.0,17.727,17.734,17.7059,17.7129,220600.0
2012-11-12 14:20:00,25.26,25.3,25.26,25.29,122100.0,17.7129,17.741,17.7129,17.734,122100.0
2012-11-12 14:30:00,25.29,25.29,25.26,25.27,148700.0,17.734,17.734,17.7129,17.72,148700.0
2012-11-12 14:40:00,25.28,25.3,25.27,25.29,125500.0,17.727,17.741,17.72,17.734,125500.0
2012-11-12 14:50:00,25.29,25.3,25.28,25.29,52300.0,17.734,17.741,17.727,17.734,52300.0
2012-11-12 15:00:00,25.3,25.31,25.29,25.3,148000.0,17.741,17.748,17.734,17.741,148000.0
2012-11-12 15:10:00,25.3,25.31,25.27,25.29,149100.0,17.741,17.748,17.72,17.734,149100.0
2012-11-12 15:20:00,25.29,25.31,25.29,25.3,95800.0,17.734,17.748,17.734,17.741,95800.0
2012-11-12 15:30:00,25.3,25.31,25.29,25.3,171700.0,17.741,17.748,17.734,17.741,171700.0
2012-11-12 15:40:00,25.29,25.3,25.27,25.27,223200.0,17.734,17.741,17.72,17.72,223200.0
2012-11-12 15:50:00,25.28,25.3,25.26,25.28,458000.0,17.727,17.741,17.7129,17.727,458000.0
2012-11-13 09:30:00,25.08,25.17,25.0,25.09,182500.0,17.7104,17.7739,17.6539,17.7174,182500.0
2012-11-13 09:40:00,25.09,25.2,25.08,25.15,168600.0,17.7174,17.7951,17.7104,17.7598,168600.0
2012-11-13 09:50:00,25.15,25.2,25.1,25.17,138600.0,17.7598,17.7951,17.7245,17.7739,138600.0
2012-11-13 10:00:00,25.17,25.2,25.1,25.14,169200.0,17.7739,17.7951,17.7245,17.7527,169200.0
2012-11-13 10:10:00,25.15,25.19,25.09,25.09,132200.0,17.7598,17.7881,17.7174,17.7174,132200.0
2012-11-13 10:20:00,25.1,25.15,25.08,25.11,124900.0,17.7245,17.7598,17.7104,17.7316,124900.0
2012-11-13 10:30:00,25.11,25.14,25.08,25.13,113400.0,17.7316,17.7527,17.7104,17.7457,113400.0
2012-11-13 10:40:00,25.13,25.18,25.13,25.18,160200.0,17.7457,17.781,17.7457,17.781,160200.0
2012-11-13 10:50:00,25.18,25.23,25.16,25.22,176400.0,17.781,17.8163,17.7669,17.8092,176400.0
2012-11-13 11:00:00,25.23,25.29,25.2,25.22,284300.0,17.8163,17.8587,17.7951,17.8092,284300.0
2012-11-13 11:10:00,25.23,25.24,25.15,25.15,195200.0,17.8163,17.8234,17.7598,17.7598,195200.0
2012-11-13 11:20:00,25.16,25.16,25.14,25.15,121200.0,17.7669,17.7669,17.7527,17.7598,121200.0
2012-11-13 11:30:00,25.15,25.17,25.12,25.14,157200.0,17.7598,17.7739,17.7386,17.7527,157200.0
2012-11-13 11:40:00,25.15,25.17,25.12,25.14,99300.0,17.7598,17.7739,17.7386,17.7527,99300.0
2012-11-13 11:50:00,25.14,25.17,25.13,25.14,108000.0,17.7527,17.7739,17.7457,17.7527,108000.0
2012-11-13 12:00:00,25.15,25.17,25.13,25.14,183000.0,17.7598,17.7739,17.7457,17.7527,183000.0
2012-11-13 12:10:00,25.14,25.2,25.13,25.17,136800.0,17.7527,17.7951,17.7457,17.7739,136800.0
2012-11-13 12:20:00,25.18,25.18,25.09,25.09,112600.0,17.781,17.781,17.7174,17.7174,112600.0
2012-11-13 12:30:00,25.1,25.1,25.05,25.09,109200.0,17.7245,17.7245,17.6892,17.7174,109200.0
2012-11-13 12:40:00,25.08,25.11,25.06,25.11,159200.0,17.7104,17.7316,17.6963,17.7316,159200.0
2012-11-13 12:50:00,25.11,25.13,25.09,25.12,111600.0,17.7316,17.7457,17.7174,17.7386,111600.0
2012-11-13 13:00:00,25.12,25.14,25.1,25.14,65100.0,17.7386,17.7527,17.7245,17.7527,65100.0
2012-11-13 13:10:00,25.14,25.2,25.13,25.19,86000.0,17.7527,17.7951,17.7457,17.7881,86000.0
2012-11-13 13:20:00,25.19,25.19,25.12,25.13,80100.0,17.7881,17.7881,17.7386,17.7457,80100.0
2012-11-13 13:30:00,25.12,25.15,25.1,25.13,111400.0,17.7386,17.7598,17.7245,17.7457,111400.0
2012-11-13 13:40:00,25.12,25.2,25.12,25.17,97900.0,17.7386,17.7951,17.7386,17.7739,97900.0
2012-11-13 13:50:00,25.17,25.21,25.17,25.17,113400.0,17.7739,17.8022,17.7739,17.7739,113400.0
2012-11-13 14:00:00,25.18,25.19,25.15,25.18,115700.0,17.781,17.7881,17.7598,17.781,115700.0
2012-11-13 14:10:00,25.18,25.19,25.14,25.19,105100.0,17.781,17.7881,17.7527,17.7881,105100.0
2012-11-13 14:20:00,25.19,25.19,25.14,25.16,121500.0,17.7881,17.7881,17.7527,17.7669,121500.0
2012-11-13 14:30:00,25.16,25.17,25.11,25.11,151500.0,17.7669,17.7739,17.7316,17.7316,151500.0
2012-11-13 14:40:00,25.12,25.15,25.1,25.14,74400.0,17.7386,17.7598,17.7245,17.7527,74400.0
2012-11-13 14:50:00,25.14,25.16,25.13,25.15,98000.0,17.7527,17.7669,17.7457,17.7598,98000.0
2012-11-13 15:00:00,25.15,25.15,25.08,25.08,168900.0,17.7598,17.7598,17.7104,17.7104,168900.0
2012-11-13 15:10:00,25.08,25.09,25.04,25.05,122900.0,17.7104,17.7174,17.6821,17.6892,122900.0
2012-11-13 15:20:00,25.06,25.06,25.0,25.01,185900.0,17.6963,17.6963,17.6539,17.6609,185900.0
2012-11-13 15:30:00,25.01,25.05,24.99,25.0,300000.0,17.6609,17.6892,17.6468,17.6539,300000.0
2012-11-13 15:40:00,25.0,25.0,24.89,24.9,489400.0,17.6539,17.6539,17.5762,17.5833,489400.0
2012-11-13 15:50:00,24.91,24.93,24.88,24.9,550000.0,17.5903,17.6045,17.5691,17.5833,550000.0
2012-11-14 09:30:00,25.04,25.04,24.82,24.85,272500.0,17.6821,17.6821,17.5268,17.548,272500.0
2012-11-14 09:40:00,24.86,24.98,24.86,24.91,236300.0,17.555,17.6398,17.555,17.5903,236300.0
2012-11-14 09:50:00,24.9,24.94,24.74,24.74,329000.0,17.5833,17.6115,17.4703,17.4703,329000.0
2012-11-14 10:00:00,24.74,24.85,24.72,24.84,184100.0,17.4703,17.548,17.4562,17.5409,184100.0
2012-11-14 10:10:00,24.85,24.91,24.82,24.91,271900.0,17.548,17.5903,17.5268,17.5903,271900.0
2012-11-14 10:20:00,24.91,24.92,24.86,24.86,169500.0,17.5903,17.5974,17.555,17.555,169500.0
2012-11-14 10:30:00,24.85,24.85,24.75,24.76,199300.0,17.548,17.548,17.4773,17.4844,199300.0
2012-11-14 10:40:00,24.76,24.77,24.7,24.73,147100.0,17.4844,17.4915,17.442,17.4632,147100.0
2012-11-14 10:50:00,24.74,24.76,24.69,24.71,155400.0,17.4703,17.4844,17.435,17.4491,155400.0
2012-11-14 11:00:00,24.71,24.8,24.7,24.79,90800.0,17.4491,17.5127,17.442,17.5056,90800.0
2012-11-14 11:10:00,24.79,24.84,24.76,24.81,148300.0,17.5056,17.5409,17.4844,17.5197,148300.0
2012-11-14 11:20:00,24.82,24.82,24.78,24.8,96800.0,17.5268,17.5268,17.4985,17.5127,96800.0
2012-11-14 11:30:00,24.79,24.8,24.76,24.77,88500.0,17.5056,17.5127,17.4844,17.4915,88500.0
2012-11-14 11:40:00,24.78,24.85,24.78,24.82,102900.0,17.4985,17.548,17.4985,17.5268,102900.0
2012-11-14 11:50:00,24.83,24.85,24.81,24.82,89000.0,17.5338,17.548,17.5197,17.5268,89000.0
2012-11-14 12:00:00,24.82,24.84,24.78,24.78,130000.0,17.5268,17.5409,17.4985,17.4985,130000.0
2012-11-14 12:10:00,24.78,24.79,24.7,24.73,207600.0,17.4985,17.5056,17.442,17.4632,207600.0
2012-11-14 12:20:00,24.73,24.76,24.69,24.74,121000.0,17.4632,17.4844,17.435,17.4703,121000.0
2012-11-14 12:30:00,24.74,24.77,24.73,24.74,69200.0,17.4703,17.4915,17.4632,17.4703,69200.0
2012-11-14 12:40:00,24.74,24.77,24.72,24.76,79800.0,17.4703,17.4915,17.4562,17.4844,79800.0
2012-11-14 12:50:00,24.76,24.81,24.75,24.77,68400.0,17.4844,17.5197,17.4773,17.4915,68400.0
2012-11-14 13:00:00,24.77,24.78,24.75,24.76,47900.0,17.4915,17.4985,17.4773,17.4844,47900.0
2012-11-14 13:10:00,24.76,24.79,24.75,24.77,70400.0,17.4844,17.5056,17.4773,17.4915,70400.0
2012-11-14 13:20:00,24.78,24.79,24.75,24.76,80000.0,17.4985,17.5056,17.4773,17.4844,80000.0
2012-11-14 13:30:00,24.76,24.81,24.75,24.81,75300.0,17.4844,17.5197,17.4773,17.5197,75300.0
2012-11-14 13:40:00,24.81,24.87,24.8,24.86,191500.0,17.5197,17.5621,17.5127,17.555,191500.0
2012-11-14 13:50:00,24.87,24.87,24.83,24.85,103000.0,17.5621,17.5621,17.5338,17.548,103000.0
2012-11-14 14:00:00,24.85,24.89,24.79,24.79,97200.0,17.548,17.5762,17.5056,17.5056,97200.0
2012-11-14 14:10:00,24.8,24.8,24.7,24.71,139200.0,17.5127,17.5127,17.442,17.4491,139200.0
2012-11-14 14:20:00,24.7,24.76,24.69,24.75,120400.0,17.442,17.4844,17.435,17.4773,120400.0
2012-11-14 14:30:00,24.75,24.75,24.67,24.7,121300.0,17.4773,17.4773,17.4209,17.442,121300.0
2012-11-14 14:40:00,24.7,24.73,24.65,24.71,103500.0,17.442,17.4632,17.4067,17.4491,103500.0
2012-11-14 14:50:00,24.71,24.74,24.68,24.69,107800.0,17.4491,17.4703,17.4279,17.435,107800.0
2012-11-14 15:00:00,24.69,24.72,24.64,24.67,127700.0,17.435,17.4562,17.3997,17.4209,127700.0
2012-11-14 15:10:00,24.67,24.71,24.65,24.66,102400.0,17.4209,17.4491,17.4067,17.4138,102400.0
2012-11-14 15:20:00,24.66,24.68,24.63,24.65,147900.0,17.4138,17.4279,17.3926,17.4067,147900.0
2012-11-14 15:30:00,24.65,24.65,24.61,24.61,235600.0,17.4067,17.4067,17.3785,17.3785,235600.0
2012-11-14 15:40:00,24.61,24.61,24.51,24.52,328000.0,17.3785,17.3785,17.3079,17.3149,328000.0
2012-11-14 15:50:00,24.53,24.55,24.49,24.54,516600.0,17.322,17.3361,17.2937,17.3291,516600.0
2012-11-15 09:30:00,24.5,24.74,24.43,24.73,189600.0,17.3008,17.4703,17.2514,17.4632,189600.0
2012-11-15 09:40:00,24.72,24.73,24.61,24.65,176200.0,17.4562,17.4632,17.3785,17.4067,176200.0
2012-11-15 09:50:00,24.64,24.65,24.51,24.52,161800.0,17.3997,17.4067,17.3079,17.3149,161800.0
2012-11-15 10:00:00,24.53,24.68,24.42,24.6,294400.0,17.322,17.4279,17.2443,17.3714,294400.0
2012-11-15 10:10:00,24.61,24.66,24.56,24.63,243800.0,17.3785,17.4138,17.3432,17.3926,243800.0
2012-11-15 10:20:00,24.63,24.63,24.55,24.58,65300.0,17.3926,17.3926,17.3361,17.3573,65300.0
2012-11-15 10:30:00,24.57,24.61,24.56,24.59,104800.0,17.3502,17.3785,17.3432,17.3644,104800.0
2012-11-15 10:40:00,24.58,24.61,24.55,24.59,89600.0,17.3573,17.3785,17.3361,17.3644,89600.0
2012-11-15 10:50:00,24.59,24.61,24.55,24.55,85900.0,17.3644,17.3785,17.3361,17.3361,85900.0
2012-11-15 11:00:00,24.55,24.67,24.55,24.67,286500.0,17.3361,17.4209,17.3361,17.4209,286500.0
2012-11-15 11:10:00,24.67,24.7,24.61,24.62,119700.0,17.4209,17.442,17.3785,17.3855,119700.0
2012-11-15 11:20:00,24.61,24.64,24.59,24.62,117300.0,17.3785,17.3997,17.3644,17.3855,117300.0
2012-11-15 11:30:00,24.62,24.64,24.59,24.64,119800.0,17.3855,17.3997,17.3644,17.3997,119800.0
2012-11-15 11:40:00,24.64,24.65,24.6,24.64,179900.0,17.3997,17.4067,17.3714,17.3997,179900.0
2012-11-15 11:50:00,24.64,24.67,24.62,24.66,111900.0,17.3997,17.4209,17.3855,17.4138,111900.0
2012-11-15 12:00:00,24.65,24.68,24.64,24.68,102800.0,17.4067,17.4279,17.3997,17.4279,102800.0
2012-11-15 12:10:00,24.68,24.69,24.64,24.67,104100.0,17.4279,17.435,17.3997,17.4209,104100.0
2012-11-15 12:20:00,24.67,24.68,24.63,24.65,106000.0,17.4209,17.4279,17.3926,17.4067,106000.0
2012-11-15 12:30:00,24.64,24.67,24.62,24.66,88200.0,17.3997,17.4209,17.3855,17.4138,88200.0
2012-11-15 12:40:00,24.66,24.67,24.62,24.64,88100.0,17.4138,17.4209,17.3855,17.3997,88100.0
2012-11-15 12:50:00,24.64,24.64,24.57,24.59,101600.0,17.3997,17.3997,17.3502,17.3644,101600.0
2012-11-15 13:00:00,24.59,24.59,24.55,24.58,102100.0,17.3644,17.3644,17.3361,17.3573,102100.0
2012-11-15 13:10:00,24.58,24.63,24.58,24.62,106900.0,17.3573,17.3926,17.3573,17.3855,106900.0
2012-11-15 13:20:00,24.61,24.66,24.61,24.62,81300.0,17.3785,17.4138,17.3785,17.3855,81300.0
2012-11-15 13:30:00,24.61,24.64,24.59,24.63,148700.0,17.3785,17.3997,17.3644,17.3926,148700.0
2012-11-15 13:40:00,24.62,24.63,24.58,24.59,75200.0,17.3855,17.3926,17.3573,17.3644,75200.0
2012-11-15 13:50:00,24.59,24.64,24.58,24.61,92700.0,17.3644,17.3997,17.3573,17.3785,92700.0
2012-11-15 14:00:00,24.6,24.61,24.54,24.55,76300.0,17.3714,17.3785,17.3291,17.3361,76300.0
2012-11-15 14:10:00,24.55,24.6,24.54,24.58,84800.0,17.3361,17.3714,17.3291,17.3573,84800.0
2012-11-15 14:20:00,24.58,24.59,24.54,24.57,87300.0,17.3573,17.3644,17.3291,17.3502,87300.0
2012-11-15 14:30:00,24.57,24.58,24.51,24.52,114200.0,17.3502,17.3573,17.3079,17.3149,114200.0
2012-11-15 14:40:00,24.52,24.56,24.52,24.52,73800.0,17.3149,17.3432,17.3149,17.3149,73800.0
2012-11-15 14:50:00,24.52,24.54,24.5,24.5,76200.0,17.3149,17.3291,17.3008,17.3008,76200.0
2012-11-15 15:00:00,24.51,24.51,24.42,24.45,192100.0,17.3079,17.3079,17.2443,17.2655,192100.0
2012-11-15 15:10:00,24.45,24.46,24.4,24.42,137400.0,17.2655,17.2726,17.2302,17.2443,137400.0
2012-11-15 15:20:00,24.43,24.45,24.4,24.43,107000.0,17.2514,17.2655,17.2302,17.2514,107000.0
2012-11-15 15:30:00,24.42,24.45,24.38,24.45,117900.0,17.2443,17.2655,17.2161,17.2655,117900.0
2012-11-15 15:40:00,24.45,24.57,24.45,24.53,245100.0,17.2655,17.3502,17.2655,17.322,245100.0
2012-11-15 15:50:00,24.54,24.54,24.46,24.48,585100.0,17.3291,17.3291,17.2726,17.2867,585100.0
2012-11-16 09:30:00,24.61,24.75,24.51,24.72,680000.0,17.3785,17.4773,17.3079,17.4562,680000.0
2012-11-16 09:40:00,24.73,24.83,24.73,24.83,259500.0,17.4632,17.5338,17.4632,17.5338,259500.0
2012-11-16 09:50:00,24.83,24.84,24.78,24.81,173800.0,17.5338,17.5409,17.4985,17.5197,173800.0
2012-11-16 10:00:00,24.82,24.83,24.68,24.75,151400.0,17.5268,17.5338,17.4279,17.4773,151400.0
2012-11-16 10:10:00,24.75,24.77,24.66,24.71,143500.0,17.4773,17.4915,17.4138,17.4491,143500.0
2012-11-16 10:20:00,24.71,24.74,24.7,24.7,157200.0,17.4491,17.4703,17.442,17.442,157200.0
2012-11-16 10:30:00,24.7,24.74,24.67,24.74,450900.0,17.442,17.4703,17.4209,17.4703,450900.0
2012-11-16 10:40:00,24.74,24.76,24.63,24.66,385600.0,17.4703,17.4844,17.3926,17.4138,385600.0
2012-11-16 10:50:00,24.66,24.68,24.64,24.65,84400.0,17.4138,17.4279,17.3997,17.4067,84400.0
2012-11-16 11:00:00,24.65,24.7,24.63,24.67,141800.0,17.4067,17.442,17.3926,17.4209,141800.0
2012-11-16 11:10:00,24.68,24.7,24.65,24.66,170500.0,17.4279,17.442,17.4067,17.4138,170500.0
2012-11-16 11:20:00,24.67,24.67,24.56,24.56,130600.0,17.4209,17.4209,17.3432,17.3432,130600.0
2012-11-16 11:30:00,24.56,24.6,24.56,24.57,91900.0,17.3432,17.3714,17.3432,17.3502,91900.0
2012-11-16 11:40:00,24.57,24.74,24.56,24.72,151500.0,17.3502,17.4703,17.3432,17.4562,151500.0
2012-11-16 11:50:00,24.73,24.79,24.7,24.77,92100.0,17.4632,17.5056,17.442,17.4915,92100.0
2012-11-16 12:00:00,24.78,24.8,24.73,24.77,119100.0,17.4985,17.5127,17.4632,17.4915,119100.0
2012-11-16 12:10:00,24.77,24.77,24.72,24.74,88100.0,17.4915,17.4915,17.4562,17.4703,88100.0
2012-11-16 12:20:00,24.74,24.75,24.72,24.75,97900.0,17.4703,17.4773,17.4562,17.4773,97900.0
2012-11-16 12:30:00,24.75,24.8,24.73,24.79,117200.0,17.4773,17.5127,17.4632,17.5056,117200.0
2012-11-16 12:40:00,24.8,24.81,24.77,24.79,79800.0,17.5127,17.5197,17.4915,17.5056,79800.0
2012-11-16 12:50:00,24.79,24.8,24.67,24.77,127300.0,17.5056,17.5127,17.4209,17.4915,127300.0
2012-11-16 13:00:00,24.76,24.81,24.76,24.81,72600.0,17.4844,17.5197,17.4844,17.5197,72600.0
2012-11-16 13:10:00,24.81,24.83,24.78,24.79,102400.0,17.5197,17.5338,17.4985,17.5056,102400.0
2012-11-16 13:20:00,24.79,24.83,24.76,24.81,92600.0,17.5056,17.5338,17.4844,17.5197,92600.0
2012-11-16 13:30:00,24.81,24.83,24.78,24.79,102800.0,17.5197,17.5338,17.4985,17.5056,102800.0
2012-11-16 13:40:00,24.79,24.84,24.79,24.83,116300.0,17.5056,17.5409,17.5056,17.5338,116300.0
2012-11-16 13:50:00,24.83,24.92,24.82,24.9,112000.0,17.5338,17.5974,17.5268,17.5833,112000.0
2012-11-16 14:00:00,24.89,24.91,24.86,24.87,123500.0,17.5762,17.5903,17.555,17.5621,123500.0
2012-11-16 14:10:00,24.87,24.88,24.84,24.88,83800.0,17.5621,17.5691,17.5409,17.5691,83800.0
2012-11-16 14:20:00,24.87,24.88,24.82,24.86,140500.0,17.5621,17.5691,17.5268,17.555,140500.0
2012-11-16 14:30:00,24.85,24.86,24.78,24.81,98300.0,17.548,17.555,17.4985,17.5197,98300.0
2012-11-16 14:40:00,24.8,24.88,24.8,24.87,135400.0,17.5127,17.5691,17.5127,17.5621,135400.0
2012-11-16 14:50:00,24.86,24.91,24.85,24.88,137400.0,17.555,17.5903,17.548,17.5691,137400.0
2012-11-16 15:00:00,24.89,24.9,24.86,24.9,164600.0,17.5762,17.5833,17.555,17.5833,164600.0
2012-11-16 15:10:00,24.89,24.92,24.86,24.9,189100.0,17.5762,17.5974,17.555,17.5833,189100.0
2012-11-16 15:20:00,24.9,24.95,24.89,24.94,231100.0,17.5833,17.6186,17.5762,17.6115,231100.0
2012-11-16 15:30:00,24.93,24.95,24.92,24.94,198300.0,17.6045,17.6186,17.5974,17.6115,198300.0
2012-11-16 15:40:00,24.94,24.99,24.91,24.91,272800.0,17.6115,17.6468,17.5903,17.5903,272800.0
2012-11-16 15:50:00,24.91,24.98,24.91,24.95,406900.0,17.5903,17.6398,17.5903,17.6186,406900.0
2012-11-19 09:30:00,25.21,25.39,25.05,25.36,346600.0,17.8022,17.9293,17.6892,17.9081,346600.0
2012-11-19 09:40:00,25.36,25.37,25.19,25.26,178000.0,17.9081,17.9152,17.7881,17.8375,178000.0
2012-11-19 09:50:00,25.26,25.3,25.22,25.22,107000.0,17.8375,17.8657,17.8092,17.8092,107000.0
2012-11-19 10:00:00,25.22,25.26,25.21,25.25,120400.0,17.8092,17.8375,17.8022,17.8304,120400.0
2012-11-19 10:10:00,25.24,25.3,25.24,25.27,269100.0,17.8234,17.8657,17.8234,17.8445,269100.0
2012-11-19 10:20:00,25.28,25.3,25.24,25.28,124600.0,17.8516,17.8657,17.8234,17.8516,124600.0
2012-11-19 10:30:00,25.28,25.34,25.27,25.31,98100.0,17.8516,17.894,17.8445,17.8728,98100.0
2012-11-19 10:40:00,25.31,25.39,25.3,25.37,99100.0,17.8728,17.9293,17.8657,17.9152,99100.0
2012-11-19 10:50:00,25.37,25.39,25.32,25.33,133600.0,17.9152,17.9293,17.8799,17.8869,133600.0
2012-11-19 11:00:00,25.32,25.36,25.3,25.33,178900.0,17.8799,17.9081,17.8657,17.8869,178900.0
2012-11-19 11:10:00,25.34,25.37,25.31,25.34,118900.0,17.894,17.9152,17.8728,17.894,118900.0
2012-11-19 11:20:00,25.34,25.36,25.33,25.34,90700.0,17.894,17.9081,17.8869,17.894,90700.0
2012-11-19 11:30:00,25.33,25.34,25.27,25.33,134100.0,17.8869,17.894,17.8445,17.8869,134100.0
2012-11-19 11:40:00,25.33,25.36,25.32,25.36,86600.0,17.8869,17.9081,17.8799,17.9081,86600.0
2012-11-19 11:50:00,25.36,25.44,25.35,25.44,150800.0,17.9081,17.9646,17.901,17.9646,150800.0
2012-11-19 12:00:00,25.43,25.49,25.42,25.49,112800.0,17.9575,17.9999,17.9505,17.9999,112800.0
2012-11-19 12:10:00,25.49,25.51,25.46,25.49,120800.0,17.9999,18.014,17.9787,17.9999,120800.0
2012-11-19 12:20:00,25.49,25.53,25.48,25.53,132500.0,17.9999,18.0281,17.9928,18.0281,132500.0
2012-11-19 12:30:00,25.53,25.58,25.49,25.51,395600.0,18.0281,18.0635,17.9999,18.014,395600.0
2012-11-19 12:40:00,25.52,25.52,25.44,25.46,135200.0,18.0211,18.0211,17.9646,17.9787,135200.0
2012-11-19 12:50:00,25.46,25.47,25.44,25.46,86900.0,17.9787,17.9858,17.9646,17.9787,86900.0
2012-11-19 13:00:00,25.46,25.51,25.45,25.48,134700.0,17.9787,18.014,17.9717,17.9928,134700.0
2012-11-19 13:10:00,25.47,25.48,25.39,25.39,88000.0,17.9858,17.9928,17.9293,17.9293,88000.0
2012-11-19 13:20:00,25.39,25.46,25.39,25.46,150300.0,17.9293,17.9787,17.9293,17.9787,150300.0
2012-11-19 13:30:00,25.46,25.46,25.41,25.42,165100.0,17.9787,17.9787,17.9434,17.9505,165100.0
2012-11-19 13:40:00,25.41,25.42,25.39,25.41,91300.0,17.9434,17.9505,17.9293,17.9434,91300.0
2012-11-19 13:50:00,25.41,25.47,25.4,25.47,102800.0,17.9434,17.9858,17.9363,17.9858,102800.0
2012-11-19 14:00:00,25.47,25.47,25.43,25.43,111500.0,17.9858,17.9858,17.9575,17.9575,111500.0
2012-11-19 14:10:00,25.43,25.46,25.43,25.46,104800.0,17.9575,17.9787,17.9575,17.9787,104800.0
2012-11-19 14:20:00,25.46,25.55,25.45,25.52,276900.0,17.9787,18.0423,17.9717,18.0211,276900.0
2012-11-19 14:30:00,25.52,25.52,25.44,25.45,133600.0,18.0211,18.0211,17.9646,17.9717,133600.0
2012-11-19 14:40:00,25.46,25.51,25.44,25.5,136300.0,17.9787,18.014,17.9646,18.007,136300.0
2012-11-19 14:50:00,25.5,25.5,25.46,25.49,120900.0,18.007,18.007,17.9787,17.9999,120900.0
2012-11-19 15:00:00,25.48,25.51,25.47,25.51,181700.0,17.9928,18.014,17.9858,18.014,181700.0
2012-11-19 15:10:00,25.5,25.55,25.5,25.52,141500.0,18.007,18.0423,18.007,18.0211,141500.0
2012-11-19 15:20:00,25.51,25.58,25.5,25.57,240000.0,18.014,18.0635,18.007,18.0564,240000.0
2012-11-19 15:30:00,25.57,25.61,25.54,25.56,418700.0,18.0564,18.0846,18.0352,18.0493,418700.0
2012-11-19 15:40:00,25.56,25.57,25.48,25.48,300300.0,18.0493,18.0564,17.9928,17.9928,300300.0
2012-11-19 15:50:00,25.49,25.57,25.48,25.56,474800.0,17.9999,18.0564,17.9928,18.0493,474800.0
2012-11-20 09:30:00,25.79,25.93,25.72,25.85,345900.0,18.2117,18.3106,18.1623,18.2541,345900.0
2012-11-20 09:40:00,25.85,26.0,25.83,25.97,350200.0,18.2541,18.36,18.24,18.3389,350200.0
2012-11-20 09:50:00,25.97,26.07,25.95,26.07,458300.0,18.3389,18.4095,18.3247,18.4095,458300.0
2012-11-20 10:00:00,26.07,26.12,26.06,26.12,341100.0,18.4095,18.4448,18.4024,18.4448,341100.0
2012-11-20 10:10:00,26.11,26.17,26.07,26.08,217100.0,18.4377,18.4801,18.4095,18.4165,217100.0
2012-11-20 10:20:00,26.09,26.1,26.04,26.08,229200.0,18.4236,18.4307,18.3883,18.4165,229200.0
2012-11-20 10:30:00,26.08,26.1,26.01,26.07,190500.0,18.4165,18.4307,18.3671,18.4095,190500.0
2012-11-20 10:40:00,26.07,26.09,26.0,26.07,200600.0,18.4095,18.4236,18.36,18.4095,200600.0
2012-11-20 10:50:00,26.08,26.08,26.01,26.04,134000.0,18.4165,18.4165,18.3671,18.3883,134000.0
2012-11-20 11:00:00,26.04,26.07,26.03,26.05,178500.0,18.3883,18.4095,18.3812,18.3953,178500.0
2012-11-20 11:10:00,26.06,26.11,26.04,26.09,166900.0,18.4024,18.4377,18.3883,18.4236,166900.0
2012-11-20 11:20:00,26.08,26.1,26.07,26.1,99300.0,18.4165,18.4307,18.4095,18.4307,99300.0
2012-11-20 11:30:00,26.1,26.13,26.09,26.13,110300.0,18.4307,18.4518,18.4236,18.4518,110300.0
2012-11-20 11:40:00,26.13,26.16,26.12,26.16,81600.0,18.4518,18.473,18.4448,18.473,81600.0
2012-11-20 11:50:00,26.15,26.29,26.15,26.25,213600.0,18.466,18.5648,18.466,18.5366,213600.0
2012-11-20 12:00:00,26.25,26.3,26.23,26.25,193500.0,18.5366,18.5719,18.5225,18.5366,193500.0
2012-11-20 12:10:00,26.25,26.27,26.16,26.17,144100.0,18.5366,18.5507,18.473,18.4801,144100.0
2012-11-20 12:20:00,26.17,26.21,26.17,26.21,97900.0,18.4801,18.5083,18.4801,18.5083,97900.0
2012-11-20 12:30:00,26.2,26.26,26.2,26.25,142300.0,18.5013,18.5436,18.5013,18.5366,142300.0
2012-11-20 12:40:00,26.25,26.33,26.25,26.33,170800.0,18.5366,18.5931,18.5366,18.5931,170800.0
2012-11-20 12:50:00,26.33,26.37,26.32,26.36,149600.0,18.5931,18.6213,18.586,18.6143,149600.0
2012-11-20 13:00:00,26.35,26.36,26.27,26.28,208800.0,18.6072,18.6143,18.5507,18.5578,208800.0
2012-11-20 13:10:00,26.29,26.3,26.22,26.27,228000.0,18.5648,18.5719,18.5154,18.5507,228000.0
2012-11-20 13:20:00,26.26,26.27,26.16,26.17,223000.0,18.5436,18.5507,18.473,18.4801,223000.0
2012-11-20 13:30:00,26.16,26.26,26.15,26.23,156600.0,18.473,18.5436,18.466,18.5225,156600.0
2012-11-20 13:40:00,26.23,26.3,26.23,26.28,161200.0,18.5225,18.5719,18.5225,18.5578,161200.0
2012-11-20 13:50:00,26.28,26.28,26.2,26.22,95200.0,18.5578,18.5578,18.5013,18.5154,95200.0
2012-11-20 14:00:00,26.23,26.24,26.2,26.23,123600.0,18.5225,18.5295,18.5013,18.5225,123600.0
2012-11-20 14:10:00,26.23,26.29,26.22,26.23,119900.0,18.5225,18.5648,18.5154,18.5225,119900.0
2012-11-20 14:20:00,26.22,26.27,26.2,26.26,94200.0,18.5154,18.5507,18.5013,18.5436,94200.0
2012-11-20 14:30:00,26.26,26.26,26.19,26.22,137000.0,18.5436,18.5436,18.4942,18.5154,137000.0
2012-11-20 14:40:00,26.23,26.26,26.2,26.24,116100.0,18.5225,18.5436,18.5013,18.5295,116100.0
2012-11-20 14:50:00,26.25,26.28,26.25,26.27,85200.0,18.5366,18.5578,18.5366,18.5507,85200.0
2012-11-20 15:00:00,26.27,26.3,26.25,26.26,132400.0,18.5507,18.5719,18.5366,18.5436,132400.0
2012-11-20 15:10:00,26.25,26.31,26.24,26.3,181200.0,18.5366,18.579,18.5295,18.5719,181200.0
2012-11-20 15:20:00,26.3,26.35,26.29,26.34,155100.0,18.5719,18.6072,18.5648,18.6001,155100.0
2012-11-20 15:30:00,26.34,26.36,26.29,26.29,330400.0,18.6001,18.6143,18.5648,18.5648,330400.0
2012-11-20 15:40:00,26.3,26.32,26.29,26.32,203700.0,18.5719,18.586,18.5648,18.586,203700.0
2012-11-20 15:50:00,26.32,26.35,26.3,26.34,511200.0,18.586,18.6072,18.5719,18.6001,511200.0
2012-11-21 09:30:00,26.34,26.43,26.23,26.32,129700.0,18.6001,18.6637,18.5225,18.586,129700.0
2012-11-21 09:40:00,26.31,26.4,26.3,26.3,253900.0,18.579,18.6425,18.5719,18.5719,253900.0
2012-11-21 09:50:00,26.3,26.32,26.2,26.27,106300.0,18.5719,18.586,18.5013,18.5507,106300.0
2012-11-21 10:00:00,26.27,26.27,26.19,26.2,132000.0,18.5507,18.5507,18.4942,18.5013,132000.0
2012-11-21 10:10:00,26.21,26.22,26.18,26.21,105400.0,18.5083,18.5154,18.4872,18.5083,105400.0
2012-11-21 10:20:00,26.2,26.21,26.11,26.16,92000.0,18.5013,18.5083,18.4377,18.473,92000.0
2012-11-21 10:30:00,26.16,26.17,26.11,26.13,91600.0,18.473,18.4801,18.4377,18.4518,91600.0
2012-11-21 10:40:00,26.14,26.21,26.11,26.19,116100.0,18.4589,18.5083,18.4377,18.4942,116100.0
2012-11-21 10:50:00,26.2,26.24,26.2,26.24,91600.0,18.5013,18.5295,18.5013,18.5295,91600.0
2012-11-21 11:00:00,26.24,26.29,26.23,26.29,81900.0,18.5295,18.5648,18.5225,18.5648,81900.0
2012-11-21 11:10:00,26.29,26.33,26.28,26.3,70200.0,18.5648,18.5931,18.5578,18.5719,70200.0
2012-11-21 11:20:00,26.3,26.34,26.3,26.34,50400.0,18.5719,18.6001,18.5719,18.6001,50400.0
2012-11-21 11:30:00,26.34,26.36,26.33,26.35,79300.0,18.6001,18.6143,18.5931,18.6072,79300.0
2012-11-21 11:40:00,26.35,26.37,26.33,26.37,76100.0,18.6072,18.6213,18.5931,18.6213,76100.0
2012-11-21 11:50:00,26.37,26.38,26.34,26.36,70800.0,18.6213,18.6284,18.6001,18.6143,70800.0
2012-11-21 12:00:00,26.36,26.37,26.32,26.34,78100.0,18.6143,18.6213,18.586,18.6001,78100.0
2012-11-21 12:10:00,26.34,26.4,26.33,26.38,53800.0,18.6001,18.6425,18.5931,18.6284,53800.0
2012-11-21 12:20:00,26.38,26.42,26.38,26.4,58500.0,18.6284,18.6566,18.6284,18.6425,58500.0
2012-11-21 12:30:00,26.4,26.41,26.36,26.37,83000.0,18.6425,18.6496,18.6143,18.6213,83000.0
2012-11-21 12:40:00,26.36,26.39,26.35,26.37,44900.0,18.6143,18.6354,18.6072,18.6213,44900.0
2012-11-21 12:50:00,26.37,26.37,26.36,26.37,21500.0,18.6213,18.6213,18.6143,18.6213,21500.0
2012-11-21 13:00:00,26.36,26.37,26.31,26.32,99000.0,18.6143,18.6213,18.579,18.586,99000.0
2012-11-21 13:10:00,26.33,26.36,26.32,26.33,89900.0,18.5931,18.6143,18.586,18.5931,89900.0
2012-11-21 13:20:00,26.33,26.35,26.33,26.33,16600.0,18.5931,18.6072,18.5931,18.5931,16600.0
2012-11-21 13:30:00,26.34,26.38,26.33,26.37,43200.0,18.6001,18.6284,18.5931,18.6213,43200.0
2012-11-21 13:40:00,26.38,26.38,26.36,26.38,26500.0,18.6284,18.6284,18.6143,18.6284,26500.0
2012-11-21 13:50:00,26.37,26.38,26.36,26.36,50200.0,18.6213,18.6284,18.6143,18.6143,50200.0
2012-11-21 14:00:00,26.37,26.38,26.33,26.34,109800.0,18.6213,18.6284,18.5931,18.6001,109800.0
2012-11-21 14:10:00,26.33,26.34,26.31,26.34,70500.0,18.5931,18.6001,18.579,18.6001,70500.0
2012-11-21 14:20:00,26.33,26.34,26.29,26.34,92600.0,18.5931,18.6001,18.5648,18.6001,92600.0
2012-11-21 14:30:00,26.34,26.36,26.33,26.36,40700.0,18.6001,18.6143,18.5931,18.6143,40700.0
2012-11-21 14:40:00,26.36,26.36,26.33,26.34,49700.0,18.6143,18.6143,18.5931,18.6001,49700.0
2012-11-21 14:50:00,26.35,26.35,26.32,26.34,58900.0,18.6072,18.6072,18.586,18.6001,58900.0
2012-11-21 15:00:00,26.33,26.34,26.31,26.32,42400.0,18.5931,18.6001,18.579,18.586,42400.0
2012-11-21 15:10:00,26.32,26.35,26.32,26.35,46100.0,18.586,18.6072,18.586,18.6072,46100.0
2012-11-21 15:20:00,26.35,26.35,26.3,26.31,113300.0,18.6072,18.6072,18.5719,18.579,113300.0
2012-11-21 15:30:00,26.31,26.32,26.3,26.31,103200.0,18.579,18.586,18.5719,18.579,103200.0
2012-11-21 15:40:00,26.32,26.36,26.31,26.34,159300.0,18.586,18.6143,18.579,18.6001,159300.0
2012-11-21 15:50:00,26.34,26.39,26.31,26.39,321200.0,18.6001,18.6354,18.579,18.6354,321200.0
2012-11-23 09:30:00,26.52,26.52,26.39,26.39,94100.0,18.7272,18.7272,18.6354,18.6354,94100.0
2012-11-23 09:40:00,26.39,26.45,26.36,26.4,115600.0,18.6354,18.6778,18.6143,18.6425,115600.0
2012-11-23 09:50:00,26.41,26.42,26.37,26.41,64900.0,18.6496,18.6566,18.6213,18.6496,64900.0
2012-11-23 10:00:00,26.41,26.48,26.41,26.46,109800.0,18.6496,18.699,18.6496,18.6849,109800.0
2012-11-23 10:10:00,26.46,26.5,26.45,26.49,59400.0,18.6849,18.7131,18.6778,18.7061,59400.0
2012-11-23 10:20:00,26.49,26.6,26.49,26.57,86200.0,18.7061,18.7837,18.7061,18.7626,86200.0
2012-11-23 10:30:00,26.57,26.61,26.56,26.59,112300.0,18.7626,18.7908,18.7555,18.7767,112300.0
2012-11-23 10:40:00,26.59,26.63,26.57,26.63,141400.0,18.7767,18.8049,18.7626,18.8049,141400.0
2012-11-23 10:50:00,26.64,26.66,26.61,26.63,109900.0,18.812,18.8261,18.7908,18.8049,109900.0
2012-11-23 11:00:00,26.63,26.65,26.62,26.63,34200.0,18.8049,18.819,18.7979,18.8049,34200.0
2012-11-23 11:10:00,26.63,26.65,26.6,26.64,62600.0,18.8049,18.819,18.7837,18.812,62600.0
2012-11-23 11:20:00,26.64,26.68,26.63,26.65,61000.0,18.812,18.8402,18.8049,18.819,61000.0
2012-11-23 11:30:00,26.65,26.71,26.63,26.67,83400.0,18.819,18.8614,18.8049,18.8332,83400.0
2012-11-23 11:40:00,26.66,26.67,26.6,26.6,331900.0,18.8261,18.8332,18.7837,18.7837,331900.0
2012-11-23 11:50:00,26.61,26.61,26.57,26.58,271900.0,18.7908,18.7908,18.7626,18.7696,271900.0
2012-11-23 12:00:00,26.58,26.6,26.55,26.57,69400.0,18.7696,18.7837,18.7484,18.7626,69400.0
2012-11-23 12:10:00,26.57,26.58,26.56,26.57,36800.0,18.7626,18.7696,18.7555,18.7626,36800.0
2012-11-23 12:20:00,26.56,26.62,26.56,26.6,33300.0,18.7555,18.7979,18.7555,18.7837,33300.0
2012-11-23 12:30:00,26.59,26.61,26.55,26.6,127100.0,18.7767,18.7908,18.7484,18.7837,127100.0
2012-11-23 12:40:00,26.6,26.63,26.57,26.6,118400.0,18.7837,18.8049,18.7626,18.7837,118400.0
2012-11-23 12:50:00,26.61,26.74,26.6,26.73,182000.0,18.7908,18.8826,18.7837,18.8755,182000.0
2012-11-26 09:30:00,26.63,26.63,26.56,26.61,159500.0,18.8049,18.8049,18.7555,18.7908,159500.0
2012-11-26 09:40:00,26.59,26.72,26.59,26.68,84600.0,18.7767,18.8685,18.7767,18.8402,84600.0
2012-11-26 09:50:00,26.69,26.69,26.63,26.67,101600.0,18.8473,18.8473,18.8049,18.8332,101600.0
2012-11-26 10:00:00,26.67,26.68,26.63,26.65,69600.0,18.8332,18.8402,18.8049,18.819,69600.0
2012-11-26 10:10:00,26.65,26.65,26.6,26.62,76400.0,18.819,18.819,18.7837,18.7979,76400.0
2012-11-26 10:20:00,26.63,26.65,26.58,26.59,59000.0,18.8049,18.819,18.7696,18.7767,59000.0
2012-11-26 10:30:00,26.59,26.6,26.56,26.56,66600.0,18.7767,18.7837,18.7555,18.7555,66600.0
2012-11-26 10:40:00,26.57,26.58,26.52,26.52,57900.0,18.7626,18.7696,18.7272,18.7272,57900.0
2012-11-26 10:50:00,26.52,26.53,26.49,26.51,108800.0,18.7272,18.7343,18.7061,18.7202,108800.0
2012-11-26 11:00:00,26.52,26.56,26.51,26.54,131600.0,18.7272,18.7555,18.7202,18.7414,131600.0
2012-11-26 11:10:00,26.54,26.55,26.52,26.55,37000.0,18.7414,18.7484,18.7272,18.7484,37000.0
2012-11-26 11:20:00,26.55,26.58,26.53,26.58,99800.0,18.7484,18.7696,18.7343,18.7696,99800.0
2012-11-26 11:30:00,26.57,26.6,26.55,26.6,68400.0,18.7626,18.7837,18.7484,18.7837,68400.0
2012-11-26 11:40:00,26.6,26.65,26.59,26.63,52900.0,18.7837,18.819,18.7767,18.8049,52900.0
2012-11-26 11:50:00,26.64,26.64,26.6,26.61,54600.0,18.812,18.812,18.7837,18.7908,54600.0
2012-11-26 12:00:00,26.61,26.61,26.59,26.6,69100.0,18.7908,18.7908,18.7767,18.7837,69100.0
2012-11-26 12:10:00,26.61,26.64,26.6,26.63,82900.0,18.7908,18.812,18.7837,18.8049,82900.0
2012-11-26 12:20:00,26.63,26.64,26.61,26.62,60500.0,18.8049,18.812,18.7908,18.7979,60500.0
2012-11-26 12:30:00,26.62,26.63,26.59,26.61,80600.0,18.7979,18.8049,18.7767,18.7908,80600.0
2012-11-26 12:40:00,26.62,26.66,26.62,26.65,58800.0,18.7979,18.8261,18.7979,18.819,58800.0
2012-11-26 12:50:00,26.66,26.66,26.65,26.65,14500.0,18.8261,18.8261,18.819,18.819,14500.0
2012-11-26 13:00:00,26.65,26.67,26.65,26.67,46900.0,18.819,18.8332,18.819,18.8332,46900.0
2012-11-26 13:10:00,26.66,26.69,26.64,26.67,76500.0,18.8261,18.8473,18.812,18.8332,76500.0
2012-11-26 13:20:00,26.68,26.7,26.67,26.69,51000.0,18.8402,18.8544,18.8332,18.8473,51000.0
2012-11-26 13:30:00,26.69,26.7,26.67,26.69,51800.0,18.8473,18.8544,18.8332,18.8473,51800.0
2012-11-26 13:40:00,26.7,26.7,26.66,26.67,45600.0,18.8544,18.8544,18.8261,18.8332,45600.0
2012-11-26 13:50:00,26.67,26.67,26.64,26.65,59600.0,18.8332,18.8332,18.812,18.819,59600.0
2012-11-26 14:00:00,26.64,26.64,26.58,26.61,107200.0,18.812,18.812,18.7696,18.7908,107200.0
2012-11-26 14:10:00,26.61,26.61,26.57,26.57,60700.0,18.7908,18.7908,18.7626,18.7626,60700.0
2012-11-26 14:20:00,26.57,26.58,26.54,26.55,43900.0,18.7626,18.7696,18.7414,18.7484,43900.0
2012-11-26 14:30:00,26.55,26.56,26.54,26.56,32700.0,18.7484,18.7555,18.7414,18.7555,32700.0
2012-11-26 14:40:00,26.56,26.59,26.54,26.58,87600.0,18.7555,18.7767,18.7414,18.7696,87600.0
2012-11-26 14:50:00,26.59,26.6,26.59,26.6,63200.0,18.7767,18.7837,18.7767,18.7837,63200.0
2012-11-26 15:00:00,26.6,26.61,26.58,26.6,71500.0,18.7837,18.7908,18.7696,18.7837,71500.0
2012-11-26 15:10:00,26.6,26.61,26.56,26.6,127500.0,18.7837,18.7908,18.7555,18.7837,127500.0
2012-11-26 15:20:00,26.6,26.63,26.59,26.63,141700.0,18.7837,18.8049,18.7767,18.8049,141700.0
2012-11-26 15:30:00,26.63,26.66,26.6,26.66,98500.0,18.8049,18.8261,18.7837,18.8261,98500.0
2012-11-26 15:40:00,26.66,26.7,26.65,26.69,158400.0,18.8261,18.8544,18.819,18.8473,158400.0
2012-11-26 15:50:00,26.68,26.71,26.66,26.71,373500.0,18.8402,18.8614,18.8261,18.8614,373500.0
2012-11-27 09:30:00,26.55,26.73,26.44,26.73,148200.0,18.7484,18.8755,18.6708,18.8755,148200.0
2012-11-27 09:40:00,26.74,26.8,26.69,26.8,225500.0,18.8826,18.925,18.8473,18.925,225500.0
2012-11-27 09:50:00,26.81,26.89,26.81,26.88,133800.0,18.932,18.9885,18.932,18.9815,133800.0
2012-11-27 10:00:00,26.88,26.88,26.78,26.8,143000.0,18.9815,18.9815,18.9108,18.925,143000.0
2012-11-27 10:10:00,26.8,26.8,26.74,26.76,123200.0,18.925,18.925,18.8826,18.8967,123200.0
2012-11-27 10:20:00,26.77,26.78,26.71,26.71,85400.0,18.9038,18.9108,18.8614,18.8614,85400.0
2012-11-27 10:30:00,26.71,26.72,26.64,26.65,92400.0,18.8614,18.8685,18.812,18.819,92400.0
2012-11-27 10:40:00,26.65,26.68,26.64,26.67,77000.0,18.819,18.8402,18.812,18.8332,77000.0
2012-11-27 10:50:00,26.67,26.71,26.64,26.66,62800.0,18.8332,18.8614,18.812,18.8261,62800.0
2012-11-27 11:00:00,26.66,26.72,26.65,26.72,91000.0,18.8261,18.8685,18.819,18.8685,91000.0
2012-11-27 11:10:00,26.71,26.74,26.7,26.72,61100.0,18.8614,18.8826,18.8544,18.8685,61100.0
2012-11-27 11:20:00,26.72,26.73,26.69,26.73,67200.0,18.8685,18.8755,18.8473,18.8755,67200.0
2012-11-27 11:30:00,26.72,26.79,26.68,26.77,106400.0,18.8685,18.9179,18.8402,18.9038,106400.0
2012-11-27 11:40:00,26.78,26.79,26.75,26.75,70400.0,18.9108,18.9179,18.8897,18.8897,70400.0
2012-11-27 11:50:00,26.75,26.8,26.75,26.77,61300.0,18.8897,18.925,18.8897,18.9038,61300.0
2012-11-27 12:00:00,26.76,26.8,26.74,26.75,57100.0,18.8967,18.925,18.8826,18.8897,57100.0
2012-11-27 12:10:00,26.75,26.77,26.74,26.77,45000.0,18.8897,18.9038,18.8826,18.9038,45000.0
2012-11-27 12:20:00,26.77,26.78,26.74,26.76,36600.0,18.9038,18.9108,18.8826,18.8967,36600.0
2012-11-27 12:30:00,26.76,26.76,26.7,26.72,50200.0,18.8967,18.8967,18.8544,18.8685,50200.0
2012-11-27 12:40:00,26.72,26.74,26.71,26.72,34000.0,18.8685,18.8826,18.8614,18.8685,34000.0
2012-11-27 12:50:00,26.73,26.77,26.72,26.77,54000.0,18.8755,18.9038,18.8685,18.9038,54000.0
2012-11-27 13:00:00,26.77,26.77,26.73,26.74,65000.0,18.9038,18.9038,18.8755,18.8826,65000.0
2012-11-27 13:10:00,26.74,26.76,26.73,26.76,29300.0,18.8826,18.8967,18.8755,18.8967,29300.0
2012-11-27 13:20:00,26.75,26.76,26.71,26.72,52100.0,18.8897,18.8967,18.8614,18.8685,52100.0
2012-11-27 13:30:00,26.71,26.73,26.66,26.66,63500.0,18.8614,18.8755,18.8261,18.8261,63500.0
2012-11-27 13:40:00,26.67,26.71,26.66,26.69,64100.0,18.8332,18.8614,18.8261,18.8473,64100.0
2012-11-27 13:50:00,26.7,26.71,26.66,26.7,93800.0,18.8544,18.8614,18.8261,18.8544,93800.0
2012-11-27 14:00:00,26.69,26.71,26.67,26.69,68800.0,18.8473,18.8614,18.8332,18.8473,68800.0
2012-11-27 14:10:00,26.69,26.74,26.69,26.72,69000.0,18.8473,18.8826,18.8473,18.8685,69000.0
2012-11-27 14:20:00,26.73,26.74,26.6,26.62,131800.0,18.8755,18.8826,18.7837,18.7979,131800.0
2012-11-27 14:30:00,26.61,26.66,26.57,26.6,103400.0,18.7908,18.8261,18.7626,18.7837,103400.0
2012-11-27 14:40:00,26.61,26.62,26.54,26.59,87400.0,18.7908,18.7979,18.7414,18.7767,87400.0
2012-11-27 14:50:00,26.59,26.61,26.56,26.59,113300.0,18.7767,18.7908,18.7555,18.7767,113300.0
2012-11-27 15:00:00,26.59,26.64,26.58,26.62,84700.0,18.7767,18.812,18.7696,18.7979,84700.0
2012-11-27 15:10:00,26.62,26.64,26.57,26.57,94400.0,18.7979,18.812,18.7626,18.7626,94400.0
2012-11-27 15:20:00,26.57,26.59,26.53,26.55,175900.0,18.7626,18.7767,18.7343,18.7484,175900.0
2012-11-27 15:30:00,26.55,26.58,26.48,26.5,171100.0,18.7484,18.7696,18.699,18.7131,171100.0
2012-11-27 15:40:00,26.5,26.53,26.47,26.49,232100.0,18.7131,18.7343,18.6919,18.7061,232100.0
2012-11-27 15:50:00,26.5,26.52,26.43,26.44,424800.0,18.7131,18.7272,18.6637,18.6708,424800.0
2012-11-28 09:30:00,26.32,26.41,26.25,26.26,119700.0,18.586,18.6496,18.5366,18.5436,119700.0
2012-11-28 09:40:00,26.27,26.31,26.25,26.28,111000.0,18.5507,18.579,18.5366,18.5578,111000.0
2012-11-28 09:50:00,26.28,26.34,26.25,26.34,72000.0,18.5578,18.6001,18.5366,18.6001,72000.0
2012-11-28 10:00:00,26.34,26.34,26.25,26.26,74000.0,18.6001,18.6001,18.5366,18.5436,74000.0
2012-11-28 10:10:00,26.26,26.28,26.21,26.23,108800.0,18.5436,18.5578,18.5083,18.5225,108800.0
2012-11-28 10:20:00,26.23,26.3,26.22,26.25,101100.0,18.5225,18.5719,18.5154,18.5366,101100.0
2012-11-28 10:30:00,26.26,26.36,26.25,26.36,133000.0,18.5436,18.6143,18.5366,18.6143,133000.0
2012-11-28 10:40:00,26.36,26.49,26.36,26.43,170900.0,18.6143,18.7061,18.6143,18.6637,170900.0
2012-11-28 10:50:00,26.43,26.43,26.37,26.4,75700.0,18.6637,18.6637,18.6213,18.6425,75700.0
2012-11-28 11:00:00,26.4,26.46,26.4,26.4,129200.0,18.6425,18.6849,18.6425,18.6425,129200.0
2012-11-28 11:10:00,26.41,26.48,26.39,26.48,126100.0,18.6496,18.699,18.6354,18.699,126100.0
2012-11-28 11:20:00,26.48,26.48,26.42,26.45,107200.0,18.699,18.699,18.6566,18.6778,107200.0
2012-11-28 11:30:00,26.46,26.49,26.43,26.48,58000.0,18.6849,18.7061,18.6637,18.699,58000.0
2012-11-28 11:40:00,26.49,26.5,26.44,26.46,62100.0,18.7061,18.7131,18.6708,18.6849,62100.0
2012-11-28 11:50:00,26.47,26.49,26.45,26.47,50100.0,18.6919,18.7061,18.6778,18.6919,50100.0
2012-11-28 12:00:00,26.47,26.48,26.39,26.43,53800.0,18.6919,18.699,18.6354,18.6637,53800.0
2012-11-28 12:10:00,26.42,26.52,26.39,26.5,121600.0,18.6566,18.7272,18.6354,18.7131,121600.0
2012-11-28 12:20:00,26.51,26.55,26.5,26.55,130400.0,18.7202,18.7484,18.7131,18.7484,130400.0
2012-11-28 12:30:00,26.54,26.6,26.53,26.57,141300.0,18.7414,18.7837,18.7343,18.7626,141300.0
2012-11-28 12:40:00,26.57,26.58,26.52,26.52,74300.0,18.7626,18.7696,18.7272,18.7272,74300.0
2012-11-28 12:50:00,26.52,26.54,26.5,26.52,90500.0,18.7272,18.7414,18.7131,18.7272,90500.0
2012-11-28 13:00:00,26.52,26.53,26.46,26.48,56400.0,18.7272,18.7343,18.6849,18.699,56400.0
2012-11-28 13:10:00,26.48,26.51,26.47,26.5,59000.0,18.699,18.7202,18.6919,18.7131,59000.0
2012-11-28 13:20:00,26.5,26.57,26.49,26.54,185800.0,18.7131,18.7626,18.7061,18.7414,185800.0
2012-11-28 13:30:00,26.54,26.58,26.53,26.55,97600.0,18.7414,18.7696,18.7343,18.7484,97600.0
2012-11-28 13:40:00,26.56,26.59,26.55,26.56,34300.0,18.7555,18.7767,18.7484,18.7555,34300.0
2012-11-28 13:50:00,26.57,26.58,26.55,26.55,48900.0,18.7626,18.7696,18.7484,18.7484,48900.0
2012-11-28 14:00:00,26.56,26.58,26.53,26.57,68300.0,18.7555,18.7696,18.7343,18.7626,68300.0
2012-11-28 14:10:00,26.56,26.57,26.54,26.54,59100.0,18.7555,18.7626,18.7414,18.7414,59100.0
2012-11-28 14:20:00,26.54,26.55,26.52,26.52,49500.0,18.7414,18.7484,18.7272,18.7272,49500.0
2012-11-28 14:30:00,26.52,26.54,26.5,26.53,78300.0,18.7272,18.7414,18.7131,18.7343,78300.0
2012-11-28 14:40:00,26.54,26.55,26.49,26.49,95200.0,18.7414,18.7484,18.7061,18.7061,95200.0
2012-11-28 14:50:00,26.5,26.51,26.48,26.5,113400.0,18.7131,18.7202,18.699,18.7131,113400.0
2012-11-28 15:00:00,26.5,26.51,26.48,26.51,98000.0,18.7131,18.7202,18.699,18.7202,98000.0
2012-11-28 15:10:00,26.5,26.51,26.46,26.47,127600.0,18.7131,18.7202,18.6849,18.6919,127600.0
2012-11-28 15:20:00,26.46,26.5,26.46,26.5,138800.0,18.6849,18.7131,18.6849,18.7131,138800.0
2012-11-28 15:30:00,26.5,26.55,26.5,26.54,133000.0,18.7131,18.7484,18.7131,18.7414,133000.0
2012-11-28 15:40:00,26.55,26.58,26.53,26.58,178700.0,18.7484,18.7696,18.7343,18.7696,178700.0
2012-11-28 15:50:00,26.58,26.61,26.56,26.6,287800.0,18.7696,18.7908,18.7555,18.7837,287800.0
2012-11-29 09:30:00,26.57,26.77,26.49,26.77,156600.0,18.7626,18.9038,18.7061,18.9038,156600.0
2012-11-29 09:40:00,26.77,26.78,26.64,26.66,113200.0,18.9038,18.9108,18.812,18.8261,113200.0
2012-11-29 09:50:00,26.66,26.66,26.57,26.65,67100.0,18.8261,18.8261,18.7626,18.819,67100.0
2012-11-29 10:00:00,26.65,26.72,26.62,26.63,108900.0,18.819,18.8685,18.7979,18.8049,108900.0
2012-11-29 10:10:00,26.62,26.66,26.6,26.61,80600.0,18.7979,18.8261,18.7837,18.7908,80600.0
2012-11-29 10:20:00,26.61,26.66,26.57,26.63,85100.0,18.7908,18.8261,18.7626,18.8049,85100.0
2012-11-29 10:30:00,26.63,26.68,26.61,26.65,85800.0,18.8049,18.8402,18.7908,18.819,85800.0
2012-11-29 10:40:00,26.65,26.7,26.65,26.7,79900.0,18.819,18.8544,18.819,18.8544,79900.0
2012-11-29 10:50:00,26.69,26.72,26.66,26.68,76600.0,18.8473,18.8685,18.8261,18.8402,76600.0
2012-11-29 11:00:00,26.68,26.74,26.68,26.73,70800.0,18.8402,18.8826,18.8402,18.8755,70800.0
2012-11-29 11:10:00,26.72,26.74,26.66,26.68,91300.0,18.8685,18.8826,18.8261,18.8402,91300.0
2012-11-29 11:20:00,26.68,26.7,26.62,26.63,77800.0,18.8402,18.8544,18.7979,18.8049,77800.0
2012-11-29 11:30:00,26.64,26.68,26.63,26.68,134500.0,18.812,18.8402,18.8049,18.8402,134500.0
2012-11-29 11:40:00,26.69,26.69,26.52,26.57,143600.0,18.8473,18.8473,18.7272,18.7626,143600.0
2012-11-29 11:50:00,26.58,26.63,26.51,26.56,86600.0,18.7696,18.8049,18.7202,18.7555,86600.0
2012-11-29 12:00:00,26.56,26.59,26.54,26.58,83800.0,18.7555,18.7767,18.7414,18.7696,83800.0
2012-11-29 12:10:00,26.57,26.63,26.55,26.59,63300.0,18.7626,18.8049,18.7484,18.7767,63300.0
2012-11-29 12:20:00,26.59,26.62,26.57,26.58,46500.0,18.7767,18.7979,18.7626,18.7696,46500.0
2012-11-29 12:30:00,26.58,26.6,26.55,26.6,59700.0,18.7696,18.7837,18.7484,18.7837,59700.0
2012-11-29 12:40:00,26.59,26.61,26.58,26.58,52000.0,18.7767,18.7908,18.7696,18.7696,52000.0
2012-11-29 12:50:00,26.59,26.63,26.59,26.63,72800.0,18.7767,18.8049,18.7767,18.8049,72800.0
2012-11-29 13:00:00,26.63,26.7,26.63,26.69,89400.0,18.8049,18.8544,18.8049,18.8473,89400.0
2012-11-29 13:10:00,26.68,26.69,26.64,26.69,69400.0,18.8402,18.8473,18.812,18.8473,69400.0
2012-11-29 13:20:00,26.69,26.72,26.68,26.72,24700.0,18.8473,18.8685,18.8402,18.8685,24700.0
2012-11-29 13:30:00,26.72,26.78,26.71,26.78,82700.0,18.8685,18.9108,18.8614,18.9108,82700.0
2012-11-29 13:40:00,26.78,26.78,26.74,26.77,68400.0,18.9108,18.9108,18.8826,18.9038,68400.0
2012-11-29 13:50:00,26.76,26.78,26.74,26.75,62300.0,18.8967,18.9108,18.8826,18.8897,62300.0
2012-11-29 14:00:00,26.75,26.78,26.74,26.76,87800.0,18.8897,18.9108,18.8826,18.8967,87800.0
2012-11-29 14:10:00,26.76,26.79,26.75,26.78,46100.0,18.8967,18.9179,18.8897,18.9108,46100.0
2012-11-29 14:20:00,26.78,26.79,26.73,26.75,60400.0,18.9108,18.9179,18.8755,18.8897,60400.0
2012-11-29 14:30:00,26.74,26.75,26.73,26.74,29500.0,18.8826,18.8897,18.8755,18.8826,29500.0
2012-11-29 14:40:00,26.74,26.74,26.71,26.71,63500.0,18.8826,18.8826,18.8614,18.8614,63500.0
2012-11-29 14:50:00,26.71,26.74,26.7,26.73,74500.0,18.8614,18.8826,18.8544,18.8755,74500.0
2012-11-29 15:00:00,26.73,26.73,26.7,26.72,92400.0,18.8755,18.8755,18.8544,18.8685,92400.0
2012-11-29 15:10:00,26.71,26.72,26.67,26.68,73900.0,18.8614,18.8685,18.8332,18.8402,73900.0
2012-11-29 15:20:00,26.69,26.69,26.64,26.67,109000.0,18.8473,18.8473,18.812,18.8332,109000.0
2012-11-29 15:30:00,26.68,26.69,26.66,26.67,95400.0,18.8402,18.8473,18.8261,18.8332,95400.0
2012-11-29 15:40:00,26.68,26.75,26.67,26.75,119600.0,18.8402,18.8897,18.8332,18.8897,119600.0
2012-11-29 15:50:00,26.75,26.76,26.72,26.76,256800.0,18.8897,18.8967,18.8685,18.8967,256800.0
2012-11-30 09:30:00,26.84,26.88,26.71,26.86,108600.0,18.9532,18.9815,18.8614,18.9673,108600.0
2012-11-30 09:40:00,26.87,26.89,26.78,26.81,49100.0,18.9744,18.9885,18.9108,18.932,49100.0
2012-11-30 09:50:00,26.81,26.81,26.72,26.75,80800.0,18.932,18.932,18.8685,18.8897,80800.0
2012-11-30 10:00:00,26.74,26.78,26.69,26.69,82900.0,18.8826,18.9108,18.8473,18.8473,82900.0
2012-11-30 10:10:00,26.69,26.71,26.64,26.7,76000.0,18.8473,18.8614,18.812,18.8544,76000.0
2012-11-30 10:20:00,26.69,26.72,26.67,26.71,106600.0,18.8473,18.8685,18.8332,18.8614,106600.0
2012-11-30 10:30:00,26.7,26.72,26.63,26.64,82000.0,18.8544,18.8685,18.8049,18.812,82000.0
2012-11-30 10:40:00,26.63,26.67,26.61,26.62,89000.0,18.8049,18.8332,18.7908,18.7979,89000.0
2012-11-30 10:50:00,26.61,26.63,26.54,26.62,108700.0,18.7908,18.8049,18.7414,18.7979,108700.0
2012-11-30 11:00:00,26.62,26.66,26.62,26.65,66700.0,18.7979,18.8261,18.7979,18.819,66700.0
2012-11-30 11:10:00,26.65,26.65,26.57,26.57,70400.0,18.819,18.819,18.7626,18.7626,70400.0
2012-11-30 11:20:00,26.58,26.62,26.56,26.61,97400.0,18.7696,18.7979,18.7555,18.7908,97400.0
2012-11-30 11:30:00,26.61,26.63,26.6,26.62,129200.0,18.7908,18.8049,18.7837,18.7979,129200.0
2012-11-30 11:40:00,26.62,26.65,26.61,26.63,96200.0,18.7979,18.819,18.7908,18.8049,96200.0
2012-11-30 11:50:00,26.64,26.65,26.61,26.62,68000.0,18.812,18.819,18.7908,18.7979,68000.0
2012-11-30 12:00:00,26.62,26.63,26.61,26.62,53900.0,18.7979,18.8049,18.7908,18.7979,53900.0
2012-11-30 12:10:00,26.62,26.63,26.61,26.62,37000.0,18.7979,18.8049,18.7908,18.7979,37000.0
2012-11-30 12:20:00,26.62,26.67,26.62,26.66,52900.0,18.7979,18.8332,18.7979,18.8261,52900.0
2012-11-30 12:30:00,26.67,26.68,26.65,26.67,68300.0,18.8332,18.8402,18.819,18.8332,68300.0
2012-11-30 12:40:00,26.67,26.67,26.6,26.62,67900.0,18.8332,18.8332,18.7837,18.7979,67900.0
2012-11-30 12:50:00,26.62,26.65,26.61,26.64,105300.0,18.7979,18.819,18.7908,18.812,105300.0
2012-11-30 13:00:00,26.65,26.7,26.64,26.68,101100.0,18.819,18.8544,18.812,18.8402,101100.0
2012-11-30 13:10:00,26.68,26.71,26.64,26.66,80800.0,18.8402,18.8614,18.812,18.8261,80800.0
2012-11-30 13:20:00,26.65,26.7,26.65,26.66,60000.0,18.819,18.8544,18.819,18.8261,60000.0
2012-11-30 13:30:00,26.66,26.68,26.63,26.64,23900.0,18.8261,18.8402,18.8049,18.812,23900.0
2012-11-30 13:40:00,26.64,26.64,26.62,26.64,38300.0,18.812,18.812,18.7979,18.812,38300.0
2012-11-30 13:50:00,26.64,26.66,26.63,26.64,56600.0,18.812,18.8261,18.8049,18.812,56600.0
2012-11-30 14:00:00,26.65,26.66,26.62,26.63,67800.0,18.819,18.8261,18.7979,18.8049,67800.0
2012-11-30 14:10:00,26.63,26.65,26.61,26.63,51000.0,18.8049,18.819,18.7908,18.8049,51000.0
2012-11-30 14:20:00,26.63,26.67,26.63,26.64,51800.0,18.8049,18.8332,18.8049,18.812,51800.0
2012-11-30 14:30:00,26.65,26.66,26.62,26.63,60400.0,18.819,18.8261,18.7979,18.8049,60400.0
2012-11-30 14:40:00,26.62,26.64,26.6,26.61,65000.0,18.7979,18.812,18.7837,18.7908,65000.0
2012-11-30 14:50:00,26.62,26.62,26.6,26.61,33200.0,18.7979,18.7979,18.7837,18.7908,33200.0
2012-11-30 15:00:00,26.61,26.61,26.58,26.59,59500.0,18.7908,18.7908,18.7696,18.7767,59500.0
2012-11-30 15:10:00,26.6,26.65,26.59,26.63,96600.0,18.7837,18.819,18.7767,18.8049,96600.0
2012-11-30 15:20:00,26.62,26.65,26.6,26.6,74100.0,18.7979,18.819,18.7837,18.7837,74100.0
2012-11-30 15:30:00,26.61,26.63,26.6,26.61,95200.0,18.7908,18.8049,18.7837,18.7908,95200.0
2012-11-30 15:40:00,26.61,26.7,26.61,26.68,195200.0,18.7908,18.8544,18.7908,18.8402,195200.0
2012-11-30 15:50:00,26.68,26.74,26.67,26.7,378800.0,18.8402,18.8826,18.8332,18.8544,378800.0
2012-12-03 09:30:00,26.78,26.79,26.68,26.76,123600.0,18.9108,18.9179,18.8402,18.8967,123600.0
2012-12-03 09:40:00,26.76,26.9,26.75,26.86,125200.0,18.8967,18.9956,18.8897,18.9673,125200.0
2012-12-03 09:50:00,26.85,26.89,26.7,26.88,126600.0,18.9603,18.9885,18.8544,18.9815,126600.0
2012-12-03 10:00:00,26.87,26.87,26.77,26.82,117100.0,18.9744,18.9744,18.9038,18.9391,117100.0
2012-12-03 10:10:00,26.83,26.9,26.82,26.86,63100.0,18.9462,18.9956,18.9391,18.9673,63100.0
2012-12-03 10:20:00,26.87,26.89,26.82,26.83,43400.0,18.9744,18.9885,18.9391,18.9462,43400.0
2012-12-03 10:30:00,26.84,26.85,26.79,26.82,82800.0,18.9532,18.9603,18.9179,18.9391,82800.0
2012-12-03 10:40:00,26.82,26.84,26.78,26.81,76700.0,18.9391,18.9532,18.9108,18.932,76700.0
2012-12-03 10:50:00,26.82,26.82,26.74,26.77,78100.0,18.9391,18.9391,18.8826,18.9038,78100.0
2012-12-03 11:00:00,26.78,26.79,26.75,26.78,112200.0,18.9108,18.9179,18.8897,18.9108,112200.0
2012-12-03 11:10:00,26.78,26.79,26.73,26.77,126000.0,18.9108,18.9179,18.8755,18.9038,126000.0
2012-12-03 11:20:00,26.78,26.79,26.75,26.79,70400.0,18.9108,18.9179,18.8897,18.9179,70400.0
2012-12-03 11:30:00,26.78,26.83,26.76,26.82,75300.0,18.9108,18.9462,18.8967,18.9391,75300.0
2012-12-03 11:40:00,26.82,26.83,26.78,26.8,79100.0,18.9391,18.9462,18.9108,18.925,79100.0
2012-12-03 11:50:00,26.8,26.84,26.78,26.84,65100.0,18.925,18.9532,18.9108,18.9532,65100.0
2012-12-03 12:00:00,26.84,26.85,26.81,26.82,70500.0,18.9532,18.9603,18.932,18.9391,70500.0
2012-12-03 12:10:00,26.81,26.83,26.77,26.78,98100.0,18.932,18.9462,18.9038,18.9108,98100.0
2012-12-03 12:20:00,26.78,26.85,26.78,26.84,66100.0,18.9108,18.9603,18.9108,18.9532,66100.0
2012-12-03 12:30:00,26.83,26.87,26.8,26.82,97300.0,18.9462,18.9744,18.925,18.9391,97300.0
2012-12-03 12:40:00,26.8,26.8,26.75,26.75,95100.0,18.925,18.925,18.8897,18.8897,95100.0
2012-12-03 12:50:00,26.75,26.77,26.73,26.75,59300.0,18.8897,18.9038,18.8755,18.8897,59300.0
2012-12-03 13:00:00,26.74,26.79,26.7,26.78,143600.0,18.8826,18.9179,18.8544,18.9108,143600.0
2012-12-03 13:10:00,26.78,26.82,26.77,26.82,65400.0,18.9108,18.9391,18.9038,18.9391,65400.0
2012-12-03 13:20:00,26.82,26.84,26.81,26.82,61600.0,18.9391,18.9532,18.932,18.9391,61600.0
2012-12-03 13:30:00,26.82,26.83,26.74,26.76,89200.0,18.9391,18.9462,18.8826,18.8967,89200.0
2012-12-03 13:40:00,26.75,26.8,26.74,26.8,68000.0,18.8897,18.925,18.8826,18.925,68000.0
2012-12-03 13:50:00,26.8,26.81,26.78,26.8,61300.0,18.925,18.932,18.9108,18.925,61300.0
2012-12-03 14:00:00,26.79,26.82,26.78,26.79,78100.0,18.9179,18.9391,18.9108,18.9179,78100.0
2012-12-03 14:10:00,26.8,26.85,26.8,26.83,68100.0,18.925,18.9603,18.925,18.9462,68100.0
2012-12-03 14:20:00,26.84,26.87,26.82,26.85,111400.0,18.9532,18.9744,18.9391,18.9603,111400.0
2012-12-03 14:30:00,26.85,26.86,26.8,26.8,85000.0,18.9603,18.9673,18.925,18.925,85000.0
2012-12-03 14:40:00,26.8,26.82,26.79,26.81,61800.0,18.925,18.9391,18.9179,18.932,61800.0
2012-12-03 14:50:00,26.81,26.85,26.8,26.84,60600.0,18.932,18.9603,18.925,18.9532,60600.0
2012-12-03 15:00:00,26.85,26.89,26.78,26.78,168600.0,18.9603,18.9885,18.9108,18.9108,168600.0
2012-12-03 15:10:00,26.79,26.81,26.73,26.74,136900.0,18.9179,18.932,18.8755,18.8826,136900.0
2012-12-03 15:20:00,26.74,26.8,26.73,26.8,110000.0,18.8826,18.925,18.8755,18.925,110000.0
2012-12-03 15:30:00,26.8,26.82,26.79,26.82,110600.0,18.925,18.9391,18.9179,18.9391,110600.0
2012-12-03 15:40:00,26.82,26.85,26.8,26.81,140000.0,18.9391,18.9603,18.925,18.932,140000.0
2012-12-03 15:50:00,26.8,26.83,26.77,26.78,353100.0,18.925,18.9462,18.9038,18.9108,353100.0
2012-12-04 09:30:00,26.76,26.9,26.72,26.85,81700.0,18.8967,18.9956,18.8685,18.9603,81700.0
2012-12-04 09:40:00,26.84,26.87,26.8,26.82,52600.0,18.9532,18.9744,18.925,18.9391,52600.0
2012-12-04 09:50:00,26.82,26.84,26.74,26.74,59600.0,18.9391,18.9532,18.8826,18.8826,59600.0
2012-12-04 10:00:00,26.74,26.86,26.68,26.84,390400.0,18.8826,18.9673,18.8402,18.9532,390400.0
2012-12-04 10:10:00,26.85,26.88,26.83,26.86,69500.0,18.9603,18.9815,18.9462,18.9673,69500.0
2012-12-04 10:20:00,26.85,26.86,26.8,26.8,37500.0,18.9603,18.9673,18.925,18.925,37500.0
2012-12-04 10:30:00,26.81,26.84,26.8,26.83,47400.0,18.932,18.9532,18.925,18.9462,47400.0
2012-12-04 10:40:00,26.82,26.89,26.81,26.88,72700.0,18.9391,18.9885,18.932,18.9815,72700.0
2012-12-04 10:50:00,26.88,26.89,26.83,26.86,39600.0,18.9815,18.9885,18.9462,18.9673,39600.0
2012-12-04 11:00:00,26.86,26.87,26.8,26.82,46700.0,18.9673,18.9744,18.925,18.9391,46700.0
2012-12-04 11:10:00,26.83,26.83,26.8,26.81,25100.0,18.9462,18.9462,18.925,18.932,25100.0
2012-12-04 11:20:00,26.8,26.81,26.77,26.78,45700.0,18.925,18.932,18.9038,18.9108,45700.0
2012-12-04 11:30:00,26.79,26.83,26.78,26.81,63100.0,18.9179,18.9462,18.9108,18.932,63100.0
2012-12-04 11:40:00,26.81,26.87,26.8,26.82,73000.0,18.932,18.9744,18.925,18.9391,73000.0
2012-12-04 11:50:00,26.83,26.86,26.82,26.83,102600.0,18.9462,18.9673,18.9391,18.9462,102600.0
2012-12-04 12:00:00,26.83,26.84,26.7,26.7,126100.0,18.9462,18.9532,18.8544,18.8544,126100.0
2012-12-04 12:10:00,26.71,26.71,26.68,26.7,98700.0,18.8614,18.8614,18.8402,18.8544,98700.0
2012-12-04 12:20:00,26.7,26.7,26.63,26.69,215800.0,18.8544,18.8544,18.8049,18.8473,215800.0
2012-12-04 12:30:00,26.69,26.71,26.64,26.66,69800.0,18.8473,18.8614,18.812,18.8261,69800.0
2012-12-04 12:40:00,26.66,26.71,26.64,26.71,86500.0,18.8261,18.8614,18.812,18.8614,86500.0
2012-12-04 12:50:00,26.7,26.7,26.65,26.68,83600.0,18.8544,18.8544,18.819,18.8402,83600.0
2012-12-04 13:00:00,26.68,26.71,26.65,26.71,93800.0,18.8402,18.8614,18.819,18.8614,93800.0
2012-12-04 13:10:00,26.71,26.72,26.71,26.71,42100.0,18.8614,18.8685,18.8614,18.8614,42100.0
2012-12-04 13:20:00,26.71,26.76,26.71,26.73,93700.0,18.8614,18.8967,18.8614,18.8755,93700.0
2012-12-04 13:30:00,26.74,26.74,26.69,26.7,50400.0,18.8826,18.8826,18.8473,18.8544,50400.0
2012-12-04 13:40:00,26.69,26.74,26.69,26.71,65400.0,18.8473,18.8826,18.8473,18.8614,65400.0
2012-12-04 13:50:00,26.72,26.8,26.71,26.79,124700.0,18.8685,18.925,18.8614,18.9179,124700.0
2012-12-04 14:00:00,26.79,26.82,26.79,26.82,96300.0,18.9179,18.9391,18.9179,18.9391,96300.0
2012-12-04 14:10:00,26.81,26.82,26.74,26.74,69600.0,18.932,18.9391,18.8826,18.8826,69600.0
2012-12-04 14:20:00,26.74,26.75,26.73,26.75,40400.0,18.8826,18.8897,18.8755,18.8897,40400.0
2012-12-04 14:30:00,26.75,26.75,26.66,26.66,80400.0,18.8897,18.8897,18.8261,18.8261,80400.0
2012-12-04 14:40:00,26.66,26.67,26.63,26.64,169400.0,18.8261,18.8332,18.8049,18.812,169400.0
2012-12-04 14:50:00,26.63,26.64,26.62,26.63,86900.0,18.8049,18.812,18.7979,18.8049,86900.0
2012-12-04 15:00:00,26.64,26.72,26.63,26.72,157600.0,18.812,18.8685,18.8049,18.8685,157600.0
2012-12-04 15:10:00,26.72,26.72,26.69,26.71,100800.0,18.8685,18.8685,18.8473,18.8614,100800.0
2012-12-04 15:20:00,26.71,26.73,26.68,26.7,102200.0,18.8614,18.8755,18.8402,18.8544,102200.0
2012-12-04 15:30:00,26.7,26.71,26.66,26.68,104400.0,18.8544,18.8614,18.8261,18.8402,104400.0
2012-12-04 15:40:00,26.69,26.7,26.67,26.69,171500.0,18.8473,18.8544,18.8332,18.8473,171500.0
2012-12-04 15:50:00,26.69,26.72,26.67,26.69,317800.0,18.8473,18.8685,18.8332,18.8473,317800.0
2012-12-05 09:30:00,26.76,26.84,26.68,26.79,301900.0,18.8967,18.9532,18.8402,18.9179,301900.0
2012-12-05 09:40:00,26.79,26.89,26.76,26.86,198400.0,18.9179,18.9885,18.8967,18.9673,198400.0
2012-12-05 09:50:00,26.86,26.87,26.78,26.8,77400.0,18.9673,18.9744,18.9108,18.925,77400.0
2012-12-05 10:00:00,26.81,26.87,26.78,26.84,103100.0,18.932,18.9744,18.9108,18.9532,103100.0
2012-12-05 10:10:00,26.83,26.88,26.82,26.87,110700.0,18.9462,18.9815,18.9391,18.9744,110700.0
2012-12-05 10:20:00,26.87,26.89,26.83,26.85,92600.0,18.9744,18.9885,18.9462,18.9603,92600.0
2012-12-05 10:30:00,26.85,26.9,26.85,26.87,79800.0,18.9603,18.9956,18.9603,18.9744,79800.0
2012-12-05 10:40:00,26.87,26.88,26.81,26.84,74100.0,18.9744,18.9815,18.932,18.9532,74100.0
2012-12-05 10:50:00,26.84,26.91,26.82,26.88,150900.0,18.9532,19.0026,18.9391,18.9815,150900.0
2012-12-05 11:00:00,26.88,26.88,26.8,26.8,64000.0,18.9815,18.9815,18.925,18.925,64000.0
2012-12-05 11:10:00,26.8,26.88,26.8,26.85,62000.0,18.925,18.9815,18.925,18.9603,62000.0
2012-12-05 11:20:00,26.86,26.93,26.85,26.93,102400.0,18.9673,19.0168,18.9603,19.0168,102400.0
2012-12-05 11:30:00,26.93,26.97,26.93,26.94,63400.0,19.0168,19.045,19.0168,19.0238,63400.0
2012-12-05 11:40:00,26.94,26.95,26.87,26.88,92500.0,19.0238,19.0309,18.9744,18.9815,92500.0
2012-12-05 11:50:00,26.89,26.97,26.88,26.93,101700.0,18.9885,19.045,18.9815,19.0168,101700.0
2012-12-05 12:00:00,26.94,26.98,26.93,26.96,55400.0,19.0238,19.0521,19.0168,19.038,55400.0
2012-12-05 12:10:00,26.97,26.97,26.93,26.95,48400.0,19.045,19.045,19.0168,19.0309,48400.0
2012-12-05 12:20:00,26.95,26.97,26.93,26.96,46600.0,19.0309,19.045,19.0168,19.038,46600.0
2012-12-05 12:30:00,26.96,27.0,26.96,27.0,63800.0,19.038,19.0662,19.038,19.0662,63800.0
2012-12-05 12:40:00,26.99,27.08,26.99,27.05,105700.0,19.0591,19.1227,19.0591,19.1015,105700.0
2012-12-05 12:50:00,27.05,27.07,27.02,27.02,49500.0,19.1015,19.1156,19.0803,19.0803,49500.0
2012-12-05 13:00:00,27.03,27.03,26.96,26.98,76500.0,19.0874,19.0874,19.038,19.0521,76500.0
2012-12-05 13:10:00,26.97,26.98,26.91,26.91,52300.0,19.045,19.0521,19.0026,19.0026,52300.0
2012-12-05 13:20:00,26.91,26.92,26.89,26.91,55900.0,19.0026,19.0097,18.9885,19.0026,55900.0
2012-12-05 13:30:00,26.92,26.92,26.89,26.91,54000.0,19.0097,19.0097,18.9885,19.0026,54000.0
2012-12-05 13:40:00,26.91,26.92,26.88,26.88,48900.0,19.0026,19.0097,18.9815,18.9815,48900.0
2012-12-05 13:50:00,26.89,26.91,26.88,26.89,63400.0,18.9885,19.0026,18.9815,18.9885,63400.0
2012-12-05 14:00:00,26.89,26.92,26.88,26.88,79800.0,18.9885,19.0097,18.9815,18.9815,79800.0
2012-12-05 14:10:00,26.89,26.92,26.88,26.91,59700.0,18.9885,19.0097,18.9815,19.0026,59700.0
2012-12-05 14:20:00,26.92,26.92,26.88,26.88,55700.0,19.0097,19.0097,18.9815,18.9815,55700.0
2012-12-05 14:30:00,26.88,26.89,26.86,26.88,94600.0,18.9815,18.9885,18.9673,18.9815,94600.0
2012-12-05 14:40:00,26.89,26.91,26.85,26.86,95400.0,18.9885,19.0026,18.9603,18.9673,95400.0
2012-12-05 14:50:00,26.86,26.87,26.79,26.8,182900.0,18.9673,18.9744,18.9179,18.925,182900.0
2012-12-05 15:00:00,26.8,26.84,26.79,26.83,163700.0,18.925,18.9532,18.9179,18.9462,163700.0
2012-12-05 15:10:00,26.83,26.86,26.81,26.83,90900.0,18.9462,18.9673,18.932,18.9462,90900.0
2012-12-05 15:20:00,26.83,26.83,26.79,26.79,108300.0,18.9462,18.9462,18.9179,18.9179,108300.0
2012-12-05 15:30:00,26.8,26.82,26.77,26.77,106200.0,18.925,18.9391,18.9038,18.9038,106200.0
2012-12-05 15:40:00,26.78,26.78,26.71,26.72,188900.0,18.9108,18.9108,18.8614,18.8685,188900.0
2012-12-05 15:50:00,26.72,26.76,26.7,26.73,328800.0,18.8685,18.8967,18.8544,18.8755,328800.0
2012-12-06 09:30:00,26.82,26.83,26.61,26.63,201400.0,18.9391,18.9462,18.7908,18.8049,201400.0
2012-12-06 09:40:00,26.63,26.68,26.55,26.59,141600.0,18.8049,18.8402,18.7484,18.7767,141600.0
2012-12-06 09:50:00,26.58,26.6,26.5,26.52,139000.0,18.7696,18.7837,18.7131,18.7272,139000.0
2012-12-06 10:00:00,26.52,26.53,26.45,26.46,209600.0,18.7272,18.7343,18.6778,18.6849,209600.0
2012-12-06 10:10:00,26.46,26.47,26.39,26.42,245400.0,18.6849,18.6919,18.6354,18.6566,245400.0
2012-12-06 10:20:00,26.42,26.45,26.39,26.4,157900.0,18.6566,18.6778,18.6354,18.6425,157900.0
2012-12-06 10:30:00,26.41,26.46,26.39,26.43,172000.0,18.6496,18.6849,18.6354,18.6637,172000.0
2012-12-06 10:40:00,26.43,26.43,26.37,26.42,169500.0,18.6637,18.6637,18.6213,18.6566,169500.0
2012-12-06 10:50:00,26.41,26.46,26.39,26.45,154600.0,18.6496,18.6849,18.6354,18.6778,154600.0
2012-12-06 11:00:00,26.45,26.49,26.43,26.48,409700.0,18.6778,18.7061,18.6637,18.699,409700.0
2012-12-06 11:10:00,26.47,26.48,26.42,26.44,125500.0,18.6919,18.699,18.6566,18.6708,125500.0
2012-12-06 11:20:00,26.44,26.46,26.42,26.46,123300.0,18.6708,18.6849,18.6566,18.6849,123300.0
2012-12-06 11:30:00,26.46,26.52,26.45,26.52,196300.0,18.6849,18.7272,18.6778,18.7272,196300.0
2012-12-06 11:40:00,26.52,26.54,26.49,26.52,117400.0,18.7272,18.7414,18.7061,18.7272,117400.0
2012-12-06 11:50:00,26.52,26.52,26.5,26.51,80700.0,18.7272,18.7272,18.7131,18.7202,80700.0
2012-12-06 12:00:00,26.51,26.55,26.51,26.55,49300.0,18.7202,18.7484,18.7202,18.7484,49300.0
2012-12-06 12:10:00,26.55,26.6,26.54,26.58,95900.0,18.7484,18.7837,18.7414,18.7696,95900.0
2012-12-06 12:20:00,26.59,26.59,26.56,26.56,84100.0,18.7767,18.7767,18.7555,18.7555,84100.0
2012-12-06 12:30:00,26.56,26.57,26.53,26.54,51100.0,18.7555,18.7626,18.7343,18.7414,51100.0
2012-12-06 12:40:00,26.54,26.55,26.51,26.54,90600.0,18.7414,18.7484,18.7202,18.7414,90600.0
2012-12-06 12:50:00,26.54,26.55,26.53,26.55,90400.0,18.7414,18.7484,18.7343,18.7484,90400.0
2012-12-06 13:00:00,26.55,26.64,26.54,26.59,165100.0,18.7484,18.812,18.7414,18.7767,165100.0
2012-12-06 13:10:00,26.59,26.65,26.58,26.63,79300.0,18.7767,18.819,18.7696,18.8049,79300.0
2012-12-06 13:20:00,26.64,26.64,26.59,26.61,118600.0,18.812,18.812,18.7767,18.7908,118600.0
2012-12-06 13:30:00,26.62,26.62,26.58,26.58,66200.0,18.7979,18.7979,18.7696,18.7696,66200.0
2012-12-06 13:40:00,26.59,26.62,26.58,26.62,29500.0,18.7767,18.7979,18.7696,18.7979,29500.0
2012-12-06 13:50:00,26.62,26.62,26.61,26.61,13300.0,18.7979,18.7979,18.7908,18.7908,13300.0
2012-12-06 14:00:00,26.61,26.63,26.61,26.63,47200.0,18.7908,18.8049,18.7908,18.8049,47200.0
2012-12-06 14:10:00,26.63,26.68,26.62,26.68,59900.0,18.8049,18.8402,18.7979,18.8402,59900.0
2012-12-06 14:20:00,26.68,26.68,26.64,26.66,93400.0,18.8402,18.8402,18.812,18.8261,93400.0
2012-12-06 14:30:00,26.66,26.68,26.64,26.66,73700.0,18.8261,18.8402,18.812,18.8261,73700.0
2012-12-06 14:40:00,26.66,26.66,26.63,26.63,42800.0,18.8261,18.8261,18.8049,18.8049,42800.0
2012-12-06 14:50:00,26.64,26.64,26.58,26.58,96300.0,18.812,18.812,18.7696,18.7696,96300.0
2012-12-06 15:00:00,26.59,26.6,26.57,26.57,73100.0,18.7767,18.7837,18.7626,18.7626,73100.0
2012-12-06 15:10:00,26.58,26.59,26.58,26.58,34000.0,18.7696,18.7767,18.7696,18.7696,34000.0
2012-12-06 15:20:00,26.59,26.61,26.58,26.58,88200.0,18.7767,18.7908,18.7696,18.7696,88200.0
2012-12-06 15:30:00,26.58,26.66,26.58,26.66,143500.0,18.7696,18.8261,18.7696,18.8261,143500.0
2012-12-06 15:40:00,26.65,26.68,26.63,26.68,169200.0,18.819,18.8402,18.8049,18.8402,169200.0
2012-12-06 15:50:00,26.67,26.72,26.67,26.71,501600.0,18.8332,18.8685,18.8332,18.8614,501600.0
2012-12-07 09:30:00,26.81,26.89,26.68,26.69,89700.0,18.932,18.9885,18.8402,18.8473,89700.0
2012-12-07 09:40:00,26.69,26.76,26.68,26.73,78300.0,18.8473,18.8967,18.8402,18.8755,78300.0
2012-12-07 09:50:00,26.73,26.8,26.72,26.8,84700.0,18.8755,18.925,18.8685,18.925,84700.0
2012-12-07 10:00:00,26.8,26.86,26.78,26.85,118400.0,18.925,18.9673,18.9108,18.9603,118400.0
2012-12-07 10:10:00,26.85,26.86,26.81,26.83,73200.0,18.9603,18.9673,18.932,18.9462,73200.0
2012-12-07 10:20:00,26.83,26.84,26.79,26.81,72200.0,18.9462,18.9532,18.9179,18.932,72200.0
2012-12-07 10:30:00,26.81,26.82,26.77,26.8,68600.0,18.932,18.9391,18.9038,18.925,68600.0
2012-12-07 10:40:00,26.8,26.86,26.78,26.85,138500.0,18.925,18.9673,18.9108,18.9603,138500.0
2012-12-07 10:50:00,26.86,26.86,26.8,26.82,75900.0,18.9673,18.9673,18.925,18.9391,75900.0
2012-12-07 11:00:00,26.82,26.85,26.77,26.81,94500.0,18.9391,18.9603,18.9038,18.932,94500.0
2012-12-07 11:10:00,26.81,26.86,26.8,26.83,57600.0,18.932,18.9673,18.925,18.9462,57600.0
2012-12-07 11:20:00,26.84,26.88,26.83,26.87,35400.0,18.9532,18.9815,18.9462,18.9744,35400.0
2012-12-07 11:30:00,26.86,26.89,26.84,26.86,53300.0,18.9673,18.9885,18.9532,18.9673,53300.0
2012-12-07 11:40:00,26.86,26.88,26.84,26.85,47200.0,18.9673,18.9815,18.9532,18.9603,47200.0
2012-12-07 11:50:00,26.85,26.86,26.8,26.82,77300.0,18.9603,18.9673,18.925,18.9391,77300.0
2012-12-07 12:00:00,26.82,26.86,26.79,26.84,127800.0,18.9391,18.9673,18.9179,18.9532,127800.0
2012-12-07 12:10:00,26.84,26.86,26.8,26.86,94400.0,18.9532,18.9673,18.925,18.9673,94400.0
2012-12-07 12:20:00,26.86,26.88,26.84,26.85,78000.0,18.9673,18.9815,18.9532,18.9603,78000.0
2012-12-07 12:30:00,26.85,26.88,26.84,26.86,102500.0,18.9603,18.9815,18.9532,18.9673,102500.0
2012-12-07 12:40:00,26.86,26.91,26.86,26.87,93900.0,18.9673,19.0026,18.9673,18.9744,93900.0
2012-12-07 12:50:00,26.86,26.87,26.83,26.86,85700.0,18.9673,18.9744,18.9462,18.9673,85700.0
2012-12-07 13:00:00,26.86,26.89,26.85,26.86,41500.0,18.9673,18.9885,18.9603,18.9673,41500.0
2012-12-07 13:10:00,26.87,26.92,26.86,26.9,97500.0,18.9744,19.0097,18.9673,18.9956,97500.0
2012-12-07 13:20:00,26.89,26.95,26.89,26.9,94200.0,18.9885,19.0309,18.9885,18.9956,94200.0
2012-12-07 13:30:00,26.9,26.94,26.9,26.94,39900.0,18.9956,19.0238,18.9956,19.0238,39900.0
2012-12-07 13:40:00,26.94,26.94,26.91,26.93,49300.0,19.0238,19.0238,19.0026,19.0168,49300.0
2012-12-07 13:50:00,26.93,26.95,26.91,26.93,52700.0,19.0168,19.0309,19.0026,19.0168,52700.0
2012-12-07 14:00:00,26.93,26.95,26.92,26.94,71400.0,19.0168,19.0309,19.0097,19.0238,71400.0
2012-12-07 14:10:00,26.94,27.04,26.94,27.04,241900.0,19.0238,19.0944,19.0238,19.0944,241900.0
2012-12-07 14:20:00,27.04,27.1,27.03,27.08,117000.0,19.0944,19.1368,19.0874,19.1227,117000.0
2012-12-07 14:30:00,27.09,27.1,27.05,27.07,121300.0,19.1298,19.1368,19.1015,19.1156,121300.0
2012-12-07 14:40:00,27.06,27.08,27.05,27.08,71800.0,19.1086,19.1227,19.1015,19.1227,71800.0
2012-12-07 14:50:00,27.07,27.12,27.07,27.11,128800.0,19.1156,19.1509,19.1156,19.1439,128800.0
2012-12-07 15:00:00,27.1,27.15,27.1,27.15,169800.0,19.1368,19.1721,19.1368,19.1721,169800.0
2012-12-07 15:10:00,27.15,27.15,27.1,27.14,134700.0,19.1721,19.1721,19.1368,19.1651,134700.0
2012-12-07 15:20:00,27.14,27.16,27.11,27.15,124100.0,19.1651,19.1792,19.1439,19.1721,124100.0
2012-12-07 15:30:00,27.15,27.18,27.14,27.15,176900.0,19.1721,19.1933,19.1651,19.1721,176900.0
2012-12-07 15:40:00,27.15,27.2,27.15,27.18,212400.0,19.1721,19.2074,19.1721,19.1933,212400.0
2012-12-07 15:50:00,27.18,27.2,27.18,27.18,314600.0,19.1933,19.2074,19.1933,19.1933,314600.0
2012-12-10 09:30:00,27.12,27.15,27.01,27.09,116100.0,19.1509,19.1721,19.0733,19.1298,116100.0
2012-12-10 09:40:00,27.09,27.22,27.08,27.16,145000.0,19.1298,19.2216,19.1227,19.1792,145000.0
2012-12-10 09:50:00,27.15,27.17,27.11,27.14,70200.0,19.1721,19.1862,19.1439,19.1651,70200.0
2012-12-10 10:00:00,27.14,27.18,27.05,27.05,143300.0,19.1651,19.1933,19.1015,19.1015,143300.0
2012-12-10 10:10:00,27.06,27.1,27.03,27.05,110100.0,19.1086,19.1368,19.0874,19.1015,110100.0
2012-12-10 10:20:00,27.06,27.06,27.03,27.03,63900.0,19.1086,19.1086,19.0874,19.0874,63900.0
2012-12-10 10:30:00,27.03,27.05,26.98,26.99,65100.0,19.0874,19.1015,19.0521,19.0591,65100.0
2012-12-10 10:40:00,26.99,27.0,26.95,26.96,44200.0,19.0591,19.0662,19.0309,19.038,44200.0
2012-12-10 10:50:00,26.96,26.99,26.93,26.97,53900.0,19.038,19.0591,19.0168,19.045,53900.0
2012-12-10 11:00:00,26.97,27.0,26.96,27.0,62200.0,19.045,19.0662,19.038,19.0662,62200.0
2012-12-10 11:10:00,27.0,27.07,26.99,27.05,141900.0,19.0662,19.1156,19.0591,19.1015,141900.0
2012-12-10 11:20:00,27.05,27.07,27.03,27.05,77200.0,19.1015,19.1156,19.0874,19.1015,77200.0
2012-12-10 11:30:00,27.05,27.07,27.05,27.06,41900.0,19.1015,19.1156,19.1015,19.1086,41900.0
2012-12-10 11:40:00,27.07,27.08,27.05,27.08,41100.0,19.1156,19.1227,19.1015,19.1227,41100.0
2012-12-10 11:50:00,27.08,27.09,27.06,27.07,45200.0,19.1227,19.1298,19.1086,19.1156,45200.0
2012-12-10 12:00:00,27.07,27.08,27.03,27.07,63200.0,19.1156,19.1227,19.0874,19.1156,63200.0
2012-12-10 12:10:00,27.07,27.09,27.05,27.07,38600.0,19.1156,19.1298,19.1015,19.1156,38600.0
2012-12-10 12:20:00,27.07,27.09,27.03,27.03,34300.0,19.1156,19.1298,19.0874,19.0874,34300.0
2012-12-10 12:30:00,27.03,27.05,27.03,27.05,45500.0,19.0874,19.1015,19.0874,19.1015,45500.0
2012-12-10 12:40:00,27.05,27.05,26.98,26.98,60400.0,19.1015,19.1015,19.0521,19.0521,60400.0
2012-12-10 12:50:00,26.98,27.0,26.97,26.98,41500.0,19.0521,19.0662,19.045,19.0521,41500.0
2012-12-10 13:00:00,26.99,27.01,26.97,27.0,52000.0,19.0591,19.0733,19.045,19.0662,52000.0
2012-12-10 13:10:00,27.0,27.03,27.0,27.01,35100.0,19.0662,19.0874,19.0662,19.0733,35100.0
2012-12-10 13:20:00,27.02,27.02,27.0,27.0,30500.0,19.0803,19.0803,19.0662,19.0662,30500.0
2012-12-10 13:30:00,27.01,27.03,27.0,27.01,44000.0,19.0733,19.0874,19.0662,19.0733,44000.0
2012-12-10 13:40:00,27.01,27.02,26.99,27.0,74700.0,19.0733,19.0803,19.0591,19.0662,74700.0
2012-12-10 13:50:00,27.0,27.02,26.99,27.01,54500.0,19.0662,19.0803,19.0591,19.0733,54500.0
2012-12-10 14:00:00,27.02,27.05,27.01,27.05,57500.0,19.0803,19.1015,19.0733,19.1015,57500.0
2012-12-10 14:10:00,27.04,27.05,27.04,27.04,47500.0,19.0944,19.1015,19.0944,19.0944,47500.0
2012-12-10 14:20:00,27.05,27.05,27.0,27.0,81000.0,19.1015,19.1015,19.0662,19.0662,81000.0
2012-12-10 14:30:00,27.0,27.01,26.97,26.99,46700.0,19.0662,19.0733,19.045,19.0591,46700.0
2012-12-10 14:40:00,26.98,26.98,26.96,26.96,23800.0,19.0521,19.0521,19.038,19.038,23800.0
2012-12-10 14:50:00,26.96,26.97,26.94,26.94,62700.0,19.038,19.045,19.0238,19.0238,62700.0
2012-12-10 15:00:00,26.95,26.95,26.94,26.94,35600.0,19.0309,19.0309,19.0238,19.0238,35600.0
2012-12-10 15:10:00,26.95,26.95,26.91,26.91,136400.0,19.0309,19.0309,19.0026,19.0026,136400.0
2012-12-10 15:20:00,26.92,26.95,26.9,26.95,157500.0,19.0097,19.0309,18.9956,19.0309,157500.0
2012-12-10 15:30:00,26.95,26.98,26.95,26.98,98000.0,19.0309,19.0521,19.0309,19.0521,98000.0
2012-12-10 15:40:00,26.97,27.01,26.97,26.98,186600.0,19.045,19.0733,19.045,19.0521,186600.0
2012-12-10 15:50:00,26.98,26.99,26.95,26.97,240100.0,19.0521,19.0591,19.0309,19.045,240100.0
2012-12-11 09:30:00,27.0,27.03,26.9,27.0,222700.0,19.0662,19.0874,18.9956,19.0662,222700.0
2012-12-11 09:40:00,27.0,27.05,26.99,27.05,116400.0,19.0662,19.1015,19.0591,19.1015,116400.0
2012-12-11 09:50:00,27.05,27.13,27.04,27.12,75000.0,19.1015,19.158,19.0944,19.1509,75000.0
2012-12-11 10:00:00,27.14,27.17,27.1,27.13,163800.0,19.1651,19.1862,19.1368,19.158,163800.0
2012-12-11 10:10:00,27.14,27.16,27.11,27.13,118000.0,19.1651,19.1792,19.1439,19.158,118000.0
2012-12-11 10:20:00,27.12,27.13,27.1,27.12,58200.0,19.1509,19.158,19.1368,19.1509,58200.0
2012-12-11 10:30:00,27.12,27.12,27.08,27.1,90600.0,19.1509,19.1509,19.1227,19.1368,90600.0
2012-12-11 10:40:00,27.1,27.13,27.07,27.08,83600.0,19.1368,19.158,19.1156,19.1227,83600.0
2012-12-11 10:50:00,27.08,27.09,27.05,27.09,71600.0,19.1227,19.1298,19.1015,19.1298,71600.0
2012-12-11 11:00:00,27.08,27.15,27.07,27.11,283600.0,19.1227,19.1721,19.1156,19.1439,283600.0
2012-12-11 11:10:00,27.12,27.13,27.09,27.12,141100.0,19.1509,19.158,19.1298,19.1509,141100.0
2012-12-11 11:20:00,27.11,27.18,27.1,27.18,129000.0,19.1439,19.1933,19.1368,19.1933,129000.0
2012-12-11 11:30:00,27.18,27.19,27.15,27.15,53600.0,19.1933,19.2004,19.1721,19.1721,53600.0
2012-12-11 11:40:00,27.15,27.19,27.15,27.18,85600.0,19.1721,19.2004,19.1721,19.1933,85600.0
2012-12-11 11:50:00,27.19,27.24,27.18,27.24,67000.0,19.2004,19.2357,19.1933,19.2357,67000.0
2012-12-11 12:00:00,27.23,27.26,27.23,27.26,186800.0,19.2286,19.2498,19.2286,19.2498,186800.0
2012-12-11 12:10:00,27.26,27.29,27.23,27.23,79200.0,19.2498,19.271,19.2286,19.2286,79200.0
2012-12-11 12:20:00,27.24,27.28,27.23,27.28,96700.0,19.2357,19.2639,19.2286,19.2639,96700.0
2012-12-11 12:30:00,27.27,27.28,27.26,27.27,38800.0,19.2569,19.2639,19.2498,19.2569,38800.0
2012-12-11 12:40:00,27.26,27.3,27.26,27.27,116600.0,19.2498,19.278,19.2498,19.2569,116600.0
2012-12-11 12:50:00,27.27,27.28,27.24,27.26,53400.0,19.2569,19.2639,19.2357,19.2498,53400.0
2012-12-11 13:00:00,27.26,27.27,27.2,27.2,51600.0,19.2498,19.2569,19.2074,19.2074,51600.0
2012-12-11 13:10:00,27.2,27.22,27.18,27.21,38100.0,19.2074,19.2216,19.1933,19.2145,38100.0
2012-12-11 13:20:00,27.21,27.22,27.18,27.19,63300.0,19.2145,19.2216,19.1933,19.2004,63300.0
2012-12-11 13:30:00,27.19,27.21,27.16,27.17,71600.0,19.2004,19.2145,19.1792,19.1862,71600.0
2012-12-11 13:40:00,27.17,27.19,27.17,27.17,53900.0,19.1862,19.2004,19.1862,19.1862,53900.0
2012-12-11 13:50:00,27.17,27.18,27.17,27.17,23400.0,19.1862,19.1933,19.1862,19.1862,23400.0
2012-12-11 14:00:00,27.17,27.23,27.17,27.19,87000.0,19.1862,19.2286,19.1862,19.2004,87000.0
2012-12-11 14:10:00,27.2,27.23,27.19,27.19,88300.0,19.2074,19.2286,19.2004,19.2004,88300.0
2012-12-11 14:20:00,27.19,27.2,27.14,27.16,112800.0,19.2004,19.2074,19.1651,19.1792,112800.0
2012-12-11 14:30:00,27.16,27.18,27.14,27.16,93400.0,19.1792,19.1933,19.1651,19.1792,93400.0
2012-12-11 14:40:00,27.16,27.17,27.11,27.13,72900.0,19.1792,19.1862,19.1439,19.158,72900.0
2012-12-11 14:50:00,27.14,27.14,27.11,27.11,82700.0,19.1651,19.1651,19.1439,19.1439,82700.0
2012-12-11 15:00:00,27.11,27.12,27.08,27.11,128900.0,19.1439,19.1509,19.1227,19.1439,128900.0
2012-12-11 15:10:00,27.11,27.13,27.09,27.11,138000.0,19.1439,19.158,19.1298,19.1439,138000.0
2012-12-11 15:20:00,27.11,27.15,27.1,27.15,117400.0,19.1439,19.1721,19.1368,19.1721,117400.0
2012-12-11 15:30:00,27.15,27.17,27.13,27.16,95100.0,19.1721,19.1862,19.158,19.1792,95100.0
2012-12-11 15:40:00,27.15,27.18,27.14,27.15,123000.0,19.1721,19.1933,19.1651,19.1721,123000.0
2012-12-11 15:50:00,27.15,27.18,27.11,27.17,257400.0,19.1721,19.1933,19.1439,19.1862,257400.0
2012-12-12 09:30:00,27.26,27.35,27.23,27.23,105700.0,19.2498,19.3134,19.2286,19.2286,105700.0
2012-12-12 09:40:00,27.23,27.29,27.23,27.28,166300.0,19.2286,19.271,19.2286,19.2639,166300.0
2012-12-12 09:50:00,27.28,27.29,27.23,27.25,101300.0,19.2639,19.271,19.2286,19.2427,101300.0
2012-12-12 10:00:00,27.25,27.29,27.23,27.28,65400.0,19.2427,19.271,19.2286,19.2639,65400.0
2012-12-12 10:10:00,27.27,27.28,27.24,27.27,48000.0,19.2569,19.2639,19.2357,19.2569,48000.0
2012-12-12 10:20:00,27.28,27.32,27.26,27.31,121100.0,19.2639,19.2922,19.2498,19.2851,121100.0
2012-12-12 10:30:00,27.32,27.32,27.25,27.26,82500.0,19.2922,19.2922,19.2427,19.2498,82500.0
2012-12-12 10:40:00,27.25,27.27,27.25,27.27,41500.0,19.2427,19.2569,19.2427,19.2569,41500.0
2012-12-12 10:50:00,27.27,27.28,27.24,27.27,86400.0,19.2569,19.2639,19.2357,19.2569,86400.0
2012-12-12 11:00:00,27.27,27.29,27.25,27.26,77100.0,19.2569,19.271,19.2427,19.2498,77100.0
2012-12-12 11:10:00,27.26,27.28,27.25,27.27,92600.0,19.2498,19.2639,19.2427,19.2569,92600.0
2012-12-12 11:20:00,27.27,27.28,27.25,27.27,34600.0,19.2569,19.2639,19.2427,19.2569,34600.0
2012-12-12 11:30:00,27.26,27.28,27.25,27.27,44200.0,19.2498,19.2639,19.2427,19.2569,44200.0
2012-12-12 11:40:00,27.27,27.3,27.26,27.27,81800.0,19.2569,19.278,19.2498,19.2569,81800.0
2012-12-12 11:50:00,27.27,27.3,27.26,27.28,72200.0,19.2569,19.278,19.2498,19.2639,72200.0
2012-12-12 12:00:00,27.28,27.31,27.28,27.31,56300.0,19.2639,19.2851,19.2639,19.2851,56300.0
2012-12-12 12:10:00,27.3,27.32,27.27,27.27,68200.0,19.278,19.2922,19.2569,19.2569,68200.0
2012-12-12 12:20:00,27.28,27.28,27.24,27.26,97000.0,19.2639,19.2639,19.2357,19.2498,97000.0
2012-12-12 12:30:00,27.27,27.41,27.22,27.37,196000.0,19.2569,19.3557,19.2216,19.3275,196000.0
2012-12-12 12:40:00,27.37,27.38,27.3,27.36,80000.0,19.3275,19.3345,19.278,19.3204,80000.0
2012-12-12 12:50:00,27.36,27.41,27.35,27.37,73100.0,19.3204,19.3557,19.3134,19.3275,73100.0
2012-12-12 13:00:00,27.38,27.42,27.36,27.42,75500.0,19.3345,19.3628,19.3204,19.3628,75500.0
2012-12-12 13:10:00,27.42,27.42,27.37,27.41,118700.0,19.3628,19.3628,19.3275,19.3557,118700.0
2012-12-12 13:20:00,27.41,27.43,27.4,27.41,75800.0,19.3557,19.3698,19.3487,19.3557,75800.0
2012-12-12 13:30:00,27.4,27.43,27.39,27.39,56900.0,19.3487,19.3698,19.3416,19.3416,56900.0
2012-12-12 13:40:00,27.4,27.41,27.33,27.34,75100.0,19.3487,19.3557,19.2992,19.3063,75100.0
2012-12-12 13:50:00,27.34,27.36,27.3,27.32,50400.0,19.3063,19.3204,19.278,19.2922,50400.0
2012-12-12 14:00:00,27.32,27.35,27.3,27.33,58400.0,19.2922,19.3134,19.278,19.2992,58400.0
2012-12-12 14:10:00,27.34,27.34,27.28,27.29,72100.0,19.3063,19.3063,19.2639,19.271,72100.0
2012-12-12 14:20:00,27.28,27.29,27.2,27.25,168200.0,19.2639,19.271,19.2074,19.2427,168200.0
2012-12-12 14:30:00,27.25,27.26,27.23,27.25,102700.0,19.2427,19.2498,19.2286,19.2427,102700.0
2012-12-12 14:40:00,27.24,27.29,27.24,27.28,64800.0,19.2357,19.271,19.2357,19.2639,64800.0
2012-12-12 14:50:00,27.28,27.28,27.22,27.26,86500.0,19.2639,19.2639,19.2216,19.2498,86500.0
2012-12-12 15:00:00,27.27,27.27,27.21,27.24,117300.0,19.2569,19.2569,19.2145,19.2357,117300.0
2012-12-12 15:10:00,27.24,27.25,27.21,27.22,113200.0,19.2357,19.2427,19.2145,19.2216,113200.0
2012-12-12 15:20:00,27.21,27.26,27.21,27.23,184500.0,19.2145,19.2498,19.2145,19.2286,184500.0
2012-12-12 15:30:00,27.23,27.23,27.16,27.17,198200.0,19.2286,19.2286,19.1792,19.1862,198200.0
2012-12-12 15:40:00,27.16,27.24,27.16,27.23,319900.0,19.1792,19.2357,19.1792,19.2286,319900.0
2012-12-12 15:50:00,27.23,27.23,27.18,27.21,374100.0,19.2286,19.2286,19.1933,19.2145,374100.0
2012-12-13 09:30:00,27.22,27.29,27.13,27.13,234900.0,19.2216,19.271,19.158,19.158,234900.0
2012-12-13 09:40:00,27.13,27.22,27.09,27.21,152700.0,19.158,19.2216,19.1298,19.2145,152700.0
2012-12-13 09:50:00,27.21,27.27,27.2,27.27,243800.0,19.2145,19.2569,19.2074,19.2569,243800.0
2012-12-13 10:00:00,27.27,27.29,27.25,27.26,105400.0,19.2569,19.271,19.2427,19.2498,105400.0
2012-12-13 10:10:00,27.26,27.28,27.23,27.27,196200.0,19.2498,19.2639,19.2286,19.2569,196200.0
2012-12-13 10:20:00,27.28,27.29,27.27,27.28,58800.0,19.2639,19.271,19.2569,19.2639,58800.0
2012-12-13 10:30:00,27.27,27.29,27.25,27.25,69900.0,19.2569,19.271,19.2427,19.2427,69900.0
2012-12-13 10:40:00,27.26,27.3,27.24,27.29,142500.0,19.2498,19.278,19.2357,19.271,142500.0
2012-12-13 10:50:00,27.29,27.3,27.27,27.29,108000.0,19.271,19.278,19.2569,19.271,108000.0
2012-12-13 11:00:00,27.3,27.31,27.28,27.28,104600.0,19.278,19.2851,19.2639,19.2639,104600.0
2012-12-13 11:10:00,27.28,27.29,27.26,27.27,126800.0,19.2639,19.271,19.2498,19.2569,126800.0
2012-12-13 11:20:00,27.27,27.29,27.26,27.29,68300.0,19.2569,19.271,19.2498,19.271,68300.0
2012-12-13 11:30:00,27.29,27.32,27.27,27.32,51500.0,19.271,19.2922,19.2569,19.2922,51500.0
2012-12-13 11:40:00,27.32,27.33,27.31,27.32,55500.0,19.2922,19.2992,19.2851,19.2922,55500.0
2012-12-13 11:50:00,27.33,27.36,27.32,27.35,63000.0,19.2992,19.3204,19.2922,19.3134,63000.0
2012-12-13 12:00:00,27.35,27.36,27.33,27.33,92500.0,19.3134,19.3204,19.2992,19.2992,92500.0
2012-12-13 12:10:00,27.34,27.34,27.29,27.3,195300.0,19.3063,19.3063,19.271,19.278,195300.0
2012-12-13 12:20:00,27.3,27.31,27.23,27.24,154700.0,19.278,19.2851,19.2286,19.2357,154700.0
2012-12-13 12:30:00,27.23,27.25,27.2,27.2,102800.0,19.2286,19.2427,19.2074,19.2074,102800.0
2012-12-13 12:40:00,27.2,27.21,27.12,27.16,162000.0,19.2074,19.2145,19.1509,19.1792,162000.0
2012-12-13 12:50:00,27.16,27.17,27.15,27.16,62700.0,19.1792,19.1862,19.1721,19.1792,62700.0
2012-12-13 13:00:00,27.16,27.17,27.13,27.13,147600.0,19.1792,19.1862,19.158,19.158,147600.0
2012-12-13 13:10:00,27.14,27.14,27.09,27.11,132400.0,19.1651,19.1651,19.1298,19.1439,132400.0
2012-12-13 13:20:00,27.11,27.12,27.1,27.11,72900.0,19.1439,19.1509,19.1368,19.1439,72900.0
2012-12-13 13:30:00,27.11,27.11,27.1,27.11,31200.0,19.1439,19.1439,19.1368,19.1439,31200.0
2012-12-13 13:40:00,27.11,27.11,27.1,27.11,46700.0,19.1439,19.1439,19.1368,19.1439,46700.0
2012-12-13 13:50:00,27.1,27.15,27.09,27.15,78300.0,19.1368,19.1721,19.1298,19.1721,78300.0
2012-12-13 14:00:00,27.14,27.15,27.11,27.12,92400.0,19.1651,19.1721,19.1439,19.1509,92400.0
2012-12-13 14:10:00,27.12,27.13,27.07,27.12,246600.0,19.1509,19.158,19.1156,19.1509,246600.0
2012-12-13 14:20:00,27.11,27.13,27.1,27.12,62600.0,19.1439,19.158,19.1368,19.1509,62600.0
2012-12-13 14:30:00,27.13,27.13,27.1,27.1,43500.0,19.158,19.158,19.1368,19.1368,43500.0
2012-12-13 14:40:00,27.1,27.11,27.1,27.1,32900.0,19.1368,19.1439,19.1368,19.1368,32900.0
2012-12-13 14:50:00,27.11,27.12,27.1,27.11,50100.0,19.1439,19.1509,19.1368,19.1439,50100.0
2012-12-13 15:00:00,27.11,27.11,27.1,27.1,43600.0,19.1439,19.1439,19.1368,19.1368,43600.0
2012-12-13 15:10:00,27.1,27.11,27.09,27.1,82100.0,19.1368,19.1439,19.1298,19.1368,82100.0
2012-12-13 15:20:00,27.11,27.12,27.1,27.11,70800.0,19.1439,19.1509,19.1368,19.1439,70800.0
2012-12-13 15:30:00,27.12,27.17,27.11,27.16,226200.0,19.1509,19.1862,19.1439,19.1792,226200.0
2012-12-13 15:40:00,27.17,27.21,27.15,27.15,136400.0,19.1862,19.2145,19.1721,19.1721,136400.0
2012-12-13 15:50:00,27.15,27.19,27.13,27.16,331900.0,19.1721,19.2004,19.158,19.1792,331900.0
2012-12-14 09:30:00,27.08,27.17,27.06,27.1,145800.0,19.1227,19.1862,19.1086,19.1368,145800.0
2012-12-14 09:40:00,27.1,27.19,27.1,27.14,126600.0,19.1368,19.2004,19.1368,19.1651,126600.0
2012-12-14 09:50:00,27.15,27.16,27.13,27.15,115300.0,19.1721,19.1792,19.158,19.1721,115300.0
2012-12-14 10:00:00,27.14,27.15,27.12,27.12,129700.0,19.1651,19.1721,19.1509,19.1509,129700.0
2012-12-14 10:10:00,27.12,27.14,27.09,27.14,161100.0,19.1509,19.1651,19.1298,19.1651,161100.0
2012-12-14 10:20:00,27.13,27.15,27.12,27.12,97600.0,19.158,19.1721,19.1509,19.1509,97600.0
2012-12-14 10:30:00,27.13,27.16,27.12,27.14,139800.0,19.158,19.1792,19.1509,19.1651,139800.0
2012-12-14 10:40:00,27.14,27.16,27.13,27.15,217600.0,19.1651,19.1792,19.158,19.1721,217600.0
2012-12-14 10:50:00,27.15,27.15,27.13,27.14,200800.0,19.1721,19.1721,19.158,19.1651,200800.0
2012-12-14 11:00:00,27.14,27.16,27.12,27.15,143600.0,19.1651,19.1792,19.1509,19.1721,143600.0
2012-12-14 11:10:00,27.16,27.18,27.14,27.16,132300.0,19.1792,19.1933,19.1651,19.1792,132300.0
2012-12-14 11:20:00,27.16,27.16,27.13,27.15,80800.0,19.1792,19.1792,19.158,19.1721,80800.0
2012-12-14 11:30:00,27.14,27.15,27.1,27.13,135900.0,19.1651,19.1721,19.1368,19.158,135900.0
2012-12-14 11:40:00,27.12,27.15,27.12,27.14,54700.0,19.1509,19.1721,19.1509,19.1651,54700.0
2012-12-14 11:50:00,27.14,27.14,27.12,27.14,51500.0,19.1651,19.1651,19.1509,19.1651,51500.0
2012-12-14 12:00:00,27.14,27.15,27.13,27.15,36800.0,19.1651,19.1721,19.158,19.1721,36800.0
2012-12-14 12:10:00,27.15,27.17,27.13,27.13,64800.0,19.1721,19.1862,19.158,19.158,64800.0
2012-12-14 12:20:00,27.13,27.14,27.1,27.11,118200.0,19.158,19.1651,19.1368,19.1439,118200.0
2012-12-14 12:30:00,27.11,27.11,27.05,27.09,138300.0,19.1439,19.1439,19.1015,19.1298,138300.0
2012-12-14 12:40:00,27.1,27.12,27.09,27.12,78700.0,19.1368,19.1509,19.1298,19.1509,78700.0
2012-12-14 12:50:00,27.12,27.13,27.1,27.12,43300.0,19.1509,19.158,19.1368,19.1509,43300.0
2012-12-14 13:00:00,27.12,27.13,27.11,27.13,27300.0,19.1509,19.158,19.1439,19.158,27300.0
2012-12-14 13:10:00,27.13,27.13,27.08,27.08,62000.0,19.158,19.158,19.1227,19.1227,62000.0
2012-12-14 13:20:00,27.08,27.09,27.08,27.09,41500.0,19.1227,19.1298,19.1227,19.1298,41500.0
2012-12-14 13:30:00,27.09,27.09,27.08,27.09,31900.0,19.1298,19.1298,19.1227,19.1298,31900.0
2012-12-14 13:40:00,27.08,27.13,27.08,27.13,57400.0,19.1227,19.158,19.1227,19.158,57400.0
2012-12-14 13:50:00,27.13,27.14,27.12,27.13,57900.0,19.158,19.1651,19.1509,19.158,57900.0
2012-12-14 14:00:00,27.14,27.15,27.13,27.14,55300.0,19.1651,19.1721,19.158,19.1651,55300.0
2012-12-14 14:10:00,27.14,27.15,27.13,27.13,49600.0,19.1651,19.1721,19.158,19.158,49600.0
2012-12-14 14:20:00,27.14,27.14,27.09,27.09,148400.0,19.1651,19.1651,19.1298,19.1298,148400.0
2012-12-14 14:30:00,27.09,27.1,27.09,27.09,22400.0,19.1298,19.1368,19.1298,19.1298,22400.0
2012-12-14 14:40:00,27.1,27.1,27.07,27.08,106600.0,19.1368,19.1368,19.1156,19.1227,106600.0
2012-12-14 14:50:00,27.09,27.09,27.05,27.06,133500.0,19.1298,19.1298,19.1015,19.1086,133500.0
2012-12-14 15:00:00,27.05,27.07,27.05,27.05,163000.0,19.1015,19.1156,19.1015,19.1015,163000.0
2012-12-14 15:10:00,27.06,27.08,27.05,27.08,70300.0,19.1086,19.1227,19.1015,19.1227,70300.0
2012-12-14 15:20:00,27.07,27.08,27.06,27.07,143200.0,19.1156,19.1227,19.1086,19.1156,143200.0
2012-12-14 15:30:00,27.06,27.08,27.06,27.07,199000.0,19.1086,19.1227,19.1086,19.1156,199000.0
2012-12-14 15:40:00,27.07,27.09,27.04,27.08,384000.0,19.1156,19.1298,19.0944,19.1227,384000.0
2012-12-14 15:50:00,27.07,27.08,27.02,27.08,566000.0,19.1156,19.1227,19.0803,19.1227,566000.0
2012-12-17 09:30:00,27.03,27.28,27.03,27.19,224000.0,19.0874,19.2639,19.0874,19.2004,224000.0
2012-12-17 09:40:00,27.19,27.38,27.18,27.37,162000.0,19.2004,19.3345,19.1933,19.3275,162000.0
2012-12-17 09:50:00,27.35,27.36,27.29,27.31,87200.0,19.3134,19.3204,19.271,19.2851,87200.0
2012-12-17 10:00:00,27.31,27.34,27.31,27.34,178500.0,19.2851,19.3063,19.2851,19.3063,178500.0
2012-12-17 10:10:00,27.34,27.37,27.33,27.34,118000.0,19.3063,19.3275,19.2992,19.3063,118000.0
2012-12-17 10:20:00,27.34,27.4,27.33,27.39,252100.0,19.3063,19.3487,19.2992,19.3416,252100.0
2012-12-17 10:30:00,27.39,27.42,27.37,27.41,109700.0,19.3416,19.3628,19.3275,19.3557,109700.0
2012-12-17 10:40:00,27.41,27.41,27.38,27.39,81700.0,19.3557,19.3557,19.3345,19.3416,81700.0
2012-12-17 10:50:00,27.39,27.39,27.36,27.36,100100.0,19.3416,19.3416,19.3204,19.3204,100100.0
2012-12-17 11:00:00,27.36,27.39,27.35,27.35,119400.0,19.3204,19.3416,19.3134,19.3134,119400.0
2012-12-17 11:10:00,27.36,27.41,27.35,27.41,69800.0,19.3204,19.3557,19.3134,19.3557,69800.0
2012-12-17 11:20:00,27.41,27.41,27.4,27.4,49800.0,19.3557,19.3557,19.3487,19.3487,49800.0
2012-12-17 11:30:00,27.4,27.42,27.37,27.4,161400.0,19.3487,19.3628,19.3275,19.3487,161400.0
2012-12-17 11:40:00,27.4,27.45,27.4,27.44,76500.0,19.3487,19.384,19.3487,19.3769,76500.0
2012-12-17 11:50:00,27.44,27.45,27.39,27.39,66400.0,19.3769,19.384,19.3416,19.3416,66400.0
2012-12-17 12:00:00,27.39,27.4,27.37,27.38,81300.0,19.3416,19.3487,19.3275,19.3345,81300.0
2012-12-17 12:10:00,27.37,27.38,27.37,27.37,23400.0,19.3275,19.3345,19.3275,19.3275,23400.0
2012-12-17 12:20:00,27.37,27.39,27.37,27.38,59500.0,19.3275,19.3416,19.3275,19.3345,59500.0
2012-12-17 12:30:00,27.38,27.38,27.37,27.37,24500.0,19.3345,19.3345,19.3275,19.3275,24500.0
2012-12-17 12:40:00,27.38,27.39,27.37,27.39,34400.0,19.3345,19.3416,19.3275,19.3416,34400.0
2012-12-17 12:50:00,27.39,27.39,27.37,27.38,34800.0,19.3416,19.3416,19.3275,19.3345,34800.0
2012-12-17 13:00:00,27.37,27.38,27.37,27.38,34400.0,19.3275,19.3345,19.3275,19.3345,34400.0
2012-12-17 13:10:00,27.38,27.39,27.37,27.38,69000.0,19.3345,19.3416,19.3275,19.3345,69000.0
2012-12-17 13:20:00,27.39,27.43,27.38,27.42,99300.0,19.3416,19.3698,19.3345,19.3628,99300.0
2012-12-17 13:30:00,27.42,27.42,27.36,27.36,54400.0,19.3628,19.3628,19.3204,19.3204,54400.0
2012-12-17 13:40:00,27.36,27.37,27.35,27.35,128900.0,19.3204,19.3275,19.3134,19.3134,128900.0
2012-12-17 13:50:00,27.35,27.36,27.35,27.35,29100.0,19.3134,19.3204,19.3134,19.3134,29100.0
2012-12-17 14:00:00,27.35,27.41,27.35,27.35,96000.0,19.3134,19.3557,19.3134,19.3134,96000.0
2012-12-17 14:10:00,27.35,27.36,27.35,27.35,37500.0,19.3134,19.3204,19.3134,19.3134,37500.0
2012-12-17 14:20:00,27.35,27.36,27.32,27.36,82600.0,19.3134,19.3204,19.2922,19.3204,82600.0
2012-12-17 14:30:00,27.36,27.38,27.35,27.37,79900.0,19.3204,19.3345,19.3134,19.3275,79900.0
2012-12-17 14:40:00,27.38,27.38,27.36,27.38,85800.0,19.3345,19.3345,19.3204,19.3345,85800.0
2012-12-17 14:50:00,27.37,27.38,27.35,27.35,117700.0,19.3275,19.3345,19.3134,19.3134,117700.0
2012-12-17 15:00:00,27.36,27.41,27.36,27.41,119100.0,19.3204,19.3557,19.3204,19.3557,119100.0
2012-12-17 15:10:00,27.41,27.41,27.38,27.39,63400.0,19.3557,19.3557,19.3345,19.3416,63400.0
2012-12-17 15:20:00,27.39,27.39,27.38,27.38,50000.0,19.3416,19.3416,19.3345,19.3345,50000.0
2012-12-17 15:30:00,27.38,27.39,27.36,27.37,123400.0,19.3345,19.3416,19.3204,19.3275,123400.0
2012-12-17 15:40:00,27.38,27.42,27.37,27.39,295800.0,19.3345,19.3628,19.3275,19.3416,295800.0
2012-12-17 15:50:00,27.39,27.42,27.37,27.4,526300.0,19.3416,19.3628,19.3275,19.3487,526300.0
2012-12-18 09:30:00,27.41,27.42,27.28,27.28,209000.0,19.3557,19.3628,19.2639,19.2639,209000.0
2012-12-18 09:40:00,27.29,27.37,27.28,27.31,161100.0,19.271,19.3275,19.2639,19.2851,161100.0
2012-12-18 09:50:00,27.31,27.36,27.3,27.35,401500.0,19.2851,19.3204,19.278,19.3134,401500.0
2012-12-18 10:00:00,27.36,27.38,27.34,27.37,155900.0,19.3204,19.3345,19.3063,19.3275,155900.0
2012-12-18 10:10:00,27.37,27.46,27.35,27.45,80000.0,19.3275,19.391,19.3134,19.384,80000.0
2012-12-18 10:20:00,27.45,27.53,27.44,27.53,102400.0,19.384,19.4405,19.3769,19.4405,102400.0
2012-12-18 10:30:00,27.54,27.6,27.53,27.6,72900.0,19.4475,19.4899,19.4405,19.4899,72900.0
2012-12-18 10:40:00,27.6,27.67,27.6,27.65,196600.0,19.4899,19.5393,19.4899,19.5252,196600.0
2012-12-18 10:50:00,27.65,27.7,27.64,27.67,106900.0,19.5252,19.5605,19.5181,19.5393,106900.0
2012-12-18 11:00:00,27.67,27.75,27.67,27.74,135600.0,19.5393,19.5958,19.5393,19.5888,135600.0
2012-12-18 11:10:00,27.74,27.76,27.71,27.73,193600.0,19.5888,19.6029,19.5676,19.5817,193600.0
2012-12-18 11:20:00,27.73,27.76,27.69,27.76,164400.0,19.5817,19.6029,19.5534,19.6029,164400.0
2012-12-18 11:30:00,27.77,27.78,27.76,27.77,57300.0,19.6099,19.617,19.6029,19.6099,57300.0
2012-12-18 11:40:00,27.77,27.8,27.74,27.78,140400.0,19.6099,19.6311,19.5888,19.617,140400.0
2012-12-18 11:50:00,27.77,27.77,27.73,27.75,116400.0,19.6099,19.6099,19.5817,19.5958,116400.0
2012-12-18 12:00:00,27.75,27.78,27.75,27.77,91000.0,19.5958,19.617,19.5958,19.6099,91000.0
2012-12-18 12:10:00,27.77,27.8,27.75,27.8,114000.0,19.6099,19.6311,19.5958,19.6311,114000.0
2012-12-18 12:20:00,27.8,27.84,27.8,27.82,150300.0,19.6311,19.6594,19.6311,19.6452,150300.0
2012-12-18 12:30:00,27.83,27.85,27.8,27.84,146300.0,19.6523,19.6664,19.6311,19.6594,146300.0
2012-12-18 12:40:00,27.85,27.91,27.83,27.88,171800.0,19.6664,19.7088,19.6523,19.6876,171800.0
2012-12-18 12:50:00,27.89,27.9,27.86,27.88,122000.0,19.6947,19.7017,19.6735,19.6876,122000.0
2012-12-18 13:00:00,27.89,27.95,27.89,27.94,134200.0,19.6947,19.737,19.6947,19.73,134200.0
2012-12-18 13:10:00,27.93,27.96,27.93,27.94,93300.0,19.7229,19.7441,19.7229,19.73,93300.0
2012-12-18 13:20:00,27.94,27.95,27.9,27.93,168800.0,19.73,19.737,19.7017,19.7229,168800.0
2012-12-18 13:30:00,27.93,27.97,27.91,27.96,120000.0,19.7229,19.7512,19.7088,19.7441,120000.0
2012-12-18 13:40:00,27.96,27.99,27.95,27.96,118900.0,19.7441,19.7653,19.737,19.7441,118900.0
2012-12-18 13:50:00,27.95,27.99,27.95,27.99,75300.0,19.737,19.7653,19.737,19.7653,75300.0
2012-12-18 14:00:00,27.99,27.99,27.96,27.99,67600.0,19.7653,19.7653,19.7441,19.7653,67600.0
2012-12-18 14:10:00,27.99,28.0,27.96,27.97,107100.0,19.7653,19.7724,19.7441,19.7512,107100.0
2012-12-18 14:20:00,27.96,27.99,27.94,27.94,175000.0,19.7441,19.7653,19.73,19.73,175000.0
2012-12-18 14:30:00,27.93,27.94,27.83,27.92,340600.0,19.7229,19.73,19.6523,19.7159,340600.0
2012-12-18 14:40:00,27.92,27.99,27.91,27.99,152800.0,19.7159,19.7653,19.7088,19.7653,152800.0
2012-12-18 14:50:00,27.99,28.0,27.95,27.98,114100.0,19.7653,19.7724,19.737,19.7582,114100.0
2012-12-18 15:00:00,27.97,27.99,27.94,27.95,141800.0,19.7512,19.7653,19.73,19.737,141800.0
2012-12-18 15:10:00,27.95,27.98,27.95,27.98,174300.0,19.737,19.7582,19.737,19.7582,174300.0
2012-12-18 15:20:00,27.98,28.0,27.97,27.99,317900.0,19.7582,19.7724,19.7512,19.7653,317900.0
2012-12-18 15:30:00,27.98,28.01,27.96,28.01,208300.0,19.7582,19.7794,19.7441,19.7794,208300.0
2012-12-18 15:40:00,28.01,28.03,28.0,28.02,306000.0,19.7794,19.7935,19.7724,19.7865,306000.0
2012-12-18 15:50:00,28.02,28.1,28.01,28.07,922100.0,19.7865,19.843,19.7794,19.8218,922100.0
2012-12-19 09:30:00,28.09,28.12,28.01,28.01,108400.0,19.8359,19.8571,19.7794,19.7794,108400.0
2012-12-19 09:40:00,28.01,28.01,27.9,27.92,136200.0,19.7794,19.7794,19.7017,19.7159,136200.0
2012-12-19 09:50:00,27.92,27.93,27.84,27.85,71100.0,19.7159,19.7229,19.6594,19.6664,71100.0
2012-12-19 10:00:00,27.85,27.9,27.84,27.9,79000.0,19.6664,19.7017,19.6594,19.7017,79000.0
2012-12-19 10:10:00,27.9,27.91,27.89,27.89,108900.0,19.7017,19.7088,19.6947,19.6947,108900.0
2012-12-19 10:20:00,27.9,27.9,27.88,27.88,34000.0,19.7017,19.7017,19.6876,19.6876,34000.0
2012-12-19 10:30:00,27.88,27.94,27.87,27.94,99400.0,19.6876,19.73,19.6806,19.73,99400.0
2012-12-19 10:40:00,27.93,27.98,27.92,27.97,133700.0,19.7229,19.7582,19.7159,19.7512,133700.0
2012-12-19 10:50:00,27.98,27.98,27.95,27.95,99400.0,19.7582,19.7582,19.737,19.737,99400.0
2012-12-19 11:00:00,27.96,27.97,27.93,27.97,93100.0,19.7441,19.7512,19.7229,19.7512,93100.0
2012-12-19 11:10:00,27.96,27.98,27.96,27.98,84400.0,19.7441,19.7582,19.7441,19.7582,84400.0
2012-12-19 11:20:00,27.98,28.0,27.97,27.99,125800.0,19.7582,19.7724,19.7512,19.7653,125800.0
2012-12-19 11:30:00,28.0,28.03,27.99,28.02,97600.0,19.7724,19.7935,19.7653,19.7865,97600.0
2012-12-19 11:40:00,28.01,28.03,28.01,28.01,42700.0,19.7794,19.7935,19.7794,19.7794,42700.0
2012-12-19 11:50:00,28.02,28.04,28.01,28.03,61100.0,19.7865,19.8006,19.7794,19.7935,61100.0
2012-12-19 12:00:00,28.02,28.06,28.02,28.03,143100.0,19.7865,19.8147,19.7865,19.7935,143100.0
2012-12-19 12:10:00,28.03,28.04,28.01,28.01,137900.0,19.7935,19.8006,19.7794,19.7794,137900.0
2012-12-19 12:20:00,28.01,28.01,27.93,27.94,89900.0,19.7794,19.7794,19.7229,19.73,89900.0
2012-12-19 12:30:00,27.94,27.97,27.93,27.97,94100.0,19.73,19.7512,19.7229,19.7512,94100.0
2012-12-19 12:40:00,27.97,28.06,27.97,28.05,111300.0,19.7512,19.8147,19.7512,19.8077,111300.0
2012-12-19 12:50:00,28.06,28.06,28.05,28.05,31100.0,19.8147,19.8147,19.8077,19.8077,31100.0
2012-12-19 13:00:00,28.05,28.07,28.05,28.05,106300.0,19.8077,19.8218,19.8077,19.8077,106300.0
2012-12-19 13:10:00,28.05,28.06,28.01,28.02,91800.0,19.8077,19.8147,19.7794,19.7865,91800.0
2012-12-19 13:20:00,28.01,28.07,28.01,28.06,99000.0,19.7794,19.8218,19.7794,19.8147,99000.0
2012-12-19 13:30:00,28.05,28.06,28.03,28.04,58700.0,19.8077,19.8147,19.7935,19.8006,58700.0
2012-12-19 13:40:00,28.03,28.04,28.02,28.02,63400.0,19.7935,19.8006,19.7865,19.7865,63400.0
2012-12-19 13:50:00,28.03,28.03,27.97,27.97,51600.0,19.7935,19.7935,19.7512,19.7512,51600.0
2012-12-19 14:00:00,27.98,27.99,27.93,27.99,102800.0,19.7582,19.7653,19.7229,19.7653,102800.0
2012-12-19 14:10:00,27.99,27.99,27.95,27.96,97800.0,19.7653,19.7653,19.737,19.7441,97800.0
2012-12-19 14:20:00,27.96,27.98,27.95,27.95,57800.0,19.7441,19.7582,19.737,19.737,57800.0
2012-12-19 14:30:00,27.96,27.97,27.94,27.97,72300.0,19.7441,19.7512,19.73,19.7512,72300.0
2012-12-19 14:40:00,27.96,27.97,27.93,27.93,90400.0,19.7441,19.7512,19.7229,19.7229,90400.0
2012-12-19 14:50:00,27.94,27.94,27.9,27.93,96400.0,19.73,19.73,19.7017,19.7229,96400.0
2012-12-19 15:00:00,27.93,27.94,27.93,27.94,32600.0,19.7229,19.73,19.7229,19.73,32600.0
2012-12-19 15:10:00,27.94,27.97,27.93,27.94,146800.0,19.73,19.7512,19.7229,19.73,146800.0
2012-12-19 15:20:00,27.94,27.97,27.93,27.96,108700.0,19.73,19.7512,19.7229,19.7441,108700.0
2012-12-19 15:30:00,27.97,28.02,27.96,28.02,219400.0,19.7512,19.7865,19.7441,19.7865,219400.0
2012-12-19 15:40:00,28.02,28.02,27.92,27.92,199500.0,19.7865,19.7865,19.7159,19.7159,199500.0
2012-12-19 15:50:00,27.93,27.93,27.88,27.9,400300.0,19.7229,19.7229,19.6876,19.7017,400300.0
2012-12-20 09:30:00,28.02,28.04,27.91,28.0,134000.0,19.7865,19.8006,19.7088,19.7724,134000.0
2012-12-20 09:40:00,27.99,28.0,27.92,27.92,115400.0,19.7653,19.7724,19.7159,19.7159,115400.0
2012-12-20 09:50:00,27.92,27.94,27.89,27.9,90400.0,19.7159,19.73,19.6947,19.7017,90400.0
2012-12-20 10:00:00,27.9,27.99,27.9,27.98,100600.0,19.7017,19.7653,19.7017,19.7582,100600.0
2012-12-20 10:10:00,27.99,28.03,27.98,28.02,90600.0,19.7653,19.7935,19.7582,19.7865,90600.0
2012-12-20 10:20:00,28.01,28.02,28.01,28.01,33600.0,19.7794,19.7865,19.7794,19.7794,33600.0
2012-12-20 10:30:00,28.01,28.03,28.0,28.0,105700.0,19.7794,19.7935,19.7724,19.7724,105700.0
2012-12-20 10:40:00,28.01,28.03,27.96,27.97,159500.0,19.7794,19.7935,19.7441,19.7512,159500.0
2012-12-20 10:50:00,27.98,27.99,27.96,27.98,46400.0,19.7582,19.7653,19.7441,19.7582,46400.0
2012-12-20 11:00:00,27.98,28.0,27.94,28.0,114700.0,19.7582,19.7724,19.73,19.7724,114700.0
2012-12-20 11:10:00,28.0,28.0,27.96,27.96,39900.0,19.7724,19.7724,19.7441,19.7441,39900.0
2012-12-20 11:20:00,27.97,27.97,27.91,27.93,94600.0,19.7512,19.7512,19.7088,19.7229,94600.0
2012-12-20 11:30:00,27.93,27.94,27.9,27.92,96200.0,19.7229,19.73,19.7017,19.7159,96200.0
2012-12-20 11:40:00,27.91,27.92,27.89,27.9,61400.0,19.7088,19.7159,19.6947,19.7017,61400.0
2012-12-20 11:50:00,27.91,27.91,27.88,27.89,42600.0,19.7088,19.7088,19.6876,19.6947,42600.0
2012-12-20 12:00:00,27.9,27.9,27.85,27.87,75800.0,19.7017,19.7017,19.6664,19.6806,75800.0
2012-12-20 12:10:00,27.88,27.92,27.87,27.92,93400.0,19.6876,19.7159,19.6806,19.7159,93400.0
2012-12-20 12:20:00,27.91,27.95,27.9,27.92,60200.0,19.7088,19.737,19.7017,19.7159,60200.0
2012-12-20 12:30:00,27.91,27.93,27.89,27.92,56800.0,19.7088,19.7229,19.6947,19.7159,56800.0
2012-12-20 12:40:00,27.92,27.92,27.91,27.92,18100.0,19.7159,19.7159,19.7088,19.7159,18100.0
2012-12-20 12:50:00,27.92,27.95,27.91,27.94,47900.0,19.7159,19.737,19.7088,19.73,47900.0
2012-12-20 13:00:00,27.95,27.95,27.91,27.95,60100.0,19.737,19.737,19.7088,19.737,60100.0
2012-12-20 13:10:00,27.95,27.95,27.9,27.91,54100.0,19.737,19.737,19.7017,19.7088,54100.0
2012-12-20 13:20:00,27.9,27.94,27.89,27.92,75800.0,19.7017,19.73,19.6947,19.7159,75800.0
2012-12-20 13:30:00,27.92,27.95,27.91,27.95,87400.0,19.7159,19.737,19.7088,19.737,87400.0
2012-12-20 13:40:00,27.95,28.0,27.92,28.0,58300.0,19.737,19.7724,19.7159,19.7724,58300.0
2012-12-20 13:50:00,28.0,28.0,27.98,28.0,64600.0,19.7724,19.7724,19.7582,19.7724,64600.0
2012-12-20 14:00:00,27.99,28.0,27.97,27.98,48200.0,19.7653,19.7724,19.7512,19.7582,48200.0
2012-12-20 14:10:00,27.97,28.01,27.97,28.0,78600.0,19.7512,19.7794,19.7512,19.7724,78600.0
2012-12-20 14:20:00,28.01,28.01,27.98,28.0,65800.0,19.7794,19.7794,19.7582,19.7724,65800.0
2012-12-20 14:30:00,28.0,28.02,27.99,28.01,84300.0,19.7724,19.7865,19.7653,19.7794,84300.0
2012-12-20 14:40:00,28.01,28.01,27.98,27.99,44100.0,19.7794,19.7794,19.7582,19.7653,44100.0
2012-12-20 14:50:00,27.98,28.01,27.98,27.99,62100.0,19.7582,19.7794,19.7582,19.7653,62100.0
2012-12-20 15:00:00,27.99,27.99,27.94,27.95,80200.0,19.7653,19.7653,19.73,19.737,80200.0
2012-12-20 15:10:00,27.96,27.98,27.93,27.93,90400.0,19.7441,19.7582,19.7229,19.7229,90400.0
2012-12-20 15:20:00,27.94,27.94,27.91,27.92,74800.0,19.73,19.73,19.7088,19.7159,74800.0
2012-12-20 15:30:00,27.92,27.97,27.91,27.95,150100.0,19.7159,19.7512,19.7088,19.737,150100.0
2012-12-20 15:40:00,27.95,27.98,27.95,27.96,117700.0,19.737,19.7582,19.737,19.7441,117700.0
2012-12-20 15:50:00,27.97,28.03,27.93,28.02,285700.0,19.7512,19.7935,19.7229,19.7865,285700.0
2012-12-21 09:30:00,27.84,27.87,27.58,27.59,1184900.0,19.6594,19.6806,19.4758,19.4828,1184900.0
2012-12-21 09:40:00,27.6,27.62,27.56,27.57,125400.0,19.4899,19.504,19.4616,19.4687,125400.0
2012-12-21 09:50:00,27.58,27.66,27.57,27.58,147300.0,19.4758,19.5323,19.4687,19.4758,147300.0
2012-12-21 10:00:00,27.59,27.62,27.54,27.59,134900.0,19.4828,19.504,19.4475,19.4828,134900.0
2012-12-21 10:10:00,27.59,27.66,27.57,27.64,122200.0,19.4828,19.5323,19.4687,19.5181,122200.0
2012-12-21 10:20:00,27.65,27.68,27.63,27.66,141300.0,19.5252,19.5464,19.5111,19.5323,141300.0
2012-12-21 10:30:00,27.66,27.66,27.56,27.58,76000.0,19.5323,19.5323,19.4616,19.4758,76000.0
2012-12-21 10:40:00,27.58,27.61,27.54,27.6,87300.0,19.4758,19.497,19.4475,19.4899,87300.0
2012-12-21 10:50:00,27.6,27.63,27.59,27.61,48300.0,19.4899,19.5111,19.4828,19.497,48300.0
2012-12-21 11:00:00,27.61,27.63,27.55,27.57,98000.0,19.497,19.5111,19.4546,19.4687,98000.0
2012-12-21 11:10:00,27.56,27.63,27.56,27.57,88700.0,19.4616,19.5111,19.4616,19.4687,88700.0
2012-12-21 11:20:00,27.56,27.61,27.56,27.6,51100.0,19.4616,19.497,19.4616,19.4899,51100.0
2012-12-21 11:30:00,27.59,27.61,27.46,27.51,119300.0,19.4828,19.497,19.391,19.4263,119300.0
2012-12-21 11:40:00,27.51,27.54,27.49,27.52,70000.0,19.4263,19.4475,19.4122,19.4334,70000.0
2012-12-21 11:50:00,27.52,27.58,27.51,27.58,59100.0,19.4334,19.4758,19.4263,19.4758,59100.0
2012-12-21 12:00:00,27.58,27.61,27.57,27.61,107700.0,19.4758,19.497,19.4687,19.497,107700.0
2012-12-21 12:10:00,27.61,27.64,27.58,27.64,60600.0,19.497,19.5181,19.4758,19.5181,60600.0
2012-12-21 12:20:00,27.64,27.66,27.62,27.63,77300.0,19.5181,19.5323,19.504,19.5111,77300.0
2012-12-21 12:30:00,27.63,27.64,27.56,27.57,82600.0,19.5111,19.5181,19.4616,19.4687,82600.0
2012-12-21 12:40:00,27.57,27.61,27.55,27.61,63900.0,19.4687,19.497,19.4546,19.497,63900.0
2012-12-21 12:50:00,27.61,27.66,27.61,27.66,62100.0,19.497,19.5323,19.497,19.5323,62100.0
2012-12-21 13:00:00,27.65,27.69,27.65,27.66,56100.0,19.5252,19.5534,19.5252,19.5323,56100.0
2012-12-21 13:10:00,27.66,27.69,27.65,27.66,79500.0,19.5323,19.5534,19.5252,19.5323,79500.0
2012-12-21 13:20:00,27.66,27.69,27.65,27.69,74300.0,19.5323,19.5534,19.5252,19.5534,74300.0
2012-12-21 13:30:00,27.69,27.71,27.66,27.69,53200.0,19.5534,19.5676,19.5323,19.5534,53200.0
2012-12-21 13:40:00,27.69,27.74,27.69,27.71,52600.0,19.5534,19.5888,19.5534,19.5676,52600.0
2012-12-21 13:50:00,27.72,27.74,27.7,27.72,47700.0,19.5746,19.5888,19.5605,19.5746,47700.0
2012-12-21 14:00:00,27.73,27.76,27.71,27.73,96900.0,19.5817,19.6029,19.5676,19.5817,96900.0
2012-12-21 14:10:00,27.73,27.74,27.72,27.74,47000.0,19.5817,19.5888,19.5746,19.5888,47000.0
2012-12-21 14:20:00,27.73,27.74,27.68,27.68,53700.0,19.5817,19.5888,19.5464,19.5464,53700.0
2012-12-21 14:30:00,27.68,27.72,27.67,27.69,58700.0,19.5464,19.5746,19.5393,19.5534,58700.0
2012-12-21 14:40:00,27.68,27.68,27.65,27.68,52800.0,19.5464,19.5464,19.5252,19.5464,52800.0
2012-12-21 14:50:00,27.69,27.71,27.67,27.67,39800.0,19.5534,19.5676,19.5393,19.5393,39800.0
2012-12-21 15:00:00,27.68,27.69,27.66,27.66,71300.0,19.5464,19.5534,19.5323,19.5323,71300.0
2012-12-21 15:10:00,27.66,27.71,27.66,27.71,54500.0,19.5323,19.5676,19.5323,19.5676,54500.0
2012-12-21 15:20:00,27.7,27.72,27.68,27.71,113300.0,19.5605,19.5746,19.5464,19.5676,113300.0
2012-12-21 15:30:00,27.71,27.79,27.71,27.77,137800.0,19.5676,19.6241,19.5676,19.6099,137800.0
2012-12-21 15:40:00,27.77,27.79,27.7,27.72,177100.0,19.6099,19.6241,19.5605,19.5746,177100.0
2012-12-21 15:50:00,27.72,27.77,27.71,27.77,371100.0,19.5746,19.6099,19.5676,19.6099,371100.0
2012-12-24 09:30:00,27.68,28.02,27.62,27.76,96800.0,19.5464,19.7865,19.504,19.6029,96800.0
2012-12-24 09:40:00,27.75,27.77,27.69,27.73,125100.0,19.5958,19.6099,19.5534,19.5817,125100.0
2012-12-24 09:50:00,27.74,27.74,27.61,27.65,68600.0,19.5888,19.5888,19.497,19.5252,68600.0
2012-12-24 10:00:00,27.65,27.73,27.64,27.69,64900.0,19.5252,19.5817,19.5181,19.5534,64900.0
2012-12-24 10:10:00,27.69,27.73,27.68,27.69,69600.0,19.5534,19.5817,19.5464,19.5534,69600.0
2012-12-24 10:20:00,27.69,27.72,27.67,27.69,33800.0,19.5534,19.5746,19.5393,19.5534,33800.0
2012-12-24 10:30:00,27.68,27.69,27.64,27.66,46300.0,19.5464,19.5534,19.5181,19.5323,46300.0
2012-12-24 10:40:00,27.65,27.65,27.63,27.64,29700.0,19.5252,19.5252,19.5111,19.5181,29700.0
2012-12-24 10:50:00,27.64,27.66,27.64,27.64,50200.0,19.5181,19.5323,19.5181,19.5181,50200.0
2012-12-24 11:00:00,27.64,27.67,27.64,27.64,44400.0,19.5181,19.5393,19.5181,19.5181,44400.0
2012-12-24 11:10:00,27.64,27.65,27.61,27.62,54800.0,19.5181,19.5252,19.497,19.504,54800.0
2012-12-24 11:20:00,27.62,27.66,27.61,27.64,40200.0,19.504,19.5323,19.497,19.5181,40200.0
2012-12-24 11:30:00,27.64,27.67,27.63,27.63,38200.0,19.5181,19.5393,19.5111,19.5111,38200.0
2012-12-24 11:40:00,27.63,27.64,27.61,27.61,27500.0,19.5111,19.5181,19.497,19.497,27500.0
2012-12-24 11:50:00,27.61,27.66,27.61,27.62,55500.0,19.497,19.5323,19.497,19.504,55500.0
2012-12-24 12:00:00,27.62,27.63,27.61,27.61,37100.0,19.504,19.5111,19.497,19.497,37100.0
2012-12-24 12:10:00,27.61,27.62,27.6,27.6,23100.0,19.497,19.504,19.4899,19.4899,23100.0
2012-12-24 12:20:00,27.6,27.61,27.59,27.61,53300.0,19.4899,19.497,19.4828,19.497,53300.0
2012-12-24 12:30:00,27.61,27.69,27.61,27.68,79400.0,19.497,19.5534,19.497,19.5464,79400.0
2012-12-24 12:40:00,27.69,27.7,27.67,27.67,64800.0,19.5534,19.5605,19.5393,19.5393,64800.0
2012-12-24 12:50:00,27.67,27.77,27.67,27.74,129900.0,19.5393,19.6099,19.5393,19.5888,129900.0
2012-12-26 09:30:00,27.72,27.79,27.68,27.71,65100.0,19.5746,19.6241,19.5464,19.5676,65100.0
2012-12-26 09:40:00,27.72,27.79,27.67,27.68,88700.0,19.5746,19.6241,19.5393,19.5464,88700.0
2012-12-26 09:50:00,27.67,27.73,27.65,27.71,102200.0,19.5393,19.5817,19.5252,19.5676,102200.0
2012-12-26 10:00:00,27.71,27.76,27.7,27.73,60600.0,19.5676,19.6029,19.5605,19.5817,60600.0
2012-12-26 10:10:00,27.73,27.73,27.66,27.69,92100.0,19.5817,19.5817,19.5323,19.5534,92100.0
2012-12-26 10:20:00,27.69,27.72,27.68,27.7,91000.0,19.5534,19.5746,19.5464,19.5605,91000.0
2012-12-26 10:30:00,27.7,27.72,27.69,27.7,67400.0,19.5605,19.5746,19.5534,19.5605,67400.0
2012-12-26 10:40:00,27.69,27.72,27.69,27.72,61600.0,19.5534,19.5746,19.5534,19.5746,61600.0
2012-12-26 10:50:00,27.72,27.72,27.63,27.64,141900.0,19.5746,19.5746,19.5111,19.5181,141900.0
2012-12-26 11:00:00,27.63,27.64,27.53,27.56,93100.0,19.5111,19.5181,19.4405,19.4616,93100.0
2012-12-26 11:10:00,27.55,27.62,27.53,27.61,122100.0,19.4546,19.504,19.4405,19.497,122100.0
2012-12-26 11:20:00,27.62,27.65,27.56,27.58,69400.0,19.504,19.5252,19.4616,19.4758,69400.0
2012-12-26 11:30:00,27.57,27.6,27.53,27.58,172300.0,19.4687,19.4899,19.4405,19.4758,172300.0
2012-12-26 11:40:00,27.57,27.59,27.56,27.57,56600.0,19.4687,19.4828,19.4616,19.4687,56600.0
2012-12-26 11:50:00,27.58,27.58,27.55,27.57,37300.0,19.4758,19.4758,19.4546,19.4687,37300.0
2012-12-26 12:00:00,27.57,27.58,27.53,27.58,79500.0,19.4687,19.4758,19.4405,19.4758,79500.0
2012-12-26 12:10:00,27.58,27.58,27.53,27.56,50800.0,19.4758,19.4758,19.4405,19.4616,50800.0
2012-12-26 12:20:00,27.56,27.58,27.54,27.56,32400.0,19.4616,19.4758,19.4475,19.4616,32400.0
2012-12-26 12:30:00,27.56,27.57,27.53,27.55,62300.0,19.4616,19.4687,19.4405,19.4546,62300.0
2012-12-26 12:40:00,27.55,27.57,27.5,27.5,85000.0,19.4546,19.4687,19.4193,19.4193,85000.0
2012-12-26 12:50:00,27.5,27.57,27.49,27.56,89000.0,19.4193,19.4687,19.4122,19.4616,89000.0
2012-12-26 13:00:00,27.56,27.58,27.55,27.57,98100.0,19.4616,19.4758,19.4546,19.4687,98100.0
2012-12-26 13:10:00,27.56,27.6,27.55,27.6,44300.0,19.4616,19.4899,19.4546,19.4899,44300.0
2012-12-26 13:20:00,27.6,27.6,27.58,27.59,70200.0,19.4899,19.4899,19.4758,19.4828,70200.0
2012-12-26 13:30:00,27.59,27.6,27.57,27.58,49000.0,19.4828,19.4899,19.4687,19.4758,49000.0
2012-12-26 13:40:00,27.58,27.58,27.55,27.56,51700.0,19.4758,19.4758,19.4546,19.4616,51700.0
2012-12-26 13:50:00,27.56,27.57,27.55,27.56,52800.0,19.4616,19.4687,19.4546,19.4616,52800.0
2012-12-26 14:00:00,27.56,27.59,27.55,27.58,71600.0,19.4616,19.4828,19.4546,19.4758,71600.0
2012-12-26 14:10:00,27.58,27.59,27.58,27.59,15000.0,19.4758,19.4828,19.4758,19.4828,15000.0
2012-12-26 14:20:00,27.59,27.59,27.53,27.54,96000.0,19.4828,19.4828,19.4405,19.4475,96000.0
2012-12-26 14:30:00,27.54,27.58,27.53,27.58,88700.0,19.4475,19.4758,19.4405,19.4758,88700.0
2012-12-26 14:40:00,27.57,27.58,27.52,27.56,66400.0,19.4687,19.4758,19.4334,19.4616,66400.0
2012-12-26 14:50:00,27.55,27.61,27.55,27.58,84600.0,19.4546,19.497,19.4546,19.4758,84600.0
2012-12-26 15:00:00,27.59,27.6,27.57,27.58,40300.0,19.4828,19.4899,19.4687,19.4758,40300.0
2012-12-26 15:10:00,27.59,27.59,27.56,27.59,75300.0,19.4828,19.4828,19.4616,19.4828,75300.0
2012-12-26 15:20:00,27.58,27.6,27.57,27.59,88000.0,19.4758,19.4899,19.4687,19.4828,88000.0
2012-12-26 15:30:00,27.6,27.6,27.55,27.55,79200.0,19.4899,19.4899,19.4546,19.4546,79200.0
2012-12-26 15:40:00,27.55,27.55,27.52,27.54,107700.0,19.4546,19.4546,19.4334,19.4475,107700.0
2012-12-26 15:50:00,27.54,27.54,27.44,27.48,617400.0,19.4475,19.4475,19.3769,19.4052,617400.0
2012-12-27 09:30:00,27.44,27.55,27.44,27.51,133700.0,19.3769,19.4546,19.3769,19.4263,133700.0
2012-12-27 09:40:00,27.51,27.54,27.49,27.53,112800.0,19.4263,19.4475,19.4122,19.4405,112800.0
2012-12-27 09:50:00,27.53,27.55,27.5,27.55,64700.0,19.4405,19.4546,19.4193,19.4546,64700.0
2012-12-27 10:00:00,27.55,27.55,27.49,27.5,320600.0,19.4546,19.4546,19.4122,19.4193,320600.0
2012-12-27 10:10:00,27.51,27.55,27.32,27.32,230500.0,19.4263,19.4546,19.2922,19.2922,230500.0
2012-12-27 10:20:00,27.32,27.39,27.3,27.37,127800.0,19.2922,19.3416,19.278,19.3275,127800.0
2012-12-27 10:30:00,27.37,27.39,27.31,27.37,85400.0,19.3275,19.3416,19.2851,19.3275,85400.0
2012-12-27 10:40:00,27.37,27.41,27.36,27.4,69200.0,19.3275,19.3557,19.3204,19.3487,69200.0
2012-12-27 10:50:00,27.4,27.4,27.35,27.38,103200.0,19.3487,19.3487,19.3134,19.3345,103200.0
2012-12-27 11:00:00,27.38,27.4,27.33,27.35,107000.0,19.3345,19.3487,19.2992,19.3134,107000.0
2012-12-27 11:10:00,27.35,27.38,27.3,27.38,97600.0,19.3134,19.3345,19.278,19.3345,97600.0
2012-12-27 11:20:00,27.38,27.46,27.37,27.45,119300.0,19.3345,19.391,19.3275,19.384,119300.0
2012-12-27 11:30:00,27.44,27.5,27.43,27.49,115100.0,19.3769,19.4193,19.3698,19.4122,115100.0
2012-12-27 11:40:00,27.5,27.53,27.48,27.51,80100.0,19.4193,19.4405,19.4052,19.4263,80100.0
2012-12-27 11:50:00,27.51,27.51,27.46,27.48,101400.0,19.4263,19.4263,19.391,19.4052,101400.0
2012-12-27 12:00:00,27.47,27.47,27.35,27.36,189400.0,19.3981,19.3981,19.3134,19.3204,189400.0
2012-12-27 12:10:00,27.35,27.36,27.29,27.31,232900.0,19.3134,19.3204,19.271,19.2851,232900.0
2012-12-27 12:20:00,27.32,27.33,27.26,27.31,164600.0,19.2922,19.2992,19.2498,19.2851,164600.0
2012-12-27 12:30:00,27.3,27.31,27.27,27.31,127200.0,19.278,19.2851,19.2569,19.2851,127200.0
2012-12-27 12:40:00,27.31,27.36,27.28,27.33,72700.0,19.2851,19.3204,19.2639,19.2992,72700.0
2012-12-27 12:50:00,27.33,27.42,27.33,27.42,71300.0,19.2992,19.3628,19.2992,19.3628,71300.0
2012-12-27 13:00:00,27.42,27.45,27.4,27.45,69800.0,19.3628,19.384,19.3487,19.384,69800.0
2012-12-27 13:10:00,27.44,27.48,27.43,27.47,58000.0,19.3769,19.4052,19.3698,19.3981,58000.0
2012-12-27 13:20:00,27.47,27.47,27.35,27.38,68300.0,19.3981,19.3981,19.3134,19.3345,68300.0
2012-12-27 13:30:00,27.39,27.43,27.36,27.4,101800.0,19.3416,19.3698,19.3204,19.3487,101800.0
2012-12-27 13:40:00,27.4,27.4,27.37,27.4,59400.0,19.3487,19.3487,19.3275,19.3487,59400.0
2012-12-27 13:50:00,27.4,27.41,27.38,27.39,49700.0,19.3487,19.3557,19.3345,19.3416,49700.0
2012-12-27 14:00:00,27.39,27.4,27.31,27.35,213500.0,19.3416,19.3487,19.2851,19.3134,213500.0
2012-12-27 14:10:00,27.35,27.39,27.34,27.38,46700.0,19.3134,19.3416,19.3063,19.3345,46700.0
2012-12-27 14:20:00,27.38,27.4,27.36,27.37,72100.0,19.3345,19.3487,19.3204,19.3275,72100.0
2012-12-27 14:30:00,27.36,27.38,27.31,27.36,92700.0,19.3204,19.3345,19.2851,19.3204,92700.0
2012-12-27 14:40:00,27.37,27.48,27.35,27.42,148900.0,19.3275,19.4052,19.3134,19.3628,148900.0
2012-12-27 14:50:00,27.44,27.46,27.4,27.46,100600.0,19.3769,19.391,19.3487,19.391,100600.0
2012-12-27 15:00:00,27.46,27.5,27.42,27.48,125600.0,19.391,19.4193,19.3628,19.4052,125600.0
2012-12-27 15:10:00,27.48,27.48,27.42,27.44,87200.0,19.4052,19.4052,19.3628,19.3769,87200.0
2012-12-27 15:20:00,27.44,27.52,27.44,27.49,109100.0,19.3769,19.4334,19.3769,19.4122,109100.0
2012-12-27 15:30:00,27.48,27.55,27.47,27.53,138200.0,19.4052,19.4546,19.3981,19.4405,138200.0
2012-12-27 15:40:00,27.52,27.55,27.51,27.51,140300.0,19.4334,19.4546,19.4263,19.4263,140300.0
2012-12-27 15:50:00,27.51,27.56,27.48,27.5,327700.0,19.4263,19.4616,19.4052,19.4193,327700.0
2012-12-28 09:30:00,27.35,27.45,27.34,27.35,84600.0,19.3134,19.384,19.3063,19.3134,84600.0
2012-12-28 09:40:00,27.35,27.35,27.27,27.27,70200.0,19.3134,19.3134,19.2569,19.2569,70200.0
2012-12-28 09:50:00,27.27,27.35,27.27,27.35,61400.0,19.2569,19.3134,19.2569,19.3134,61400.0
2012-12-28 10:00:00,27.35,27.4,27.32,27.33,62500.0,19.3134,19.3487,19.2922,19.2992,62500.0
2012-12-28 10:10:00,27.33,27.4,27.3,27.4,83500.0,19.2992,19.3487,19.278,19.3487,83500.0
2012-12-28 10:20:00,27.4,27.42,27.39,27.42,59700.0,19.3487,19.3628,19.3416,19.3628,59700.0
2012-12-28 10:30:00,27.42,27.46,27.41,27.41,65000.0,19.3628,19.391,19.3557,19.3557,65000.0
2012-12-28 10:40:00,27.42,27.55,27.41,27.48,107100.0,19.3628,19.4546,19.3557,19.4052,107100.0
2012-12-28 10:50:00,27.47,27.47,27.4,27.41,40500.0,19.3981,19.3981,19.3487,19.3557,40500.0
2012-12-28 11:00:00,27.4,27.43,27.36,27.39,54400.0,19.3487,19.3698,19.3204,19.3416,54400.0
2012-12-28 11:10:00,27.39,27.43,27.37,27.43,33700.0,19.3416,19.3698,19.3275,19.3698,33700.0
2012-12-28 11:20:00,27.43,27.43,27.37,27.37,49800.0,19.3698,19.3698,19.3275,19.3275,49800.0
2012-12-28 11:30:00,27.36,27.38,27.33,27.35,61800.0,19.3204,19.3345,19.2992,19.3134,61800.0
2012-12-28 11:40:00,27.35,27.4,27.35,27.38,50800.0,19.3134,19.3487,19.3134,19.3345,50800.0
2012-12-28 11:50:00,27.38,27.39,27.35,27.37,77900.0,19.3345,19.3416,19.3134,19.3275,77900.0
2012-12-28 12:00:00,27.36,27.4,27.36,27.4,46300.0,19.3204,19.3487,19.3204,19.3487,46300.0
2012-12-28 12:10:00,27.39,27.42,27.39,27.41,37500.0,19.3416,19.3628,19.3416,19.3557,37500.0
2012-12-28 12:20:00,27.41,27.42,27.36,27.36,34300.0,19.3557,19.3628,19.3204,19.3204,34300.0
2012-12-28 12:30:00,27.37,27.4,27.24,27.4,306600.0,19.3275,19.3487,19.2357,19.3487,306600.0
2012-12-28 12:40:00,27.4,27.4,27.35,27.37,38700.0,19.3487,19.3487,19.3134,19.3275,38700.0
2012-12-28 12:50:00,27.37,27.37,27.3,27.33,126900.0,19.3275,19.3275,19.278,19.2992,126900.0
2012-12-28 13:00:00,27.34,27.36,27.31,27.32,118800.0,19.3063,19.3204,19.2851,19.2922,118800.0
2012-12-28 13:10:00,27.32,27.35,27.32,27.34,45600.0,19.2922,19.3134,19.2922,19.3063,45600.0
2012-12-28 13:20:00,27.34,27.36,27.33,27.33,62000.0,19.3063,19.3204,19.2992,19.2992,62000.0
2012-12-28 13:30:00,27.33,27.33,27.3,27.32,68300.0,19.2992,19.2992,19.278,19.2922,68300.0
2012-12-28 13:40:00,27.32,27.34,27.31,27.31,55000.0,19.2922,19.3063,19.2851,19.2851,55000.0
2012-12-28 13:50:00,27.32,27.32,27.26,27.28,54400.0,19.2922,19.2922,19.2498,19.2639,54400.0
2012-12-28 14:00:00,27.28,27.29,27.24,27.26,63300.0,19.2639,19.271,19.2357,19.2498,63300.0
2012-12-28 14:10:00,27.27,27.27,27.24,27.24,142300.0,19.2569,19.2569,19.2357,19.2357,142300.0
2012-12-28 14:20:00,27.24,27.25,27.22,27.23,59100.0,19.2357,19.2427,19.2216,19.2286,59100.0
2012-12-28 14:30:00,27.24,27.25,27.2,27.21,68600.0,19.2357,19.2427,19.2074,19.2145,68600.0
2012-12-28 14:40:00,27.2,27.21,27.19,27.19,73100.0,19.2074,19.2145,19.2004,19.2004,73100.0
2012-12-28 14:50:00,27.19,27.21,27.16,27.17,89200.0,19.2004,19.2145,19.1792,19.1862,89200.0
2012-12-28 15:00:00,27.18,27.18,27.15,27.16,139500.0,19.1933,19.1933,19.1721,19.1792,139500.0
2012-12-28 15:10:00,27.16,27.21,27.15,27.2,207000.0,19.1792,19.2145,19.1721,19.2074,207000.0
2012-12-28 15:20:00,27.21,27.21,27.18,27.18,131500.0,19.2145,19.2145,19.1933,19.1933,131500.0
2012-12-28 15:30:00,27.18,27.2,27.06,27.09,385500.0,19.1933,19.2074,19.1086,19.1298,385500.0
2012-12-28 15:40:00,27.09,27.14,27.08,27.1,300400.0,19.1298,19.1651,19.1227,19.1368,300400.0
2012-12-28 15:50:00,27.1,27.11,27.05,27.07,319800.0,19.1368,19.1439,19.1015,19.1156,319800.0
2012-12-31 09:30:00,27.0,27.18,26.9,27.15,157100.0,19.0662,19.1933,18.9956,19.1721,157100.0
2012-12-31 09:40:00,27.15,27.17,27.06,27.07,121600.0,19.1721,19.1862,19.1086,19.1156,121600.0
2012-12-31 09:50:00,27.06,27.11,27.01,27.07,82400.0,19.1086,19.1439,19.0733,19.1156,82400.0
2012-12-31 10:00:00,27.07,27.1,27.02,27.09,183800.0,19.1156,19.1368,19.0803,19.1298,183800.0
2012-12-31 10:10:00,27.09,27.16,27.08,27.13,180000.0,19.1298,19.1792,19.1227,19.158,180000.0
2012-12-31 10:20:00,27.13,27.18,27.11,27.13,143100.0,19.158,19.1933,19.1439,19.158,143100.0
2012-12-31 10:30:00,27.13,27.18,27.12,27.14,126800.0,19.158,19.1933,19.1509,19.1651,126800.0
2012-12-31 10:40:00,27.13,27.15,27.11,27.13,113900.0,19.158,19.1721,19.1439,19.158,113900.0
2012-12-31 10:50:00,27.12,27.16,27.11,27.15,127100.0,19.1509,19.1792,19.1439,19.1721,127100.0
2012-12-31 11:00:00,27.14,27.22,27.14,27.17,79600.0,19.1651,19.2216,19.1651,19.1862,79600.0
2012-12-31 11:10:00,27.16,27.19,27.15,27.15,56300.0,19.1792,19.2004,19.1721,19.1721,56300.0
2012-12-31 11:20:00,27.15,27.17,27.15,27.16,68400.0,19.1721,19.1862,19.1721,19.1792,68400.0
2012-12-31 11:30:00,27.16,27.17,27.13,27.13,63800.0,19.1792,19.1862,19.158,19.158,63800.0
2012-12-31 11:40:00,27.13,27.15,27.1,27.13,67200.0,19.158,19.1721,19.1368,19.158,67200.0
2012-12-31 11:50:00,27.12,27.16,27.11,27.13,108400.0,19.1509,19.1792,19.1439,19.158,108400.0
2012-12-31 12:00:00,27.12,27.18,27.12,27.18,69000.0,19.1509,19.1933,19.1509,19.1933,69000.0
2012-12-31 12:10:00,27.18,27.2,27.16,27.18,45900.0,19.1933,19.2074,19.1792,19.1933,45900.0
2012-12-31 12:20:00,27.19,27.21,27.18,27.2,51000.0,19.2004,19.2145,19.1933,19.2074,51000.0
2012-12-31 12:30:00,27.21,27.23,27.19,27.23,52000.0,19.2145,19.2286,19.2004,19.2286,52000.0
2012-12-31 12:40:00,27.23,27.37,27.23,27.35,111000.0,19.2286,19.3275,19.2286,19.3134,111000.0
2012-12-31 12:50:00,27.36,27.36,27.24,27.27,81400.0,19.3204,19.3204,19.2357,19.2569,81400.0
2012-12-31 13:00:00,27.28,27.29,27.2,27.24,65700.0,19.2639,19.271,19.2074,19.2357,65700.0
2012-12-31 13:10:00,27.24,27.34,27.23,27.28,66900.0,19.2357,19.3063,19.2286,19.2639,66900.0
2012-12-31 13:20:00,27.27,27.35,27.26,27.31,54900.0,19.2569,19.3134,19.2498,19.2851,54900.0
2012-12-31 13:30:00,27.3,27.33,27.26,27.26,30400.0,19.278,19.2992,19.2498,19.2498,30400.0
2012-12-31 13:40:00,27.27,27.4,27.2,27.22,137600.0,19.2569,19.3487,19.2074,19.2216,137600.0
2012-12-31 13:50:00,27.22,27.27,27.19,27.24,37900.0,19.2216,19.2569,19.2004,19.2357,37900.0
2012-12-31 14:00:00,27.23,27.27,27.22,27.24,60300.0,19.2286,19.2569,19.2216,19.2357,60300.0
2012-12-31 14:10:00,27.24,27.26,27.22,27.24,43300.0,19.2357,19.2498,19.2216,19.2357,43300.0
2012-12-31 14:20:00,27.24,27.26,27.21,27.22,65300.0,19.2357,19.2498,19.2145,19.2216,65300.0
2012-12-31 14:30:00,27.22,27.24,27.21,27.22,59100.0,19.2216,19.2357,19.2145,19.2216,59100.0
2012-12-31 14:40:00,27.23,27.29,27.2,27.27,118400.0,19.2286,19.271,19.2074,19.2569,118400.0
2012-12-31 14:50:00,27.27,27.28,27.21,27.26,115800.0,19.2569,19.2639,19.2145,19.2498,115800.0
2012-12-31 15:00:00,27.26,27.31,27.26,27.26,79800.0,19.2498,19.2851,19.2498,19.2498,79800.0
2012-12-31 15:10:00,27.26,27.27,27.17,27.17,101700.0,19.2498,19.2569,19.1862,19.1862,101700.0
2012-12-31 15:20:00,27.18,27.19,27.08,27.15,249300.0,19.1933,19.2004,19.1227,19.1721,249300.0
2012-12-31 15:30:00,27.15,27.25,27.14,27.23,234700.0,19.1721,19.2427,19.1651,19.2286,234700.0
2012-12-31 15:40:00,27.24,27.34,27.22,27.34,178800.0,19.2357,19.3063,19.2216,19.3063,178800.0
2012-12-31 15:50:00,27.33,27.4,27.31,27.39,385100.0,19.2992,19.3487,19.2851,19.3416,385100.0
2013-01-02 09:30:00,28.14,28.44,28.05,28.42,334100.0,19.8712,20.0831,19.8077,20.0689,334100.0
2013-01-02 09:40:00,28.4,28.42,28.2,28.23,179200.0,20.0548,20.0689,19.9136,19.9348,179200.0
2013-01-02 09:50:00,28.23,28.37,28.23,28.37,134100.0,19.9348,20.0336,19.9348,20.0336,134100.0
2013-01-02 10:00:00,28.37,28.4,28.3,28.33,184800.0,20.0336,20.0548,19.9842,20.0054,184800.0
2013-01-02 10:10:00,28.33,28.34,28.26,28.27,131200.0,20.0054,20.0124,19.956,19.963,131200.0
2013-01-02 10:20:00,28.26,28.27,28.19,28.21,135600.0,19.956,19.963,19.9065,19.9206,135600.0
2013-01-02 10:30:00,28.21,28.24,28.19,28.2,110100.0,19.9206,19.9418,19.9065,19.9136,110100.0
2013-01-02 10:40:00,28.2,28.21,28.15,28.18,106700.0,19.9136,19.9206,19.8783,19.8995,106700.0
2013-01-02 10:50:00,28.18,28.21,28.15,28.19,113100.0,19.8995,19.9206,19.8783,19.9065,113100.0
2013-01-02 11:00:00,28.19,28.21,28.16,28.16,77600.0,19.9065,19.9206,19.8853,19.8853,77600.0
2013-01-02 11:10:00,28.17,28.2,28.16,28.2,94200.0,19.8924,19.9136,19.8853,19.9136,94200.0
2013-01-02 11:20:00,28.19,28.23,28.19,28.23,65600.0,19.9065,19.9348,19.9065,19.9348,65600.0
2013-01-02 11:30:00,28.23,28.24,28.18,28.18,102700.0,19.9348,19.9418,19.8995,19.8995,102700.0
2013-01-02 11:40:00,28.17,28.21,28.16,28.16,80200.0,19.8924,19.9206,19.8853,19.8853,80200.0
2013-01-02 11:50:00,28.16,28.21,28.16,28.18,124000.0,19.8853,19.9206,19.8853,19.8995,124000.0
2013-01-02 12:00:00,28.19,28.21,28.17,28.21,87200.0,19.9065,19.9206,19.8924,19.9206,87200.0
2013-01-02 12:10:00,28.21,28.22,28.19,28.21,155900.0,19.9206,19.9277,19.9065,19.9206,155900.0
2013-01-02 12:20:00,28.21,28.22,28.19,28.22,45700.0,19.9206,19.9277,19.9065,19.9277,45700.0
2013-01-02 12:30:00,28.22,28.24,28.2,28.24,136900.0,19.9277,19.9418,19.9136,19.9418,136900.0
2013-01-02 12:40:00,28.23,28.25,28.11,28.12,144100.0,19.9348,19.9489,19.85,19.8571,144100.0
2013-01-02 12:50:00,28.12,28.16,28.12,28.14,34100.0,19.8571,19.8853,19.8571,19.8712,34100.0
2013-01-02 13:00:00,28.14,28.15,28.1,28.12,116300.0,19.8712,19.8783,19.843,19.8571,116300.0
2013-01-02 13:10:00,28.13,28.13,28.11,28.13,41600.0,19.8642,19.8642,19.85,19.8642,41600.0
2013-01-02 13:20:00,28.13,28.14,28.1,28.14,73400.0,19.8642,19.8712,19.843,19.8712,73400.0
2013-01-02 13:30:00,28.13,28.17,28.13,28.14,57800.0,19.8642,19.8924,19.8642,19.8712,57800.0
2013-01-02 13:40:00,28.13,28.16,28.1,28.15,88000.0,19.8642,19.8853,19.843,19.8783,88000.0
2013-01-02 13:50:00,28.15,28.18,28.14,28.18,82900.0,19.8783,19.8995,19.8712,19.8995,82900.0
2013-01-02 14:00:00,28.17,28.2,28.16,28.2,98200.0,19.8924,19.9136,19.8853,19.9136,98200.0
2013-01-02 14:10:00,28.2,28.24,28.18,28.23,146800.0,19.9136,19.9418,19.8995,19.9348,146800.0
2013-01-02 14:20:00,28.23,28.28,28.22,28.28,326300.0,19.9348,19.9701,19.9277,19.9701,326300.0
2013-01-02 14:30:00,28.28,28.36,28.27,28.36,395000.0,19.9701,20.0266,19.963,20.0266,395000.0
2013-01-02 14:40:00,28.36,28.4,28.33,28.4,346700.0,20.0266,20.0548,20.0054,20.0548,346700.0
2013-01-02 14:50:00,28.39,28.46,28.39,28.46,140000.0,20.0478,20.0972,20.0478,20.0972,140000.0
2013-01-02 15:00:00,28.46,28.49,28.45,28.48,141900.0,20.0972,20.1184,20.0901,20.1113,141900.0
2013-01-02 15:10:00,28.48,28.54,28.47,28.54,126200.0,20.1113,20.1537,20.1042,20.1537,126200.0
2013-01-02 15:20:00,28.54,28.55,28.47,28.53,251800.0,20.1537,20.1607,20.1042,20.1466,251800.0
2013-01-02 15:30:00,28.53,28.59,28.52,28.59,211700.0,20.1466,20.189,20.1396,20.189,211700.0
2013-01-02 15:40:00,28.59,28.6,28.54,28.55,364800.0,20.189,20.196,20.1537,20.1607,364800.0
2013-01-02 15:50:00,28.55,28.68,28.54,28.66,628100.0,20.1607,20.2525,20.1537,20.2384,628100.0
2013-01-03 09:30:00,28.76,28.76,28.56,28.62,198400.0,20.309,20.309,20.1678,20.2102,198400.0
2013-01-03 09:40:00,28.62,28.7,28.62,28.64,111600.0,20.2102,20.2667,20.2102,20.2243,111600.0
2013-01-03 09:50:00,28.64,28.65,28.57,28.59,109700.0,20.2243,20.2314,20.1749,20.189,109700.0
2013-01-03 10:00:00,28.57,28.6,28.52,28.52,150600.0,20.1749,20.196,20.1396,20.1396,150600.0
2013-01-03 10:10:00,28.53,28.55,28.46,28.5,140100.0,20.1466,20.1607,20.0972,20.1254,140100.0
2013-01-03 10:20:00,28.5,28.53,28.49,28.52,94700.0,20.1254,20.1466,20.1184,20.1396,94700.0
2013-01-03 10:30:00,28.52,28.56,28.5,28.51,109300.0,20.1396,20.1678,20.1254,20.1325,109300.0
2013-01-03 10:40:00,28.51,28.51,28.43,28.44,76000.0,20.1325,20.1325,20.076,20.0831,76000.0
2013-01-03 10:50:00,28.44,28.45,28.43,28.43,57500.0,20.0831,20.0901,20.076,20.076,57500.0
2013-01-03 11:00:00,28.44,28.47,28.41,28.42,105100.0,20.0831,20.1042,20.0619,20.0689,105100.0
2013-01-03 11:10:00,28.42,28.5,28.42,28.5,80300.0,20.0689,20.1254,20.0689,20.1254,80300.0
2013-01-03 11:20:00,28.5,28.55,28.5,28.53,69200.0,20.1254,20.1607,20.1254,20.1466,69200.0
2013-01-03 11:30:00,28.52,28.55,28.52,28.55,46200.0,20.1396,20.1607,20.1396,20.1607,46200.0
2013-01-03 11:40:00,28.55,28.57,28.53,28.55,79600.0,20.1607,20.1749,20.1466,20.1607,79600.0
2013-01-03 11:50:00,28.55,28.55,28.52,28.54,57800.0,20.1607,20.1607,20.1396,20.1537,57800.0
2013-01-03 12:00:00,28.54,28.55,28.51,28.52,77800.0,20.1537,20.1607,20.1325,20.1396,77800.0
2013-01-03 12:10:00,28.52,28.55,28.51,28.55,49300.0,20.1396,20.1607,20.1325,20.1607,49300.0
2013-01-03 12:20:00,28.55,28.56,28.54,28.56,36500.0,20.1607,20.1678,20.1537,20.1678,36500.0
2013-01-03 12:30:00,28.55,28.56,28.46,28.48,86600.0,20.1607,20.1678,20.0972,20.1113,86600.0
2013-01-03 12:40:00,28.48,28.49,28.44,28.46,97900.0,20.1113,20.1184,20.0831,20.0972,97900.0
2013-01-03 12:50:00,28.47,28.48,28.45,28.46,34800.0,20.1042,20.1113,20.0901,20.0972,34800.0
2013-01-03 13:00:00,28.45,28.48,28.45,28.46,49800.0,20.0901,20.1113,20.0901,20.0972,49800.0
2013-01-03 13:10:00,28.46,28.47,28.45,28.47,27100.0,20.0972,20.1042,20.0901,20.1042,27100.0
2013-01-03 13:20:00,28.47,28.49,28.45,28.49,37600.0,20.1042,20.1184,20.0901,20.1184,37600.0
2013-01-03 13:30:00,28.49,28.53,28.49,28.52,67100.0,20.1184,20.1466,20.1184,20.1396,67100.0
2013-01-03 13:40:00,28.52,28.53,28.5,28.52,43300.0,20.1396,20.1466,20.1254,20.1396,43300.0
2013-01-03 13:50:00,28.51,28.53,28.51,28.52,41700.0,20.1325,20.1466,20.1325,20.1396,41700.0
2013-01-03 14:00:00,28.52,28.52,28.37,28.39,119800.0,20.1396,20.1396,20.0336,20.0478,119800.0
2013-01-03 14:10:00,28.39,28.42,28.36,28.41,75400.0,20.0478,20.0689,20.0266,20.0619,75400.0
2013-01-03 14:20:00,28.41,28.43,28.34,28.35,104300.0,20.0619,20.076,20.0124,20.0195,104300.0
2013-01-03 14:30:00,28.34,28.37,28.33,28.35,116200.0,20.0124,20.0336,20.0054,20.0195,116200.0
2013-01-03 14:40:00,28.35,28.42,28.35,28.38,82000.0,20.0195,20.0689,20.0195,20.0407,82000.0
2013-01-03 14:50:00,28.38,28.41,28.37,28.41,67000.0,20.0407,20.0619,20.0336,20.0619,67000.0
2013-01-03 15:00:00,28.41,28.42,28.37,28.4,75600.0,20.0619,20.0689,20.0336,20.0548,75600.0
2013-01-03 15:10:00,28.4,28.42,28.34,28.34,108500.0,20.0548,20.0689,20.0124,20.0124,108500.0
2013-01-03 15:20:00,28.35,28.38,28.31,28.35,131100.0,20.0195,20.0407,19.9913,20.0195,131100.0
2013-01-03 15:30:00,28.36,28.38,28.3,28.38,147200.0,20.0266,20.0407,19.9842,20.0407,147200.0
2013-01-03 15:40:00,28.38,28.45,28.38,28.44,154900.0,20.0407,20.0901,20.0407,20.0831,154900.0
2013-01-03 15:50:00,28.44,28.45,28.36,28.43,280200.0,20.0831,20.0901,20.0266,20.076,280200.0
2013-01-04 09:30:00,28.5,28.7,28.46,28.66,101300.0,20.1254,20.2667,20.0972,20.2384,101300.0
2013-01-04 09:40:00,28.67,28.7,28.61,28.69,206400.0,20.2455,20.2667,20.2031,20.2596,206400.0
2013-01-04 09:50:00,28.69,28.79,28.66,28.78,162800.0,20.2596,20.3302,20.2384,20.3232,162800.0
2013-01-04 10:00:00,28.78,28.8,28.66,28.67,152900.0,20.3232,20.3373,20.2384,20.2455,152900.0
2013-01-04 10:10:00,28.67,28.85,28.67,28.85,140500.0,20.2455,20.3726,20.2455,20.3726,140500.0
2013-01-04 10:20:00,28.85,28.95,28.85,28.95,152800.0,20.3726,20.4432,20.3726,20.4432,152800.0
2013-01-04 10:30:00,28.94,28.98,28.92,28.98,182500.0,20.4361,20.4644,20.422,20.4644,182500.0
2013-01-04 10:40:00,28.98,29.02,28.95,29.0,247600.0,20.4644,20.4926,20.4432,20.4785,247600.0
2013-01-04 10:50:00,29.0,29.05,29.0,29.0,141000.0,20.4785,20.5138,20.4785,20.4785,141000.0
2013-01-04 11:00:00,29.01,29.03,28.99,29.02,107700.0,20.4856,20.4997,20.4714,20.4926,107700.0
2013-01-04 11:10:00,29.02,29.07,29.02,29.02,85600.0,20.4926,20.5279,20.4926,20.4926,85600.0
2013-01-04 11:20:00,29.02,29.06,29.02,29.05,76100.0,20.4926,20.5209,20.4926,20.5138,76100.0
2013-01-04 11:30:00,29.05,29.08,29.03,29.05,125000.0,20.5138,20.535,20.4997,20.5138,125000.0
2013-01-04 11:40:00,29.05,29.07,29.03,29.04,53000.0,20.5138,20.5279,20.4997,20.5068,53000.0
2013-01-04 11:50:00,29.04,29.06,29.03,29.04,72600.0,20.5068,20.5209,20.4997,20.5068,72600.0
2013-01-04 12:00:00,29.05,29.07,29.04,29.06,99900.0,20.5138,20.5279,20.5068,20.5209,99900.0
2013-01-04 12:10:00,29.05,29.06,29.01,29.02,73800.0,20.5138,20.5209,20.4856,20.4926,73800.0
2013-01-04 12:20:00,29.02,29.03,28.98,29.03,90500.0,20.4926,20.4997,20.4644,20.4997,90500.0
2013-01-04 12:30:00,29.03,29.05,29.01,29.02,57600.0,20.4997,20.5138,20.4856,20.4926,57600.0
2013-01-04 12:40:00,29.02,29.03,29.01,29.02,24400.0,20.4926,20.4997,20.4856,20.4926,24400.0
2013-01-04 12:50:00,29.01,29.02,28.99,29.0,53000.0,20.4856,20.4926,20.4714,20.4785,53000.0
2013-01-04 13:00:00,29.0,29.03,28.98,29.01,97900.0,20.4785,20.4997,20.4644,20.4856,97900.0
2013-01-04 13:10:00,29.02,29.02,29.0,29.0,58300.0,20.4926,20.4926,20.4785,20.4785,58300.0
2013-01-04 13:20:00,29.01,29.04,28.99,29.04,86100.0,20.4856,20.5068,20.4714,20.5068,86100.0
2013-01-04 13:30:00,29.04,29.12,29.04,29.07,156600.0,20.5068,20.5632,20.5068,20.5279,156600.0
2013-01-04 13:40:00,29.06,29.1,29.05,29.1,48500.0,20.5209,20.5491,20.5138,20.5491,48500.0
2013-01-04 13:50:00,29.1,29.12,29.08,29.12,69300.0,20.5491,20.5632,20.535,20.5632,69300.0
2013-01-04 14:00:00,29.11,29.14,29.1,29.14,67000.0,20.5562,20.5774,20.5491,20.5774,67000.0
2013-01-04 14:10:00,29.13,29.14,29.11,29.13,108300.0,20.5703,20.5774,20.5562,20.5703,108300.0
2013-01-04 14:20:00,29.13,29.2,29.12,29.2,140900.0,20.5703,20.6197,20.5632,20.6197,140900.0
2013-01-04 14:30:00,29.2,29.22,29.18,29.18,97000.0,20.6197,20.6339,20.6056,20.6056,97000.0
2013-01-04 14:40:00,29.19,29.19,29.14,29.15,85100.0,20.6127,20.6127,20.5774,20.5844,85100.0
2013-01-04 14:50:00,29.15,29.18,29.14,29.18,103300.0,20.5844,20.6056,20.5774,20.6056,103300.0
2013-01-04 15:00:00,29.18,29.2,29.08,29.08,136700.0,20.6056,20.6197,20.535,20.535,136700.0
2013-01-04 15:10:00,29.08,29.15,29.08,29.15,115200.0,20.535,20.5844,20.535,20.5844,115200.0
2013-01-04 15:20:00,29.15,29.21,29.14,29.21,176600.0,20.5844,20.6268,20.5774,20.6268,176600.0
2013-01-04 15:30:00,29.21,29.22,29.17,29.22,211100.0,20.6268,20.6339,20.5986,20.6339,211100.0
2013-01-04 15:40:00,29.21,29.29,29.17,29.17,399000.0,20.6268,20.6833,20.5986,20.5986,399000.0
2013-01-04 15:50:00,29.18,29.25,29.15,29.21,652600.0,20.6056,20.655,20.5844,20.6268,652600.0
2013-01-07 09:30:00,29.1,29.1,28.51,28.53,329900.0,20.5491,20.5491,20.1325,20.1466,329900.0
2013-01-07 09:40:00,28.53,28.66,28.53,28.57,237600.0,20.1466,20.2384,20.1466,20.1749,237600.0
2013-01-07 09:50:00,28.58,28.6,28.54,28.57,200700.0,20.1819,20.196,20.1537,20.1749,200700.0
2013-01-07 10:00:00,28.57,28.58,28.43,28.48,376700.0,20.1749,20.1819,20.076,20.1113,376700.0
2013-01-07 10:10:00,28.48,28.49,28.34,28.49,474900.0,20.1113,20.1184,20.0124,20.1184,474900.0
2013-01-07 10:20:00,28.49,28.49,28.4,28.44,329000.0,20.1184,20.1184,20.0548,20.0831,329000.0
2013-01-07 10:30:00,28.43,28.44,28.36,28.36,224800.0,20.076,20.0831,20.0266,20.0266,224800.0
2013-01-07 10:40:00,28.36,28.4,28.31,28.32,232300.0,20.0266,20.0548,19.9913,19.9983,232300.0
2013-01-07 10:50:00,28.32,28.35,28.28,28.28,177800.0,19.9983,20.0195,19.9701,19.9701,177800.0
2013-01-07 11:00:00,28.28,28.4,28.28,28.39,311000.0,19.9701,20.0548,19.9701,20.0478,311000.0
2013-01-07 11:10:00,28.4,28.41,28.36,28.36,148700.0,20.0548,20.0619,20.0266,20.0266,148700.0
2013-01-07 11:20:00,28.37,28.37,28.35,28.36,128800.0,20.0336,20.0336,20.0195,20.0266,128800.0
2013-01-07 11:30:00,28.36,28.43,28.35,28.4,189100.0,20.0266,20.076,20.0195,20.0548,189100.0
2013-01-07 11:40:00,28.4,28.41,28.31,28.31,86500.0,20.0548,20.0619,19.9913,19.9913,86500.0
2013-01-07 11:50:00,28.31,28.33,28.29,28.32,144000.0,19.9913,20.0054,19.9771,19.9983,144000.0
2013-01-07 12:00:00,28.32,28.32,28.22,28.24,148100.0,19.9983,19.9983,19.9277,19.9418,148100.0
2013-01-07 12:10:00,28.23,28.24,28.16,28.16,96800.0,19.9348,19.9418,19.8853,19.8853,96800.0
2013-01-07 12:20:00,28.16,28.16,28.1,28.13,117500.0,19.8853,19.8853,19.843,19.8642,117500.0
2013-01-07 12:30:00,28.14,28.25,28.13,28.23,201100.0,19.8712,19.9489,19.8642,19.9348,201100.0
2013-01-07 12:40:00,28.23,28.24,28.21,28.21,106400.0,19.9348,19.9418,19.9206,19.9206,106400.0
2013-01-07 12:50:00,28.21,28.22,28.19,28.19,88300.0,19.9206,19.9277,19.9065,19.9065,88300.0
2013-01-07 13:00:00,28.19,28.22,28.19,28.2,94700.0,19.9065,19.9277,19.9065,19.9136,94700.0
2013-01-07 13:10:00,28.2,28.21,28.2,28.2,41100.0,19.9136,19.9206,19.9136,19.9136,41100.0
2013-01-07 13:20:00,28.21,28.21,28.2,28.21,68200.0,19.9206,19.9206,19.9136,19.9206,68200.0
2013-01-07 13:30:00,28.2,28.21,28.13,28.14,204100.0,19.9136,19.9206,19.8642,19.8712,204100.0
2013-01-07 13:40:00,28.14,28.17,28.1,28.12,128300.0,19.8712,19.8924,19.843,19.8571,128300.0
2013-01-07 13:50:00,28.11,28.12,28.07,28.1,126200.0,19.85,19.8571,19.8218,19.843,126200.0
2013-01-07 14:00:00,28.09,28.1,28.03,28.04,112100.0,19.8359,19.843,19.7935,19.8006,112100.0
2013-01-07 14:10:00,28.03,28.04,28.0,28.01,140900.0,19.7935,19.8006,19.7724,19.7794,140900.0
2013-01-07 14:20:00,28.01,28.06,28.01,28.03,201800.0,19.7794,19.8147,19.7794,19.7935,201800.0
2013-01-07 14:30:00,28.03,28.05,28.03,28.03,88600.0,19.7935,19.8077,19.7935,19.7935,88600.0
2013-01-07 14:40:00,28.03,28.04,27.95,27.96,143000.0,19.7935,19.8006,19.737,19.7441,143000.0
2013-01-07 14:50:00,27.96,28.03,27.93,28.01,284400.0,19.7441,19.7935,19.7229,19.7794,284400.0
2013-01-07 15:00:00,28.01,28.05,28.01,28.02,134700.0,19.7794,19.8077,19.7794,19.7865,134700.0
2013-01-07 15:10:00,28.01,28.02,27.98,27.98,169900.0,19.7794,19.7865,19.7582,19.7582,169900.0
2013-01-07 15:20:00,27.99,28.09,27.95,28.01,403600.0,19.7653,19.8359,19.737,19.7794,403600.0
2013-01-07 15:30:00,28.01,28.01,27.97,27.98,183600.0,19.7794,19.7794,19.7512,19.7582,183600.0
2013-01-07 15:40:00,27.97,28.02,27.94,28.0,473600.0,19.7512,19.7865,19.73,19.7724,473600.0
2013-01-07 15:50:00,28.0,28.02,27.98,28.0,573500.0,19.7724,19.7865,19.7582,19.7724,573500.0
2013-01-08 09:30:00,27.93,28.12,27.9,28.08,167700.0,19.7229,19.8571,19.7017,19.8288,167700.0
2013-01-08 09:40:00,28.08,28.16,28.04,28.12,119700.0,19.8288,19.8853,19.8006,19.8571,119700.0
2013-01-08 09:50:00,28.11,28.16,28.06,28.16,131700.0,19.85,19.8853,19.8147,19.8853,131700.0
2013-01-08 10:00:00,28.16,28.16,28.1,28.13,99300.0,19.8853,19.8853,19.843,19.8642,99300.0
2013-01-08 10:10:00,28.14,28.14,28.04,28.06,103300.0,19.8712,19.8712,19.8006,19.8147,103300.0
2013-01-08 10:20:00,28.05,28.07,28.04,28.05,84100.0,19.8077,19.8218,19.8006,19.8077,84100.0
2013-01-08 10:30:00,28.04,28.07,28.03,28.04,145400.0,19.8006,19.8218,19.7935,19.8006,145400.0
2013-01-08 10:40:00,28.04,28.12,28.03,28.11,164500.0,19.8006,19.8571,19.7935,19.85,164500.0
2013-01-08 10:50:00,28.11,28.12,28.09,28.1,48900.0,19.85,19.8571,19.8359,19.843,48900.0
2013-01-08 11:00:00,28.1,28.12,28.09,28.1,97600.0,19.843,19.8571,19.8359,19.843,97600.0
2013-01-08 11:10:00,28.1,28.14,28.09,28.12,78900.0,19.843,19.8712,19.8359,19.8571,78900.0
2013-01-08 11:20:00,28.11,28.16,28.11,28.16,83100.0,19.85,19.8853,19.85,19.8853,83100.0
2013-01-08 11:30:00,28.16,28.25,28.16,28.24,70200.0,19.8853,19.9489,19.8853,19.9418,70200.0
2013-01-08 11:40:00,28.23,28.26,28.23,28.25,101600.0,19.9348,19.956,19.9348,19.9489,101600.0
2013-01-08 11:50:00,28.26,28.33,28.25,28.33,96200.0,19.956,20.0054,19.9489,20.0054,96200.0
2013-01-08 12:00:00,28.33,28.34,28.28,28.29,80700.0,20.0054,20.0124,19.9701,19.9771,80700.0
2013-01-08 12:10:00,28.29,28.35,28.29,28.34,76000.0,19.9771,20.0195,19.9771,20.0124,76000.0
2013-01-08 12:20:00,28.34,28.34,28.29,28.3,38800.0,20.0124,20.0124,19.9771,19.9842,38800.0
2013-01-08 12:30:00,28.31,28.33,28.28,28.28,60900.0,19.9913,20.0054,19.9701,19.9701,60900.0
2013-01-08 12:40:00,28.29,28.3,28.26,28.28,50900.0,19.9771,19.9842,19.956,19.9701,50900.0
2013-01-08 12:50:00,28.28,28.29,28.26,28.27,49500.0,19.9701,19.9771,19.956,19.963,49500.0
2013-01-08 13:00:00,28.27,28.27,28.25,28.27,55700.0,19.963,19.963,19.9489,19.963,55700.0
2013-01-08 13:10:00,28.27,28.27,28.25,28.26,68600.0,19.963,19.963,19.9489,19.956,68600.0
2013-01-08 13:20:00,28.26,28.32,28.26,28.32,44700.0,19.956,19.9983,19.956,19.9983,44700.0
2013-01-08 13:30:00,28.32,28.36,28.31,28.36,62100.0,19.9983,20.0266,19.9913,20.0266,62100.0
2013-01-08 13:40:00,28.35,28.36,28.32,28.32,48700.0,20.0195,20.0266,19.9983,19.9983,48700.0
2013-01-08 13:50:00,28.32,28.33,28.27,28.27,69000.0,19.9983,20.0054,19.963,19.963,69000.0
2013-01-08 14:00:00,28.28,28.29,28.26,28.27,66700.0,19.9701,19.9771,19.956,19.963,66700.0
2013-01-08 14:10:00,28.27,28.27,28.25,28.27,49500.0,19.963,19.963,19.9489,19.963,49500.0
2013-01-08 14:20:00,28.26,28.27,28.25,28.25,53800.0,19.956,19.963,19.9489,19.9489,53800.0
2013-01-08 14:30:00,28.25,28.26,28.24,28.24,55700.0,19.9489,19.956,19.9418,19.9418,55700.0
2013-01-08 14:40:00,28.25,28.26,28.23,28.25,54900.0,19.9489,19.956,19.9348,19.9489,54900.0
2013-01-08 14:50:00,28.25,28.26,28.24,28.26,80200.0,19.9489,19.956,19.9418,19.956,80200.0
2013-01-08 15:00:00,28.25,28.3,28.25,28.3,100700.0,19.9489,19.9842,19.9489,19.9842,100700.0
2013-01-08 15:10:00,28.31,28.34,28.3,28.32,106100.0,19.9913,20.0124,19.9842,19.9983,106100.0
2013-01-08 15:20:00,28.31,28.34,28.31,28.33,75500.0,19.9913,20.0124,19.9913,20.0054,75500.0
2013-01-08 15:30:00,28.33,28.33,28.3,28.32,120700.0,20.0054,20.0054,19.9842,19.9983,120700.0
2013-01-08 15:40:00,28.32,28.33,28.31,28.32,141800.0,19.9983,20.0054,19.9913,19.9983,141800.0
2013-01-08 15:50:00,28.32,28.36,28.31,28.33,385700.0,19.9983,20.0266,19.9913,20.0054,385700.0
2013-01-09 09:30:00,28.22,28.49,28.13,28.18,144500.0,19.9277,20.1184,19.8642,19.8995,144500.0
2013-01-09 09:40:00,28.18,28.38,28.17,28.35,153900.0,19.8995,20.0407,19.8924,20.0195,153900.0
2013-01-09 09:50:00,28.35,28.4,28.3,28.3,50800.0,20.0195,20.0548,19.9842,19.9842,50800.0
2013-01-09 10:00:00,28.3,28.35,28.3,28.34,27300.0,19.9842,20.0195,19.9842,20.0124,27300.0
2013-01-09 10:10:00,28.34,28.38,28.33,28.35,38700.0,20.0124,20.0407,20.0054,20.0195,38700.0
2013-01-09 10:20:00,28.35,28.38,28.33,28.35,40400.0,20.0195,20.0407,20.0054,20.0195,40400.0
2013-01-09 10:30:00,28.35,28.4,28.35,28.37,63900.0,20.0195,20.0548,20.0195,20.0336,63900.0
2013-01-09 10:40:00,28.37,28.37,28.32,28.35,92700.0,20.0336,20.0336,19.9983,20.0195,92700.0
2013-01-09 10:50:00,28.35,28.59,28.35,28.57,333500.0,20.0195,20.189,20.0195,20.1749,333500.0
2013-01-09 11:00:00,28.56,28.63,28.51,28.53,260000.0,20.1678,20.2172,20.1325,20.1466,260000.0
2013-01-09 11:10:00,28.53,28.56,28.51,28.56,129900.0,20.1466,20.1678,20.1325,20.1678,129900.0
2013-01-09 11:20:00,28.55,28.56,28.52,28.54,94900.0,20.1607,20.1678,20.1396,20.1537,94900.0
2013-01-09 11:30:00,28.54,28.57,28.54,28.55,63400.0,20.1537,20.1749,20.1537,20.1607,63400.0
2013-01-09 11:40:00,28.55,28.65,28.55,28.65,163300.0,20.1607,20.2314,20.1607,20.2314,163300.0
2013-01-09 11:50:00,28.65,28.68,28.61,28.64,101200.0,20.2314,20.2525,20.2031,20.2243,101200.0
2013-01-09 12:00:00,28.64,28.65,28.6,28.6,49500.0,20.2243,20.2314,20.196,20.196,49500.0
2013-01-09 12:10:00,28.6,28.61,28.57,28.59,101900.0,20.196,20.2031,20.1749,20.189,101900.0
2013-01-09 12:20:00,28.6,28.61,28.57,28.58,43500.0,20.196,20.2031,20.1749,20.1819,43500.0
2013-01-09 12:30:00,28.57,28.6,28.55,28.55,43900.0,20.1749,20.196,20.1607,20.1607,43900.0
2013-01-09 12:40:00,28.56,28.57,28.53,28.57,80000.0,20.1678,20.1749,20.1466,20.1749,80000.0
2013-01-09 12:50:00,28.57,28.59,28.55,28.56,47300.0,20.1749,20.189,20.1607,20.1678,47300.0
2013-01-09 13:00:00,28.55,28.56,28.5,28.55,103800.0,20.1607,20.1678,20.1254,20.1607,103800.0
2013-01-09 13:10:00,28.54,28.55,28.53,28.55,44800.0,20.1537,20.1607,20.1466,20.1607,44800.0
2013-01-09 13:20:00,28.54,28.57,28.5,28.57,115300.0,20.1537,20.1749,20.1254,20.1749,115300.0
2013-01-09 13:30:00,28.57,28.57,28.47,28.5,69400.0,20.1749,20.1749,20.1042,20.1254,69400.0
2013-01-09 13:40:00,28.51,28.52,28.5,28.52,37700.0,20.1325,20.1396,20.1254,20.1396,37700.0
2013-01-09 13:50:00,28.52,28.53,28.49,28.52,54100.0,20.1396,20.1466,20.1184,20.1396,54100.0
2013-01-09 14:00:00,28.52,28.57,28.51,28.56,57200.0,20.1396,20.1749,20.1325,20.1678,57200.0
2013-01-09 14:10:00,28.56,28.6,28.55,28.59,58600.0,20.1678,20.196,20.1607,20.189,58600.0
2013-01-09 14:20:00,28.59,28.61,28.58,28.6,70700.0,20.189,20.2031,20.1819,20.196,70700.0
2013-01-09 14:30:00,28.6,28.6,28.51,28.52,81300.0,20.196,20.196,20.1325,20.1396,81300.0
2013-01-09 14:40:00,28.53,28.53,28.44,28.44,74300.0,20.1466,20.1466,20.0831,20.0831,74300.0
2013-01-09 14:50:00,28.45,28.48,28.42,28.48,109000.0,20.0901,20.1113,20.0689,20.1113,109000.0
2013-01-09 15:00:00,28.48,28.48,28.41,28.45,63800.0,20.1113,20.1113,20.0619,20.0901,63800.0
2013-01-09 15:10:00,28.45,28.47,28.45,28.45,62500.0,20.0901,20.1042,20.0901,20.0901,62500.0
2013-01-09 15:20:00,28.45,28.48,28.45,28.47,47800.0,20.0901,20.1113,20.0901,20.1042,47800.0
2013-01-09 15:30:00,28.47,28.48,28.43,28.44,94600.0,20.1042,20.1113,20.076,20.0831,94600.0
2013-01-09 15:40:00,28.44,28.48,28.41,28.46,95500.0,20.0831,20.1113,20.0619,20.0972,95500.0
2013-01-09 15:50:00,28.47,28.51,28.43,28.48,267900.0,20.1042,20.1325,20.076,20.1113,267900.0
2013-01-10 09:30:00,28.6,28.62,28.39,28.51,95100.0,20.196,20.2102,20.0478,20.1325,95100.0
2013-01-10 09:40:00,28.53,28.56,28.46,28.48,49200.0,20.1466,20.1678,20.0972,20.1113,49200.0
2013-01-10 09:50:00,28.47,28.51,28.44,28.5,45100.0,20.1042,20.1325,20.0831,20.1254,45100.0
2013-01-10 10:00:00,28.52,28.52,28.42,28.44,69800.0,20.1396,20.1396,20.0689,20.0831,69800.0
2013-01-10 10:10:00,28.43,28.46,28.38,28.44,64400.0,20.076,20.0972,20.0407,20.0831,64400.0
2013-01-10 10:20:00,28.44,28.45,28.39,28.39,66700.0,20.0831,20.0901,20.0478,20.0478,66700.0
2013-01-10 10:30:00,28.38,28.38,28.28,28.35,111500.0,20.0407,20.0407,19.9701,20.0195,111500.0
2013-01-10 10:40:00,28.36,28.36,28.3,28.3,40800.0,20.0266,20.0266,19.9842,19.9842,40800.0
2013-01-10 10:50:00,28.3,28.36,28.29,28.33,75400.0,19.9842,20.0266,19.9771,20.0054,75400.0
2013-01-10 11:00:00,28.33,28.38,28.32,28.38,119000.0,20.0054,20.0407,19.9983,20.0407,119000.0
2013-01-10 11:10:00,28.38,28.39,28.36,28.37,57800.0,20.0407,20.0478,20.0266,20.0336,57800.0
2013-01-10 11:20:00,28.38,28.4,28.37,28.39,44200.0,20.0407,20.0548,20.0336,20.0478,44200.0
2013-01-10 11:30:00,28.39,28.4,28.37,28.39,106200.0,20.0478,20.0548,20.0336,20.0478,106200.0
2013-01-10 11:40:00,28.38,28.39,28.36,28.37,51600.0,20.0407,20.0478,20.0266,20.0336,51600.0
2013-01-10 11:50:00,28.37,28.4,28.37,28.38,48200.0,20.0336,20.0548,20.0336,20.0407,48200.0
2013-01-10 12:00:00,28.38,28.39,28.35,28.35,44200.0,20.0407,20.0478,20.0195,20.0195,44200.0
2013-01-10 12:10:00,28.36,28.38,28.35,28.35,61000.0,20.0266,20.0407,20.0195,20.0195,61000.0
2013-01-10 12:20:00,28.35,28.36,28.34,28.34,29200.0,20.0195,20.0266,20.0124,20.0124,29200.0
2013-01-10 12:30:00,28.34,28.35,28.33,28.34,25500.0,20.0124,20.0195,20.0054,20.0124,25500.0
2013-01-10 12:40:00,28.33,28.35,28.33,28.33,27900.0,20.0054,20.0195,20.0054,20.0054,27900.0
2013-01-10 12:50:00,28.33,28.36,28.32,28.36,107100.0,20.0054,20.0266,19.9983,20.0266,107100.0
2013-01-10 13:00:00,28.36,28.38,28.34,28.35,44800.0,20.0266,20.0407,20.0124,20.0195,44800.0
2013-01-10 13:10:00,28.35,28.36,28.35,28.35,16400.0,20.0195,20.0266,20.0195,20.0195,16400.0
2013-01-10 13:20:00,28.35,28.38,28.35,28.36,59000.0,20.0195,20.0407,20.0195,20.0266,59000.0
2013-01-10 13:30:00,28.35,28.36,28.33,28.33,57200.0,20.0195,20.0266,20.0054,20.0054,57200.0
2013-01-10 13:40:00,28.34,28.34,28.32,28.32,29600.0,20.0124,20.0124,19.9983,19.9983,29600.0
2013-01-10 13:50:00,28.32,28.33,28.3,28.31,45100.0,19.9983,20.0054,19.9842,19.9913,45100.0
2013-01-10 14:00:00,28.3,28.34,28.3,28.34,66000.0,19.9842,20.0124,19.9842,20.0124,66000.0
2013-01-10 14:10:00,28.34,28.34,28.3,28.3,47700.0,20.0124,20.0124,19.9842,19.9842,47700.0
2013-01-10 14:20:00,28.3,28.3,28.28,28.29,54100.0,19.9842,19.9842,19.9701,19.9771,54100.0
2013-01-10 14:30:00,28.29,28.3,28.26,28.26,66700.0,19.9771,19.9842,19.956,19.956,66700.0
2013-01-10 14:40:00,28.27,28.27,28.26,28.26,56400.0,19.963,19.963,19.956,19.956,56400.0
2013-01-10 14:50:00,28.26,28.29,28.26,28.27,95200.0,19.956,19.9771,19.956,19.963,95200.0
2013-01-10 15:00:00,28.27,28.31,28.27,28.3,69300.0,19.963,19.9913,19.963,19.9842,69300.0
2013-01-10 15:10:00,28.3,28.34,28.28,28.34,106600.0,19.9842,20.0124,19.9701,20.0124,106600.0
2013-01-10 15:20:00,28.34,28.34,28.33,28.34,57500.0,20.0124,20.0124,20.0054,20.0124,57500.0
2013-01-10 15:30:00,28.34,28.36,28.31,28.33,211500.0,20.0124,20.0266,19.9913,20.0054,211500.0
2013-01-10 15:40:00,28.33,28.34,28.27,28.3,230800.0,20.0054,20.0124,19.963,19.9842,230800.0
2013-01-10 15:50:00,28.3,28.34,28.28,28.34,455300.0,19.9842,20.0124,19.9701,20.0124,455300.0
2013-01-11 09:30:00,28.38,28.39,28.25,28.28,130600.0,20.0407,20.0478,19.9489,19.9701,130600.0
2013-01-11 09:40:00,28.28,28.28,28.19,28.22,85000.0,19.9701,19.9701,19.9065,19.9277,85000.0
2013-01-11 09:50:00,28.22,28.28,28.05,28.05,162500.0,19.9277,19.9701,19.8077,19.8077,162500.0
2013-01-11 10:00:00,28.06,28.19,28.05,28.19,104700.0,19.8147,19.9065,19.8077,19.9065,104700.0
2013-01-11 10:10:00,28.19,28.19,28.12,28.16,105800.0,19.9065,19.9065,19.8571,19.8853,105800.0
2013-01-11 10:20:00,28.15,28.25,28.14,28.18,92800.0,19.8783,19.9489,19.8712,19.8995,92800.0
2013-01-11 10:30:00,28.18,28.18,28.11,28.13,109700.0,19.8995,19.8995,19.85,19.8642,109700.0
2013-01-11 10:40:00,28.14,28.16,28.08,28.09,82600.0,19.8712,19.8853,19.8288,19.8359,82600.0
2013-01-11 10:50:00,28.09,28.1,28.0,28.04,119600.0,19.8359,19.843,19.7724,19.8006,119600.0
2013-01-11 11:00:00,28.04,28.04,28.0,28.02,91500.0,19.8006,19.8006,19.7724,19.7865,91500.0
2013-01-11 11:10:00,28.02,28.05,28.02,28.05,33100.0,19.7865,19.8077,19.7865,19.8077,33100.0
2013-01-11 11:20:00,28.04,28.06,28.01,28.02,51700.0,19.8006,19.8147,19.7794,19.7865,51700.0
2013-01-11 11:30:00,28.01,28.07,28.01,28.07,63400.0,19.7794,19.8218,19.7794,19.8218,63400.0
2013-01-11 11:40:00,28.07,28.15,28.07,28.14,43300.0,19.8218,19.8783,19.8218,19.8712,43300.0
2013-01-11 11:50:00,28.15,28.16,28.12,28.14,25800.0,19.8783,19.8853,19.8571,19.8712,25800.0
2013-01-11 12:00:00,28.14,28.15,28.08,28.12,76800.0,19.8712,19.8783,19.8288,19.8571,76800.0
2013-01-11 12:10:00,28.12,28.17,28.11,28.17,43900.0,19.8571,19.8924,19.85,19.8924,43900.0
2013-01-11 12:20:00,28.17,28.21,28.16,28.21,39600.0,19.8924,19.9206,19.8853,19.9206,39600.0
2013-01-11 12:30:00,28.21,28.21,28.16,28.16,62900.0,19.9206,19.9206,19.8853,19.8853,62900.0
2013-01-11 12:40:00,28.15,28.16,28.12,28.16,43400.0,19.8783,19.8853,19.8571,19.8853,43400.0
2013-01-11 12:50:00,28.15,28.17,28.15,28.16,34200.0,19.8783,19.8924,19.8783,19.8853,34200.0
2013-01-11 13:00:00,28.17,28.18,28.17,28.17,18500.0,19.8924,19.8995,19.8924,19.8924,18500.0
2013-01-11 13:10:00,28.17,28.18,28.16,28.17,22000.0,19.8924,19.8995,19.8853,19.8924,22000.0
2013-01-11 13:20:00,28.18,28.2,28.18,28.2,28400.0,19.8995,19.9136,19.8995,19.9136,28400.0
2013-01-11 13:30:00,28.2,28.24,28.19,28.23,51400.0,19.9136,19.9418,19.9065,19.9348,51400.0
2013-01-11 13:40:00,28.22,28.23,28.17,28.2,35200.0,19.9277,19.9348,19.8924,19.9136,35200.0
2013-01-11 13:50:00,28.2,28.2,28.18,28.19,34800.0,19.9136,19.9136,19.8995,19.9065,34800.0
2013-01-11 14:00:00,28.19,28.2,28.17,28.19,45500.0,19.9065,19.9136,19.8924,19.9065,45500.0
2013-01-11 14:10:00,28.19,28.23,28.19,28.21,35500.0,19.9065,19.9348,19.9065,19.9206,35500.0
2013-01-11 14:20:00,28.21,28.24,28.21,28.23,29800.0,19.9206,19.9418,19.9206,19.9348,29800.0
2013-01-11 14:30:00,28.22,28.24,28.22,28.23,33400.0,19.9277,19.9418,19.9277,19.9348,33400.0
2013-01-11 14:40:00,28.23,28.23,28.22,28.23,16500.0,19.9348,19.9348,19.9277,19.9348,16500.0
2013-01-11 14:50:00,28.23,28.25,28.22,28.24,61500.0,19.9348,19.9489,19.9277,19.9418,61500.0
2013-01-11 15:00:00,28.24,28.26,28.23,28.26,53300.0,19.9418,19.956,19.9348,19.956,53300.0
2013-01-11 15:10:00,28.26,28.29,28.25,28.29,69800.0,19.956,19.9771,19.9489,19.9771,69800.0
2013-01-11 15:20:00,28.29,28.33,28.28,28.32,85000.0,19.9771,20.0054,19.9701,19.9983,85000.0
2013-01-11 15:30:00,28.33,28.33,28.29,28.3,99900.0,20.0054,20.0054,19.9771,19.9842,99900.0
2013-01-11 15:40:00,28.3,28.36,28.3,28.34,115800.0,19.9842,20.0266,19.9842,20.0124,115800.0
2013-01-11 15:50:00,28.34,28.37,28.32,28.34,184900.0,20.0124,20.0336,19.9983,20.0124,184900.0
2013-01-14 09:30:00,28.3,28.39,28.21,28.35,91300.0,19.9842,20.0478,19.9206,20.0195,91300.0
2013-01-14 09:40:00,28.35,28.38,28.27,28.29,67500.0,20.0195,20.0407,19.963,19.9771,67500.0
2013-01-14 09:50:00,28.29,28.29,28.23,28.24,46200.0,19.9771,19.9771,19.9348,19.9418,46200.0
2013-01-14 10:00:00,28.25,28.25,28.21,28.21,49700.0,19.9489,19.9489,19.9206,19.9206,49700.0
2013-01-14 10:10:00,28.21,28.26,28.21,28.26,37200.0,19.9206,19.956,19.9206,19.956,37200.0
2013-01-14 10:20:00,28.26,28.27,28.22,28.24,66300.0,19.956,19.963,19.9277,19.9418,66300.0
2013-01-14 10:30:00,28.25,28.36,28.25,28.35,31000.0,19.9489,20.0266,19.9489,20.0195,31000.0
2013-01-14 10:40:00,28.36,28.38,28.29,28.33,88200.0,20.0266,20.0407,19.9771,20.0054,88200.0
2013-01-14 10:50:00,28.33,28.36,28.33,28.34,33000.0,20.0054,20.0266,20.0054,20.0124,33000.0
2013-01-14 11:00:00,28.34,28.4,28.34,28.39,37300.0,20.0124,20.0548,20.0124,20.0478,37300.0
2013-01-14 11:10:00,28.39,28.41,28.38,28.41,28000.0,20.0478,20.0619,20.0407,20.0619,28000.0
2013-01-14 11:20:00,28.41,28.41,28.39,28.4,30700.0,20.0619,20.0619,20.0478,20.0548,30700.0
2013-01-14 11:30:00,28.4,28.41,28.37,28.37,34600.0,20.0548,20.0619,20.0336,20.0336,34600.0
2013-01-14 11:40:00,28.37,28.45,28.36,28.45,48600.0,20.0336,20.0901,20.0266,20.0901,48600.0
2013-01-14 11:50:00,28.45,28.47,28.43,28.47,48800.0,20.0901,20.1042,20.076,20.1042,48800.0
2013-01-14 12:00:00,28.47,28.51,28.46,28.49,65500.0,20.1042,20.1325,20.0972,20.1184,65500.0
2013-01-14 12:10:00,28.49,28.52,28.47,28.48,56000.0,20.1184,20.1396,20.1042,20.1113,56000.0
2013-01-14 12:20:00,28.47,28.52,28.47,28.51,65600.0,20.1042,20.1396,20.1042,20.1325,65600.0
2013-01-14 12:30:00,28.5,28.51,28.48,28.48,33400.0,20.1254,20.1325,20.1113,20.1113,33400.0
2013-01-14 12:40:00,28.48,28.48,28.44,28.44,46500.0,20.1113,20.1113,20.0831,20.0831,46500.0
2013-01-14 12:50:00,28.44,28.45,28.43,28.43,22000.0,20.0831,20.0901,20.076,20.076,22000.0
2013-01-14 13:00:00,28.43,28.43,28.4,28.41,48000.0,20.076,20.076,20.0548,20.0619,48000.0
2013-01-14 13:10:00,28.42,28.46,28.42,28.46,60900.0,20.0689,20.0972,20.0689,20.0972,60900.0
2013-01-14 13:20:00,28.46,28.5,28.46,28.49,36600.0,20.0972,20.1254,20.0972,20.1184,36600.0
2013-01-14 13:30:00,28.5,28.51,28.49,28.49,32400.0,20.1254,20.1325,20.1184,20.1184,32400.0
2013-01-14 13:40:00,28.49,28.5,28.49,28.49,20700.0,20.1184,20.1254,20.1184,20.1184,20700.0
2013-01-14 13:50:00,28.49,28.5,28.48,28.49,31100.0,20.1184,20.1254,20.1113,20.1184,31100.0
2013-01-14 14:00:00,28.49,28.56,28.48,28.56,105000.0,20.1184,20.1678,20.1113,20.1678,105000.0
2013-01-14 14:10:00,28.56,28.58,28.54,28.54,47600.0,20.1678,20.1819,20.1537,20.1537,47600.0
2013-01-14 14:20:00,28.54,28.57,28.54,28.57,63300.0,20.1537,20.1749,20.1537,20.1749,63300.0
2013-01-14 14:30:00,28.57,28.6,28.55,28.55,94300.0,20.1749,20.196,20.1607,20.1607,94300.0
2013-01-14 14:40:00,28.55,28.58,28.54,28.57,57700.0,20.1607,20.1819,20.1537,20.1749,57700.0
2013-01-14 14:50:00,28.57,28.58,28.54,28.55,31400.0,20.1749,20.1819,20.1537,20.1607,31400.0
2013-01-14 15:00:00,28.56,28.6,28.55,28.58,54700.0,20.1678,20.196,20.1607,20.1819,54700.0
2013-01-14 15:10:00,28.58,28.58,28.54,28.54,29100.0,20.1819,20.1819,20.1537,20.1537,29100.0
2013-01-14 15:20:00,28.55,28.55,28.52,28.52,53800.0,20.1607,20.1607,20.1396,20.1396,53800.0
2013-01-14 15:30:00,28.52,28.53,28.5,28.51,79100.0,20.1396,20.1466,20.1254,20.1325,79100.0
2013-01-14 15:40:00,28.51,28.54,28.5,28.52,90900.0,20.1325,20.1537,20.1254,20.1396,90900.0
2013-01-14 15:50:00,28.53,28.57,28.5,28.57,288300.0,20.1466,20.1749,20.1254,20.1749,288300.0
2013-01-15 09:30:00,28.38,28.45,28.25,28.26,169200.0,20.0407,20.0901,19.9489,19.956,169200.0
2013-01-15 09:40:00,28.27,28.37,28.24,28.37,102700.0,19.963,20.0336,19.9418,20.0336,102700.0
2013-01-15 09:50:00,28.36,28.39,28.28,28.3,156400.0,20.0266,20.0478,19.9701,19.9842,156400.0
2013-01-15 10:00:00,28.3,28.34,28.27,28.33,100700.0,19.9842,20.0124,19.963,20.0054,100700.0
2013-01-15 10:10:00,28.33,28.34,28.27,28.27,62700.0,20.0054,20.0124,19.963,19.963,62700.0
2013-01-15 10:20:00,28.27,28.27,28.19,28.2,39700.0,19.963,19.963,19.9065,19.9136,39700.0
2013-01-15 10:30:00,28.19,28.27,28.18,28.27,91700.0,19.9065,19.963,19.8995,19.963,91700.0
2013-01-15 10:40:00,28.27,28.29,28.24,28.25,59600.0,19.963,19.9771,19.9418,19.9489,59600.0
2013-01-15 10:50:00,28.26,28.27,28.23,28.25,73100.0,19.956,19.963,19.9348,19.9489,73100.0
2013-01-15 11:00:00,28.25,28.25,28.21,28.21,58600.0,19.9489,19.9489,19.9206,19.9206,58600.0
2013-01-15 11:10:00,28.22,28.22,28.18,28.22,72600.0,19.9277,19.9277,19.8995,19.9277,72600.0
2013-01-15 11:20:00,28.21,28.23,28.21,28.22,48300.0,19.9206,19.9348,19.9206,19.9277,48300.0
2013-01-15 11:30:00,28.21,28.23,28.21,28.23,52000.0,19.9206,19.9348,19.9206,19.9348,52000.0
2013-01-15 11:40:00,28.23,28.32,28.23,28.32,51600.0,19.9348,19.9983,19.9348,19.9983,51600.0
2013-01-15 11:50:00,28.32,28.33,28.29,28.29,69800.0,19.9983,20.0054,19.9771,19.9771,69800.0
2013-01-15 12:00:00,28.3,28.32,28.27,28.32,61000.0,19.9842,19.9983,19.963,19.9983,61000.0
2013-01-15 12:10:00,28.32,28.37,28.32,28.37,35700.0,19.9983,20.0336,19.9983,20.0336,35700.0
2013-01-15 12:20:00,28.37,28.38,28.34,28.38,28600.0,20.0336,20.0407,20.0124,20.0407,28600.0
2013-01-15 12:30:00,28.38,28.42,28.38,28.4,32800.0,20.0407,20.0689,20.0407,20.0548,32800.0
2013-01-15 12:40:00,28.39,28.4,28.35,28.36,45600.0,20.0478,20.0548,20.0195,20.0266,45600.0
2013-01-15 12:50:00,28.35,28.36,28.33,28.34,17600.0,20.0195,20.0266,20.0054,20.0124,17600.0
2013-01-15 13:00:00,28.35,28.39,28.34,28.39,21300.0,20.0195,20.0478,20.0124,20.0478,21300.0
2013-01-15 13:10:00,28.39,28.41,28.36,28.41,61300.0,20.0478,20.0619,20.0266,20.0619,61300.0
2013-01-15 13:20:00,28.41,28.41,28.38,28.39,29000.0,20.0619,20.0619,20.0407,20.0478,29000.0
2013-01-15 13:30:00,28.39,28.41,28.38,28.38,67300.0,20.0478,20.0619,20.0407,20.0407,67300.0
2013-01-15 13:40:00,28.38,28.41,28.36,28.41,71500.0,20.0407,20.0619,20.0266,20.0619,71500.0
2013-01-15 13:50:00,28.4,28.41,28.36,28.36,41500.0,20.0548,20.0619,20.0266,20.0266,41500.0
2013-01-15 14:00:00,28.37,28.37,28.34,28.35,69100.0,20.0336,20.0336,20.0124,20.0195,69100.0
2013-01-15 14:10:00,28.35,28.35,28.32,28.32,27800.0,20.0195,20.0195,19.9983,19.9983,27800.0
2013-01-15 14:20:00,28.32,28.33,28.28,28.28,44800.0,19.9983,20.0054,19.9701,19.9701,44800.0
2013-01-15 14:30:00,28.28,28.31,28.28,28.3,73600.0,19.9701,19.9913,19.9701,19.9842,73600.0
2013-01-15 14:40:00,28.3,28.33,28.3,28.32,61200.0,19.9842,20.0054,19.9842,19.9983,61200.0
2013-01-15 14:50:00,28.31,28.34,28.31,28.33,32600.0,19.9913,20.0124,19.9913,20.0054,32600.0
2013-01-15 15:00:00,28.33,28.35,28.32,28.35,72000.0,20.0054,20.0195,19.9983,20.0195,72000.0
2013-01-15 15:10:00,28.35,28.39,28.34,28.38,83700.0,20.0195,20.0478,20.0124,20.0407,83700.0
2013-01-15 15:20:00,28.38,28.38,28.35,28.36,53100.0,20.0407,20.0407,20.0195,20.0266,53100.0
2013-01-15 15:30:00,28.37,28.41,28.36,28.4,106300.0,20.0336,20.0619,20.0266,20.0548,106300.0
2013-01-15 15:40:00,28.4,28.43,28.38,28.39,112300.0,20.0548,20.076,20.0407,20.0478,112300.0
2013-01-15 15:50:00,28.39,28.44,28.38,28.41,282700.0,20.0478,20.0831,20.0407,20.0619,282700.0
2013-01-16 09:30:00,28.32,28.39,28.2,28.36,91100.0,19.9983,20.0478,19.9136,20.0266,91100.0
2013-01-16 09:40:00,28.36,28.44,28.35,28.42,59300.0,20.0266,20.0831,20.0195,20.0689,59300.0
2013-01-16 09:50:00,28.41,28.45,28.35,28.36,32700.0,20.0619,20.0901,20.0195,20.0266,32700.0
2013-01-16 10:00:00,28.36,28.45,28.36,28.38,71600.0,20.0266,20.0901,20.0266,20.0407,71600.0
2013-01-16 10:10:00,28.38,28.38,28.33,28.36,56700.0,20.0407,20.0407,20.0054,20.0266,56700.0
2013-01-16 10:20:00,28.36,28.39,28.34,28.36,59600.0,20.0266,20.0478,20.0124,20.0266,59600.0
2013-01-16 10:30:00,28.36,28.36,28.31,28.31,35800.0,20.0266,20.0266,19.9913,19.9913,35800.0
2013-01-16 10:40:00,28.32,28.33,28.3,28.3,65100.0,19.9983,20.0054,19.9842,19.9842,65100.0
2013-01-16 10:50:00,28.31,28.34,28.31,28.34,52400.0,19.9913,20.0124,19.9913,20.0124,52400.0
2013-01-16 11:00:00,28.33,28.4,28.33,28.39,52900.0,20.0054,20.0548,20.0054,20.0478,52900.0
2013-01-16 11:10:00,28.39,28.42,28.39,28.39,37900.0,20.0478,20.0689,20.0478,20.0478,37900.0
2013-01-16 11:20:00,28.39,28.44,28.39,28.42,31100.0,20.0478,20.0831,20.0478,20.0689,31100.0
2013-01-16 11:30:00,28.41,28.42,28.4,28.42,37500.0,20.0619,20.0689,20.0548,20.0689,37500.0
2013-01-16 11:40:00,28.42,28.42,28.41,28.42,23300.0,20.0689,20.0689,20.0619,20.0689,23300.0
2013-01-16 11:50:00,28.42,28.42,28.39,28.39,21200.0,20.0689,20.0689,20.0478,20.0478,21200.0
2013-01-16 12:00:00,28.39,28.4,28.34,28.34,72300.0,20.0478,20.0548,20.0124,20.0124,72300.0
2013-01-16 12:10:00,28.35,28.35,28.33,28.33,34400.0,20.0195,20.0195,20.0054,20.0054,34400.0
2013-01-16 12:20:00,28.33,28.34,28.33,28.34,12300.0,20.0054,20.0124,20.0054,20.0124,12300.0
2013-01-16 12:30:00,28.33,28.37,28.3,28.36,84200.0,20.0054,20.0336,19.9842,20.0266,84200.0
2013-01-16 12:40:00,28.36,28.36,28.31,28.33,33600.0,20.0266,20.0266,19.9913,20.0054,33600.0
2013-01-16 12:50:00,28.33,28.35,28.33,28.35,9100.0,20.0054,20.0195,20.0054,20.0195,9100.0
2013-01-16 13:00:00,28.35,28.37,28.33,28.37,59200.0,20.0195,20.0336,20.0054,20.0336,59200.0
2013-01-16 13:10:00,28.37,28.38,28.36,28.36,25300.0,20.0336,20.0407,20.0266,20.0266,25300.0
2013-01-16 13:20:00,28.37,28.37,28.34,28.34,16600.0,20.0336,20.0336,20.0124,20.0124,16600.0
2013-01-16 13:30:00,28.34,28.38,28.34,28.38,40100.0,20.0124,20.0407,20.0124,20.0407,40100.0
2013-01-16 13:40:00,28.38,28.4,28.36,28.36,41700.0,20.0407,20.0548,20.0266,20.0266,41700.0
2013-01-16 13:50:00,28.36,28.36,28.32,28.35,70900.0,20.0266,20.0266,19.9983,20.0195,70900.0
2013-01-16 14:00:00,28.35,28.37,28.34,28.36,29000.0,20.0195,20.0336,20.0124,20.0266,29000.0
2013-01-16 14:10:00,28.35,28.36,28.35,28.36,17700.0,20.0195,20.0266,20.0195,20.0266,17700.0
2013-01-16 14:20:00,28.36,28.38,28.35,28.38,29600.0,20.0266,20.0407,20.0195,20.0407,29600.0
2013-01-16 14:30:00,28.38,28.39,28.36,28.36,45500.0,20.0407,20.0478,20.0266,20.0266,45500.0
2013-01-16 14:40:00,28.37,28.37,28.35,28.36,20900.0,20.0336,20.0336,20.0195,20.0266,20900.0
2013-01-16 14:50:00,28.35,28.37,28.35,28.37,19900.0,20.0195,20.0336,20.0195,20.0336,19900.0
2013-01-16 15:00:00,28.37,28.37,28.36,28.37,27500.0,20.0336,20.0336,20.0266,20.0336,27500.0
2013-01-16 15:10:00,28.37,28.37,28.34,28.37,44200.0,20.0336,20.0336,20.0124,20.0336,44200.0
2013-01-16 15:20:00,28.36,28.38,28.35,28.37,69500.0,20.0266,20.0407,20.0195,20.0336,69500.0
2013-01-16 15:30:00,28.38,28.38,28.35,28.35,78100.0,20.0407,20.0407,20.0195,20.0195,78100.0
2013-01-16 15:40:00,28.35,28.37,28.33,28.36,110300.0,20.0195,20.0336,20.0054,20.0266,110300.0
2013-01-16 15:50:00,28.36,28.39,28.33,28.38,573200.0,20.0266,20.0478,20.0054,20.0407,573200.0
2013-01-17 09:30:00,28.52,28.64,28.45,28.63,105900.0,20.1396,20.2243,20.0901,20.2172,105900.0
2013-01-17 09:40:00,28.63,28.71,28.6,28.68,81300.0,20.2172,20.2737,20.196,20.2525,81300.0
2013-01-17 09:50:00,28.68,28.72,28.66,28.67,88900.0,20.2525,20.2808,20.2384,20.2455,88900.0
2013-01-17 10:00:00,28.66,28.68,28.62,28.67,155200.0,20.2384,20.2525,20.2102,20.2455,155200.0
2013-01-17 10:10:00,28.67,28.75,28.67,28.7,207000.0,20.2455,20.302,20.2455,20.2667,207000.0
2013-01-17 10:20:00,28.7,28.75,28.69,28.75,77400.0,20.2667,20.302,20.2596,20.302,77400.0
2013-01-17 10:30:00,28.75,28.8,28.74,28.8,65400.0,20.302,20.3373,20.2949,20.3373,65400.0
2013-01-17 10:40:00,28.8,28.8,28.75,28.76,111000.0,20.3373,20.3373,20.302,20.309,111000.0
2013-01-17 10:50:00,28.76,28.83,28.75,28.82,84200.0,20.309,20.3585,20.302,20.3514,84200.0
2013-01-17 11:00:00,28.83,28.83,28.79,28.81,82300.0,20.3585,20.3585,20.3302,20.3443,82300.0
2013-01-17 11:10:00,28.82,28.82,28.78,28.79,55300.0,20.3514,20.3514,20.3232,20.3302,55300.0
2013-01-17 11:20:00,28.8,28.8,28.76,28.77,40600.0,20.3373,20.3373,20.309,20.3161,40600.0
2013-01-17 11:30:00,28.77,28.81,28.77,28.8,83500.0,20.3161,20.3443,20.3161,20.3373,83500.0
2013-01-17 11:40:00,28.8,28.8,28.77,28.78,60800.0,20.3373,20.3373,20.3161,20.3232,60800.0
2013-01-17 11:50:00,28.78,28.8,28.76,28.77,28400.0,20.3232,20.3373,20.309,20.3161,28400.0
2013-01-17 12:00:00,28.76,28.78,28.75,28.76,62000.0,20.309,20.3232,20.302,20.309,62000.0
2013-01-17 12:10:00,28.77,28.78,28.73,28.78,63500.0,20.3161,20.3232,20.2878,20.3232,63500.0
2013-01-17 12:20:00,28.78,28.83,28.77,28.82,72300.0,20.3232,20.3585,20.3161,20.3514,72300.0
2013-01-17 12:30:00,28.81,28.83,28.8,28.81,93900.0,20.3443,20.3585,20.3373,20.3443,93900.0
2013-01-17 12:40:00,28.82,28.82,28.79,28.8,56400.0,20.3514,20.3514,20.3302,20.3373,56400.0
2013-01-17 12:50:00,28.8,28.8,28.76,28.77,33100.0,20.3373,20.3373,20.309,20.3161,33100.0
2013-01-17 13:00:00,28.77,28.78,28.75,28.76,82800.0,20.3161,20.3232,20.302,20.309,82800.0
2013-01-17 13:10:00,28.76,28.78,28.75,28.78,57800.0,20.309,20.3232,20.302,20.3232,57800.0
2013-01-17 13:20:00,28.78,28.79,28.76,28.79,44800.0,20.3232,20.3302,20.309,20.3302,44800.0
2013-01-17 13:30:00,28.79,28.8,28.78,28.8,52800.0,20.3302,20.3373,20.3232,20.3373,52800.0
2013-01-17 13:40:00,28.79,28.82,28.79,28.79,41300.0,20.3302,20.3514,20.3302,20.3302,41300.0
2013-01-17 13:50:00,28.79,28.81,28.79,28.8,81800.0,20.3302,20.3443,20.3302,20.3373,81800.0
2013-01-17 14:00:00,28.8,28.84,28.8,28.84,103600.0,20.3373,20.3655,20.3373,20.3655,103600.0
2013-01-17 14:10:00,28.83,28.86,28.83,28.86,74200.0,20.3585,20.3796,20.3585,20.3796,74200.0
2013-01-17 14:20:00,28.86,28.87,28.81,28.81,58700.0,20.3796,20.3867,20.3443,20.3443,58700.0
2013-01-17 14:30:00,28.82,28.87,28.81,28.86,123100.0,20.3514,20.3867,20.3443,20.3796,123100.0
2013-01-17 14:40:00,28.86,28.89,28.86,28.88,89400.0,20.3796,20.4008,20.3796,20.3938,89400.0
2013-01-17 14:50:00,28.87,28.89,28.85,28.88,105900.0,20.3867,20.4008,20.3726,20.3938,105900.0
2013-01-17 15:00:00,28.89,28.9,28.88,28.9,66800.0,20.4008,20.4079,20.3938,20.4079,66800.0
2013-01-17 15:10:00,28.89,28.9,28.88,28.88,57800.0,20.4008,20.4079,20.3938,20.3938,57800.0
2013-01-17 15:20:00,28.88,28.89,28.88,28.88,83400.0,20.3938,20.4008,20.3938,20.3938,83400.0
2013-01-17 15:30:00,28.88,28.92,28.88,28.91,161400.0,20.3938,20.422,20.3938,20.415,161400.0
2013-01-17 15:40:00,28.91,28.92,28.87,28.87,229400.0,20.415,20.422,20.3867,20.3867,229400.0
2013-01-17 15:50:00,28.87,28.88,28.79,28.79,393000.0,20.3867,20.3938,20.3302,20.3302,393000.0
2013-01-18 09:30:00,28.84,28.84,28.62,28.65,558200.0,20.3655,20.3655,20.2102,20.2314,558200.0
2013-01-18 09:40:00,28.63,28.7,28.6,28.7,83600.0,20.2172,20.2667,20.196,20.2667,83600.0
2013-01-18 09:50:00,28.68,28.69,28.5,28.52,62500.0,20.2525,20.2596,20.1254,20.1396,62500.0
2013-01-18 10:00:00,28.51,28.55,28.51,28.52,49700.0,20.1325,20.1607,20.1325,20.1396,49700.0
2013-01-18 10:10:00,28.52,28.53,28.49,28.51,59500.0,20.1396,20.1466,20.1184,20.1325,59500.0
2013-01-18 10:20:00,28.51,28.52,28.48,28.49,47400.0,20.1325,20.1396,20.1113,20.1184,47400.0
2013-01-18 10:30:00,28.49,28.52,28.46,28.52,40100.0,20.1184,20.1396,20.0972,20.1396,40100.0
2013-01-18 10:40:00,28.51,28.51,28.45,28.47,37800.0,20.1325,20.1325,20.0901,20.1042,37800.0
2013-01-18 10:50:00,28.48,28.48,28.44,28.45,22400.0,20.1113,20.1113,20.0831,20.0901,22400.0
2013-01-18 11:00:00,28.44,28.46,28.42,28.46,40700.0,20.0831,20.0972,20.0689,20.0972,40700.0
2013-01-18 11:10:00,28.45,28.5,28.41,28.5,111000.0,20.0901,20.1254,20.0619,20.1254,111000.0
2013-01-18 11:20:00,28.5,28.52,28.48,28.49,35900.0,20.1254,20.1396,20.1113,20.1184,35900.0
2013-01-18 11:30:00,28.49,28.57,28.49,28.57,101700.0,20.1184,20.1749,20.1184,20.1749,101700.0
2013-01-18 11:40:00,28.57,28.57,28.5,28.52,44600.0,20.1749,20.1749,20.1254,20.1396,44600.0
2013-01-18 11:50:00,28.52,28.53,28.5,28.5,22900.0,20.1396,20.1466,20.1254,20.1254,22900.0
2013-01-18 12:00:00,28.51,28.52,28.49,28.52,33800.0,20.1325,20.1396,20.1184,20.1396,33800.0
2013-01-18 12:10:00,28.51,28.53,28.5,28.5,31600.0,20.1325,20.1466,20.1254,20.1254,31600.0
2013-01-18 12:20:00,28.5,28.51,28.47,28.48,83200.0,20.1254,20.1325,20.1042,20.1113,83200.0
2013-01-18 12:30:00,28.49,28.51,28.46,28.49,46000.0,20.1184,20.1325,20.0972,20.1184,46000.0
2013-01-18 12:40:00,28.48,28.51,28.48,28.51,18000.0,20.1113,20.1325,20.1113,20.1325,18000.0
2013-01-18 12:50:00,28.5,28.57,28.5,28.55,33000.0,20.1254,20.1749,20.1254,20.1607,33000.0
2013-01-18 13:00:00,28.54,28.56,28.53,28.55,31900.0,20.1537,20.1678,20.1466,20.1607,31900.0
2013-01-18 13:10:00,28.54,28.58,28.54,28.57,16700.0,20.1537,20.1819,20.1537,20.1749,16700.0
2013-01-18 13:20:00,28.57,28.6,28.56,28.6,34300.0,20.1749,20.196,20.1678,20.196,34300.0
2013-01-18 13:30:00,28.6,28.6,28.58,28.58,38900.0,20.196,20.196,20.1819,20.1819,38900.0
2013-01-18 13:40:00,28.58,28.59,28.58,28.58,12700.0,20.1819,20.189,20.1819,20.1819,12700.0
2013-01-18 13:50:00,28.58,28.59,28.58,28.58,24600.0,20.1819,20.189,20.1819,20.1819,24600.0
2013-01-18 14:00:00,28.58,28.61,28.57,28.61,33100.0,20.1819,20.2031,20.1749,20.2031,33100.0
2013-01-18 14:10:00,28.61,28.63,28.6,28.6,24800.0,20.2031,20.2172,20.196,20.196,24800.0
2013-01-18 14:20:00,28.6,28.6,28.58,28.59,26100.0,20.196,20.196,20.1819,20.189,26100.0
2013-01-18 14:30:00,28.6,28.6,28.57,28.58,51500.0,20.196,20.196,20.1749,20.1819,51500.0
2013-01-18 14:40:00,28.58,28.59,28.55,28.57,37900.0,20.1819,20.189,20.1607,20.1749,37900.0
2013-01-18 14:50:00,28.56,28.57,28.56,28.56,15000.0,20.1678,20.1749,20.1678,20.1678,15000.0
2013-01-18 15:00:00,28.56,28.59,28.56,28.59,41900.0,20.1678,20.189,20.1678,20.189,41900.0
2013-01-18 15:10:00,28.59,28.59,28.56,28.59,45600.0,20.189,20.189,20.1678,20.189,45600.0
2013-01-18 15:20:00,28.59,28.59,28.55,28.57,54900.0,20.189,20.189,20.1607,20.1749,54900.0
2013-01-18 15:30:00,28.57,28.63,28.57,28.63,132900.0,20.1749,20.2172,20.1749,20.2172,132900.0
2013-01-18 15:40:00,28.63,28.65,28.61,28.65,155800.0,20.2172,20.2314,20.2031,20.2314,155800.0
2013-01-18 15:50:00,28.64,28.66,28.62,28.65,267000.0,20.2243,20.2384,20.2102,20.2314,267000.0
2013-01-22 09:30:00,28.65,28.82,28.64,28.68,146500.0,20.2314,20.3514,20.2243,20.2525,146500.0
2013-01-22 09:40:00,28.68,28.8,28.66,28.8,112300.0,20.2525,20.3373,20.2384,20.3373,112300.0
2013-01-22 09:50:00,28.8,28.93,28.79,28.92,107100.0,20.3373,20.4291,20.3302,20.422,107100.0
2013-01-22 10:00:00,28.93,28.93,28.82,28.88,124700.0,20.4291,20.4291,20.3514,20.3938,124700.0
2013-01-22 10:10:00,28.87,28.89,28.84,28.88,113200.0,20.3867,20.4008,20.3655,20.3938,113200.0
2013-01-22 10:20:00,28.89,28.91,28.79,28.8,289500.0,20.4008,20.415,20.3302,20.3373,289500.0
2013-01-22 10:30:00,28.8,28.82,28.77,28.82,116000.0,20.3373,20.3514,20.3161,20.3514,116000.0
2013-01-22 10:40:00,28.82,28.88,28.81,28.88,58800.0,20.3514,20.3938,20.3443,20.3938,58800.0
2013-01-22 10:50:00,28.88,28.93,28.87,28.89,82900.0,20.3938,20.4291,20.3867,20.4008,82900.0
2013-01-22 11:00:00,28.9,28.96,28.87,28.95,116600.0,20.4079,20.4503,20.3867,20.4432,116600.0
2013-01-22 11:10:00,28.95,28.99,28.95,28.96,98900.0,20.4432,20.4714,20.4432,20.4503,98900.0
2013-01-22 11:20:00,28.96,28.96,28.92,28.94,71800.0,20.4503,20.4503,20.422,20.4361,71800.0
2013-01-22 11:30:00,28.95,28.95,28.94,28.95,46300.0,20.4432,20.4432,20.4361,20.4432,46300.0
2013-01-22 11:40:00,28.95,28.96,28.89,28.9,106500.0,20.4432,20.4503,20.4008,20.4079,106500.0
2013-01-22 11:50:00,28.9,28.96,28.9,28.96,64900.0,20.4079,20.4503,20.4079,20.4503,64900.0
2013-01-22 12:00:00,28.96,28.96,28.94,28.96,56600.0,20.4503,20.4503,20.4361,20.4503,56600.0
2013-01-22 12:10:00,28.96,29.0,28.95,29.0,129700.0,20.4503,20.4785,20.4432,20.4785,129700.0
2013-01-22 12:20:00,29.0,29.0,28.95,28.95,93300.0,20.4785,20.4785,20.4432,20.4432,93300.0
2013-01-22 12:30:00,28.95,29.0,28.94,29.0,70800.0,20.4432,20.4785,20.4361,20.4785,70800.0
2013-01-22 12:40:00,29.0,29.0,28.97,28.97,64500.0,20.4785,20.4785,20.4573,20.4573,64500.0
2013-01-22 12:50:00,28.98,29.03,28.98,29.02,79100.0,20.4644,20.4997,20.4644,20.4926,79100.0
2013-01-22 13:00:00,29.02,29.02,28.99,29.0,60600.0,20.4926,20.4926,20.4714,20.4785,60600.0
2013-01-22 13:10:00,28.99,29.04,28.99,29.03,68900.0,20.4714,20.5068,20.4714,20.4997,68900.0
2013-01-22 13:20:00,29.04,29.04,28.99,29.02,60100.0,20.5068,20.5068,20.4714,20.4926,60100.0
2013-01-22 13:30:00,29.01,29.02,28.99,29.01,44900.0,20.4856,20.4926,20.4714,20.4856,44900.0
2013-01-22 13:40:00,29.01,29.04,28.99,29.0,78600.0,20.4856,20.5068,20.4714,20.4785,78600.0
2013-01-22 13:50:00,29.0,29.01,28.96,28.96,105800.0,20.4785,20.4856,20.4503,20.4503,105800.0
2013-01-22 14:00:00,28.96,29.0,28.95,29.0,41800.0,20.4503,20.4785,20.4432,20.4785,41800.0
2013-01-22 14:10:00,29.0,29.02,28.99,29.02,85800.0,20.4785,20.4926,20.4714,20.4926,85800.0
2013-01-22 14:20:00,29.02,29.02,29.0,29.02,33900.0,20.4926,20.4926,20.4785,20.4926,33900.0
2013-01-22 14:30:00,29.02,29.06,29.02,29.05,76200.0,20.4926,20.5209,20.4926,20.5138,76200.0
2013-01-22 14:40:00,29.05,29.05,29.03,29.05,38200.0,20.5138,20.5138,20.4997,20.5138,38200.0
2013-01-22 14:50:00,29.05,29.07,29.04,29.04,66900.0,20.5138,20.5279,20.5068,20.5068,66900.0
2013-01-22 15:00:00,29.05,29.08,29.04,29.04,69500.0,20.5138,20.535,20.5068,20.5068,69500.0
2013-01-22 15:10:00,29.05,29.05,29.04,29.05,40900.0,20.5138,20.5138,20.5068,20.5138,40900.0
2013-01-22 15:20:00,29.04,29.06,29.04,29.05,62700.0,20.5068,20.5209,20.5068,20.5138,62700.0
2013-01-22 15:30:00,29.05,29.06,29.02,29.05,101000.0,20.5138,20.5209,20.4926,20.5138,101000.0
2013-01-22 15:40:00,29.05,29.08,29.05,29.08,110200.0,20.5138,20.535,20.5138,20.535,110200.0
2013-01-22 15:50:00,29.08,29.11,29.04,29.11,366100.0,20.535,20.5562,20.5068,20.5562,366100.0
2013-01-23 09:30:00,28.94,29.1,28.89,28.95,115200.0,20.4361,20.5491,20.4008,20.4432,115200.0
2013-01-23 09:40:00,28.95,28.96,28.8,28.91,79700.0,20.4432,20.4503,20.3373,20.415,79700.0
2013-01-23 09:50:00,28.92,28.94,28.85,28.85,41200.0,20.422,20.4361,20.3726,20.3726,41200.0
2013-01-23 10:00:00,28.85,28.9,28.84,28.87,39200.0,20.3726,20.4079,20.3655,20.3867,39200.0
2013-01-23 10:10:00,28.87,28.9,28.85,28.87,34000.0,20.3867,20.4079,20.3726,20.3867,34000.0
2013-01-23 10:20:00,28.87,28.87,28.77,28.78,48100.0,20.3867,20.3867,20.3161,20.3232,48100.0
2013-01-23 10:30:00,28.77,28.77,28.72,28.76,44900.0,20.3161,20.3161,20.2808,20.309,44900.0
2013-01-23 10:40:00,28.75,28.75,28.71,28.72,28000.0,20.302,20.302,20.2737,20.2808,28000.0
2013-01-23 10:50:00,28.72,28.73,28.7,28.7,47800.0,20.2808,20.2878,20.2667,20.2667,47800.0
2013-01-23 11:00:00,28.71,28.72,28.65,28.65,60900.0,20.2737,20.2808,20.2314,20.2314,60900.0
2013-01-23 11:10:00,28.66,28.67,28.64,28.66,41900.0,20.2384,20.2455,20.2243,20.2384,41900.0
2013-01-23 11:20:00,28.66,28.68,28.63,28.66,63500.0,20.2384,20.2525,20.2172,20.2384,63500.0
2013-01-23 11:30:00,28.65,28.67,28.63,28.65,41600.0,20.2314,20.2455,20.2172,20.2314,41600.0
2013-01-23 11:40:00,28.64,28.66,28.64,28.66,16200.0,20.2243,20.2384,20.2243,20.2384,16200.0
2013-01-23 11:50:00,28.65,28.71,28.64,28.68,44000.0,20.2314,20.2737,20.2243,20.2525,44000.0
2013-01-23 12:00:00,28.68,28.72,28.68,28.69,34600.0,20.2525,20.2808,20.2525,20.2596,34600.0
2013-01-23 12:10:00,28.68,28.7,28.67,28.67,29400.0,20.2525,20.2667,20.2455,20.2455,29400.0
2013-01-23 12:20:00,28.67,28.68,28.64,28.67,24500.0,20.2455,20.2525,20.2243,20.2455,24500.0
2013-01-23 12:30:00,28.67,28.7,28.67,28.69,23000.0,20.2455,20.2667,20.2455,20.2596,23000.0
2013-01-23 12:40:00,28.68,28.72,28.67,28.72,18400.0,20.2525,20.2808,20.2455,20.2808,18400.0
2013-01-23 12:50:00,28.72,28.75,28.71,28.75,32200.0,20.2808,20.302,20.2737,20.302,32200.0
2013-01-23 13:00:00,28.75,28.78,28.75,28.78,30400.0,20.302,20.3232,20.302,20.3232,30400.0
2013-01-23 13:10:00,28.77,28.78,28.75,28.76,18600.0,20.3161,20.3232,20.302,20.309,18600.0
2013-01-23 13:20:00,28.75,28.77,28.75,28.75,17800.0,20.302,20.3161,20.302,20.302,17800.0
2013-01-23 13:30:00,28.75,28.76,28.74,28.75,13400.0,20.302,20.309,20.2949,20.302,13400.0
2013-01-23 13:40:00,28.75,28.77,28.74,28.76,21000.0,20.302,20.3161,20.2949,20.309,21000.0
2013-01-23 13:50:00,28.75,28.76,28.74,28.75,16800.0,20.302,20.309,20.2949,20.302,16800.0
2013-01-23 14:00:00,28.75,28.76,28.74,28.74,13100.0,20.302,20.309,20.2949,20.2949,13100.0
2013-01-23 14:10:00,28.74,28.75,28.72,28.74,20800.0,20.2949,20.302,20.2808,20.2949,20800.0
2013-01-23 14:20:00,28.73,28.74,28.73,28.74,4300.0,20.2878,20.2949,20.2878,20.2949,4300.0
2013-01-23 14:30:00,28.74,28.74,28.73,28.74,18600.0,20.2949,20.2949,20.2878,20.2949,18600.0
2013-01-23 14:40:00,28.73,28.74,28.7,28.71,48900.0,20.2878,20.2949,20.2667,20.2737,48900.0
2013-01-23 14:50:00,28.71,28.72,28.68,28.68,28900.0,20.2737,20.2808,20.2525,20.2525,28900.0
2013-01-23 15:00:00,28.69,28.71,28.69,28.7,35400.0,20.2596,20.2737,20.2596,20.2667,35400.0
2013-01-23 15:10:00,28.71,28.71,28.67,28.69,48100.0,20.2737,20.2737,20.2455,20.2596,48100.0
2013-01-23 15:20:00,28.68,28.69,28.67,28.68,31000.0,20.2525,20.2596,20.2455,20.2525,31000.0
2013-01-23 15:30:00,28.68,28.69,28.67,28.69,44800.0,20.2525,20.2596,20.2455,20.2596,44800.0
2013-01-23 15:40:00,28.69,28.69,28.65,28.67,79800.0,20.2596,20.2596,20.2314,20.2455,79800.0
2013-01-23 15:50:00,28.67,28.68,28.65,28.66,316100.0,20.2455,20.2525,20.2314,20.2384,316100.0
2013-01-24 09:30:00,28.69,28.93,28.69,28.89,126700.0,20.2596,20.4291,20.2596,20.4008,126700.0
2013-01-24 09:40:00,28.9,28.93,28.8,28.8,119200.0,20.4079,20.4291,20.3373,20.3373,119200.0
2013-01-24 09:50:00,28.8,28.85,28.77,28.8,69500.0,20.3373,20.3726,20.3161,20.3373,69500.0
2013-01-24 10:00:00,28.8,28.92,28.8,28.91,53200.0,20.3373,20.422,20.3373,20.415,53200.0
2013-01-24 10:10:00,28.91,28.95,28.87,28.93,56500.0,20.415,20.4432,20.3867,20.4291,56500.0
2013-01-24 10:20:00,28.94,28.95,28.86,28.88,54400.0,20.4361,20.4432,20.3796,20.3938,54400.0
2013-01-24 10:30:00,28.88,28.92,28.86,28.92,56800.0,20.3938,20.422,20.3796,20.422,56800.0
2013-01-24 10:40:00,28.91,28.94,28.9,28.92,58700.0,20.415,20.4361,20.4079,20.422,58700.0
2013-01-24 10:50:00,28.92,28.99,28.9,28.99,94300.0,20.422,20.4714,20.4079,20.4714,94300.0
2013-01-24 11:00:00,28.99,29.03,28.98,29.01,74800.0,20.4714,20.4997,20.4644,20.4856,74800.0
2013-01-24 11:10:00,29.02,29.05,29.01,29.01,53200.0,20.4926,20.5138,20.4856,20.4856,53200.0
2013-01-24 11:20:00,29.02,29.04,29.0,29.01,65400.0,20.4926,20.5068,20.4785,20.4856,65400.0
2013-01-24 11:30:00,29.02,29.03,29.01,29.01,36100.0,20.4926,20.4997,20.4856,20.4856,36100.0
2013-01-24 11:40:00,29.02,29.04,28.99,29.0,61100.0,20.4926,20.5068,20.4714,20.4785,61100.0
2013-01-24 11:50:00,29.0,29.02,28.99,29.01,37300.0,20.4785,20.4926,20.4714,20.4856,37300.0
2013-01-24 12:00:00,29.01,29.02,28.98,29.0,48200.0,20.4856,20.4926,20.4644,20.4785,48200.0
2013-01-24 12:10:00,28.99,29.02,28.98,28.98,41700.0,20.4714,20.4926,20.4644,20.4644,41700.0
2013-01-24 12:20:00,28.98,29.01,28.97,28.99,34400.0,20.4644,20.4856,20.4573,20.4714,34400.0
2013-01-24 12:30:00,28.98,28.99,28.94,28.94,52900.0,20.4644,20.4714,20.4361,20.4361,52900.0
2013-01-24 12:40:00,28.95,29.02,28.95,28.98,79600.0,20.4432,20.4926,20.4432,20.4644,79600.0
2013-01-24 12:50:00,28.98,29.02,28.97,28.98,52000.0,20.4644,20.4926,20.4573,20.4644,52000.0
2013-01-24 13:00:00,28.98,29.01,28.93,28.93,71600.0,20.4644,20.4856,20.4291,20.4291,71600.0
2013-01-24 13:10:00,28.94,28.95,28.92,28.94,44000.0,20.4361,20.4432,20.422,20.4361,44000.0
2013-01-24 13:20:00,28.94,28.95,28.91,28.94,88900.0,20.4361,20.4432,20.415,20.4361,88900.0
2013-01-24 13:30:00,28.93,28.95,28.92,28.94,40900.0,20.4291,20.4432,20.422,20.4361,40900.0
2013-01-24 13:40:00,28.95,28.95,28.91,28.92,44800.0,20.4432,20.4432,20.415,20.422,44800.0
2013-01-24 13:50:00,28.92,28.94,28.9,28.94,96100.0,20.422,20.4361,20.4079,20.4361,96100.0
2013-01-24 14:00:00,28.94,28.95,28.92,28.95,78500.0,20.4361,20.4432,20.422,20.4432,78500.0
2013-01-24 14:10:00,28.95,29.0,28.94,28.96,94000.0,20.4432,20.4785,20.4361,20.4503,94000.0
2013-01-24 14:20:00,28.96,29.0,28.95,29.0,49200.0,20.4503,20.4785,20.4432,20.4785,49200.0
2013-01-24 14:30:00,29.0,29.01,28.96,28.98,100300.0,20.4785,20.4856,20.4503,20.4644,100300.0
2013-01-24 14:40:00,28.98,28.99,28.97,28.97,56600.0,20.4644,20.4714,20.4573,20.4573,56600.0
2013-01-24 14:50:00,28.98,29.0,28.97,28.99,41700.0,20.4644,20.4785,20.4573,20.4714,41700.0
2013-01-24 15:00:00,28.98,29.02,28.98,29.01,55500.0,20.4644,20.4926,20.4644,20.4856,55500.0
2013-01-24 15:10:00,29.01,29.02,28.98,29.0,132700.0,20.4856,20.4926,20.4644,20.4785,132700.0
2013-01-24 15:20:00,29.0,29.03,29.0,29.03,64000.0,20.4785,20.4997,20.4785,20.4997,64000.0
2013-01-24 15:30:00,29.04,29.07,29.02,29.04,114400.0,20.5068,20.5279,20.4926,20.5068,114400.0
2013-01-24 15:40:00,29.04,29.08,29.02,29.04,121300.0,20.5068,20.535,20.4926,20.5068,121300.0
2013-01-24 15:50:00,29.04,29.05,28.99,29.02,275900.0,20.5068,20.5138,20.4714,20.4926,275900.0
2013-01-25 09:30:00,29.08,29.19,28.99,29.04,78100.0,20.535,20.6127,20.4714,20.5068,78100.0
2013-01-25 09:40:00,29.05,29.09,28.99,28.99,61700.0,20.5138,20.5421,20.4714,20.4714,61700.0
2013-01-25 09:50:00,28.99,29.05,28.99,29.02,55500.0,20.4714,20.5138,20.4714,20.4926,55500.0
2013-01-25 10:00:00,29.03,29.03,28.85,28.85,95500.0,20.4997,20.4997,20.3726,20.3726,95500.0
2013-01-25 10:10:00,28.85,28.88,28.84,28.88,108200.0,20.3726,20.3938,20.3655,20.3938,108200.0
2013-01-25 10:20:00,28.88,28.88,28.79,28.81,71400.0,20.3938,20.3938,20.3302,20.3443,71400.0
2013-01-25 10:30:00,28.82,28.85,28.81,28.81,59800.0,20.3514,20.3726,20.3443,20.3443,59800.0
2013-01-25 10:40:00,28.82,28.82,28.75,28.77,58000.0,20.3514,20.3514,20.302,20.3161,58000.0
2013-01-25 10:50:00,28.76,28.78,28.74,28.78,57000.0,20.309,20.3232,20.2949,20.3232,57000.0
2013-01-25 11:00:00,28.78,28.81,28.77,28.78,64600.0,20.3232,20.3443,20.3161,20.3232,64600.0
2013-01-25 11:10:00,28.77,28.79,28.73,28.74,49800.0,20.3161,20.3302,20.2878,20.2949,49800.0
2013-01-25 11:20:00,28.73,28.74,28.71,28.72,26100.0,20.2878,20.2949,20.2737,20.2808,26100.0
2013-01-25 11:30:00,28.73,28.73,28.7,28.71,35100.0,20.2878,20.2878,20.2667,20.2737,35100.0
2013-01-25 11:40:00,28.71,28.72,28.71,28.71,17800.0,20.2737,20.2808,20.2737,20.2737,17800.0
2013-01-25 11:50:00,28.71,28.72,28.68,28.7,29700.0,20.2737,20.2808,20.2525,20.2667,29700.0
2013-01-25 12:00:00,28.69,28.74,28.69,28.74,68700.0,20.2596,20.2949,20.2596,20.2949,68700.0
2013-01-25 12:10:00,28.73,28.79,28.73,28.78,48200.0,20.2878,20.3302,20.2878,20.3232,48200.0
2013-01-25 12:20:00,28.77,28.78,28.75,28.75,27300.0,20.3161,20.3232,20.302,20.302,27300.0
2013-01-25 12:30:00,28.75,28.79,28.74,28.77,162200.0,20.302,20.3302,20.2949,20.3161,162200.0
2013-01-25 12:40:00,28.77,28.79,28.77,28.79,18000.0,20.3161,20.3302,20.3161,20.3302,18000.0
2013-01-25 12:50:00,28.79,28.79,28.77,28.77,25700.0,20.3302,20.3302,20.3161,20.3161,25700.0
2013-01-25 13:00:00,28.78,28.82,28.77,28.82,25100.0,20.3232,20.3514,20.3161,20.3514,25100.0
2013-01-25 13:10:00,28.82,28.82,28.8,28.81,27000.0,20.3514,20.3514,20.3373,20.3443,27000.0
2013-01-25 13:20:00,28.8,28.81,28.78,28.78,21400.0,20.3373,20.3443,20.3232,20.3232,21400.0
2013-01-25 13:30:00,28.78,28.8,28.78,28.8,31500.0,20.3232,20.3373,20.3232,20.3373,31500.0
2013-01-25 13:40:00,28.8,28.81,28.79,28.79,21500.0,20.3373,20.3443,20.3302,20.3302,21500.0
2013-01-25 13:50:00,28.8,28.8,28.78,28.79,25200.0,20.3373,20.3373,20.3232,20.3302,25200.0
2013-01-25 14:00:00,28.79,28.8,28.78,28.79,26800.0,20.3302,20.3373,20.3232,20.3302,26800.0
2013-01-25 14:10:00,28.79,28.8,28.77,28.78,13200.0,20.3302,20.3373,20.3161,20.3232,13200.0
2013-01-25 14:20:00,28.77,28.77,28.74,28.74,42900.0,20.3161,20.3161,20.2949,20.2949,42900.0
2013-01-25 14:30:00,28.74,28.77,28.73,28.77,53500.0,20.2949,20.3161,20.2878,20.3161,53500.0
2013-01-25 14:40:00,28.76,28.79,28.76,28.79,31100.0,20.309,20.3302,20.309,20.3302,31100.0
2013-01-25 14:50:00,28.79,28.83,28.77,28.83,140400.0,20.3302,20.3585,20.3161,20.3585,140400.0
2013-01-25 15:00:00,28.83,28.85,28.82,28.84,90700.0,20.3585,20.3726,20.3514,20.3655,90700.0
2013-01-25 15:10:00,28.84,28.86,28.83,28.86,48200.0,20.3655,20.3796,20.3585,20.3796,48200.0
2013-01-25 15:20:00,28.86,28.89,28.83,28.88,87900.0,20.3796,20.4008,20.3585,20.3938,87900.0
2013-01-25 15:30:00,28.89,28.9,28.88,28.89,58800.0,20.4008,20.4079,20.3938,20.4008,58800.0
2013-01-25 15:40:00,28.88,28.91,28.87,28.9,305200.0,20.3938,20.415,20.3867,20.4079,305200.0
2013-01-25 15:50:00,28.9,28.97,28.9,28.97,333000.0,20.4079,20.4573,20.4079,20.4573,333000.0
2013-01-28 09:30:00,28.93,28.93,28.53,28.54,246800.0,20.4291,20.4291,20.1466,20.1537,246800.0
2013-01-28 09:40:00,28.53,28.54,28.3,28.3,292700.0,20.1466,20.1537,19.9842,19.9842,292700.0
2013-01-28 09:50:00,28.3,28.31,28.19,28.27,392700.0,19.9842,19.9913,19.9065,19.963,392700.0
2013-01-28 10:00:00,28.27,28.45,28.24,28.24,232100.0,19.963,20.0901,19.9418,19.9418,232100.0
2013-01-28 10:10:00,28.25,28.42,28.22,28.39,324300.0,19.9489,20.0689,19.9277,20.0478,324300.0
2013-01-28 10:20:00,28.38,28.51,28.38,28.51,137100.0,20.0407,20.1325,20.0407,20.1325,137100.0
2013-01-28 10:30:00,28.51,28.59,28.46,28.47,125000.0,20.1325,20.189,20.0972,20.1042,125000.0
2013-01-28 10:40:00,28.47,28.55,28.44,28.55,97900.0,20.1042,20.1607,20.0831,20.1607,97900.0
2013-01-28 10:50:00,28.55,28.58,28.49,28.56,108800.0,20.1607,20.1819,20.1184,20.1678,108800.0
2013-01-28 11:00:00,28.56,28.6,28.52,28.52,53900.0,20.1678,20.196,20.1396,20.1396,53900.0
2013-01-28 11:10:00,28.52,28.57,28.5,28.57,93600.0,20.1396,20.1749,20.1254,20.1749,93600.0
2013-01-28 11:20:00,28.58,28.63,28.57,28.63,57800.0,20.1819,20.2172,20.1749,20.2172,57800.0
2013-01-28 11:30:00,28.63,28.71,28.62,28.7,50600.0,20.2172,20.2737,20.2102,20.2667,50600.0
2013-01-28 11:40:00,28.7,28.73,28.69,28.72,41100.0,20.2667,20.2878,20.2596,20.2808,41100.0
2013-01-28 11:50:00,28.71,28.79,28.71,28.77,50400.0,20.2737,20.3302,20.2737,20.3161,50400.0
2013-01-28 12:00:00,28.78,28.79,28.73,28.79,52100.0,20.3232,20.3302,20.2878,20.3302,52100.0
2013-01-28 12:10:00,28.79,28.8,28.73,28.73,37700.0,20.3302,20.3373,20.2878,20.2878,37700.0
2013-01-28 12:20:00,28.73,28.73,28.65,28.66,76900.0,20.2878,20.2878,20.2314,20.2384,76900.0
2013-01-28 12:30:00,28.65,28.67,28.62,28.65,30700.0,20.2314,20.2455,20.2102,20.2314,30700.0
2013-01-28 12:40:00,28.66,28.68,28.64,28.65,24000.0,20.2384,20.2525,20.2243,20.2314,24000.0
2013-01-28 12:50:00,28.64,28.65,28.62,28.64,13800.0,20.2243,20.2314,20.2102,20.2243,13800.0
2013-01-28 13:00:00,28.64,28.65,28.62,28.62,14100.0,20.2243,20.2314,20.2102,20.2102,14100.0
2013-01-28 13:10:00,28.63,28.63,28.59,28.6,22800.0,20.2172,20.2172,20.189,20.196,22800.0
2013-01-28 13:20:00,28.59,28.64,28.59,28.64,26900.0,20.189,20.2243,20.189,20.2243,26900.0
2013-01-28 13:30:00,28.63,28.68,28.63,28.68,26700.0,20.2172,20.2525,20.2172,20.2525,26700.0
2013-01-28 13:40:00,28.68,28.69,28.67,28.68,26800.0,20.2525,20.2596,20.2455,20.2525,26800.0
2013-01-28 13:50:00,28.68,28.69,28.68,28.69,12000.0,20.2525,20.2596,20.2525,20.2596,12000.0
2013-01-28 14:00:00,28.68,28.7,28.66,28.7,42100.0,20.2525,20.2667,20.2384,20.2667,42100.0
2013-01-28 14:10:00,28.7,28.71,28.68,28.71,25800.0,20.2667,20.2737,20.2525,20.2737,25800.0
2013-01-28 14:20:00,28.71,28.71,28.68,28.71,34800.0,20.2737,20.2737,20.2525,20.2737,34800.0
2013-01-28 14:30:00,28.7,28.71,28.66,28.66,65400.0,20.2667,20.2737,20.2384,20.2384,65400.0
2013-01-28 14:40:00,28.66,28.69,28.66,28.67,42100.0,20.2384,20.2596,20.2384,20.2455,42100.0
2013-01-28 14:50:00,28.66,28.67,28.66,28.67,16700.0,20.2384,20.2455,20.2384,20.2455,16700.0
2013-01-28 15:00:00,28.67,28.71,28.66,28.68,130100.0,20.2455,20.2737,20.2384,20.2525,130100.0
2013-01-28 15:10:00,28.68,28.69,28.64,28.64,45700.0,20.2525,20.2596,20.2243,20.2243,45700.0
2013-01-28 15:20:00,28.64,28.68,28.62,28.66,117400.0,20.2243,20.2525,20.2102,20.2384,117400.0
2013-01-28 15:30:00,28.65,28.66,28.62,28.63,99200.0,20.2314,20.2384,20.2102,20.2172,99200.0
2013-01-28 15:40:00,28.63,28.64,28.61,28.63,133200.0,20.2172,20.2243,20.2031,20.2172,133200.0
2013-01-28 15:50:00,28.63,28.67,28.62,28.65,396000.0,20.2172,20.2455,20.2102,20.2314,396000.0
2013-01-29 09:30:00,28.65,28.65,28.43,28.45,141400.0,20.2314,20.2314,20.076,20.0901,141400.0
2013-01-29 09:40:00,28.45,28.59,28.44,28.56,130900.0,20.0901,20.189,20.0831,20.1678,130900.0
2013-01-29 09:50:00,28.57,28.74,28.57,28.74,94900.0,20.1749,20.2949,20.1749,20.2949,94900.0
2013-01-29 10:00:00,28.74,28.77,28.71,28.74,119800.0,20.2949,20.3161,20.2737,20.2949,119800.0
2013-01-29 10:10:00,28.74,28.81,28.72,28.72,110300.0,20.2949,20.3443,20.2808,20.2808,110300.0
2013-01-29 10:20:00,28.73,28.83,28.73,28.77,70000.0,20.2878,20.3585,20.2878,20.3161,70000.0
2013-01-29 10:30:00,28.77,28.81,28.74,28.74,69100.0,20.3161,20.3443,20.2949,20.2949,69100.0
2013-01-29 10:40:00,28.74,28.76,28.71,28.75,105800.0,20.2949,20.309,20.2737,20.302,105800.0
2013-01-29 10:50:00,28.75,28.79,28.75,28.76,81800.0,20.302,20.3302,20.302,20.309,81800.0
2013-01-29 11:00:00,28.75,28.75,28.65,28.65,62500.0,20.302,20.302,20.2314,20.2314,62500.0
2013-01-29 11:10:00,28.65,28.66,28.59,28.59,89400.0,20.2314,20.2384,20.189,20.189,89400.0
2013-01-29 11:20:00,28.6,28.65,28.59,28.64,131900.0,20.196,20.2314,20.189,20.2243,131900.0
2013-01-29 11:30:00,28.64,28.68,28.61,28.61,148000.0,20.2243,20.2525,20.2031,20.2031,148000.0
2013-01-29 11:40:00,28.62,28.64,28.59,28.63,83700.0,20.2102,20.2243,20.189,20.2172,83700.0
2013-01-29 11:50:00,28.63,28.66,28.58,28.61,71200.0,20.2172,20.2384,20.1819,20.2031,71200.0
2013-01-29 12:00:00,28.61,28.63,28.58,28.63,69800.0,20.2031,20.2172,20.1819,20.2172,69800.0
2013-01-29 12:10:00,28.63,28.63,28.61,28.62,55600.0,20.2172,20.2172,20.2031,20.2102,55600.0
2013-01-29 12:20:00,28.63,28.63,28.6,28.62,38300.0,20.2172,20.2172,20.196,20.2102,38300.0
2013-01-29 12:30:00,28.62,28.63,28.61,28.63,22700.0,20.2102,20.2172,20.2031,20.2172,22700.0
2013-01-29 12:40:00,28.63,28.65,28.62,28.63,54200.0,20.2172,20.2314,20.2102,20.2172,54200.0
2013-01-29 12:50:00,28.62,28.65,28.62,28.63,23400.0,20.2102,20.2314,20.2102,20.2172,23400.0
2013-01-29 13:00:00,28.64,28.66,28.62,28.62,64300.0,20.2243,20.2384,20.2102,20.2102,64300.0
2013-01-29 13:10:00,28.62,28.68,28.62,28.68,69400.0,20.2102,20.2525,20.2102,20.2525,69400.0
2013-01-29 13:20:00,28.68,28.7,28.68,28.69,32900.0,20.2525,20.2667,20.2525,20.2596,32900.0
2013-01-29 13:30:00,28.68,28.7,28.68,28.7,47700.0,20.2525,20.2667,20.2525,20.2667,47700.0
2013-01-29 13:40:00,28.7,28.7,28.66,28.66,30100.0,20.2667,20.2667,20.2384,20.2384,30100.0
2013-01-29 13:50:00,28.66,28.68,28.66,28.67,42700.0,20.2384,20.2525,20.2384,20.2455,42700.0
2013-01-29 14:00:00,28.66,28.69,28.66,28.68,61800.0,20.2384,20.2596,20.2384,20.2525,61800.0
2013-01-29 14:10:00,28.68,28.69,28.68,28.68,22700.0,20.2525,20.2596,20.2525,20.2525,22700.0
2013-01-29 14:20:00,28.69,28.69,28.66,28.66,44500.0,20.2596,20.2596,20.2384,20.2384,44500.0
2013-01-29 14:30:00,28.66,28.69,28.65,28.66,100000.0,20.2384,20.2596,20.2314,20.2384,100000.0
2013-01-29 14:40:00,28.66,28.67,28.63,28.64,29400.0,20.2384,20.2455,20.2172,20.2243,29400.0
2013-01-29 14:50:00,28.64,28.64,28.62,28.62,53800.0,20.2243,20.2243,20.2102,20.2102,53800.0
2013-01-29 15:00:00,28.62,28.63,28.59,28.6,125400.0,20.2102,20.2172,20.189,20.196,125400.0
2013-01-29 15:10:00,28.6,28.61,28.59,28.6,250900.0,20.196,20.2031,20.189,20.196,250900.0
2013-01-29 15:20:00,28.6,28.6,28.58,28.59,158300.0,20.196,20.196,20.1819,20.189,158300.0
2013-01-29 15:30:00,28.59,28.61,28.57,28.6,255600.0,20.189,20.2031,20.1749,20.196,255600.0
2013-01-29 15:40:00,28.6,28.61,28.59,28.6,382100.0,20.196,20.2031,20.189,20.196,382100.0
2013-01-29 15:50:00,28.6,28.62,28.58,28.61,416600.0,20.196,20.2102,20.1819,20.2031,416600.0
2013-01-30 09:30:00,28.74,28.74,28.5,28.67,241900.0,20.2949,20.2949,20.1254,20.2455,241900.0
2013-01-30 09:40:00,28.67,28.73,28.61,28.67,106000.0,20.2455,20.2878,20.2031,20.2455,106000.0
2013-01-30 09:50:00,28.66,28.7,28.62,28.62,34300.0,20.2384,20.2667,20.2102,20.2102,34300.0
2013-01-30 10:00:00,28.63,28.65,28.61,28.61,42800.0,20.2172,20.2314,20.2031,20.2031,42800.0
2013-01-30 10:10:00,28.62,28.62,28.54,28.56,60700.0,20.2102,20.2102,20.1537,20.1678,60700.0
2013-01-30 10:20:00,28.57,28.57,28.51,28.52,55300.0,20.1749,20.1749,20.1325,20.1396,55300.0
2013-01-30 10:30:00,28.53,28.57,28.52,28.54,63600.0,20.1466,20.1749,20.1396,20.1537,63600.0
2013-01-30 10:40:00,28.54,28.92,28.54,28.74,1415000.0,20.1537,20.422,20.1537,20.2949,1415000.0
2013-01-30 10:50:00,28.73,28.75,28.61,28.68,283000.0,20.2878,20.302,20.2031,20.2525,283000.0
2013-01-30 11:00:00,28.69,28.71,28.68,28.7,81300.0,20.2596,20.2737,20.2525,20.2667,81300.0
2013-01-30 11:10:00,28.7,28.73,28.68,28.7,66700.0,20.2667,20.2878,20.2525,20.2667,66700.0
2013-01-30 11:20:00,28.69,28.71,28.65,28.67,64000.0,20.2596,20.2737,20.2314,20.2455,64000.0
2013-01-30 11:30:00,28.67,28.73,28.64,28.73,121100.0,20.2455,20.2878,20.2243,20.2878,121100.0
2013-01-30 11:40:00,28.73,28.73,28.65,28.66,219600.0,20.2878,20.2878,20.2314,20.2384,219600.0
2013-01-30 11:50:00,28.67,28.68,28.65,28.65,81200.0,20.2455,20.2525,20.2314,20.2314,81200.0
2013-01-30 12:00:00,28.66,28.67,28.59,28.59,121900.0,20.2384,20.2455,20.189,20.189,121900.0
2013-01-30 12:10:00,28.59,28.61,28.56,28.58,116200.0,20.189,20.2031,20.1678,20.1819,116200.0
2013-01-30 12:20:00,28.58,28.62,28.57,28.62,21700.0,20.1819,20.2102,20.1749,20.2102,21700.0
2013-01-30 12:30:00,28.62,28.64,28.61,28.63,43900.0,20.2102,20.2243,20.2031,20.2172,43900.0
2013-01-30 12:40:00,28.64,28.73,28.63,28.73,74500.0,20.2243,20.2878,20.2172,20.2878,74500.0
2013-01-30 12:50:00,28.73,28.78,28.71,28.77,166300.0,20.2878,20.3232,20.2737,20.3161,166300.0
2013-01-30 13:00:00,28.77,28.88,28.77,28.87,94100.0,20.3161,20.3938,20.3161,20.3867,94100.0
2013-01-30 13:10:00,28.87,28.94,28.83,28.83,122900.0,20.3867,20.4361,20.3585,20.3585,122900.0
2013-01-30 13:20:00,28.84,28.87,28.81,28.82,37900.0,20.3655,20.3867,20.3443,20.3514,37900.0
2013-01-30 13:30:00,28.83,28.84,28.81,28.83,19000.0,20.3585,20.3655,20.3443,20.3585,19000.0
2013-01-30 13:40:00,28.82,28.83,28.8,28.81,41600.0,20.3514,20.3585,20.3373,20.3443,41600.0
2013-01-30 13:50:00,28.81,28.87,28.8,28.86,42400.0,20.3443,20.3867,20.3373,20.3796,42400.0
2013-01-30 14:00:00,28.86,28.87,28.79,28.79,63200.0,20.3796,20.3867,20.3302,20.3302,63200.0
2013-01-30 14:10:00,28.8,28.85,28.79,28.83,82700.0,20.3373,20.3726,20.3302,20.3585,82700.0
2013-01-30 14:20:00,28.83,28.83,28.76,28.79,103600.0,20.3585,20.3585,20.309,20.3302,103600.0
2013-01-30 14:30:00,28.79,28.81,28.74,28.75,88700.0,20.3302,20.3443,20.2949,20.302,88700.0
2013-01-30 14:40:00,28.75,28.78,28.7,28.71,55900.0,20.302,20.3232,20.2667,20.2737,55900.0
2013-01-30 14:50:00,28.71,28.78,28.71,28.78,77100.0,20.2737,20.3232,20.2737,20.3232,77100.0
2013-01-30 15:00:00,28.78,28.78,28.73,28.78,70100.0,20.3232,20.3232,20.2878,20.3232,70100.0
2013-01-30 15:10:00,28.77,28.78,28.65,28.67,125000.0,20.3161,20.3232,20.2314,20.2455,125000.0
2013-01-30 15:20:00,28.67,28.68,28.63,28.66,67900.0,20.2455,20.2525,20.2172,20.2384,67900.0
2013-01-30 15:30:00,28.66,28.69,28.64,28.66,125700.0,20.2384,20.2596,20.2243,20.2384,125700.0
2013-01-30 15:40:00,28.67,28.75,28.64,28.69,180500.0,20.2455,20.302,20.2243,20.2596,180500.0
2013-01-30 15:50:00,28.69,28.69,28.64,28.68,327500.0,20.2596,20.2596,20.2243,20.2525,327500.0
2013-01-31 09:30:00,28.62,28.7,28.52,28.53,100800.0,20.2102,20.2667,20.1396,20.1466,100800.0
2013-01-31 09:40:00,28.53,28.61,28.51,28.53,77500.0,20.1466,20.2031,20.1325,20.1466,77500.0
2013-01-31 09:50:00,28.55,28.59,28.54,28.58,84700.0,20.1607,20.189,20.1537,20.1819,84700.0
2013-01-31 10:00:00,28.58,28.58,28.5,28.53,74800.0,20.1819,20.1819,20.1254,20.1466,74800.0
2013-01-31 10:10:00,28.54,28.55,28.47,28.49,130600.0,20.1537,20.1607,20.1042,20.1184,130600.0
2013-01-31 10:20:00,28.5,28.5,28.44,28.44,115400.0,20.1254,20.1254,20.0831,20.0831,115400.0
2013-01-31 10:30:00,28.45,28.57,28.44,28.55,136900.0,20.0901,20.1749,20.0831,20.1607,136900.0
2013-01-31 10:40:00,28.55,28.66,28.55,28.64,57500.0,20.1607,20.2384,20.1607,20.2243,57500.0
2013-01-31 10:50:00,28.64,28.68,28.62,28.68,41000.0,20.2243,20.2525,20.2102,20.2525,41000.0
2013-01-31 11:00:00,28.67,28.7,28.64,28.64,110000.0,20.2455,20.2667,20.2243,20.2243,110000.0
2013-01-31 11:10:00,28.64,28.64,28.61,28.63,70600.0,20.2243,20.2243,20.2031,20.2172,70600.0
2013-01-31 11:20:00,28.62,28.63,28.6,28.63,131600.0,20.2102,20.2172,20.196,20.2172,131600.0
2013-01-31 11:30:00,28.63,28.68,28.59,28.65,99900.0,20.2172,20.2525,20.189,20.2314,99900.0
2013-01-31 11:40:00,28.65,28.65,28.62,28.65,111400.0,20.2314,20.2314,20.2102,20.2314,111400.0
2013-01-31 11:50:00,28.65,28.67,28.64,28.67,28800.0,20.2314,20.2455,20.2243,20.2455,28800.0
2013-01-31 12:00:00,28.67,28.67,28.65,28.66,50300.0,20.2455,20.2455,20.2314,20.2384,50300.0
2013-01-31 12:10:00,28.65,28.68,28.65,28.66,86300.0,20.2314,20.2525,20.2314,20.2384,86300.0
2013-01-31 12:20:00,28.67,28.68,28.66,28.67,32400.0,20.2455,20.2525,20.2384,20.2455,32400.0
2013-01-31 12:30:00,28.67,28.69,28.65,28.68,80800.0,20.2455,20.2596,20.2314,20.2525,80800.0
2013-01-31 12:40:00,28.69,28.72,28.68,28.71,31500.0,20.2596,20.2808,20.2525,20.2737,31500.0
2013-01-31 12:50:00,28.71,28.75,28.69,28.72,188400.0,20.2737,20.302,20.2596,20.2808,188400.0
2013-01-31 13:00:00,28.72,28.73,28.68,28.68,22300.0,20.2808,20.2878,20.2525,20.2525,22300.0
2013-01-31 13:10:00,28.69,28.71,28.68,28.71,24000.0,20.2596,20.2737,20.2525,20.2737,24000.0
2013-01-31 13:20:00,28.7,28.71,28.65,28.65,36600.0,20.2667,20.2737,20.2314,20.2314,36600.0
2013-01-31 13:30:00,28.66,28.68,28.65,28.66,34700.0,20.2384,20.2525,20.2314,20.2384,34700.0
2013-01-31 13:40:00,28.66,28.79,28.65,28.72,353500.0,20.2384,20.3302,20.2314,20.2808,353500.0
2013-01-31 13:50:00,28.71,28.72,28.66,28.66,63400.0,20.2737,20.2808,20.2384,20.2384,63400.0
2013-01-31 14:00:00,28.66,28.67,28.61,28.61,89800.0,20.2384,20.2455,20.2031,20.2031,89800.0
2013-01-31 14:10:00,28.62,28.63,28.58,28.63,177300.0,20.2102,20.2172,20.1819,20.2172,177300.0
2013-01-31 14:20:00,28.62,28.65,28.61,28.62,154900.0,20.2102,20.2314,20.2031,20.2102,154900.0
2013-01-31 14:30:00,28.62,28.67,28.61,28.62,151600.0,20.2102,20.2455,20.2031,20.2102,151600.0
2013-01-31 14:40:00,28.61,28.62,28.6,28.62,75700.0,20.2031,20.2102,20.196,20.2102,75700.0
2013-01-31 14:50:00,28.61,28.63,28.61,28.62,84100.0,20.2031,20.2172,20.2031,20.2102,84100.0
2013-01-31 15:00:00,28.61,28.64,28.57,28.63,177800.0,20.2031,20.2243,20.1749,20.2172,177800.0
2013-01-31 15:10:00,28.63,28.66,28.62,28.65,112400.0,20.2172,20.2384,20.2102,20.2314,112400.0
2013-01-31 15:20:00,28.65,28.66,28.61,28.62,131000.0,20.2314,20.2384,20.2031,20.2102,131000.0
2013-01-31 15:30:00,28.61,28.67,28.61,28.63,108400.0,20.2031,20.2455,20.2031,20.2172,108400.0
2013-01-31 15:40:00,28.62,28.63,28.52,28.54,217800.0,20.2102,20.2172,20.1396,20.1537,217800.0
2013-01-31 15:50:00,28.53,28.59,28.53,28.54,506500.0,20.1466,20.189,20.1466,20.1537,506500.0
2013-02-01 09:30:00,28.8,28.97,28.64,28.7,127000.0,20.3373,20.4573,20.2243,20.2667,127000.0
2013-02-01 09:40:00,28.72,28.74,28.64,28.71,96600.0,20.2808,20.2949,20.2243,20.2737,96600.0
2013-02-01 09:50:00,28.72,28.76,28.69,28.69,57400.0,20.2808,20.309,20.2596,20.2596,57400.0
2013-02-01 10:00:00,28.7,28.8,28.69,28.78,91500.0,20.2667,20.3373,20.2596,20.3232,91500.0
2013-02-01 10:10:00,28.79,28.82,28.77,28.82,45700.0,20.3302,20.3514,20.3161,20.3514,45700.0
2013-02-01 10:20:00,28.81,28.84,28.74,28.75,61600.0,20.3443,20.3655,20.2949,20.302,61600.0
2013-02-01 10:30:00,28.75,28.78,28.72,28.76,46000.0,20.302,20.3232,20.2808,20.309,46000.0
2013-02-01 10:40:00,28.76,28.82,28.75,28.81,82100.0,20.309,20.3514,20.302,20.3443,82100.0
2013-02-01 10:50:00,28.79,28.81,28.75,28.77,53500.0,20.3302,20.3443,20.302,20.3161,53500.0
2013-02-01 11:00:00,28.77,28.79,28.74,28.75,31400.0,20.3161,20.3302,20.2949,20.302,31400.0
2013-02-01 11:10:00,28.75,28.75,28.67,28.68,54900.0,20.302,20.302,20.2455,20.2525,54900.0
2013-02-01 11:20:00,28.67,28.69,28.65,28.65,92200.0,20.2455,20.2596,20.2314,20.2314,92200.0
2013-02-01 11:30:00,28.66,28.67,28.65,28.67,73300.0,20.2384,20.2455,20.2314,20.2455,73300.0
2013-02-01 11:40:00,28.67,28.68,28.6,28.6,71700.0,20.2455,20.2525,20.196,20.196,71700.0
2013-02-01 11:50:00,28.6,28.61,28.56,28.59,52200.0,20.196,20.2031,20.1678,20.189,52200.0
2013-02-01 12:00:00,28.6,28.6,28.55,28.56,33900.0,20.196,20.196,20.1607,20.1678,33900.0
2013-02-01 12:10:00,28.56,28.58,28.53,28.53,61500.0,20.1678,20.1819,20.1466,20.1466,61500.0
2013-02-01 12:20:00,28.54,28.55,28.49,28.51,169200.0,20.1537,20.1607,20.1184,20.1325,169200.0
2013-02-01 12:30:00,28.5,28.51,28.46,28.46,201300.0,20.1254,20.1325,20.0972,20.0972,201300.0
2013-02-01 12:40:00,28.47,28.58,28.46,28.57,90700.0,20.1042,20.1819,20.0972,20.1749,90700.0
2013-02-01 12:50:00,28.57,28.57,28.55,28.56,122200.0,20.1749,20.1749,20.1607,20.1678,122200.0
2013-02-01 13:00:00,28.56,28.57,28.53,28.56,151700.0,20.1678,20.1749,20.1466,20.1678,151700.0
2013-02-01 13:10:00,28.56,28.57,28.54,28.54,149600.0,20.1678,20.1749,20.1537,20.1537,149600.0
2013-02-01 13:20:00,28.55,28.56,28.53,28.53,96700.0,20.1607,20.1678,20.1466,20.1466,96700.0
2013-02-01 13:30:00,28.54,28.55,28.53,28.54,158400.0,20.1537,20.1607,20.1466,20.1537,158400.0
2013-02-01 13:40:00,28.54,28.62,28.53,28.62,256900.0,20.1537,20.2102,20.1466,20.2102,256900.0
2013-02-01 13:50:00,28.62,28.64,28.61,28.63,49100.0,20.2102,20.2243,20.2031,20.2172,49100.0
2013-02-01 14:00:00,28.63,28.63,28.59,28.61,193600.0,20.2172,20.2172,20.189,20.2031,193600.0
2013-02-01 14:10:00,28.62,28.64,28.62,28.63,54300.0,20.2102,20.2243,20.2102,20.2172,54300.0
2013-02-01 14:20:00,28.62,28.63,28.62,28.62,27700.0,20.2102,20.2172,20.2102,20.2102,27700.0
2013-02-01 14:30:00,28.63,28.63,28.6,28.61,30500.0,20.2172,20.2172,20.196,20.2031,30500.0
2013-02-01 14:40:00,28.6,28.61,28.59,28.61,97100.0,20.196,20.2031,20.189,20.2031,97100.0
2013-02-01 14:50:00,28.61,28.61,28.6,28.6,59300.0,20.2031,20.2031,20.196,20.196,59300.0
2013-02-01 15:00:00,28.6,28.61,28.56,28.61,181200.0,20.196,20.2031,20.1678,20.2031,181200.0
2013-02-01 15:10:00,28.61,28.64,28.6,28.61,117300.0,20.2031,20.2243,20.196,20.2031,117300.0
2013-02-01 15:20:00,28.62,28.63,28.59,28.6,205600.0,20.2102,20.2172,20.189,20.196,205600.0
2013-02-01 15:30:00,28.61,28.62,28.6,28.62,88300.0,20.2031,20.2102,20.196,20.2102,88300.0
2013-02-01 15:40:00,28.62,28.65,28.6,28.64,328600.0,20.2102,20.2314,20.196,20.2243,328600.0
2013-02-01 15:50:00,28.64,28.68,28.63,28.67,473000.0,20.2243,20.2525,20.2172,20.2455,473000.0
2013-02-04 09:30:00,28.58,28.64,28.53,28.55,154200.0,20.1819,20.2243,20.1466,20.1607,154200.0
2013-02-04 09:40:00,28.55,28.55,28.46,28.46,127100.0,20.1607,20.1607,20.0972,20.0972,127100.0
2013-02-04 09:50:00,28.46,28.55,28.44,28.54,129000.0,20.0972,20.1607,20.0831,20.1537,129000.0
2013-02-04 10:00:00,28.53,28.58,28.5,28.5,237200.0,20.1466,20.1819,20.1254,20.1254,237200.0
2013-02-04 10:10:00,28.51,28.52,28.46,28.48,145600.0,20.1325,20.1396,20.0972,20.1113,145600.0
2013-02-04 10:20:00,28.49,28.54,28.47,28.5,221800.0,20.1184,20.1537,20.1042,20.1254,221800.0
2013-02-04 10:30:00,28.5,28.5,28.47,28.48,198000.0,20.1254,20.1254,20.1042,20.1113,198000.0
2013-02-04 10:40:00,28.48,28.51,28.46,28.5,253900.0,20.1113,20.1325,20.0972,20.1254,253900.0
2013-02-04 10:50:00,28.51,28.54,28.48,28.49,362100.0,20.1325,20.1537,20.1113,20.1184,362100.0
2013-02-04 11:00:00,28.5,28.52,28.46,28.49,306100.0,20.1254,20.1396,20.0972,20.1184,306100.0
2013-02-04 11:10:00,28.49,28.52,28.48,28.51,117800.0,20.1184,20.1396,20.1113,20.1325,117800.0
2013-02-04 11:20:00,28.51,28.51,28.49,28.5,88700.0,20.1325,20.1325,20.1184,20.1254,88700.0
2013-02-04 11:30:00,28.49,28.53,28.49,28.5,165900.0,20.1184,20.1466,20.1184,20.1254,165900.0
2013-02-04 11:40:00,28.5,28.55,28.49,28.53,111000.0,20.1254,20.1607,20.1184,20.1466,111000.0
2013-02-04 11:50:00,28.53,28.54,28.49,28.51,148500.0,20.1466,20.1537,20.1184,20.1325,148500.0
2013-02-04 12:00:00,28.51,28.53,28.49,28.52,157400.0,20.1325,20.1466,20.1184,20.1396,157400.0
2013-02-04 12:10:00,28.51,28.52,28.5,28.5,76700.0,20.1325,20.1396,20.1254,20.1254,76700.0
2013-02-04 12:20:00,28.5,28.51,28.46,28.5,245400.0,20.1254,20.1325,20.0972,20.1254,245400.0
2013-02-04 12:30:00,28.5,28.52,28.47,28.48,280700.0,20.1254,20.1396,20.1042,20.1113,280700.0
2013-02-04 12:40:00,28.49,28.49,28.46,28.47,143600.0,20.1184,20.1184,20.0972,20.1042,143600.0
2013-02-04 12:50:00,28.48,28.5,28.46,28.47,83500.0,20.1113,20.1254,20.0972,20.1042,83500.0
2013-02-04 13:00:00,28.47,28.47,28.44,28.45,138700.0,20.1042,20.1042,20.0831,20.0901,138700.0
2013-02-04 13:10:00,28.46,28.47,28.44,28.46,76700.0,20.0972,20.1042,20.0831,20.0972,76700.0
2013-02-04 13:20:00,28.45,28.46,28.44,28.44,46100.0,20.0901,20.0972,20.0831,20.0831,46100.0
2013-02-04 13:30:00,28.45,28.46,28.43,28.43,139500.0,20.0901,20.0972,20.076,20.076,139500.0
2013-02-04 13:40:00,28.44,28.44,28.36,28.41,223000.0,20.0831,20.0831,20.0266,20.0619,223000.0
2013-02-04 13:50:00,28.4,28.41,28.4,28.41,25200.0,20.0548,20.0619,20.0548,20.0619,25200.0
2013-02-04 14:00:00,28.4,28.41,28.4,28.41,193200.0,20.0548,20.0619,20.0548,20.0619,193200.0
2013-02-04 14:10:00,28.41,28.41,28.38,28.38,87100.0,20.0619,20.0619,20.0407,20.0407,87100.0
2013-02-04 14:20:00,28.39,28.4,28.38,28.38,189400.0,20.0478,20.0548,20.0407,20.0407,189400.0
2013-02-04 14:30:00,28.39,28.4,28.38,28.4,110500.0,20.0478,20.0548,20.0407,20.0548,110500.0
2013-02-04 14:40:00,28.4,28.48,28.39,28.48,172600.0,20.0548,20.1113,20.0478,20.1113,172600.0
2013-02-04 14:50:00,28.47,28.49,28.44,28.46,172700.0,20.1042,20.1184,20.0831,20.0972,172700.0
2013-02-04 15:00:00,28.46,28.47,28.42,28.44,164800.0,20.0972,20.1042,20.0689,20.0831,164800.0
2013-02-04 15:10:00,28.43,28.44,28.43,28.44,111900.0,20.076,20.0831,20.076,20.0831,111900.0
2013-02-04 15:20:00,28.43,28.46,28.39,28.45,199700.0,20.076,20.0972,20.0478,20.0901,199700.0
2013-02-04 15:30:00,28.45,28.48,28.41,28.41,159500.0,20.0901,20.1113,20.0619,20.0619,159500.0
2013-02-04 15:40:00,28.42,28.42,28.35,28.36,192500.0,20.0689,20.0689,20.0195,20.0266,192500.0
2013-02-04 15:50:00,28.36,28.44,28.31,28.44,814500.0,20.0266,20.0831,19.9913,20.0831,814500.0
2013-02-05 09:30:00,29.14,29.73,28.88,29.3,876700.0,20.5774,20.994,20.3938,20.6904,876700.0
2013-02-05 09:40:00,29.3,29.71,29.27,29.7,333200.0,20.6904,20.9799,20.6692,20.9728,333200.0
2013-02-05 09:50:00,29.7,29.78,29.44,29.51,482600.0,20.9728,21.0293,20.7892,20.8386,482600.0
2013-02-05 10:00:00,29.51,29.79,29.45,29.69,523000.0,20.8386,21.0364,20.7963,20.9658,523000.0
2013-02-05 10:10:00,29.7,29.85,29.7,29.82,380300.0,20.9728,21.0787,20.9728,21.0576,380300.0
2013-02-05 10:20:00,29.81,29.83,29.71,29.71,239900.0,21.0505,21.0646,20.9799,20.9799,239900.0
2013-02-05 10:30:00,29.71,29.78,29.66,29.76,318500.0,20.9799,21.0293,20.9446,21.0152,318500.0
2013-02-05 10:40:00,29.75,29.92,29.74,29.88,249100.0,21.0081,21.1282,21.0011,21.0999,249100.0
2013-02-05 10:50:00,29.88,29.89,29.6,29.62,229400.0,21.0999,21.107,20.9022,20.9163,229400.0
2013-02-05 11:00:00,29.63,29.68,29.59,29.65,203200.0,20.9234,20.9587,20.8951,20.9375,203200.0
2013-02-05 11:10:00,29.65,29.66,29.48,29.51,150100.0,20.9375,20.9446,20.8175,20.8386,150100.0
2013-02-05 11:20:00,29.52,29.55,29.37,29.41,243600.0,20.8457,20.8669,20.7398,20.768,243600.0
2013-02-05 11:30:00,29.4,29.45,29.3,29.31,184900.0,20.761,20.7963,20.6904,20.6974,184900.0
2013-02-05 11:40:00,29.31,29.53,29.31,29.51,206300.0,20.6974,20.8528,20.6974,20.8386,206300.0
2013-02-05 11:50:00,29.51,29.54,29.45,29.51,128600.0,20.8386,20.8598,20.7963,20.8386,128600.0
2013-02-05 12:00:00,29.51,29.51,29.33,29.33,150600.0,20.8386,20.8386,20.7115,20.7115,150600.0
2013-02-05 12:10:00,29.34,29.49,29.31,29.33,199400.0,20.7186,20.8245,20.6974,20.7115,199400.0
2013-02-05 12:20:00,29.34,29.39,29.3,29.31,117700.0,20.7186,20.7539,20.6904,20.6974,117700.0
2013-02-05 12:30:00,29.31,29.39,29.18,29.24,186000.0,20.6974,20.7539,20.6056,20.648,186000.0
2013-02-05 12:40:00,29.24,29.35,29.2,29.33,112600.0,20.648,20.7257,20.6197,20.7115,112600.0
2013-02-05 12:50:00,29.32,29.33,29.27,29.28,52800.0,20.7045,20.7115,20.6692,20.6762,52800.0
2013-02-05 13:00:00,29.27,29.46,29.24,29.44,128000.0,20.6692,20.8033,20.648,20.7892,128000.0
2013-02-05 13:10:00,29.42,29.46,29.38,29.4,44600.0,20.7751,20.8033,20.7468,20.761,44600.0
2013-02-05 13:20:00,29.4,29.4,29.3,29.38,88700.0,20.761,20.761,20.6904,20.7468,88700.0
2013-02-05 13:30:00,29.38,29.41,29.34,29.41,145800.0,20.7468,20.768,20.7186,20.768,145800.0
2013-02-05 13:40:00,29.4,29.46,29.4,29.46,40600.0,20.761,20.8033,20.761,20.8033,40600.0
2013-02-05 13:50:00,29.46,29.47,29.42,29.42,55900.0,20.8033,20.8104,20.7751,20.7751,55900.0
2013-02-05 14:00:00,29.43,29.48,29.4,29.42,85100.0,20.7822,20.8175,20.761,20.7751,85100.0
2013-02-05 14:10:00,29.42,29.43,29.36,29.37,101000.0,20.7751,20.7822,20.7327,20.7398,101000.0
2013-02-05 14:20:00,29.37,29.44,29.37,29.42,72900.0,20.7398,20.7892,20.7398,20.7751,72900.0
2013-02-05 14:30:00,29.41,29.42,29.35,29.37,118100.0,20.768,20.7751,20.7257,20.7398,118100.0
2013-02-05 14:40:00,29.37,29.39,29.35,29.35,74300.0,20.7398,20.7539,20.7257,20.7257,74300.0
2013-02-05 14:50:00,29.36,29.39,29.36,29.39,75900.0,20.7327,20.7539,20.7327,20.7539,75900.0
2013-02-05 15:00:00,29.39,29.41,29.38,29.39,71700.0,20.7539,20.768,20.7468,20.7539,71700.0
2013-02-05 15:10:00,29.38,29.4,29.38,29.4,73500.0,20.7468,20.761,20.7468,20.761,73500.0
2013-02-05 15:20:00,29.39,29.5,29.39,29.44,265400.0,20.7539,20.8316,20.7539,20.7892,265400.0
2013-02-05 15:30:00,29.44,29.47,29.39,29.44,247500.0,20.7892,20.8104,20.7539,20.7892,247500.0
2013-02-05 15:40:00,29.44,29.45,29.4,29.45,237000.0,20.7892,20.7963,20.761,20.7963,237000.0
2013-02-05 15:50:00,29.44,29.48,29.36,29.37,709500.0,20.7892,20.8175,20.7327,20.7398,709500.0
2013-02-06 09:30:00,29.35,29.65,29.27,29.63,298800.0,20.7257,20.9375,20.6692,20.9234,298800.0
2013-02-06 09:40:00,29.63,29.77,29.63,29.77,162700.0,20.9234,21.0222,20.9234,21.0222,162700.0
2013-02-06 09:50:00,29.77,29.88,29.77,29.87,218700.0,21.0222,21.0999,21.0222,21.0929,218700.0
2013-02-06 10:00:00,29.88,29.89,29.83,29.84,188500.0,21.0999,21.107,21.0646,21.0717,188500.0
2013-02-06 10:10:00,29.85,29.95,29.84,29.91,183200.0,21.0787,21.1494,21.0717,21.1211,183200.0
2013-02-06 10:20:00,29.9,29.95,29.9,29.93,175800.0,21.114,21.1494,21.114,21.1352,175800.0
2013-02-06 10:30:00,29.93,29.94,29.85,29.86,106500.0,21.1352,21.1423,21.0787,21.0858,106500.0
2013-02-06 10:40:00,29.86,29.94,29.85,29.91,148500.0,21.0858,21.1423,21.0787,21.1211,148500.0
2013-02-06 10:50:00,29.91,29.94,29.9,29.93,134800.0,21.1211,21.1423,21.114,21.1352,134800.0
2013-02-06 11:00:00,29.93,29.95,29.91,29.92,157600.0,21.1352,21.1494,21.1211,21.1282,157600.0
2013-02-06 11:10:00,29.92,29.93,29.87,29.87,183500.0,21.1282,21.1352,21.0929,21.0929,183500.0
2013-02-06 11:20:00,29.87,29.95,29.87,29.95,133400.0,21.0929,21.1494,21.0929,21.1494,133400.0
2013-02-06 11:30:00,29.95,29.99,29.92,29.98,113100.0,21.1494,21.1776,21.1282,21.1705,113100.0
2013-02-06 11:40:00,29.99,29.99,29.98,29.99,42100.0,21.1776,21.1776,21.1705,21.1776,42100.0
2013-02-06 11:50:00,29.99,29.99,29.98,29.99,57900.0,21.1776,21.1776,21.1705,21.1776,57900.0
2013-02-06 12:00:00,29.98,29.99,29.96,29.96,70900.0,21.1705,21.1776,21.1564,21.1564,70900.0
2013-02-06 12:10:00,29.96,29.98,29.96,29.97,95100.0,21.1564,21.1705,21.1564,21.1635,95100.0
2013-02-06 12:20:00,29.97,29.98,29.94,29.94,101800.0,21.1635,21.1705,21.1423,21.1423,101800.0
2013-02-06 12:30:00,29.94,29.96,29.94,29.95,60700.0,21.1423,21.1564,21.1423,21.1494,60700.0
2013-02-06 12:40:00,29.95,29.99,29.95,29.99,86300.0,21.1494,21.1776,21.1494,21.1776,86300.0
2013-02-06 12:50:00,29.98,29.99,29.95,29.96,171100.0,21.1705,21.1776,21.1494,21.1564,171100.0
2013-02-06 13:00:00,29.96,29.97,29.94,29.95,97000.0,21.1564,21.1635,21.1423,21.1494,97000.0
2013-02-06 13:10:00,29.96,29.99,29.95,29.98,115900.0,21.1564,21.1776,21.1494,21.1705,115900.0
2013-02-06 13:20:00,29.98,29.99,29.95,29.95,91700.0,21.1705,21.1776,21.1494,21.1494,91700.0
2013-02-06 13:30:00,29.95,29.96,29.92,29.94,159100.0,21.1494,21.1564,21.1282,21.1423,159100.0
2013-02-06 13:40:00,29.94,29.95,29.91,29.94,134300.0,21.1423,21.1494,21.1211,21.1423,134300.0
2013-02-06 13:50:00,29.94,29.98,29.93,29.98,88100.0,21.1423,21.1705,21.1352,21.1705,88100.0
2013-02-06 14:00:00,29.98,29.99,29.96,29.98,83200.0,21.1705,21.1776,21.1564,21.1705,83200.0
2013-02-06 14:10:00,29.98,29.99,29.98,29.99,28100.0,21.1705,21.1776,21.1705,21.1776,28100.0
2013-02-06 14:20:00,29.98,29.99,29.98,29.98,38500.0,21.1705,21.1776,21.1705,21.1705,38500.0
2013-02-06 14:30:00,29.98,29.99,29.97,29.99,106500.0,21.1705,21.1776,21.1635,21.1776,106500.0
2013-02-06 14:40:00,29.99,30.04,29.98,30.04,289400.0,21.1776,21.2129,21.1705,21.2129,289400.0
2013-02-06 14:50:00,30.03,30.16,30.03,30.16,290400.0,21.2058,21.2976,21.2058,21.2976,290400.0
2013-02-06 15:00:00,30.16,30.18,30.09,30.14,520000.0,21.2976,21.3118,21.2482,21.2835,520000.0
2013-02-06 15:10:00,30.15,30.23,30.14,30.17,180100.0,21.2906,21.3471,21.2835,21.3047,180100.0
2013-02-06 15:20:00,30.17,30.22,30.16,30.22,146500.0,21.3047,21.34,21.2976,21.34,146500.0
2013-02-06 15:30:00,30.22,30.23,30.16,30.22,292000.0,21.34,21.3471,21.2976,21.34,292000.0
2013-02-06 15:40:00,30.22,30.39,30.21,30.38,677100.0,21.34,21.4601,21.333,21.453,677100.0
2013-02-06 15:50:00,30.39,30.45,30.33,30.37,1015500.0,21.4601,21.5024,21.4177,21.4459,1015500.0
2013-02-07 09:30:00,30.31,30.7,30.25,30.69,464800.0,21.4036,21.679,21.3612,21.6719,464800.0
2013-02-07 09:40:00,30.69,30.84,30.59,30.65,516800.0,21.6719,21.7778,21.6013,21.6437,516800.0
2013-02-07 09:50:00,30.66,30.66,30.43,30.47,250800.0,21.6507,21.6507,21.4883,21.5166,250800.0
2013-02-07 10:00:00,30.48,30.55,30.41,30.46,251900.0,21.5236,21.573,21.4742,21.5095,251900.0
2013-02-07 10:10:00,30.46,30.52,30.42,30.46,196500.0,21.5095,21.5519,21.4812,21.5095,196500.0
2013-02-07 10:20:00,30.46,30.47,30.32,30.37,304000.0,21.5095,21.5166,21.4106,21.4459,304000.0
2013-02-07 10:30:00,30.37,30.38,30.19,30.2,220300.0,21.4459,21.453,21.3188,21.3259,220300.0
2013-02-07 10:40:00,30.19,30.31,30.18,30.3,195700.0,21.3188,21.4036,21.3118,21.3965,195700.0
2013-02-07 10:50:00,30.3,30.35,30.23,30.3,206800.0,21.3965,21.4318,21.3471,21.3965,206800.0
2013-02-07 11:00:00,30.3,30.31,30.18,30.18,265000.0,21.3965,21.4036,21.3118,21.3118,265000.0
2013-02-07 11:10:00,30.19,30.22,30.17,30.18,209400.0,21.3188,21.34,21.3047,21.3118,209400.0
2013-02-07 11:20:00,30.18,30.22,30.15,30.19,219500.0,21.3118,21.34,21.2906,21.3188,219500.0
2013-02-07 11:30:00,30.19,30.2,30.14,30.15,190900.0,21.3188,21.3259,21.2835,21.2906,190900.0
2013-02-07 11:40:00,30.16,30.25,30.15,30.23,155200.0,21.2976,21.3612,21.2906,21.3471,155200.0
2013-02-07 11:50:00,30.23,30.29,30.23,30.27,295100.0,21.3471,21.3894,21.3471,21.3753,295100.0
2013-02-07 12:00:00,30.27,30.3,30.21,30.25,207400.0,21.3753,21.3965,21.333,21.3612,207400.0
2013-02-07 12:10:00,30.25,30.26,30.21,30.24,127900.0,21.3612,21.3683,21.333,21.3541,127900.0
2013-02-07 12:20:00,30.24,30.28,30.19,30.25,136900.0,21.3541,21.3824,21.3188,21.3612,136900.0
2013-02-07 12:30:00,30.25,30.26,30.21,30.25,68000.0,21.3612,21.3683,21.333,21.3612,68000.0
2013-02-07 12:40:00,30.25,30.26,30.23,30.25,166300.0,21.3612,21.3683,21.3471,21.3612,166300.0
2013-02-07 12:50:00,30.25,30.29,30.24,30.26,92400.0,21.3612,21.3894,21.3541,21.3683,92400.0
2013-02-07 13:00:00,30.26,30.29,30.21,30.22,119300.0,21.3683,21.3894,21.333,21.34,119300.0
2013-02-07 13:10:00,30.21,30.25,30.21,30.24,58800.0,21.333,21.3612,21.333,21.3541,58800.0
2013-02-07 13:20:00,30.25,30.26,30.22,30.23,132300.0,21.3612,21.3683,21.34,21.3471,132300.0
2013-02-07 13:30:00,30.22,30.25,30.22,30.25,42600.0,21.34,21.3612,21.34,21.3612,42600.0
2013-02-07 13:40:00,30.25,30.3,30.24,30.24,201600.0,21.3612,21.3965,21.3541,21.3541,201600.0
2013-02-07 13:50:00,30.24,30.28,30.23,30.23,142500.0,21.3541,21.3824,21.3471,21.3471,142500.0
2013-02-07 14:00:00,30.23,30.26,30.2,30.2,99800.0,21.3471,21.3683,21.3259,21.3259,99800.0
2013-02-07 14:10:00,30.2,30.2,30.16,30.18,82200.0,21.3259,21.3259,21.2976,21.3118,82200.0
2013-02-07 14:20:00,30.19,30.21,30.14,30.17,111000.0,21.3188,21.333,21.2835,21.3047,111000.0
2013-02-07 14:30:00,30.17,30.2,30.12,30.12,77400.0,21.3047,21.3259,21.2694,21.2694,77400.0
2013-02-07 14:40:00,30.11,30.18,30.1,30.18,82500.0,21.2623,21.3118,21.2553,21.3118,82500.0
2013-02-07 14:50:00,30.18,30.21,30.17,30.21,42800.0,21.3118,21.333,21.3047,21.333,42800.0
2013-02-07 15:00:00,30.2,30.27,30.19,30.24,89600.0,21.3259,21.3753,21.3188,21.3541,89600.0
2013-02-07 15:10:00,30.24,30.31,30.24,30.31,62100.0,21.3541,21.4036,21.3541,21.4036,62100.0
2013-02-07 15:20:00,30.31,30.32,30.27,30.3,186100.0,21.4036,21.4106,21.3753,21.3965,186100.0
2013-02-07 15:30:00,30.29,30.3,30.23,30.27,151400.0,21.3894,21.3965,21.3471,21.3753,151400.0
2013-02-07 15:40:00,30.27,30.3,30.25,30.25,252300.0,21.3753,21.3965,21.3612,21.3612,252300.0
2013-02-07 15:50:00,30.25,30.31,30.25,30.28,385900.0,21.3612,21.4036,21.3612,21.3824,385900.0
2013-02-08 09:30:00,30.31,30.39,30.26,30.38,204500.0,21.4036,21.4601,21.3683,21.453,204500.0
2013-02-08 09:40:00,30.37,30.48,30.37,30.46,70200.0,21.4459,21.5236,21.4459,21.5095,70200.0
2013-02-08 09:50:00,30.45,30.47,30.42,30.45,62700.0,21.5024,21.5166,21.4812,21.5024,62700.0
2013-02-08 10:00:00,30.45,30.48,30.26,30.26,123800.0,21.5024,21.5236,21.3683,21.3683,123800.0
2013-02-08 10:10:00,30.26,30.26,30.2,30.23,121500.0,21.3683,21.3683,21.3259,21.3471,121500.0
2013-02-08 10:20:00,30.22,30.24,30.2,30.22,95800.0,21.34,21.3541,21.3259,21.34,95800.0
2013-02-08 10:30:00,30.22,30.34,30.21,30.3,190100.0,21.34,21.4248,21.333,21.3965,190100.0
2013-02-08 10:40:00,30.29,30.35,30.27,30.33,164500.0,21.3894,21.4318,21.3753,21.4177,164500.0
2013-02-08 10:50:00,30.33,30.34,30.29,30.33,118400.0,21.4177,21.4248,21.3894,21.4177,118400.0
2013-02-08 11:00:00,30.33,30.4,30.33,30.36,159000.0,21.4177,21.4671,21.4177,21.4389,159000.0
2013-02-08 11:10:00,30.37,30.37,30.33,30.34,94700.0,21.4459,21.4459,21.4177,21.4248,94700.0
2013-02-08 11:20:00,30.34,30.35,30.31,30.32,44200.0,21.4248,21.4318,21.4036,21.4106,44200.0
2013-02-08 11:30:00,30.32,30.33,30.29,30.33,66200.0,21.4106,21.4177,21.3894,21.4177,66200.0
2013-02-08 11:40:00,30.32,30.34,30.29,30.3,58100.0,21.4106,21.4248,21.3894,21.3965,58100.0
2013-02-08 11:50:00,30.3,30.3,30.18,30.21,141000.0,21.3965,21.3965,21.3118,21.333,141000.0
2013-02-08 12:00:00,30.22,30.29,30.19,30.25,91500.0,21.34,21.3894,21.3188,21.3612,91500.0
2013-02-08 12:10:00,30.25,30.27,30.24,30.26,52900.0,21.3612,21.3753,21.3541,21.3683,52900.0
2013-02-08 12:20:00,30.27,30.3,30.26,30.26,39800.0,21.3753,21.3965,21.3683,21.3683,39800.0
2013-02-08 12:30:00,30.26,30.29,30.25,30.27,58800.0,21.3683,21.3894,21.3612,21.3753,58800.0
2013-02-08 12:40:00,30.27,30.29,30.25,30.26,63000.0,21.3753,21.3894,21.3612,21.3683,63000.0
2013-02-08 12:50:00,30.26,30.27,30.2,30.22,124300.0,21.3683,21.3753,21.3259,21.34,124300.0
2013-02-08 13:00:00,30.22,30.24,30.2,30.21,88500.0,21.34,21.3541,21.3259,21.333,88500.0
2013-02-08 13:10:00,30.21,30.23,30.19,30.22,33700.0,21.333,21.3471,21.3188,21.34,33700.0
2013-02-08 13:20:00,30.22,30.23,30.19,30.2,50500.0,21.34,21.3471,21.3188,21.3259,50500.0
2013-02-08 13:30:00,30.2,30.21,30.17,30.19,45500.0,21.3259,21.333,21.3047,21.3188,45500.0
2013-02-08 13:40:00,30.19,30.21,30.18,30.2,48600.0,21.3188,21.333,21.3118,21.3259,48600.0
2013-02-08 13:50:00,30.2,30.22,30.19,30.21,54300.0,21.3259,21.34,21.3188,21.333,54300.0
2013-02-08 14:00:00,30.21,30.22,30.16,30.19,153000.0,21.333,21.34,21.2976,21.3188,153000.0
2013-02-08 14:10:00,30.19,30.21,30.19,30.21,15000.0,21.3188,21.333,21.3188,21.333,15000.0
2013-02-08 14:20:00,30.2,30.21,30.18,30.2,35100.0,21.3259,21.333,21.3118,21.3259,35100.0
2013-02-08 14:30:00,30.19,30.23,30.19,30.21,60300.0,21.3188,21.3471,21.3188,21.333,60300.0
2013-02-08 14:40:00,30.21,30.23,30.16,30.17,138300.0,21.333,21.3471,21.2976,21.3047,138300.0
2013-02-08 14:50:00,30.17,30.2,30.17,30.2,39600.0,21.3047,21.3259,21.3047,21.3259,39600.0
2013-02-08 15:00:00,30.19,30.21,30.16,30.19,106100.0,21.3188,21.333,21.2976,21.3188,106100.0
2013-02-08 15:10:00,30.19,30.21,30.17,30.18,99400.0,21.3188,21.333,21.3047,21.3118,99400.0
2013-02-08 15:20:00,30.18,30.21,30.17,30.2,135100.0,21.3118,21.333,21.3047,21.3259,135100.0
2013-02-08 15:30:00,30.2,30.21,30.17,30.2,184700.0,21.3259,21.333,21.3047,21.3259,184700.0
2013-02-08 15:40:00,30.2,30.26,30.19,30.2,380500.0,21.3259,21.3683,21.3188,21.3259,380500.0
2013-02-08 15:50:00,30.21,30.24,30.17,30.21,641700.0,21.333,21.3541,21.3047,21.333,641700.0
2013-02-11 09:30:00,30.3,30.34,30.22,30.28,172000.0,21.3965,21.4248,21.34,21.3824,172000.0
2013-02-11 09:40:00,30.29,30.39,30.28,30.38,215000.0,21.3894,21.4601,21.3824,21.453,215000.0
2013-02-11 09:50:00,30.39,30.42,30.34,30.41,72200.0,21.4601,21.4812,21.4248,21.4742,72200.0
2013-02-11 10:00:00,30.42,30.42,30.35,30.38,78600.0,21.4812,21.4812,21.4318,21.453,78600.0
2013-02-11 10:10:00,30.37,30.39,30.26,30.28,311900.0,21.4459,21.4601,21.3683,21.3824,311900.0
2013-02-11 10:20:00,30.29,30.37,30.29,30.36,76900.0,21.3894,21.4459,21.3894,21.4389,76900.0
2013-02-11 10:30:00,30.36,30.4,30.33,30.4,108400.0,21.4389,21.4671,21.4177,21.4671,108400.0
2013-02-11 10:40:00,30.4,30.43,30.37,30.42,97200.0,21.4671,21.4883,21.4459,21.4812,97200.0
2013-02-11 10:50:00,30.41,30.45,30.39,30.4,83400.0,21.4742,21.5024,21.4601,21.4671,83400.0
2013-02-11 11:00:00,30.41,30.42,30.36,30.37,116400.0,21.4742,21.4812,21.4389,21.4459,116400.0
2013-02-11 11:10:00,30.37,30.39,30.36,30.37,62000.0,21.4459,21.4601,21.4389,21.4459,62000.0
2013-02-11 11:20:00,30.38,30.39,30.34,30.35,111300.0,21.453,21.4601,21.4248,21.4318,111300.0
2013-02-11 11:30:00,30.35,30.38,30.32,30.36,98900.0,21.4318,21.453,21.4106,21.4389,98900.0
2013-02-11 11:40:00,30.35,30.35,30.33,30.33,20700.0,21.4318,21.4318,21.4177,21.4177,20700.0
2013-02-11 11:50:00,30.33,30.34,30.31,30.31,26600.0,21.4177,21.4248,21.4036,21.4036,26600.0
2013-02-11 12:00:00,30.32,30.35,30.3,30.31,98000.0,21.4106,21.4318,21.3965,21.4036,98000.0
2013-02-11 12:10:00,30.31,30.35,30.3,30.33,58000.0,21.4036,21.4318,21.3965,21.4177,58000.0
2013-02-11 12:20:00,30.34,30.36,30.3,30.3,88400.0,21.4248,21.4389,21.3965,21.3965,88400.0
2013-02-11 12:30:00,30.3,30.31,30.25,30.25,115800.0,21.3965,21.4036,21.3612,21.3612,115800.0
2013-02-11 12:40:00,30.26,30.26,30.22,30.22,46900.0,21.3683,21.3683,21.34,21.34,46900.0
2013-02-11 12:50:00,30.23,30.28,30.22,30.26,54000.0,21.3471,21.3824,21.34,21.3683,54000.0
2013-02-11 13:00:00,30.26,30.3,30.26,30.3,45800.0,21.3683,21.3965,21.3683,21.3965,45800.0
2013-02-11 13:10:00,30.29,30.33,30.29,30.3,59700.0,21.3894,21.4177,21.3894,21.3965,59700.0
2013-02-11 13:20:00,30.31,30.31,30.22,30.22,263900.0,21.4036,21.4036,21.34,21.34,263900.0
2013-02-11 13:30:00,30.23,30.25,30.21,30.21,75000.0,21.3471,21.3612,21.333,21.333,75000.0
2013-02-11 13:40:00,30.21,30.24,30.18,30.18,72200.0,21.333,21.3541,21.3118,21.3118,72200.0
2013-02-11 13:50:00,30.19,30.21,30.18,30.2,71000.0,21.3188,21.333,21.3118,21.3259,71000.0
2013-02-11 14:00:00,30.2,30.2,30.14,30.16,103800.0,21.3259,21.3259,21.2835,21.2976,103800.0
2013-02-11 14:10:00,30.16,30.18,30.13,30.15,137300.0,21.2976,21.3118,21.2765,21.2906,137300.0
2013-02-11 14:20:00,30.16,30.21,30.15,30.19,100300.0,21.2976,21.333,21.2906,21.3188,100300.0
2013-02-11 14:30:00,30.19,30.22,30.16,30.21,99400.0,21.3188,21.34,21.2976,21.333,99400.0
2013-02-11 14:40:00,30.22,30.25,30.21,30.21,68100.0,21.34,21.3612,21.333,21.333,68100.0
2013-02-11 14:50:00,30.22,30.26,30.21,30.24,76400.0,21.34,21.3683,21.333,21.3541,76400.0
2013-02-11 15:00:00,30.24,30.27,30.23,30.25,207500.0,21.3541,21.3753,21.3471,21.3612,207500.0
2013-02-11 15:10:00,30.25,30.29,30.24,30.28,85500.0,21.3612,21.3894,21.3541,21.3824,85500.0
2013-02-11 15:20:00,30.28,30.29,30.21,30.21,66400.0,21.3824,21.3894,21.333,21.333,66400.0
2013-02-11 15:30:00,30.22,30.28,30.21,30.27,103100.0,21.34,21.3824,21.333,21.3753,103100.0
2013-02-11 15:40:00,30.26,30.3,30.26,30.29,72900.0,21.3683,21.3965,21.3683,21.3894,72900.0
2013-02-11 15:50:00,30.3,30.3,30.26,30.28,243300.0,21.3965,21.3965,21.3683,21.3824,243300.0
2013-02-12 09:30:00,30.22,30.37,30.08,30.36,118400.0,21.34,21.4459,21.2412,21.4389,118400.0
2013-02-12 09:40:00,30.36,30.4,30.3,30.31,82400.0,21.4389,21.4671,21.3965,21.4036,82400.0
2013-02-12 09:50:00,30.31,30.4,30.19,30.24,91500.0,21.4036,21.4671,21.3188,21.3541,91500.0
2013-02-12 10:00:00,30.24,30.34,30.24,30.34,95800.0,21.3541,21.4248,21.3541,21.4248,95800.0
2013-02-12 10:10:00,30.34,30.38,30.33,30.35,46300.0,21.4248,21.453,21.4177,21.4318,46300.0
2013-02-12 10:20:00,30.35,30.38,30.31,30.32,55200.0,21.4318,21.453,21.4036,21.4106,55200.0
2013-02-12 10:30:00,30.32,30.33,30.29,30.3,51700.0,21.4106,21.4177,21.3894,21.3965,51700.0
2013-02-12 10:40:00,30.3,30.34,30.28,30.31,82600.0,21.3965,21.4248,21.3824,21.4036,82600.0
2013-02-12 10:50:00,30.32,30.33,30.3,30.31,49500.0,21.4106,21.4177,21.3965,21.4036,49500.0
2013-02-12 11:00:00,30.31,30.31,30.26,30.26,52600.0,21.4036,21.4036,21.3683,21.3683,52600.0
2013-02-12 11:10:00,30.26,30.32,30.26,30.31,72000.0,21.3683,21.4106,21.3683,21.4036,72000.0
2013-02-12 11:20:00,30.31,30.31,30.27,30.29,37200.0,21.4036,21.4036,21.3753,21.3894,37200.0
2013-02-12 11:30:00,30.29,30.34,30.27,30.33,75500.0,21.3894,21.4248,21.3753,21.4177,75500.0
2013-02-12 11:40:00,30.33,30.38,30.32,30.38,65900.0,21.4177,21.453,21.4106,21.453,65900.0
2013-02-12 11:50:00,30.38,30.44,30.37,30.43,85100.0,21.453,21.4954,21.4459,21.4883,85100.0
2013-02-12 12:00:00,30.43,30.44,30.36,30.36,99000.0,21.4883,21.4954,21.4389,21.4389,99000.0
2013-02-12 12:10:00,30.36,30.44,30.36,30.39,426400.0,21.4389,21.4954,21.4389,21.4601,426400.0
2013-02-12 12:20:00,30.39,30.42,30.37,30.41,128100.0,21.4601,21.4812,21.4459,21.4742,128100.0
2013-02-12 12:30:00,30.41,30.44,30.39,30.43,77500.0,21.4742,21.4954,21.4601,21.4883,77500.0
2013-02-12 12:40:00,30.43,30.5,30.42,30.48,196200.0,21.4883,21.5377,21.4812,21.5236,196200.0
2013-02-12 12:50:00,30.48,30.53,30.48,30.53,51600.0,21.5236,21.5589,21.5236,21.5589,51600.0
2013-02-12 13:00:00,30.53,30.55,30.5,30.52,67000.0,21.5589,21.573,21.5377,21.5519,67000.0
2013-02-12 13:10:00,30.52,30.53,30.5,30.53,68500.0,21.5519,21.5589,21.5377,21.5589,68500.0
2013-02-12 13:20:00,30.52,30.59,30.52,30.54,141800.0,21.5519,21.6013,21.5519,21.566,141800.0
2013-02-12 13:30:00,30.53,30.56,30.53,30.55,52100.0,21.5589,21.5801,21.5589,21.573,52100.0
2013-02-12 13:40:00,30.56,30.63,30.55,30.62,135100.0,21.5801,21.6295,21.573,21.6225,135100.0
2013-02-12 13:50:00,30.63,30.67,30.62,30.63,93400.0,21.6295,21.6578,21.6225,21.6295,93400.0
2013-02-12 14:00:00,30.63,30.63,30.6,30.61,44600.0,21.6295,21.6295,21.6084,21.6154,44600.0
2013-02-12 14:10:00,30.61,30.66,30.6,30.65,180300.0,21.6154,21.6507,21.6084,21.6437,180300.0
2013-02-12 14:20:00,30.65,30.67,30.59,30.64,175100.0,21.6437,21.6578,21.6013,21.6366,175100.0
2013-02-12 14:30:00,30.64,30.73,30.63,30.69,166300.0,21.6366,21.7002,21.6295,21.6719,166300.0
2013-02-12 14:40:00,30.68,30.78,30.68,30.74,185000.0,21.6648,21.7355,21.6648,21.7072,185000.0
2013-02-12 14:50:00,30.75,30.79,30.74,30.75,174500.0,21.7143,21.7425,21.7072,21.7143,174500.0
2013-02-12 15:00:00,30.75,30.76,30.71,30.71,134500.0,21.7143,21.7213,21.686,21.686,134500.0
2013-02-12 15:10:00,30.71,30.72,30.71,30.72,92400.0,21.686,21.6931,21.686,21.6931,92400.0
2013-02-12 15:20:00,30.71,30.77,30.71,30.77,234900.0,21.686,21.7284,21.686,21.7284,234900.0
2013-02-12 15:30:00,30.77,30.83,30.76,30.8,317400.0,21.7284,21.7708,21.7213,21.7496,317400.0
2013-02-12 15:40:00,30.79,30.83,30.75,30.79,343200.0,21.7425,21.7708,21.7143,21.7425,343200.0
2013-02-12 15:50:00,30.79,30.83,30.79,30.82,455900.0,21.7425,21.7708,21.7425,21.7637,455900.0
2013-02-13 09:30:00,30.91,30.91,30.71,30.8,127100.0,21.8273,21.8273,21.686,21.7496,127100.0
2013-02-13 09:40:00,30.8,30.92,30.78,30.8,102100.0,21.7496,21.8343,21.7355,21.7496,102100.0
2013-02-13 09:50:00,30.81,30.91,30.8,30.82,99800.0,21.7566,21.8273,21.7496,21.7637,99800.0
2013-02-13 10:00:00,30.81,30.9,30.77,30.89,109100.0,21.7566,21.8202,21.7284,21.8131,109100.0
2013-02-13 10:10:00,30.89,31.0,30.82,30.83,361300.0,21.8131,21.8908,21.7637,21.7708,361300.0
2013-02-13 10:20:00,30.82,30.82,30.66,30.76,516200.0,21.7637,21.7637,21.6507,21.7213,516200.0
2013-02-13 10:30:00,30.76,30.81,30.7,30.81,308900.0,21.7213,21.7566,21.679,21.7566,308900.0
2013-02-13 10:40:00,30.82,30.91,30.82,30.89,160100.0,21.7637,21.8273,21.7637,21.8131,160100.0
2013-02-13 10:50:00,30.89,30.91,30.83,30.89,79900.0,21.8131,21.8273,21.7708,21.8131,79900.0
2013-02-13 11:00:00,30.89,30.92,30.87,30.92,114000.0,21.8131,21.8343,21.799,21.8343,114000.0
2013-02-13 11:10:00,30.93,30.98,30.83,30.85,201000.0,21.8414,21.8767,21.7708,21.7849,201000.0
2013-02-13 11:20:00,30.85,30.92,30.82,30.82,207200.0,21.7849,21.8343,21.7637,21.7637,207200.0
2013-02-13 11:30:00,30.82,30.89,30.82,30.88,69900.0,21.7637,21.8131,21.7637,21.8061,69900.0
2013-02-13 11:40:00,30.88,30.89,30.8,30.83,98600.0,21.8061,21.8131,21.7496,21.7708,98600.0
2013-02-13 11:50:00,30.83,30.92,30.83,30.91,116300.0,21.7708,21.8343,21.7708,21.8273,116300.0
2013-02-13 12:00:00,30.92,30.97,30.9,30.94,119800.0,21.8343,21.8696,21.8202,21.8485,119800.0
2013-02-13 12:10:00,30.94,30.95,30.84,30.87,104100.0,21.8485,21.8555,21.7778,21.799,104100.0
2013-02-13 12:20:00,30.87,30.88,30.84,30.86,27900.0,21.799,21.8061,21.7778,21.792,27900.0
2013-02-13 12:30:00,30.87,30.95,30.86,30.95,58400.0,21.799,21.8555,21.792,21.8555,58400.0
2013-02-13 12:40:00,30.94,30.95,30.85,30.86,95500.0,21.8485,21.8555,21.7849,21.792,95500.0
2013-02-13 12:50:00,30.86,30.92,30.86,30.89,53700.0,21.792,21.8343,21.792,21.8131,53700.0
2013-02-13 13:00:00,30.87,30.93,30.85,30.87,87300.0,21.799,21.8414,21.7849,21.799,87300.0
2013-02-13 13:10:00,30.87,30.88,30.84,30.88,42900.0,21.799,21.8061,21.7778,21.8061,42900.0
2013-02-13 13:20:00,30.87,30.89,30.85,30.86,63800.0,21.799,21.8131,21.7849,21.792,63800.0
2013-02-13 13:30:00,30.86,30.89,30.86,30.86,68600.0,21.792,21.8131,21.792,21.792,68600.0
2013-02-13 13:40:00,30.87,30.9,30.86,30.86,50100.0,21.799,21.8202,21.792,21.792,50100.0
2013-02-13 13:50:00,30.87,30.88,30.86,30.88,29000.0,21.799,21.8061,21.792,21.8061,29000.0
2013-02-13 14:00:00,30.88,30.9,30.86,30.88,214100.0,21.8061,21.8202,21.792,21.8061,214100.0
2013-02-13 14:10:00,30.88,30.9,30.86,30.87,125700.0,21.8061,21.8202,21.792,21.799,125700.0
2013-02-13 14:20:00,30.88,30.91,30.84,30.87,160200.0,21.8061,21.8273,21.7778,21.799,160200.0
2013-02-13 14:30:00,30.88,30.89,30.84,30.87,76600.0,21.8061,21.8131,21.7778,21.799,76600.0
2013-02-13 14:40:00,30.87,30.92,30.86,30.9,102400.0,21.799,21.8343,21.792,21.8202,102400.0
2013-02-13 14:50:00,30.91,30.91,30.89,30.9,102400.0,21.8273,21.8273,21.8131,21.8202,102400.0
2013-02-13 15:00:00,30.91,30.93,30.87,30.9,118500.0,21.8273,21.8414,21.799,21.8202,118500.0
2013-02-13 15:10:00,30.9,30.91,30.89,30.91,66300.0,21.8202,21.8273,21.8131,21.8273,66300.0
2013-02-13 15:20:00,30.91,30.97,30.91,30.94,146200.0,21.8273,21.8696,21.8273,21.8485,146200.0
2013-02-13 15:30:00,30.93,30.98,30.92,30.98,269500.0,21.8414,21.8767,21.8343,21.8767,269500.0
2013-02-13 15:40:00,30.98,31.03,30.97,31.01,450000.0,21.8767,21.912,21.8696,21.8979,450000.0
2013-02-13 15:50:00,31.01,31.16,31.01,31.15,1155600.0,21.8979,22.0038,21.8979,21.9967,1155600.0
2013-02-14 09:30:00,31.03,31.2,31.0,31.08,193100.0,21.912,22.0321,21.8908,21.9473,193100.0
2013-02-14 09:40:00,31.08,31.11,31.01,31.02,126100.0,21.9473,21.9685,21.8979,21.9049,126100.0
2013-02-14 09:50:00,31.01,31.05,30.96,31.0,107700.0,21.8979,21.9261,21.8626,21.8908,107700.0
2013-02-14 10:00:00,31.0,31.05,30.99,31.05,97200.0,21.8908,21.9261,21.8838,21.9261,97200.0
2013-02-14 10:10:00,31.05,31.17,31.04,31.15,142800.0,21.9261,22.0109,21.9191,21.9967,142800.0
2013-02-14 10:20:00,31.14,31.15,31.07,31.14,136500.0,21.9897,21.9967,21.9403,21.9897,136500.0
2013-02-14 10:30:00,31.13,31.24,31.13,31.23,99300.0,21.9826,22.0603,21.9826,22.0532,99300.0
2013-02-14 10:40:00,31.23,31.27,31.15,31.16,120600.0,22.0532,22.0815,21.9967,22.0038,120600.0
2013-02-14 10:50:00,31.17,31.19,31.08,31.1,89400.0,22.0109,22.025,21.9473,21.9614,89400.0
2013-02-14 11:00:00,31.1,31.14,31.08,31.1,78500.0,21.9614,21.9897,21.9473,21.9614,78500.0
2013-02-14 11:10:00,31.09,31.12,31.08,31.1,108900.0,21.9544,21.9756,21.9473,21.9614,108900.0
2013-02-14 11:20:00,31.1,31.14,31.09,31.1,82200.0,21.9614,21.9897,21.9544,21.9614,82200.0
2013-02-14 11:30:00,31.09,31.13,31.08,31.12,136500.0,21.9544,21.9826,21.9473,21.9756,136500.0
2013-02-14 11:40:00,31.12,31.13,31.09,31.1,65200.0,21.9756,21.9826,21.9544,21.9614,65200.0
2013-02-14 11:50:00,31.09,31.14,31.09,31.11,54500.0,21.9544,21.9897,21.9544,21.9685,54500.0
2013-02-14 12:00:00,31.11,31.11,31.04,31.08,84500.0,21.9685,21.9685,21.9191,21.9473,84500.0
2013-02-14 12:10:00,31.08,31.1,31.05,31.07,63400.0,21.9473,21.9614,21.9261,21.9403,63400.0
2013-02-14 12:20:00,31.08,31.13,31.07,31.1,77400.0,21.9473,21.9826,21.9403,21.9614,77400.0
2013-02-14 12:30:00,31.09,31.12,31.08,31.12,89100.0,21.9544,21.9756,21.9473,21.9756,89100.0
2013-02-14 12:40:00,31.11,31.13,31.1,31.12,165600.0,21.9685,21.9826,21.9614,21.9756,165600.0
2013-02-14 12:50:00,31.12,31.13,31.09,31.13,216100.0,21.9756,21.9826,21.9544,21.9826,216100.0
2013-02-14 13:00:00,31.14,31.15,31.1,31.14,283800.0,21.9897,21.9967,21.9614,21.9897,283800.0
2013-02-14 13:10:00,31.14,31.15,31.1,31.13,149600.0,21.9897,21.9967,21.9614,21.9826,149600.0
2013-02-14 13:20:00,31.13,31.14,31.1,31.1,74200.0,21.9826,21.9897,21.9614,21.9614,74200.0
2013-02-14 13:30:00,31.11,31.17,31.1,31.16,93600.0,21.9685,22.0109,21.9614,22.0038,93600.0
2013-02-14 13:40:00,31.16,31.21,31.15,31.15,106800.0,22.0038,22.0391,21.9967,21.9967,106800.0
2013-02-14 13:50:00,31.15,31.17,31.15,31.16,38400.0,21.9967,22.0109,21.9967,22.0038,38400.0
2013-02-14 14:00:00,31.17,31.26,31.16,31.26,145900.0,22.0109,22.0744,22.0038,22.0744,145900.0
2013-02-14 14:10:00,31.26,31.29,31.25,31.25,97100.0,22.0744,22.0956,22.0674,22.0674,97100.0
2013-02-14 14:20:00,31.25,31.32,31.24,31.32,227900.0,22.0674,22.1168,22.0603,22.1168,227900.0
2013-02-14 14:30:00,31.31,31.38,31.29,31.37,143300.0,22.1097,22.1592,22.0956,22.1521,143300.0
2013-02-14 14:40:00,31.37,31.5,31.37,31.42,392900.0,22.1521,22.2439,22.1521,22.1874,392900.0
2013-02-14 14:50:00,31.41,31.45,31.41,31.43,170300.0,22.1803,22.2086,22.1803,22.1945,170300.0
2013-02-14 15:00:00,31.42,31.46,31.4,31.45,256900.0,22.1874,22.2157,22.1733,22.2086,256900.0
2013-02-14 15:10:00,31.45,31.46,31.44,31.46,145100.0,22.2086,22.2157,22.2015,22.2157,145100.0
2013-02-14 15:20:00,31.46,31.54,31.44,31.5,340700.0,22.2157,22.2721,22.2015,22.2439,340700.0
2013-02-14 15:30:00,31.5,31.52,31.49,31.5,321800.0,22.2439,22.258,22.2368,22.2439,321800.0
2013-02-14 15:40:00,31.5,31.5,31.43,31.47,399900.0,22.2439,22.2439,22.1945,22.2227,399900.0
2013-02-14 15:50:00,31.47,31.47,31.4,31.41,553200.0,22.2227,22.2227,22.1733,22.1803,553200.0
2013-02-15 09:30:00,31.72,32.3,31.72,32.16,1537200.0,22.5299,22.9419,22.5299,22.8424,1537200.0
2013-02-15 09:40:00,32.16,32.18,31.98,32.08,407900.0,22.8424,22.8566,22.7146,22.7856,407900.0
2013-02-15 09:50:00,32.06,32.21,32.03,32.16,358300.0,22.7714,22.878,22.7501,22.8424,358300.0
2013-02-15 10:00:00,32.16,32.18,31.86,31.95,462900.0,22.8424,22.8566,22.6294,22.6933,462900.0
2013-02-15 10:10:00,31.94,32.12,31.94,32.08,306900.0,22.6862,22.814,22.6862,22.7856,306900.0
2013-02-15 10:20:00,32.08,32.1,32.02,32.06,221800.0,22.7856,22.7998,22.743,22.7714,221800.0
2013-02-15 10:30:00,32.06,32.07,31.93,31.95,402100.0,22.7714,22.7785,22.6791,22.6933,402100.0
2013-02-15 10:40:00,31.97,32.07,31.95,32.06,270800.0,22.7075,22.7785,22.6933,22.7714,270800.0
2013-02-15 10:50:00,32.06,32.09,32.02,32.08,151800.0,22.7714,22.7927,22.743,22.7856,151800.0
2013-02-15 11:00:00,32.08,32.08,31.93,31.94,195000.0,22.7856,22.7856,22.6791,22.6862,195000.0
2013-02-15 11:10:00,31.95,32.0,31.95,31.97,168300.0,22.6933,22.7288,22.6933,22.7075,168300.0
2013-02-15 11:20:00,31.98,32.0,31.95,31.99,138100.0,22.7146,22.7288,22.6933,22.7217,138100.0
2013-02-15 11:30:00,31.99,32.05,31.98,32.02,223300.0,22.7217,22.7643,22.7146,22.743,223300.0
2013-02-15 11:40:00,32.01,32.05,31.98,32.04,222200.0,22.7359,22.7643,22.7146,22.7572,222200.0
2013-02-15 11:50:00,32.03,32.05,31.99,32.04,73700.0,22.7501,22.7643,22.7217,22.7572,73700.0
2013-02-15 12:00:00,32.05,32.09,32.03,32.05,254800.0,22.7643,22.7927,22.7501,22.7643,254800.0
2013-02-15 12:10:00,32.05,32.08,32.03,32.05,173800.0,22.7643,22.7856,22.7501,22.7643,173800.0
2013-02-15 12:20:00,32.05,32.06,32.02,32.03,234800.0,22.7643,22.7714,22.743,22.7501,234800.0
2013-02-15 12:30:00,32.03,32.04,31.96,32.0,187100.0,22.7501,22.7572,22.7004,22.7288,187100.0
2013-02-15 12:40:00,31.99,32.0,31.95,31.95,110900.0,22.7217,22.7288,22.6933,22.6933,110900.0
2013-02-15 12:50:00,31.96,32.03,31.95,31.98,374500.0,22.7004,22.7501,22.6933,22.7146,374500.0
2013-02-15 13:00:00,31.98,32.01,31.95,31.99,124600.0,22.7146,22.7359,22.6933,22.7217,124600.0
2013-02-15 13:10:00,32.0,32.01,31.99,32.0,108700.0,22.7288,22.7359,22.7217,22.7288,108700.0
2013-02-15 13:20:00,32.0,32.07,31.99,32.04,158200.0,22.7288,22.7785,22.7217,22.7572,158200.0
2013-02-15 13:30:00,32.05,32.12,32.0,32.03,177400.0,22.7643,22.814,22.7288,22.7501,177400.0
2013-02-15 13:40:00,32.02,32.18,32.01,32.15,181100.0,22.743,22.8566,22.7359,22.8353,181100.0
2013-02-15 13:50:00,32.15,32.16,32.03,32.03,138900.0,22.8353,22.8424,22.7501,22.7501,138900.0
2013-02-15 14:00:00,32.04,32.2,32.0,32.09,1713200.0,22.7572,22.8709,22.7288,22.7927,1713200.0
2013-02-15 14:10:00,32.09,32.2,32.08,32.13,458700.0,22.7927,22.8709,22.7856,22.8211,458700.0
2013-02-15 14:20:00,32.13,32.22,32.09,32.22,435400.0,22.8211,22.8851,22.7927,22.8851,435400.0
2013-02-15 14:30:00,32.21,32.3,32.16,32.26,425900.0,22.878,22.9419,22.8424,22.9135,425900.0
2013-02-15 14:40:00,32.26,32.28,32.17,32.23,257200.0,22.9135,22.9277,22.8495,22.8922,257200.0
2013-02-15 14:50:00,32.23,32.33,32.21,32.31,499800.0,22.8922,22.9632,22.878,22.949,499800.0
2013-02-15 15:00:00,32.32,32.37,32.29,32.34,340200.0,22.9561,22.9916,22.9348,22.9703,340200.0
2013-02-15 15:10:00,32.34,32.47,32.34,32.4,512800.0,22.9703,23.0626,22.9703,23.0129,512800.0
2013-02-15 15:20:00,32.4,32.5,32.4,32.44,587600.0,23.0129,23.0839,23.0129,23.0413,587600.0
2013-02-15 15:30:00,32.44,32.44,32.36,32.4,476200.0,23.0413,23.0413,22.9845,23.0129,476200.0
2013-02-15 15:40:00,32.41,32.54,32.4,32.52,828800.0,23.02,23.1123,23.0129,23.0981,828800.0
2013-02-15 15:50:00,32.52,32.57,32.52,32.55,1252100.0,23.0981,23.1337,23.0981,23.1194,1252100.0
2013-02-19 09:30:00,32.58,32.73,32.51,32.68,339100.0,23.1408,23.2473,23.091,23.2118,339100.0
2013-02-19 09:40:00,32.69,32.69,32.57,32.67,167200.0,23.2189,23.2189,23.1337,23.2047,167200.0
2013-02-19 09:50:00,32.68,32.75,32.61,32.72,162800.0,23.2118,23.2615,23.1621,23.2402,162800.0
2013-02-19 10:00:00,32.72,32.75,32.68,32.71,193000.0,23.2402,23.2615,23.2118,23.2331,193000.0
2013-02-19 10:10:00,32.71,32.8,32.71,32.8,160800.0,23.2331,23.297,23.2331,23.297,160800.0
2013-02-19 10:20:00,32.8,32.86,32.72,32.78,249500.0,23.297,23.3396,23.2402,23.2828,249500.0
2013-02-19 10:30:00,32.77,32.79,32.7,32.78,158400.0,23.2757,23.2899,23.226,23.2828,158400.0
2013-02-19 10:40:00,32.78,32.79,32.7,32.73,224900.0,23.2828,23.2899,23.226,23.2473,224900.0
2013-02-19 10:50:00,32.74,32.84,32.71,32.83,132100.0,23.2544,23.3254,23.2331,23.3183,132100.0
2013-02-19 11:00:00,32.84,32.87,32.74,32.78,185400.0,23.3254,23.3467,23.2544,23.2828,185400.0
2013-02-19 11:10:00,32.79,32.8,32.73,32.73,231400.0,23.2899,23.297,23.2473,23.2473,231400.0
2013-02-19 11:20:00,32.73,32.85,32.72,32.85,112000.0,23.2473,23.3325,23.2402,23.3325,112000.0
2013-02-19 11:30:00,32.85,32.85,32.8,32.81,130500.0,23.3325,23.3325,23.297,23.3041,130500.0
2013-02-19 11:40:00,32.81,32.85,32.8,32.82,145900.0,23.3041,23.3325,23.297,23.3112,145900.0
2013-02-19 11:50:00,32.82,32.89,32.82,32.87,76500.0,23.3112,23.3609,23.3112,23.3467,76500.0
2013-02-19 12:00:00,32.87,32.88,32.8,32.85,130700.0,23.3467,23.3538,23.297,23.3325,130700.0
2013-02-19 12:10:00,32.86,32.89,32.85,32.89,64400.0,23.3396,23.3609,23.3325,23.3609,64400.0
2013-02-19 12:20:00,32.89,32.94,32.88,32.94,83400.0,23.3609,23.3965,23.3538,23.3965,83400.0
2013-02-19 12:30:00,32.93,32.94,32.88,32.91,130800.0,23.3894,23.3965,23.3538,23.3751,130800.0
2013-02-19 12:40:00,32.92,32.93,32.9,32.93,96000.0,23.3822,23.3894,23.368,23.3894,96000.0
2013-02-19 12:50:00,32.93,32.95,32.89,32.89,293300.0,23.3894,23.4036,23.3609,23.3609,293300.0
2013-02-19 13:00:00,32.89,32.92,32.85,32.86,192900.0,23.3609,23.3822,23.3325,23.3396,192900.0
2013-02-19 13:10:00,32.85,32.9,32.85,32.86,145200.0,23.3325,23.368,23.3325,23.3396,145200.0
2013-02-19 13:20:00,32.86,32.9,32.86,32.88,58700.0,23.3396,23.368,23.3396,23.3538,58700.0
2013-02-19 13:30:00,32.89,32.89,32.84,32.87,104800.0,23.3609,23.3609,23.3254,23.3467,104800.0
2013-02-19 13:40:00,32.87,32.88,32.87,32.87,58800.0,23.3467,23.3538,23.3467,23.3467,58800.0
2013-02-19 13:50:00,32.87,32.9,32.87,32.9,74600.0,23.3467,23.368,23.3467,23.368,74600.0
2013-02-19 14:00:00,32.9,32.95,32.89,32.95,86500.0,23.368,23.4036,23.3609,23.4036,86500.0
2013-02-19 14:10:00,32.94,32.95,32.87,32.9,145600.0,23.3965,23.4036,23.3467,23.368,145600.0
2013-02-19 14:20:00,32.91,32.91,32.87,32.89,88900.0,23.3751,23.3751,23.3467,23.3609,88900.0
2013-02-19 14:30:00,32.89,32.9,32.89,32.9,99700.0,23.3609,23.368,23.3609,23.368,99700.0
2013-02-19 14:40:00,32.9,32.9,32.88,32.88,124200.0,23.368,23.368,23.3538,23.3538,124200.0
2013-02-19 14:50:00,32.88,32.95,32.88,32.93,136200.0,23.3538,23.4036,23.3538,23.3894,136200.0
2013-02-19 15:00:00,32.94,32.98,32.93,32.97,145200.0,23.3965,23.4249,23.3894,23.4178,145200.0
2013-02-19 15:10:00,32.97,32.98,32.96,32.97,113900.0,23.4178,23.4249,23.4107,23.4178,113900.0
2013-02-19 15:20:00,32.97,32.98,32.97,32.98,85300.0,23.4178,23.4249,23.4178,23.4249,85300.0
2013-02-19 15:30:00,32.98,32.98,32.97,32.98,229100.0,23.4249,23.4249,23.4178,23.4249,229100.0
2013-02-19 15:40:00,32.97,33.05,32.97,33.02,662300.0,23.4178,23.4746,23.4178,23.4533,662300.0
2013-02-19 15:50:00,33.03,33.1,33.02,33.09,780500.0,23.4604,23.5101,23.4533,23.503,780500.0
2013-02-20 09:30:00,33.09,33.09,32.87,32.91,167900.0,23.503,23.503,23.3467,23.3751,167900.0
2013-02-20 09:40:00,32.91,32.94,32.72,32.73,354300.0,23.3751,23.3965,23.2402,23.2473,354300.0
2013-02-20 09:50:00,32.73,32.74,32.56,32.57,241600.0,23.2473,23.2544,23.1266,23.1337,241600.0
2013-02-20 10:00:00,32.57,32.61,32.44,32.6,355700.0,23.1337,23.1621,23.0413,23.155,355700.0
2013-02-20 10:10:00,32.59,32.78,32.59,32.69,232800.0,23.1479,23.2828,23.1479,23.2189,232800.0
2013-02-20 10:20:00,32.69,32.78,32.59,32.61,119800.0,23.2189,23.2828,23.1479,23.1621,119800.0
2013-02-20 10:30:00,32.61,32.66,32.59,32.62,181800.0,23.1621,23.1976,23.1479,23.1692,181800.0
2013-02-20 10:40:00,32.62,32.64,32.55,32.58,249900.0,23.1692,23.1834,23.1194,23.1408,249900.0
2013-02-20 10:50:00,32.59,32.65,32.59,32.59,120700.0,23.1479,23.1905,23.1479,23.1479,120700.0
2013-02-20 11:00:00,32.59,32.66,32.58,32.59,316000.0,23.1479,23.1976,23.1408,23.1479,316000.0
2013-02-20 11:10:00,32.59,32.75,32.59,32.73,239600.0,23.1479,23.2615,23.1479,23.2473,239600.0
2013-02-20 11:20:00,32.73,32.73,32.68,32.69,216000.0,23.2473,23.2473,23.2118,23.2189,216000.0
2013-02-20 11:30:00,32.69,32.73,32.64,32.72,189300.0,23.2189,23.2473,23.1834,23.2402,189300.0
2013-02-20 11:40:00,32.72,32.73,32.62,32.69,244400.0,23.2402,23.2473,23.1692,23.2189,244400.0
2013-02-20 11:50:00,32.68,32.72,32.65,32.67,104900.0,23.2118,23.2402,23.1905,23.2047,104900.0
2013-02-20 12:00:00,32.67,32.7,32.62,32.63,111000.0,23.2047,23.226,23.1692,23.1763,111000.0
2013-02-20 12:10:00,32.63,32.64,32.57,32.62,163400.0,23.1763,23.1834,23.1337,23.1692,163400.0
2013-02-20 12:20:00,32.61,32.72,32.61,32.71,94000.0,23.1621,23.2402,23.1621,23.2331,94000.0
2013-02-20 12:30:00,32.71,32.71,32.61,32.64,185000.0,23.2331,23.2331,23.1621,23.1834,185000.0
2013-02-20 12:40:00,32.65,32.7,32.63,32.63,221600.0,23.1905,23.226,23.1763,23.1763,221600.0
2013-02-20 12:50:00,32.64,32.64,32.58,32.58,96700.0,23.1834,23.1834,23.1408,23.1408,96700.0
2013-02-20 13:00:00,32.59,32.62,32.57,32.59,58700.0,23.1479,23.1692,23.1337,23.1479,58700.0
2013-02-20 13:10:00,32.59,32.61,32.57,32.57,61900.0,23.1479,23.1621,23.1337,23.1337,61900.0
2013-02-20 13:20:00,32.58,32.59,32.56,32.58,69600.0,23.1408,23.1479,23.1266,23.1408,69600.0
2013-02-20 13:30:00,32.57,32.58,32.51,32.51,110100.0,23.1337,23.1408,23.091,23.091,110100.0
2013-02-20 13:40:00,32.52,32.56,32.52,32.55,100100.0,23.0981,23.1266,23.0981,23.1194,100100.0
2013-02-20 13:50:00,32.55,32.61,32.54,32.6,84000.0,23.1194,23.1621,23.1123,23.155,84000.0
2013-02-20 14:00:00,32.6,32.72,32.57,32.71,220200.0,23.155,23.2402,23.1337,23.2331,220200.0
2013-02-20 14:10:00,32.71,32.75,32.66,32.66,140500.0,23.2331,23.2615,23.1976,23.1976,140500.0
2013-02-20 14:20:00,32.66,32.69,32.63,32.68,106000.0,23.1976,23.2189,23.1763,23.2118,106000.0
2013-02-20 14:30:00,32.67,32.69,32.62,32.66,121500.0,23.2047,23.2189,23.1692,23.1976,121500.0
2013-02-20 14:40:00,32.65,32.66,32.52,32.54,91300.0,23.1905,23.1976,23.0981,23.1123,91300.0
2013-02-20 14:50:00,32.54,32.58,32.5,32.57,85200.0,23.1123,23.1408,23.0839,23.1337,85200.0
2013-02-20 15:00:00,32.57,32.58,32.45,32.46,193100.0,23.1337,23.1408,23.0484,23.0555,193100.0
2013-02-20 15:10:00,32.46,32.49,32.43,32.48,133200.0,23.0555,23.0768,23.0342,23.0697,133200.0
2013-02-20 15:20:00,32.49,32.51,32.44,32.46,130100.0,23.0768,23.091,23.0413,23.0555,130100.0
2013-02-20 15:30:00,32.46,32.53,32.44,32.51,307900.0,23.0555,23.1052,23.0413,23.091,307900.0
2013-02-20 15:40:00,32.5,32.56,32.49,32.51,426700.0,23.0839,23.1266,23.0768,23.091,426700.0
2013-02-20 15:50:00,32.5,32.53,32.47,32.5,557200.0,23.0839,23.1052,23.0626,23.0839,557200.0
2013-02-21 09:30:00,32.32,32.43,32.11,32.19,434100.0,22.9561,23.0342,22.8069,22.8637,434100.0
2013-02-21 09:40:00,32.18,32.36,32.18,32.2,179000.0,22.8566,22.9845,22.8566,22.8709,179000.0
2013-02-21 09:50:00,32.21,32.21,32.04,32.17,196200.0,22.878,22.878,22.7572,22.8495,196200.0
2013-02-21 10:00:00,32.16,32.21,32.07,32.16,221600.0,22.8424,22.878,22.7785,22.8424,221600.0
2013-02-21 10:10:00,32.15,32.21,32.06,32.08,216800.0,22.8353,22.878,22.7714,22.7856,216800.0
2013-02-21 10:20:00,32.08,32.29,32.07,32.27,174400.0,22.7856,22.9348,22.7785,22.9206,174400.0
2013-02-21 10:30:00,32.28,32.32,32.22,32.22,140300.0,22.9277,22.9561,22.8851,22.8851,140300.0
2013-02-21 10:40:00,32.22,32.27,32.2,32.2,166800.0,22.8851,22.9206,22.8709,22.8709,166800.0
2013-02-21 10:50:00,32.2,32.2,32.13,32.14,154600.0,22.8709,22.8709,22.8211,22.8282,154600.0
2013-02-21 11:00:00,32.14,32.15,32.03,32.04,214100.0,22.8282,22.8353,22.7501,22.7572,214100.0
2013-02-21 11:10:00,32.05,32.1,32.01,32.07,310400.0,22.7643,22.7998,22.7359,22.7785,310400.0
2013-02-21 11:20:00,32.06,32.12,32.05,32.1,66700.0,22.7714,22.814,22.7643,22.7998,66700.0
2013-02-21 11:30:00,32.11,32.11,31.98,31.99,204100.0,22.8069,22.8069,22.7146,22.7217,204100.0
2013-02-21 11:40:00,32.0,32.03,31.99,32.02,91700.0,22.7288,22.7501,22.7217,22.743,91700.0
2013-02-21 11:50:00,32.03,32.09,31.98,32.09,131200.0,22.7501,22.7927,22.7146,22.7927,131200.0
2013-02-21 12:00:00,32.09,32.2,32.07,32.2,170400.0,22.7927,22.8709,22.7785,22.8709,170400.0
2013-02-21 12:10:00,32.21,32.23,32.12,32.12,98900.0,22.878,22.8922,22.814,22.814,98900.0
2013-02-21 12:20:00,32.13,32.18,32.12,32.17,56400.0,22.8211,22.8566,22.814,22.8495,56400.0
2013-02-21 12:30:00,32.18,32.18,32.02,32.02,100400.0,22.8566,22.8566,22.743,22.743,100400.0
2013-02-21 12:40:00,32.02,32.1,32.02,32.07,35100.0,22.743,22.7998,22.743,22.7785,35100.0
2013-02-21 12:50:00,32.07,32.18,32.07,32.16,64400.0,22.7785,22.8566,22.7785,22.8424,64400.0
2013-02-21 13:00:00,32.15,32.18,32.14,32.16,111800.0,22.8353,22.8566,22.8282,22.8424,111800.0
2013-02-21 13:10:00,32.15,32.16,32.14,32.15,42000.0,22.8353,22.8424,22.8282,22.8353,42000.0
2013-02-21 13:20:00,32.16,32.19,32.12,32.17,47400.0,22.8424,22.8637,22.814,22.8495,47400.0
2013-02-21 13:30:00,32.17,32.18,32.11,32.17,110200.0,22.8495,22.8566,22.8069,22.8495,110200.0
2013-02-21 13:40:00,32.17,32.18,32.14,32.14,44200.0,22.8495,22.8566,22.8282,22.8282,44200.0
2013-02-21 13:50:00,32.15,32.2,32.15,32.19,60000.0,22.8353,22.8709,22.8353,22.8637,60000.0
2013-02-21 14:00:00,32.2,32.2,32.15,32.15,39400.0,22.8709,22.8709,22.8353,22.8353,39400.0
2013-02-21 14:10:00,32.16,32.19,32.13,32.13,91000.0,22.8424,22.8637,22.8211,22.8211,91000.0
2013-02-21 14:20:00,32.13,32.13,32.09,32.09,113700.0,22.8211,22.8211,22.7927,22.7927,113700.0
2013-02-21 14:30:00,32.1,32.15,32.09,32.11,101300.0,22.7998,22.8353,22.7927,22.8069,101300.0
2013-02-21 14:40:00,32.11,32.13,32.1,32.11,55100.0,22.8069,22.8211,22.7998,22.8069,55100.0
2013-02-21 14:50:00,32.11,32.16,32.08,32.14,120300.0,22.8069,22.8424,22.7856,22.8282,120300.0
2013-02-21 15:00:00,32.13,32.18,32.12,32.18,223700.0,22.8211,22.8566,22.814,22.8566,223700.0
2013-02-21 15:10:00,32.18,32.21,32.13,32.16,132500.0,22.8566,22.878,22.8211,22.8424,132500.0
2013-02-21 15:20:00,32.16,32.19,32.14,32.16,237900.0,22.8424,22.8637,22.8282,22.8424,237900.0
2013-02-21 15:30:00,32.15,32.2,32.13,32.2,338300.0,22.8353,22.8709,22.8211,22.8709,338300.0
2013-02-21 15:40:00,32.19,32.2,32.16,32.17,197000.0,22.8637,22.8709,22.8424,22.8495,197000.0
2013-02-21 15:50:00,32.17,32.18,32.09,32.12,545400.0,22.8495,22.8566,22.7927,22.814,545400.0
2013-02-22 09:30:00,32.4,32.46,32.22,32.25,191400.0,23.0129,23.0555,22.8851,22.9064,191400.0
2013-02-22 09:40:00,32.25,32.26,32.15,32.17,152400.0,22.9064,22.9135,22.8353,22.8495,152400.0
2013-02-22 09:50:00,32.18,32.24,32.13,32.21,130700.0,22.8566,22.8993,22.8211,22.878,130700.0
2013-02-22 10:00:00,32.2,32.25,32.12,32.13,72300.0,22.8709,22.9064,22.814,22.8211,72300.0
2013-02-22 10:10:00,32.12,32.21,32.05,32.2,169900.0,22.814,22.878,22.7643,22.8709,169900.0
2013-02-22 10:20:00,32.21,32.25,32.19,32.2,74300.0,22.878,22.9064,22.8637,22.8709,74300.0
2013-02-22 10:30:00,32.2,32.2,32.14,32.14,136800.0,22.8709,22.8709,22.8282,22.8282,136800.0
2013-02-22 10:40:00,32.15,32.22,32.14,32.2,136300.0,22.8353,22.8851,22.8282,22.8709,136300.0
2013-02-22 10:50:00,32.2,32.21,32.15,32.15,108400.0,22.8709,22.878,22.8353,22.8353,108400.0
2013-02-22 11:00:00,32.14,32.19,32.11,32.12,111900.0,22.8282,22.8637,22.8069,22.814,111900.0
2013-02-22 11:10:00,32.13,32.13,32.07,32.1,103400.0,22.8211,22.8211,22.7785,22.7998,103400.0
2013-02-22 11:20:00,32.1,32.17,32.1,32.16,55900.0,22.7998,22.8495,22.7998,22.8424,55900.0
2013-02-22 11:30:00,32.16,32.2,32.16,32.2,52100.0,22.8424,22.8709,22.8424,22.8709,52100.0
2013-02-22 11:40:00,32.2,32.2,32.11,32.11,132700.0,22.8709,22.8709,22.8069,22.8069,132700.0
2013-02-22 11:50:00,32.12,32.14,32.1,32.14,57400.0,22.814,22.8282,22.7998,22.8282,57400.0
2013-02-22 12:00:00,32.14,32.17,32.1,32.14,116000.0,22.8282,22.8495,22.7998,22.8282,116000.0
2013-02-22 12:10:00,32.13,32.14,32.11,32.14,48900.0,22.8211,22.8282,22.8069,22.8282,48900.0
2013-02-22 12:20:00,32.13,32.16,32.12,32.13,70300.0,22.8211,22.8424,22.814,22.8211,70300.0
2013-02-22 12:30:00,32.13,32.19,32.13,32.19,51600.0,22.8211,22.8637,22.8211,22.8637,51600.0
2013-02-22 12:40:00,32.18,32.25,32.18,32.25,40500.0,22.8566,22.9064,22.8566,22.9064,40500.0
2013-02-22 12:50:00,32.25,32.27,32.22,32.22,51600.0,22.9064,22.9206,22.8851,22.8851,51600.0
2013-02-22 13:00:00,32.22,32.23,32.18,32.19,78600.0,22.8851,22.8922,22.8566,22.8637,78600.0
2013-02-22 13:10:00,32.18,32.22,32.17,32.18,85200.0,22.8566,22.8851,22.8495,22.8566,85200.0
2013-02-22 13:20:00,32.18,32.2,32.13,32.16,66400.0,22.8566,22.8709,22.8211,22.8424,66400.0
2013-02-22 13:30:00,32.15,32.19,32.14,32.17,184300.0,22.8353,22.8637,22.8282,22.8495,184300.0
2013-02-22 13:40:00,32.17,32.2,32.14,32.2,46900.0,22.8495,22.8709,22.8282,22.8709,46900.0
2013-02-22 13:50:00,32.2,32.2,32.13,32.15,90600.0,22.8709,22.8709,22.8211,22.8353,90600.0
2013-02-22 14:00:00,32.15,32.15,32.09,32.1,155900.0,22.8353,22.8353,22.7927,22.7998,155900.0
2013-02-22 14:10:00,32.09,32.11,32.07,32.11,68900.0,22.7927,22.8069,22.7785,22.8069,68900.0
2013-02-22 14:20:00,32.1,32.13,32.08,32.09,60800.0,22.7998,22.8211,22.7856,22.7927,60800.0
2013-02-22 14:30:00,32.09,32.12,32.08,32.1,116900.0,22.7927,22.814,22.7856,22.7998,116900.0
2013-02-22 14:40:00,32.11,32.11,32.09,32.09,58300.0,22.8069,22.8069,22.7927,22.7927,58300.0
2013-02-22 14:50:00,32.09,32.11,32.08,32.1,69100.0,22.7927,22.8069,22.7856,22.7998,69100.0
2013-02-22 15:00:00,32.1,32.12,32.05,32.09,167900.0,22.7998,22.814,22.7643,22.7927,167900.0
2013-02-22 15:10:00,32.09,32.15,32.07,32.08,248500.0,22.7927,22.8353,22.7785,22.7856,248500.0
2013-02-22 15:20:00,32.09,32.09,32.04,32.07,184100.0,22.7927,22.7927,22.7572,22.7785,184100.0
2013-02-22 15:30:00,32.07,32.12,32.05,32.11,172100.0,22.7785,22.814,22.7643,22.8069,172100.0
2013-02-22 15:40:00,32.11,32.12,32.06,32.08,215500.0,22.8069,22.814,22.7714,22.7856,215500.0
2013-02-22 15:50:00,32.08,32.11,32.07,32.11,322300.0,22.7856,22.8069,22.7785,22.8069,322300.0
2013-02-25 09:30:00,32.28,32.31,31.95,32.27,227800.0,22.9277,22.949,22.6933,22.9206,227800.0
2013-02-25 09:40:00,32.27,32.29,32.14,32.25,150900.0,22.9206,22.9348,22.8282,22.9064,150900.0
2013-02-25 09:50:00,32.24,32.37,32.22,32.37,145700.0,22.8993,22.9916,22.8851,22.9916,145700.0
2013-02-25 10:00:00,32.37,32.43,32.3,32.32,114900.0,22.9916,23.0342,22.9419,22.9561,114900.0
2013-02-25 10:10:00,32.32,32.38,32.25,32.29,65900.0,22.9561,22.9987,22.9064,22.9348,65900.0
2013-02-25 10:20:00,32.3,32.31,32.19,32.21,79300.0,22.9419,22.949,22.8637,22.878,79300.0
2013-02-25 10:30:00,32.22,32.37,32.21,32.25,158500.0,22.8851,22.9916,22.878,22.9064,158500.0
2013-02-25 10:40:00,32.26,32.36,32.21,32.29,151300.0,22.9135,22.9845,22.878,22.9348,151300.0
2013-02-25 10:50:00,32.29,32.32,32.2,32.28,149600.0,22.9348,22.9561,22.8709,22.9277,149600.0
2013-02-25 11:00:00,32.28,32.31,32.18,32.25,210500.0,22.9277,22.949,22.8566,22.9064,210500.0
2013-02-25 11:10:00,32.24,32.29,32.21,32.25,140500.0,22.8993,22.9348,22.878,22.9064,140500.0
2013-02-25 11:20:00,32.23,32.29,32.21,32.24,109200.0,22.8922,22.9348,22.878,22.8993,109200.0
2013-02-25 11:30:00,32.23,32.28,32.16,32.21,109500.0,22.8922,22.9277,22.8424,22.878,109500.0
2013-02-25 11:40:00,32.22,32.25,32.14,32.14,99200.0,22.8851,22.9064,22.8282,22.8282,99200.0
2013-02-25 11:50:00,32.15,32.15,32.08,32.14,92900.0,22.8353,22.8353,22.7856,22.8282,92900.0
2013-02-25 12:00:00,32.14,32.14,32.06,32.07,87400.0,22.8282,22.8282,22.7714,22.7785,87400.0
2013-02-25 12:10:00,32.08,32.11,32.07,32.09,61400.0,22.7856,22.8069,22.7785,22.7927,61400.0
2013-02-25 12:20:00,32.08,32.15,32.07,32.12,82500.0,22.7856,22.8353,22.7785,22.814,82500.0
2013-02-25 12:30:00,32.12,32.14,32.09,32.14,105000.0,22.814,22.8282,22.7927,22.8282,105000.0
2013-02-25 12:40:00,32.14,32.21,32.1,32.21,58900.0,22.8282,22.878,22.7998,22.878,58900.0
2013-02-25 12:50:00,32.21,32.24,32.16,32.17,85600.0,22.878,22.8993,22.8424,22.8495,85600.0
2013-02-25 13:00:00,32.18,32.18,32.09,32.12,97200.0,22.8566,22.8566,22.7927,22.814,97200.0
2013-02-25 13:10:00,32.12,32.15,32.09,32.1,41600.0,22.814,22.8353,22.7927,22.7998,41600.0
2013-02-25 13:20:00,32.09,32.16,32.07,32.11,89400.0,22.7927,22.8424,22.7785,22.8069,89400.0
2013-02-25 13:30:00,32.1,32.11,32.02,32.04,186100.0,22.7998,22.8069,22.743,22.7572,186100.0
2013-02-25 13:40:00,32.05,32.09,32.0,32.09,88600.0,22.7643,22.7927,22.7288,22.7927,88600.0
2013-02-25 13:50:00,32.1,32.1,31.97,32.01,87100.0,22.7998,22.7998,22.7075,22.7359,87100.0
2013-02-25 14:00:00,32.01,32.06,31.96,32.06,102300.0,22.7359,22.7714,22.7004,22.7714,102300.0
2013-02-25 14:10:00,32.05,32.12,32.02,32.1,85300.0,22.7643,22.814,22.743,22.7998,85300.0
2013-02-25 14:20:00,32.1,32.11,32.02,32.09,80000.0,22.7998,22.8069,22.743,22.7927,80000.0
2013-02-25 14:30:00,32.1,32.1,32.06,32.07,56700.0,22.7998,22.7998,22.7714,22.7785,56700.0
2013-02-25 14:40:00,32.07,32.09,32.06,32.07,103400.0,22.7785,22.7927,22.7714,22.7785,103400.0
2013-02-25 14:50:00,32.07,32.13,32.05,32.13,84300.0,22.7785,22.8211,22.7643,22.8211,84300.0
2013-02-25 15:00:00,32.12,32.14,32.05,32.1,177100.0,22.814,22.8282,22.7643,22.7998,177100.0
2013-02-25 15:10:00,32.11,32.13,32.01,32.02,148300.0,22.8069,22.8211,22.7359,22.743,148300.0
2013-02-25 15:20:00,32.02,32.06,31.96,31.99,145500.0,22.743,22.7714,22.7004,22.7217,145500.0
2013-02-25 15:30:00,31.99,32.01,31.93,31.94,146400.0,22.7217,22.7359,22.6791,22.6862,146400.0
2013-02-25 15:40:00,31.93,32.1,31.85,31.85,347000.0,22.6791,22.7998,22.6223,22.6223,347000.0
2013-02-25 15:50:00,31.85,31.85,31.7,31.71,529200.0,22.6223,22.6223,22.5157,22.5228,529200.0
2013-02-26 09:30:00,31.66,31.71,31.21,31.55,300700.0,22.4873,22.5228,22.1677,22.4092,300700.0
2013-02-26 09:40:00,31.56,31.66,31.52,31.62,149600.0,22.4163,22.4873,22.3879,22.4589,149600.0
2013-02-26 09:50:00,31.62,31.7,31.6,31.7,95800.0,22.4589,22.5157,22.4447,22.5157,95800.0
2013-02-26 10:00:00,31.68,31.73,31.61,31.65,135700.0,22.5015,22.537,22.4518,22.4802,135700.0
2013-02-26 10:10:00,31.64,31.69,31.61,31.68,128800.0,22.4731,22.5086,22.4518,22.5015,128800.0
2013-02-26 10:20:00,31.67,31.67,31.56,31.57,110700.0,22.4944,22.4944,22.4163,22.4234,110700.0
2013-02-26 10:30:00,31.56,31.61,31.53,31.54,168200.0,22.4163,22.4518,22.395,22.4021,168200.0
2013-02-26 10:40:00,31.54,31.58,31.45,31.58,93100.0,22.4021,22.4305,22.3381,22.4305,93100.0
2013-02-26 10:50:00,31.57,31.65,31.56,31.57,113500.0,22.4234,22.4802,22.4163,22.4234,113500.0
2013-02-26 11:00:00,31.58,31.59,31.44,31.45,132800.0,22.4305,22.4376,22.331,22.3381,132800.0
2013-02-26 11:10:00,31.46,31.54,31.45,31.52,75000.0,22.3452,22.4021,22.3381,22.3879,75000.0
2013-02-26 11:20:00,31.52,31.54,31.42,31.44,99700.0,22.3879,22.4021,22.3168,22.331,99700.0
2013-02-26 11:30:00,31.45,31.53,31.42,31.46,99600.0,22.3381,22.395,22.3168,22.3452,99600.0
2013-02-26 11:40:00,31.46,31.5,31.39,31.46,72000.0,22.3452,22.3737,22.2955,22.3452,72000.0
2013-02-26 11:50:00,31.47,31.52,31.45,31.52,138300.0,22.3524,22.3879,22.3381,22.3879,138300.0
2013-02-26 12:00:00,31.51,31.56,31.48,31.56,107400.0,22.3808,22.4163,22.3595,22.4163,107400.0
2013-02-26 12:10:00,31.56,31.58,31.52,31.55,67500.0,22.4163,22.4305,22.3879,22.4092,67500.0
2013-02-26 12:20:00,31.56,31.64,31.53,31.6,98700.0,22.4163,22.4731,22.395,22.4447,98700.0
2013-02-26 12:30:00,31.6,31.63,31.54,31.61,101800.0,22.4447,22.466,22.4021,22.4518,101800.0
2013-02-26 12:40:00,31.61,31.64,31.58,31.6,69700.0,22.4518,22.4731,22.4305,22.4447,69700.0
2013-02-26 12:50:00,31.6,31.62,31.57,31.62,60100.0,22.4447,22.4589,22.4234,22.4589,60100.0
2013-02-26 13:00:00,31.62,31.65,31.57,31.6,70500.0,22.4589,22.4802,22.4234,22.4447,70500.0
2013-02-26 13:10:00,31.6,31.63,31.56,31.59,74700.0,22.4447,22.466,22.4163,22.4376,74700.0
2013-02-26 13:20:00,31.59,31.63,31.57,31.59,53700.0,22.4376,22.466,22.4234,22.4376,53700.0
2013-02-26 13:30:00,31.59,31.63,31.59,31.62,67400.0,22.4376,22.466,22.4376,22.4589,67400.0
2013-02-26 13:40:00,31.62,31.63,31.58,31.62,63300.0,22.4589,22.466,22.4305,22.4589,63300.0
2013-02-26 13:50:00,31.62,31.67,31.62,31.64,76100.0,22.4589,22.4944,22.4589,22.4731,76100.0
2013-02-26 14:00:00,31.64,31.69,31.64,31.68,53600.0,22.4731,22.5086,22.4731,22.5015,53600.0
2013-02-26 14:10:00,31.67,31.72,31.67,31.72,35500.0,22.4944,22.5299,22.4944,22.5299,35500.0
2013-02-26 14:20:00,31.72,31.81,31.71,31.81,111800.0,22.5299,22.5938,22.5228,22.5938,111800.0
2013-02-26 14:30:00,31.8,31.83,31.76,31.8,90800.0,22.5867,22.608,22.5583,22.5867,90800.0
2013-02-26 14:40:00,31.8,31.82,31.76,31.77,86500.0,22.5867,22.6009,22.5583,22.5654,86500.0
2013-02-26 14:50:00,31.78,31.78,31.73,31.73,84000.0,22.5725,22.5725,22.537,22.537,84000.0
2013-02-26 15:00:00,31.74,31.78,31.72,31.74,84400.0,22.5441,22.5725,22.5299,22.5441,84400.0
2013-02-26 15:10:00,31.75,31.75,31.69,31.75,89700.0,22.5512,22.5512,22.5086,22.5512,89700.0
2013-02-26 15:20:00,31.76,31.8,31.74,31.78,88100.0,22.5583,22.5867,22.5441,22.5725,88100.0
2013-02-26 15:30:00,31.78,31.81,31.71,31.81,121300.0,22.5725,22.5938,22.5228,22.5938,121300.0
2013-02-26 15:40:00,31.81,31.85,31.79,31.83,221000.0,22.5938,22.6223,22.5796,22.608,221000.0
2013-02-26 15:50:00,31.83,31.88,31.8,31.82,457900.0,22.608,22.6436,22.5867,22.6009,457900.0
2013-02-27 09:30:00,31.82,31.83,31.62,31.8,113900.0,22.6009,22.608,22.4589,22.5867,113900.0
2013-02-27 09:40:00,31.8,31.9,31.79,31.85,86600.0,22.5867,22.6578,22.5796,22.6223,86600.0
2013-02-27 09:50:00,31.84,31.89,31.82,31.84,94400.0,22.6152,22.6507,22.6009,22.6152,94400.0
2013-02-27 10:00:00,31.84,31.9,31.79,31.82,158700.0,22.6152,22.6578,22.5796,22.6009,158700.0
2013-02-27 10:10:00,31.83,31.88,31.82,31.87,77800.0,22.608,22.6436,22.6009,22.6365,77800.0
2013-02-27 10:20:00,31.87,31.93,31.85,31.86,139900.0,22.6365,22.6791,22.6223,22.6294,139900.0
2013-02-27 10:30:00,31.86,31.96,31.86,31.96,74800.0,22.6294,22.7004,22.6294,22.7004,74800.0
2013-02-27 10:40:00,31.96,31.97,31.82,31.85,118000.0,22.7004,22.7075,22.6009,22.6223,118000.0
2013-02-27 10:50:00,31.85,31.94,31.85,31.9,67900.0,22.6223,22.6862,22.6223,22.6578,67900.0
2013-02-27 11:00:00,31.91,31.98,31.9,31.92,166200.0,22.6649,22.7146,22.6578,22.672,166200.0
2013-02-27 11:10:00,31.92,32.02,31.92,32.02,87300.0,22.672,22.743,22.672,22.743,87300.0
2013-02-27 11:20:00,32.02,32.03,31.99,32.01,67200.0,22.743,22.7501,22.7217,22.7359,67200.0
2013-02-27 11:30:00,32.0,32.08,31.99,32.06,97600.0,22.7288,22.7856,22.7217,22.7714,97600.0
2013-02-27 11:40:00,32.07,32.07,32.04,32.05,63100.0,22.7785,22.7785,22.7572,22.7643,63100.0
2013-02-27 11:50:00,32.05,32.09,32.02,32.02,298500.0,22.7643,22.7927,22.743,22.743,298500.0
2013-02-27 12:00:00,32.02,32.06,32.02,32.06,149600.0,22.743,22.7714,22.743,22.7714,149600.0
2013-02-27 12:10:00,32.06,32.06,32.0,32.0,63400.0,22.7714,22.7714,22.7288,22.7288,63400.0
2013-02-27 12:20:00,32.0,32.02,31.97,32.0,116800.0,22.7288,22.743,22.7075,22.7288,116800.0
2013-02-27 12:30:00,32.0,32.05,32.0,32.02,83600.0,22.7288,22.7643,22.7288,22.743,83600.0
2013-02-27 12:40:00,32.02,32.05,32.01,32.02,59000.0,22.743,22.7643,22.7359,22.743,59000.0
2013-02-27 12:50:00,32.03,32.04,31.99,32.0,131200.0,22.7501,22.7572,22.7217,22.7288,131200.0
2013-02-27 13:00:00,32.0,32.01,31.95,31.97,119900.0,22.7288,22.7359,22.6933,22.7075,119900.0
2013-02-27 13:10:00,31.97,31.99,31.93,31.93,52900.0,22.7075,22.7217,22.6791,22.6791,52900.0
2013-02-27 13:20:00,31.94,31.94,31.89,31.9,40500.0,22.6862,22.6862,22.6507,22.6578,40500.0
2013-02-27 13:30:00,31.89,31.96,31.86,31.96,162100.0,22.6507,22.7004,22.6294,22.7004,162100.0
2013-02-27 13:40:00,31.96,31.96,31.92,31.92,79400.0,22.7004,22.7004,22.672,22.672,79400.0
2013-02-27 13:50:00,31.92,31.95,31.91,31.92,75500.0,22.672,22.6933,22.6649,22.672,75500.0
2013-02-27 14:00:00,31.93,31.95,31.9,31.95,73100.0,22.6791,22.6933,22.6578,22.6933,73100.0
2013-02-27 14:10:00,31.95,32.01,31.95,31.99,102000.0,22.6933,22.7359,22.6933,22.7217,102000.0
2013-02-27 14:20:00,31.98,32.04,31.97,32.02,123500.0,22.7146,22.7572,22.7075,22.743,123500.0
2013-02-27 14:30:00,32.01,32.03,31.99,31.99,80000.0,22.7359,22.7501,22.7217,22.7217,80000.0
2013-02-27 14:40:00,32.0,32.02,31.96,32.02,99400.0,22.7288,22.743,22.7004,22.743,99400.0
2013-02-27 14:50:00,32.02,32.03,31.97,32.03,48100.0,22.743,22.7501,22.7075,22.7501,48100.0
2013-02-27 15:00:00,32.02,32.05,32.0,32.05,77600.0,22.743,22.7643,22.7288,22.7643,77600.0
2013-02-27 15:10:00,32.03,32.08,32.01,32.05,129600.0,22.7501,22.7856,22.7359,22.7643,129600.0
2013-02-27 15:20:00,32.05,32.1,32.04,32.08,126800.0,22.7643,22.7998,22.7572,22.7856,126800.0
2013-02-27 15:30:00,32.08,32.08,32.04,32.06,126500.0,22.7856,22.7856,22.7572,22.7714,126500.0
2013-02-27 15:40:00,32.07,32.07,32.0,32.01,356400.0,22.7785,22.7785,22.7288,22.7359,356400.0
2013-02-27 15:50:00,32.01,32.05,31.99,32.0,240500.0,22.7359,22.7643,22.7217,22.7288,240500.0
2013-02-28 09:30:00,32.05,32.16,31.9,32.15,138800.0,22.7643,22.8424,22.6578,22.8353,138800.0
2013-02-28 09:40:00,32.15,32.16,32.05,32.07,109800.0,22.8353,22.8424,22.7643,22.7785,109800.0
2013-02-28 09:50:00,32.08,32.12,32.03,32.11,85000.0,22.7856,22.814,22.7501,22.8069,85000.0
2013-02-28 10:00:00,32.12,32.13,31.98,31.98,125400.0,22.814,22.8211,22.7146,22.7146,125400.0
2013-02-28 10:10:00,31.99,32.01,31.96,31.96,69100.0,22.7217,22.7359,22.7004,22.7004,69100.0
2013-02-28 10:20:00,31.97,32.02,31.94,32.02,105800.0,22.7075,22.743,22.6862,22.743,105800.0
2013-02-28 10:30:00,32.02,32.03,31.98,32.0,88300.0,22.743,22.7501,22.7146,22.7288,88300.0
2013-02-28 10:40:00,32.0,32.01,31.96,31.96,110600.0,22.7288,22.7359,22.7004,22.7004,110600.0
2013-02-28 10:50:00,31.97,32.01,31.96,31.98,115300.0,22.7075,22.7359,22.7004,22.7146,115300.0
2013-02-28 11:00:00,31.99,32.0,31.95,31.98,156500.0,22.7217,22.7288,22.6933,22.7146,156500.0
2013-02-28 11:10:00,31.98,32.0,31.93,31.95,93800.0,22.7146,22.7288,22.6791,22.6933,93800.0
2013-02-28 11:20:00,31.94,31.98,31.93,31.96,148500.0,22.6862,22.7146,22.6791,22.7004,148500.0
2013-02-28 11:30:00,31.96,32.01,31.96,32.0,146400.0,22.7004,22.7359,22.7004,22.7288,146400.0
2013-02-28 11:40:00,32.0,32.02,31.99,32.02,93800.0,22.7288,22.743,22.7217,22.743,93800.0
2013-02-28 11:50:00,32.02,32.05,31.99,32.0,100700.0,22.743,22.7643,22.7217,22.7288,100700.0
2013-02-28 12:00:00,32.0,32.02,31.98,32.01,93700.0,22.7288,22.743,22.7146,22.7359,93700.0
2013-02-28 12:10:00,32.01,32.01,31.99,32.01,78700.0,22.7359,22.7359,22.7217,22.7359,78700.0
2013-02-28 12:20:00,32.02,32.02,32.0,32.02,49000.0,22.743,22.743,22.7288,22.743,49000.0
2013-02-28 12:30:00,32.01,32.03,32.01,32.01,40400.0,22.7359,22.7501,22.7359,22.7359,40400.0
2013-02-28 12:40:00,32.01,32.04,32.0,32.04,72600.0,22.7359,22.7572,22.7288,22.7572,72600.0
2013-02-28 12:50:00,32.03,32.03,32.0,32.01,98000.0,22.7501,22.7501,22.7288,22.7359,98000.0
2013-02-28 13:00:00,32.01,32.04,32.01,32.04,35200.0,22.7359,22.7572,22.7359,22.7572,35200.0
2013-02-28 13:10:00,32.03,32.08,32.02,32.05,105100.0,22.7501,22.7856,22.743,22.7643,105100.0
2013-02-28 13:20:00,32.07,32.09,32.04,32.08,101200.0,22.7785,22.7927,22.7572,22.7856,101200.0
2013-02-28 13:30:00,32.08,32.09,32.05,32.05,99600.0,22.7856,22.7927,22.7643,22.7643,99600.0
2013-02-28 13:40:00,32.05,32.08,32.04,32.06,67000.0,22.7643,22.7856,22.7572,22.7714,67000.0
2013-02-28 13:50:00,32.06,32.09,32.05,32.07,66400.0,22.7714,22.7927,22.7643,22.7785,66400.0
2013-02-28 14:00:00,32.07,32.09,32.04,32.07,137100.0,22.7785,22.7927,22.7572,22.7785,137100.0
2013-02-28 14:10:00,32.08,32.09,32.07,32.08,106400.0,22.7856,22.7927,22.7785,22.7856,106400.0
2013-02-28 14:20:00,32.08,32.09,32.02,32.05,129800.0,22.7856,22.7927,22.743,22.7643,129800.0
2013-02-28 14:30:00,32.05,32.06,31.98,32.0,132300.0,22.7643,22.7714,22.7146,22.7288,132300.0
2013-02-28 14:40:00,31.99,32.02,31.97,32.0,113100.0,22.7217,22.743,22.7075,22.7288,113100.0
2013-02-28 14:50:00,32.0,32.02,31.96,32.02,90100.0,22.7288,22.743,22.7004,22.743,90100.0
2013-02-28 15:00:00,32.02,32.03,31.98,32.03,86800.0,22.743,22.7501,22.7146,22.7501,86800.0
2013-02-28 15:10:00,32.03,32.03,31.98,32.0,52600.0,22.7501,22.7501,22.7146,22.7288,52600.0
2013-02-28 15:20:00,32.0,32.02,31.96,32.01,91800.0,22.7288,22.743,22.7004,22.7359,91800.0
2013-02-28 15:30:00,32.01,32.02,31.97,32.0,126700.0,22.7359,22.743,22.7075,22.7288,126700.0
2013-02-28 15:40:00,32.01,32.02,31.96,32.0,183800.0,22.7359,22.743,22.7004,22.7288,183800.0
2013-02-28 15:50:00,32.0,32.0,31.87,31.87,620100.0,22.7288,22.7288,22.6365,22.6365,620100.0
2013-03-01 09:30:00,31.7,31.76,31.44,31.48,172700.0,22.5157,22.5583,22.331,22.3595,172700.0
2013-03-01 09:40:00,31.46,31.67,31.39,31.59,89700.0,22.3452,22.4944,22.2955,22.4376,89700.0
2013-03-01 09:50:00,31.6,31.68,31.54,31.68,67800.0,22.4447,22.5015,22.4021,22.5015,67800.0
2013-03-01 10:00:00,31.69,31.74,31.64,31.72,83200.0,22.5086,22.5441,22.4731,22.5299,83200.0
2013-03-01 10:10:00,31.72,31.72,31.67,31.67,79500.0,22.5299,22.5299,22.4944,22.4944,79500.0
2013-03-01 10:20:00,31.67,31.72,31.65,31.71,68300.0,22.4944,22.5299,22.4802,22.5228,68300.0
2013-03-01 10:30:00,31.71,31.76,31.69,31.71,77500.0,22.5228,22.5583,22.5086,22.5228,77500.0
2013-03-01 10:40:00,31.72,31.81,31.72,31.74,51600.0,22.5299,22.5938,22.5299,22.5441,51600.0
2013-03-01 10:50:00,31.73,31.83,31.73,31.83,54700.0,22.537,22.608,22.537,22.608,54700.0
2013-03-01 11:00:00,31.83,31.88,31.82,31.88,106300.0,22.608,22.6436,22.6009,22.6436,106300.0
2013-03-01 11:10:00,31.88,31.9,31.83,31.86,65200.0,22.6436,22.6578,22.608,22.6294,65200.0
2013-03-01 11:20:00,31.86,31.9,31.83,31.83,80100.0,22.6294,22.6578,22.608,22.608,80100.0
2013-03-01 11:30:00,31.83,31.87,31.79,31.85,75500.0,22.608,22.6365,22.5796,22.6223,75500.0
2013-03-01 11:40:00,31.85,31.85,31.78,31.79,48600.0,22.6223,22.6223,22.5725,22.5796,48600.0
2013-03-01 11:50:00,31.79,31.81,31.77,31.79,55300.0,22.5796,22.5938,22.5654,22.5796,55300.0
2013-03-01 12:00:00,31.8,31.83,31.76,31.83,186400.0,22.5867,22.608,22.5583,22.608,186400.0
2013-03-01 12:10:00,31.83,31.87,31.8,31.87,52400.0,22.608,22.6365,22.5867,22.6365,52400.0
2013-03-01 12:20:00,31.86,31.91,31.84,31.87,63700.0,22.6294,22.6649,22.6152,22.6365,63700.0
2013-03-01 12:30:00,31.88,31.96,31.88,31.96,65000.0,22.6436,22.7004,22.6436,22.7004,65000.0
2013-03-01 12:40:00,31.96,31.97,31.93,31.93,61800.0,22.7004,22.7075,22.6791,22.6791,61800.0
2013-03-01 12:50:00,31.94,31.99,31.92,31.96,72500.0,22.6862,22.7217,22.672,22.7004,72500.0
2013-03-01 13:00:00,31.96,31.99,31.92,31.94,42600.0,22.7004,22.7217,22.672,22.6862,42600.0
2013-03-01 13:10:00,31.93,31.99,31.91,31.95,55500.0,22.6791,22.7217,22.6649,22.6933,55500.0
2013-03-01 13:20:00,31.94,31.98,31.93,31.97,48700.0,22.6862,22.7146,22.6791,22.7075,48700.0
2013-03-01 13:30:00,31.98,31.99,31.91,31.95,53900.0,22.7146,22.7217,22.6649,22.6933,53900.0
2013-03-01 13:40:00,31.96,31.99,31.91,31.91,65700.0,22.7004,22.7217,22.6649,22.6649,65700.0
2013-03-01 13:50:00,31.92,31.97,31.91,31.96,44100.0,22.672,22.7075,22.6649,22.7004,44100.0
2013-03-01 14:00:00,31.97,31.98,31.95,31.95,44500.0,22.7075,22.7146,22.6933,22.6933,44500.0
2013-03-01 14:10:00,31.96,31.98,31.95,31.96,20700.0,22.7004,22.7146,22.6933,22.7004,20700.0
2013-03-01 14:20:00,31.97,31.99,31.91,31.94,60600.0,22.7075,22.7217,22.6649,22.6862,60600.0
2013-03-01 14:30:00,31.94,31.97,31.93,31.94,52500.0,22.6862,22.7075,22.6791,22.6862,52500.0
2013-03-01 14:40:00,31.94,31.95,31.91,31.92,101000.0,22.6862,22.6933,22.6649,22.672,101000.0
2013-03-01 14:50:00,31.92,31.95,31.89,31.95,92800.0,22.672,22.6933,22.6507,22.6933,92800.0
2013-03-01 15:00:00,31.94,31.94,31.88,31.9,63300.0,22.6862,22.6862,22.6436,22.6578,63300.0
2013-03-01 15:10:00,31.9,31.92,31.89,31.89,79600.0,22.6578,22.672,22.6507,22.6507,79600.0
2013-03-01 15:20:00,31.89,31.91,31.86,31.87,81400.0,22.6507,22.6649,22.6294,22.6365,81400.0
2013-03-01 15:30:00,31.87,31.91,31.87,31.9,84500.0,22.6365,22.6649,22.6365,22.6578,84500.0
2013-03-01 15:40:00,31.9,31.95,31.86,31.95,156700.0,22.6578,22.6933,22.6294,22.6933,156700.0
2013-03-01 15:50:00,31.95,31.97,31.9,31.96,327900.0,22.6933,22.7075,22.6578,22.7004,327900.0
2013-03-04 09:30:00,31.91,31.96,31.71,31.84,151100.0,22.6649,22.7004,22.5228,22.6152,151100.0
2013-03-04 09:40:00,31.84,31.94,31.81,31.92,78200.0,22.6152,22.6862,22.5938,22.672,78200.0
2013-03-04 09:50:00,31.91,31.98,31.89,31.97,80600.0,22.6649,22.7146,22.6507,22.7075,80600.0
2013-03-04 10:00:00,31.96,31.99,31.91,31.98,94900.0,22.7004,22.7217,22.6649,22.7146,94900.0
2013-03-04 10:10:00,31.98,31.99,31.92,31.92,74000.0,22.7146,22.7217,22.672,22.672,74000.0
2013-03-04 10:20:00,31.92,31.93,31.86,31.86,48600.0,22.672,22.6791,22.6294,22.6294,48600.0
2013-03-04 10:30:00,31.86,32.01,31.85,32.01,101800.0,22.6294,22.7359,22.6223,22.7359,101800.0
2013-03-04 10:40:00,32.01,32.07,32.01,32.04,62500.0,22.7359,22.7785,22.7359,22.7572,62500.0
2013-03-04 10:50:00,32.04,32.08,32.02,32.06,89800.0,22.7572,22.7856,22.743,22.7714,89800.0
2013-03-04 11:00:00,32.06,32.06,31.98,32.01,64600.0,22.7714,22.7714,22.7146,22.7359,64600.0
2013-03-04 11:10:00,32.0,32.03,31.98,32.03,67200.0,22.7288,22.7501,22.7146,22.7501,67200.0
2013-03-04 11:20:00,32.03,32.12,32.0,32.11,164100.0,22.7501,22.814,22.7288,22.8069,164100.0
2013-03-04 11:30:00,32.1,32.12,32.02,32.06,89500.0,22.7998,22.814,22.743,22.7714,89500.0
2013-03-04 11:40:00,32.06,32.06,32.0,32.01,34100.0,22.7714,22.7714,22.7288,22.7359,34100.0
2013-03-04 11:50:00,32.01,32.07,32.01,32.04,56200.0,22.7359,22.7785,22.7359,22.7572,56200.0
2013-03-04 12:00:00,32.03,32.05,31.98,31.98,38900.0,22.7501,22.7643,22.7146,22.7146,38900.0
2013-03-04 12:10:00,31.97,31.98,31.92,31.92,30900.0,22.7075,22.7146,22.672,22.672,30900.0
2013-03-04 12:20:00,31.92,31.93,31.86,31.86,95200.0,22.672,22.6791,22.6294,22.6294,95200.0
2013-03-04 12:30:00,31.87,31.91,31.81,31.9,131800.0,22.6365,22.6649,22.5938,22.6578,131800.0
2013-03-04 12:40:00,31.9,31.95,31.89,31.94,69700.0,22.6578,22.6933,22.6507,22.6862,69700.0
2013-03-04 12:50:00,31.94,31.97,31.93,31.96,56600.0,22.6862,22.7075,22.6791,22.7004,56600.0
2013-03-04 13:00:00,31.95,31.96,31.92,31.93,47800.0,22.6933,22.7004,22.672,22.6791,47800.0
2013-03-04 13:10:00,31.93,31.96,31.93,31.96,21700.0,22.6791,22.7004,22.6791,22.7004,21700.0
2013-03-04 13:20:00,31.96,32.03,31.96,32.03,47400.0,22.7004,22.7501,22.7004,22.7501,47400.0
2013-03-04 13:30:00,32.03,32.05,31.99,32.0,64500.0,22.7501,22.7643,22.7217,22.7288,64500.0
2013-03-04 13:40:00,31.99,32.01,31.93,31.94,139300.0,22.7217,22.7359,22.6791,22.6862,139300.0
2013-03-04 13:50:00,31.95,31.95,31.93,31.93,52400.0,22.6933,22.6933,22.6791,22.6791,52400.0
2013-03-04 14:00:00,31.94,31.99,31.93,31.98,51400.0,22.6862,22.7217,22.6791,22.7146,51400.0
2013-03-04 14:10:00,31.97,31.98,31.94,31.95,51100.0,22.7075,22.7146,22.6862,22.6933,51100.0
2013-03-04 14:20:00,31.95,32.02,31.94,32.02,75100.0,22.6933,22.743,22.6862,22.743,75100.0
2013-03-04 14:30:00,32.02,32.04,32.01,32.04,82000.0,22.743,22.7572,22.7359,22.7572,82000.0
2013-03-04 14:40:00,32.04,32.06,32.02,32.03,73800.0,22.7572,22.7714,22.743,22.7501,73800.0
2013-03-04 14:50:00,32.04,32.05,32.02,32.03,67400.0,22.7572,22.7643,22.743,22.7501,67400.0
2013-03-04 15:00:00,32.03,32.04,31.98,31.99,92400.0,22.7501,22.7572,22.7146,22.7217,92400.0
2013-03-04 15:10:00,32.0,32.0,31.96,31.96,64600.0,22.7288,22.7288,22.7004,22.7004,64600.0
2013-03-04 15:20:00,31.96,32.01,31.94,31.96,152600.0,22.7004,22.7359,22.6862,22.7004,152600.0
2013-03-04 15:30:00,31.97,32.01,31.96,32.01,140400.0,22.7075,22.7359,22.7004,22.7359,140400.0
2013-03-04 15:40:00,32.01,32.02,31.97,32.01,209600.0,22.7359,22.743,22.7075,22.7359,209600.0
2013-03-04 15:50:00,32.0,32.04,31.99,32.03,372700.0,22.7288,22.7572,22.7217,22.7501,372700.0
2013-03-05 09:30:00,32.14,32.25,32.13,32.2,143600.0,22.8282,22.9064,22.8211,22.8709,143600.0
2013-03-05 09:40:00,32.21,32.25,32.13,32.24,51700.0,22.878,22.9064,22.8211,22.8993,51700.0
2013-03-05 09:50:00,32.24,32.25,32.14,32.14,60300.0,22.8993,22.9064,22.8282,22.8282,60300.0
2013-03-05 10:00:00,32.15,32.18,32.09,32.11,134200.0,22.8353,22.8566,22.7927,22.8069,134200.0
2013-03-05 10:10:00,32.11,32.13,32.06,32.1,78300.0,22.8069,22.8211,22.7714,22.7998,78300.0
2013-03-05 10:20:00,32.1,32.14,32.09,32.12,67500.0,22.7998,22.8282,22.7927,22.814,67500.0
2013-03-05 10:30:00,32.13,32.18,32.11,32.14,75900.0,22.8211,22.8566,22.8069,22.8282,75900.0
2013-03-05 10:40:00,32.15,32.23,32.14,32.22,175000.0,22.8353,22.8922,22.8282,22.8851,175000.0
2013-03-05 10:50:00,32.22,32.29,32.22,32.28,116800.0,22.8851,22.9348,22.8851,22.9277,116800.0
2013-03-05 11:00:00,32.28,32.3,32.25,32.3,76300.0,22.9277,22.9419,22.9064,22.9419,76300.0
2013-03-05 11:10:00,32.3,32.33,32.29,32.32,92800.0,22.9419,22.9632,22.9348,22.9561,92800.0
2013-03-05 11:20:00,32.33,32.36,32.29,32.29,81700.0,22.9632,22.9845,22.9348,22.9348,81700.0
2013-03-05 11:30:00,32.29,32.3,32.26,32.3,97900.0,22.9348,22.9419,22.9135,22.9419,97900.0
2013-03-05 11:40:00,32.3,32.37,32.29,32.36,132900.0,22.9419,22.9916,22.9348,22.9845,132900.0
2013-03-05 11:50:00,32.36,32.37,32.32,32.32,79300.0,22.9845,22.9916,22.9561,22.9561,79300.0
2013-03-05 12:00:00,32.32,32.33,32.24,32.25,92200.0,22.9561,22.9632,22.8993,22.9064,92200.0
2013-03-05 12:10:00,32.26,32.26,32.2,32.22,80800.0,22.9135,22.9135,22.8709,22.8851,80800.0
2013-03-05 12:20:00,32.23,32.24,32.19,32.2,57000.0,22.8922,22.8993,22.8637,22.8709,57000.0
2013-03-05 12:30:00,32.21,32.22,32.2,32.22,39000.0,22.878,22.8851,22.8709,22.8851,39000.0
2013-03-05 12:40:00,32.22,32.26,32.2,32.26,117100.0,22.8851,22.9135,22.8709,22.9135,117100.0
2013-03-05 12:50:00,32.27,32.31,32.25,32.25,90000.0,22.9206,22.949,22.9064,22.9064,90000.0
2013-03-05 13:00:00,32.25,32.25,32.2,32.23,72700.0,22.9064,22.9064,22.8709,22.8922,72700.0
2013-03-05 13:10:00,32.22,32.29,32.22,32.29,50700.0,22.8851,22.9348,22.8851,22.9348,50700.0
2013-03-05 13:20:00,32.29,32.31,32.27,32.3,38600.0,22.9348,22.949,22.9206,22.9419,38600.0
2013-03-05 13:30:00,32.3,32.35,32.3,32.35,49000.0,22.9419,22.9774,22.9419,22.9774,49000.0
2013-03-05 13:40:00,32.35,32.36,32.27,32.27,55900.0,22.9774,22.9845,22.9206,22.9206,55900.0
2013-03-05 13:50:00,32.27,32.29,32.25,32.29,67500.0,22.9206,22.9348,22.9064,22.9348,67500.0
2013-03-05 14:00:00,32.29,32.3,32.25,32.28,69400.0,22.9348,22.9419,22.9064,22.9277,69400.0
2013-03-05 14:10:00,32.28,32.29,32.24,32.25,54600.0,22.9277,22.9348,22.8993,22.9064,54600.0
2013-03-05 14:20:00,32.25,32.26,32.24,32.24,131500.0,22.9064,22.9135,22.8993,22.8993,131500.0
2013-03-05 14:30:00,32.25,32.26,32.23,32.25,78700.0,22.9064,22.9135,22.8922,22.9064,78700.0
2013-03-05 14:40:00,32.25,32.28,32.24,32.26,111800.0,22.9064,22.9277,22.8993,22.9135,111800.0
2013-03-05 14:50:00,32.25,32.25,32.22,32.24,58200.0,22.9064,22.9064,22.8851,22.8993,58200.0
2013-03-05 15:00:00,32.24,32.26,32.21,32.24,134400.0,22.8993,22.9135,22.878,22.8993,134400.0
2013-03-05 15:10:00,32.25,32.26,32.22,32.22,80900.0,22.9064,22.9135,22.8851,22.8851,80900.0
2013-03-05 15:20:00,32.23,32.23,32.18,32.2,116400.0,22.8922,22.8922,22.8566,22.8709,116400.0
2013-03-05 15:30:00,32.21,32.24,32.19,32.23,109000.0,22.878,22.8993,22.8637,22.8922,109000.0
2013-03-05 15:40:00,32.23,32.28,32.16,32.16,153000.0,22.8922,22.9277,22.8424,22.8424,153000.0
2013-03-05 15:50:00,32.16,32.21,32.12,32.2,372600.0,22.8424,22.878,22.814,22.8709,372600.0
2013-03-06 09:30:00,32.24,32.32,32.17,32.23,104200.0,22.8993,22.9561,22.8495,22.8922,104200.0
2013-03-06 09:40:00,32.23,32.25,32.2,32.22,68800.0,22.8922,22.9064,22.8709,22.8851,68800.0
2013-03-06 09:50:00,32.23,32.29,32.19,32.29,97900.0,22.8922,22.9348,22.8637,22.9348,97900.0
2013-03-06 10:00:00,32.29,32.31,32.22,32.23,104200.0,22.9348,22.949,22.8851,22.8922,104200.0
2013-03-06 10:10:00,32.22,32.25,32.2,32.21,109300.0,22.8851,22.9064,22.8709,22.878,109300.0
2013-03-06 10:20:00,32.21,32.22,32.17,32.18,75200.0,22.878,22.8851,22.8495,22.8566,75200.0
2013-03-06 10:30:00,32.17,32.29,32.16,32.29,149600.0,22.8495,22.9348,22.8424,22.9348,149600.0
2013-03-06 10:40:00,32.28,32.33,32.27,32.31,109700.0,22.9277,22.9632,22.9206,22.949,109700.0
2013-03-06 10:50:00,32.31,32.33,32.28,32.28,54100.0,22.949,22.9632,22.9277,22.9277,54100.0
2013-03-06 11:00:00,32.29,32.32,32.28,32.28,86100.0,22.9348,22.9561,22.9277,22.9277,86100.0
2013-03-06 11:10:00,32.29,32.35,32.28,32.35,99800.0,22.9348,22.9774,22.9277,22.9774,99800.0
2013-03-06 11:20:00,32.35,32.36,32.34,32.35,54000.0,22.9774,22.9845,22.9703,22.9774,54000.0
2013-03-06 11:30:00,32.35,32.39,32.34,32.38,95500.0,22.9774,23.0058,22.9703,22.9987,95500.0
2013-03-06 11:40:00,32.39,32.4,32.36,32.4,112600.0,23.0058,23.0129,22.9845,23.0129,112600.0
2013-03-06 11:50:00,32.4,32.41,32.36,32.37,39300.0,23.0129,23.02,22.9845,22.9916,39300.0
2013-03-06 12:00:00,32.37,32.4,32.34,32.34,87400.0,22.9916,23.0129,22.9703,22.9703,87400.0
2013-03-06 12:10:00,32.34,32.37,32.34,32.36,54000.0,22.9703,22.9916,22.9703,22.9845,54000.0
2013-03-06 12:20:00,32.36,32.36,32.33,32.34,83800.0,22.9845,22.9845,22.9632,22.9703,83800.0
2013-03-06 12:30:00,32.34,32.34,32.3,32.33,93000.0,22.9703,22.9703,22.9419,22.9632,93000.0
2013-03-06 12:40:00,32.32,32.34,32.31,32.32,68000.0,22.9561,22.9703,22.949,22.9561,68000.0
2013-03-06 12:50:00,32.32,32.32,32.26,32.27,73700.0,22.9561,22.9561,22.9135,22.9206,73700.0
2013-03-06 13:00:00,32.26,32.26,32.22,32.25,108700.0,22.9135,22.9135,22.8851,22.9064,108700.0
2013-03-06 13:10:00,32.25,32.27,32.24,32.24,102900.0,22.9064,22.9206,22.8993,22.8993,102900.0
2013-03-06 13:20:00,32.25,32.25,32.22,32.23,106900.0,22.9064,22.9064,22.8851,22.8922,106900.0
2013-03-06 13:30:00,32.23,32.35,32.23,32.35,95500.0,22.8922,22.9774,22.8922,22.9774,95500.0
2013-03-06 13:40:00,32.36,32.37,32.31,32.31,68200.0,22.9845,22.9916,22.949,22.949,68200.0
2013-03-06 13:50:00,32.31,32.32,32.27,32.27,74800.0,22.949,22.9561,22.9206,22.9206,74800.0
2013-03-06 14:00:00,32.28,32.3,32.27,32.27,74900.0,22.9277,22.9419,22.9206,22.9206,74900.0
2013-03-06 14:10:00,32.27,32.28,32.23,32.24,59200.0,22.9206,22.9277,22.8922,22.8993,59200.0
2013-03-06 14:20:00,32.24,32.31,32.24,32.31,98400.0,22.8993,22.949,22.8993,22.949,98400.0
2013-03-06 14:30:00,32.3,32.32,32.28,32.32,96500.0,22.9419,22.9561,22.9277,22.9561,96500.0
2013-03-06 14:40:00,32.32,32.36,32.29,32.36,71200.0,22.9561,22.9845,22.9348,22.9845,71200.0
2013-03-06 14:50:00,32.36,32.37,32.34,32.35,46200.0,22.9845,22.9916,22.9703,22.9774,46200.0
2013-03-06 15:00:00,32.34,32.38,32.33,32.36,87600.0,22.9703,22.9987,22.9632,22.9845,87600.0
2013-03-06 15:10:00,32.36,32.37,32.35,32.36,44800.0,22.9845,22.9916,22.9774,22.9845,44800.0
2013-03-06 15:20:00,32.37,32.37,32.31,32.32,92300.0,22.9916,22.9916,22.949,22.9561,92300.0
2013-03-06 15:30:00,32.32,32.32,32.28,32.29,94500.0,22.9561,22.9561,22.9277,22.9348,94500.0
2013-03-06 15:40:00,32.28,32.29,32.26,32.28,147800.0,22.9277,22.9348,22.9135,22.9277,147800.0
2013-03-06 15:50:00,32.28,32.33,32.27,32.32,299700.0,22.9277,22.9632,22.9206,22.9561,299700.0
2013-03-07 09:30:00,32.45,32.59,32.32,32.55,204000.0,23.0484,23.1479,22.9561,23.1194,204000.0
2013-03-07 09:40:00,32.54,32.6,32.53,32.55,78300.0,23.1123,23.155,23.1052,23.1194,78300.0
2013-03-07 09:50:00,32.55,32.58,32.51,32.56,75000.0,23.1194,23.1408,23.091,23.1266,75000.0
2013-03-07 10:00:00,32.56,32.57,32.46,32.46,89200.0,23.1266,23.1337,23.0555,23.0555,89200.0
2013-03-07 10:10:00,32.46,32.52,32.46,32.52,61600.0,23.0555,23.0981,23.0555,23.0981,61600.0
2013-03-07 10:20:00,32.52,32.54,32.46,32.5,82300.0,23.0981,23.1123,23.0555,23.0839,82300.0
2013-03-07 10:30:00,32.49,32.51,32.44,32.45,64800.0,23.0768,23.091,23.0413,23.0484,64800.0
2013-03-07 10:40:00,32.45,32.5,32.44,32.48,65300.0,23.0484,23.0839,23.0413,23.0697,65300.0
2013-03-07 10:50:00,32.48,32.57,32.46,32.55,79000.0,23.0697,23.1337,23.0555,23.1194,79000.0
2013-03-07 11:00:00,32.55,32.57,32.52,32.53,57800.0,23.1194,23.1337,23.0981,23.1052,57800.0
2013-03-07 11:10:00,32.52,32.54,32.5,32.52,67000.0,23.0981,23.1123,23.0839,23.0981,67000.0
2013-03-07 11:20:00,32.52,32.56,32.52,32.56,45900.0,23.0981,23.1266,23.0981,23.1266,45900.0
2013-03-07 11:30:00,32.56,32.57,32.53,32.53,49800.0,23.1266,23.1337,23.1052,23.1052,49800.0
2013-03-07 11:40:00,32.53,32.54,32.5,32.52,42800.0,23.1052,23.1123,23.0839,23.0981,42800.0
2013-03-07 11:50:00,32.51,32.58,32.51,32.54,54000.0,23.091,23.1408,23.091,23.1123,54000.0
2013-03-07 12:00:00,32.53,32.57,32.5,32.55,57500.0,23.1052,23.1337,23.0839,23.1194,57500.0
2013-03-07 12:10:00,32.55,32.55,32.5,32.5,52400.0,23.1194,23.1194,23.0839,23.0839,52400.0
2013-03-07 12:20:00,32.5,32.57,32.5,32.57,87000.0,23.0839,23.1337,23.0839,23.1337,87000.0
2013-03-07 12:30:00,32.57,32.58,32.56,32.56,43300.0,23.1337,23.1408,23.1266,23.1266,43300.0
2013-03-07 12:40:00,32.56,32.6,32.56,32.6,21300.0,23.1266,23.155,23.1266,23.155,21300.0
2013-03-07 12:50:00,32.59,32.61,32.59,32.61,35100.0,23.1479,23.1621,23.1479,23.1621,35100.0
2013-03-07 13:00:00,32.61,32.62,32.59,32.59,40300.0,23.1621,23.1692,23.1479,23.1479,40300.0
2013-03-07 13:10:00,32.59,32.59,32.57,32.58,25800.0,23.1479,23.1479,23.1337,23.1408,25800.0
2013-03-07 13:20:00,32.57,32.6,32.57,32.59,50100.0,23.1337,23.155,23.1337,23.1479,50100.0
2013-03-07 13:30:00,32.58,32.61,32.55,32.55,35900.0,23.1408,23.1621,23.1194,23.1194,35900.0
2013-03-07 13:40:00,32.55,32.59,32.53,32.59,54800.0,23.1194,23.1479,23.1052,23.1479,54800.0
2013-03-07 13:50:00,32.58,32.58,32.54,32.56,46500.0,23.1408,23.1408,23.1123,23.1266,46500.0
2013-03-07 14:00:00,32.56,32.57,32.55,32.55,37600.0,23.1266,23.1337,23.1194,23.1194,37600.0
2013-03-07 14:10:00,32.55,32.57,32.54,32.57,36700.0,23.1194,23.1337,23.1123,23.1337,36700.0
2013-03-07 14:20:00,32.57,32.59,32.56,32.59,44500.0,23.1337,23.1479,23.1266,23.1479,44500.0
2013-03-07 14:30:00,32.58,32.59,32.52,32.52,45200.0,23.1408,23.1479,23.0981,23.0981,45200.0
2013-03-07 14:40:00,32.52,32.53,32.48,32.5,46200.0,23.0981,23.1052,23.0697,23.0839,46200.0
2013-03-07 14:50:00,32.5,32.58,32.5,32.56,74200.0,23.0839,23.1408,23.0839,23.1266,74200.0
2013-03-07 15:00:00,32.56,32.59,32.55,32.58,56200.0,23.1266,23.1479,23.1194,23.1408,56200.0
2013-03-07 15:10:00,32.58,32.59,32.56,32.57,47600.0,23.1408,23.1479,23.1266,23.1337,47600.0
2013-03-07 15:20:00,32.58,32.59,32.54,32.59,130900.0,23.1408,23.1479,23.1123,23.1479,130900.0
2013-03-07 15:30:00,32.59,32.6,32.53,32.55,151700.0,23.1479,23.155,23.1052,23.1194,151700.0
2013-03-07 15:40:00,32.55,32.58,32.54,32.55,139300.0,23.1194,23.1408,23.1123,23.1194,139300.0
2013-03-07 15:50:00,32.54,32.58,32.54,32.56,219900.0,23.1123,23.1408,23.1123,23.1266,219900.0
2013-03-08 09:30:00,32.48,32.75,32.48,32.67,141000.0,23.0697,23.2615,23.0697,23.2047,141000.0
2013-03-08 09:40:00,32.66,32.66,32.47,32.49,68800.0,23.1976,23.1976,23.0626,23.0768,68800.0
2013-03-08 09:50:00,32.5,32.52,32.39,32.44,105600.0,23.0839,23.0981,23.0058,23.0413,105600.0
2013-03-08 10:00:00,32.44,32.48,32.38,32.44,103000.0,23.0413,23.0697,22.9987,23.0413,103000.0
2013-03-08 10:10:00,32.44,32.44,32.39,32.42,62100.0,23.0413,23.0413,23.0058,23.0271,62100.0
2013-03-08 10:20:00,32.42,32.66,32.42,32.62,1005000.0,23.0271,23.1976,23.0271,23.1692,1005000.0
2013-03-08 10:30:00,32.62,32.62,32.55,32.58,121400.0,23.1692,23.1692,23.1194,23.1408,121400.0
2013-03-08 10:40:00,32.58,32.6,32.55,32.55,86700.0,23.1408,23.155,23.1194,23.1194,86700.0
2013-03-08 10:50:00,32.57,32.62,32.54,32.61,73400.0,23.1337,23.1692,23.1123,23.1621,73400.0
2013-03-08 11:00:00,32.6,32.67,32.59,32.67,87000.0,23.155,23.2047,23.1479,23.2047,87000.0
2013-03-08 11:10:00,32.67,32.72,32.66,32.72,164200.0,23.2047,23.2402,23.1976,23.2402,164200.0
2013-03-08 11:20:00,32.71,32.77,32.7,32.77,55100.0,23.2331,23.2757,23.226,23.2757,55100.0
2013-03-08 11:30:00,32.77,32.77,32.7,32.72,197400.0,23.2757,23.2757,23.226,23.2402,197400.0
2013-03-08 11:40:00,32.73,32.76,32.72,32.73,97400.0,23.2473,23.2686,23.2402,23.2473,97400.0
2013-03-08 11:50:00,32.72,32.74,32.63,32.64,73600.0,23.2402,23.2544,23.1763,23.1834,73600.0
2013-03-08 12:00:00,32.65,32.66,32.61,32.64,113400.0,23.1905,23.1976,23.1621,23.1834,113400.0
2013-03-08 12:10:00,32.64,32.67,32.58,32.6,102800.0,23.1834,23.2047,23.1408,23.155,102800.0
2013-03-08 12:20:00,32.6,32.61,32.56,32.56,43200.0,23.155,23.1621,23.1266,23.1266,43200.0
2013-03-08 12:30:00,32.55,32.57,32.5,32.52,53100.0,23.1194,23.1337,23.0839,23.0981,53100.0
2013-03-08 12:40:00,32.52,32.54,32.5,32.5,34000.0,23.0981,23.1123,23.0839,23.0839,34000.0
2013-03-08 12:50:00,32.5,32.52,32.49,32.5,48100.0,23.0839,23.0981,23.0768,23.0839,48100.0
2013-03-08 13:00:00,32.5,32.5,32.47,32.48,38400.0,23.0839,23.0839,23.0626,23.0697,38400.0
2013-03-08 13:10:00,32.48,32.49,32.46,32.47,22100.0,23.0697,23.0768,23.0555,23.0626,22100.0
2013-03-08 13:20:00,32.48,32.5,32.48,32.48,34200.0,23.0697,23.0839,23.0697,23.0697,34200.0
2013-03-08 13:30:00,32.48,32.51,32.48,32.5,31000.0,23.0697,23.091,23.0697,23.0839,31000.0
2013-03-08 13:40:00,32.51,32.51,32.48,32.5,33500.0,23.091,23.091,23.0697,23.0839,33500.0
2013-03-08 13:50:00,32.5,32.53,32.49,32.51,57000.0,23.0839,23.1052,23.0768,23.091,57000.0
2013-03-08 14:00:00,32.5,32.53,32.49,32.49,46000.0,23.0839,23.1052,23.0768,23.0768,46000.0
2013-03-08 14:10:00,32.5,32.52,32.48,32.48,61200.0,23.0839,23.0981,23.0697,23.0697,61200.0
2013-03-08 14:20:00,32.49,32.52,32.47,32.49,51900.0,23.0768,23.0981,23.0626,23.0768,51900.0
2013-03-08 14:30:00,32.5,32.51,32.49,32.51,50800.0,23.0839,23.091,23.0768,23.091,50800.0
2013-03-08 14:40:00,32.51,32.51,32.49,32.5,46000.0,23.091,23.091,23.0768,23.0839,46000.0
2013-03-08 14:50:00,32.5,32.51,32.49,32.5,67200.0,23.0839,23.091,23.0768,23.0839,67200.0
2013-03-08 15:00:00,32.5,32.52,32.48,32.5,71000.0,23.0839,23.0981,23.0697,23.0839,71000.0
2013-03-08 15:10:00,32.5,32.53,32.49,32.5,80000.0,23.0839,23.1052,23.0768,23.0839,80000.0
2013-03-08 15:20:00,32.51,32.51,32.49,32.5,66800.0,23.091,23.091,23.0768,23.0839,66800.0
2013-03-08 15:30:00,32.5,32.53,32.5,32.53,94000.0,23.0839,23.1052,23.0839,23.1052,94000.0
2013-03-08 15:40:00,32.53,32.57,32.52,32.52,149000.0,23.1052,23.1337,23.0981,23.0981,149000.0
2013-03-08 15:50:00,32.52,32.55,32.51,32.53,286800.0,23.0981,23.1194,23.091,23.1052,286800.0
2013-03-11 09:30:00,32.4,32.6,32.4,32.56,120600.0,23.0129,23.155,23.0129,23.1266,120600.0
2013-03-11 09:40:00,32.56,32.57,32.42,32.44,267500.0,23.1266,23.1337,23.0271,23.0413,267500.0
2013-03-11 09:50:00,32.43,32.54,32.43,32.51,51500.0,23.0342,23.1123,23.0342,23.091,51500.0
2013-03-11 10:00:00,32.5,32.53,32.44,32.45,62500.0,23.0839,23.1052,23.0413,23.0484,62500.0
2013-03-11 10:10:00,32.44,32.45,32.32,32.41,147700.0,23.0413,23.0484,22.9561,23.02,147700.0
2013-03-11 10:20:00,32.42,32.45,32.41,32.44,26800.0,23.0271,23.0484,23.02,23.0413,26800.0
2013-03-11 10:30:00,32.43,32.45,32.39,32.44,94500.0,23.0342,23.0484,23.0058,23.0413,94500.0
2013-03-11 10:40:00,32.44,32.44,32.37,32.37,62900.0,23.0413,23.0413,22.9916,22.9916,62900.0
2013-03-11 10:50:00,32.37,32.37,32.23,32.34,193400.0,22.9916,22.9916,22.8922,22.9703,193400.0
2013-03-11 11:00:00,32.34,32.38,32.33,32.38,36600.0,22.9703,22.9987,22.9632,22.9987,36600.0
2013-03-11 11:10:00,32.37,32.48,32.37,32.47,64000.0,22.9916,23.0697,22.9916,23.0626,64000.0
2013-03-11 11:20:00,32.47,32.53,32.46,32.52,47100.0,23.0626,23.1052,23.0555,23.0981,47100.0
2013-03-11 11:30:00,32.53,32.58,32.5,32.58,71900.0,23.1052,23.1408,23.0839,23.1408,71900.0
2013-03-11 11:40:00,32.57,32.62,32.56,32.6,52800.0,23.1337,23.1692,23.1266,23.155,52800.0
2013-03-11 11:50:00,32.61,32.65,32.61,32.62,51700.0,23.1621,23.1905,23.1621,23.1692,51700.0
2013-03-11 12:00:00,32.62,32.64,32.6,32.63,37800.0,23.1692,23.1834,23.155,23.1763,37800.0
2013-03-11 12:10:00,32.63,32.66,32.62,32.64,31300.0,23.1763,23.1976,23.1692,23.1834,31300.0
2013-03-11 12:20:00,32.64,32.64,32.61,32.63,30000.0,23.1834,23.1834,23.1621,23.1763,30000.0
2013-03-11 12:30:00,32.63,32.64,32.57,32.59,32500.0,23.1763,23.1834,23.1337,23.1479,32500.0
2013-03-11 12:40:00,32.59,32.61,32.58,32.58,26500.0,23.1479,23.1621,23.1408,23.1408,26500.0
2013-03-11 12:50:00,32.58,32.59,32.54,32.57,40000.0,23.1408,23.1479,23.1123,23.1337,40000.0
2013-03-11 13:00:00,32.57,32.59,32.57,32.58,37000.0,23.1337,23.1479,23.1337,23.1408,37000.0
2013-03-11 13:10:00,32.58,32.59,32.55,32.55,28900.0,23.1408,23.1479,23.1194,23.1194,28900.0
2013-03-11 13:20:00,32.55,32.59,32.55,32.59,45100.0,23.1194,23.1479,23.1194,23.1479,45100.0
2013-03-11 13:30:00,32.59,32.6,32.54,32.54,37200.0,23.1479,23.155,23.1123,23.1123,37200.0
2013-03-11 13:40:00,32.54,32.55,32.51,32.51,29200.0,23.1123,23.1194,23.091,23.091,29200.0
2013-03-11 13:50:00,32.52,32.52,32.48,32.49,47200.0,23.0981,23.0981,23.0697,23.0768,47200.0
2013-03-11 14:00:00,32.49,32.51,32.47,32.51,41400.0,23.0768,23.091,23.0626,23.091,41400.0
2013-03-11 14:10:00,32.51,32.51,32.49,32.5,20900.0,23.091,23.091,23.0768,23.0839,20900.0
2013-03-11 14:20:00,32.5,32.52,32.47,32.48,48300.0,23.0839,23.0981,23.0626,23.0697,48300.0
2013-03-11 14:30:00,32.48,32.48,32.44,32.46,97500.0,23.0697,23.0697,23.0413,23.0555,97500.0
2013-03-11 14:40:00,32.46,32.48,32.45,32.45,43100.0,23.0555,23.0697,23.0484,23.0484,43100.0
2013-03-11 14:50:00,32.46,32.49,32.45,32.49,45800.0,23.0555,23.0768,23.0484,23.0768,45800.0
2013-03-11 15:00:00,32.49,32.49,32.46,32.48,56000.0,23.0768,23.0768,23.0555,23.0697,56000.0
2013-03-11 15:10:00,32.47,32.48,32.45,32.46,47500.0,23.0626,23.0697,23.0484,23.0555,47500.0
2013-03-11 15:20:00,32.47,32.47,32.42,32.42,57600.0,23.0626,23.0626,23.0271,23.0271,57600.0
2013-03-11 15:30:00,32.42,32.44,32.41,32.42,72000.0,23.0271,23.0413,23.02,23.0271,72000.0
2013-03-11 15:40:00,32.43,32.47,32.41,32.43,107700.0,23.0342,23.0626,23.02,23.0342,107700.0
2013-03-11 15:50:00,32.42,32.45,32.42,32.45,331600.0,23.0271,23.0484,23.0271,23.0484,331600.0
2013-03-12 09:30:00,32.41,32.47,32.3,32.4,81900.0,23.02,23.0626,22.9419,23.0129,81900.0
2013-03-12 09:40:00,32.41,32.48,32.38,32.45,84100.0,23.02,23.0697,22.9987,23.0484,84100.0
2013-03-12 09:50:00,32.45,32.57,32.45,32.52,111500.0,23.0484,23.1337,23.0484,23.0981,111500.0
2013-03-12 10:00:00,32.53,32.59,32.52,32.54,100200.0,23.1052,23.1479,23.0981,23.1123,100200.0
2013-03-12 10:10:00,32.54,32.59,32.53,32.54,82600.0,23.1123,23.1479,23.1052,23.1123,82600.0
2013-03-12 10:20:00,32.54,32.58,32.52,32.57,181100.0,23.1123,23.1408,23.0981,23.1337,181100.0
2013-03-12 10:30:00,32.57,32.6,32.53,32.6,303200.0,23.1337,23.155,23.1052,23.155,303200.0
2013-03-12 10:40:00,32.59,32.65,32.56,32.63,198800.0,23.1479,23.1905,23.1266,23.1763,198800.0
2013-03-12 10:50:00,32.63,32.69,32.62,32.66,55300.0,23.1763,23.2189,23.1692,23.1976,55300.0
2013-03-12 11:00:00,32.65,32.66,32.53,32.54,100000.0,23.1905,23.1976,23.1052,23.1123,100000.0
2013-03-12 11:10:00,32.53,32.57,32.53,32.55,47500.0,23.1052,23.1337,23.1052,23.1194,47500.0
2013-03-12 11:20:00,32.54,32.55,32.44,32.44,82400.0,23.1123,23.1194,23.0413,23.0413,82400.0
2013-03-12 11:30:00,32.44,32.45,32.41,32.43,51700.0,23.0413,23.0484,23.02,23.0342,51700.0
2013-03-12 11:40:00,32.42,32.44,32.35,32.41,59900.0,23.0271,23.0413,22.9774,23.02,59900.0
2013-03-12 11:50:00,32.42,32.5,32.42,32.47,50500.0,23.0271,23.0839,23.0271,23.0626,50500.0
2013-03-12 12:00:00,32.46,32.52,32.45,32.51,38900.0,23.0555,23.0981,23.0484,23.091,38900.0
2013-03-12 12:10:00,32.51,32.56,32.5,32.53,44200.0,23.091,23.1266,23.0839,23.1052,44200.0
2013-03-12 12:20:00,32.53,32.53,32.45,32.46,35500.0,23.1052,23.1052,23.0484,23.0555,35500.0
2013-03-12 12:30:00,32.47,32.49,32.46,32.48,21000.0,23.0626,23.0768,23.0555,23.0697,21000.0
2013-03-12 12:40:00,32.48,32.49,32.44,32.48,37100.0,23.0697,23.0768,23.0413,23.0697,37100.0
2013-03-12 12:50:00,32.48,32.56,32.48,32.55,35900.0,23.0697,23.1266,23.0697,23.1194,35900.0
2013-03-12 13:00:00,32.55,32.55,32.47,32.47,34700.0,23.1194,23.1194,23.0626,23.0626,34700.0
2013-03-12 13:10:00,32.47,32.52,32.45,32.51,34400.0,23.0626,23.0981,23.0484,23.091,34400.0
2013-03-12 13:20:00,32.51,32.52,32.46,32.46,34400.0,23.091,23.0981,23.0555,23.0555,34400.0
2013-03-12 13:30:00,32.47,32.47,32.44,32.45,53400.0,23.0626,23.0626,23.0413,23.0484,53400.0
2013-03-12 13:40:00,32.44,32.5,32.43,32.5,69100.0,23.0413,23.0839,23.0342,23.0839,69100.0
2013-03-12 13:50:00,32.5,32.51,32.46,32.47,30200.0,23.0839,23.091,23.0555,23.0626,30200.0
2013-03-12 14:00:00,32.48,32.5,32.45,32.47,41100.0,23.0697,23.0839,23.0484,23.0626,41100.0
2013-03-12 14:10:00,32.47,32.47,32.4,32.47,40800.0,23.0626,23.0626,23.0129,23.0626,40800.0
2013-03-12 14:20:00,32.47,32.5,32.45,32.48,36500.0,23.0626,23.0839,23.0484,23.0697,36500.0
2013-03-12 14:30:00,32.48,32.49,32.44,32.45,43500.0,23.0697,23.0768,23.0413,23.0484,43500.0
2013-03-12 14:40:00,32.45,32.46,32.42,32.46,58400.0,23.0484,23.0555,23.0271,23.0555,58400.0
2013-03-12 14:50:00,32.46,32.47,32.43,32.43,44400.0,23.0555,23.0626,23.0342,23.0342,44400.0
2013-03-12 15:00:00,32.43,32.52,32.43,32.52,70100.0,23.0342,23.0981,23.0342,23.0981,70100.0
2013-03-12 15:10:00,32.52,32.58,32.52,32.58,44700.0,23.0981,23.1408,23.0981,23.1408,44700.0
2013-03-12 15:20:00,32.59,32.59,32.5,32.51,89600.0,23.1479,23.1479,23.0839,23.091,89600.0
2013-03-12 15:30:00,32.51,32.54,32.49,32.54,50200.0,23.091,23.1123,23.0768,23.1123,50200.0
2013-03-12 15:40:00,32.54,32.58,32.54,32.57,347900.0,23.1123,23.1408,23.1123,23.1337,347900.0
2013-03-12 15:50:00,32.57,32.58,32.52,32.53,350700.0,23.1337,23.1408,23.0981,23.1052,350700.0
2013-03-13 09:30:00,32.55,32.58,32.43,32.47,91200.0,23.1194,23.1408,23.0342,23.0626,91200.0
2013-03-13 09:40:00,32.46,32.51,32.43,32.48,80000.0,23.0555,23.091,23.0342,23.0697,80000.0
2013-03-13 09:50:00,32.49,32.52,32.45,32.5,41900.0,23.0768,23.0981,23.0484,23.0839,41900.0
2013-03-13 10:00:00,32.49,32.51,32.43,32.5,102000.0,23.0768,23.091,23.0342,23.0839,102000.0
2013-03-13 10:10:00,32.49,32.51,32.47,32.48,83800.0,23.0768,23.091,23.0626,23.0697,83800.0
2013-03-13 10:20:00,32.48,32.51,32.44,32.47,55700.0,23.0697,23.091,23.0413,23.0626,55700.0
2013-03-13 10:30:00,32.48,32.52,32.47,32.52,79400.0,23.0697,23.0981,23.0626,23.0981,79400.0
2013-03-13 10:40:00,32.52,32.56,32.51,32.55,60500.0,23.0981,23.1266,23.091,23.1194,60500.0
2013-03-13 10:50:00,32.55,32.56,32.55,32.55,33900.0,23.1194,23.1266,23.1194,23.1194,33900.0
2013-03-13 11:00:00,32.55,32.6,32.55,32.6,72200.0,23.1194,23.155,23.1194,23.155,72200.0
2013-03-13 11:10:00,32.59,32.64,32.59,32.64,87100.0,23.1479,23.1834,23.1479,23.1834,87100.0
2013-03-13 11:20:00,32.63,32.73,32.63,32.7,195700.0,23.1763,23.2473,23.1763,23.226,195700.0
2013-03-13 11:30:00,32.7,32.72,32.69,32.72,52600.0,23.226,23.2402,23.2189,23.2402,52600.0
2013-03-13 11:40:00,32.71,32.77,32.71,32.77,68400.0,23.2331,23.2757,23.2331,23.2757,68400.0
2013-03-13 11:50:00,32.77,32.81,32.76,32.79,91000.0,23.2757,23.3041,23.2686,23.2899,91000.0
2013-03-13 12:00:00,32.79,32.8,32.72,32.73,64800.0,23.2899,23.297,23.2402,23.2473,64800.0
2013-03-13 12:10:00,32.72,32.78,32.72,32.76,51500.0,23.2402,23.2828,23.2402,23.2686,51500.0
2013-03-13 12:20:00,32.77,32.82,32.77,32.8,55300.0,23.2757,23.3112,23.2757,23.297,55300.0
2013-03-13 12:30:00,32.8,32.83,32.78,32.81,71300.0,23.297,23.3183,23.2828,23.3041,71300.0
2013-03-13 12:40:00,32.81,32.87,32.81,32.87,73700.0,23.3041,23.3467,23.3041,23.3467,73700.0
2013-03-13 12:50:00,32.87,32.88,32.85,32.88,97300.0,23.3467,23.3538,23.3325,23.3538,97300.0
2013-03-13 13:00:00,32.89,32.89,32.84,32.88,78000.0,23.3609,23.3609,23.3254,23.3538,78000.0
2013-03-13 13:10:00,32.87,32.88,32.83,32.86,175500.0,23.3467,23.3538,23.3183,23.3396,175500.0
2013-03-13 13:20:00,32.85,32.88,32.84,32.88,46900.0,23.3325,23.3538,23.3254,23.3538,46900.0
2013-03-13 13:30:00,32.87,32.88,32.85,32.87,56600.0,23.3467,23.3538,23.3325,23.3467,56600.0
2013-03-13 13:40:00,32.87,32.89,32.85,32.88,70900.0,23.3467,23.3609,23.3325,23.3538,70900.0
2013-03-13 13:50:00,32.88,32.9,32.87,32.88,92300.0,23.3538,23.368,23.3467,23.3538,92300.0
2013-03-13 14:00:00,32.88,32.91,32.87,32.9,119300.0,23.3538,23.3751,23.3467,23.368,119300.0
2013-03-13 14:10:00,32.91,32.93,32.9,32.92,80400.0,23.3751,23.3894,23.368,23.3822,80400.0
2013-03-13 14:20:00,32.91,32.94,32.89,32.92,96100.0,23.3751,23.3965,23.3609,23.3822,96100.0
2013-03-13 14:30:00,32.91,32.92,32.89,32.91,78800.0,23.3751,23.3822,23.3609,23.3751,78800.0
2013-03-13 14:40:00,32.9,32.92,32.9,32.91,83900.0,23.368,23.3822,23.368,23.3751,83900.0
2013-03-13 14:50:00,32.92,32.95,32.91,32.91,111200.0,23.3822,23.4036,23.3751,23.3751,111200.0
2013-03-13 15:00:00,32.91,32.94,32.88,32.89,123700.0,23.3751,23.3965,23.3538,23.3609,123700.0
2013-03-13 15:10:00,32.9,32.91,32.89,32.89,85000.0,23.368,23.3751,23.3609,23.3609,85000.0
2013-03-13 15:20:00,32.89,32.91,32.88,32.91,105700.0,23.3609,23.3751,23.3538,23.3751,105700.0
2013-03-13 15:30:00,32.91,32.95,32.9,32.93,150800.0,23.3751,23.4036,23.368,23.3894,150800.0
2013-03-13 15:40:00,32.92,32.95,32.91,32.93,219300.0,23.3822,23.4036,23.3751,23.3894,219300.0
2013-03-13 15:50:00,32.94,32.95,32.92,32.93,268500.0,23.3965,23.4036,23.3822,23.3894,268500.0
2013-03-14 09:30:00,32.99,32.99,32.9,32.97,99700.0,23.432,23.432,23.368,23.4178,99700.0
2013-03-14 09:40:00,32.98,32.98,32.9,32.9,172300.0,23.4249,23.4249,23.368,23.368,172300.0
2013-03-14 09:50:00,32.89,32.96,32.87,32.92,99400.0,23.3609,23.4107,23.3467,23.3822,99400.0
2013-03-14 10:00:00,32.93,32.97,32.92,32.94,113300.0,23.3894,23.4178,23.3822,23.3965,113300.0
2013-03-14 10:10:00,32.94,32.95,32.85,32.88,81300.0,23.3965,23.4036,23.3325,23.3538,81300.0
2013-03-14 10:20:00,32.88,32.93,32.86,32.9,58700.0,23.3538,23.3894,23.3396,23.368,58700.0
2013-03-14 10:30:00,32.9,32.93,32.86,32.89,56800.0,23.368,23.3894,23.3396,23.3609,56800.0
2013-03-14 10:40:00,32.89,32.94,32.87,32.91,55200.0,23.3609,23.3965,23.3467,23.3751,55200.0
2013-03-14 10:50:00,32.91,32.94,32.91,32.93,50600.0,23.3751,23.3965,23.3751,23.3894,50600.0
2013-03-14 11:00:00,32.92,32.95,32.9,32.9,75400.0,23.3822,23.4036,23.368,23.368,75400.0
2013-03-14 11:10:00,32.9,32.92,32.89,32.92,52100.0,23.368,23.3822,23.3609,23.3822,52100.0
2013-03-14 11:20:00,32.92,32.93,32.85,32.85,53300.0,23.3822,23.3894,23.3325,23.3325,53300.0
2013-03-14 11:30:00,32.85,32.94,32.83,32.94,60000.0,23.3325,23.3965,23.3183,23.3965,60000.0
2013-03-14 11:40:00,32.94,32.96,32.93,32.96,50300.0,23.3965,23.4107,23.3894,23.4107,50300.0
2013-03-14 11:50:00,32.96,32.96,32.93,32.93,119500.0,23.4107,23.4107,23.3894,23.3894,119500.0
2013-03-14 12:00:00,32.94,32.95,32.87,32.88,60500.0,23.3965,23.4036,23.3467,23.3538,60500.0
2013-03-14 12:10:00,32.89,32.91,32.88,32.91,60500.0,23.3609,23.3751,23.3538,23.3751,60500.0
2013-03-14 12:20:00,32.9,32.95,32.87,32.93,55500.0,23.368,23.4036,23.3467,23.3894,55500.0
2013-03-14 12:30:00,32.93,32.97,32.93,32.96,70600.0,23.3894,23.4178,23.3894,23.4107,70600.0
2013-03-14 12:40:00,32.96,32.97,32.93,32.93,51000.0,23.4107,23.4178,23.3894,23.3894,51000.0
2013-03-14 12:50:00,32.93,32.98,32.93,32.95,58300.0,23.3894,23.4249,23.3894,23.4036,58300.0
2013-03-14 13:00:00,32.95,32.98,32.94,32.95,44500.0,23.4036,23.4249,23.3965,23.4036,44500.0
2013-03-14 13:10:00,32.95,32.98,32.94,32.97,58500.0,23.4036,23.4249,23.3965,23.4178,58500.0
2013-03-14 13:20:00,32.97,32.97,32.93,32.95,51400.0,23.4178,23.4178,23.3894,23.4036,51400.0
2013-03-14 13:30:00,32.94,32.96,32.88,32.9,107600.0,23.3965,23.4107,23.3538,23.368,107600.0
2013-03-14 13:40:00,32.9,32.91,32.88,32.89,109500.0,23.368,23.3751,23.3538,23.3609,109500.0
2013-03-14 13:50:00,32.9,32.9,32.85,32.86,68700.0,23.368,23.368,23.3325,23.3396,68700.0
2013-03-14 14:00:00,32.86,32.9,32.86,32.9,44800.0,23.3396,23.368,23.3396,23.368,44800.0
2013-03-14 14:10:00,32.9,32.9,32.85,32.85,44200.0,23.368,23.368,23.3325,23.3325,44200.0
2013-03-14 14:20:00,32.85,32.89,32.85,32.85,84400.0,23.3325,23.3609,23.3325,23.3325,84400.0
2013-03-14 14:30:00,32.85,32.87,32.83,32.87,161100.0,23.3325,23.3467,23.3183,23.3467,161100.0
2013-03-14 14:40:00,32.87,32.89,32.85,32.86,126000.0,23.3467,23.3609,23.3325,23.3396,126000.0
2013-03-14 14:50:00,32.86,32.87,32.83,32.83,49100.0,23.3396,23.3467,23.3183,23.3183,49100.0
2013-03-14 15:00:00,32.83,32.85,32.81,32.81,54500.0,23.3183,23.3325,23.3041,23.3041,54500.0
2013-03-14 15:10:00,32.81,32.83,32.81,32.83,50300.0,23.3041,23.3183,23.3041,23.3183,50300.0
2013-03-14 15:20:00,32.82,32.83,32.8,32.8,48500.0,23.3112,23.3183,23.297,23.297,48500.0
2013-03-14 15:30:00,32.8,32.89,32.78,32.88,135300.0,23.297,23.3609,23.2828,23.3538,135300.0
2013-03-14 15:40:00,32.87,32.91,32.87,32.9,130700.0,23.3467,23.3751,23.3467,23.368,130700.0
2013-03-14 15:50:00,32.9,32.9,32.86,32.9,309800.0,23.368,23.368,23.3396,23.368,309800.0
2013-03-15 09:30:00,32.8,32.88,32.6,32.75,903000.0,23.297,23.3538,23.155,23.2615,903000.0
2013-03-15 09:40:00,32.76,32.89,32.76,32.87,36200.0,23.2686,23.3609,23.2686,23.3467,36200.0
2013-03-15 09:50:00,32.87,32.89,32.75,32.76,109300.0,23.3467,23.3609,23.2615,23.2686,109300.0
2013-03-15 10:00:00,32.75,32.78,32.7,32.71,109500.0,23.2615,23.2828,23.226,23.2331,109500.0
2013-03-15 10:10:00,32.71,32.79,32.68,32.79,82700.0,23.2331,23.2899,23.2118,23.2899,82700.0
2013-03-15 10:20:00,32.79,32.8,32.73,32.74,56400.0,23.2899,23.297,23.2473,23.2544,56400.0
2013-03-15 10:30:00,32.75,32.82,32.75,32.8,76400.0,23.2615,23.3112,23.2615,23.297,76400.0
2013-03-15 10:40:00,32.81,32.86,32.8,32.86,47800.0,23.3041,23.3396,23.297,23.3396,47800.0
2013-03-15 10:50:00,32.86,32.88,32.8,32.81,50000.0,23.3396,23.3538,23.297,23.3041,50000.0
2013-03-15 11:00:00,32.82,32.84,32.79,32.82,49200.0,23.3112,23.3254,23.2899,23.3112,49200.0
2013-03-15 11:10:00,32.82,32.84,32.81,32.84,58400.0,23.3112,23.3254,23.3041,23.3254,58400.0
2013-03-15 11:20:00,32.85,32.93,32.84,32.93,35000.0,23.3325,23.3894,23.3254,23.3894,35000.0
2013-03-15 11:30:00,32.92,32.94,32.89,32.92,44900.0,23.3822,23.3965,23.3609,23.3822,44900.0
2013-03-15 11:40:00,32.92,32.93,32.89,32.9,25900.0,23.3822,23.3894,23.3609,23.368,25900.0
2013-03-15 11:50:00,32.9,32.92,32.86,32.91,62700.0,23.368,23.3822,23.3396,23.3751,62700.0
2013-03-15 12:00:00,32.91,32.91,32.86,32.87,29100.0,23.3751,23.3751,23.3396,23.3467,29100.0
2013-03-15 12:10:00,32.87,32.88,32.85,32.86,45000.0,23.3467,23.3538,23.3325,23.3396,45000.0
2013-03-15 12:20:00,32.86,32.92,32.86,32.89,37900.0,23.3396,23.3822,23.3396,23.3609,37900.0
2013-03-15 12:30:00,32.89,32.9,32.87,32.87,37800.0,23.3609,23.368,23.3467,23.3467,37800.0
2013-03-15 12:40:00,32.88,32.93,32.87,32.93,28200.0,23.3538,23.3894,23.3467,23.3894,28200.0
2013-03-15 12:50:00,32.93,32.93,32.88,32.88,30700.0,23.3894,23.3894,23.3538,23.3538,30700.0
2013-03-15 13:00:00,32.89,32.91,32.88,32.89,26100.0,23.3609,23.3751,23.3538,23.3609,26100.0
2013-03-15 13:10:00,32.89,32.91,32.88,32.89,28400.0,23.3609,23.3751,23.3538,23.3609,28400.0
2013-03-15 13:20:00,32.89,32.91,32.88,32.88,29600.0,23.3609,23.3751,23.3538,23.3538,29600.0
2013-03-15 13:30:00,32.89,32.93,32.87,32.92,42100.0,23.3609,23.3894,23.3467,23.3822,42100.0
2013-03-15 13:40:00,32.93,32.95,32.93,32.93,73800.0,23.3894,23.4036,23.3894,23.3894,73800.0
2013-03-15 13:50:00,32.94,32.94,32.92,32.92,20600.0,23.3965,23.3965,23.3822,23.3822,20600.0
2013-03-15 14:00:00,32.93,32.94,32.89,32.89,38300.0,23.3894,23.3965,23.3609,23.3609,38300.0
2013-03-15 14:10:00,32.88,32.91,32.87,32.88,35600.0,23.3538,23.3751,23.3467,23.3538,35600.0
2013-03-15 14:20:00,32.87,32.9,32.85,32.88,58400.0,23.3467,23.368,23.3325,23.3538,58400.0
2013-03-15 14:30:00,32.88,32.88,32.85,32.85,27200.0,23.3538,23.3538,23.3325,23.3325,27200.0
2013-03-15 14:40:00,32.86,32.88,32.85,32.85,61500.0,23.3396,23.3538,23.3325,23.3325,61500.0
2013-03-15 14:50:00,32.85,32.9,32.84,32.9,34000.0,23.3325,23.368,23.3254,23.368,34000.0
2013-03-15 15:00:00,32.89,32.91,32.88,32.9,38600.0,23.3609,23.3751,23.3538,23.368,38600.0
2013-03-15 15:10:00,32.89,32.91,32.87,32.89,34600.0,23.3609,23.3751,23.3467,23.3609,34600.0
2013-03-15 15:20:00,32.89,32.89,32.86,32.88,52300.0,23.3609,23.3609,23.3396,23.3538,52300.0
2013-03-15 15:30:00,32.87,32.9,32.86,32.87,85900.0,23.3467,23.368,23.3396,23.3467,85900.0
2013-03-15 15:40:00,32.87,32.94,32.87,32.91,219600.0,23.3467,23.3965,23.3467,23.3751,219600.0
2013-03-15 15:50:00,32.91,33.01,32.87,33.0,966700.0,23.3751,23.4462,23.3467,23.4391,966700.0
2013-03-18 09:30:00,32.72,33.0,32.55,32.73,183400.0,23.2402,23.4391,23.1194,23.2473,183400.0
2013-03-18 09:40:00,32.73,32.94,32.69,32.94,161400.0,23.2473,23.3965,23.2189,23.3965,161400.0
2013-03-18 09:50:00,32.93,32.96,32.87,32.87,147900.0,23.3894,23.4107,23.3467,23.3467,147900.0
2013-03-18 10:00:00,32.87,32.89,32.81,32.81,68500.0,23.3467,23.3609,23.3041,23.3041,68500.0
2013-03-18 10:10:00,32.82,32.82,32.78,32.78,119200.0,23.3112,23.3112,23.2828,23.2828,119200.0
2013-03-18 10:20:00,32.77,32.81,32.77,32.8,80100.0,23.2757,23.3041,23.2757,23.297,80100.0
2013-03-18 10:30:00,32.81,32.81,32.73,32.74,106500.0,23.3041,23.3041,23.2473,23.2544,106500.0
2013-03-18 10:40:00,32.75,32.79,32.72,32.77,92900.0,23.2615,23.2899,23.2402,23.2757,92900.0
2013-03-18 10:50:00,32.78,32.8,32.75,32.76,40500.0,23.2828,23.297,23.2615,23.2686,40500.0
2013-03-18 11:00:00,32.77,32.78,32.72,32.73,72900.0,23.2757,23.2828,23.2402,23.2473,72900.0
2013-03-18 11:10:00,32.73,32.75,32.72,32.73,51900.0,23.2473,23.2615,23.2402,23.2473,51900.0
2013-03-18 11:20:00,32.73,32.77,32.72,32.73,61800.0,23.2473,23.2757,23.2402,23.2473,61800.0
2013-03-18 11:30:00,32.73,32.75,32.71,32.75,32100.0,23.2473,23.2615,23.2331,23.2615,32100.0
2013-03-18 11:40:00,32.74,32.76,32.73,32.76,37400.0,23.2544,23.2686,23.2473,23.2686,37400.0
2013-03-18 11:50:00,32.77,32.81,32.77,32.79,38100.0,23.2757,23.3041,23.2757,23.2899,38100.0
2013-03-18 12:00:00,32.8,32.82,32.78,32.8,83700.0,23.297,23.3112,23.2828,23.297,83700.0
2013-03-18 12:10:00,32.8,32.83,32.78,32.8,54700.0,23.297,23.3183,23.2828,23.297,54700.0
2013-03-18 12:20:00,32.79,32.8,32.76,32.76,53600.0,23.2899,23.297,23.2686,23.2686,53600.0
2013-03-18 12:30:00,32.76,32.78,32.73,32.75,49700.0,23.2686,23.2828,23.2473,23.2615,49700.0
2013-03-18 12:40:00,32.75,32.76,32.72,32.73,42300.0,23.2615,23.2686,23.2402,23.2473,42300.0
2013-03-18 12:50:00,32.73,32.8,32.73,32.79,32800.0,23.2473,23.297,23.2473,23.2899,32800.0
2013-03-18 13:00:00,32.8,32.8,32.78,32.8,37100.0,23.297,23.297,23.2828,23.297,37100.0
2013-03-18 13:10:00,32.79,32.82,32.79,32.8,26500.0,23.2899,23.3112,23.2899,23.297,26500.0
2013-03-18 13:20:00,32.8,32.84,32.76,32.77,33800.0,23.297,23.3254,23.2686,23.2757,33800.0
2013-03-18 13:30:00,32.77,32.79,32.75,32.79,47300.0,23.2757,23.2899,23.2615,23.2899,47300.0
2013-03-18 13:40:00,32.79,32.8,32.77,32.79,44500.0,23.2899,23.297,23.2757,23.2899,44500.0
2013-03-18 13:50:00,32.78,32.79,32.75,32.75,29400.0,23.2828,23.2899,23.2615,23.2615,29400.0
2013-03-18 14:00:00,32.75,32.8,32.74,32.77,50100.0,23.2615,23.297,23.2544,23.2757,50100.0
2013-03-18 14:10:00,32.78,32.82,32.77,32.8,66200.0,23.2828,23.3112,23.2757,23.297,66200.0
2013-03-18 14:20:00,32.8,32.85,32.8,32.82,44300.0,23.297,23.3325,23.297,23.3112,44300.0
2013-03-18 14:30:00,32.83,32.83,32.77,32.79,42800.0,23.3183,23.3183,23.2757,23.2899,42800.0
2013-03-18 14:40:00,32.8,32.83,32.79,32.83,24400.0,23.297,23.3183,23.2899,23.3183,24400.0
2013-03-18 14:50:00,32.82,32.84,32.75,32.77,31900.0,23.3112,23.3254,23.2615,23.2757,31900.0
2013-03-18 15:00:00,32.76,32.8,32.76,32.79,35000.0,23.2686,23.297,23.2686,23.2899,35000.0
2013-03-18 15:10:00,32.78,32.81,32.7,32.73,70200.0,23.2828,23.3041,23.226,23.2473,70200.0
2013-03-18 15:20:00,32.73,32.74,32.67,32.7,70000.0,23.2473,23.2544,23.2047,23.226,70000.0
2013-03-18 15:30:00,32.7,32.7,32.65,32.7,105400.0,23.226,23.226,23.1905,23.226,105400.0
2013-03-18 15:40:00,32.7,32.71,32.64,32.67,133100.0,23.226,23.2331,23.1834,23.2047,133100.0
2013-03-18 15:50:00,32.67,32.71,32.67,32.7,226100.0,23.2047,23.2331,23.2047,23.226,226100.0
2013-03-19 09:30:00,32.75,32.79,32.7,32.78,79900.0,23.2615,23.2899,23.226,23.2828,79900.0
2013-03-19 09:40:00,32.78,32.84,32.75,32.83,69500.0,23.2828,23.3254,23.2615,23.3183,69500.0
2013-03-19 09:50:00,32.83,32.83,32.74,32.75,61900.0,23.3183,23.3183,23.2544,23.2615,61900.0
2013-03-19 10:00:00,32.75,32.78,32.68,32.71,68800.0,23.2615,23.2828,23.2118,23.2331,68800.0
2013-03-19 10:10:00,32.72,32.78,32.69,32.78,43500.0,23.2402,23.2828,23.2189,23.2828,43500.0
2013-03-19 10:20:00,32.78,32.8,32.67,32.69,74100.0,23.2828,23.297,23.2047,23.2189,74100.0
2013-03-19 10:30:00,32.69,32.74,32.66,32.73,53900.0,23.2189,23.2544,23.1976,23.2473,53900.0
2013-03-19 10:40:00,32.74,32.78,32.71,32.71,61200.0,23.2544,23.2828,23.2331,23.2331,61200.0
2013-03-19 10:50:00,32.72,32.76,32.72,32.75,52100.0,23.2402,23.2686,23.2402,23.2615,52100.0
2013-03-19 11:00:00,32.75,32.8,32.68,32.79,73400.0,23.2615,23.297,23.2118,23.2899,73400.0
2013-03-19 11:10:00,32.78,32.89,32.78,32.88,85300.0,23.2828,23.3609,23.2828,23.3538,85300.0
2013-03-19 11:20:00,32.87,32.9,32.86,32.89,44500.0,23.3467,23.368,23.3396,23.3609,44500.0
2013-03-19 11:30:00,32.9,32.9,32.78,32.78,52300.0,23.368,23.368,23.2828,23.2828,52300.0
2013-03-19 11:40:00,32.78,32.81,32.71,32.71,52100.0,23.2828,23.3041,23.2331,23.2331,52100.0
2013-03-19 11:50:00,32.71,32.73,32.58,32.61,131700.0,23.2331,23.2473,23.1408,23.1621,131700.0
2013-03-19 12:00:00,32.61,32.69,32.61,32.66,73600.0,23.1621,23.2189,23.1621,23.1976,73600.0
2013-03-19 12:10:00,32.67,32.67,32.62,32.65,96900.0,23.2047,23.2047,23.1692,23.1905,96900.0
2013-03-19 12:20:00,32.65,32.74,32.65,32.73,76400.0,23.1905,23.2544,23.1905,23.2473,76400.0
2013-03-19 12:30:00,32.72,32.76,32.71,32.73,138500.0,23.2402,23.2686,23.2331,23.2473,138500.0
2013-03-19 12:40:00,32.73,32.77,32.72,32.72,34500.0,23.2473,23.2757,23.2402,23.2402,34500.0
2013-03-19 12:50:00,32.72,32.73,32.63,32.63,47500.0,23.2402,23.2473,23.1763,23.1763,47500.0
2013-03-19 13:00:00,32.64,32.66,32.59,32.61,46800.0,23.1834,23.1976,23.1479,23.1621,46800.0
2013-03-19 13:10:00,32.61,32.62,32.53,32.55,90500.0,23.1621,23.1692,23.1052,23.1194,90500.0
2013-03-19 13:20:00,32.55,32.58,32.52,32.53,46300.0,23.1194,23.1408,23.0981,23.1052,46300.0
2013-03-19 13:30:00,32.54,32.59,32.52,32.58,74700.0,23.1123,23.1479,23.0981,23.1408,74700.0
2013-03-19 13:40:00,32.57,32.63,32.55,32.63,46800.0,23.1337,23.1763,23.1194,23.1763,46800.0
2013-03-19 13:50:00,32.63,32.65,32.58,32.62,53500.0,23.1763,23.1905,23.1408,23.1692,53500.0
2013-03-19 14:00:00,32.62,32.7,32.62,32.68,48200.0,23.1692,23.226,23.1692,23.2118,48200.0
2013-03-19 14:10:00,32.69,32.7,32.62,32.62,63800.0,23.2189,23.226,23.1692,23.1692,63800.0
2013-03-19 14:20:00,32.62,32.71,32.62,32.68,94500.0,23.1692,23.2331,23.1692,23.2118,94500.0
2013-03-19 14:30:00,32.69,32.76,32.67,32.73,96900.0,23.2189,23.2686,23.2047,23.2473,96900.0
2013-03-19 14:40:00,32.73,32.74,32.69,32.69,45000.0,23.2473,23.2544,23.2189,23.2189,45000.0
2013-03-19 14:50:00,32.7,32.73,32.69,32.72,60700.0,23.226,23.2473,23.2189,23.2402,60700.0
2013-03-19 15:00:00,32.71,32.74,32.66,32.69,102100.0,23.2331,23.2544,23.1976,23.2189,102100.0
2013-03-19 15:10:00,32.7,32.79,32.68,32.71,200100.0,23.226,23.2899,23.2118,23.2331,200100.0
2013-03-19 15:20:00,32.71,32.73,32.66,32.71,86300.0,23.2331,23.2473,23.1976,23.2331,86300.0
2013-03-19 15:30:00,32.72,32.72,32.65,32.7,136400.0,23.2402,23.2402,23.1905,23.226,136400.0
2013-03-19 15:40:00,32.7,32.73,32.66,32.66,157900.0,23.226,23.2473,23.1976,23.1976,157900.0
2013-03-19 15:50:00,32.66,32.71,32.66,32.71,390300.0,23.1976,23.2331,23.1976,23.2331,390300.0
2013-03-20 09:30:00,32.84,32.98,32.84,32.9,85900.0,23.3254,23.4249,23.3254,23.368,85900.0
2013-03-20 09:40:00,32.9,32.93,32.84,32.87,139200.0,23.368,23.3894,23.3254,23.3467,139200.0
2013-03-20 09:50:00,32.87,32.97,32.82,32.97,126000.0,23.3467,23.4178,23.3112,23.4178,126000.0
2013-03-20 10:00:00,32.96,33.04,32.92,33.01,156800.0,23.4107,23.4675,23.3822,23.4462,156800.0
2013-03-20 10:10:00,33.01,33.05,32.98,33.04,91100.0,23.4462,23.4746,23.4249,23.4675,91100.0
2013-03-20 10:20:00,33.03,33.05,33.02,33.04,43100.0,23.4604,23.4746,23.4533,23.4675,43100.0
2013-03-20 10:30:00,33.03,33.05,33.03,33.05,47900.0,23.4604,23.4746,23.4604,23.4746,47900.0
2013-03-20 10:40:00,33.05,33.09,33.03,33.07,102200.0,23.4746,23.503,23.4604,23.4888,102200.0
2013-03-20 10:50:00,33.08,33.09,33.05,33.08,38200.0,23.4959,23.503,23.4746,23.4959,38200.0
2013-03-20 11:00:00,33.08,33.09,33.06,33.08,36400.0,23.4959,23.503,23.4817,23.4959,36400.0
2013-03-20 11:10:00,33.08,33.1,32.98,32.98,40600.0,23.4959,23.5101,23.4249,23.4249,40600.0
2013-03-20 11:20:00,32.98,33.02,32.98,33.01,25700.0,23.4249,23.4533,23.4249,23.4462,25700.0
2013-03-20 11:30:00,33.01,33.03,33.01,33.01,40000.0,23.4462,23.4604,23.4462,23.4462,40000.0
2013-03-20 11:40:00,33.02,33.02,32.96,32.97,35400.0,23.4533,23.4533,23.4107,23.4178,35400.0
2013-03-20 11:50:00,32.98,33.0,32.94,32.95,46600.0,23.4249,23.4391,23.3965,23.4036,46600.0
2013-03-20 12:00:00,32.95,33.01,32.94,32.98,57400.0,23.4036,23.4462,23.3965,23.4249,57400.0
2013-03-20 12:10:00,32.98,33.01,32.97,32.98,45600.0,23.4249,23.4462,23.4178,23.4249,45600.0
2013-03-20 12:20:00,32.98,33.03,32.97,33.02,42900.0,23.4249,23.4604,23.4178,23.4533,42900.0
2013-03-20 12:30:00,33.02,33.03,32.95,32.98,56700.0,23.4533,23.4604,23.4036,23.4249,56700.0
2013-03-20 12:40:00,32.97,33.01,32.97,33.0,40200.0,23.4178,23.4462,23.4178,23.4391,40200.0
2013-03-20 12:50:00,33.0,33.0,32.95,32.97,40100.0,23.4391,23.4391,23.4036,23.4178,40100.0
2013-03-20 13:00:00,32.96,33.01,32.95,32.99,38500.0,23.4107,23.4462,23.4036,23.432,38500.0
2013-03-20 13:10:00,32.99,33.0,32.97,32.99,11700.0,23.432,23.4391,23.4178,23.432,11700.0
2013-03-20 13:20:00,32.99,33.02,32.99,33.0,35000.0,23.432,23.4533,23.432,23.4391,35000.0
2013-03-20 13:30:00,33.0,33.02,32.97,32.98,55800.0,23.4391,23.4533,23.4178,23.4249,55800.0
2013-03-20 13:40:00,32.98,33.01,32.97,33.01,65600.0,23.4249,23.4462,23.4178,23.4462,65600.0
2013-03-20 13:50:00,33.01,33.02,32.99,33.01,39700.0,23.4462,23.4533,23.432,23.4462,39700.0
2013-03-20 14:00:00,33.01,33.07,32.98,33.02,85900.0,23.4462,23.4888,23.4249,23.4533,85900.0
2013-03-20 14:10:00,33.02,33.08,33.02,33.06,36600.0,23.4533,23.4959,23.4533,23.4817,36600.0
2013-03-20 14:20:00,33.07,33.13,33.07,33.09,98500.0,23.4888,23.5314,23.4888,23.503,98500.0
2013-03-20 14:30:00,33.08,33.1,33.06,33.09,63600.0,23.4959,23.5101,23.4817,23.503,63600.0
2013-03-20 14:40:00,33.09,33.1,33.05,33.07,47700.0,23.503,23.5101,23.4746,23.4888,47700.0
2013-03-20 14:50:00,33.07,33.08,33.03,33.04,30700.0,23.4888,23.4959,23.4604,23.4675,30700.0
2013-03-20 15:00:00,33.04,33.06,33.01,33.04,89800.0,23.4675,23.4817,23.4462,23.4675,89800.0
2013-03-20 15:10:00,33.03,33.07,33.03,33.05,59800.0,23.4604,23.4888,23.4604,23.4746,59800.0
2013-03-20 15:20:00,33.04,33.05,33.0,33.04,29600.0,23.4675,23.4746,23.4391,23.4675,29600.0
2013-03-20 15:30:00,33.03,33.05,32.99,33.03,60900.0,23.4604,23.4746,23.432,23.4604,60900.0
2013-03-20 15:40:00,33.04,33.09,33.04,33.08,92700.0,23.4675,23.503,23.4675,23.4959,92700.0
2013-03-20 15:50:00,33.07,33.07,32.98,33.02,210700.0,23.4888,23.4888,23.4249,23.4533,210700.0
2013-03-21 09:30:00,32.86,32.97,32.8,32.82,85700.0,23.3396,23.4178,23.297,23.3112,85700.0
2013-03-21 09:40:00,32.81,32.92,32.79,32.88,53400.0,23.3041,23.3822,23.2899,23.3538,53400.0
2013-03-21 09:50:00,32.89,32.95,32.86,32.94,35700.0,23.3609,23.4036,23.3396,23.3965,35700.0
2013-03-21 10:00:00,32.95,32.95,32.76,32.79,67200.0,23.4036,23.4036,23.2686,23.2899,67200.0
2013-03-21 10:10:00,32.79,32.81,32.75,32.76,28700.0,23.2899,23.3041,23.2615,23.2686,28700.0
2013-03-21 10:20:00,32.75,32.78,32.71,32.76,56100.0,23.2615,23.2828,23.2331,23.2686,56100.0
2013-03-21 10:30:00,32.76,32.82,32.73,32.77,53100.0,23.2686,23.3112,23.2473,23.2757,53100.0
2013-03-21 10:40:00,32.77,32.81,32.75,32.8,40000.0,23.2757,23.3041,23.2615,23.297,40000.0
2013-03-21 10:50:00,32.8,32.81,32.75,32.77,40700.0,23.297,23.3041,23.2615,23.2757,40700.0
2013-03-21 11:00:00,32.77,32.79,32.74,32.77,55400.0,23.2757,23.2899,23.2544,23.2757,55400.0
2013-03-21 11:10:00,32.77,32.83,32.75,32.82,29000.0,23.2757,23.3183,23.2615,23.3112,29000.0
2013-03-21 11:20:00,32.82,32.83,32.77,32.78,37700.0,23.3112,23.3183,23.2757,23.2828,37700.0
2013-03-21 11:30:00,32.78,32.85,32.77,32.84,39000.0,23.2828,23.3325,23.2757,23.3254,39000.0
2013-03-21 11:40:00,32.83,32.87,32.81,32.83,39700.0,23.3183,23.3467,23.3041,23.3183,39700.0
2013-03-21 11:50:00,32.83,32.84,32.81,32.82,15600.0,23.3183,23.3254,23.3041,23.3112,15600.0
2013-03-21 12:00:00,32.83,32.87,32.81,32.85,42200.0,23.3183,23.3467,23.3041,23.3325,42200.0
2013-03-21 12:10:00,32.85,32.85,32.77,32.78,29700.0,23.3325,23.3325,23.2757,23.2828,29700.0
2013-03-21 12:20:00,32.78,32.8,32.75,32.78,21100.0,23.2828,23.297,23.2615,23.2828,21100.0
2013-03-21 12:30:00,32.78,32.8,32.75,32.76,35500.0,23.2828,23.297,23.2615,23.2686,35500.0
2013-03-21 12:40:00,32.77,32.78,32.69,32.7,81300.0,23.2757,23.2828,23.2189,23.226,81300.0
2013-03-21 12:50:00,32.7,32.73,32.68,32.69,33600.0,23.226,23.2473,23.2118,23.2189,33600.0
2013-03-21 13:00:00,32.68,32.72,32.67,32.72,43400.0,23.2118,23.2402,23.2047,23.2402,43400.0
2013-03-21 13:10:00,32.72,32.73,32.66,32.67,40100.0,23.2402,23.2473,23.1976,23.2047,40100.0
2013-03-21 13:20:00,32.67,32.68,32.61,32.63,51800.0,23.2047,23.2118,23.1621,23.1763,51800.0
2013-03-21 13:30:00,32.63,32.64,32.55,32.6,71600.0,23.1763,23.1834,23.1194,23.155,71600.0
2013-03-21 13:40:00,32.59,32.61,32.55,32.59,48500.0,23.1479,23.1621,23.1194,23.1479,48500.0
2013-03-21 13:50:00,32.59,32.61,32.55,32.57,42200.0,23.1479,23.1621,23.1194,23.1337,42200.0
2013-03-21 14:00:00,32.57,32.57,32.49,32.54,64500.0,23.1337,23.1337,23.0768,23.1123,64500.0
2013-03-21 14:10:00,32.55,32.66,32.54,32.63,65300.0,23.1194,23.1976,23.1123,23.1763,65300.0
2013-03-21 14:20:00,32.63,32.65,32.6,32.62,40100.0,23.1763,23.1905,23.155,23.1692,40100.0
2013-03-21 14:30:00,32.62,32.64,32.58,32.6,70200.0,23.1692,23.1834,23.1408,23.155,70200.0
2013-03-21 14:40:00,32.59,32.66,32.58,32.65,270300.0,23.1479,23.1976,23.1408,23.1905,270300.0
2013-03-21 14:50:00,32.65,32.66,32.63,32.65,49300.0,23.1905,23.1976,23.1763,23.1905,49300.0
2013-03-21 15:00:00,32.65,32.73,32.65,32.69,57700.0,23.1905,23.2473,23.1905,23.2189,57700.0
2013-03-21 15:10:00,32.69,32.7,32.65,32.66,31300.0,23.2189,23.226,23.1905,23.1976,31300.0
2013-03-21 15:20:00,32.65,32.7,32.65,32.68,43300.0,23.1905,23.226,23.1905,23.2118,43300.0
2013-03-21 15:30:00,32.69,32.69,32.66,32.68,42200.0,23.2189,23.2189,23.1976,23.2118,42200.0
2013-03-21 15:40:00,32.68,32.69,32.6,32.65,103600.0,23.2118,23.2189,23.155,23.1905,103600.0
2013-03-21 15:50:00,32.65,32.68,32.6,32.6,179800.0,23.1905,23.2118,23.155,23.155,179800.0
2013-03-22 09:30:00,32.65,32.82,32.65,32.76,99400.0,23.1905,23.3112,23.1905,23.2686,99400.0
2013-03-22 09:40:00,32.76,32.77,32.66,32.67,74700.0,23.2686,23.2757,23.1976,23.2047,74700.0
2013-03-22 09:50:00,32.67,32.71,32.65,32.65,44500.0,23.2047,23.2331,23.1905,23.1905,44500.0
2013-03-22 10:00:00,32.65,32.74,32.62,32.74,83200.0,23.1905,23.2544,23.1692,23.2544,83200.0
2013-03-22 10:10:00,32.73,32.79,32.73,32.77,52600.0,23.2473,23.2899,23.2473,23.2757,52600.0
2013-03-22 10:20:00,32.77,32.78,32.7,32.76,66600.0,23.2757,23.2828,23.226,23.2686,66600.0
2013-03-22 10:30:00,32.75,32.76,32.61,32.75,36500.0,23.2615,23.2686,23.1621,23.2615,36500.0
2013-03-22 10:40:00,32.75,32.76,32.67,32.68,53000.0,23.2615,23.2686,23.2047,23.2118,53000.0
2013-03-22 10:50:00,32.69,32.71,32.67,32.68,25700.0,23.2189,23.2331,23.2047,23.2118,25700.0
2013-03-22 11:00:00,32.69,32.74,32.67,32.67,56100.0,23.2189,23.2544,23.2047,23.2047,56100.0
2013-03-22 11:10:00,32.68,32.75,32.66,32.75,43100.0,23.2118,23.2615,23.1976,23.2615,43100.0
2013-03-22 11:20:00,32.75,32.78,32.73,32.75,30800.0,23.2615,23.2828,23.2473,23.2615,30800.0
2013-03-22 11:30:00,32.76,32.79,32.75,32.76,38300.0,23.2686,23.2899,23.2615,23.2686,38300.0
2013-03-22 11:40:00,32.77,32.77,32.69,32.69,33400.0,23.2757,23.2757,23.2189,23.2189,33400.0
2013-03-22 11:50:00,32.69,32.74,32.68,32.72,32100.0,23.2189,23.2544,23.2118,23.2402,32100.0
2013-03-22 12:00:00,32.72,32.75,32.7,32.72,25200.0,23.2402,23.2615,23.226,23.2402,25200.0
2013-03-22 12:10:00,32.72,32.73,32.68,32.7,39100.0,23.2402,23.2473,23.2118,23.226,39100.0
2013-03-22 12:20:00,32.7,32.71,32.65,32.69,37700.0,23.226,23.2331,23.1905,23.2189,37700.0
2013-03-22 12:30:00,32.7,32.74,32.69,32.73,30700.0,23.226,23.2544,23.2189,23.2473,30700.0
2013-03-22 12:40:00,32.73,32.73,32.7,32.71,62100.0,23.2473,23.2473,23.226,23.2331,62100.0
2013-03-22 12:50:00,32.71,32.71,32.68,32.7,44900.0,23.2331,23.2331,23.2118,23.226,44900.0
2013-03-22 13:00:00,32.7,32.74,32.7,32.72,42700.0,23.226,23.2544,23.226,23.2402,42700.0
2013-03-22 13:10:00,32.72,32.76,32.72,32.75,22500.0,23.2402,23.2686,23.2402,23.2615,22500.0
2013-03-22 13:20:00,32.75,32.77,32.74,32.76,34400.0,23.2615,23.2757,23.2544,23.2686,34400.0
2013-03-22 13:30:00,32.77,32.78,32.7,32.71,30200.0,23.2757,23.2828,23.226,23.2331,30200.0
2013-03-22 13:40:00,32.71,32.72,32.7,32.7,24500.0,23.2331,23.2402,23.226,23.226,24500.0
2013-03-22 13:50:00,32.7,32.71,32.68,32.7,21800.0,23.226,23.2331,23.2118,23.226,21800.0
2013-03-22 14:00:00,32.7,32.73,32.7,32.71,18100.0,23.226,23.2473,23.226,23.2331,18100.0
2013-03-22 14:10:00,32.7,32.73,32.7,32.71,21900.0,23.226,23.2473,23.226,23.2331,21900.0
2013-03-22 14:20:00,32.7,32.73,32.7,32.73,30900.0,23.226,23.2473,23.226,23.2473,30900.0
2013-03-22 14:30:00,32.73,32.75,32.7,32.75,28400.0,23.2473,23.2615,23.226,23.2615,28400.0
2013-03-22 14:40:00,32.75,32.76,32.74,32.76,33900.0,23.2615,23.2686,23.2544,23.2686,33900.0
2013-03-22 14:50:00,32.75,32.76,32.72,32.73,47800.0,23.2615,23.2686,23.2402,23.2473,47800.0
2013-03-22 15:00:00,32.74,32.74,32.71,32.74,67300.0,23.2544,23.2544,23.2331,23.2544,67300.0
2013-03-22 15:10:00,32.73,32.75,32.69,32.69,72900.0,23.2473,23.2615,23.2189,23.2189,72900.0
2013-03-22 15:20:00,32.7,32.7,32.66,32.66,45600.0,23.226,23.226,23.1976,23.1976,45600.0
2013-03-22 15:30:00,32.66,32.71,32.66,32.7,49500.0,23.1976,23.2331,23.1976,23.226,49500.0
2013-03-22 15:40:00,32.71,32.73,32.69,32.7,64500.0,23.2331,23.2473,23.2189,23.226,64500.0
2013-03-22 15:50:00,32.7,32.78,32.69,32.77,153200.0,23.226,23.2828,23.2189,23.2757,153200.0
2013-03-25 09:30:00,32.92,32.98,32.88,32.91,62200.0,23.3822,23.4249,23.3538,23.3751,62200.0
2013-03-25 09:40:00,32.91,33.0,32.91,32.98,52800.0,23.3751,23.4391,23.3751,23.4249,52800.0
2013-03-25 09:50:00,32.98,32.98,32.93,32.97,35100.0,23.4249,23.4249,23.3894,23.4178,35100.0
2013-03-25 10:00:00,32.97,32.98,32.94,32.97,50800.0,23.4178,23.4249,23.3965,23.4178,50800.0
2013-03-25 10:10:00,32.97,32.98,32.94,32.96,63700.0,23.4178,23.4249,23.3965,23.4107,63700.0
2013-03-25 10:20:00,32.96,32.97,32.9,32.92,31600.0,23.4107,23.4178,23.368,23.3822,31600.0
2013-03-25 10:30:00,32.91,32.91,32.88,32.89,63200.0,23.3751,23.3751,23.3538,23.3609,63200.0
2013-03-25 10:40:00,32.9,32.9,32.8,32.84,69600.0,23.368,23.368,23.297,23.3254,69600.0
2013-03-25 10:50:00,32.83,32.83,32.79,32.79,54900.0,23.3183,23.3183,23.2899,23.2899,54900.0
2013-03-25 11:00:00,32.79,32.79,32.75,32.77,51000.0,23.2899,23.2899,23.2615,23.2757,51000.0
2013-03-25 11:10:00,32.77,32.79,32.67,32.68,44500.0,23.2757,23.2899,23.2047,23.2118,44500.0
2013-03-25 11:20:00,32.67,32.72,32.66,32.68,29700.0,23.2047,23.2402,23.1976,23.2118,29700.0
2013-03-25 11:30:00,32.68,32.75,32.67,32.73,30200.0,23.2118,23.2615,23.2047,23.2473,30200.0
2013-03-25 11:40:00,32.74,32.75,32.71,32.74,40600.0,23.2544,23.2615,23.2331,23.2544,40600.0
2013-03-25 11:50:00,32.75,32.76,32.72,32.73,41000.0,23.2615,23.2686,23.2402,23.2473,41000.0
2013-03-25 12:00:00,32.73,32.75,32.7,32.7,27400.0,23.2473,23.2615,23.226,23.226,27400.0
2013-03-25 12:10:00,32.7,32.7,32.67,32.7,30800.0,23.226,23.226,23.2047,23.226,30800.0
2013-03-25 12:20:00,32.69,32.7,32.63,32.63,38700.0,23.2189,23.226,23.1763,23.1763,38700.0
2013-03-25 12:30:00,32.62,32.67,32.62,32.66,21300.0,23.1692,23.2047,23.1692,23.1976,21300.0
2013-03-25 12:40:00,32.67,32.69,32.64,32.65,29100.0,23.2047,23.2189,23.1834,23.1905,29100.0
2013-03-25 12:50:00,32.66,32.66,32.56,32.59,61300.0,23.1976,23.1976,23.1266,23.1479,61300.0
2013-03-25 13:00:00,32.58,32.59,32.5,32.53,63100.0,23.1408,23.1479,23.0839,23.1052,63100.0
2013-03-25 13:10:00,32.52,32.56,32.51,32.53,58300.0,23.0981,23.1266,23.091,23.1052,58300.0
2013-03-25 13:20:00,32.54,32.64,32.54,32.63,37100.0,23.1123,23.1834,23.1123,23.1763,37100.0
2013-03-25 13:30:00,32.62,32.63,32.59,32.6,37700.0,23.1692,23.1763,23.1479,23.155,37700.0
2013-03-25 13:40:00,32.59,32.69,32.58,32.66,48600.0,23.1479,23.2189,23.1408,23.1976,48600.0
2013-03-25 13:50:00,32.67,32.71,32.67,32.68,50900.0,23.2047,23.2331,23.2047,23.2118,50900.0
2013-03-25 14:00:00,32.68,32.72,32.66,32.69,80000.0,23.2118,23.2402,23.1976,23.2189,80000.0
2013-03-25 14:10:00,32.69,32.69,32.63,32.64,64800.0,23.2189,23.2189,23.1763,23.1834,64800.0
2013-03-25 14:20:00,32.65,32.7,32.65,32.67,32700.0,23.1905,23.226,23.1905,23.2047,32700.0
2013-03-25 14:30:00,32.67,32.67,32.61,32.62,48000.0,23.2047,23.2047,23.1621,23.1692,48000.0
2013-03-25 14:40:00,32.62,32.64,32.61,32.62,43800.0,23.1692,23.1834,23.1621,23.1692,43800.0
2013-03-25 14:50:00,32.62,32.63,32.61,32.63,30500.0,23.1692,23.1763,23.1621,23.1763,30500.0
2013-03-25 15:00:00,32.63,32.64,32.58,32.58,56400.0,23.1763,23.1834,23.1408,23.1408,56400.0
2013-03-25 15:10:00,32.59,32.61,32.57,32.57,33700.0,23.1479,23.1621,23.1337,23.1337,33700.0
2013-03-25 15:20:00,32.56,32.58,32.53,32.54,67600.0,23.1266,23.1408,23.1052,23.1123,67600.0
2013-03-25 15:30:00,32.54,32.6,32.53,32.59,71900.0,23.1123,23.155,23.1052,23.1479,71900.0
2013-03-25 15:40:00,32.6,32.62,32.57,32.57,89800.0,23.155,23.1692,23.1337,23.1337,89800.0
2013-03-25 15:50:00,32.58,32.61,32.56,32.57,440100.0,23.1408,23.1621,23.1266,23.1337,440100.0
2013-03-26 09:30:00,32.71,32.8,32.68,32.78,74900.0,23.2331,23.297,23.2118,23.2828,74900.0
2013-03-26 09:40:00,32.79,32.88,32.79,32.87,53600.0,23.2899,23.3538,23.2899,23.3467,53600.0
2013-03-26 09:50:00,32.86,32.94,32.86,32.9,42000.0,23.3396,23.3965,23.3396,23.368,42000.0
2013-03-26 10:00:00,32.89,32.91,32.81,32.9,64100.0,23.3609,23.3751,23.3041,23.368,64100.0
2013-03-26 10:10:00,32.92,32.93,32.85,32.89,46000.0,23.3822,23.3894,23.3325,23.3609,46000.0
2013-03-26 10:20:00,32.89,32.91,32.87,32.91,33300.0,23.3609,23.3751,23.3467,23.3751,33300.0
2013-03-26 10:30:00,32.92,32.95,32.89,32.89,68800.0,23.3822,23.4036,23.3609,23.3609,68800.0
2013-03-26 10:40:00,32.88,32.92,32.84,32.88,63100.0,23.3538,23.3822,23.3254,23.3538,63100.0
2013-03-26 10:50:00,32.88,32.95,32.88,32.92,54500.0,23.3538,23.4036,23.3538,23.3822,54500.0
2013-03-26 11:00:00,32.93,32.94,32.9,32.91,43600.0,23.3894,23.3965,23.368,23.3751,43600.0
2013-03-26 11:10:00,32.91,32.92,32.84,32.85,51300.0,23.3751,23.3822,23.3254,23.3325,51300.0
2013-03-26 11:20:00,32.86,32.87,32.84,32.85,29000.0,23.3396,23.3467,23.3254,23.3325,29000.0
2013-03-26 11:30:00,32.85,32.9,32.84,32.89,30400.0,23.3325,23.368,23.3254,23.3609,30400.0
2013-03-26 11:40:00,32.88,32.9,32.85,32.85,39500.0,23.3538,23.368,23.3325,23.3325,39500.0
2013-03-26 11:50:00,32.85,32.87,32.82,32.83,30200.0,23.3325,23.3467,23.3112,23.3183,30200.0
2013-03-26 12:00:00,32.82,32.84,32.82,32.84,20600.0,23.3112,23.3254,23.3112,23.3254,20600.0
2013-03-26 12:10:00,32.83,32.84,32.77,32.77,34400.0,23.3183,23.3254,23.2757,23.2757,34400.0
2013-03-26 12:20:00,32.77,32.77,32.7,32.74,26800.0,23.2757,23.2757,23.226,23.2544,26800.0
2013-03-26 12:30:00,32.75,32.8,32.75,32.79,19100.0,23.2615,23.297,23.2615,23.2899,19100.0
2013-03-26 12:40:00,32.79,32.83,32.79,32.81,35400.0,23.2899,23.3183,23.2899,23.3041,35400.0
2013-03-26 12:50:00,32.8,32.8,32.78,32.78,14100.0,23.297,23.297,23.2828,23.2828,14100.0
2013-03-26 13:00:00,32.79,32.8,32.78,32.8,7600.0,23.2899,23.297,23.2828,23.297,7600.0
2013-03-26 13:10:00,32.8,32.81,32.78,32.79,35600.0,23.297,23.3041,23.2828,23.2899,35600.0
2013-03-26 13:20:00,32.78,32.8,32.77,32.77,49000.0,23.2828,23.297,23.2757,23.2757,49000.0
2013-03-26 13:30:00,32.77,32.79,32.76,32.77,38000.0,23.2757,23.2899,23.2686,23.2757,38000.0
2013-03-26 13:40:00,32.78,32.79,32.76,32.76,31900.0,23.2828,23.2899,23.2686,23.2686,31900.0
2013-03-26 13:50:00,32.77,32.8,32.76,32.79,32000.0,23.2757,23.297,23.2686,23.2899,32000.0
2013-03-26 14:00:00,32.79,32.8,32.76,32.77,35600.0,23.2899,23.297,23.2686,23.2757,35600.0
2013-03-26 14:10:00,32.76,32.79,32.75,32.78,44700.0,23.2686,23.2899,23.2615,23.2828,44700.0
2013-03-26 14:20:00,32.79,32.81,32.78,32.8,28800.0,23.2899,23.3041,23.2828,23.297,28800.0
2013-03-26 14:30:00,32.8,32.8,32.74,32.74,52600.0,23.297,23.297,23.2544,23.2544,52600.0
2013-03-26 14:40:00,32.74,32.75,32.73,32.73,30300.0,23.2544,23.2615,23.2473,23.2473,30300.0
2013-03-26 14:50:00,32.73,32.76,32.72,32.73,68200.0,23.2473,23.2686,23.2402,23.2473,68200.0
2013-03-26 15:00:00,32.73,32.76,32.73,32.75,82300.0,23.2473,23.2686,23.2473,23.2615,82300.0
2013-03-26 15:10:00,32.76,32.79,32.75,32.76,41500.0,23.2686,23.2899,23.2615,23.2686,41500.0
2013-03-26 15:20:00,32.76,32.8,32.76,32.8,50700.0,23.2686,23.297,23.2686,23.297,50700.0
2013-03-26 15:30:00,32.81,32.83,32.8,32.81,67000.0,23.3041,23.3183,23.297,23.3041,67000.0
2013-03-26 15:40:00,32.8,32.83,32.8,32.83,61200.0,23.297,23.3183,23.297,23.3183,61200.0
2013-03-26 15:50:00,32.83,32.84,32.77,32.83,162500.0,23.3183,23.3254,23.2757,23.3183,162500.0
2013-03-27 09:30:00,32.65,32.71,32.57,32.69,61000.0,23.1905,23.2331,23.1337,23.2189,61000.0
2013-03-27 09:40:00,32.7,32.71,32.61,32.64,54700.0,23.226,23.2331,23.1621,23.1834,54700.0
2013-03-27 09:50:00,32.63,32.7,32.59,32.68,62300.0,23.1763,23.226,23.1479,23.2118,62300.0
2013-03-27 10:00:00,32.68,32.75,32.65,32.67,104400.0,23.2118,23.2615,23.1905,23.2047,104400.0
2013-03-27 10:10:00,32.67,32.72,32.65,32.69,72400.0,23.2047,23.2402,23.1905,23.2189,72400.0
2013-03-27 10:20:00,32.7,32.73,32.66,32.69,86700.0,23.226,23.2473,23.1976,23.2189,86700.0
2013-03-27 10:30:00,32.69,32.72,32.66,32.66,39700.0,23.2189,23.2402,23.1976,23.1976,39700.0
2013-03-27 10:40:00,32.68,32.73,32.67,32.72,57300.0,23.2118,23.2473,23.2047,23.2402,57300.0
2013-03-27 10:50:00,32.72,32.75,32.7,32.72,48800.0,23.2402,23.2615,23.226,23.2402,48800.0
2013-03-27 11:00:00,32.72,32.73,32.69,32.72,96600.0,23.2402,23.2473,23.2189,23.2402,96600.0
2013-03-27 11:10:00,32.72,32.82,32.72,32.8,75800.0,23.2402,23.3112,23.2402,23.297,75800.0
2013-03-27 11:20:00,32.8,32.82,32.76,32.82,66900.0,23.297,23.3112,23.2686,23.3112,66900.0
2013-03-27 11:30:00,32.82,32.91,32.82,32.85,87800.0,23.3112,23.3751,23.3112,23.3325,87800.0
2013-03-27 11:40:00,32.85,32.88,32.83,32.83,41100.0,23.3325,23.3538,23.3183,23.3183,41100.0
2013-03-27 11:50:00,32.84,32.89,32.83,32.86,54300.0,23.3254,23.3609,23.3183,23.3396,54300.0
2013-03-27 12:00:00,32.86,32.89,32.83,32.83,50200.0,23.3396,23.3609,23.3183,23.3183,50200.0
2013-03-27 12:10:00,32.83,32.86,32.81,32.86,26900.0,23.3183,23.3396,23.3041,23.3396,26900.0
2013-03-27 12:20:00,32.85,32.89,32.84,32.86,41800.0,23.3325,23.3609,23.3254,23.3396,41800.0
2013-03-27 12:30:00,32.86,32.93,32.85,32.93,74300.0,23.3396,23.3894,23.3325,23.3894,74300.0
2013-03-27 12:40:00,32.92,32.93,32.86,32.86,21200.0,23.3822,23.3894,23.3396,23.3396,21200.0
2013-03-27 12:50:00,32.86,32.88,32.85,32.88,40200.0,23.3396,23.3538,23.3325,23.3538,40200.0
2013-03-27 13:00:00,32.87,32.88,32.81,32.81,35800.0,23.3467,23.3538,23.3041,23.3041,35800.0
2013-03-27 13:10:00,32.81,32.87,32.8,32.84,88100.0,23.3041,23.3467,23.297,23.3254,88100.0
2013-03-27 13:20:00,32.84,32.89,32.84,32.88,29300.0,23.3254,23.3609,23.3254,23.3538,29300.0
2013-03-27 13:30:00,32.88,32.89,32.85,32.89,31800.0,23.3538,23.3609,23.3325,23.3609,31800.0
2013-03-27 13:40:00,32.89,32.93,32.89,32.91,50000.0,23.3609,23.3894,23.3609,23.3751,50000.0
2013-03-27 13:50:00,32.9,32.94,32.9,32.92,110300.0,23.368,23.3965,23.368,23.3822,110300.0
2013-03-27 14:00:00,32.93,32.97,32.9,32.93,118600.0,23.3894,23.4178,23.368,23.3894,118600.0
2013-03-27 14:10:00,32.93,32.94,32.87,32.87,93300.0,23.3894,23.3965,23.3467,23.3467,93300.0
2013-03-27 14:20:00,32.88,32.92,32.87,32.92,46800.0,23.3538,23.3822,23.3467,23.3822,46800.0
2013-03-27 14:30:00,32.92,32.93,32.9,32.91,73200.0,23.3822,23.3894,23.368,23.3751,73200.0
2013-03-27 14:40:00,32.9,32.92,32.89,32.89,79500.0,23.368,23.3822,23.3609,23.3609,79500.0
2013-03-27 14:50:00,32.89,32.93,32.87,32.91,80600.0,23.3609,23.3894,23.3467,23.3751,80600.0
2013-03-27 15:00:00,32.92,32.92,32.89,32.9,65400.0,23.3822,23.3822,23.3609,23.368,65400.0
2013-03-27 15:10:00,32.9,32.92,32.88,32.9,80700.0,23.368,23.3822,23.3538,23.368,80700.0
2013-03-27 15:20:00,32.89,32.94,32.89,32.92,84500.0,23.3609,23.3965,23.3609,23.3822,84500.0
2013-03-27 15:30:00,32.92,32.94,32.9,32.91,123200.0,23.3822,23.3965,23.368,23.3751,123200.0
2013-03-27 15:40:00,32.91,32.95,32.9,32.95,216700.0,23.3751,23.4036,23.368,23.4036,216700.0
2013-03-27 15:50:00,32.95,32.98,32.93,32.98,446500.0,23.4036,23.4249,23.3894,23.4249,446500.0
2013-03-28 09:30:00,32.93,33.0,32.9,32.97,45200.0,23.3894,23.4391,23.368,23.4178,45200.0
2013-03-28 09:40:00,32.97,32.99,32.87,32.91,47000.0,23.4178,23.432,23.3467,23.3751,47000.0
2013-03-28 09:50:00,32.91,32.99,32.91,32.96,57000.0,23.3751,23.432,23.3751,23.4107,57000.0
2013-03-28 10:00:00,32.95,32.98,32.95,32.97,48700.0,23.4036,23.4249,23.4036,23.4178,48700.0
2013-03-28 10:10:00,32.96,32.99,32.96,32.98,59700.0,23.4107,23.432,23.4107,23.4249,59700.0
2013-03-28 10:20:00,32.98,33.06,32.98,33.05,165200.0,23.4249,23.4817,23.4249,23.4746,165200.0
2013-03-28 10:30:00,33.04,33.17,33.04,33.17,108100.0,23.4675,23.5598,23.4675,23.5598,108100.0
2013-03-28 10:40:00,33.17,33.19,33.15,33.19,75000.0,23.5598,23.574,23.5456,23.574,75000.0
2013-03-28 10:50:00,33.18,33.27,33.17,33.24,121100.0,23.5669,23.6308,23.5598,23.6095,121100.0
2013-03-28 11:00:00,33.23,33.23,33.18,33.18,62800.0,23.6024,23.6024,23.5669,23.5669,62800.0
2013-03-28 11:10:00,33.18,33.24,33.17,33.23,48100.0,23.5669,23.6095,23.5598,23.6024,48100.0
2013-03-28 11:20:00,33.23,33.28,33.23,33.26,41900.0,23.6024,23.6379,23.6024,23.6237,41900.0
2013-03-28 11:30:00,33.27,33.28,33.24,33.27,98000.0,23.6308,23.6379,23.6095,23.6308,98000.0
2013-03-28 11:40:00,33.27,33.27,33.23,33.25,42200.0,23.6308,23.6308,23.6024,23.6166,42200.0
2013-03-28 11:50:00,33.26,33.26,33.23,33.26,30500.0,23.6237,23.6237,23.6024,23.6237,30500.0
2013-03-28 12:00:00,33.26,33.29,33.22,33.27,74200.0,23.6237,23.6451,23.5953,23.6308,74200.0
2013-03-28 12:10:00,33.26,33.28,33.23,33.23,52200.0,23.6237,23.6379,23.6024,23.6024,52200.0
2013-03-28 12:20:00,33.24,33.25,33.21,33.23,49400.0,23.6095,23.6166,23.5882,23.6024,49400.0
2013-03-28 12:30:00,33.23,33.23,33.2,33.2,33900.0,23.6024,23.6024,23.5811,23.5811,33900.0
2013-03-28 12:40:00,33.2,33.25,33.19,33.25,54800.0,23.5811,23.6166,23.574,23.6166,54800.0
2013-03-28 12:50:00,33.24,33.3,33.23,33.28,102200.0,23.6095,23.6522,23.6024,23.6379,102200.0
2013-03-28 13:00:00,33.29,33.32,33.27,33.32,145700.0,23.6451,23.6664,23.6308,23.6664,145700.0
2013-03-28 13:10:00,33.31,33.35,33.31,33.35,53300.0,23.6593,23.6877,23.6593,23.6877,53300.0
2013-03-28 13:20:00,33.35,33.39,33.35,33.37,140100.0,23.6877,23.7161,23.6877,23.7019,140100.0
2013-03-28 13:30:00,33.38,33.43,33.38,33.43,84200.0,23.709,23.7445,23.709,23.7445,84200.0
2013-03-28 13:40:00,33.42,33.48,33.39,33.48,125300.0,23.7374,23.78,23.7161,23.78,125300.0
2013-03-28 13:50:00,33.48,33.48,33.43,33.46,141800.0,23.78,23.78,23.7445,23.7658,141800.0
2013-03-28 14:00:00,33.47,33.48,33.45,33.45,51100.0,23.7729,23.78,23.7587,23.7587,51100.0
2013-03-28 14:10:00,33.45,33.46,33.45,33.46,37100.0,23.7587,23.7658,23.7587,23.7658,37100.0
2013-03-28 14:20:00,33.45,33.56,33.45,33.55,218200.0,23.7587,23.8368,23.7587,23.8297,218200.0
2013-03-28 14:30:00,33.54,33.61,33.51,33.61,220200.0,23.8226,23.8723,23.8013,23.8723,220200.0
2013-03-28 14:40:00,33.61,33.63,33.6,33.61,76900.0,23.8723,23.8865,23.8652,23.8723,76900.0
2013-03-28 14:50:00,33.6,33.61,33.57,33.57,60500.0,23.8652,23.8723,23.8439,23.8439,60500.0
2013-03-28 15:00:00,33.57,33.68,33.57,33.68,211300.0,23.8439,23.9221,23.8439,23.9221,211300.0
2013-03-28 15:10:00,33.68,33.69,33.66,33.68,168500.0,23.9221,23.9292,23.9079,23.9221,168500.0
2013-03-28 15:20:00,33.68,33.73,33.68,33.72,291400.0,23.9221,23.9576,23.9221,23.9505,291400.0
2013-03-28 15:30:00,33.73,33.75,33.7,33.74,224800.0,23.9576,23.9718,23.9363,23.9647,224800.0
2013-03-28 15:40:00,33.74,33.76,33.66,33.68,384100.0,23.9647,23.9789,23.9079,23.9221,384100.0
2013-03-28 15:50:00,33.67,33.77,33.67,33.72,841000.0,23.915,23.986,23.915,23.9505,841000.0
2013-04-01 09:30:00,33.73,33.8,33.61,33.7,133700.0,23.9576,24.0073,23.8723,23.9363,133700.0
2013-04-01 09:40:00,33.7,33.75,33.61,33.63,81800.0,23.9363,23.9718,23.8723,23.8865,81800.0
2013-04-01 09:50:00,33.63,33.7,33.6,33.63,40700.0,23.8865,23.9363,23.8652,23.8865,40700.0
2013-04-01 10:00:00,33.63,33.64,33.46,33.55,74400.0,23.8865,23.8936,23.7658,23.8297,74400.0
2013-04-01 10:10:00,33.55,33.57,33.48,33.51,37000.0,23.8297,23.8439,23.78,23.8013,37000.0
2013-04-01 10:20:00,33.52,33.58,33.52,33.56,40800.0,23.8084,23.851,23.8084,23.8368,40800.0
2013-04-01 10:30:00,33.56,33.57,33.5,33.51,48600.0,23.8368,23.8439,23.7942,23.8013,48600.0
2013-04-01 10:40:00,33.51,33.52,33.38,33.4,63100.0,23.8013,23.8084,23.709,23.7232,63100.0
2013-04-01 10:50:00,33.39,33.39,33.32,33.32,58100.0,23.7161,23.7161,23.6664,23.6664,58100.0
2013-04-01 11:00:00,33.32,33.34,33.26,33.34,63200.0,23.6664,23.6806,23.6237,23.6806,63200.0
2013-04-01 11:10:00,33.34,33.37,33.33,33.36,31000.0,23.6806,23.7019,23.6735,23.6948,31000.0
2013-04-01 11:20:00,33.36,33.4,33.34,33.4,25200.0,23.6948,23.7232,23.6806,23.7232,25200.0
2013-04-01 11:30:00,33.39,33.42,33.38,33.38,34900.0,23.7161,23.7374,23.709,23.709,34900.0
2013-04-01 11:40:00,33.38,33.4,33.36,33.38,28700.0,23.709,23.7232,23.6948,23.709,28700.0
2013-04-01 11:50:00,33.38,33.38,33.3,33.32,49300.0,23.709,23.709,23.6522,23.6664,49300.0
2013-04-01 12:00:00,33.32,33.36,33.31,33.33,58600.0,23.6664,23.6948,23.6593,23.6735,58600.0
2013-04-01 12:10:00,33.34,33.36,33.32,33.36,46000.0,23.6806,23.6948,23.6664,23.6948,46000.0
2013-04-01 12:20:00,33.35,33.38,33.32,33.38,32600.0,23.6877,23.709,23.6664,23.709,32600.0
2013-04-01 12:30:00,33.37,33.4,33.34,33.39,74600.0,23.7019,23.7232,23.6806,23.7161,74600.0
2013-04-01 12:40:00,33.39,33.43,33.39,33.43,45900.0,23.7161,23.7445,23.7161,23.7445,45900.0
2013-04-01 12:50:00,33.43,33.52,33.43,33.52,119500.0,23.7445,23.8084,23.7445,23.8084,119500.0
2013-04-01 13:00:00,33.51,33.53,33.44,33.44,51500.0,23.8013,23.8155,23.7516,23.7516,51500.0
2013-04-01 13:10:00,33.45,33.46,33.43,33.43,15400.0,23.7587,23.7658,23.7445,23.7445,15400.0
2013-04-01 13:20:00,33.43,33.48,33.43,33.46,43900.0,23.7445,23.78,23.7445,23.7658,43900.0
2013-04-01 13:30:00,33.46,33.51,33.45,33.51,60500.0,23.7658,23.8013,23.7587,23.8013,60500.0
2013-04-01 13:40:00,33.5,33.52,33.49,33.51,65700.0,23.7942,23.8084,23.7871,23.8013,65700.0
2013-04-01 13:50:00,33.5,33.53,33.5,33.51,170700.0,23.7942,23.8155,23.7942,23.8013,170700.0
2013-04-01 14:00:00,33.51,33.59,33.51,33.58,47800.0,23.8013,23.8581,23.8013,23.851,47800.0
2013-04-01 14:10:00,33.59,33.65,33.59,33.59,89300.0,23.8581,23.9007,23.8581,23.8581,89300.0
2013-04-01 14:20:00,33.59,33.65,33.59,33.61,90600.0,23.8581,23.9007,23.8581,23.8723,90600.0
2013-04-01 14:30:00,33.62,33.62,33.56,33.58,63300.0,23.8794,23.8794,23.8368,23.851,63300.0
2013-04-01 14:40:00,33.58,33.65,33.58,33.63,67200.0,23.851,23.9007,23.851,23.8865,67200.0
2013-04-01 14:50:00,33.63,33.7,33.62,33.69,144800.0,23.8865,23.9363,23.8794,23.9292,144800.0
2013-04-01 15:00:00,33.68,33.71,33.63,33.66,115300.0,23.9221,23.9434,23.8865,23.9079,115300.0
2013-04-01 15:10:00,33.65,33.66,33.61,33.64,115800.0,23.9007,23.9079,23.8723,23.8936,115800.0
2013-04-01 15:20:00,33.64,33.65,33.57,33.63,234400.0,23.8936,23.9007,23.8439,23.8865,234400.0
2013-04-01 15:30:00,33.62,33.66,33.61,33.65,137900.0,23.8794,23.9079,23.8723,23.9007,137900.0
2013-04-01 15:40:00,33.65,33.73,33.64,33.73,174300.0,23.9007,23.9576,23.8936,23.9576,174300.0
2013-04-01 15:50:00,33.73,33.74,33.67,33.7,232600.0,23.9576,23.9647,23.915,23.9363,232600.0
2013-04-02 09:30:00,33.75,33.82,33.61,33.78,162700.0,23.9718,24.0215,23.8723,23.9931,162700.0
2013-04-02 09:40:00,33.78,33.8,33.72,33.74,54600.0,23.9931,24.0073,23.9505,23.9647,54600.0
2013-04-02 09:50:00,33.74,33.77,33.65,33.67,91500.0,23.9647,23.986,23.9007,23.915,91500.0
2013-04-02 10:00:00,33.67,33.82,33.67,33.81,106700.0,23.915,24.0215,23.915,24.0144,106700.0
2013-04-02 10:10:00,33.8,33.81,33.7,33.72,70000.0,24.0073,24.0144,23.9363,23.9505,70000.0
2013-04-02 10:20:00,33.73,33.75,33.69,33.69,124400.0,23.9576,23.9718,23.9292,23.9292,124400.0
2013-04-02 10:30:00,33.69,33.75,33.68,33.74,66600.0,23.9292,23.9718,23.9221,23.9647,66600.0
2013-04-02 10:40:00,33.74,33.78,33.69,33.77,112200.0,23.9647,23.9931,23.9292,23.986,112200.0
2013-04-02 10:50:00,33.77,33.82,33.76,33.82,48000.0,23.986,24.0215,23.9789,24.0215,48000.0
2013-04-02 11:00:00,33.82,33.92,33.82,33.92,143300.0,24.0215,24.0925,24.0215,24.0925,143300.0
2013-04-02 11:10:00,33.91,33.92,33.89,33.92,103300.0,24.0854,24.0925,24.0712,24.0925,103300.0
2013-04-02 11:20:00,33.92,33.98,33.92,33.94,226700.0,24.0925,24.1351,24.0925,24.1067,226700.0
2013-04-02 11:30:00,33.94,33.98,33.82,33.85,128100.0,24.1067,24.1351,24.0215,24.0428,128100.0
2013-04-02 11:40:00,33.86,33.93,33.83,33.93,146100.0,24.0499,24.0996,24.0286,24.0996,146100.0
2013-04-02 11:50:00,33.93,33.93,33.87,33.89,51100.0,24.0996,24.0996,24.057,24.0712,51100.0
2013-04-02 12:00:00,33.89,33.95,33.88,33.95,80700.0,24.0712,24.1138,24.0641,24.1138,80700.0
2013-04-02 12:10:00,33.95,34.14,33.94,34.1,243800.0,24.1138,24.2488,24.1067,24.2204,243800.0
2013-04-02 12:20:00,34.09,34.1,34.01,34.01,226400.0,24.2133,24.2204,24.1564,24.1564,226400.0
2013-04-02 12:30:00,34.01,34.05,33.99,34.02,98300.0,24.1564,24.1849,24.1422,24.1636,98300.0
2013-04-02 12:40:00,34.03,34.06,34.01,34.01,76000.0,24.1707,24.192,24.1564,24.1564,76000.0
2013-04-02 12:50:00,34.02,34.05,34.01,34.02,58000.0,24.1636,24.1849,24.1564,24.1636,58000.0
2013-04-02 13:00:00,34.01,34.03,34.0,34.02,64600.0,24.1564,24.1707,24.1493,24.1636,64600.0
2013-04-02 13:10:00,34.02,34.03,33.96,33.97,62000.0,24.1636,24.1707,24.1209,24.128,62000.0
2013-04-02 13:20:00,33.98,34.05,33.97,34.02,121700.0,24.1351,24.1849,24.128,24.1636,121700.0
2013-04-02 13:30:00,34.02,34.14,34.02,34.14,86100.0,24.1636,24.2488,24.1636,24.2488,86100.0
2013-04-02 13:40:00,34.14,34.19,34.13,34.17,130100.0,24.2488,24.2843,24.2417,24.2701,130100.0
2013-04-02 13:50:00,34.17,34.19,34.15,34.17,194100.0,24.2701,24.2843,24.2559,24.2701,194100.0
2013-04-02 14:00:00,34.17,34.23,34.15,34.22,111600.0,24.2701,24.3127,24.2559,24.3056,111600.0
2013-04-02 14:10:00,34.22,34.24,34.19,34.19,72700.0,24.3056,24.3198,24.2843,24.2843,72700.0
2013-04-02 14:20:00,34.19,34.24,34.19,34.22,144700.0,24.2843,24.3198,24.2843,24.3056,144700.0
2013-04-02 14:30:00,34.21,34.26,34.19,34.23,115700.0,24.2985,24.334,24.2843,24.3127,115700.0
2013-04-02 14:40:00,34.24,34.24,34.14,34.19,172900.0,24.3198,24.3198,24.2488,24.2843,172900.0
2013-04-02 14:50:00,34.18,34.24,34.17,34.24,98900.0,24.2772,24.3198,24.2701,24.3198,98900.0
2013-04-02 15:00:00,34.24,34.24,34.18,34.22,170800.0,24.3198,24.3198,24.2772,24.3056,170800.0
2013-04-02 15:10:00,34.23,34.27,34.21,34.22,180700.0,24.3127,24.3411,24.2985,24.3056,180700.0
2013-04-02 15:20:00,34.22,34.28,34.21,34.26,192800.0,24.3056,24.3482,24.2985,24.334,192800.0
2013-04-02 15:30:00,34.25,34.27,34.08,34.08,380200.0,24.3269,24.3411,24.2062,24.2062,380200.0
2013-04-02 15:40:00,34.07,34.08,33.91,34.0,423100.0,24.1991,24.2062,24.0854,24.1493,423100.0
2013-04-02 15:50:00,34.0,34.11,33.94,34.1,722200.0,24.1493,24.2275,24.1067,24.2204,722200.0
2013-04-03 09:30:00,34.05,34.1,33.79,33.87,199100.0,24.1849,24.2204,24.0002,24.057,199100.0
2013-04-03 09:40:00,33.88,33.99,33.84,33.93,122300.0,24.0641,24.1422,24.0357,24.0996,122300.0
2013-04-03 09:50:00,33.93,33.95,33.87,33.87,58500.0,24.0996,24.1138,24.057,24.057,58500.0
2013-04-03 10:00:00,33.86,33.9,33.79,33.87,125000.0,24.0499,24.0783,24.0002,24.057,125000.0
2013-04-03 10:10:00,33.87,33.87,33.82,33.86,59600.0,24.057,24.057,24.0215,24.0499,59600.0
2013-04-03 10:20:00,33.86,33.94,33.8,33.93,85900.0,24.0499,24.1067,24.0073,24.0996,85900.0
2013-04-03 10:30:00,33.92,33.93,33.84,33.86,293900.0,24.0925,24.0996,24.0357,24.0499,293900.0
2013-04-03 10:40:00,33.87,33.89,33.85,33.86,175600.0,24.057,24.0712,24.0428,24.0499,175600.0
2013-04-03 10:50:00,33.85,33.86,33.66,33.69,137500.0,24.0428,24.0499,23.9079,23.9292,137500.0
2013-04-03 11:00:00,33.7,33.74,33.58,33.61,117800.0,23.9363,23.9647,23.851,23.8723,117800.0
2013-04-03 11:10:00,33.62,33.67,33.58,33.66,149300.0,23.8794,23.915,23.851,23.9079,149300.0
2013-04-03 11:20:00,33.66,33.69,33.64,33.65,84600.0,23.9079,23.9292,23.8936,23.9007,84600.0
2013-04-03 11:30:00,33.65,33.67,33.63,33.64,119200.0,23.9007,23.915,23.8865,23.8936,119200.0
2013-04-03 11:40:00,33.64,33.65,33.53,33.57,139000.0,23.8936,23.9007,23.8155,23.8439,139000.0
2013-04-03 11:50:00,33.58,33.58,33.47,33.5,75000.0,23.851,23.851,23.7729,23.7942,75000.0
2013-04-03 12:00:00,33.5,33.54,33.44,33.44,101200.0,23.7942,23.8226,23.7516,23.7516,101200.0
2013-04-03 12:10:00,33.44,33.5,33.41,33.41,71200.0,23.7516,23.7942,23.7303,23.7303,71200.0
2013-04-03 12:20:00,33.41,33.46,33.38,33.4,105800.0,23.7303,23.7658,23.709,23.7232,105800.0
2013-04-03 12:30:00,33.4,33.48,33.4,33.48,93600.0,23.7232,23.78,23.7232,23.78,93600.0
2013-04-03 12:40:00,33.48,33.48,33.38,33.39,39800.0,23.78,23.78,23.709,23.7161,39800.0
2013-04-03 12:50:00,33.39,33.49,33.39,33.47,150800.0,23.7161,23.7871,23.7161,23.7729,150800.0
2013-04-03 13:00:00,33.47,33.51,33.47,33.51,71900.0,23.7729,23.8013,23.7729,23.8013,71900.0
2013-04-03 13:10:00,33.51,33.53,33.48,33.53,61700.0,23.8013,23.8155,23.78,23.8155,61700.0
2013-04-03 13:20:00,33.52,33.54,33.49,33.51,100700.0,23.8084,23.8226,23.7871,23.8013,100700.0
2013-04-03 13:30:00,33.51,33.54,33.45,33.47,178300.0,23.8013,23.8226,23.7587,23.7729,178300.0
2013-04-03 13:40:00,33.47,33.55,33.46,33.5,137000.0,23.7729,23.8297,23.7658,23.7942,137000.0
2013-04-03 13:50:00,33.5,33.51,33.39,33.42,154200.0,23.7942,23.8013,23.7161,23.7374,154200.0
2013-04-03 14:00:00,33.41,33.43,33.33,33.34,137300.0,23.7303,23.7445,23.6735,23.6806,137300.0
2013-04-03 14:10:00,33.34,33.35,33.26,33.28,208000.0,23.6806,23.6877,23.6237,23.6379,208000.0
2013-04-03 14:20:00,33.28,33.32,33.25,33.31,147000.0,23.6379,23.6664,23.6166,23.6593,147000.0
2013-04-03 14:30:00,33.3,33.33,33.3,33.33,114500.0,23.6522,23.6735,23.6522,23.6735,114500.0
2013-04-03 14:40:00,33.34,33.41,33.33,33.4,177700.0,23.6806,23.7303,23.6735,23.7232,177700.0
2013-04-03 14:50:00,33.4,33.46,33.35,33.45,347700.0,23.7232,23.7658,23.6877,23.7587,347700.0
2013-04-03 15:00:00,33.45,33.45,33.34,33.34,123300.0,23.7587,23.7587,23.6806,23.6806,123300.0
2013-04-03 15:10:00,33.34,33.36,33.18,33.19,134800.0,23.6806,23.6948,23.5669,23.574,134800.0
2013-04-03 15:20:00,33.19,33.2,33.11,33.11,106000.0,23.574,23.5811,23.5172,23.5172,106000.0
2013-04-03 15:30:00,33.11,33.18,33.07,33.13,235300.0,23.5172,23.5669,23.4888,23.5314,235300.0
2013-04-03 15:40:00,33.14,33.25,33.11,33.22,453500.0,23.5385,23.6166,23.5172,23.5953,453500.0
2013-04-03 15:50:00,33.22,33.29,33.21,33.23,451200.0,23.5953,23.6451,23.5882,23.6024,451200.0
2013-04-04 09:30:00,33.22,33.4,33.1,33.26,120800.0,23.5953,23.7232,23.5101,23.6237,120800.0
2013-04-04 09:40:00,33.26,33.38,33.26,33.34,96700.0,23.6237,23.709,23.6237,23.6806,96700.0
2013-04-04 09:50:00,33.33,33.37,33.21,33.22,94400.0,23.6735,23.7019,23.5882,23.5953,94400.0
2013-04-04 10:00:00,33.22,33.4,33.22,33.39,91700.0,23.5953,23.7232,23.5953,23.7161,91700.0
2013-04-04 10:10:00,33.4,33.4,33.23,33.24,47200.0,23.7232,23.7232,23.6024,23.6095,47200.0
2013-04-04 10:20:00,33.24,33.31,33.2,33.22,83600.0,23.6095,23.6593,23.5811,23.5953,83600.0
2013-04-04 10:30:00,33.22,33.27,33.19,33.25,73000.0,23.5953,23.6308,23.574,23.6166,73000.0
2013-04-04 10:40:00,33.26,33.38,33.26,33.33,104000.0,23.6237,23.709,23.6237,23.6735,104000.0
2013-04-04 10:50:00,33.32,33.45,33.32,33.4,79900.0,23.6664,23.7587,23.6664,23.7232,79900.0
2013-04-04 11:00:00,33.41,33.44,33.39,33.4,84800.0,23.7303,23.7516,23.7161,23.7232,84800.0
2013-04-04 11:10:00,33.41,33.44,33.39,33.39,47700.0,23.7303,23.7516,23.7161,23.7161,47700.0
2013-04-04 11:20:00,33.39,33.4,33.37,33.39,50400.0,23.7161,23.7232,23.7019,23.7161,50400.0
2013-04-04 11:30:00,33.39,33.41,33.3,33.3,130800.0,23.7161,23.7303,23.6522,23.6522,130800.0
2013-04-04 11:40:00,33.3,33.3,33.25,33.26,49400.0,23.6522,23.6522,23.6166,23.6237,49400.0
2013-04-04 11:50:00,33.27,33.27,33.21,33.23,66100.0,23.6308,23.6308,23.5882,23.6024,66100.0
2013-04-04 12:00:00,33.23,33.25,33.16,33.24,126600.0,23.6024,23.6166,23.5527,23.6095,126600.0
2013-04-04 12:10:00,33.25,33.28,33.2,33.26,52300.0,23.6166,23.6379,23.5811,23.6237,52300.0
2013-04-04 12:20:00,33.27,33.27,33.19,33.24,59300.0,23.6308,23.6308,23.574,23.6095,59300.0
2013-04-04 12:30:00,33.25,33.34,33.24,33.33,72200.0,23.6166,23.6806,23.6095,23.6735,72200.0
2013-04-04 12:40:00,33.33,33.43,33.33,33.43,129000.0,23.6735,23.7445,23.6735,23.7445,129000.0
2013-04-04 12:50:00,33.42,33.52,33.41,33.49,131400.0,23.7374,23.8084,23.7303,23.7871,131400.0
2013-04-04 13:00:00,33.48,33.48,33.31,33.31,146600.0,23.78,23.78,23.6593,23.6593,146600.0
2013-04-04 13:10:00,33.32,33.32,33.27,33.31,63600.0,23.6664,23.6664,23.6308,23.6593,63600.0
2013-04-04 13:20:00,33.31,33.32,33.29,33.32,42600.0,23.6593,23.6664,23.6451,23.6664,42600.0
2013-04-04 13:30:00,33.32,33.35,33.29,33.32,37900.0,23.6664,23.6877,23.6451,23.6664,37900.0
2013-04-04 13:40:00,33.33,33.38,33.33,33.34,61000.0,23.6735,23.709,23.6735,23.6806,61000.0
2013-04-04 13:50:00,33.33,33.36,33.32,33.35,70200.0,23.6735,23.6948,23.6664,23.6877,70200.0
2013-04-04 14:00:00,33.34,33.38,33.34,33.37,86100.0,23.6806,23.709,23.6806,23.7019,86100.0
2013-04-04 14:10:00,33.37,33.42,33.34,33.41,47700.0,23.7019,23.7374,23.6806,23.7303,47700.0
2013-04-04 14:20:00,33.41,33.54,33.41,33.53,146300.0,23.7303,23.8226,23.7303,23.8155,146300.0
2013-04-04 14:30:00,33.52,33.54,33.49,33.5,89600.0,23.8084,23.8226,23.7871,23.7942,89600.0
2013-04-04 14:40:00,33.51,33.52,33.47,33.49,53000.0,23.8013,23.8084,23.7729,23.7871,53000.0
2013-04-04 14:50:00,33.5,33.5,33.47,33.49,64300.0,23.7942,23.7942,23.7729,23.7871,64300.0
2013-04-04 15:00:00,33.49,33.55,33.48,33.51,116800.0,23.7871,23.8297,23.78,23.8013,116800.0
2013-04-04 15:10:00,33.51,33.54,33.47,33.49,115400.0,23.8013,23.8226,23.7729,23.7871,115400.0
2013-04-04 15:20:00,33.5,33.55,33.49,33.49,103300.0,23.7942,23.8297,23.7871,23.7871,103300.0
2013-04-04 15:30:00,33.49,33.55,33.48,33.52,178200.0,23.7871,23.8297,23.78,23.8084,178200.0
2013-04-04 15:40:00,33.52,33.58,33.52,33.54,168900.0,23.8084,23.851,23.8084,23.8226,168900.0
2013-04-04 15:50:00,33.55,33.59,33.52,33.58,244700.0,23.8297,23.8581,23.8084,23.851,244700.0
2013-04-05 09:30:00,33.22,33.22,33.05,33.15,125300.0,23.5953,23.5953,23.4746,23.5456,125300.0
2013-04-05 09:40:00,33.14,33.25,33.07,33.25,81000.0,23.5385,23.6166,23.4888,23.6166,81000.0
2013-04-05 09:50:00,33.24,33.25,33.16,33.21,85500.0,23.6095,23.6166,23.5527,23.5882,85500.0
2013-04-05 10:00:00,33.21,33.22,33.14,33.22,75800.0,23.5882,23.5953,23.5385,23.5953,75800.0
2013-04-05 10:10:00,33.22,33.22,33.0,33.03,84900.0,23.5953,23.5953,23.4391,23.4604,84900.0
2013-04-05 10:20:00,33.04,33.23,33.04,33.21,133300.0,23.4675,23.6024,23.4675,23.5882,133300.0
2013-04-05 10:30:00,33.21,33.22,33.09,33.09,118100.0,23.5882,23.5953,23.503,23.503,118100.0
2013-04-05 10:40:00,33.09,33.17,33.07,33.17,189500.0,23.503,23.5598,23.4888,23.5598,189500.0
2013-04-05 10:50:00,33.17,33.18,33.09,33.09,52900.0,23.5598,23.5669,23.503,23.503,52900.0
2013-04-05 11:00:00,33.09,33.13,33.08,33.09,48200.0,23.503,23.5314,23.4959,23.503,48200.0
2013-04-05 11:10:00,33.09,33.15,33.08,33.08,56800.0,23.503,23.5456,23.4959,23.4959,56800.0
2013-04-05 11:20:00,33.09,33.09,33.05,33.06,47000.0,23.503,23.503,23.4746,23.4817,47000.0
2013-04-05 11:30:00,33.05,33.06,32.98,32.98,54600.0,23.4746,23.4817,23.4249,23.4249,54600.0
2013-04-05 11:40:00,32.98,33.03,32.98,32.99,72000.0,23.4249,23.4604,23.4249,23.432,72000.0
2013-04-05 11:50:00,33.0,33.01,32.97,32.98,57100.0,23.4391,23.4462,23.4178,23.4249,57100.0
2013-04-05 12:00:00,32.98,33.0,32.94,32.94,63400.0,23.4249,23.4391,23.3965,23.3965,63400.0
2013-04-05 12:10:00,32.94,32.94,32.88,32.88,72000.0,23.3965,23.3965,23.3538,23.3538,72000.0
2013-04-05 12:20:00,32.89,32.92,32.84,32.88,43400.0,23.3609,23.3822,23.3254,23.3538,43400.0
2013-04-05 12:30:00,32.88,32.94,32.87,32.93,45100.0,23.3538,23.3965,23.3467,23.3894,45100.0
2013-04-05 12:40:00,32.92,32.94,32.89,32.91,42700.0,23.3822,23.3965,23.3609,23.3751,42700.0
2013-04-05 12:50:00,32.9,32.92,32.86,32.86,110500.0,23.368,23.3822,23.3396,23.3396,110500.0
2013-04-05 13:00:00,32.87,32.87,32.84,32.85,73200.0,23.3467,23.3467,23.3254,23.3325,73200.0
2013-04-05 13:10:00,32.84,32.87,32.84,32.86,41400.0,23.3254,23.3467,23.3254,23.3396,41400.0
2013-04-05 13:20:00,32.87,32.89,32.84,32.87,123200.0,23.3467,23.3609,23.3254,23.3467,123200.0
2013-04-05 13:30:00,32.86,32.89,32.84,32.87,49700.0,23.3396,23.3609,23.3254,23.3467,49700.0
2013-04-05 13:40:00,32.88,32.95,32.88,32.94,67900.0,23.3538,23.4036,23.3538,23.3965,67900.0
2013-04-05 13:50:00,32.93,32.97,32.93,32.95,71200.0,23.3894,23.4178,23.3894,23.4036,71200.0
2013-04-05 14:00:00,32.95,32.99,32.95,32.98,54300.0,23.4036,23.432,23.4036,23.4249,54300.0
2013-04-05 14:10:00,32.99,33.01,32.97,33.01,65200.0,23.432,23.4462,23.4178,23.4462,65200.0
2013-04-05 14:20:00,33.01,33.03,32.98,32.99,38200.0,23.4462,23.4604,23.4249,23.432,38200.0
2013-04-05 14:30:00,32.98,33.0,32.96,32.97,57800.0,23.4249,23.4391,23.4107,23.4178,57800.0
2013-04-05 14:40:00,32.96,33.02,32.96,33.01,57300.0,23.4107,23.4533,23.4107,23.4462,57300.0
2013-04-05 14:50:00,33.01,33.05,33.01,33.03,57400.0,23.4462,23.4746,23.4462,23.4604,57400.0
2013-04-05 15:00:00,33.03,33.04,32.98,33.01,52600.0,23.4604,23.4675,23.4249,23.4462,52600.0
2013-04-05 15:10:00,33.01,33.07,33.01,33.03,49000.0,23.4462,23.4888,23.4462,23.4604,49000.0
2013-04-05 15:20:00,33.03,33.07,33.02,33.05,65100.0,23.4604,23.4888,23.4533,23.4746,65100.0
2013-04-05 15:30:00,33.06,33.15,33.04,33.14,93700.0,23.4817,23.5456,23.4675,23.5385,93700.0
2013-04-05 15:40:00,33.13,33.23,33.13,33.23,163300.0,23.5314,23.6024,23.5314,23.6024,163300.0
2013-04-05 15:50:00,33.23,33.23,33.15,33.16,207400.0,23.6024,23.6024,23.5456,23.5527,207400.0
2013-04-08 09:30:00,33.09,33.2,33.04,33.13,103700.0,23.503,23.5811,23.4675,23.5314,103700.0
2013-04-08 09:40:00,33.13,33.16,33.07,33.11,40700.0,23.5314,23.5527,23.4888,23.5172,40700.0
2013-04-08 09:50:00,33.1,33.1,33.0,33.04,80500.0,23.5101,23.5101,23.4391,23.4675,80500.0
2013-04-08 10:00:00,33.04,33.05,32.98,33.04,254300.0,23.4675,23.4746,23.4249,23.4675,254300.0
2013-04-08 10:10:00,33.06,33.09,33.02,33.04,57900.0,23.4817,23.503,23.4533,23.4675,57900.0
2013-04-08 10:20:00,33.04,33.05,33.01,33.05,46000.0,23.4675,23.4746,23.4462,23.4746,46000.0
2013-04-08 10:30:00,33.05,33.13,33.03,33.13,27000.0,23.4746,23.5314,23.4604,23.5314,27000.0
2013-04-08 10:40:00,33.12,33.23,33.11,33.21,42200.0,23.5243,23.6024,23.5172,23.5882,42200.0
2013-04-08 10:50:00,33.2,33.23,33.2,33.22,35600.0,23.5811,23.6024,23.5811,23.5953,35600.0
2013-04-08 11:00:00,33.22,33.23,33.19,33.19,65400.0,23.5953,23.6024,23.574,23.574,65400.0
2013-04-08 11:10:00,33.19,33.24,33.19,33.2,42800.0,23.574,23.6095,23.574,23.5811,42800.0
2013-04-08 11:20:00,33.2,33.22,33.17,33.18,32400.0,23.5811,23.5953,23.5598,23.5669,32400.0
2013-04-08 11:30:00,33.19,33.2,33.17,33.2,42200.0,23.574,23.5811,23.5598,23.5811,42200.0
2013-04-08 11:40:00,33.19,33.2,33.17,33.18,30100.0,23.574,23.5811,23.5598,23.5669,30100.0
2013-04-08 11:50:00,33.17,33.18,33.11,33.11,46900.0,23.5598,23.5669,23.5172,23.5172,46900.0
2013-04-08 12:00:00,33.11,33.15,33.09,33.1,53900.0,23.5172,23.5456,23.503,23.5101,53900.0
2013-04-08 12:10:00,33.1,33.12,33.04,33.11,170000.0,23.5101,23.5243,23.4675,23.5172,170000.0
2013-04-08 12:20:00,33.11,33.2,33.11,33.19,42200.0,23.5172,23.5811,23.5172,23.574,42200.0
2013-04-08 12:30:00,33.18,33.3,33.18,33.28,131700.0,23.5669,23.6522,23.5669,23.6379,131700.0
2013-04-08 12:40:00,33.29,33.29,33.19,33.19,47400.0,23.6451,23.6451,23.574,23.574,47400.0
2013-04-08 12:50:00,33.19,33.2,33.12,33.12,27700.0,23.574,23.5811,23.5243,23.5243,27700.0
2013-04-08 13:00:00,33.13,33.16,33.12,33.15,45000.0,23.5314,23.5527,23.5243,23.5456,45000.0
2013-04-08 13:10:00,33.16,33.17,33.12,33.15,63700.0,23.5527,23.5598,23.5243,23.5456,63700.0
2013-04-08 13:20:00,33.15,33.16,33.11,33.14,32000.0,23.5456,23.5527,23.5172,23.5385,32000.0
2013-04-08 13:30:00,33.14,33.16,33.12,33.12,30600.0,23.5385,23.5527,23.5243,23.5243,30600.0
2013-04-08 13:40:00,33.12,33.23,33.12,33.22,48300.0,23.5243,23.6024,23.5243,23.5953,48300.0
2013-04-08 13:50:00,33.21,33.21,33.18,33.2,30000.0,23.5882,23.5882,23.5669,23.5811,30000.0
2013-04-08 14:00:00,33.19,33.23,33.19,33.21,35800.0,23.574,23.6024,23.574,23.5882,35800.0
2013-04-08 14:10:00,33.21,33.26,33.21,33.23,57900.0,23.5882,23.6237,23.5882,23.6024,57900.0
2013-04-08 14:20:00,33.22,33.23,33.19,33.19,25200.0,23.5953,23.6024,23.574,23.574,25200.0
2013-04-08 14:30:00,33.19,33.2,33.17,33.17,33600.0,23.574,23.5811,23.5598,23.5598,33600.0
2013-04-08 14:40:00,33.17,33.2,33.17,33.17,50200.0,23.5598,23.5811,23.5598,23.5598,50200.0
2013-04-08 14:50:00,33.17,33.2,33.16,33.17,63100.0,23.5598,23.5811,23.5527,23.5598,63100.0
2013-04-08 15:00:00,33.17,33.18,33.14,33.15,46400.0,23.5598,23.5669,23.5385,23.5456,46400.0
2013-04-08 15:10:00,33.15,33.19,33.14,33.17,65400.0,23.5456,23.574,23.5385,23.5598,65400.0
2013-04-08 15:20:00,33.17,33.22,33.17,33.22,61200.0,23.5598,23.5953,23.5598,23.5953,61200.0
2013-04-08 15:30:00,33.22,33.26,33.2,33.24,110700.0,23.5953,23.6237,23.5811,23.6095,110700.0
2013-04-08 15:40:00,33.24,33.27,33.24,33.27,82800.0,23.6095,23.6308,23.6095,23.6308,82800.0
2013-04-08 15:50:00,33.27,33.32,33.26,33.32,206300.0,23.6308,23.6664,23.6237,23.6664,206300.0
2013-04-09 09:30:00,33.25,33.25,33.05,33.06,127000.0,23.6166,23.6166,23.4746,23.4817,127000.0
2013-04-09 09:40:00,33.06,33.06,32.73,32.76,264100.0,23.4817,23.4817,23.2473,23.2686,264100.0
2013-04-09 09:50:00,32.77,32.8,32.47,32.49,253000.0,23.2757,23.297,23.0626,23.0768,253000.0
2013-04-09 10:00:00,32.49,32.54,32.37,32.49,363300.0,23.0768,23.1123,22.9916,23.0768,363300.0
2013-04-09 10:10:00,32.48,32.55,32.38,32.39,177400.0,23.0697,23.1194,22.9987,23.0058,177400.0
2013-04-09 10:20:00,32.39,32.58,32.38,32.58,218700.0,23.0058,23.1408,22.9987,23.1408,218700.0
2013-04-09 10:30:00,32.58,32.63,32.52,32.52,138100.0,23.1408,23.1763,23.0981,23.0981,138100.0
2013-04-09 10:40:00,32.53,32.67,32.5,32.67,267000.0,23.1052,23.2047,23.0839,23.2047,267000.0
2013-04-09 10:50:00,32.67,32.75,32.64,32.68,196100.0,23.2047,23.2615,23.1834,23.2118,196100.0
2013-04-09 11:00:00,32.69,32.77,32.67,32.77,110100.0,23.2189,23.2757,23.2047,23.2757,110100.0
2013-04-09 11:10:00,32.77,32.82,32.73,32.74,79400.0,23.2757,23.3112,23.2473,23.2544,79400.0
2013-04-09 11:20:00,32.74,32.77,32.65,32.66,109000.0,23.2544,23.2757,23.1905,23.1976,109000.0
2013-04-09 11:30:00,32.67,32.75,32.6,32.75,128200.0,23.2047,23.2615,23.155,23.2615,128200.0
2013-04-09 11:40:00,32.75,32.8,32.74,32.77,57800.0,23.2615,23.297,23.2544,23.2757,57800.0
2013-04-09 11:50:00,32.78,32.84,32.77,32.81,52700.0,23.2828,23.3254,23.2757,23.3041,52700.0
2013-04-09 12:00:00,32.8,32.83,32.74,32.75,77600.0,23.297,23.3183,23.2544,23.2615,77600.0
2013-04-09 12:10:00,32.75,32.76,32.7,32.75,50900.0,23.2615,23.2686,23.226,23.2615,50900.0
2013-04-09 12:20:00,32.75,32.75,32.64,32.64,65100.0,23.2615,23.2615,23.1834,23.1834,65100.0
2013-04-09 12:30:00,32.65,32.66,32.58,32.61,98800.0,23.1905,23.1976,23.1408,23.1621,98800.0
2013-04-09 12:40:00,32.61,32.64,32.59,32.63,99600.0,23.1621,23.1834,23.1479,23.1763,99600.0
2013-04-09 12:50:00,32.62,32.67,32.59,32.67,91300.0,23.1692,23.2047,23.1479,23.2047,91300.0
2013-04-09 13:00:00,32.67,32.8,32.66,32.8,131100.0,23.2047,23.297,23.1976,23.297,131100.0
2013-04-09 13:10:00,32.8,32.91,32.76,32.88,127300.0,23.297,23.3751,23.2686,23.3538,127300.0
2013-04-09 13:20:00,32.88,32.88,32.82,32.86,64000.0,23.3538,23.3538,23.3112,23.3396,64000.0
2013-04-09 13:30:00,32.85,32.88,32.82,32.83,66800.0,23.3325,23.3538,23.3112,23.3183,66800.0
2013-04-09 13:40:00,32.84,32.86,32.78,32.78,91400.0,23.3254,23.3396,23.2828,23.2828,91400.0
2013-04-09 13:50:00,32.79,32.79,32.69,32.69,130200.0,23.2899,23.2899,23.2189,23.2189,130200.0
2013-04-09 14:00:00,32.69,32.71,32.66,32.7,95400.0,23.2189,23.2331,23.1976,23.226,95400.0
2013-04-09 14:10:00,32.7,32.7,32.55,32.58,165300.0,23.226,23.226,23.1194,23.1408,165300.0
2013-04-09 14:20:00,32.57,32.62,32.55,32.61,101800.0,23.1337,23.1692,23.1194,23.1621,101800.0
2013-04-09 14:30:00,32.6,32.61,32.52,32.54,135700.0,23.155,23.1621,23.0981,23.1123,135700.0
2013-04-09 14:40:00,32.54,32.67,32.54,32.62,169700.0,23.1123,23.2047,23.1123,23.1692,169700.0
2013-04-09 14:50:00,32.62,32.63,32.57,32.59,122000.0,23.1692,23.1763,23.1337,23.1479,122000.0
2013-04-09 15:00:00,32.59,32.68,32.58,32.59,203000.0,23.1479,23.2118,23.1408,23.1479,203000.0
2013-04-09 15:10:00,32.61,32.7,32.61,32.7,66300.0,23.1621,23.226,23.1621,23.226,66300.0
2013-04-09 15:20:00,32.69,32.7,32.65,32.69,112200.0,23.2189,23.226,23.1905,23.2189,112200.0
2013-04-09 15:30:00,32.69,32.7,32.59,32.62,142200.0,23.2189,23.226,23.1479,23.1692,142200.0
2013-04-09 15:40:00,32.63,32.7,32.62,32.65,258000.0,23.1763,23.226,23.1692,23.1905,258000.0
2013-04-09 15:50:00,32.65,32.77,32.63,32.72,508800.0,23.1905,23.2757,23.1763,23.2402,508800.0
2013-04-10 09:30:00,32.79,32.92,32.79,32.86,81900.0,23.2899,23.3822,23.2899,23.3396,81900.0
2013-04-10 09:40:00,32.87,32.91,32.78,32.79,73200.0,23.3467,23.3751,23.2828,23.2899,73200.0
2013-04-10 09:50:00,32.8,32.84,32.74,32.81,63900.0,23.297,23.3254,23.2544,23.3041,63900.0
2013-04-10 10:00:00,32.81,32.94,32.8,32.93,71800.0,23.3041,23.3965,23.297,23.3894,71800.0
2013-04-10 10:10:00,32.92,32.92,32.81,32.81,79600.0,23.3822,23.3822,23.3041,23.3041,79600.0
2013-04-10 10:20:00,32.82,32.82,32.76,32.8,167300.0,23.3112,23.3112,23.2686,23.297,167300.0
2013-04-10 10:30:00,32.8,32.82,32.69,32.69,97100.0,23.297,23.3112,23.2189,23.2189,97100.0
2013-04-10 10:40:00,32.69,32.7,32.62,32.63,245200.0,23.2189,23.226,23.1692,23.1763,245200.0
2013-04-10 10:50:00,32.63,32.84,32.63,32.83,101500.0,23.1763,23.3254,23.1763,23.3183,101500.0
2013-04-10 11:00:00,32.83,32.97,32.8,32.95,74300.0,23.3183,23.4178,23.297,23.4036,74300.0
2013-04-10 11:10:00,32.95,32.98,32.93,32.93,51300.0,23.4036,23.4249,23.3894,23.3894,51300.0
2013-04-10 11:20:00,32.94,33.0,32.93,32.93,68300.0,23.3965,23.4391,23.3894,23.3894,68300.0
2013-04-10 11:30:00,32.94,32.94,32.83,32.83,60800.0,23.3965,23.3965,23.3183,23.3183,60800.0
2013-04-10 11:40:00,32.84,32.97,32.84,32.96,78900.0,23.3254,23.4178,23.3254,23.4107,78900.0
2013-04-10 11:50:00,32.95,32.98,32.94,32.96,88900.0,23.4036,23.4249,23.3965,23.4107,88900.0
2013-04-10 12:00:00,32.96,32.97,32.79,32.8,109600.0,23.4107,23.4178,23.2899,23.297,109600.0
2013-04-10 12:10:00,32.79,32.9,32.78,32.87,64000.0,23.2899,23.368,23.2828,23.3467,64000.0
2013-04-10 12:20:00,32.87,32.93,32.86,32.87,55200.0,23.3467,23.3894,23.3396,23.3467,55200.0
2013-04-10 12:30:00,32.87,32.97,32.87,32.94,64300.0,23.3467,23.4178,23.3467,23.3965,64300.0
2013-04-10 12:40:00,32.95,32.99,32.93,32.98,42100.0,23.4036,23.432,23.3894,23.4249,42100.0
2013-04-10 12:50:00,32.98,33.0,32.94,32.94,34900.0,23.4249,23.4391,23.3965,23.3965,34900.0
2013-04-10 13:00:00,32.94,32.98,32.94,32.98,19800.0,23.3965,23.4249,23.3965,23.4249,19800.0
2013-04-10 13:10:00,32.98,32.99,32.92,32.92,53100.0,23.4249,23.432,23.3822,23.3822,53100.0
2013-04-10 13:20:00,32.92,32.99,32.92,32.95,126700.0,23.3822,23.432,23.3822,23.4036,126700.0
2013-04-10 13:30:00,32.95,33.0,32.95,32.98,243100.0,23.4036,23.4391,23.4036,23.4249,243100.0
2013-04-10 13:40:00,32.97,33.03,32.97,33.03,61500.0,23.4178,23.4604,23.4178,23.4604,61500.0
2013-04-10 13:50:00,33.03,33.06,33.01,33.05,105100.0,23.4604,23.4817,23.4462,23.4746,105100.0
2013-04-10 14:00:00,33.05,33.14,33.05,33.12,93700.0,23.4746,23.5385,23.4746,23.5243,93700.0
2013-04-10 14:10:00,33.13,33.2,33.12,33.19,77900.0,23.5314,23.5811,23.5243,23.574,77900.0
2013-04-10 14:20:00,33.18,33.2,33.13,33.13,33300.0,23.5669,23.5811,23.5314,23.5314,33300.0
2013-04-10 14:30:00,33.13,33.15,33.11,33.15,36000.0,23.5314,23.5456,23.5172,23.5456,36000.0
2013-04-10 14:40:00,33.15,33.17,33.09,33.11,79300.0,23.5456,23.5598,23.503,23.5172,79300.0
2013-04-10 14:50:00,33.12,33.12,33.09,33.12,42800.0,23.5243,23.5243,23.503,23.5243,42800.0
2013-04-10 15:00:00,33.12,33.14,33.09,33.1,44800.0,23.5243,23.5385,23.503,23.5101,44800.0
2013-04-10 15:10:00,33.09,33.1,33.05,33.08,46900.0,23.503,23.5101,23.4746,23.4959,46900.0
2013-04-10 15:20:00,33.08,33.15,33.06,33.1,101600.0,23.4959,23.5456,23.4817,23.5101,101600.0
2013-04-10 15:30:00,33.09,33.15,33.08,33.14,75400.0,23.503,23.5456,23.4959,23.5385,75400.0
2013-04-10 15:40:00,33.14,33.18,33.13,33.14,173600.0,23.5385,23.5669,23.5314,23.5385,173600.0
2013-04-10 15:50:00,33.14,33.22,33.14,33.17,367100.0,23.5385,23.5953,23.5385,23.5598,367100.0
2013-04-11 09:30:00,33.12,33.19,33.02,33.04,130100.0,23.5243,23.574,23.4533,23.4675,130100.0
2013-04-11 09:40:00,33.03,33.13,33.02,33.12,55800.0,23.4604,23.5314,23.4533,23.5243,55800.0
2013-04-11 09:50:00,33.15,33.2,33.08,33.2,37500.0,23.5456,23.5811,23.4959,23.5811,37500.0
2013-04-11 10:00:00,33.2,33.2,33.03,33.06,101600.0,23.5811,23.5811,23.4604,23.4817,101600.0
2013-04-11 10:10:00,33.07,33.07,32.93,32.95,100100.0,23.4888,23.4888,23.3894,23.4036,100100.0
2013-04-11 10:20:00,32.95,33.01,32.93,32.96,169900.0,23.4036,23.4462,23.3894,23.4107,169900.0
2013-04-11 10:30:00,32.96,32.97,32.88,32.89,79900.0,23.4107,23.4178,23.3538,23.3609,79900.0
2013-04-11 10:40:00,32.89,32.97,32.87,32.97,79700.0,23.3609,23.4178,23.3467,23.4178,79700.0
2013-04-11 10:50:00,32.96,33.1,32.95,33.02,100400.0,23.4107,23.5101,23.4036,23.4533,100400.0
2013-04-11 11:00:00,33.02,33.06,33.02,33.05,50400.0,23.4533,23.4817,23.4533,23.4746,50400.0
2013-04-11 11:10:00,33.04,33.07,33.02,33.06,61200.0,23.4675,23.4888,23.4533,23.4817,61200.0
2013-04-11 11:20:00,33.07,33.09,33.05,33.05,33400.0,23.4888,23.503,23.4746,23.4746,33400.0
2013-04-11 11:30:00,33.06,33.07,33.0,33.0,43200.0,23.4817,23.4888,23.4391,23.4391,43200.0
2013-04-11 11:40:00,33.01,33.02,32.95,32.96,156500.0,23.4462,23.4533,23.4036,23.4107,156500.0
2013-04-11 11:50:00,32.97,33.0,32.97,32.99,32600.0,23.4178,23.4391,23.4178,23.432,32600.0
2013-04-11 12:00:00,33.0,33.0,32.97,32.99,64300.0,23.4391,23.4391,23.4178,23.432,64300.0
2013-04-11 12:10:00,33.0,33.0,32.93,32.94,32800.0,23.4391,23.4391,23.3894,23.3965,32800.0
2013-04-11 12:20:00,32.94,33.05,32.94,33.04,64900.0,23.3965,23.4746,23.3965,23.4675,64900.0
2013-04-11 12:30:00,33.05,33.12,33.04,33.1,119900.0,23.4746,23.5243,23.4675,23.5101,119900.0
2013-04-11 12:40:00,33.09,33.13,33.07,33.11,32800.0,23.503,23.5314,23.4888,23.5172,32800.0
2013-04-11 12:50:00,33.1,33.15,33.09,33.13,37100.0,23.5101,23.5456,23.503,23.5314,37100.0
2013-04-11 13:00:00,33.14,33.18,33.13,33.13,53600.0,23.5385,23.5669,23.5314,23.5314,53600.0
2013-04-11 13:10:00,33.13,33.16,33.13,33.15,22900.0,23.5314,23.5527,23.5314,23.5456,22900.0
2013-04-11 13:20:00,33.16,33.18,33.11,33.11,43500.0,23.5527,23.5669,23.5172,23.5172,43500.0
2013-04-11 13:30:00,33.12,33.15,33.1,33.15,20600.0,23.5243,23.5456,23.5101,23.5456,20600.0
2013-04-11 13:40:00,33.15,33.15,33.11,33.13,38700.0,23.5456,23.5456,23.5172,23.5314,38700.0
2013-04-11 13:50:00,33.12,33.13,33.08,33.09,51500.0,23.5243,23.5314,23.4959,23.503,51500.0
2013-04-11 14:00:00,33.09,33.09,33.05,33.07,48500.0,23.503,23.503,23.4746,23.4888,48500.0
2013-04-11 14:10:00,33.07,33.07,33.01,33.04,45800.0,23.4888,23.4888,23.4462,23.4675,45800.0
2013-04-11 14:20:00,33.04,33.07,33.03,33.06,66700.0,23.4675,23.4888,23.4604,23.4817,66700.0
2013-04-11 14:30:00,33.06,33.09,33.05,33.08,40300.0,23.4817,23.503,23.4746,23.4959,40300.0
2013-04-11 14:40:00,33.08,33.09,33.05,33.05,116800.0,23.4959,23.503,23.4746,23.4746,116800.0
2013-04-11 14:50:00,33.05,33.07,33.03,33.05,61500.0,23.4746,23.4888,23.4604,23.4746,61500.0
2013-04-11 15:00:00,33.05,33.06,33.02,33.02,56900.0,23.4746,23.4817,23.4533,23.4533,56900.0
2013-04-11 15:10:00,33.03,33.04,32.98,32.98,57400.0,23.4604,23.4675,23.4249,23.4249,57400.0
2013-04-11 15:20:00,32.98,32.98,32.93,32.98,55000.0,23.4249,23.4249,23.3894,23.4249,55000.0
2013-04-11 15:30:00,32.98,33.02,32.95,32.97,124700.0,23.4249,23.4533,23.4036,23.4178,124700.0
2013-04-11 15:40:00,32.97,32.97,32.9,32.94,116800.0,23.4178,23.4178,23.368,23.3965,116800.0
2013-04-11 15:50:00,32.94,33.0,32.92,32.97,355500.0,23.3965,23.4391,23.3822,23.4178,355500.0
2013-04-12 09:30:00,32.89,33.1,32.87,33.08,79400.0,23.3609,23.5101,23.3467,23.4959,79400.0
2013-04-12 09:40:00,33.08,33.09,33.0,33.07,44400.0,23.4959,23.503,23.4391,23.4888,44400.0
2013-04-12 09:50:00,33.07,33.07,32.72,32.73,103100.0,23.4888,23.4888,23.2402,23.2473,103100.0
2013-04-12 10:00:00,32.73,32.86,32.72,32.84,96400.0,23.2473,23.3396,23.2402,23.3254,96400.0
2013-04-12 10:10:00,32.84,32.89,32.79,32.83,1342000.0,23.3254,23.3609,23.2899,23.3183,1342000.0
2013-04-12 10:20:00,32.83,32.96,32.83,32.89,75500.0,23.3183,23.4107,23.3183,23.3609,75500.0
2013-04-12 10:30:00,32.88,32.89,32.82,32.89,44000.0,23.3538,23.3609,23.3112,23.3609,44000.0
2013-04-12 10:40:00,32.89,32.89,32.76,32.77,147700.0,23.3609,23.3609,23.2686,23.2757,147700.0
2013-04-12 10:50:00,32.78,32.84,32.72,32.72,67600.0,23.2828,23.3254,23.2402,23.2402,67600.0
2013-04-12 11:00:00,32.72,32.73,32.6,32.63,185600.0,23.2402,23.2473,23.155,23.1763,185600.0
2013-04-12 11:10:00,32.63,32.71,32.62,32.7,45500.0,23.1763,23.2331,23.1692,23.226,45500.0
2013-04-12 11:20:00,32.71,32.74,32.69,32.7,53900.0,23.2331,23.2544,23.2189,23.226,53900.0
2013-04-12 11:30:00,32.7,32.82,32.69,32.79,139300.0,23.226,23.3112,23.2189,23.2899,139300.0
2013-04-12 11:40:00,32.79,32.8,32.72,32.79,95600.0,23.2899,23.297,23.2402,23.2899,95600.0
2013-04-12 11:50:00,32.79,32.85,32.79,32.83,28600.0,23.2899,23.3325,23.2899,23.3183,28600.0
2013-04-12 12:00:00,32.83,32.83,32.8,32.82,24600.0,23.3183,23.3183,23.297,23.3112,24600.0
2013-04-12 12:10:00,32.82,32.82,32.78,32.78,15500.0,23.3112,23.3112,23.2828,23.2828,15500.0
2013-04-12 12:20:00,32.79,32.8,32.76,32.79,33000.0,23.2899,23.297,23.2686,23.2899,33000.0
2013-04-12 12:30:00,32.79,32.85,32.77,32.85,38900.0,23.2899,23.3325,23.2757,23.3325,38900.0
2013-04-12 12:40:00,32.85,32.88,32.76,32.78,35200.0,23.3325,23.3538,23.2686,23.2828,35200.0
2013-04-12 12:50:00,32.77,32.83,32.77,32.8,45000.0,23.2757,23.3183,23.2757,23.297,45000.0
2013-04-12 13:00:00,32.79,32.84,32.78,32.84,42000.0,23.2899,23.3254,23.2828,23.3254,42000.0
2013-04-12 13:10:00,32.83,32.87,32.83,32.84,25000.0,23.3183,23.3467,23.3183,23.3254,25000.0
2013-04-12 13:20:00,32.85,32.89,32.83,32.84,25800.0,23.3325,23.3609,23.3183,23.3254,25800.0
2013-04-12 13:30:00,32.84,32.84,32.74,32.74,101200.0,23.3254,23.3254,23.2544,23.2544,101200.0
2013-04-12 13:40:00,32.74,32.76,32.74,32.75,49100.0,23.2544,23.2686,23.2544,23.2615,49100.0
2013-04-12 13:50:00,32.75,32.76,32.7,32.74,55400.0,23.2615,23.2686,23.226,23.2544,55400.0
2013-04-12 14:00:00,32.75,32.75,32.68,32.69,154500.0,23.2615,23.2615,23.2118,23.2189,154500.0
2013-04-12 14:10:00,32.68,32.7,32.67,32.67,73700.0,23.2118,23.226,23.2047,23.2047,73700.0
2013-04-12 14:20:00,32.67,32.68,32.55,32.55,120000.0,23.2047,23.2118,23.1194,23.1194,120000.0
2013-04-12 14:30:00,32.56,32.58,32.45,32.58,298600.0,23.1266,23.1408,23.0484,23.1408,298600.0
2013-04-12 14:40:00,32.58,32.64,32.58,32.6,84600.0,23.1408,23.1834,23.1408,23.155,84600.0
2013-04-12 14:50:00,32.61,32.61,32.53,32.59,63400.0,23.1621,23.1621,23.1052,23.1479,63400.0
2013-04-12 15:00:00,32.59,32.63,32.58,32.63,149000.0,23.1479,23.1763,23.1408,23.1763,149000.0
2013-04-12 15:10:00,32.63,32.73,32.62,32.67,112400.0,23.1763,23.2473,23.1692,23.2047,112400.0
2013-04-12 15:20:00,32.67,32.68,32.57,32.6,150700.0,23.2047,23.2118,23.1337,23.155,150700.0
2013-04-12 15:30:00,32.6,32.61,32.57,32.61,121100.0,23.155,23.1621,23.1337,23.1621,121100.0
2013-04-12 15:40:00,32.61,32.67,32.6,32.62,165900.0,23.1621,23.2047,23.155,23.1692,165900.0
2013-04-12 15:50:00,32.62,32.67,32.61,32.65,332700.0,23.1692,23.2047,23.1621,23.1905,332700.0
2013-04-15 09:30:00,32.48,32.6,32.43,32.44,158000.0,23.0697,23.155,23.0342,23.0413,158000.0
2013-04-15 09:40:00,32.44,32.52,32.44,32.5,55400.0,23.0413,23.0981,23.0413,23.0839,55400.0
2013-04-15 09:50:00,32.5,32.51,32.41,32.44,122700.0,23.0839,23.091,23.02,23.0413,122700.0
2013-04-15 10:00:00,32.45,32.45,32.17,32.26,231600.0,23.0484,23.0484,22.8495,22.9135,231600.0
2013-04-15 10:10:00,32.27,32.42,32.25,32.39,91400.0,22.9206,23.0271,22.9064,23.0058,91400.0
2013-04-15 10:20:00,32.39,32.43,32.3,32.43,102600.0,23.0058,23.0342,22.9419,23.0342,102600.0
2013-04-15 10:30:00,32.43,32.43,32.32,32.42,96100.0,23.0342,23.0342,22.9561,23.0271,96100.0
2013-04-15 10:40:00,32.42,32.48,32.37,32.38,136500.0,23.0271,23.0697,22.9916,22.9987,136500.0
2013-04-15 10:50:00,32.38,32.46,32.32,32.45,132500.0,22.9987,23.0555,22.9561,23.0484,132500.0
2013-04-15 11:00:00,32.45,32.45,32.34,32.34,95700.0,23.0484,23.0484,22.9703,22.9703,95700.0
2013-04-15 11:10:00,32.35,32.35,32.25,32.28,148600.0,22.9774,22.9774,22.9064,22.9277,148600.0
2013-04-15 11:20:00,32.28,32.38,32.28,32.38,58800.0,22.9277,22.9987,22.9277,22.9987,58800.0
2013-04-15 11:30:00,32.38,32.47,32.34,32.46,111600.0,22.9987,23.0626,22.9703,23.0555,111600.0
2013-04-15 11:40:00,32.46,32.47,32.37,32.37,90900.0,23.0555,23.0626,22.9916,22.9916,90900.0
2013-04-15 11:50:00,32.36,32.36,32.28,32.3,108200.0,22.9845,22.9845,22.9277,22.9419,108200.0
2013-04-15 12:00:00,32.31,32.32,32.22,32.22,177400.0,22.949,22.9561,22.8851,22.8851,177400.0
2013-04-15 12:10:00,32.21,32.23,32.1,32.1,279600.0,22.878,22.8922,22.7998,22.7998,279600.0
2013-04-15 12:20:00,32.1,32.1,32.04,32.05,126300.0,22.7998,22.7998,22.7572,22.7643,126300.0
2013-04-15 12:30:00,32.06,32.13,32.05,32.07,68800.0,22.7714,22.8211,22.7643,22.7785,68800.0
2013-04-15 12:40:00,32.07,32.14,32.04,32.08,75600.0,22.7785,22.8282,22.7572,22.7856,75600.0
2013-04-15 12:50:00,32.07,32.1,31.95,31.98,187700.0,22.7785,22.7998,22.6933,22.7146,187700.0
2013-04-15 13:00:00,31.99,32.04,31.93,32.03,147800.0,22.7217,22.7572,22.6791,22.7501,147800.0
2013-04-15 13:10:00,32.03,32.05,31.95,31.96,134800.0,22.7501,22.7643,22.6933,22.7004,134800.0
2013-04-15 13:20:00,31.96,32.05,31.92,32.04,140900.0,22.7004,22.7643,22.672,22.7572,140900.0
2013-04-15 13:30:00,32.04,32.14,32.04,32.13,67400.0,22.7572,22.8282,22.7572,22.8211,67400.0
2013-04-15 13:40:00,32.13,32.13,32.02,32.11,59800.0,22.8211,22.8211,22.743,22.8069,59800.0
2013-04-15 13:50:00,32.11,32.11,32.03,32.04,47600.0,22.8069,22.8069,22.7501,22.7572,47600.0
2013-04-15 14:00:00,32.04,32.05,31.92,31.98,109300.0,22.7572,22.7643,22.672,22.7146,109300.0
2013-04-15 14:10:00,31.98,32.02,31.96,31.98,95500.0,22.7146,22.743,22.7004,22.7146,95500.0
2013-04-15 14:20:00,31.99,32.07,31.92,31.93,133500.0,22.7217,22.7785,22.672,22.6791,133500.0
2013-04-15 14:30:00,31.94,31.96,31.92,31.94,120300.0,22.6862,22.7004,22.672,22.6862,120300.0
2013-04-15 14:40:00,31.94,32.0,31.91,31.96,225200.0,22.6862,22.7288,22.6649,22.7004,225200.0
2013-04-15 14:50:00,31.96,31.96,31.79,31.81,282800.0,22.7004,22.7004,22.5796,22.5938,282800.0
2013-04-15 15:00:00,31.8,31.89,31.68,31.71,318000.0,22.5867,22.6507,22.5015,22.5228,318000.0
2013-04-15 15:10:00,31.71,31.81,31.66,31.75,191400.0,22.5228,22.5938,22.4873,22.5512,191400.0
2013-04-15 15:20:00,31.75,31.79,31.65,31.68,196200.0,22.5512,22.5796,22.4802,22.5015,196200.0
2013-04-15 15:30:00,31.69,31.69,31.5,31.52,320100.0,22.5086,22.5086,22.3737,22.3879,320100.0
2013-04-15 15:40:00,31.52,31.64,31.52,31.54,407900.0,22.3879,22.4731,22.3879,22.4021,407900.0
2013-04-15 15:50:00,31.53,31.69,31.5,31.51,632900.0,22.395,22.5086,22.3737,22.3808,632900.0
2013-04-16 09:30:00,31.62,31.88,31.51,31.87,122000.0,22.4589,22.6436,22.3808,22.6365,122000.0
2013-04-16 09:40:00,31.87,31.87,31.65,31.74,92300.0,22.6365,22.6365,22.4802,22.5441,92300.0
2013-04-16 09:50:00,31.74,31.8,31.71,31.8,68200.0,22.5441,22.5867,22.5228,22.5867,68200.0
2013-04-16 10:00:00,31.81,31.88,31.67,31.68,106000.0,22.5938,22.6436,22.4944,22.5015,106000.0
2013-04-16 10:10:00,31.68,31.79,31.68,31.78,81400.0,22.5015,22.5796,22.5015,22.5725,81400.0
2013-04-16 10:20:00,31.77,31.92,31.77,31.9,94400.0,22.5654,22.672,22.5654,22.6578,94400.0
2013-04-16 10:30:00,31.9,31.94,31.8,31.84,167900.0,22.6578,22.6862,22.5867,22.6152,167900.0
2013-04-16 10:40:00,31.83,31.89,31.83,31.88,63700.0,22.608,22.6507,22.608,22.6436,63700.0
2013-04-16 10:50:00,31.88,31.92,31.87,31.87,66100.0,22.6436,22.672,22.6365,22.6365,66100.0
2013-04-16 11:00:00,31.87,31.9,31.81,31.87,82200.0,22.6365,22.6578,22.5938,22.6365,82200.0
2013-04-16 11:10:00,31.89,31.97,31.89,31.94,184900.0,22.6507,22.7075,22.6507,22.6862,184900.0
2013-04-16 11:20:00,31.94,32.13,31.94,32.12,144400.0,22.6862,22.8211,22.6862,22.814,144400.0
2013-04-16 11:30:00,32.12,32.13,32.03,32.05,100400.0,22.814,22.8211,22.7501,22.7643,100400.0
2013-04-16 11:40:00,32.06,32.06,32.0,32.03,61700.0,22.7714,22.7714,22.7288,22.7501,61700.0
2013-04-16 11:50:00,32.03,32.09,32.0,32.06,103600.0,22.7501,22.7927,22.7288,22.7714,103600.0
2013-04-16 12:00:00,32.06,32.15,32.06,32.14,132200.0,22.7714,22.8353,22.7714,22.8282,132200.0
2013-04-16 12:10:00,32.15,32.2,32.13,32.17,117900.0,22.8353,22.8709,22.8211,22.8495,117900.0
2013-04-16 12:20:00,32.17,32.17,32.1,32.11,28600.0,22.8495,22.8495,22.7998,22.8069,28600.0
2013-04-16 12:30:00,32.11,32.21,32.11,32.12,75600.0,22.8069,22.878,22.8069,22.814,75600.0
2013-04-16 12:40:00,32.12,32.17,32.12,32.15,31800.0,22.814,22.8495,22.814,22.8353,31800.0
2013-04-16 12:50:00,32.15,32.27,32.14,32.26,63100.0,22.8353,22.9206,22.8282,22.9135,63100.0
2013-04-16 13:00:00,32.26,32.27,32.19,32.19,45800.0,22.9135,22.9206,22.8637,22.8637,45800.0
2013-04-16 13:10:00,32.19,32.22,32.18,32.18,29700.0,22.8637,22.8851,22.8566,22.8566,29700.0
2013-04-16 13:20:00,32.17,32.19,32.15,32.17,31700.0,22.8495,22.8637,22.8353,22.8495,31700.0
2013-04-16 13:30:00,32.17,32.23,32.16,32.18,54500.0,22.8495,22.8922,22.8424,22.8566,54500.0
2013-04-16 13:40:00,32.17,32.18,32.14,32.15,69800.0,22.8495,22.8566,22.8282,22.8353,69800.0
2013-04-16 13:50:00,32.15,32.19,32.15,32.18,44800.0,22.8353,22.8637,22.8353,22.8566,44800.0
2013-04-16 14:00:00,32.17,32.18,32.15,32.16,79000.0,22.8495,22.8566,22.8353,22.8424,79000.0
2013-04-16 14:10:00,32.16,32.16,32.11,32.14,84300.0,22.8424,22.8424,22.8069,22.8282,84300.0
2013-04-16 14:20:00,32.14,32.17,32.12,32.14,69700.0,22.8282,22.8495,22.814,22.8282,69700.0
2013-04-16 14:30:00,32.15,32.16,32.12,32.13,36300.0,22.8353,22.8424,22.814,22.8211,36300.0
2013-04-16 14:40:00,32.14,32.16,32.1,32.15,42400.0,22.8282,22.8424,22.7998,22.8353,42400.0
2013-04-16 14:50:00,32.14,32.15,31.99,32.01,83000.0,22.8282,22.8353,22.7217,22.7359,83000.0
2013-04-16 15:00:00,32.01,32.04,31.94,32.04,142700.0,22.7359,22.7572,22.6862,22.7572,142700.0
2013-04-16 15:10:00,32.04,32.13,32.02,32.11,149900.0,22.7572,22.8211,22.743,22.8069,149900.0
2013-04-16 15:20:00,32.11,32.14,32.1,32.13,74900.0,22.8069,22.8282,22.7998,22.8211,74900.0
2013-04-16 15:30:00,32.13,32.16,32.08,32.14,109900.0,22.8211,22.8424,22.7856,22.8282,109900.0
2013-04-16 15:40:00,32.14,32.21,32.14,32.17,213200.0,22.8282,22.878,22.8282,22.8495,213200.0
2013-04-16 15:50:00,32.17,32.22,32.13,32.18,395000.0,22.8495,22.8851,22.8211,22.8566,395000.0
2013-04-17 09:30:00,31.9,31.93,31.71,31.74,231300.0,22.6578,22.6791,22.5228,22.5441,231300.0
2013-04-17 09:40:00,31.73,31.81,31.52,31.81,208600.0,22.537,22.5938,22.3879,22.5938,208600.0
2013-04-17 09:50:00,31.8,31.93,31.75,31.9,149800.0,22.5867,22.6791,22.5512,22.6578,149800.0
2013-04-17 10:00:00,31.9,31.94,31.84,31.86,167600.0,22.6578,22.6862,22.6152,22.6294,167600.0
2013-04-17 10:10:00,31.85,31.97,31.85,31.85,88600.0,22.6223,22.7075,22.6223,22.6223,88600.0
2013-04-17 10:20:00,31.86,31.91,31.85,31.89,88100.0,22.6294,22.6649,22.6223,22.6507,88100.0
2013-04-17 10:30:00,31.89,31.93,31.82,31.83,119400.0,22.6507,22.6791,22.6009,22.608,119400.0
2013-04-17 10:40:00,31.82,31.85,31.72,31.82,92100.0,22.6009,22.6223,22.5299,22.6009,92100.0
2013-04-17 10:50:00,31.82,31.84,31.74,31.76,85100.0,22.6009,22.6152,22.5441,22.5583,85100.0
2013-04-17 11:00:00,31.75,31.85,31.74,31.83,154300.0,22.5512,22.6223,22.5441,22.608,154300.0
2013-04-17 11:10:00,31.84,31.94,31.83,31.91,126600.0,22.6152,22.6862,22.608,22.6649,126600.0
2013-04-17 11:20:00,31.9,31.96,31.87,31.87,251300.0,22.6578,22.7004,22.6365,22.6365,251300.0
2013-04-17 11:30:00,31.87,31.94,31.79,31.93,71500.0,22.6365,22.6862,22.5796,22.6791,71500.0
2013-04-17 11:40:00,31.93,31.99,31.88,31.9,88100.0,22.6791,22.7217,22.6436,22.6578,88100.0
2013-04-17 11:50:00,31.91,31.98,31.91,31.94,85200.0,22.6649,22.7146,22.6649,22.6862,85200.0
2013-04-17 12:00:00,31.94,31.96,31.91,31.95,73100.0,22.6862,22.7004,22.6649,22.6933,73100.0
2013-04-17 12:10:00,31.95,31.99,31.93,31.96,71300.0,22.6933,22.7217,22.6791,22.7004,71300.0
2013-04-17 12:20:00,31.96,31.96,31.81,31.82,63200.0,22.7004,22.7004,22.5938,22.6009,63200.0
2013-04-17 12:30:00,31.83,31.94,31.83,31.93,85700.0,22.608,22.6862,22.608,22.6791,85700.0
2013-04-17 12:40:00,31.92,31.94,31.86,31.9,61500.0,22.672,22.6862,22.6294,22.6578,61500.0
2013-04-17 12:50:00,31.91,31.92,31.84,31.85,104400.0,22.6649,22.672,22.6152,22.6223,104400.0
2013-04-17 13:00:00,31.85,31.92,31.84,31.88,58900.0,22.6223,22.672,22.6152,22.6436,58900.0
2013-04-17 13:10:00,31.88,31.9,31.84,31.87,41500.0,22.6436,22.6578,22.6152,22.6365,41500.0
2013-04-17 13:20:00,31.86,31.93,31.85,31.91,53000.0,22.6294,22.6791,22.6223,22.6649,53000.0
2013-04-17 13:30:00,31.91,31.93,31.87,31.93,83900.0,22.6649,22.6791,22.6365,22.6791,83900.0
2013-04-17 13:40:00,31.93,32.02,31.92,32.0,116200.0,22.6791,22.743,22.672,22.7288,116200.0
2013-04-17 13:50:00,31.98,31.99,31.94,31.96,40100.0,22.7146,22.7217,22.6862,22.7004,40100.0
2013-04-17 14:00:00,31.97,32.04,31.91,31.99,136800.0,22.7075,22.7572,22.6649,22.7217,136800.0
2013-04-17 14:10:00,31.99,32.02,31.97,31.98,65200.0,22.7217,22.743,22.7075,22.7146,65200.0
2013-04-17 14:20:00,31.97,32.09,31.96,32.08,93100.0,22.7075,22.7927,22.7004,22.7856,93100.0
2013-04-17 14:30:00,32.08,32.11,32.02,32.05,130500.0,22.7856,22.8069,22.743,22.7643,130500.0
2013-04-17 14:40:00,32.06,32.09,31.97,32.04,176000.0,22.7714,22.7927,22.7075,22.7572,176000.0
2013-04-17 14:50:00,32.03,32.12,32.0,32.09,114300.0,22.7501,22.814,22.7288,22.7927,114300.0
2013-04-17 15:00:00,32.08,32.13,32.04,32.07,86300.0,22.7856,22.8211,22.7572,22.7785,86300.0
2013-04-17 15:10:00,32.07,32.16,32.05,32.11,74900.0,22.7785,22.8424,22.7643,22.8069,74900.0
2013-04-17 15:20:00,32.11,32.16,32.06,32.12,201800.0,22.8069,22.8424,22.7714,22.814,201800.0
2013-04-17 15:30:00,32.11,32.13,31.97,32.04,306700.0,22.8069,22.8211,22.7075,22.7572,306700.0
2013-04-17 15:40:00,32.02,32.1,32.0,32.09,212500.0,22.743,22.7998,22.7288,22.7927,212500.0
2013-04-17 15:50:00,32.08,32.12,32.06,32.06,291800.0,22.7856,22.814,22.7714,22.7714,291800.0
2013-04-18 09:30:00,32.07,32.17,32.02,32.07,174200.0,22.7785,22.8495,22.743,22.7785,174200.0
2013-04-18 09:40:00,32.07,32.13,32.03,32.05,130600.0,22.7785,22.8211,22.7501,22.7643,130600.0
2013-04-18 09:50:00,32.05,32.15,32.03,32.12,110600.0,22.7643,22.8353,22.7501,22.814,110600.0
2013-04-18 10:00:00,32.11,32.12,31.94,31.96,140800.0,22.8069,22.814,22.6862,22.7004,140800.0
2013-04-18 10:10:00,31.95,32.01,31.9,31.92,122900.0,22.6933,22.7359,22.6578,22.672,122900.0
2013-04-18 10:20:00,31.92,31.98,31.86,31.98,103900.0,22.672,22.7146,22.6294,22.7146,103900.0
2013-04-18 10:30:00,31.98,32.04,31.96,31.98,72800.0,22.7146,22.7572,22.7004,22.7146,72800.0
2013-04-18 10:40:00,31.98,32.05,31.9,32.05,113900.0,22.7146,22.7643,22.6578,22.7643,113900.0
2013-04-18 10:50:00,32.05,32.08,32.02,32.06,84400.0,22.7643,22.7856,22.743,22.7714,84400.0
2013-04-18 11:00:00,32.06,32.06,31.96,31.99,97600.0,22.7714,22.7714,22.7004,22.7217,97600.0
2013-04-18 11:10:00,31.98,32.02,31.94,32.0,72000.0,22.7146,22.743,22.6862,22.7288,72000.0
2013-04-18 11:20:00,32.0,32.02,31.93,31.94,62300.0,22.7288,22.743,22.6791,22.6862,62300.0
2013-04-18 11:30:00,31.94,31.99,31.94,31.95,34700.0,22.6862,22.7217,22.6862,22.6933,34700.0
2013-04-18 11:40:00,31.94,31.99,31.91,31.96,46900.0,22.6862,22.7217,22.6649,22.7004,46900.0
2013-04-18 11:50:00,31.96,31.99,31.93,31.96,42800.0,22.7004,22.7217,22.6791,22.7004,42800.0
2013-04-18 12:00:00,31.96,31.98,31.91,31.93,57700.0,22.7004,22.7146,22.6649,22.6791,57700.0
2013-04-18 12:10:00,31.94,31.99,31.9,31.9,38800.0,22.6862,22.7217,22.6578,22.6578,38800.0
2013-04-18 12:20:00,31.9,31.93,31.88,31.88,91300.0,22.6578,22.6791,22.6436,22.6436,91300.0
2013-04-18 12:30:00,31.88,31.91,31.87,31.88,57000.0,22.6436,22.6649,22.6365,22.6436,57000.0
2013-04-18 12:40:00,31.87,31.91,31.87,31.9,48900.0,22.6365,22.6649,22.6365,22.6578,48900.0
2013-04-18 12:50:00,31.9,31.97,31.89,31.95,39900.0,22.6578,22.7075,22.6507,22.6933,39900.0
2013-04-18 13:00:00,31.95,32.0,31.93,31.98,48700.0,22.6933,22.7288,22.6791,22.7146,48700.0
2013-04-18 13:10:00,31.98,32.02,31.91,31.91,61600.0,22.7146,22.743,22.6649,22.6649,61600.0
2013-04-18 13:20:00,31.91,31.97,31.9,31.96,85500.0,22.6649,22.7075,22.6578,22.7004,85500.0
2013-04-18 13:30:00,31.96,31.97,31.9,31.94,97900.0,22.7004,22.7075,22.6578,22.6862,97900.0
2013-04-18 13:40:00,31.94,31.95,31.89,31.89,44900.0,22.6862,22.6933,22.6507,22.6507,44900.0
2013-04-18 13:50:00,31.89,31.92,31.89,31.92,41200.0,22.6507,22.672,22.6507,22.672,41200.0
2013-04-18 14:00:00,31.92,31.92,31.85,31.86,58000.0,22.672,22.672,22.6223,22.6294,58000.0
2013-04-18 14:10:00,31.85,31.86,31.77,31.79,59100.0,22.6223,22.6294,22.5654,22.5796,59100.0
2013-04-18 14:20:00,31.79,31.89,31.77,31.87,178400.0,22.5796,22.6507,22.5654,22.6365,178400.0
2013-04-18 14:30:00,31.87,31.88,31.84,31.84,45300.0,22.6365,22.6436,22.6152,22.6152,45300.0
2013-04-18 14:40:00,31.84,31.88,31.8,31.81,66000.0,22.6152,22.6436,22.5867,22.5938,66000.0
2013-04-18 14:50:00,31.82,31.83,31.69,31.75,177600.0,22.6009,22.608,22.5086,22.5512,177600.0
2013-04-18 15:00:00,31.76,31.81,31.76,31.8,102500.0,22.5583,22.5938,22.5583,22.5867,102500.0
2013-04-18 15:10:00,31.8,31.88,31.79,31.87,119600.0,22.5867,22.6436,22.5796,22.6365,119600.0
2013-04-18 15:20:00,31.87,31.89,31.84,31.87,157700.0,22.6365,22.6507,22.6152,22.6365,157700.0
2013-04-18 15:30:00,31.87,31.9,31.86,31.9,170300.0,22.6365,22.6578,22.6294,22.6578,170300.0
2013-04-18 15:40:00,31.89,31.96,31.88,31.93,206100.0,22.6507,22.7004,22.6436,22.6791,206100.0
2013-04-18 15:50:00,31.93,31.97,31.9,31.93,384900.0,22.6791,22.7075,22.6578,22.6791,384900.0
2013-04-19 09:30:00,32.01,32.22,31.96,32.22,428200.0,22.7359,22.8851,22.7004,22.8851,428200.0
2013-04-19 09:40:00,32.21,32.23,32.14,32.19,61500.0,22.878,22.8922,22.8282,22.8637,61500.0
2013-04-19 09:50:00,32.2,32.22,32.12,32.16,78200.0,22.8709,22.8851,22.814,22.8424,78200.0
2013-04-19 10:00:00,32.16,32.25,32.15,32.2,124300.0,22.8424,22.9064,22.8353,22.8709,124300.0
2013-04-19 10:10:00,32.2,32.22,32.14,32.19,74900.0,22.8709,22.8851,22.8282,22.8637,74900.0
2013-04-19 10:20:00,32.18,32.18,32.09,32.15,69000.0,22.8566,22.8566,22.7927,22.8353,69000.0
2013-04-19 10:30:00,32.15,32.18,32.07,32.1,291400.0,22.8353,22.8566,22.7785,22.7998,291400.0
2013-04-19 10:40:00,32.09,32.12,32.05,32.09,263600.0,22.7927,22.814,22.7643,22.7927,263600.0
2013-04-19 10:50:00,32.08,32.11,32.0,32.09,111200.0,22.7856,22.8069,22.7288,22.7927,111200.0
2013-04-19 11:00:00,32.09,32.11,32.04,32.08,156900.0,22.7927,22.8069,22.7572,22.7856,156900.0
2013-04-19 11:10:00,32.08,32.13,32.06,32.1,80900.0,22.7856,22.8211,22.7714,22.7998,80900.0
2013-04-19 11:20:00,32.09,32.12,32.07,32.07,114600.0,22.7927,22.814,22.7785,22.7785,114600.0
2013-04-19 11:30:00,32.07,32.12,32.06,32.06,91400.0,22.7785,22.814,22.7714,22.7714,91400.0
2013-04-19 11:40:00,32.07,32.12,32.04,32.09,66500.0,22.7785,22.814,22.7572,22.7927,66500.0
2013-04-19 11:50:00,32.09,32.1,32.04,32.07,112400.0,22.7927,22.7998,22.7572,22.7785,112400.0
2013-04-19 12:00:00,32.07,32.12,32.05,32.06,85000.0,22.7785,22.814,22.7643,22.7714,85000.0
2013-04-19 12:10:00,32.07,32.11,32.06,32.07,62800.0,22.7785,22.8069,22.7714,22.7785,62800.0
2013-04-19 12:20:00,32.08,32.09,32.05,32.07,54000.0,22.7856,22.7927,22.7643,22.7785,54000.0
2013-04-19 12:30:00,32.07,32.08,32.02,32.03,65300.0,22.7785,22.7856,22.743,22.7501,65300.0
2013-04-19 12:40:00,32.02,32.03,31.95,31.98,92600.0,22.743,22.7501,22.6933,22.7146,92600.0
2013-04-19 12:50:00,31.98,32.08,31.97,32.08,70500.0,22.7146,22.7856,22.7075,22.7856,70500.0
2013-04-19 13:00:00,32.08,32.12,32.07,32.1,117600.0,22.7856,22.814,22.7785,22.7998,117600.0
2013-04-19 13:10:00,32.1,32.11,32.06,32.09,161300.0,22.7998,22.8069,22.7714,22.7927,161300.0
2013-04-19 13:20:00,32.09,32.12,32.08,32.1,133800.0,22.7927,22.814,22.7856,22.7998,133800.0
2013-04-19 13:30:00,32.1,32.11,32.07,32.08,38300.0,22.7998,22.8069,22.7785,22.7856,38300.0
2013-04-19 13:40:00,32.08,32.09,32.06,32.07,61800.0,22.7856,22.7927,22.7714,22.7785,61800.0
2013-04-19 13:50:00,32.07,32.12,32.07,32.09,119400.0,22.7785,22.814,22.7785,22.7927,119400.0
2013-04-19 14:00:00,32.09,32.12,32.09,32.11,79200.0,22.7927,22.814,22.7927,22.8069,79200.0
2013-04-19 14:10:00,32.12,32.14,32.11,32.11,30600.0,22.814,22.8282,22.8069,22.8069,30600.0
2013-04-19 14:20:00,32.12,32.12,32.09,32.12,55800.0,22.814,22.814,22.7927,22.814,55800.0
2013-04-19 14:30:00,32.12,32.16,32.11,32.13,61000.0,22.814,22.8424,22.8069,22.8211,61000.0
2013-04-19 14:40:00,32.12,32.15,32.09,32.11,65100.0,22.814,22.8353,22.7927,22.8069,65100.0
2013-04-19 14:50:00,32.11,32.17,32.08,32.16,170300.0,22.8069,22.8495,22.7856,22.8424,170300.0
2013-04-19 15:00:00,32.15,32.19,32.14,32.15,132300.0,22.8353,22.8637,22.8282,22.8353,132300.0
2013-04-19 15:10:00,32.16,32.2,32.15,32.19,82300.0,22.8424,22.8709,22.8353,22.8637,82300.0
2013-04-19 15:20:00,32.18,32.24,32.17,32.24,127300.0,22.8566,22.8993,22.8495,22.8993,127300.0
2013-04-19 15:30:00,32.24,32.27,32.18,32.21,162900.0,22.8993,22.9206,22.8566,22.878,162900.0
2013-04-19 15:40:00,32.2,32.27,32.17,32.18,359900.0,22.8709,22.9206,22.8495,22.8566,359900.0
2013-04-19 15:50:00,32.18,32.24,32.17,32.19,769300.0,22.8566,22.8993,22.8495,22.8637,769300.0
2013-04-22 09:30:00,32.16,32.22,32.09,32.22,223700.0,22.8424,22.8851,22.7927,22.8851,223700.0
2013-04-22 09:40:00,32.22,32.23,32.09,32.09,169000.0,22.8851,22.8922,22.7927,22.7927,169000.0
2013-04-22 09:50:00,32.09,32.17,32.02,32.05,139800.0,22.7927,22.8495,22.743,22.7643,139800.0
2013-04-22 10:00:00,32.06,32.1,31.92,31.95,153400.0,22.7714,22.7998,22.672,22.6933,153400.0
2013-04-22 10:10:00,31.96,32.03,31.9,32.0,98700.0,22.7004,22.7501,22.6578,22.7288,98700.0
2013-04-22 10:20:00,32.0,32.0,31.9,31.94,80300.0,22.7288,22.7288,22.6578,22.6862,80300.0
2013-04-22 10:30:00,31.94,31.95,31.9,31.95,59000.0,22.6862,22.6933,22.6578,22.6933,59000.0
2013-04-22 10:40:00,31.96,32.06,31.95,32.06,52500.0,22.7004,22.7714,22.6933,22.7714,52500.0
2013-04-22 10:50:00,32.06,32.07,31.99,32.02,59700.0,22.7714,22.7785,22.7217,22.743,59700.0
2013-04-22 11:00:00,32.03,32.06,32.02,32.05,51000.0,22.7501,22.7714,22.743,22.7643,51000.0
2013-04-22 11:10:00,32.05,32.08,32.02,32.08,36000.0,22.7643,22.7856,22.743,22.7856,36000.0
2013-04-22 11:20:00,32.07,32.09,32.03,32.08,31700.0,22.7785,22.7927,22.7501,22.7856,31700.0
2013-04-22 11:30:00,32.07,32.13,32.05,32.1,46700.0,22.7785,22.8211,22.7643,22.7998,46700.0
2013-04-22 11:40:00,32.09,32.12,32.08,32.09,17600.0,22.7927,22.814,22.7856,22.7927,17600.0
2013-04-22 11:50:00,32.09,32.16,32.09,32.14,40200.0,22.7927,22.8424,22.7927,22.8282,40200.0
2013-04-22 12:00:00,32.14,32.2,32.13,32.19,30600.0,22.8282,22.8709,22.8211,22.8637,30600.0
2013-04-22 12:10:00,32.2,32.22,32.18,32.22,23000.0,22.8709,22.8851,22.8566,22.8851,23000.0
2013-04-22 12:20:00,32.23,32.23,32.21,32.23,18800.0,22.8922,22.8922,22.878,22.8922,18800.0
2013-04-22 12:30:00,32.22,32.25,32.2,32.25,42000.0,22.8851,22.9064,22.8709,22.9064,42000.0
2013-04-22 12:40:00,32.25,32.27,32.24,32.26,31100.0,22.9064,22.9206,22.8993,22.9135,31100.0
2013-04-22 12:50:00,32.26,32.27,32.21,32.21,28200.0,22.9135,22.9206,22.878,22.878,28200.0
2013-04-22 13:00:00,32.21,32.22,32.18,32.2,27400.0,22.878,22.8851,22.8566,22.8709,27400.0
2013-04-22 13:10:00,32.2,32.23,32.19,32.2,35700.0,22.8709,22.8922,22.8637,22.8709,35700.0
2013-04-22 13:20:00,32.2,32.22,32.2,32.21,27700.0,22.8709,22.8851,22.8709,22.878,27700.0
2013-04-22 13:30:00,32.22,32.22,32.18,32.2,32500.0,22.8851,22.8851,22.8566,22.8709,32500.0
2013-04-22 13:40:00,32.2,32.25,32.18,32.24,69700.0,22.8709,22.9064,22.8566,22.8993,69700.0
2013-04-22 13:50:00,32.23,32.25,32.16,32.18,76800.0,22.8922,22.9064,22.8424,22.8566,76800.0
2013-04-22 14:00:00,32.17,32.23,32.17,32.23,55100.0,22.8495,22.8922,22.8495,22.8922,55100.0
2013-04-22 14:10:00,32.22,32.24,32.19,32.21,145400.0,22.8851,22.8993,22.8637,22.878,145400.0
2013-04-22 14:20:00,32.2,32.29,32.2,32.27,59700.0,22.8709,22.9348,22.8709,22.9206,59700.0
2013-04-22 14:30:00,32.27,32.32,32.26,32.3,44300.0,22.9206,22.9561,22.9135,22.9419,44300.0
2013-04-22 14:40:00,32.3,32.31,32.24,32.24,83100.0,22.9419,22.949,22.8993,22.8993,83100.0
2013-04-22 14:50:00,32.24,32.27,32.23,32.24,47400.0,22.8993,22.9206,22.8922,22.8993,47400.0
2013-04-22 15:00:00,32.23,32.27,32.2,32.2,75000.0,22.8922,22.9206,22.8709,22.8709,75000.0
2013-04-22 15:10:00,32.2,32.25,32.2,32.2,181900.0,22.8709,22.9064,22.8709,22.8709,181900.0
2013-04-22 15:20:00,32.2,32.23,32.19,32.2,75000.0,22.8709,22.8922,22.8637,22.8709,75000.0
2013-04-22 15:30:00,32.2,32.22,32.18,32.22,143800.0,22.8709,22.8851,22.8566,22.8851,143800.0
2013-04-22 15:40:00,32.23,32.23,32.16,32.19,136200.0,22.8922,22.8922,22.8424,22.8637,136200.0
2013-04-22 15:50:00,32.19,32.23,32.17,32.23,252700.0,22.8637,22.8922,22.8495,22.8922,252700.0
2013-04-23 09:30:00,32.33,32.33,32.18,32.26,77700.0,22.9632,22.9632,22.8566,22.9135,77700.0
2013-04-23 09:40:00,32.27,32.45,32.27,32.44,93100.0,22.9206,23.0484,22.9206,23.0413,93100.0
2013-04-23 09:50:00,32.44,32.45,32.13,32.13,272300.0,23.0413,23.0484,22.8211,22.8211,272300.0
2013-04-23 10:00:00,32.13,32.27,32.12,32.23,107500.0,22.8211,22.9206,22.814,22.8922,107500.0
2013-04-23 10:10:00,32.24,32.25,32.17,32.17,64600.0,22.8993,22.9064,22.8495,22.8495,64600.0
2013-04-23 10:20:00,32.17,32.24,32.17,32.23,101800.0,22.8495,22.8993,22.8495,22.8922,101800.0
2013-04-23 10:30:00,32.24,32.38,32.24,32.32,99400.0,22.8993,22.9987,22.8993,22.9561,99400.0
2013-04-23 10:40:00,32.31,32.4,32.31,32.37,42300.0,22.949,23.0129,22.949,22.9916,42300.0
2013-04-23 10:50:00,32.36,32.41,32.33,32.37,61800.0,22.9845,23.02,22.9632,22.9916,61800.0
2013-04-23 11:00:00,32.36,32.42,32.35,32.4,44900.0,22.9845,23.0271,22.9774,23.0129,44900.0
2013-04-23 11:10:00,32.4,32.48,32.37,32.47,87000.0,23.0129,23.0697,22.9916,23.0626,87000.0
2013-04-23 11:20:00,32.47,32.5,32.45,32.46,33500.0,23.0626,23.0839,23.0484,23.0555,33500.0
2013-04-23 11:30:00,32.47,32.51,32.45,32.46,59300.0,23.0626,23.091,23.0484,23.0555,59300.0
2013-04-23 11:40:00,32.47,32.48,32.39,32.4,38700.0,23.0626,23.0697,23.0058,23.0129,38700.0
2013-04-23 11:50:00,32.4,32.41,32.36,32.4,24500.0,23.0129,23.02,22.9845,23.0129,24500.0
2013-04-23 12:00:00,32.4,32.41,32.39,32.4,16600.0,23.0129,23.02,23.0058,23.0129,16600.0
2013-04-23 12:10:00,32.41,32.42,32.38,32.39,24400.0,23.02,23.0271,22.9987,23.0058,24400.0
2013-04-23 12:20:00,32.39,32.42,32.39,32.39,26300.0,23.0058,23.0271,23.0058,23.0058,26300.0
2013-04-23 12:30:00,32.39,32.42,32.38,32.38,16500.0,23.0058,23.0271,22.9987,22.9987,16500.0
2013-04-23 12:40:00,32.38,32.4,32.37,32.38,20600.0,22.9987,23.0129,22.9916,22.9987,20600.0
2013-04-23 12:50:00,32.38,32.41,32.37,32.41,14900.0,22.9987,23.02,22.9916,23.02,14900.0
2013-04-23 13:00:00,32.41,32.41,32.05,32.05,199500.0,23.02,23.02,22.7643,22.7643,199500.0
2013-04-23 13:10:00,32.06,32.45,32.03,32.37,312200.0,22.7714,23.0484,22.7501,22.9916,312200.0
2013-04-23 13:20:00,32.38,32.43,32.36,32.41,88100.0,22.9987,23.0342,22.9845,23.02,88100.0
2013-04-23 13:30:00,32.4,32.4,32.26,32.27,104800.0,23.0129,23.0129,22.9135,22.9206,104800.0
2013-04-23 13:40:00,32.26,32.26,32.16,32.19,184200.0,22.9135,22.9135,22.8424,22.8637,184200.0
2013-04-23 13:50:00,32.19,32.29,32.18,32.27,80100.0,22.8637,22.9348,22.8566,22.9206,80100.0
2013-04-23 14:00:00,32.27,32.3,32.25,32.3,51300.0,22.9206,22.9419,22.9064,22.9419,51300.0
2013-04-23 14:10:00,32.3,32.32,32.26,32.28,42600.0,22.9419,22.9561,22.9135,22.9277,42600.0
2013-04-23 14:20:00,32.27,32.29,32.25,32.25,40300.0,22.9206,22.9348,22.9064,22.9064,40300.0
2013-04-23 14:30:00,32.23,32.32,32.22,32.3,65300.0,22.8922,22.9561,22.8851,22.9419,65300.0
2013-04-23 14:40:00,32.3,32.35,32.26,32.34,40900.0,22.9419,22.9774,22.9135,22.9703,40900.0
2013-04-23 14:50:00,32.35,32.37,32.34,32.36,37200.0,22.9774,22.9916,22.9703,22.9845,37200.0
2013-04-23 15:00:00,32.37,32.45,32.35,32.43,276000.0,22.9916,23.0484,22.9774,23.0342,276000.0
2013-04-23 15:10:00,32.44,32.49,32.44,32.47,90000.0,23.0413,23.0768,23.0413,23.0626,90000.0
2013-04-23 15:20:00,32.47,32.51,32.46,32.49,82500.0,23.0626,23.091,23.0555,23.0768,82500.0
2013-04-23 15:30:00,32.49,32.55,32.46,32.52,110100.0,23.0768,23.1194,23.0555,23.0981,110100.0
2013-04-23 15:40:00,32.52,32.54,32.46,32.53,141200.0,23.0981,23.1123,23.0555,23.1052,141200.0
2013-04-23 15:50:00,32.53,32.56,32.48,32.54,316300.0,23.1052,23.1266,23.0697,23.1123,316300.0
2013-04-24 09:30:00,32.66,32.75,32.6,32.73,114400.0,23.1976,23.2615,23.155,23.2473,114400.0
2013-04-24 09:40:00,32.72,32.73,32.62,32.7,82000.0,23.2402,23.2473,23.1692,23.226,82000.0
2013-04-24 09:50:00,32.7,32.83,32.67,32.75,123800.0,23.226,23.3183,23.2047,23.2615,123800.0
2013-04-24 10:00:00,32.76,32.82,32.7,32.73,49200.0,23.2686,23.3112,23.226,23.2473,49200.0
2013-04-24 10:10:00,32.74,32.77,32.67,32.75,99600.0,23.2544,23.2757,23.2047,23.2615,99600.0
2013-04-24 10:20:00,32.74,32.74,32.63,32.69,111900.0,23.2544,23.2544,23.1763,23.2189,111900.0
2013-04-24 10:30:00,32.69,32.76,32.68,32.71,60200.0,23.2189,23.2686,23.2118,23.2331,60200.0
2013-04-24 10:40:00,32.7,32.75,32.62,32.72,172200.0,23.226,23.2615,23.1692,23.2402,172200.0
2013-04-24 10:50:00,32.73,32.76,32.65,32.68,35500.0,23.2473,23.2686,23.1905,23.2118,35500.0
2013-04-24 11:00:00,32.68,32.7,32.64,32.65,34100.0,23.2118,23.226,23.1834,23.1905,34100.0
2013-04-24 11:10:00,32.65,32.66,32.52,32.54,71700.0,23.1905,23.1976,23.0981,23.1123,71700.0
2013-04-24 11:20:00,32.53,32.61,32.53,32.56,59000.0,23.1052,23.1621,23.1052,23.1266,59000.0
2013-04-24 11:30:00,32.57,32.62,32.57,32.59,40800.0,23.1337,23.1692,23.1337,23.1479,40800.0
2013-04-24 11:40:00,32.59,32.61,32.57,32.6,24400.0,23.1479,23.1621,23.1337,23.155,24400.0
2013-04-24 11:50:00,32.61,32.61,32.51,32.52,49400.0,23.1621,23.1621,23.091,23.0981,49400.0
2013-04-24 12:00:00,32.52,32.53,32.49,32.52,46400.0,23.0981,23.1052,23.0768,23.0981,46400.0
2013-04-24 12:10:00,32.51,32.52,32.48,32.5,26800.0,23.091,23.0981,23.0697,23.0839,26800.0
2013-04-24 12:20:00,32.51,32.56,32.49,32.55,60300.0,23.091,23.1266,23.0768,23.1194,60300.0
2013-04-24 12:30:00,32.55,32.55,32.47,32.5,63800.0,23.1194,23.1194,23.0626,23.0839,63800.0
2013-04-24 12:40:00,32.5,32.5,32.44,32.45,52500.0,23.0839,23.0839,23.0413,23.0484,52500.0
2013-04-24 12:50:00,32.45,32.48,32.44,32.48,43600.0,23.0484,23.0697,23.0413,23.0697,43600.0
2013-04-24 13:00:00,32.47,32.54,32.47,32.51,37900.0,23.0626,23.1123,23.0626,23.091,37900.0
2013-04-24 13:10:00,32.52,32.55,32.48,32.52,35400.0,23.0981,23.1194,23.0697,23.0981,35400.0
2013-04-24 13:20:00,32.52,32.54,32.49,32.51,39500.0,23.0981,23.1123,23.0768,23.091,39500.0
2013-04-24 13:30:00,32.52,32.52,32.47,32.49,27800.0,23.0981,23.0981,23.0626,23.0768,27800.0
2013-04-24 13:40:00,32.5,32.5,32.46,32.48,27400.0,23.0839,23.0839,23.0555,23.0697,27400.0
2013-04-24 13:50:00,32.47,32.52,32.45,32.46,56800.0,23.0626,23.0981,23.0484,23.0555,56800.0
2013-04-24 14:00:00,32.45,32.5,32.43,32.47,43900.0,23.0484,23.0839,23.0342,23.0626,43900.0
2013-04-24 14:10:00,32.48,32.5,32.45,32.5,24500.0,23.0697,23.0839,23.0484,23.0839,24500.0
2013-04-24 14:20:00,32.5,32.5,32.45,32.46,40100.0,23.0839,23.0839,23.0484,23.0555,40100.0
2013-04-24 14:30:00,32.46,32.47,32.41,32.45,41600.0,23.0555,23.0626,23.02,23.0484,41600.0
2013-04-24 14:40:00,32.44,32.46,32.4,32.43,48000.0,23.0413,23.0555,23.0129,23.0342,48000.0
2013-04-24 14:50:00,32.43,32.52,32.42,32.5,51500.0,23.0342,23.0981,23.0271,23.0839,51500.0
2013-04-24 15:00:00,32.5,32.5,32.45,32.46,60900.0,23.0839,23.0839,23.0484,23.0555,60900.0
2013-04-24 15:10:00,32.47,32.47,32.43,32.43,64500.0,23.0626,23.0626,23.0342,23.0342,64500.0
2013-04-24 15:20:00,32.43,32.46,32.4,32.41,84000.0,23.0342,23.0555,23.0129,23.02,84000.0
2013-04-24 15:30:00,32.41,32.42,32.35,32.4,93500.0,23.02,23.0271,22.9774,23.0129,93500.0
2013-04-24 15:40:00,32.4,32.4,32.35,32.39,96300.0,23.0129,23.0129,22.9774,23.0058,96300.0
2013-04-24 15:50:00,32.39,32.4,32.35,32.38,293800.0,23.0058,23.0129,22.9774,22.9987,293800.0
2013-04-25 09:30:00,32.48,32.64,32.36,32.42,102600.0,23.0697,23.1834,22.9845,23.0271,102600.0
2013-04-25 09:40:00,32.44,32.51,32.38,32.45,103700.0,23.0413,23.091,22.9987,23.0484,103700.0
2013-04-25 09:50:00,32.45,32.6,32.45,32.56,107400.0,23.0484,23.155,23.0484,23.1266,107400.0
2013-04-25 10:00:00,32.56,32.66,32.55,32.6,92000.0,23.1266,23.1976,23.1194,23.155,92000.0
2013-04-25 10:10:00,32.61,32.65,32.59,32.61,86500.0,23.1621,23.1905,23.1479,23.1621,86500.0
2013-04-25 10:20:00,32.61,32.72,32.6,32.72,181400.0,23.1621,23.2402,23.155,23.2402,181400.0
2013-04-25 10:30:00,32.72,32.84,32.71,32.83,214600.0,23.2402,23.3254,23.2331,23.3183,214600.0
2013-04-25 10:40:00,32.82,32.91,32.78,32.88,122400.0,23.3112,23.3751,23.2828,23.3538,122400.0
2013-04-25 10:50:00,32.88,32.91,32.85,32.86,80300.0,23.3538,23.3751,23.3325,23.3396,80300.0
2013-04-25 11:00:00,32.87,32.91,32.85,32.91,131100.0,23.3467,23.3751,23.3325,23.3751,131100.0
2013-04-25 11:10:00,32.91,32.95,32.9,32.94,76900.0,23.3751,23.4036,23.368,23.3965,76900.0
2013-04-25 11:20:00,32.94,32.97,32.9,32.95,138800.0,23.3965,23.4178,23.368,23.4036,138800.0
2013-04-25 11:30:00,32.95,32.99,32.95,32.98,80100.0,23.4036,23.432,23.4036,23.4249,80100.0
2013-04-25 11:40:00,32.98,32.99,32.93,32.94,44300.0,23.4249,23.432,23.3894,23.3965,44300.0
2013-04-25 11:50:00,32.93,32.96,32.92,32.93,43900.0,23.3894,23.4107,23.3822,23.3894,43900.0
2013-04-25 12:00:00,32.92,32.95,32.9,32.91,55200.0,23.3822,23.4036,23.368,23.3751,55200.0
2013-04-25 12:10:00,32.91,32.95,32.91,32.94,33700.0,23.3751,23.4036,23.3751,23.3965,33700.0
2013-04-25 12:20:00,32.95,32.98,32.94,32.98,55300.0,23.4036,23.4249,23.3965,23.4249,55300.0
2013-04-25 12:30:00,32.98,33.03,32.96,33.01,89900.0,23.4249,23.4604,23.4107,23.4462,89900.0
2013-04-25 12:40:00,33.01,33.06,33.0,33.05,60400.0,23.4462,23.4817,23.4391,23.4746,60400.0
2013-04-25 12:50:00,33.06,33.13,33.05,33.11,111400.0,23.4817,23.5314,23.4746,23.5172,111400.0
2013-04-25 13:00:00,33.1,33.13,33.09,33.12,101800.0,23.5101,23.5314,23.503,23.5243,101800.0
2013-04-25 13:10:00,33.11,33.16,33.09,33.13,72500.0,23.5172,23.5527,23.503,23.5314,72500.0
2013-04-25 13:20:00,33.13,33.17,33.09,33.1,67200.0,23.5314,23.5598,23.503,23.5101,67200.0
2013-04-25 13:30:00,33.11,33.12,33.08,33.1,69300.0,23.5172,23.5243,23.4959,23.5101,69300.0
2013-04-25 13:40:00,33.1,33.12,33.08,33.11,41000.0,23.5101,23.5243,23.4959,23.5172,41000.0
2013-04-25 13:50:00,33.11,33.19,33.11,33.19,78200.0,23.5172,23.574,23.5172,23.574,78200.0
2013-04-25 14:00:00,33.18,33.21,33.18,33.2,51200.0,23.5669,23.5882,23.5669,23.5811,51200.0
2013-04-25 14:10:00,33.2,33.23,33.2,33.2,76400.0,23.5811,23.6024,23.5811,23.5811,76400.0
2013-04-25 14:20:00,33.2,33.23,33.2,33.2,37100.0,23.5811,23.6024,23.5811,23.5811,37100.0
2013-04-25 14:30:00,33.2,33.21,33.12,33.12,106000.0,23.5811,23.5882,23.5243,23.5243,106000.0
2013-04-25 14:40:00,33.13,33.17,33.06,33.09,116100.0,23.5314,23.5598,23.4817,23.503,116100.0
2013-04-25 14:50:00,33.08,33.1,33.04,33.1,96000.0,23.4959,23.5101,23.4675,23.5101,96000.0
2013-04-25 15:00:00,33.09,33.11,33.04,33.09,139000.0,23.503,23.5172,23.4675,23.503,139000.0
2013-04-25 15:10:00,33.09,33.11,33.04,33.05,126500.0,23.503,23.5172,23.4675,23.4746,126500.0
2013-04-25 15:20:00,33.04,33.1,33.03,33.08,203100.0,23.4675,23.5101,23.4604,23.4959,203100.0
2013-04-25 15:30:00,33.07,33.13,33.05,33.12,230600.0,23.4888,23.5314,23.4746,23.5243,230600.0
2013-04-25 15:40:00,33.12,33.19,33.11,33.19,233600.0,23.5243,23.574,23.5172,23.574,233600.0
2013-04-25 15:50:00,33.18,33.2,33.11,33.19,759400.0,23.5669,23.5811,23.5172,23.574,759400.0
2013-04-26 09:30:00,33.4,33.87,33.24,33.81,679400.0,23.7232,24.057,23.6095,24.0144,679400.0
2013-04-26 09:40:00,33.79,33.82,33.61,33.7,274200.0,24.0002,24.0215,23.8723,23.9363,274200.0
2013-04-26 09:50:00,33.7,33.86,33.7,33.83,150000.0,23.9363,24.0499,23.9363,24.0286,150000.0
2013-04-26 10:00:00,33.83,33.86,33.77,33.82,130600.0,24.0286,24.0499,23.986,24.0215,130600.0
2013-04-26 10:10:00,33.82,33.85,33.7,33.7,207400.0,24.0215,24.0428,23.9363,23.9363,207400.0
2013-04-26 10:20:00,33.7,33.75,33.63,33.73,193300.0,23.9363,23.9718,23.8865,23.9576,193300.0
2013-04-26 10:30:00,33.72,33.76,33.69,33.75,111400.0,23.9505,23.9789,23.9292,23.9718,111400.0
2013-04-26 10:40:00,33.75,33.77,33.67,33.74,112100.0,23.9718,23.986,23.915,23.9647,112100.0
2013-04-26 10:50:00,33.74,33.74,33.51,33.57,228800.0,23.9647,23.9647,23.8013,23.8439,228800.0
2013-04-26 11:00:00,33.57,33.67,33.55,33.58,169000.0,23.8439,23.915,23.8297,23.851,169000.0
2013-04-26 11:10:00,33.59,33.7,33.59,33.66,77600.0,23.8581,23.9363,23.8581,23.9079,77600.0
2013-04-26 11:20:00,33.66,33.73,33.66,33.72,77100.0,23.9079,23.9576,23.9079,23.9505,77100.0
2013-04-26 11:30:00,33.72,33.75,33.6,33.62,250900.0,23.9505,23.9718,23.8652,23.8794,250900.0
2013-04-26 11:40:00,33.63,33.67,33.58,33.61,79100.0,23.8865,23.915,23.851,23.8723,79100.0
2013-04-26 11:50:00,33.61,33.65,33.57,33.61,59400.0,23.8723,23.9007,23.8439,23.8723,59400.0
2013-04-26 12:00:00,33.61,33.62,33.54,33.61,93900.0,23.8723,23.8794,23.8226,23.8723,93900.0
2013-04-26 12:10:00,33.6,33.65,33.57,33.65,51100.0,23.8652,23.9007,23.8439,23.9007,51100.0
2013-04-26 12:20:00,33.66,33.66,33.57,33.6,43200.0,23.9079,23.9079,23.8439,23.8652,43200.0
2013-04-26 12:30:00,33.59,33.62,33.52,33.52,64900.0,23.8581,23.8794,23.8084,23.8084,64900.0
2013-04-26 12:40:00,33.52,33.58,33.51,33.58,48100.0,23.8084,23.851,23.8013,23.851,48100.0
2013-04-26 12:50:00,33.59,33.68,33.59,33.61,79700.0,23.8581,23.9221,23.8581,23.8723,79700.0
2013-04-26 13:00:00,33.61,33.61,33.55,33.58,106600.0,23.8723,23.8723,23.8297,23.851,106600.0
2013-04-26 13:10:00,33.59,33.61,33.58,33.61,8400.0,23.8581,23.8723,23.851,23.8723,8400.0
2013-04-26 13:20:00,33.61,33.65,33.6,33.62,61500.0,23.8723,23.9007,23.8652,23.8794,61500.0
2013-04-26 13:30:00,33.62,33.65,33.6,33.62,51900.0,23.8794,23.9007,23.8652,23.8794,51900.0
2013-04-26 13:40:00,33.62,33.66,33.59,33.65,72700.0,23.8794,23.9079,23.8581,23.9007,72700.0
2013-04-26 13:50:00,33.65,33.65,33.63,33.64,85900.0,23.9007,23.9007,23.8865,23.8936,85900.0
2013-04-26 14:00:00,33.64,33.66,33.63,33.64,111100.0,23.8936,23.9079,23.8865,23.8936,111100.0
2013-04-26 14:10:00,33.64,33.66,33.62,33.64,103800.0,23.8936,23.9079,23.8794,23.8936,103800.0
2013-04-26 14:20:00,33.64,33.66,33.62,33.63,68700.0,23.8936,23.9079,23.8794,23.8865,68700.0
2013-04-26 14:30:00,33.62,33.65,33.61,33.63,132400.0,23.8794,23.9007,23.8723,23.8865,132400.0
2013-04-26 14:40:00,33.64,33.65,33.59,33.64,88500.0,23.8936,23.9007,23.8581,23.8936,88500.0
2013-04-26 14:50:00,33.64,33.64,33.55,33.55,60500.0,23.8936,23.8936,23.8297,23.8297,60500.0
2013-04-26 15:00:00,33.56,33.63,33.53,33.62,92300.0,23.8368,23.8865,23.8155,23.8794,92300.0
2013-04-26 15:10:00,33.62,33.63,33.57,33.58,57200.0,23.8794,23.8865,23.8439,23.851,57200.0
2013-04-26 15:20:00,33.57,33.59,33.54,33.59,92200.0,23.8439,23.8581,23.8226,23.8581,92200.0
2013-04-26 15:30:00,33.58,33.59,33.54,33.55,140400.0,23.851,23.8581,23.8226,23.8297,140400.0
2013-04-26 15:40:00,33.55,33.57,33.48,33.51,230700.0,23.8297,23.8439,23.78,23.8013,230700.0
2013-04-26 15:50:00,33.5,33.51,33.47,33.48,341800.0,23.7942,23.8013,23.7729,23.78,341800.0
2013-04-29 09:30:00,33.55,33.72,33.51,33.67,114300.0,23.8297,23.9505,23.8013,23.915,114300.0
2013-04-29 09:40:00,33.68,33.77,33.65,33.76,154600.0,23.9221,23.986,23.9007,23.9789,154600.0
2013-04-29 09:50:00,33.76,33.81,33.7,33.71,171300.0,23.9789,24.0144,23.9363,23.9434,171300.0
2013-04-29 10:00:00,33.73,33.83,33.71,33.79,94800.0,23.9576,24.0286,23.9434,24.0002,94800.0
2013-04-29 10:10:00,33.78,33.84,33.77,33.82,95200.0,23.9931,24.0357,23.986,24.0215,95200.0
2013-04-29 10:20:00,33.83,33.85,33.79,33.8,62300.0,24.0286,24.0428,24.0002,24.0073,62300.0
2013-04-29 10:30:00,33.81,33.88,33.78,33.83,198800.0,24.0144,24.0641,23.9931,24.0286,198800.0
2013-04-29 10:40:00,33.83,33.89,33.82,33.86,74200.0,24.0286,24.0712,24.0215,24.0499,74200.0
2013-04-29 10:50:00,33.87,33.89,33.82,33.82,58400.0,24.057,24.0712,24.0215,24.0215,58400.0
2013-04-29 11:00:00,33.82,33.87,33.82,33.84,78400.0,24.0215,24.057,24.0215,24.0357,78400.0
2013-04-29 11:10:00,33.85,33.89,33.84,33.87,81700.0,24.0428,24.0712,24.0357,24.057,81700.0
2013-04-29 11:20:00,33.88,33.94,33.87,33.94,108000.0,24.0641,24.1067,24.057,24.1067,108000.0
2013-04-29 11:30:00,33.93,34.03,33.93,34.03,240000.0,24.0996,24.1707,24.0996,24.1707,240000.0
2013-04-29 11:40:00,34.02,34.04,34.01,34.02,84300.0,24.1636,24.1778,24.1564,24.1636,84300.0
2013-04-29 11:50:00,34.01,34.05,33.99,34.03,94900.0,24.1564,24.1849,24.1422,24.1707,94900.0
2013-04-29 12:00:00,34.04,34.09,34.03,34.07,108600.0,24.1778,24.2133,24.1707,24.1991,108600.0
2013-04-29 12:10:00,34.08,34.11,34.05,34.07,66300.0,24.2062,24.2275,24.1849,24.1991,66300.0
2013-04-29 12:20:00,34.07,34.15,34.06,34.13,87900.0,24.1991,24.2559,24.192,24.2417,87900.0
2013-04-29 12:30:00,34.12,34.17,34.1,34.17,205400.0,24.2346,24.2701,24.2204,24.2701,205400.0
2013-04-29 12:40:00,34.16,34.19,34.16,34.18,51800.0,24.263,24.2843,24.263,24.2772,51800.0
2013-04-29 12:50:00,34.17,34.18,34.13,34.14,39000.0,24.2701,24.2772,24.2417,24.2488,39000.0
2013-04-29 13:00:00,34.13,34.14,34.06,34.06,84000.0,24.2417,24.2488,24.192,24.192,84000.0
2013-04-29 13:10:00,34.06,34.07,34.02,34.07,120600.0,24.192,24.1991,24.1636,24.1991,120600.0
2013-04-29 13:20:00,34.06,34.1,34.05,34.05,76100.0,24.192,24.2204,24.1849,24.1849,76100.0
2013-04-29 13:30:00,34.05,34.06,33.96,34.01,189000.0,24.1849,24.192,24.1209,24.1564,189000.0
2013-04-29 13:40:00,34.01,34.07,34.01,34.04,101600.0,24.1564,24.1991,24.1564,24.1778,101600.0
2013-04-29 13:50:00,34.03,34.04,34.0,34.01,57400.0,24.1707,24.1778,24.1493,24.1564,57400.0
2013-04-29 14:00:00,34.0,34.06,34.0,34.02,95600.0,24.1493,24.192,24.1493,24.1636,95600.0
2013-04-29 14:10:00,34.02,34.02,33.95,33.95,174000.0,24.1636,24.1636,24.1138,24.1138,174000.0
2013-04-29 14:20:00,33.96,34.03,33.94,34.02,102700.0,24.1209,24.1707,24.1067,24.1636,102700.0
2013-04-29 14:30:00,34.02,34.05,33.98,34.02,80500.0,24.1636,24.1849,24.1351,24.1636,80500.0
2013-04-29 14:40:00,34.03,34.06,34.03,34.03,46700.0,24.1707,24.192,24.1707,24.1707,46700.0
2013-04-29 14:50:00,34.04,34.08,34.03,34.07,57300.0,24.1778,24.2062,24.1707,24.1991,57300.0
2013-04-29 15:00:00,34.07,34.08,34.0,34.05,87200.0,24.1991,24.2062,24.1493,24.1849,87200.0
2013-04-29 15:10:00,34.05,34.08,34.03,34.04,65800.0,24.1849,24.2062,24.1707,24.1778,65800.0
2013-04-29 15:20:00,34.03,34.11,34.03,34.11,91600.0,24.1707,24.2275,24.1707,24.2275,91600.0
2013-04-29 15:30:00,34.11,34.14,34.05,34.07,197500.0,24.2275,24.2488,24.1849,24.1991,197500.0
2013-04-29 15:40:00,34.07,34.07,33.98,33.98,150600.0,24.1991,24.1991,24.1351,24.1351,150600.0
2013-04-29 15:50:00,33.98,34.03,33.97,34.02,320000.0,24.1351,24.1707,24.128,24.1636,320000.0
2013-04-30 09:30:00,34.0,34.03,33.8,33.91,95000.0,24.1493,24.1707,24.0073,24.0854,95000.0
2013-04-30 09:40:00,33.9,33.91,33.76,33.84,76000.0,24.0783,24.0854,23.9789,24.0357,76000.0
2013-04-30 09:50:00,33.85,33.86,33.76,33.76,110100.0,24.0428,24.0499,23.9789,23.9789,110100.0
2013-04-30 10:00:00,33.77,33.87,33.65,33.72,165700.0,23.986,24.057,23.9007,23.9505,165700.0
2013-04-30 10:10:00,33.72,33.76,33.67,33.73,471800.0,23.9505,23.9789,23.915,23.9576,471800.0
2013-04-30 10:20:00,33.73,33.78,33.7,33.75,98300.0,23.9576,23.9931,23.9363,23.9718,98300.0
2013-04-30 10:30:00,33.74,33.8,33.73,33.76,48100.0,23.9647,24.0073,23.9576,23.9789,48100.0
2013-04-30 10:40:00,33.75,33.84,33.74,33.84,57200.0,23.9718,24.0357,23.9647,24.0357,57200.0
2013-04-30 10:50:00,33.83,33.85,33.79,33.8,45500.0,24.0286,24.0428,24.0002,24.0073,45500.0
2013-04-30 11:00:00,33.79,33.87,33.78,33.85,58500.0,24.0002,24.057,23.9931,24.0428,58500.0
2013-04-30 11:10:00,33.84,33.84,33.75,33.75,59500.0,24.0357,24.0357,23.9718,23.9718,59500.0
2013-04-30 11:20:00,33.75,33.79,33.71,33.79,44000.0,23.9718,24.0002,23.9434,24.0002,44000.0
2013-04-30 11:30:00,33.79,33.87,33.79,33.86,54300.0,24.0002,24.057,24.0002,24.0499,54300.0
2013-04-30 11:40:00,33.86,33.94,33.86,33.93,41000.0,24.0499,24.1067,24.0499,24.0996,41000.0
2013-04-30 11:50:00,33.93,33.94,33.88,33.88,101700.0,24.0996,24.1067,24.0641,24.0641,101700.0
2013-04-30 12:00:00,33.89,33.93,33.87,33.92,38000.0,24.0712,24.0996,24.057,24.0925,38000.0
2013-04-30 12:10:00,33.93,33.94,33.89,33.92,36300.0,24.0996,24.1067,24.0712,24.0925,36300.0
2013-04-30 12:20:00,33.93,33.94,33.83,33.86,121900.0,24.0996,24.1067,24.0286,24.0499,121900.0
2013-04-30 12:30:00,33.86,33.93,33.86,33.92,46500.0,24.0499,24.0996,24.0499,24.0925,46500.0
2013-04-30 12:40:00,33.92,33.96,33.9,33.96,60800.0,24.0925,24.1209,24.0783,24.1209,60800.0
2013-04-30 12:50:00,33.95,33.96,33.93,33.96,116400.0,24.1138,24.1209,24.0996,24.1209,116400.0
2013-04-30 13:00:00,33.97,33.98,33.91,33.97,65500.0,24.128,24.1351,24.0854,24.128,65500.0
2013-04-30 13:10:00,33.97,34.0,33.95,34.0,51700.0,24.128,24.1493,24.1138,24.1493,51700.0
2013-04-30 13:20:00,34.0,34.01,33.97,33.99,66300.0,24.1493,24.1564,24.128,24.1422,66300.0
2013-04-30 13:30:00,33.99,34.0,33.97,33.98,45100.0,24.1422,24.1493,24.128,24.1351,45100.0
2013-04-30 13:40:00,33.97,34.01,33.97,33.99,56300.0,24.128,24.1564,24.128,24.1422,56300.0
2013-04-30 13:50:00,33.99,34.01,33.98,34.0,35600.0,24.1422,24.1564,24.1351,24.1493,35600.0
2013-04-30 14:00:00,34.0,34.0,33.9,33.9,62700.0,24.1493,24.1493,24.0783,24.0783,62700.0
2013-04-30 14:10:00,33.9,33.97,33.9,33.92,45900.0,24.0783,24.128,24.0783,24.0925,45900.0
2013-04-30 14:20:00,33.93,33.98,33.93,33.98,33100.0,24.0996,24.1351,24.0996,24.1351,33100.0
2013-04-30 14:30:00,33.98,33.99,33.95,33.96,104900.0,24.1351,24.1422,24.1138,24.1209,104900.0
2013-04-30 14:40:00,33.97,34.0,33.96,33.97,79800.0,24.128,24.1493,24.1209,24.128,79800.0
2013-04-30 14:50:00,33.97,33.97,33.93,33.94,75500.0,24.128,24.128,24.0996,24.1067,75500.0
2013-04-30 15:00:00,33.95,33.95,33.86,33.91,75700.0,24.1138,24.1138,24.0499,24.0854,75700.0
2013-04-30 15:10:00,33.92,33.92,33.87,33.88,125800.0,24.0925,24.0925,24.057,24.0641,125800.0
2013-04-30 15:20:00,33.88,33.97,33.88,33.95,88300.0,24.0641,24.128,24.0641,24.1138,88300.0
2013-04-30 15:30:00,33.95,33.95,33.89,33.9,76000.0,24.1138,24.1138,24.0712,24.0783,76000.0
2013-04-30 15:40:00,33.9,33.96,33.89,33.94,140100.0,24.0783,24.1209,24.0712,24.1067,140100.0
2013-04-30 15:50:00,33.94,33.98,33.94,33.96,339800.0,24.1067,24.1351,24.1067,24.1209,339800.0
2013-05-01 09:30:00,33.79,33.81,33.61,33.67,180100.0,24.0002,24.0144,23.8723,23.915,180100.0
2013-05-01 09:40:00,33.68,33.94,33.56,33.93,282300.0,23.9221,24.1067,23.8368,24.0996,282300.0
2013-05-01 09:50:00,33.91,33.99,33.84,33.97,181500.0,24.0854,24.1422,24.0357,24.128,181500.0
2013-05-01 10:00:00,33.97,33.98,33.79,33.79,127400.0,24.128,24.1351,24.0002,24.0002,127400.0
2013-05-01 10:10:00,33.79,33.84,33.7,33.8,62500.0,24.0002,24.0357,23.9363,24.0073,62500.0
2013-05-01 10:20:00,33.8,33.81,33.7,33.71,76000.0,24.0073,24.0144,23.9363,23.9434,76000.0
2013-05-01 10:30:00,33.7,33.78,33.68,33.77,73000.0,23.9363,23.9931,23.9221,23.986,73000.0
2013-05-01 10:40:00,33.77,33.83,33.73,33.74,73800.0,23.986,24.0286,23.9576,23.9647,73800.0
2013-05-01 10:50:00,33.73,33.75,33.67,33.7,55000.0,23.9576,23.9718,23.915,23.9363,55000.0
2013-05-01 11:00:00,33.71,33.9,33.7,33.84,138500.0,23.9434,24.0783,23.9363,24.0357,138500.0
2013-05-01 11:10:00,33.84,33.84,33.69,33.71,54900.0,24.0357,24.0357,23.9292,23.9434,54900.0
2013-05-01 11:20:00,33.71,33.87,33.71,33.84,63300.0,23.9434,24.057,23.9434,24.0357,63300.0
2013-05-01 11:30:00,33.84,33.88,33.75,33.75,79500.0,24.0357,24.0641,23.9718,23.9718,79500.0
2013-05-01 11:40:00,33.75,33.75,33.69,33.75,71100.0,23.9718,23.9718,23.9292,23.9718,71100.0
2013-05-01 11:50:00,33.75,33.77,33.69,33.75,81400.0,23.9718,23.986,23.9292,23.9718,81400.0
2013-05-01 12:00:00,33.74,33.75,33.66,33.71,54800.0,23.9647,23.9718,23.9079,23.9434,54800.0
2013-05-01 12:10:00,33.72,33.78,33.71,33.72,60100.0,23.9505,23.9931,23.9434,23.9505,60100.0
2013-05-01 12:20:00,33.72,33.73,33.67,33.72,36700.0,23.9505,23.9576,23.915,23.9505,36700.0
2013-05-01 12:30:00,33.73,33.73,33.66,33.66,284000.0,23.9576,23.9576,23.9079,23.9079,284000.0
2013-05-01 12:40:00,33.67,33.75,33.66,33.75,43400.0,23.915,23.9718,23.9079,23.9718,43400.0
2013-05-01 12:50:00,33.75,33.75,33.55,33.56,63700.0,23.9718,23.9718,23.8297,23.8368,63700.0
2013-05-01 13:00:00,33.56,33.63,33.55,33.55,69500.0,23.8368,23.8865,23.8297,23.8297,69500.0
2013-05-01 13:10:00,33.55,33.63,33.55,33.56,38400.0,23.8297,23.8865,23.8297,23.8368,38400.0
2013-05-01 13:20:00,33.56,33.69,33.55,33.64,75300.0,23.8368,23.9292,23.8297,23.8936,75300.0
2013-05-01 13:30:00,33.64,33.64,33.54,33.55,68500.0,23.8936,23.8936,23.8226,23.8297,68500.0
2013-05-01 13:40:00,33.55,33.66,33.51,33.63,106000.0,23.8297,23.9079,23.8013,23.8865,106000.0
2013-05-01 13:50:00,33.64,33.7,33.6,33.68,77900.0,23.8936,23.9363,23.8652,23.9221,77900.0
2013-05-01 14:00:00,33.68,33.79,33.66,33.71,81900.0,23.9221,24.0002,23.9079,23.9434,81900.0
2013-05-01 14:10:00,33.7,33.74,33.6,33.63,115500.0,23.9363,23.9647,23.8652,23.8865,115500.0
2013-05-01 14:20:00,33.63,33.77,33.63,33.77,500300.0,23.8865,23.986,23.8865,23.986,500300.0
2013-05-01 14:30:00,33.76,33.85,33.7,33.83,89800.0,23.9789,24.0428,23.9363,24.0286,89800.0
2013-05-01 14:40:00,33.83,33.83,33.71,33.76,84100.0,24.0286,24.0286,23.9434,23.9789,84100.0
2013-05-01 14:50:00,33.76,33.84,33.75,33.83,70600.0,23.9789,24.0357,23.9718,24.0286,70600.0
2013-05-01 15:00:00,33.82,33.84,33.74,33.76,125300.0,24.0215,24.0357,23.9647,23.9789,125300.0
2013-05-01 15:10:00,33.76,33.8,33.71,33.74,121600.0,23.9789,24.0073,23.9434,23.9647,121600.0
2013-05-01 15:20:00,33.75,33.75,33.64,33.66,174300.0,23.9718,23.9718,23.8936,23.9079,174300.0
2013-05-01 15:30:00,33.66,33.75,33.57,33.57,192900.0,23.9079,23.9718,23.8439,23.8439,192900.0
2013-05-01 15:40:00,33.57,33.63,33.54,33.59,256400.0,23.8439,23.8865,23.8226,23.8581,256400.0
2013-05-01 15:50:00,33.59,33.6,33.52,33.58,378400.0,23.8581,23.8652,23.8084,23.851,378400.0
2013-05-02 09:30:00,33.15,33.75,32.73,33.4,538400.0,23.5456,23.9718,23.2473,23.7232,538400.0
2013-05-02 09:40:00,33.4,33.44,33.26,33.4,328900.0,23.7232,23.7516,23.6237,23.7232,328900.0
2013-05-02 09:50:00,33.41,33.54,33.32,33.5,424700.0,23.7303,23.8226,23.6664,23.7942,424700.0
2013-05-02 10:00:00,33.5,33.54,33.43,33.44,186400.0,23.7942,23.8226,23.7445,23.7516,186400.0
2013-05-02 10:10:00,33.45,33.49,33.43,33.49,228800.0,23.7587,23.7871,23.7445,23.7871,228800.0
2013-05-02 10:20:00,33.49,33.56,33.45,33.52,210400.0,23.7871,23.8368,23.7587,23.8084,210400.0
2013-05-02 10:30:00,33.51,33.59,33.51,33.56,224300.0,23.8013,23.8581,23.8013,23.8368,224300.0
2013-05-02 10:40:00,33.56,33.57,33.48,33.53,155600.0,23.8368,23.8439,23.78,23.8155,155600.0
2013-05-02 10:50:00,33.54,33.57,33.53,33.56,74500.0,23.8226,23.8439,23.8155,23.8368,74500.0
2013-05-02 11:00:00,33.56,33.59,33.51,33.54,133600.0,23.8368,23.8581,23.8013,23.8226,133600.0
2013-05-02 11:10:00,33.54,33.78,33.54,33.76,99200.0,23.8226,23.9931,23.8226,23.9789,99200.0
2013-05-02 11:20:00,33.76,33.8,33.75,33.77,252400.0,23.9789,24.0073,23.9718,23.986,252400.0
2013-05-02 11:30:00,33.77,33.82,33.75,33.79,143700.0,23.986,24.0215,23.9718,24.0002,143700.0
2013-05-02 11:40:00,33.79,33.91,33.79,33.86,186200.0,24.0002,24.0854,24.0002,24.0499,186200.0
2013-05-02 11:50:00,33.86,33.89,33.78,33.8,106500.0,24.0499,24.0712,23.9931,24.0073,106500.0
2013-05-02 12:00:00,33.8,33.8,33.73,33.75,54100.0,24.0073,24.0073,23.9576,23.9718,54100.0
2013-05-02 12:10:00,33.75,33.79,33.74,33.77,33300.0,23.9718,24.0002,23.9647,23.986,33300.0
2013-05-02 12:20:00,33.77,33.79,33.75,33.78,39700.0,23.986,24.0002,23.9718,23.9931,39700.0
2013-05-02 12:30:00,33.78,33.8,33.72,33.76,35600.0,23.9931,24.0073,23.9505,23.9789,35600.0
2013-05-02 12:40:00,33.76,33.78,33.72,33.78,38400.0,23.9789,23.9931,23.9505,23.9931,38400.0
2013-05-02 12:50:00,33.77,33.78,33.64,33.65,75600.0,23.986,23.9931,23.8936,23.9007,75600.0
2013-05-02 13:00:00,33.63,33.67,33.63,33.63,38500.0,23.8865,23.915,23.8865,23.8865,38500.0
2013-05-02 13:10:00,33.63,33.63,33.57,33.6,63400.0,23.8865,23.8865,23.8439,23.8652,63400.0
2013-05-02 13:20:00,33.61,33.65,33.57,33.65,63900.0,23.8723,23.9007,23.8439,23.9007,63900.0
2013-05-02 13:30:00,33.65,33.66,33.59,33.59,41200.0,23.9007,23.9079,23.8581,23.8581,41200.0
2013-05-02 13:40:00,33.59,33.65,33.59,33.63,61500.0,23.8581,23.9007,23.8581,23.8865,61500.0
2013-05-02 13:50:00,33.61,33.65,33.57,33.62,54800.0,23.8723,23.9007,23.8439,23.8794,54800.0
2013-05-02 14:00:00,33.62,33.63,33.58,33.63,96000.0,23.8794,23.8865,23.851,23.8865,96000.0
2013-05-02 14:10:00,33.63,33.71,33.62,33.7,161300.0,23.8865,23.9434,23.8794,23.9363,161300.0
2013-05-02 14:20:00,33.71,33.77,33.71,33.77,164400.0,23.9434,23.986,23.9434,23.986,164400.0
2013-05-02 14:30:00,33.77,33.77,33.73,33.73,89700.0,23.986,23.986,23.9576,23.9576,89700.0
2013-05-02 14:40:00,33.73,33.73,33.57,33.58,112100.0,23.9576,23.9576,23.8439,23.851,112100.0
2013-05-02 14:50:00,33.58,33.59,33.55,33.57,89400.0,23.851,23.8581,23.8297,23.8439,89400.0
2013-05-02 15:00:00,33.57,33.6,33.55,33.56,99700.0,23.8439,23.8652,23.8297,23.8368,99700.0
2013-05-02 15:10:00,33.56,33.6,33.55,33.56,97100.0,23.8368,23.8652,23.8297,23.8368,97100.0
2013-05-02 15:20:00,33.55,33.56,33.49,33.54,170500.0,23.8297,23.8368,23.7871,23.8226,170500.0
2013-05-02 15:30:00,33.55,33.61,33.54,33.57,109300.0,23.8297,23.8723,23.8226,23.8439,109300.0
2013-05-02 15:40:00,33.57,33.61,33.52,33.61,168800.0,23.8439,23.8723,23.8084,23.8723,168800.0
2013-05-02 15:50:00,33.61,33.65,33.54,33.59,340700.0,23.8723,23.9007,23.8226,23.8581,340700.0
2013-05-03 09:30:00,33.83,33.88,33.68,33.73,182600.0,24.0286,24.0641,23.9221,23.9576,182600.0
2013-05-03 09:40:00,33.74,33.81,33.65,33.75,180700.0,23.9647,24.0144,23.9007,23.9718,180700.0
2013-05-03 09:50:00,33.74,33.8,33.7,33.79,131600.0,23.9647,24.0073,23.9363,24.0002,131600.0
2013-05-03 10:00:00,33.79,33.88,33.68,33.88,131300.0,24.0002,24.0641,23.9221,24.0641,131300.0
2013-05-03 10:10:00,33.88,33.98,33.84,33.97,114800.0,24.0641,24.1351,24.0357,24.128,114800.0
2013-05-03 10:20:00,33.98,34.09,33.97,34.08,80800.0,24.1351,24.2133,24.128,24.2062,80800.0
2013-05-03 10:30:00,34.08,34.12,34.05,34.1,57100.0,24.2062,24.2346,24.1849,24.2204,57100.0
2013-05-03 10:40:00,34.1,34.13,33.94,33.95,174300.0,24.2204,24.2417,24.1067,24.1138,174300.0
2013-05-03 10:50:00,33.95,34.1,33.95,34.04,61500.0,24.1138,24.2204,24.1138,24.1778,61500.0
2013-05-03 11:00:00,34.04,34.11,34.04,34.09,78700.0,24.1778,24.2275,24.1778,24.2133,78700.0
2013-05-03 11:10:00,34.09,34.11,34.06,34.06,48900.0,24.2133,24.2275,24.192,24.192,48900.0
2013-05-03 11:20:00,34.06,34.12,34.06,34.09,63000.0,24.192,24.2346,24.192,24.2133,63000.0
2013-05-03 11:30:00,34.09,34.12,34.04,34.04,52500.0,24.2133,24.2346,24.1778,24.1778,52500.0
2013-05-03 11:40:00,34.04,34.05,33.88,33.89,121300.0,24.1778,24.1849,24.0641,24.0712,121300.0
2013-05-03 11:50:00,33.89,34.05,33.89,34.04,106500.0,24.0712,24.1849,24.0712,24.1778,106500.0
2013-05-03 12:00:00,34.04,34.05,34.02,34.04,44500.0,24.1778,24.1849,24.1636,24.1778,44500.0
2013-05-03 12:10:00,34.03,34.1,34.03,34.09,99500.0,24.1707,24.2204,24.1707,24.2133,99500.0
2013-05-03 12:20:00,34.09,34.09,34.06,34.09,36600.0,24.2133,24.2133,24.192,24.2133,36600.0
2013-05-03 12:30:00,34.09,34.1,34.05,34.1,33900.0,24.2133,24.2204,24.1849,24.2204,33900.0
2013-05-03 12:40:00,34.09,34.14,34.09,34.14,51700.0,24.2133,24.2488,24.2133,24.2488,51700.0
2013-05-03 12:50:00,34.14,34.18,34.14,34.16,30200.0,24.2488,24.2772,24.2488,24.263,30200.0
2013-05-03 13:00:00,34.16,34.19,34.14,34.15,37500.0,24.263,24.2843,24.2488,24.2559,37500.0
2013-05-03 13:10:00,34.14,34.19,34.14,34.15,53100.0,24.2488,24.2843,24.2488,24.2559,53100.0
2013-05-03 13:20:00,34.15,34.18,34.15,34.17,28600.0,24.2559,24.2772,24.2559,24.2701,28600.0
2013-05-03 13:30:00,34.16,34.19,34.15,34.16,61400.0,24.263,24.2843,24.2559,24.263,61400.0
2013-05-03 13:40:00,34.16,34.19,34.16,34.16,44700.0,24.263,24.2843,24.263,24.263,44700.0
2013-05-03 13:50:00,34.17,34.2,34.16,34.19,79500.0,24.2701,24.2914,24.263,24.2843,79500.0
2013-05-03 14:00:00,34.19,34.2,34.15,34.17,87200.0,24.2843,24.2914,24.2559,24.2701,87200.0
2013-05-03 14:10:00,34.17,34.2,34.16,34.18,60500.0,24.2701,24.2914,24.263,24.2772,60500.0
2013-05-03 14:20:00,34.18,34.21,34.17,34.2,66600.0,24.2772,24.2985,24.2701,24.2914,66600.0
2013-05-03 14:30:00,34.19,34.2,34.18,34.2,57500.0,24.2843,24.2914,24.2772,24.2914,57500.0
2013-05-03 14:40:00,34.2,34.22,34.17,34.22,111200.0,24.2914,24.3056,24.2701,24.3056,111200.0
2013-05-03 14:50:00,34.22,34.23,34.18,34.21,63700.0,24.3056,24.3127,24.2772,24.2985,63700.0
2013-05-03 15:00:00,34.21,34.22,34.17,34.17,80300.0,24.2985,24.3056,24.2701,24.2701,80300.0
2013-05-03 15:10:00,34.17,34.21,34.16,34.2,63900.0,24.2701,24.2985,24.263,24.2914,63900.0
2013-05-03 15:20:00,34.2,34.2,34.17,34.18,69500.0,24.2914,24.2914,24.2701,24.2772,69500.0
2013-05-03 15:30:00,34.19,34.21,34.16,34.2,113500.0,24.2843,24.2985,24.263,24.2914,113500.0
2013-05-03 15:40:00,34.2,34.24,34.19,34.21,109200.0,24.2914,24.3198,24.2843,24.2985,109200.0
2013-05-03 15:50:00,34.2,34.22,34.16,34.21,443700.0,24.2914,24.3056,24.263,24.2985,443700.0
2013-05-06 09:30:00,34.11,34.16,33.88,33.93,111100.0,24.2275,24.263,24.0641,24.0996,111100.0
2013-05-06 09:40:00,33.91,33.95,33.79,33.79,52100.0,24.0854,24.1138,24.0002,24.0002,52100.0
2013-05-06 09:50:00,33.79,33.82,33.7,33.81,122700.0,24.0002,24.0215,23.9363,24.0144,122700.0
2013-05-06 10:00:00,33.82,33.83,33.76,33.82,146900.0,24.0215,24.0286,23.9789,24.0215,146900.0
2013-05-06 10:10:00,33.82,33.88,33.8,33.88,177700.0,24.0215,24.0641,24.0073,24.0641,177700.0
2013-05-06 10:20:00,33.88,33.89,33.86,33.89,45400.0,24.0641,24.0712,24.0499,24.0712,45400.0
2013-05-06 10:30:00,33.89,33.91,33.87,33.88,53000.0,24.0712,24.0854,24.057,24.0641,53000.0
2013-05-06 10:40:00,33.87,33.91,33.85,33.89,48000.0,24.057,24.0854,24.0428,24.0712,48000.0
2013-05-06 10:50:00,33.88,33.92,33.87,33.89,55700.0,24.0641,24.0925,24.057,24.0712,55700.0
2013-05-06 11:00:00,33.89,33.9,33.85,33.88,49500.0,24.0712,24.0783,24.0428,24.0641,49500.0
2013-05-06 11:10:00,33.88,33.88,33.81,33.81,89600.0,24.0641,24.0641,24.0144,24.0144,89600.0
2013-05-06 11:20:00,33.81,33.83,33.78,33.81,63200.0,24.0144,24.0286,23.9931,24.0144,63200.0
2013-05-06 11:30:00,33.8,33.84,33.78,33.79,56400.0,24.0073,24.0357,23.9931,24.0002,56400.0
2013-05-06 11:40:00,33.78,33.84,33.77,33.83,43700.0,23.9931,24.0357,23.986,24.0286,43700.0
2013-05-06 11:50:00,33.84,33.86,33.82,33.86,30600.0,24.0357,24.0499,24.0215,24.0499,30600.0
2013-05-06 12:00:00,33.86,33.86,33.81,33.84,32300.0,24.0499,24.0499,24.0144,24.0357,32300.0
2013-05-06 12:10:00,33.84,33.88,33.83,33.88,47200.0,24.0357,24.0641,24.0286,24.0641,47200.0
2013-05-06 12:20:00,33.88,33.95,33.87,33.95,58600.0,24.0641,24.1138,24.057,24.1138,58600.0
2013-05-06 12:30:00,33.94,33.95,33.87,33.9,86900.0,24.1067,24.1138,24.057,24.0783,86900.0
2013-05-06 12:40:00,33.9,33.91,33.89,33.9,31300.0,24.0783,24.0854,24.0712,24.0783,31300.0
2013-05-06 12:50:00,33.9,33.91,33.88,33.91,33400.0,24.0783,24.0854,24.0641,24.0854,33400.0
2013-05-06 13:00:00,33.91,33.94,33.89,33.93,55100.0,24.0854,24.1067,24.0712,24.0996,55100.0
2013-05-06 13:10:00,33.93,33.93,33.88,33.88,41000.0,24.0996,24.0996,24.0641,24.0641,41000.0
2013-05-06 13:20:00,33.89,33.93,33.89,33.92,33700.0,24.0712,24.0996,24.0712,24.0925,33700.0
2013-05-06 13:30:00,33.91,33.94,33.9,33.91,38200.0,24.0854,24.1067,24.0783,24.0854,38200.0
2013-05-06 13:40:00,33.91,33.92,33.9,33.92,22400.0,24.0854,24.0925,24.0783,24.0925,22400.0
2013-05-06 13:50:00,33.92,33.94,33.9,33.91,45900.0,24.0925,24.1067,24.0783,24.0854,45900.0
2013-05-06 14:00:00,33.91,33.93,33.9,33.92,47400.0,24.0854,24.0996,24.0783,24.0925,47400.0
2013-05-06 14:10:00,33.92,33.92,33.86,33.88,149900.0,24.0925,24.0925,24.0499,24.0641,149900.0
2013-05-06 14:20:00,33.88,33.9,33.87,33.88,30400.0,24.0641,24.0783,24.057,24.0641,30400.0
2013-05-06 14:30:00,33.88,33.88,33.85,33.85,24100.0,24.0641,24.0641,24.0428,24.0428,24100.0
2013-05-06 14:40:00,33.85,33.85,33.79,33.8,34700.0,24.0428,24.0428,24.0002,24.0073,34700.0
2013-05-06 14:50:00,33.8,33.84,33.79,33.79,40800.0,24.0073,24.0357,24.0002,24.0002,40800.0
2013-05-06 15:00:00,33.79,33.82,33.78,33.81,33900.0,24.0002,24.0215,23.9931,24.0144,33900.0
2013-05-06 15:10:00,33.82,33.83,33.79,33.79,42600.0,24.0215,24.0286,24.0002,24.0002,42600.0
2013-05-06 15:20:00,33.79,33.8,33.76,33.79,79900.0,24.0002,24.0073,23.9789,24.0002,79900.0
2013-05-06 15:30:00,33.78,33.87,33.78,33.85,84000.0,23.9931,24.057,23.9931,24.0428,84000.0
2013-05-06 15:40:00,33.85,33.89,33.85,33.86,94400.0,24.0428,24.0712,24.0428,24.0499,94400.0
2013-05-06 15:50:00,33.86,33.88,33.82,33.87,254100.0,24.0499,24.0641,24.0215,24.057,254100.0
2013-05-07 09:30:00,34.01,34.04,33.9,33.99,73900.0,24.1564,24.1778,24.0783,24.1422,73900.0
2013-05-07 09:40:00,33.99,34.04,33.91,33.97,49700.0,24.1422,24.1778,24.0854,24.128,49700.0
2013-05-07 09:50:00,33.96,34.07,33.96,34.07,48600.0,24.1209,24.1991,24.1209,24.1991,48600.0
2013-05-07 10:00:00,34.05,34.05,33.97,33.97,59400.0,24.1849,24.1849,24.128,24.128,59400.0
2013-05-07 10:10:00,33.98,33.98,33.88,33.9,111100.0,24.1351,24.1351,24.0641,24.0783,111100.0
2013-05-07 10:20:00,33.9,33.9,33.8,33.8,138100.0,24.0783,24.0783,24.0073,24.0073,138100.0
2013-05-07 10:30:00,33.81,33.85,33.79,33.83,45300.0,24.0144,24.0428,24.0002,24.0286,45300.0
2013-05-07 10:40:00,33.83,33.94,33.83,33.88,62900.0,24.0286,24.1067,24.0286,24.0641,62900.0
2013-05-07 10:50:00,33.88,33.99,33.88,33.94,115000.0,24.0641,24.1422,24.0641,24.1067,115000.0
2013-05-07 11:00:00,33.95,34.01,33.94,33.97,41400.0,24.1138,24.1564,24.1067,24.128,41400.0
2013-05-07 11:10:00,33.97,34.03,33.97,33.99,44500.0,24.128,24.1707,24.128,24.1422,44500.0
2013-05-07 11:20:00,33.99,34.04,33.98,33.98,61500.0,24.1422,24.1778,24.1351,24.1351,61500.0
2013-05-07 11:30:00,33.98,34.07,33.98,34.06,67700.0,24.1351,24.1991,24.1351,24.192,67700.0
2013-05-07 11:40:00,34.05,34.08,34.04,34.06,33000.0,24.1849,24.2062,24.1778,24.192,33000.0
2013-05-07 11:50:00,34.07,34.13,34.06,34.13,69500.0,24.1991,24.2417,24.192,24.2417,69500.0
2013-05-07 12:00:00,34.13,34.16,34.12,34.15,39100.0,24.2417,24.263,24.2346,24.2559,39100.0
2013-05-07 12:10:00,34.16,34.17,34.13,34.14,34100.0,24.263,24.2701,24.2417,24.2488,34100.0
2013-05-07 12:20:00,34.13,34.17,34.12,34.15,53300.0,24.2417,24.2701,24.2346,24.2559,53300.0
2013-05-07 12:30:00,34.16,34.19,34.15,34.18,44800.0,24.263,24.2843,24.2559,24.2772,44800.0
2013-05-07 12:40:00,34.18,34.21,34.18,34.18,43500.0,24.2772,24.2985,24.2772,24.2772,43500.0
2013-05-07 12:50:00,34.19,34.23,34.19,34.22,31500.0,24.2843,24.3127,24.2843,24.3056,31500.0
2013-05-07 13:00:00,34.22,34.22,34.16,34.17,54900.0,24.3056,24.3056,24.263,24.2701,54900.0
2013-05-07 13:10:00,34.17,34.22,34.17,34.22,34100.0,24.2701,24.3056,24.2701,24.3056,34100.0
2013-05-07 13:20:00,34.22,34.25,34.21,34.25,92700.0,24.3056,24.3269,24.2985,24.3269,92700.0
2013-05-07 13:30:00,34.24,34.29,34.24,34.27,68300.0,24.3198,24.3553,24.3198,24.3411,68300.0
2013-05-07 13:40:00,34.28,34.29,34.27,34.28,50100.0,24.3482,24.3553,24.3411,24.3482,50100.0
2013-05-07 13:50:00,34.27,34.29,34.27,34.27,66500.0,24.3411,24.3553,24.3411,24.3411,66500.0
2013-05-07 14:00:00,34.28,34.3,34.27,34.28,37100.0,24.3482,24.3624,24.3411,24.3482,37100.0
2013-05-07 14:10:00,34.29,34.32,34.28,34.31,59100.0,24.3553,24.3766,24.3482,24.3695,59100.0
2013-05-07 14:20:00,34.31,34.32,34.29,34.3,110600.0,24.3695,24.3766,24.3553,24.3624,110600.0
2013-05-07 14:30:00,34.29,34.3,34.26,34.26,36700.0,24.3553,24.3624,24.334,24.334,36700.0
2013-05-07 14:40:00,34.26,34.3,34.24,34.29,51100.0,24.334,24.3624,24.3198,24.3553,51100.0
2013-05-07 14:50:00,34.3,34.34,34.27,34.33,79200.0,24.3624,24.3908,24.3411,24.3837,79200.0
2013-05-07 15:00:00,34.33,34.33,34.29,34.3,35200.0,24.3837,24.3837,24.3553,24.3624,35200.0
2013-05-07 15:10:00,34.29,34.3,34.26,34.26,36000.0,24.3553,24.3624,24.334,24.334,36000.0
2013-05-07 15:20:00,34.27,34.27,34.25,34.25,43700.0,24.3411,24.3411,24.3269,24.3269,43700.0
2013-05-07 15:30:00,34.25,34.31,34.25,34.29,159300.0,24.3269,24.3695,24.3269,24.3553,159300.0
2013-05-07 15:40:00,34.29,34.33,34.29,34.3,298300.0,24.3553,24.3837,24.3553,24.3624,298300.0
2013-05-07 15:50:00,34.3,34.34,34.29,34.33,350500.0,24.3624,24.3908,24.3553,24.3837,350500.0
2013-05-08 09:30:00,34.23,34.29,33.91,34.12,210500.0,24.3127,24.3553,24.0854,24.2346,210500.0
2013-05-08 09:40:00,34.11,34.18,34.08,34.17,77200.0,24.2275,24.2772,24.2062,24.2701,77200.0
2013-05-08 09:50:00,34.17,34.24,34.05,34.06,99100.0,24.2701,24.3198,24.1849,24.192,99100.0
2013-05-08 10:00:00,34.07,34.11,34.05,34.05,109300.0,24.1991,24.2275,24.1849,24.1849,109300.0
2013-05-08 10:10:00,34.05,34.09,34.01,34.03,92000.0,24.1849,24.2133,24.1564,24.1707,92000.0
2013-05-08 10:20:00,34.04,34.05,34.0,34.02,92200.0,24.1778,24.1849,24.1493,24.1636,92200.0
2013-05-08 10:30:00,34.01,34.1,34.01,34.1,60500.0,24.1564,24.2204,24.1564,24.2204,60500.0
2013-05-08 10:40:00,34.09,34.13,34.08,34.11,91000.0,24.2133,24.2417,24.2062,24.2275,91000.0
2013-05-08 10:50:00,34.12,34.19,34.09,34.15,66000.0,24.2346,24.2843,24.2133,24.2559,66000.0
2013-05-08 11:00:00,34.15,34.15,34.11,34.15,92900.0,24.2559,24.2559,24.2275,24.2559,92900.0
2013-05-08 11:10:00,34.16,34.19,34.16,34.16,27700.0,24.263,24.2843,24.263,24.263,27700.0
2013-05-08 11:20:00,34.16,34.16,34.11,34.12,52900.0,24.263,24.263,24.2275,24.2346,52900.0
2013-05-08 11:30:00,34.12,34.13,34.04,34.07,63600.0,24.2346,24.2417,24.1778,24.1991,63600.0
2013-05-08 11:40:00,34.08,34.09,34.05,34.05,77300.0,24.2062,24.2133,24.1849,24.1849,77300.0
2013-05-08 11:50:00,34.05,34.08,34.03,34.08,34400.0,24.1849,24.2062,24.1707,24.2062,34400.0
2013-05-08 12:00:00,34.07,34.14,34.07,34.11,61100.0,24.1991,24.2488,24.1991,24.2275,61100.0
2013-05-08 12:10:00,34.12,34.16,34.11,34.15,34500.0,24.2346,24.263,24.2275,24.2559,34500.0
2013-05-08 12:20:00,34.15,34.17,34.14,34.14,17700.0,24.2559,24.2701,24.2488,24.2488,17700.0
2013-05-08 12:30:00,34.14,34.18,34.14,34.16,71600.0,24.2488,24.2772,24.2488,24.263,71600.0
2013-05-08 12:40:00,34.15,34.19,34.14,34.18,31300.0,24.2559,24.2843,24.2488,24.2772,31300.0
2013-05-08 12:50:00,34.18,34.21,34.17,34.21,33200.0,24.2772,24.2985,24.2701,24.2985,33200.0
2013-05-08 13:00:00,34.2,34.21,34.19,34.19,38000.0,24.2914,24.2985,24.2843,24.2843,38000.0
2013-05-08 13:10:00,34.2,34.25,34.19,34.23,45700.0,24.2914,24.3269,24.2843,24.3127,45700.0
2013-05-08 13:20:00,34.23,34.29,34.23,34.27,60200.0,24.3127,24.3553,24.3127,24.3411,60200.0
2013-05-08 13:30:00,34.27,34.36,34.27,34.35,95000.0,24.3411,24.405,24.3411,24.3979,95000.0
2013-05-08 13:40:00,34.36,34.38,34.34,34.35,147600.0,24.405,24.4193,24.3908,24.3979,147600.0
2013-05-08 13:50:00,34.36,34.36,34.32,34.32,62600.0,24.405,24.405,24.3766,24.3766,62600.0
2013-05-08 14:00:00,34.33,34.34,34.3,34.31,77300.0,24.3837,24.3908,24.3624,24.3695,77300.0
2013-05-08 14:10:00,34.31,34.33,34.29,34.29,54200.0,24.3695,24.3837,24.3553,24.3553,54200.0
2013-05-08 14:20:00,34.29,34.31,34.26,34.28,60900.0,24.3553,24.3695,24.334,24.3482,60900.0
2013-05-08 14:30:00,34.28,34.3,34.27,34.3,76500.0,24.3482,24.3624,24.3411,24.3624,76500.0
2013-05-08 14:40:00,34.3,34.3,34.26,34.29,62900.0,24.3624,24.3624,24.334,24.3553,62900.0
2013-05-08 14:50:00,34.28,34.29,34.26,34.27,64900.0,24.3482,24.3553,24.334,24.3411,64900.0
2013-05-08 15:00:00,34.27,34.3,34.25,34.27,60200.0,24.3411,24.3624,24.3269,24.3411,60200.0
2013-05-08 15:10:00,34.28,34.3,34.26,34.29,93200.0,24.3482,24.3624,24.334,24.3553,93200.0
2013-05-08 15:20:00,34.29,34.33,34.28,34.3,62000.0,24.3553,24.3837,24.3482,24.3624,62000.0
2013-05-08 15:30:00,34.31,34.33,34.3,34.31,99900.0,24.3695,24.3837,24.3624,24.3695,99900.0
2013-05-08 15:40:00,34.31,34.34,34.3,34.32,212800.0,24.3695,24.3908,24.3624,24.3766,212800.0
2013-05-08 15:50:00,34.33,34.39,34.32,34.38,284900.0,24.3837,24.4264,24.3766,24.4193,284900.0
2013-05-09 09:30:00,34.34,34.49,34.28,34.45,102500.0,24.3908,24.4974,24.3482,24.469,102500.0
2013-05-09 09:40:00,34.45,34.46,34.34,34.42,58000.0,24.469,24.4761,24.3908,24.4477,58000.0
2013-05-09 09:50:00,34.42,34.42,34.37,34.38,28900.0,24.4477,24.4477,24.4121,24.4193,28900.0
2013-05-09 10:00:00,34.37,34.39,34.28,34.29,54300.0,24.4121,24.4264,24.3482,24.3553,54300.0
2013-05-09 10:10:00,34.29,34.33,34.23,34.23,47400.0,24.3553,24.3837,24.3127,24.3127,47400.0
2013-05-09 10:20:00,34.22,34.32,34.22,34.27,47900.0,24.3056,24.3766,24.3056,24.3411,47900.0
2013-05-09 10:30:00,34.27,34.41,34.27,34.4,42500.0,24.3411,24.4406,24.3411,24.4335,42500.0
2013-05-09 10:40:00,34.4,34.41,34.34,34.4,43000.0,24.4335,24.4406,24.3908,24.4335,43000.0
2013-05-09 10:50:00,34.4,34.43,34.37,34.37,27800.0,24.4335,24.4548,24.4121,24.4121,27800.0
2013-05-09 11:00:00,34.36,34.43,34.36,34.37,41600.0,24.405,24.4548,24.405,24.4121,41600.0
2013-05-09 11:10:00,34.37,34.37,34.25,34.25,74400.0,24.4121,24.4121,24.3269,24.3269,74400.0
2013-05-09 11:20:00,34.25,34.28,34.25,34.27,49100.0,24.3269,24.3482,24.3269,24.3411,49100.0
2013-05-09 11:30:00,34.27,34.3,34.24,34.25,49800.0,24.3411,24.3624,24.3198,24.3269,49800.0
2013-05-09 11:40:00,34.25,34.26,34.22,34.22,27900.0,24.3269,24.334,24.3056,24.3056,27900.0
2013-05-09 11:50:00,34.22,34.23,34.19,34.21,30800.0,24.3056,24.3127,24.2843,24.2985,30800.0
2013-05-09 12:00:00,34.21,34.25,34.21,34.22,36000.0,24.2985,24.3269,24.2985,24.3056,36000.0
2013-05-09 12:10:00,34.23,34.23,34.15,34.15,26500.0,24.3127,24.3127,24.2559,24.2559,26500.0
2013-05-09 12:20:00,34.16,34.16,34.13,34.14,32100.0,24.263,24.263,24.2417,24.2488,32100.0
2013-05-09 12:30:00,34.13,34.17,34.13,34.16,36600.0,24.2417,24.2701,24.2417,24.263,36600.0
2013-05-09 12:40:00,34.16,34.17,34.13,34.14,33000.0,24.263,24.2701,24.2417,24.2488,33000.0
2013-05-09 12:50:00,34.14,34.18,34.13,34.18,44100.0,24.2488,24.2772,24.2417,24.2772,44100.0
2013-05-09 13:00:00,34.18,34.24,34.18,34.19,41500.0,24.2772,24.3198,24.2772,24.2843,41500.0
2013-05-09 13:10:00,34.19,34.21,34.17,34.21,40800.0,24.2843,24.2985,24.2701,24.2985,40800.0
2013-05-09 13:20:00,34.21,34.21,34.17,34.17,42500.0,24.2985,24.2985,24.2701,24.2701,42500.0
2013-05-09 13:30:00,34.17,34.2,34.17,34.19,75500.0,24.2701,24.2914,24.2701,24.2843,75500.0
2013-05-09 13:40:00,34.19,34.2,34.18,34.18,61000.0,24.2843,24.2914,24.2772,24.2772,61000.0
2013-05-09 13:50:00,34.18,34.19,34.15,34.16,76200.0,24.2772,24.2843,24.2559,24.263,76200.0
2013-05-09 14:00:00,34.17,34.17,34.11,34.11,45000.0,24.2701,24.2701,24.2275,24.2275,45000.0
2013-05-09 14:10:00,34.11,34.15,34.11,34.13,55400.0,24.2275,24.2559,24.2275,24.2417,55400.0
2013-05-09 14:20:00,34.14,34.14,34.1,34.13,57400.0,24.2488,24.2488,24.2204,24.2417,57400.0
2013-05-09 14:30:00,34.13,34.14,34.07,34.08,106600.0,24.2417,24.2488,24.1991,24.2062,106600.0
2013-05-09 14:40:00,34.08,34.09,34.01,34.01,64300.0,24.2062,24.2133,24.1564,24.1564,64300.0
2013-05-09 14:50:00,34.01,34.04,33.97,33.98,177300.0,24.1564,24.1778,24.128,24.1351,177300.0
2013-05-09 15:00:00,33.99,33.99,33.93,33.97,104800.0,24.1422,24.1422,24.0996,24.128,104800.0
2013-05-09 15:10:00,33.97,33.97,33.9,33.93,269500.0,24.128,24.128,24.0783,24.0996,269500.0
2013-05-09 15:20:00,33.93,34.0,33.93,33.94,102300.0,24.0996,24.1493,24.0996,24.1067,102300.0
2013-05-09 15:30:00,33.94,34.0,33.92,33.93,148300.0,24.1067,24.1493,24.0925,24.0996,148300.0
2013-05-09 15:40:00,33.93,33.94,33.88,33.91,203200.0,24.0996,24.1067,24.0641,24.0854,203200.0
2013-05-09 15:50:00,33.91,33.92,33.86,33.9,633900.0,24.0854,24.0925,24.0499,24.0783,633900.0
2013-05-10 09:30:00,33.86,34.09,33.81,34.04,145200.0,24.0499,24.2133,24.0144,24.1778,145200.0
2013-05-10 09:40:00,34.04,34.05,33.97,33.99,61300.0,24.1778,24.1849,24.128,24.1422,61300.0
2013-05-10 09:50:00,33.99,34.17,33.99,34.15,79500.0,24.1422,24.2701,24.1422,24.2559,79500.0
2013-05-10 10:00:00,34.15,34.18,34.01,34.03,80700.0,24.2559,24.2772,24.1564,24.1707,80700.0
2013-05-10 10:10:00,34.03,34.04,33.97,34.01,73100.0,24.1707,24.1778,24.128,24.1564,73100.0
2013-05-10 10:20:00,34.01,34.02,33.97,33.98,60300.0,24.1564,24.1636,24.128,24.1351,60300.0
2013-05-10 10:30:00,33.98,33.98,33.9,33.91,65800.0,24.1351,24.1351,24.0783,24.0854,65800.0
2013-05-10 10:40:00,33.91,33.96,33.88,33.89,58000.0,24.0854,24.1209,24.0641,24.0712,58000.0
2013-05-10 10:50:00,33.9,33.9,33.84,33.87,77000.0,24.0783,24.0783,24.0357,24.057,77000.0
2013-05-10 11:00:00,33.87,33.98,33.84,33.98,84600.0,24.057,24.1351,24.0357,24.1351,84600.0
2013-05-10 11:10:00,33.97,33.99,33.9,33.91,96200.0,24.128,24.1422,24.0783,24.0854,96200.0
2013-05-10 11:20:00,33.91,33.97,33.88,33.95,34600.0,24.0854,24.128,24.0641,24.1138,34600.0
2013-05-10 11:30:00,33.95,34.06,33.94,34.04,145300.0,24.1138,24.192,24.1067,24.1778,145300.0
2013-05-10 11:40:00,34.04,34.04,33.95,33.95,80600.0,24.1778,24.1778,24.1138,24.1138,80600.0
2013-05-10 11:50:00,33.94,33.95,33.82,33.84,59000.0,24.1067,24.1138,24.0215,24.0357,59000.0
2013-05-10 12:00:00,33.83,33.88,33.82,33.83,48100.0,24.0286,24.0641,24.0215,24.0286,48100.0
2013-05-10 12:10:00,33.83,33.87,33.82,33.85,44200.0,24.0286,24.057,24.0215,24.0428,44200.0
2013-05-10 12:20:00,33.85,33.88,33.84,33.86,40100.0,24.0428,24.0641,24.0357,24.0499,40100.0
2013-05-10 12:30:00,33.86,33.88,33.83,33.85,64000.0,24.0499,24.0641,24.0286,24.0428,64000.0
2013-05-10 12:40:00,33.86,33.9,33.85,33.88,38200.0,24.0499,24.0783,24.0428,24.0641,38200.0
2013-05-10 12:50:00,33.88,33.88,33.85,33.86,44400.0,24.0641,24.0641,24.0428,24.0499,44400.0
2013-05-10 13:00:00,33.87,33.91,33.86,33.9,38200.0,24.057,24.0854,24.0499,24.0783,38200.0
2013-05-10 13:10:00,33.91,33.94,33.89,33.93,29600.0,24.0854,24.1067,24.0712,24.0996,29600.0
2013-05-10 13:20:00,33.93,34.0,33.91,34.0,67600.0,24.0996,24.1493,24.0854,24.1493,67600.0
2013-05-10 13:30:00,34.0,34.0,33.92,33.94,90900.0,24.1493,24.1493,24.0925,24.1067,90900.0
2013-05-10 13:40:00,33.94,33.97,33.92,33.95,81500.0,24.1067,24.128,24.0925,24.1138,81500.0
2013-05-10 13:50:00,33.95,34.0,33.95,33.96,112700.0,24.1138,24.1493,24.1138,24.1209,112700.0
2013-05-10 14:00:00,33.97,33.98,33.94,33.98,41800.0,24.128,24.1351,24.1067,24.1351,41800.0
2013-05-10 14:10:00,33.98,33.98,33.92,33.95,267700.0,24.1351,24.1351,24.0925,24.1138,267700.0
2013-05-10 14:20:00,33.94,33.98,33.94,33.95,58700.0,24.1067,24.1351,24.1067,24.1138,58700.0
2013-05-10 14:30:00,33.94,33.96,33.94,33.94,36200.0,24.1067,24.1209,24.1067,24.1067,36200.0
2013-05-10 14:40:00,33.94,33.98,33.93,33.98,83600.0,24.1067,24.1351,24.0996,24.1351,83600.0
2013-05-10 14:50:00,33.98,33.98,33.93,33.93,47300.0,24.1351,24.1351,24.0996,24.0996,47300.0
2013-05-10 15:00:00,33.94,33.98,33.93,33.98,52400.0,24.1067,24.1351,24.0996,24.1351,52400.0
2013-05-10 15:10:00,33.97,33.99,33.92,33.95,147300.0,24.128,24.1422,24.0925,24.1138,147300.0
2013-05-10 15:20:00,33.95,33.98,33.92,33.94,70400.0,24.1138,24.1351,24.0925,24.1067,70400.0
2013-05-10 15:30:00,33.94,33.94,33.92,33.92,68200.0,24.1067,24.1067,24.0925,24.0925,68200.0
2013-05-10 15:40:00,33.92,34.02,33.92,34.02,122000.0,24.0925,24.1636,24.0925,24.1636,122000.0
2013-05-10 15:50:00,34.02,34.06,34.0,34.05,284600.0,24.1636,24.192,24.1493,24.1849,284600.0
2013-05-13 09:30:00,34.05,34.05,33.87,33.89,114400.0,24.1849,24.1849,24.057,24.0712,114400.0
2013-05-13 09:40:00,33.88,33.93,33.77,33.83,167300.0,24.0641,24.0996,23.986,24.0286,167300.0
2013-05-13 09:50:00,33.84,33.85,33.74,33.77,48700.0,24.0357,24.0428,23.9647,23.986,48700.0
2013-05-13 10:00:00,33.77,33.81,33.75,33.77,150800.0,23.986,24.0144,23.9718,23.986,150800.0
2013-05-13 10:10:00,33.77,33.79,33.74,33.77,63500.0,23.986,24.0002,23.9647,23.986,63500.0
2013-05-13 10:20:00,33.78,33.81,33.76,33.78,74800.0,23.9931,24.0144,23.9789,23.9931,74800.0
2013-05-13 10:30:00,33.78,33.81,33.78,33.79,32300.0,23.9931,24.0144,23.9931,24.0002,32300.0
2013-05-13 10:40:00,33.79,33.81,33.77,33.78,43200.0,24.0002,24.0144,23.986,23.9931,43200.0
2013-05-13 10:50:00,33.78,33.8,33.76,33.79,83300.0,23.9931,24.0073,23.9789,24.0002,83300.0
2013-05-13 11:00:00,33.8,33.89,33.78,33.88,73300.0,24.0073,24.0712,23.9931,24.0641,73300.0
2013-05-13 11:10:00,33.88,33.94,33.87,33.88,57000.0,24.0641,24.1067,24.057,24.0641,57000.0
2013-05-13 11:20:00,33.88,33.98,33.87,33.98,43600.0,24.0641,24.1351,24.057,24.1351,43600.0
2013-05-13 11:30:00,33.99,34.0,33.95,34.0,39800.0,24.1422,24.1493,24.1138,24.1493,39800.0
2013-05-13 11:40:00,33.99,34.04,33.98,34.03,32500.0,24.1422,24.1778,24.1351,24.1707,32500.0
2013-05-13 11:50:00,34.04,34.06,34.02,34.03,25000.0,24.1778,24.192,24.1636,24.1707,25000.0
2013-05-13 12:00:00,34.03,34.11,34.02,34.1,27900.0,24.1707,24.2275,24.1636,24.2204,27900.0
2013-05-13 12:10:00,34.09,34.1,34.07,34.07,14600.0,24.2133,24.2204,24.1991,24.1991,14600.0
2013-05-13 12:20:00,34.08,34.09,34.04,34.04,27900.0,24.2062,24.2133,24.1778,24.1778,27900.0
2013-05-13 12:30:00,34.05,34.07,34.03,34.04,22200.0,24.1849,24.1991,24.1707,24.1778,22200.0
2013-05-13 12:40:00,34.03,34.05,34.01,34.01,18500.0,24.1707,24.1849,24.1564,24.1564,18500.0
2013-05-13 12:50:00,34.02,34.06,34.01,34.06,40500.0,24.1636,24.192,24.1564,24.192,40500.0
2013-05-13 13:00:00,34.06,34.07,34.04,34.05,21600.0,24.192,24.1991,24.1778,24.1849,21600.0
2013-05-13 13:10:00,34.04,34.09,34.04,34.06,39200.0,24.1778,24.2133,24.1778,24.192,39200.0
2013-05-13 13:20:00,34.06,34.07,34.03,34.04,20100.0,24.192,24.1991,24.1707,24.1778,20100.0
2013-05-13 13:30:00,34.03,34.03,34.0,34.0,21700.0,24.1707,24.1707,24.1493,24.1493,21700.0
2013-05-13 13:40:00,34.0,34.06,34.0,34.03,225300.0,24.1493,24.192,24.1493,24.1707,225300.0
2013-05-13 13:50:00,34.03,34.05,34.0,34.0,63100.0,24.1707,24.1849,24.1493,24.1493,63100.0
2013-05-13 14:00:00,34.0,34.03,33.99,34.01,54200.0,24.1493,24.1707,24.1422,24.1564,54200.0
2013-05-13 14:10:00,34.02,34.02,34.0,34.01,15800.0,24.1636,24.1636,24.1493,24.1564,15800.0
2013-05-13 14:20:00,34.01,34.01,34.0,34.0,36000.0,24.1564,24.1564,24.1493,24.1493,36000.0
2013-05-13 14:30:00,34.01,34.06,34.01,34.06,102400.0,24.1564,24.192,24.1564,24.192,102400.0
2013-05-13 14:40:00,34.05,34.06,34.04,34.04,86800.0,24.1849,24.192,24.1778,24.1778,86800.0
2013-05-13 14:50:00,34.04,34.05,34.02,34.03,43400.0,24.1778,24.1849,24.1636,24.1707,43400.0
2013-05-13 15:00:00,34.04,34.05,34.01,34.02,47500.0,24.1778,24.1849,24.1564,24.1636,47500.0
2013-05-13 15:10:00,34.01,34.02,33.98,34.0,77600.0,24.1564,24.1636,24.1351,24.1493,77600.0
2013-05-13 15:20:00,34.0,34.02,33.98,34.01,78400.0,24.1493,24.1636,24.1351,24.1564,78400.0
2013-05-13 15:30:00,34.01,34.02,33.99,34.0,142600.0,24.1564,24.1636,24.1422,24.1493,142600.0
2013-05-13 15:40:00,34.0,34.01,33.95,33.98,119400.0,24.1493,24.1564,24.1138,24.1351,119400.0
2013-05-13 15:50:00,33.98,33.99,33.96,33.98,289700.0,24.1351,24.1422,24.1209,24.1351,289700.0
2013-05-14 09:30:00,33.74,33.9,33.14,33.84,144800.0,24.0984,24.2126,23.6698,24.1698,144800.0
2013-05-14 09:40:00,33.83,33.94,33.76,33.8,335500.0,24.1626,24.2412,24.1126,24.1412,335500.0
2013-05-14 09:50:00,33.81,33.87,33.74,33.8,156400.0,24.1484,24.1912,24.0984,24.1412,156400.0
2013-05-14 10:00:00,33.8,33.82,33.75,33.76,92200.0,24.1412,24.1555,24.1055,24.1126,92200.0
2013-05-14 10:10:00,33.75,33.79,33.73,33.73,101700.0,24.1055,24.1341,24.0912,24.0912,101700.0
2013-05-14 10:20:00,33.73,33.79,33.69,33.79,111900.0,24.0912,24.1341,24.0626,24.1341,111900.0
2013-05-14 10:30:00,33.79,33.8,33.76,33.79,69800.0,24.1341,24.1412,24.1126,24.1341,69800.0
2013-05-14 10:40:00,33.79,33.82,33.75,33.76,76600.0,24.1341,24.1555,24.1055,24.1126,76600.0
2013-05-14 10:50:00,33.76,33.84,33.76,33.77,101000.0,24.1126,24.1698,24.1126,24.1198,101000.0
2013-05-14 11:00:00,33.77,33.81,33.76,33.79,73800.0,24.1198,24.1484,24.1126,24.1341,73800.0
2013-05-14 11:10:00,33.79,33.85,33.79,33.82,41200.0,24.1341,24.1769,24.1341,24.1555,41200.0
2013-05-14 11:20:00,33.83,33.84,33.78,33.83,66200.0,24.1626,24.1698,24.1269,24.1626,66200.0
2013-05-14 11:30:00,33.83,33.87,33.81,33.87,45700.0,24.1626,24.1912,24.1484,24.1912,45700.0
2013-05-14 11:40:00,33.87,33.9,33.85,33.86,37600.0,24.1912,24.2126,24.1769,24.1841,37600.0
2013-05-14 11:50:00,33.86,33.89,33.85,33.89,27100.0,24.1841,24.2055,24.1769,24.2055,27100.0
2013-05-14 12:00:00,33.89,33.9,33.85,33.89,29300.0,24.2055,24.2126,24.1769,24.2055,29300.0
2013-05-14 12:10:00,33.89,33.99,33.89,33.98,43100.0,24.2055,24.2769,24.2055,24.2698,43100.0
2013-05-14 12:20:00,33.97,33.98,33.92,33.92,20400.0,24.2626,24.2698,24.2269,24.2269,20400.0
2013-05-14 12:30:00,33.92,33.96,33.92,33.94,21400.0,24.2269,24.2555,24.2269,24.2412,21400.0
2013-05-14 12:40:00,33.95,33.97,33.9,33.91,20700.0,24.2483,24.2626,24.2126,24.2198,20700.0
2013-05-14 12:50:00,33.92,33.94,33.91,33.93,16700.0,24.2269,24.2412,24.2198,24.2341,16700.0
2013-05-14 13:00:00,33.92,33.97,33.92,33.95,17600.0,24.2269,24.2626,24.2269,24.2483,17600.0
2013-05-14 13:10:00,33.96,33.98,33.94,33.98,14200.0,24.2555,24.2698,24.2412,24.2698,14200.0
2013-05-14 13:20:00,33.98,33.98,33.91,33.93,29000.0,24.2698,24.2698,24.2198,24.2341,29000.0
2013-05-14 13:30:00,33.93,33.94,33.92,33.93,35900.0,24.2341,24.2412,24.2269,24.2341,35900.0
2013-05-14 13:40:00,33.93,33.93,33.9,33.91,25400.0,24.2341,24.2341,24.2126,24.2198,25400.0
2013-05-14 13:50:00,33.9,33.94,33.88,33.94,91200.0,24.2126,24.2412,24.1984,24.2412,91200.0
2013-05-14 14:00:00,33.94,33.95,33.88,33.91,45500.0,24.2412,24.2483,24.1984,24.2198,45500.0
2013-05-14 14:10:00,33.91,33.94,33.9,33.91,42600.0,24.2198,24.2412,24.2126,24.2198,42600.0
2013-05-14 14:20:00,33.91,33.93,33.89,33.92,57400.0,24.2198,24.2341,24.2055,24.2269,57400.0
2013-05-14 14:30:00,33.92,33.99,33.92,33.98,54100.0,24.2269,24.2769,24.2269,24.2698,54100.0
2013-05-14 14:40:00,33.99,33.99,33.92,33.92,38800.0,24.2769,24.2769,24.2269,24.2269,38800.0
2013-05-14 14:50:00,33.93,33.93,33.89,33.91,49200.0,24.2341,24.2341,24.2055,24.2198,49200.0
2013-05-14 15:00:00,33.91,33.98,33.9,33.94,62800.0,24.2198,24.2698,24.2126,24.2412,62800.0
2013-05-14 15:10:00,33.94,33.99,33.94,33.97,51500.0,24.2412,24.2769,24.2412,24.2626,51500.0
2013-05-14 15:20:00,33.97,33.98,33.95,33.95,76900.0,24.2626,24.2698,24.2483,24.2483,76900.0
2013-05-14 15:30:00,33.95,34.05,33.95,34.05,106100.0,24.2483,24.3198,24.2483,24.3198,106100.0
2013-05-14 15:40:00,34.05,34.08,34.01,34.07,164700.0,24.3198,24.3412,24.2912,24.3341,164700.0
2013-05-14 15:50:00,34.08,34.09,34.04,34.09,351700.0,24.3412,24.3483,24.3126,24.3483,351700.0
2013-05-15 09:30:00,33.97,34.0,33.88,33.97,107300.0,24.2626,24.2841,24.1984,24.2626,107300.0
2013-05-15 09:40:00,33.97,34.02,33.96,34.0,150000.0,24.2626,24.2983,24.2555,24.2841,150000.0
2013-05-15 09:50:00,34.0,34.27,34.0,34.23,165500.0,24.2841,24.4769,24.2841,24.4483,165500.0
2013-05-15 10:00:00,34.23,34.42,34.23,34.42,119200.0,24.4483,24.584,24.4483,24.584,119200.0
2013-05-15 10:10:00,34.41,34.48,34.31,34.48,142300.0,24.5769,24.6269,24.5055,24.6269,142300.0
2013-05-15 10:20:00,34.49,34.63,34.47,34.48,274100.0,24.634,24.734,24.6198,24.6269,274100.0
2013-05-15 10:30:00,34.47,34.66,34.47,34.66,121300.0,24.6198,24.7555,24.6198,24.7555,121300.0
2013-05-15 10:40:00,34.65,34.74,34.64,34.69,218300.0,24.7483,24.8126,24.7412,24.7769,218300.0
2013-05-15 10:50:00,34.69,34.73,34.67,34.73,121900.0,24.7769,24.8055,24.7626,24.8055,121900.0
2013-05-15 11:00:00,34.73,34.81,34.71,34.73,114200.0,24.8055,24.8626,24.7912,24.8055,114200.0
2013-05-15 11:10:00,34.74,34.76,34.67,34.75,94900.0,24.8126,24.8269,24.7626,24.8197,94900.0
2013-05-15 11:20:00,34.74,34.77,34.73,34.77,53200.0,24.8126,24.834,24.8055,24.834,53200.0
2013-05-15 11:30:00,34.76,34.8,34.73,34.8,64400.0,24.8269,24.8555,24.8055,24.8555,64400.0
2013-05-15 11:40:00,34.8,34.81,34.74,34.75,38400.0,24.8555,24.8626,24.8126,24.8197,38400.0
2013-05-15 11:50:00,34.74,34.8,34.74,34.8,45900.0,24.8126,24.8555,24.8126,24.8555,45900.0
2013-05-15 12:00:00,34.79,34.84,34.75,34.84,54100.0,24.8483,24.884,24.8197,24.884,54100.0
2013-05-15 12:10:00,34.83,34.84,34.73,34.74,56100.0,24.8769,24.884,24.8055,24.8126,56100.0
2013-05-15 12:20:00,34.74,34.77,34.69,34.7,96300.0,24.8126,24.834,24.7769,24.784,96300.0
2013-05-15 12:30:00,34.7,34.72,34.68,34.68,123500.0,24.784,24.7983,24.7697,24.7697,123500.0
2013-05-15 12:40:00,34.68,34.71,34.67,34.7,94100.0,24.7697,24.7912,24.7626,24.784,94100.0
2013-05-15 12:50:00,34.7,34.71,34.66,34.67,45500.0,24.784,24.7912,24.7555,24.7626,45500.0
2013-05-15 13:00:00,34.67,34.67,34.64,34.66,48400.0,24.7626,24.7626,24.7412,24.7555,48400.0
2013-05-15 13:10:00,34.65,34.66,34.58,34.59,45900.0,24.7483,24.7555,24.6983,24.7055,45900.0
2013-05-15 13:20:00,34.59,34.6,34.56,34.59,34300.0,24.7055,24.7126,24.684,24.7055,34300.0
2013-05-15 13:30:00,34.59,34.62,34.58,34.59,33800.0,24.7055,24.7269,24.6983,24.7055,33800.0
2013-05-15 13:40:00,34.59,34.6,34.57,34.57,47800.0,24.7055,24.7126,24.6912,24.6912,47800.0
2013-05-15 13:50:00,34.58,34.6,34.54,34.55,49800.0,24.6983,24.7126,24.6697,24.6769,49800.0
2013-05-15 14:00:00,34.54,34.55,34.48,34.53,138200.0,24.6697,24.6769,24.6269,24.6626,138200.0
2013-05-15 14:10:00,34.54,34.59,34.54,34.56,46600.0,24.6697,24.7055,24.6697,24.684,46600.0
2013-05-15 14:20:00,34.56,34.57,34.5,34.51,123600.0,24.684,24.6912,24.6412,24.6483,123600.0
2013-05-15 14:30:00,34.51,34.54,34.5,34.53,49500.0,24.6483,24.6697,24.6412,24.6626,49500.0
2013-05-15 14:40:00,34.54,34.56,34.5,34.55,115300.0,24.6697,24.684,24.6412,24.6769,115300.0
2013-05-15 14:50:00,34.55,34.61,34.52,34.6,113800.0,24.6769,24.7197,24.6555,24.7126,113800.0
2013-05-15 15:00:00,34.61,34.63,34.58,34.62,92000.0,24.7197,24.734,24.6983,24.7269,92000.0
2013-05-15 15:10:00,34.62,34.74,34.62,34.73,178300.0,24.7269,24.8126,24.7269,24.8055,178300.0
2013-05-15 15:20:00,34.73,34.82,34.71,34.79,257800.0,24.8055,24.8697,24.7912,24.8483,257800.0
2013-05-15 15:30:00,34.8,34.8,34.75,34.76,166300.0,24.8555,24.8555,24.8197,24.8269,166300.0
2013-05-15 15:40:00,34.75,34.79,34.74,34.76,277400.0,24.8197,24.8483,24.8126,24.8269,277400.0
2013-05-15 15:50:00,34.76,34.81,34.71,34.72,608200.0,24.8269,24.8626,24.7912,24.7983,608200.0
2013-05-16 09:30:00,34.38,34.58,34.02,34.32,521700.0,24.5555,24.6983,24.2983,24.5126,521700.0
2013-05-16 09:40:00,34.33,34.47,34.29,34.46,155400.0,24.5198,24.6198,24.4912,24.6126,155400.0
2013-05-16 09:50:00,34.47,34.5,34.39,34.42,196800.0,24.6198,24.6412,24.5626,24.584,196800.0
2013-05-16 10:00:00,34.42,34.42,34.23,34.25,127000.0,24.584,24.584,24.4483,24.4626,127000.0
2013-05-16 10:10:00,34.25,34.31,34.18,34.24,116400.0,24.4626,24.5055,24.4126,24.4555,116400.0
2013-05-16 10:20:00,34.25,34.35,34.22,34.27,170400.0,24.4626,24.534,24.4412,24.4769,170400.0
2013-05-16 10:30:00,34.27,34.39,34.25,34.37,139200.0,24.4769,24.5626,24.4626,24.5483,139200.0
2013-05-16 10:40:00,34.36,34.38,34.28,34.36,221700.0,24.5412,24.5555,24.484,24.5412,221700.0
2013-05-16 10:50:00,34.37,34.43,34.36,34.39,219600.0,24.5483,24.5912,24.5412,24.5626,219600.0
2013-05-16 11:00:00,34.4,34.42,34.38,34.39,148800.0,24.5698,24.584,24.5555,24.5626,148800.0
2013-05-16 11:10:00,34.4,34.4,34.31,34.31,243400.0,24.5698,24.5698,24.5055,24.5055,243400.0
2013-05-16 11:20:00,34.31,34.34,34.25,34.32,101300.0,24.5055,24.5269,24.4626,24.5126,101300.0
2013-05-16 11:30:00,34.33,34.45,34.33,34.42,72700.0,24.5198,24.6055,24.5198,24.584,72700.0
2013-05-16 11:40:00,34.42,34.43,34.37,34.38,59700.0,24.584,24.5912,24.5483,24.5555,59700.0
2013-05-16 11:50:00,34.39,34.42,34.37,34.38,67400.0,24.5626,24.584,24.5483,24.5555,67400.0
2013-05-16 12:00:00,34.38,34.44,34.33,34.4,85400.0,24.5555,24.5983,24.5198,24.5698,85400.0
2013-05-16 12:10:00,34.4,34.47,34.4,34.47,41000.0,24.5698,24.6198,24.5698,24.6198,41000.0
2013-05-16 12:20:00,34.47,34.47,34.44,34.46,33000.0,24.6198,24.6198,24.5983,24.6126,33000.0
2013-05-16 12:30:00,34.47,34.48,34.41,34.41,55800.0,24.6198,24.6269,24.5769,24.5769,55800.0
2013-05-16 12:40:00,34.41,34.43,34.41,34.43,18900.0,24.5769,24.5912,24.5769,24.5912,18900.0
2013-05-16 12:50:00,34.43,34.5,34.43,34.48,40700.0,24.5912,24.6412,24.5912,24.6269,40700.0
2013-05-16 13:00:00,34.48,34.48,34.44,34.47,44600.0,24.6269,24.6269,24.5983,24.6198,44600.0
2013-05-16 13:10:00,34.47,34.48,34.45,34.45,31000.0,24.6198,24.6269,24.6055,24.6055,31000.0
2013-05-16 13:20:00,34.45,34.45,34.4,34.41,21800.0,24.6055,24.6055,24.5698,24.5769,21800.0
2013-05-16 13:30:00,34.42,34.43,34.4,34.4,22100.0,24.584,24.5912,24.5698,24.5698,22100.0
2013-05-16 13:40:00,34.41,34.42,34.35,34.37,97800.0,24.5769,24.584,24.534,24.5483,97800.0
2013-05-16 13:50:00,34.37,34.38,34.34,34.36,62100.0,24.5483,24.5555,24.5269,24.5412,62100.0
2013-05-16 14:00:00,34.36,34.37,34.33,34.34,71300.0,24.5412,24.5483,24.5198,24.5269,71300.0
2013-05-16 14:10:00,34.35,34.36,34.33,34.34,75400.0,24.534,24.5412,24.5198,24.5269,75400.0
2013-05-16 14:20:00,34.34,34.34,34.31,34.34,62200.0,24.5269,24.5269,24.5055,24.5269,62200.0
2013-05-16 14:30:00,34.34,34.35,34.3,34.3,81000.0,24.5269,24.534,24.4983,24.4983,81000.0
2013-05-16 14:40:00,34.29,34.3,34.24,34.3,80500.0,24.4912,24.4983,24.4555,24.4983,80500.0
2013-05-16 14:50:00,34.3,34.3,34.22,34.25,70700.0,24.4983,24.4983,24.4412,24.4626,70700.0
2013-05-16 15:00:00,34.24,34.27,34.24,34.26,55600.0,24.4555,24.4769,24.4555,24.4698,55600.0
2013-05-16 15:10:00,34.25,34.26,34.21,34.21,106600.0,24.4626,24.4698,24.4341,24.4341,106600.0
2013-05-16 15:20:00,34.21,34.23,34.17,34.21,106200.0,24.4341,24.4483,24.4055,24.4341,106200.0
2013-05-16 15:30:00,34.2,34.2,34.08,34.11,162500.0,24.4269,24.4269,24.3412,24.3626,162500.0
2013-05-16 15:40:00,34.1,34.16,34.04,34.05,202800.0,24.3555,24.3983,24.3126,24.3198,202800.0
2013-05-16 15:50:00,34.06,34.19,34.06,34.15,450900.0,24.3269,24.4198,24.3269,24.3912,450900.0
2013-05-17 09:30:00,34.2,34.29,34.13,34.21,307400.0,24.4269,24.4912,24.3769,24.4341,307400.0
2013-05-17 09:40:00,34.21,34.24,34.11,34.22,130400.0,24.4341,24.4555,24.3626,24.4412,130400.0
2013-05-17 09:50:00,34.23,34.23,34.15,34.19,82100.0,24.4483,24.4483,24.3912,24.4198,82100.0
2013-05-17 10:00:00,34.19,34.22,34.16,34.18,127500.0,24.4198,24.4412,24.3983,24.4126,127500.0
2013-05-17 10:10:00,34.18,34.21,34.15,34.16,104700.0,24.4126,24.4341,24.3912,24.3983,104700.0
2013-05-17 10:20:00,34.17,34.19,34.07,34.09,158800.0,24.4055,24.4198,24.3341,24.3483,158800.0
2013-05-17 10:30:00,34.1,34.13,34.03,34.05,105500.0,24.3555,24.3769,24.3055,24.3198,105500.0
2013-05-17 10:40:00,34.05,34.11,34.02,34.07,64700.0,24.3198,24.3626,24.2983,24.3341,64700.0
2013-05-17 10:50:00,34.08,34.1,34.04,34.1,101800.0,24.3412,24.3555,24.3126,24.3555,101800.0
2013-05-17 11:00:00,34.09,34.12,34.05,34.12,228400.0,24.3483,24.3698,24.3198,24.3698,228400.0
2013-05-17 11:10:00,34.11,34.23,34.09,34.2,138500.0,24.3626,24.4483,24.3483,24.4269,138500.0
2013-05-17 11:20:00,34.2,34.28,34.2,34.27,62900.0,24.4269,24.484,24.4269,24.4769,62900.0
2013-05-17 11:30:00,34.27,34.29,34.26,34.27,51000.0,24.4769,24.4912,24.4698,24.4769,51000.0
2013-05-17 11:40:00,34.28,34.34,34.27,34.3,80000.0,24.484,24.5269,24.4769,24.4983,80000.0
2013-05-17 11:50:00,34.3,34.31,34.26,34.26,68900.0,24.4983,24.5055,24.4698,24.4698,68900.0
2013-05-17 12:00:00,34.26,34.26,34.22,34.22,48500.0,24.4698,24.4698,24.4412,24.4412,48500.0
2013-05-17 12:10:00,34.23,34.25,34.19,34.25,116800.0,24.4483,24.4626,24.4198,24.4626,116800.0
2013-05-17 12:20:00,34.26,34.31,34.24,34.3,68400.0,24.4698,24.5055,24.4555,24.4983,68400.0
2013-05-17 12:30:00,34.3,34.33,34.27,34.28,90600.0,24.4983,24.5198,24.4769,24.484,90600.0
2013-05-17 12:40:00,34.28,34.34,34.27,34.32,62300.0,24.484,24.5269,24.4769,24.5126,62300.0
2013-05-17 12:50:00,34.32,34.4,34.32,34.4,96000.0,24.5126,24.5698,24.5126,24.5698,96000.0
2013-05-17 13:00:00,34.4,34.41,34.39,34.4,41400.0,24.5698,24.5769,24.5626,24.5698,41400.0
2013-05-17 13:10:00,34.41,34.48,34.41,34.45,93200.0,24.5769,24.6269,24.5769,24.6055,93200.0
2013-05-17 13:20:00,34.45,34.55,34.44,34.55,97700.0,24.6055,24.6769,24.5983,24.6769,97700.0
2013-05-17 13:30:00,34.54,34.55,34.46,34.5,99800.0,24.6697,24.6769,24.6126,24.6412,99800.0
2013-05-17 13:40:00,34.5,34.5,34.41,34.45,51200.0,24.6412,24.6412,24.5769,24.6055,51200.0
2013-05-17 13:50:00,34.46,34.46,34.45,34.45,43600.0,24.6126,24.6126,24.6055,24.6055,43600.0
2013-05-17 14:00:00,34.45,34.53,34.45,34.53,63700.0,24.6055,24.6626,24.6055,24.6626,63700.0
2013-05-17 14:10:00,34.53,34.61,34.52,34.61,70000.0,24.6626,24.7197,24.6555,24.7197,70000.0
2013-05-17 14:20:00,34.61,34.69,34.58,34.65,176800.0,24.7197,24.7769,24.6983,24.7483,176800.0
2013-05-17 14:30:00,34.66,34.68,34.6,34.67,136100.0,24.7555,24.7697,24.7126,24.7626,136100.0
2013-05-17 14:40:00,34.67,34.75,34.66,34.74,181800.0,24.7626,24.8197,24.7555,24.8126,181800.0
2013-05-17 14:50:00,34.74,34.79,34.74,34.76,140500.0,24.8126,24.8483,24.8126,24.8269,140500.0
2013-05-17 15:00:00,34.77,34.87,34.77,34.87,279800.0,24.834,24.9054,24.834,24.9054,279800.0
2013-05-17 15:10:00,34.87,34.9,34.84,34.86,449400.0,24.9054,24.9269,24.884,24.8983,449400.0
2013-05-17 15:20:00,34.86,34.98,34.84,34.96,253900.0,24.8983,24.984,24.884,24.9697,253900.0
2013-05-17 15:30:00,34.96,35.05,34.94,34.97,495400.0,24.9697,25.034,24.9554,24.9769,495400.0
2013-05-17 15:40:00,34.97,35.02,34.95,34.95,305600.0,24.9769,25.0126,24.9626,24.9626,305600.0
2013-05-17 15:50:00,34.95,35.0,34.91,34.99,555300.0,24.9626,24.9983,24.934,24.9912,555300.0
2013-05-20 09:30:00,34.95,35.0,34.76,34.81,135600.0,24.9626,24.9983,24.8269,24.8626,135600.0
2013-05-20 09:40:00,34.82,34.84,34.7,34.74,91900.0,24.8697,24.884,24.784,24.8126,91900.0
2013-05-20 09:50:00,34.75,34.79,34.7,34.75,112400.0,24.8197,24.8483,24.784,24.8197,112400.0
2013-05-20 10:00:00,34.76,34.81,34.71,34.8,157100.0,24.8269,24.8626,24.7912,24.8555,157100.0
2013-05-20 10:10:00,34.79,34.8,34.75,34.75,47600.0,24.8483,24.8555,24.8197,24.8197,47600.0
2013-05-20 10:20:00,34.75,34.79,34.69,34.69,83300.0,24.8197,24.8483,24.7769,24.7769,83300.0
2013-05-20 10:30:00,34.7,34.74,34.66,34.67,70600.0,24.784,24.8126,24.7555,24.7626,70600.0
2013-05-20 10:40:00,34.67,34.71,34.61,34.65,126300.0,24.7626,24.7912,24.7197,24.7483,126300.0
2013-05-20 10:50:00,34.64,34.76,34.64,34.76,78900.0,24.7412,24.8269,24.7412,24.8269,78900.0
2013-05-20 11:00:00,34.76,34.82,34.71,34.72,183500.0,24.8269,24.8697,24.7912,24.7983,183500.0
2013-05-20 11:10:00,34.71,34.77,34.66,34.66,120600.0,24.7912,24.834,24.7555,24.7555,120600.0
2013-05-20 11:20:00,34.67,34.67,34.56,34.64,175200.0,24.7626,24.7626,24.684,24.7412,175200.0
2013-05-20 11:30:00,34.65,34.71,34.65,34.7,152500.0,24.7483,24.7912,24.7483,24.784,152500.0
2013-05-20 11:40:00,34.71,34.76,34.69,34.76,57400.0,24.7912,24.8269,24.7769,24.8269,57400.0
2013-05-20 11:50:00,34.75,34.76,34.73,34.73,45900.0,24.8197,24.8269,24.8055,24.8055,45900.0
2013-05-20 12:00:00,34.73,34.79,34.73,34.75,56100.0,24.8055,24.8483,24.8055,24.8197,56100.0
2013-05-20 12:10:00,34.75,34.77,34.66,34.66,108300.0,24.8197,24.834,24.7555,24.7555,108300.0
2013-05-20 12:20:00,34.66,34.69,34.64,34.66,33000.0,24.7555,24.7769,24.7412,24.7555,33000.0
2013-05-20 12:30:00,34.67,34.68,34.63,34.67,47500.0,24.7626,24.7697,24.734,24.7626,47500.0
2013-05-20 12:40:00,34.67,34.72,34.64,34.67,226500.0,24.7626,24.7983,24.7412,24.7626,226500.0
2013-05-20 12:50:00,34.66,34.68,34.64,34.64,45100.0,24.7555,24.7697,24.7412,24.7412,45100.0
2013-05-20 13:00:00,34.64,34.65,34.61,34.62,33500.0,24.7412,24.7483,24.7197,24.7269,33500.0
2013-05-20 13:10:00,34.62,34.63,34.55,34.55,63400.0,24.7269,24.734,24.6769,24.6769,63400.0
2013-05-20 13:20:00,34.55,34.58,34.5,34.57,53700.0,24.6769,24.6983,24.6412,24.6912,53700.0
2013-05-20 13:30:00,34.56,34.59,34.55,34.59,30900.0,24.684,24.7055,24.6769,24.7055,30900.0
2013-05-20 13:40:00,34.58,34.59,34.48,34.54,53500.0,24.6983,24.7055,24.6269,24.6697,53500.0
2013-05-20 13:50:00,34.55,34.55,34.45,34.48,175400.0,24.6769,24.6769,24.6055,24.6269,175400.0
2013-05-20 14:00:00,34.49,34.53,34.42,34.53,52400.0,24.634,24.6626,24.584,24.6626,52400.0
2013-05-20 14:10:00,34.52,34.55,34.49,34.55,210300.0,24.6555,24.6769,24.634,24.6769,210300.0
2013-05-20 14:20:00,34.55,34.64,34.54,34.59,272300.0,24.6769,24.7412,24.6697,24.7055,272300.0
2013-05-20 14:30:00,34.58,34.59,34.51,34.54,58700.0,24.6983,24.7055,24.6483,24.6697,58700.0
2013-05-20 14:40:00,34.52,34.52,34.46,34.5,50200.0,24.6555,24.6555,24.6126,24.6412,50200.0
2013-05-20 14:50:00,34.51,34.56,34.41,34.41,171700.0,24.6483,24.684,24.5769,24.5769,171700.0
2013-05-20 15:00:00,34.41,34.45,34.36,34.37,305100.0,24.5769,24.6055,24.5412,24.5483,305100.0
2013-05-20 15:10:00,34.37,34.39,34.36,34.38,76200.0,24.5483,24.5626,24.5412,24.5555,76200.0
2013-05-20 15:20:00,34.37,34.41,34.34,34.39,86100.0,24.5483,24.5769,24.5269,24.5626,86100.0
2013-05-20 15:30:00,34.39,34.42,34.37,34.39,151900.0,24.5626,24.584,24.5483,24.5626,151900.0
2013-05-20 15:40:00,34.4,34.44,34.35,34.38,169300.0,24.5698,24.5983,24.534,24.5555,169300.0
2013-05-20 15:50:00,34.38,34.41,34.34,34.41,267500.0,24.5555,24.5769,24.5269,24.5769,267500.0
2013-05-21 09:30:00,34.3,34.62,34.27,34.61,197200.0,24.4983,24.7269,24.4769,24.7197,197200.0
2013-05-21 09:40:00,34.61,34.7,34.6,34.68,109800.0,24.7197,24.784,24.7126,24.7697,109800.0
2013-05-21 09:50:00,34.68,34.79,34.66,34.71,160600.0,24.7697,24.8483,24.7555,24.7912,160600.0
2013-05-21 10:00:00,34.72,34.74,34.5,34.57,220800.0,24.7983,24.8126,24.6412,24.6912,220800.0
2013-05-21 10:10:00,34.57,34.57,34.44,34.5,116500.0,24.6912,24.6912,24.5983,24.6412,116500.0
2013-05-21 10:20:00,34.5,34.52,34.45,34.45,101000.0,24.6412,24.6555,24.6055,24.6055,101000.0
2013-05-21 10:30:00,34.45,34.47,34.34,34.35,94700.0,24.6055,24.6198,24.5269,24.534,94700.0
2013-05-21 10:40:00,34.36,34.36,34.24,34.26,129500.0,24.5412,24.5412,24.4555,24.4698,129500.0
2013-05-21 10:50:00,34.25,34.29,34.19,34.27,121200.0,24.4626,24.4912,24.4198,24.4769,121200.0
2013-05-21 11:00:00,34.27,34.49,34.27,34.41,108700.0,24.4769,24.634,24.4769,24.5769,108700.0
2013-05-21 11:10:00,34.4,34.42,34.33,34.42,54700.0,24.5698,24.584,24.5198,24.584,54700.0
2013-05-21 11:20:00,34.41,34.46,34.38,34.39,48800.0,24.5769,24.6126,24.5555,24.5626,48800.0
2013-05-21 11:30:00,34.39,34.52,34.39,34.51,77600.0,24.5626,24.6555,24.5626,24.6483,77600.0
2013-05-21 11:40:00,34.52,34.52,34.46,34.48,33600.0,24.6555,24.6555,24.6126,24.6269,33600.0
2013-05-21 11:50:00,34.48,34.53,34.47,34.5,43300.0,24.6269,24.6626,24.6198,24.6412,43300.0
2013-05-21 12:00:00,34.5,34.56,34.49,34.56,70200.0,24.6412,24.684,24.634,24.684,70200.0
2013-05-21 12:10:00,34.56,34.65,34.56,34.62,65300.0,24.684,24.7483,24.684,24.7269,65300.0
2013-05-21 12:20:00,34.63,34.65,34.58,34.65,53200.0,24.734,24.7483,24.6983,24.7483,53200.0
2013-05-21 12:30:00,34.64,34.64,34.58,34.58,21500.0,24.7412,24.7412,24.6983,24.6983,21500.0
2013-05-21 12:40:00,34.57,34.65,34.57,34.63,27000.0,24.6912,24.7483,24.6912,24.734,27000.0
2013-05-21 12:50:00,34.62,34.65,34.59,34.6,28700.0,24.7269,24.7483,24.7055,24.7126,28700.0
2013-05-21 13:00:00,34.6,34.75,34.55,34.69,95700.0,24.7126,24.8197,24.6769,24.7769,95700.0
2013-05-21 13:10:00,34.69,34.7,34.6,34.7,55400.0,24.7769,24.784,24.7126,24.784,55400.0
2013-05-21 13:20:00,34.69,34.7,34.63,34.65,73700.0,24.7769,24.784,24.734,24.7483,73700.0
2013-05-21 13:30:00,34.65,34.69,34.63,34.68,28900.0,24.7483,24.7769,24.734,24.7697,28900.0
2013-05-21 13:40:00,34.67,34.7,34.63,34.64,27700.0,24.7626,24.784,24.734,24.7412,27700.0
2013-05-21 13:50:00,34.65,34.69,34.64,34.69,40900.0,24.7483,24.7769,24.7412,24.7769,40900.0
2013-05-21 14:00:00,34.68,34.69,34.66,34.67,37000.0,24.7697,24.7769,24.7555,24.7626,37000.0
2013-05-21 14:10:00,34.68,34.74,34.67,34.73,69800.0,24.7697,24.8126,24.7626,24.8055,69800.0
2013-05-21 14:20:00,34.73,34.74,34.68,34.68,39100.0,24.8055,24.8126,24.7697,24.7697,39100.0
2013-05-21 14:30:00,34.66,34.72,34.64,34.71,37400.0,24.7555,24.7983,24.7412,24.7912,37400.0
2013-05-21 14:40:00,34.72,34.74,34.67,34.71,30500.0,24.7983,24.8126,24.7626,24.7912,30500.0
2013-05-21 14:50:00,34.71,34.77,34.7,34.73,52900.0,24.7912,24.834,24.784,24.8055,52900.0
2013-05-21 15:00:00,34.74,34.75,34.68,34.72,36100.0,24.8126,24.8197,24.7697,24.7983,36100.0
2013-05-21 15:10:00,34.71,34.76,34.7,34.75,122300.0,24.7912,24.8269,24.784,24.8197,122300.0
2013-05-21 15:20:00,34.76,34.81,34.76,34.77,106800.0,24.8269,24.8626,24.8269,24.834,106800.0
2013-05-21 15:30:00,34.76,34.77,34.73,34.76,119100.0,24.8269,24.834,24.8055,24.8269,119100.0
2013-05-21 15:40:00,34.75,34.78,34.72,34.75,170300.0,24.8197,24.8412,24.7983,24.8197,170300.0
2013-05-21 15:50:00,34.75,34.77,34.71,34.72,350900.0,24.8197,24.834,24.7912,24.7983,350900.0
2013-05-22 09:30:00,34.68,34.85,34.59,34.84,126700.0,24.7697,24.8912,24.7055,24.884,126700.0
2013-05-22 09:40:00,34.82,34.84,34.74,34.82,29200.0,24.8697,24.884,24.8126,24.8697,29200.0
2013-05-22 09:50:00,34.81,34.83,34.76,34.77,34300.0,24.8626,24.8769,24.8269,24.834,34300.0
2013-05-22 10:00:00,34.77,35.01,34.77,34.98,157400.0,24.834,25.0054,24.834,24.984,157400.0
2013-05-22 10:10:00,34.98,35.01,34.87,34.9,309000.0,24.984,25.0054,24.9054,24.9269,309000.0
2013-05-22 10:20:00,34.9,34.9,34.78,34.83,332200.0,24.9269,24.9269,24.8412,24.8769,332200.0
2013-05-22 10:30:00,34.83,34.88,34.56,34.57,147100.0,24.8769,24.9126,24.684,24.6912,147100.0
2013-05-22 10:40:00,34.58,34.6,34.45,34.45,273600.0,24.6983,24.7126,24.6055,24.6055,273600.0
2013-05-22 10:50:00,34.45,34.47,34.25,34.33,245900.0,24.6055,24.6198,24.4626,24.5198,245900.0
2013-05-22 11:00:00,34.33,34.5,34.33,34.5,110600.0,24.5198,24.6412,24.5198,24.6412,110600.0
2013-05-22 11:10:00,34.5,34.53,34.41,34.41,103300.0,24.6412,24.6626,24.5769,24.5769,103300.0
2013-05-22 11:20:00,34.41,34.44,34.33,34.39,66400.0,24.5769,24.5983,24.5198,24.5626,66400.0
2013-05-22 11:30:00,34.4,34.5,34.4,34.45,68800.0,24.5698,24.6412,24.5698,24.6055,68800.0
2013-05-22 11:40:00,34.45,34.53,34.44,34.51,75000.0,24.6055,24.6626,24.5983,24.6483,75000.0
2013-05-22 11:50:00,34.52,34.54,34.47,34.51,42000.0,24.6555,24.6697,24.6198,24.6483,42000.0
2013-05-22 12:00:00,34.5,34.61,34.5,34.6,171100.0,24.6412,24.7197,24.6412,24.7126,171100.0
2013-05-22 12:10:00,34.6,34.66,34.56,34.66,96200.0,24.7126,24.7555,24.684,24.7555,96200.0
2013-05-22 12:20:00,34.65,34.74,34.59,34.6,107700.0,24.7483,24.8126,24.7055,24.7126,107700.0
2013-05-22 12:30:00,34.6,34.6,34.49,34.58,90200.0,24.7126,24.7126,24.634,24.6983,90200.0
2013-05-22 12:40:00,34.58,34.66,34.58,34.61,30200.0,24.6983,24.7555,24.6983,24.7197,30200.0
2013-05-22 12:50:00,34.61,34.61,34.58,34.6,32000.0,24.7197,24.7197,24.6983,24.7126,32000.0
2013-05-22 13:00:00,34.61,34.61,34.52,34.53,23900.0,24.7197,24.7197,24.6555,24.6626,23900.0
2013-05-22 13:10:00,34.53,34.61,34.52,34.56,54200.0,24.6626,24.7197,24.6555,24.684,54200.0
2013-05-22 13:20:00,34.56,34.57,34.48,34.49,57400.0,24.684,24.6912,24.6269,24.634,57400.0
2013-05-22 13:30:00,34.48,34.5,34.44,34.46,54400.0,24.6269,24.6412,24.5983,24.6126,54400.0
2013-05-22 13:40:00,34.47,34.49,34.35,34.41,138500.0,24.6198,24.634,24.534,24.5769,138500.0
2013-05-22 13:50:00,34.42,34.42,34.34,34.35,104100.0,24.584,24.584,24.5269,24.534,104100.0
2013-05-22 14:00:00,34.35,34.41,34.13,34.24,176300.0,24.534,24.5769,24.3769,24.4555,176300.0
2013-05-22 14:10:00,34.24,34.25,34.15,34.24,80800.0,24.4555,24.4626,24.3912,24.4555,80800.0
2013-05-22 14:20:00,34.24,34.29,34.19,34.24,93800.0,24.4555,24.4912,24.4198,24.4555,93800.0
2013-05-22 14:30:00,34.23,34.28,34.14,34.2,80000.0,24.4483,24.484,24.3841,24.4269,80000.0
2013-05-22 14:40:00,34.21,34.29,34.18,34.28,86700.0,24.4341,24.4912,24.4126,24.484,86700.0
2013-05-22 14:50:00,34.28,34.32,34.27,34.31,53500.0,24.484,24.5126,24.4769,24.5055,53500.0
2013-05-22 15:00:00,34.3,34.3,34.2,34.25,87000.0,24.4983,24.4983,24.4269,24.4626,87000.0
2013-05-22 15:10:00,34.25,34.29,34.18,34.22,93100.0,24.4626,24.4912,24.4126,24.4412,93100.0
2013-05-22 15:20:00,34.2,34.2,34.08,34.08,82000.0,24.4269,24.4269,24.3412,24.3412,82000.0
2013-05-22 15:30:00,34.07,34.14,34.04,34.1,174500.0,24.3341,24.3841,24.3126,24.3555,174500.0
2013-05-22 15:40:00,34.09,34.14,34.07,34.11,192500.0,24.3483,24.3841,24.3341,24.3626,192500.0
2013-05-22 15:50:00,34.11,34.18,34.1,34.14,434400.0,24.3626,24.4126,24.3555,24.3841,434400.0
2013-05-23 09:30:00,33.7,33.9,33.58,33.73,175400.0,24.0698,24.2126,23.9841,24.0912,175400.0
2013-05-23 09:40:00,33.72,33.8,33.66,33.74,127000.0,24.0841,24.1412,24.0412,24.0984,127000.0
2013-05-23 09:50:00,33.73,33.74,33.66,33.71,39200.0,24.0912,24.0984,24.0412,24.0769,39200.0
2013-05-23 10:00:00,33.72,33.77,33.61,33.77,106200.0,24.0841,24.1198,24.0055,24.1198,106200.0
2013-05-23 10:10:00,33.77,33.85,33.76,33.8,74900.0,24.1198,24.1769,24.1126,24.1412,74900.0
2013-05-23 10:20:00,33.8,33.89,33.79,33.85,185900.0,24.1412,24.2055,24.1341,24.1769,185900.0
2013-05-23 10:30:00,33.86,33.89,33.82,33.87,80800.0,24.1841,24.2055,24.1555,24.1912,80800.0
2013-05-23 10:40:00,33.87,33.92,33.84,33.87,108600.0,24.1912,24.2269,24.1698,24.1912,108600.0
2013-05-23 10:50:00,33.87,33.95,33.84,33.86,67000.0,24.1912,24.2483,24.1698,24.1841,67000.0
2013-05-23 11:00:00,33.87,33.97,33.87,33.96,54700.0,24.1912,24.2626,24.1912,24.2555,54700.0
2013-05-23 11:10:00,33.96,33.98,33.93,33.96,48100.0,24.2555,24.2698,24.2341,24.2555,48100.0
2013-05-23 11:20:00,33.96,34.03,33.85,33.86,206100.0,24.2555,24.3055,24.1769,24.1841,206100.0
2013-05-23 11:30:00,33.85,33.91,33.85,33.91,107700.0,24.1769,24.2198,24.1769,24.2198,107700.0
2013-05-23 11:40:00,33.91,33.91,33.83,33.84,80900.0,24.2198,24.2198,24.1626,24.1698,80900.0
2013-05-23 11:50:00,33.85,33.9,33.82,33.87,74000.0,24.1769,24.2126,24.1555,24.1912,74000.0
2013-05-23 12:00:00,33.88,33.95,33.86,33.92,52100.0,24.1984,24.2483,24.1841,24.2269,52100.0
2013-05-23 12:10:00,33.91,33.99,33.91,33.98,45600.0,24.2198,24.2769,24.2198,24.2698,45600.0
2013-05-23 12:20:00,33.98,34.02,33.97,33.98,35200.0,24.2698,24.2983,24.2626,24.2698,35200.0
2013-05-23 12:30:00,33.98,33.99,33.93,33.95,41500.0,24.2698,24.2769,24.2341,24.2483,41500.0
2013-05-23 12:40:00,33.95,34.0,33.93,34.0,30200.0,24.2483,24.2841,24.2341,24.2841,30200.0
2013-05-23 12:50:00,33.99,34.05,33.98,34.01,28200.0,24.2769,24.3198,24.2698,24.2912,28200.0
2013-05-23 13:00:00,34.01,34.07,34.0,34.0,33700.0,24.2912,24.3341,24.2841,24.2841,33700.0
2013-05-23 13:10:00,33.99,34.05,33.99,34.01,23800.0,24.2769,24.3198,24.2769,24.2912,23800.0
2013-05-23 13:20:00,34.01,34.01,33.92,33.94,41300.0,24.2912,24.2912,24.2269,24.2412,41300.0
2013-05-23 13:30:00,33.95,34.0,33.95,34.0,28000.0,24.2483,24.2841,24.2483,24.2841,28000.0
2013-05-23 13:40:00,34.0,34.01,33.94,34.0,47500.0,24.2841,24.2912,24.2412,24.2841,47500.0
2013-05-23 13:50:00,34.0,34.09,33.99,34.09,32200.0,24.2841,24.3483,24.2769,24.3483,32200.0
2013-05-23 14:00:00,34.09,34.15,34.05,34.14,45200.0,24.3483,24.3912,24.3198,24.3841,45200.0
2013-05-23 14:10:00,34.14,34.22,34.14,34.22,51600.0,24.3841,24.4412,24.3841,24.4412,51600.0
2013-05-23 14:20:00,34.22,34.23,34.15,34.15,82500.0,24.4412,24.4483,24.3912,24.3912,82500.0
2013-05-23 14:30:00,34.15,34.15,34.1,34.14,47100.0,24.3912,24.3912,24.3555,24.3841,47100.0
2013-05-23 14:40:00,34.14,34.26,34.14,34.26,66800.0,24.3841,24.4698,24.3841,24.4698,66800.0
2013-05-23 14:50:00,34.26,34.27,34.18,34.2,42200.0,24.4698,24.4769,24.4126,24.4269,42200.0
2013-05-23 15:00:00,34.22,34.22,34.16,34.21,47300.0,24.4412,24.4412,24.3983,24.4341,47300.0
2013-05-23 15:10:00,34.2,34.25,34.12,34.16,68600.0,24.4269,24.4626,24.3698,24.3983,68600.0
2013-05-23 15:20:00,34.15,34.18,34.11,34.17,60400.0,24.3912,24.4126,24.3626,24.4055,60400.0
2013-05-23 15:30:00,34.16,34.19,34.1,34.11,103200.0,24.3983,24.4198,24.3555,24.3626,103200.0
2013-05-23 15:40:00,34.12,34.16,34.07,34.08,122100.0,24.3698,24.3983,24.3341,24.3412,122100.0
2013-05-23 15:50:00,34.08,34.17,34.08,34.15,253600.0,24.3412,24.4055,24.3412,24.3912,253600.0
2013-05-24 09:30:00,34.06,34.12,33.92,33.98,66700.0,24.3269,24.3698,24.2269,24.2698,66700.0
2013-05-24 09:40:00,33.97,34.05,33.91,33.92,41500.0,24.2626,24.3198,24.2198,24.2269,41500.0
2013-05-24 09:50:00,33.91,34.01,33.86,33.99,44400.0,24.2198,24.2912,24.1841,24.2769,44400.0
2013-05-24 10:00:00,33.99,34.04,33.94,34.02,88700.0,24.2769,24.3126,24.2412,24.2983,88700.0
2013-05-24 10:10:00,34.01,34.03,33.97,33.97,49800.0,24.2912,24.3055,24.2626,24.2626,49800.0
2013-05-24 10:20:00,33.95,33.96,33.88,33.9,28200.0,24.2483,24.2555,24.1984,24.2126,28200.0
2013-05-24 10:30:00,33.9,33.93,33.83,33.93,43900.0,24.2126,24.2341,24.1626,24.2341,43900.0
2013-05-24 10:40:00,33.94,33.94,33.8,33.81,61400.0,24.2412,24.2412,24.1412,24.1484,61400.0
2013-05-24 10:50:00,33.81,33.88,33.81,33.87,36600.0,24.1484,24.1984,24.1484,24.1912,36600.0
2013-05-24 11:00:00,33.87,33.97,33.79,33.97,46100.0,24.1912,24.2626,24.1341,24.2626,46100.0
2013-05-24 11:10:00,33.98,34.02,33.94,33.98,30700.0,24.2698,24.2983,24.2412,24.2698,30700.0
2013-05-24 11:20:00,33.98,34.01,33.96,33.98,34200.0,24.2698,24.2912,24.2555,24.2698,34200.0
2013-05-24 11:30:00,33.98,34.0,33.95,33.99,49700.0,24.2698,24.2841,24.2483,24.2769,49700.0
2013-05-24 11:40:00,34.0,34.06,34.0,34.01,46800.0,24.2841,24.3269,24.2841,24.2912,46800.0
2013-05-24 11:50:00,34.01,34.04,33.98,34.0,30200.0,24.2912,24.3126,24.2698,24.2841,30200.0
2013-05-24 12:00:00,34.0,34.05,33.96,33.99,27800.0,24.2841,24.3198,24.2555,24.2769,27800.0
2013-05-24 12:10:00,33.99,33.99,33.94,33.95,21600.0,24.2769,24.2769,24.2412,24.2483,21600.0
2013-05-24 12:20:00,33.96,33.96,33.88,33.94,28400.0,24.2555,24.2555,24.1984,24.2412,28400.0
2013-05-24 12:30:00,33.93,33.93,33.86,33.9,34500.0,24.2341,24.2341,24.1841,24.2126,34500.0
2013-05-24 12:40:00,33.9,33.96,33.9,33.96,18800.0,24.2126,24.2555,24.2126,24.2555,18800.0
2013-05-24 12:50:00,33.95,33.97,33.93,33.93,16500.0,24.2483,24.2626,24.2341,24.2341,16500.0
2013-05-24 13:00:00,33.93,33.97,33.92,33.97,27600.0,24.2341,24.2626,24.2269,24.2626,27600.0
2013-05-24 13:10:00,33.96,34.01,33.95,34.0,45100.0,24.2555,24.2912,24.2483,24.2841,45100.0
2013-05-24 13:20:00,34.0,34.0,33.97,33.99,21900.0,24.2841,24.2841,24.2626,24.2769,21900.0
2013-05-24 13:30:00,33.98,34.0,33.95,33.97,29300.0,24.2698,24.2841,24.2483,24.2626,29300.0
2013-05-24 13:40:00,33.95,33.97,33.91,33.92,56100.0,24.2483,24.2626,24.2198,24.2269,56100.0
2013-05-24 13:50:00,33.91,33.94,33.88,33.91,43400.0,24.2198,24.2412,24.1984,24.2198,43400.0
2013-05-24 14:00:00,33.91,33.91,33.86,33.88,48300.0,24.2198,24.2198,24.1841,24.1984,48300.0
2013-05-24 14:10:00,33.88,33.94,33.88,33.93,33200.0,24.1984,24.2412,24.1984,24.2341,33200.0
2013-05-24 14:20:00,33.93,33.94,33.9,33.91,31100.0,24.2341,24.2412,24.2126,24.2198,31100.0
2013-05-24 14:30:00,33.91,33.91,33.88,33.9,24500.0,24.2198,24.2198,24.1984,24.2126,24500.0
2013-05-24 14:40:00,33.89,33.92,33.88,33.88,31200.0,24.2055,24.2269,24.1984,24.1984,31200.0
2013-05-24 14:50:00,33.89,33.93,33.88,33.91,41900.0,24.2055,24.2341,24.1984,24.2198,41900.0
2013-05-24 15:00:00,33.91,33.91,33.88,33.9,38800.0,24.2198,24.2198,24.1984,24.2126,38800.0
2013-05-24 15:10:00,33.91,33.91,33.85,33.86,35300.0,24.2198,24.2198,24.1769,24.1841,35300.0
2013-05-24 15:20:00,33.86,33.88,33.84,33.87,50000.0,24.1841,24.1984,24.1698,24.1912,50000.0
2013-05-24 15:30:00,33.87,33.87,33.8,33.82,100700.0,24.1912,24.1912,24.1412,24.1555,100700.0
2013-05-24 15:40:00,33.81,33.84,33.77,33.83,121700.0,24.1484,24.1698,24.1198,24.1626,121700.0
2013-05-24 15:50:00,33.82,33.89,33.77,33.89,255300.0,24.1555,24.2055,24.1198,24.2055,255300.0
2013-05-28 09:30:00,34.17,34.31,33.99,34.01,200600.0,24.4055,24.5055,24.2769,24.2912,200600.0
2013-05-28 09:40:00,34.02,34.2,33.98,34.19,61600.0,24.2983,24.4269,24.2698,24.4198,61600.0
2013-05-28 09:50:00,34.19,34.19,34.07,34.15,65000.0,24.4198,24.4198,24.3341,24.3912,65000.0
2013-05-28 10:00:00,34.15,34.27,34.12,34.24,101600.0,24.3912,24.4769,24.3698,24.4555,101600.0
2013-05-28 10:10:00,34.24,34.3,34.17,34.27,65200.0,24.4555,24.4983,24.4055,24.4769,65200.0
2013-05-28 10:20:00,34.27,34.31,34.22,34.22,59100.0,24.4769,24.5055,24.4412,24.4412,59100.0
2013-05-28 10:30:00,34.23,34.25,34.16,34.21,133400.0,24.4483,24.4626,24.3983,24.4341,133400.0
2013-05-28 10:40:00,34.21,34.31,34.14,34.31,126900.0,24.4341,24.5055,24.3841,24.5055,126900.0
2013-05-28 10:50:00,34.31,34.31,34.13,34.17,82200.0,24.5055,24.5055,24.3769,24.4055,82200.0
2013-05-28 11:00:00,34.17,34.21,34.09,34.13,57500.0,24.4055,24.4341,24.3483,24.3769,57500.0
2013-05-28 11:10:00,34.13,34.24,34.12,34.24,38400.0,24.3769,24.4555,24.3698,24.4555,38400.0
2013-05-28 11:20:00,34.23,34.27,34.2,34.24,40100.0,24.4483,24.4769,24.4269,24.4555,40100.0
2013-05-28 11:30:00,34.24,34.28,34.14,34.14,45000.0,24.4555,24.484,24.3841,24.3841,45000.0
2013-05-28 11:40:00,34.15,34.23,34.15,34.23,37400.0,24.3912,24.4483,24.3912,24.4483,37400.0
2013-05-28 11:50:00,34.22,34.29,34.14,34.15,52200.0,24.4412,24.4912,24.3841,24.3912,52200.0
2013-05-28 12:00:00,34.14,34.2,34.14,34.2,28100.0,24.3841,24.4269,24.3841,24.4269,28100.0
2013-05-28 12:10:00,34.2,34.22,34.14,34.15,26600.0,24.4269,24.4412,24.3841,24.3912,26600.0
2013-05-28 12:20:00,34.16,34.18,34.08,34.1,60300.0,24.3983,24.4126,24.3412,24.3555,60300.0
2013-05-28 12:30:00,34.1,34.13,34.07,34.12,33000.0,24.3555,24.3769,24.3341,24.3698,33000.0
2013-05-28 12:40:00,34.12,34.18,34.12,34.14,34500.0,24.3698,24.4126,24.3698,24.3841,34500.0
2013-05-28 12:50:00,34.14,34.15,34.09,34.1,27700.0,24.3841,24.3912,24.3483,24.3555,27700.0
2013-05-28 13:00:00,34.11,34.18,34.09,34.15,50800.0,24.3626,24.4126,24.3483,24.3912,50800.0
2013-05-28 13:10:00,34.14,34.16,34.12,34.16,33100.0,24.3841,24.3983,24.3698,24.3983,33100.0
2013-05-28 13:20:00,34.15,34.16,34.12,34.14,50100.0,24.3912,24.3983,24.3698,24.3841,50100.0
2013-05-28 13:30:00,34.15,34.17,34.1,34.14,66800.0,24.3912,24.4055,24.3555,24.3841,66800.0
2013-05-28 13:40:00,34.13,34.14,34.09,34.12,41600.0,24.3769,24.3841,24.3483,24.3698,41600.0
2013-05-28 13:50:00,34.12,34.13,34.02,34.06,82100.0,24.3698,24.3769,24.2983,24.3269,82100.0
2013-05-28 14:00:00,34.06,34.07,34.0,34.07,26900.0,24.3269,24.3341,24.2841,24.3341,26900.0
2013-05-28 14:10:00,34.06,34.12,34.0,34.12,66200.0,24.3269,24.3698,24.2841,24.3698,66200.0
2013-05-28 14:20:00,34.12,34.12,34.06,34.08,32300.0,24.3698,24.3698,24.3269,24.3412,32300.0
2013-05-28 14:30:00,34.07,34.08,34.0,34.03,114100.0,24.3341,24.3412,24.2841,24.3055,114100.0
2013-05-28 14:40:00,34.03,34.13,34.03,34.09,66000.0,24.3055,24.3769,24.3055,24.3483,66000.0
2013-05-28 14:50:00,34.1,34.15,34.09,34.11,45900.0,24.3555,24.3912,24.3483,24.3626,45900.0
2013-05-28 15:00:00,34.12,34.14,34.09,34.12,41300.0,24.3698,24.3841,24.3483,24.3698,41300.0
2013-05-28 15:10:00,34.11,34.13,34.06,34.1,62300.0,24.3626,24.3769,24.3269,24.3555,62300.0
2013-05-28 15:20:00,34.1,34.12,34.08,34.1,77800.0,24.3555,24.3698,24.3412,24.3555,77800.0
2013-05-28 15:30:00,34.1,34.17,34.1,34.15,94900.0,24.3555,24.4055,24.3555,24.3912,94900.0
2013-05-28 15:40:00,34.14,34.19,34.1,34.17,136600.0,24.3841,24.4198,24.3555,24.4055,136600.0
2013-05-28 15:50:00,34.17,34.18,34.14,34.15,273200.0,24.4055,24.4126,24.3841,24.3912,273200.0
2013-05-29 09:30:00,33.99,34.0,33.7,33.77,171300.0,24.2769,24.2841,24.0698,24.1198,171300.0
2013-05-29 09:40:00,33.76,33.76,33.59,33.66,70100.0,24.1126,24.1126,23.9912,24.0412,70100.0
2013-05-29 09:50:00,33.67,33.72,33.56,33.65,104400.0,24.0484,24.0841,23.9698,24.0341,104400.0
2013-05-29 10:00:00,33.65,33.69,33.57,33.63,101900.0,24.0341,24.0626,23.9769,24.0198,101900.0
2013-05-29 10:10:00,33.62,33.63,33.51,33.53,111800.0,24.0127,24.0198,23.9341,23.9484,111800.0
2013-05-29 10:20:00,33.52,33.52,33.37,33.41,168300.0,23.9412,23.9412,23.8341,23.8627,168300.0
2013-05-29 10:30:00,33.41,33.44,33.38,33.39,110400.0,23.8627,23.8841,23.8412,23.8484,110400.0
2013-05-29 10:40:00,33.39,33.41,33.28,33.29,93600.0,23.8484,23.8627,23.7698,23.777,93600.0
2013-05-29 10:50:00,33.31,33.41,33.31,33.35,95800.0,23.7912,23.8627,23.7912,23.8198,95800.0
2013-05-29 11:00:00,33.35,33.44,33.34,33.44,98300.0,23.8198,23.8841,23.8127,23.8841,98300.0
2013-05-29 11:10:00,33.45,33.51,33.42,33.5,103700.0,23.8912,23.9341,23.8698,23.9269,103700.0
2013-05-29 11:20:00,33.51,33.54,33.5,33.52,54700.0,23.9341,23.9555,23.9269,23.9412,54700.0
2013-05-29 11:30:00,33.52,33.6,33.52,33.53,53600.0,23.9412,23.9984,23.9412,23.9484,53600.0
2013-05-29 11:40:00,33.54,33.65,33.52,33.63,69000.0,23.9555,24.0341,23.9412,24.0198,69000.0
2013-05-29 11:50:00,33.63,33.67,33.61,33.67,62600.0,24.0198,24.0484,24.0055,24.0484,62600.0
2013-05-29 12:00:00,33.67,33.69,33.64,33.64,57800.0,24.0484,24.0626,24.0269,24.0269,57800.0
2013-05-29 12:10:00,33.64,33.69,33.63,33.68,44600.0,24.0269,24.0626,24.0198,24.0555,44600.0
2013-05-29 12:20:00,33.68,33.7,33.64,33.67,101200.0,24.0555,24.0698,24.0269,24.0484,101200.0
2013-05-29 12:30:00,33.67,33.7,33.64,33.68,62100.0,24.0484,24.0698,24.0269,24.0555,62100.0
2013-05-29 12:40:00,33.68,33.7,33.62,33.64,67200.0,24.0555,24.0698,24.0127,24.0269,67200.0
2013-05-29 12:50:00,33.64,33.67,33.62,33.66,65400.0,24.0269,24.0484,24.0127,24.0412,65400.0
2013-05-29 13:00:00,33.67,33.67,33.64,33.65,50300.0,24.0484,24.0484,24.0269,24.0341,50300.0
2013-05-29 13:10:00,33.64,33.68,33.61,33.68,63200.0,24.0269,24.0555,24.0055,24.0555,63200.0
2013-05-29 13:20:00,33.68,33.72,33.67,33.71,71500.0,24.0555,24.0841,24.0484,24.0769,71500.0
2013-05-29 13:30:00,33.71,33.72,33.65,33.69,81700.0,24.0769,24.0841,24.0341,24.0626,81700.0
2013-05-29 13:40:00,33.69,33.72,33.66,33.66,51500.0,24.0626,24.0841,24.0412,24.0412,51500.0
2013-05-29 13:50:00,33.66,33.71,33.65,33.66,92200.0,24.0412,24.0769,24.0341,24.0412,92200.0
2013-05-29 14:00:00,33.67,33.67,33.59,33.59,151000.0,24.0484,24.0484,23.9912,23.9912,151000.0
2013-05-29 14:10:00,33.59,33.66,33.58,33.64,85000.0,23.9912,24.0412,23.9841,24.0269,85000.0
2013-05-29 14:20:00,33.65,33.69,33.61,33.63,73900.0,24.0341,24.0626,24.0055,24.0198,73900.0
2013-05-29 14:30:00,33.62,33.65,33.58,33.59,70100.0,24.0127,24.0341,23.9841,23.9912,70100.0
2013-05-29 14:40:00,33.59,33.64,33.56,33.58,68400.0,23.9912,24.0269,23.9698,23.9841,68400.0
2013-05-29 14:50:00,33.58,33.6,33.48,33.48,129400.0,23.9841,23.9984,23.9127,23.9127,129400.0
2013-05-29 15:00:00,33.48,33.57,33.48,33.51,82100.0,23.9127,23.9769,23.9127,23.9341,82100.0
2013-05-29 15:10:00,33.51,33.54,33.45,33.45,127500.0,23.9341,23.9555,23.8912,23.8912,127500.0
2013-05-29 15:20:00,33.45,33.53,33.45,33.51,93800.0,23.8912,23.9484,23.8912,23.9341,93800.0
2013-05-29 15:30:00,33.51,33.53,33.48,33.51,127400.0,23.9341,23.9484,23.9127,23.9341,127400.0
2013-05-29 15:40:00,33.51,33.52,33.42,33.43,189200.0,23.9341,23.9412,23.8698,23.8769,189200.0
2013-05-29 15:50:00,33.43,33.46,33.4,33.44,299600.0,23.8769,23.8984,23.8555,23.8841,299600.0
2013-05-30 09:30:00,33.53,33.53,33.3,33.33,82400.0,23.9484,23.9484,23.7841,23.8055,82400.0
2013-05-30 09:40:00,33.34,33.61,33.32,33.57,70600.0,23.8127,24.0055,23.7984,23.9769,70600.0
2013-05-30 09:50:00,33.58,33.58,33.48,33.51,52800.0,23.9841,23.9841,23.9127,23.9341,52800.0
2013-05-30 10:00:00,33.51,33.57,33.48,33.53,71000.0,23.9341,23.9769,23.9127,23.9484,71000.0
2013-05-30 10:10:00,33.52,33.53,33.48,33.51,89500.0,23.9412,23.9484,23.9127,23.9341,89500.0
2013-05-30 10:20:00,33.51,33.56,33.5,33.56,51600.0,23.9341,23.9698,23.9269,23.9698,51600.0
2013-05-30 10:30:00,33.56,33.58,33.5,33.52,68800.0,23.9698,23.9841,23.9269,23.9412,68800.0
2013-05-30 10:40:00,33.52,33.54,33.5,33.52,73300.0,23.9412,23.9555,23.9269,23.9412,73300.0
2013-05-30 10:50:00,33.52,33.54,33.5,33.54,91800.0,23.9412,23.9555,23.9269,23.9555,91800.0
2013-05-30 11:00:00,33.54,33.55,33.5,33.51,92600.0,23.9555,23.9627,23.9269,23.9341,92600.0
2013-05-30 11:10:00,33.51,33.55,33.43,33.45,75100.0,23.9341,23.9627,23.8769,23.8912,75100.0
2013-05-30 11:20:00,33.45,33.5,33.44,33.5,47400.0,23.8912,23.9269,23.8841,23.9269,47400.0
2013-05-30 11:30:00,33.5,33.55,33.49,33.53,58200.0,23.9269,23.9627,23.9198,23.9484,58200.0
2013-05-30 11:40:00,33.53,33.55,33.47,33.47,34500.0,23.9484,23.9627,23.9055,23.9055,34500.0
2013-05-30 11:50:00,33.47,33.53,33.47,33.49,50400.0,23.9055,23.9484,23.9055,23.9198,50400.0
2013-05-30 12:00:00,33.49,33.54,33.44,33.44,62100.0,23.9198,23.9555,23.8841,23.8841,62100.0
2013-05-30 12:10:00,33.44,33.45,33.41,33.45,30200.0,23.8841,23.8912,23.8627,23.8912,30200.0
2013-05-30 12:20:00,33.45,33.46,33.41,33.42,26600.0,23.8912,23.8984,23.8627,23.8698,26600.0
2013-05-30 12:30:00,33.42,33.49,33.42,33.44,33400.0,23.8698,23.9198,23.8698,23.8841,33400.0
2013-05-30 12:40:00,33.44,33.51,33.43,33.49,38000.0,23.8841,23.9341,23.8769,23.9198,38000.0
2013-05-30 12:50:00,33.48,33.55,33.48,33.54,53800.0,23.9127,23.9627,23.9127,23.9555,53800.0
2013-05-30 13:00:00,33.55,33.56,33.46,33.49,29700.0,23.9627,23.9698,23.8984,23.9198,29700.0
2013-05-30 13:10:00,33.5,33.51,33.47,33.48,40900.0,23.9269,23.9341,23.9055,23.9127,40900.0
2013-05-30 13:20:00,33.47,33.53,33.46,33.53,39600.0,23.9055,23.9484,23.8984,23.9484,39600.0
2013-05-30 13:30:00,33.53,33.54,33.48,33.51,46300.0,23.9484,23.9555,23.9127,23.9341,46300.0
2013-05-30 13:40:00,33.5,33.51,33.47,33.48,50300.0,23.9269,23.9341,23.9055,23.9127,50300.0
2013-05-30 13:50:00,33.48,33.48,33.42,33.43,49400.0,23.9127,23.9127,23.8698,23.8769,49400.0
2013-05-30 14:00:00,33.43,33.45,33.37,33.37,56800.0,23.8769,23.8912,23.8341,23.8341,56800.0
2013-05-30 14:10:00,33.38,33.42,33.36,33.37,43300.0,23.8412,23.8698,23.8269,23.8341,43300.0
2013-05-30 14:20:00,33.39,33.44,33.39,33.44,30600.0,23.8484,23.8841,23.8484,23.8841,30600.0
2013-05-30 14:30:00,33.44,33.45,33.42,33.45,43500.0,23.8841,23.8912,23.8698,23.8912,43500.0
2013-05-30 14:40:00,33.45,33.45,33.42,33.43,39400.0,23.8912,23.8912,23.8698,23.8769,39400.0
2013-05-30 14:50:00,33.43,33.46,33.42,33.43,59100.0,23.8769,23.8984,23.8698,23.8769,59100.0
2013-05-30 15:00:00,33.43,33.45,33.4,33.42,72300.0,23.8769,23.8912,23.8555,23.8698,72300.0
2013-05-30 15:10:00,33.42,33.44,33.37,33.44,51000.0,23.8698,23.8841,23.8341,23.8841,51000.0
2013-05-30 15:20:00,33.44,33.44,33.3,33.31,136600.0,23.8841,23.8841,23.7841,23.7912,136600.0
2013-05-30 15:30:00,33.32,33.38,33.3,33.38,57800.0,23.7984,23.8412,23.7841,23.8412,57800.0
2013-05-30 15:40:00,33.38,33.41,33.31,33.33,123500.0,23.8412,23.8627,23.7912,23.8055,123500.0
2013-05-30 15:50:00,33.32,33.34,33.27,33.3,222400.0,23.7984,23.8127,23.7627,23.7841,222400.0
2013-05-31 09:30:00,33.13,33.14,32.85,33.0,184600.0,23.6627,23.6698,23.4627,23.5698,184600.0
2013-05-31 09:40:00,33.0,33.12,32.93,32.99,91700.0,23.5698,23.6555,23.5198,23.5627,91700.0
2013-05-31 09:50:00,32.98,33.04,32.91,32.96,106700.0,23.5555,23.5984,23.5055,23.5413,106700.0
2013-05-31 10:00:00,32.96,33.06,32.95,32.99,143200.0,23.5413,23.6127,23.5341,23.5627,143200.0
2013-05-31 10:10:00,32.98,32.98,32.88,32.9,113900.0,23.5555,23.5555,23.4841,23.4984,113900.0
2013-05-31 10:20:00,32.91,32.95,32.87,32.88,91000.0,23.5055,23.5341,23.477,23.4841,91000.0
2013-05-31 10:30:00,32.88,32.96,32.85,32.95,116300.0,23.4841,23.5413,23.4627,23.5341,116300.0
2013-05-31 10:40:00,32.94,32.95,32.77,32.77,143400.0,23.527,23.5341,23.4055,23.4055,143400.0
2013-05-31 10:50:00,32.77,32.79,32.69,32.7,197500.0,23.4055,23.4198,23.3484,23.3556,197500.0
2013-05-31 11:00:00,32.72,32.8,32.72,32.79,113300.0,23.3698,23.427,23.3698,23.4198,113300.0
2013-05-31 11:10:00,32.79,32.9,32.78,32.86,82000.0,23.4198,23.4984,23.4127,23.4698,82000.0
2013-05-31 11:20:00,32.87,32.87,32.74,32.75,77500.0,23.477,23.477,23.3841,23.3913,77500.0
2013-05-31 11:30:00,32.74,32.79,32.72,32.76,73000.0,23.3841,23.4198,23.3698,23.3984,73000.0
2013-05-31 11:40:00,32.75,32.82,32.73,32.8,43100.0,23.3913,23.4413,23.377,23.427,43100.0
2013-05-31 11:50:00,32.8,32.8,32.7,32.71,61100.0,23.427,23.427,23.3556,23.3627,61100.0
2013-05-31 12:00:00,32.72,32.75,32.67,32.75,74100.0,23.3698,23.3913,23.3341,23.3913,74100.0
2013-05-31 12:10:00,32.74,32.75,32.63,32.66,61500.0,23.3841,23.3913,23.3056,23.327,61500.0
2013-05-31 12:20:00,32.66,32.7,32.65,32.66,56800.0,23.327,23.3556,23.3198,23.327,56800.0
2013-05-31 12:30:00,32.65,32.7,32.62,32.66,58800.0,23.3198,23.3556,23.2984,23.327,58800.0
2013-05-31 12:40:00,32.67,32.69,32.64,32.65,48700.0,23.3341,23.3484,23.3127,23.3198,48700.0
2013-05-31 12:50:00,32.65,32.65,32.58,32.59,122200.0,23.3198,23.3198,23.2698,23.277,122200.0
2013-05-31 13:00:00,32.6,32.63,32.58,32.61,85600.0,23.2841,23.3056,23.2698,23.2913,85600.0
2013-05-31 13:10:00,32.61,32.63,32.57,32.59,75800.0,23.2913,23.3056,23.2627,23.277,75800.0
2013-05-31 13:20:00,32.58,32.59,32.55,32.55,59900.0,23.2698,23.277,23.2484,23.2484,59900.0
2013-05-31 13:30:00,32.56,32.57,32.52,32.55,76700.0,23.2556,23.2627,23.227,23.2484,76700.0
2013-05-31 13:40:00,32.55,32.63,32.54,32.59,58000.0,23.2484,23.3056,23.2413,23.277,58000.0
2013-05-31 13:50:00,32.59,32.65,32.57,32.65,72500.0,23.277,23.3198,23.2627,23.3198,72500.0
2013-05-31 14:00:00,32.65,32.66,32.57,32.63,55500.0,23.3198,23.327,23.2627,23.3056,55500.0
2013-05-31 14:10:00,32.63,32.63,32.51,32.55,77500.0,23.3056,23.3056,23.2198,23.2484,77500.0
2013-05-31 14:20:00,32.54,32.58,32.53,32.58,112800.0,23.2413,23.2698,23.2341,23.2698,112800.0
2013-05-31 14:30:00,32.57,32.6,32.51,32.57,165400.0,23.2627,23.2841,23.2198,23.2627,165400.0
2013-05-31 14:40:00,32.57,32.61,32.52,32.53,84900.0,23.2627,23.2913,23.227,23.2341,84900.0
2013-05-31 14:50:00,32.54,32.55,32.45,32.45,110900.0,23.2413,23.2484,23.177,23.177,110900.0
2013-05-31 15:00:00,32.46,32.55,32.45,32.52,94200.0,23.1841,23.2484,23.177,23.227,94200.0
2013-05-31 15:10:00,32.53,32.59,32.5,32.53,88100.0,23.2341,23.277,23.2127,23.2341,88100.0
2013-05-31 15:20:00,32.53,32.61,32.5,32.5,115500.0,23.2341,23.2913,23.2127,23.2127,115500.0
2013-05-31 15:30:00,32.51,32.52,32.41,32.47,170500.0,23.2198,23.227,23.1484,23.1913,170500.0
2013-05-31 15:40:00,32.47,32.51,32.39,32.39,246200.0,23.1913,23.2198,23.1341,23.1341,246200.0
2013-05-31 15:50:00,32.39,32.4,32.23,32.24,653900.0,23.1341,23.1413,23.0199,23.027,653900.0
2013-06-03 09:30:00,32.31,32.37,31.9,31.94,126100.0,23.077,23.1199,22.7842,22.8127,126100.0
2013-06-03 09:40:00,31.95,32.03,31.94,31.99,86300.0,22.8199,22.877,22.8127,22.8484,86300.0
2013-06-03 09:50:00,31.98,32.09,31.94,31.98,78000.0,22.8413,22.9199,22.8127,22.8413,78000.0
2013-06-03 10:00:00,31.96,32.2,31.93,32.17,87700.0,22.827,22.9984,22.8056,22.977,87700.0
2013-06-03 10:10:00,32.18,32.36,32.15,32.26,106600.0,22.9841,23.1127,22.9627,23.0413,106600.0
2013-06-03 10:20:00,32.26,32.37,32.22,32.37,109600.0,23.0413,23.1199,23.0127,23.1199,109600.0
2013-06-03 10:30:00,32.37,32.38,32.2,32.29,114700.0,23.1199,23.127,22.9984,23.0627,114700.0
2013-06-03 10:40:00,32.29,32.38,32.2,32.38,107000.0,23.0627,23.127,22.9984,23.127,107000.0
2013-06-03 10:50:00,32.38,32.6,32.35,32.47,112300.0,23.127,23.2841,23.1056,23.1913,112300.0
2013-06-03 11:00:00,32.47,32.49,32.32,32.42,61100.0,23.1913,23.2056,23.0841,23.1556,61100.0
2013-06-03 11:10:00,32.42,32.43,32.29,32.34,56100.0,23.1556,23.1627,23.0627,23.0984,56100.0
2013-06-03 11:20:00,32.35,32.37,32.23,32.33,83400.0,23.1056,23.1199,23.0199,23.0913,83400.0
2013-06-03 11:30:00,32.32,32.42,32.28,32.4,91200.0,23.0841,23.1556,23.0556,23.1413,91200.0
2013-06-03 11:40:00,32.4,32.48,32.35,32.4,55300.0,23.1413,23.1984,23.1056,23.1413,55300.0
2013-06-03 11:50:00,32.41,32.49,32.31,32.43,96800.0,23.1484,23.2056,23.077,23.1627,96800.0
2013-06-03 12:00:00,32.44,32.47,32.38,32.45,49100.0,23.1699,23.1913,23.127,23.177,49100.0
2013-06-03 12:10:00,32.45,32.5,32.35,32.4,42500.0,23.177,23.2127,23.1056,23.1413,42500.0
2013-06-03 12:20:00,32.4,32.43,32.36,32.4,50500.0,23.1413,23.1627,23.1127,23.1413,50500.0
2013-06-03 12:30:00,32.4,32.42,32.34,32.38,81100.0,23.1413,23.1556,23.0984,23.127,81100.0
2013-06-03 12:40:00,32.38,32.42,32.36,32.4,95300.0,23.127,23.1556,23.1127,23.1413,95300.0
2013-06-03 12:50:00,32.4,32.43,32.36,32.4,38100.0,23.1413,23.1627,23.1127,23.1413,38100.0
2013-06-03 13:00:00,32.41,32.43,32.34,32.41,92200.0,23.1484,23.1627,23.0984,23.1484,92200.0
2013-06-03 13:10:00,32.4,32.42,32.38,32.4,45500.0,23.1413,23.1556,23.127,23.1413,45500.0
2013-06-03 13:20:00,32.4,32.41,32.32,32.38,37100.0,23.1413,23.1484,23.0841,23.127,37100.0
2013-06-03 13:30:00,32.37,32.42,32.35,32.41,63500.0,23.1199,23.1556,23.1056,23.1484,63500.0
2013-06-03 13:40:00,32.41,32.47,32.37,32.47,68500.0,23.1484,23.1913,23.1199,23.1913,68500.0
2013-06-03 13:50:00,32.47,32.52,32.43,32.44,46800.0,23.1913,23.227,23.1627,23.1699,46800.0
2013-06-03 14:00:00,32.43,32.46,32.42,32.43,108300.0,23.1627,23.1841,23.1556,23.1627,108300.0
2013-06-03 14:10:00,32.43,32.47,32.43,32.46,49300.0,23.1627,23.1913,23.1627,23.1841,49300.0
2013-06-03 14:20:00,32.45,32.52,32.44,32.48,38800.0,23.177,23.227,23.1699,23.1984,38800.0
2013-06-03 14:30:00,32.48,32.58,32.47,32.52,68000.0,23.1984,23.2698,23.1913,23.227,68000.0
2013-06-03 14:40:00,32.53,32.58,32.52,32.53,60600.0,23.2341,23.2698,23.227,23.2341,60600.0
2013-06-03 14:50:00,32.52,32.57,32.51,32.54,55700.0,23.227,23.2627,23.2198,23.2413,55700.0
2013-06-03 15:00:00,32.55,32.57,32.52,32.56,51800.0,23.2484,23.2627,23.227,23.2556,51800.0
2013-06-03 15:10:00,32.57,32.62,32.5,32.56,188200.0,23.2627,23.2984,23.2127,23.2556,188200.0
2013-06-03 15:20:00,32.55,32.65,32.55,32.61,74300.0,23.2484,23.3198,23.2484,23.2913,74300.0
2013-06-03 15:30:00,32.6,32.64,32.57,32.6,121900.0,23.2841,23.3127,23.2627,23.2841,121900.0
2013-06-03 15:40:00,32.6,32.71,32.6,32.66,191300.0,23.2841,23.3627,23.2841,23.327,191300.0
2013-06-03 15:50:00,32.66,32.68,32.59,32.66,336100.0,23.327,23.3413,23.277,23.327,336100.0
2013-06-04 09:30:00,32.69,32.97,32.62,32.9,92400.0,23.3484,23.5484,23.2984,23.4984,92400.0
2013-06-04 09:40:00,32.9,33.03,32.84,32.91,66400.0,23.4984,23.5913,23.4555,23.5055,66400.0
2013-06-04 09:50:00,32.95,33.01,32.85,32.85,58000.0,23.5341,23.577,23.4627,23.4627,58000.0
2013-06-04 10:00:00,32.85,32.96,32.84,32.96,50500.0,23.4627,23.5413,23.4555,23.5413,50500.0
2013-06-04 10:10:00,32.96,32.98,32.88,32.91,57200.0,23.5413,23.5555,23.4841,23.5055,57200.0
2013-06-04 10:20:00,32.91,32.93,32.83,32.92,32400.0,23.5055,23.5198,23.4484,23.5127,32400.0
2013-06-04 10:30:00,32.92,32.99,32.88,32.99,44200.0,23.5127,23.5627,23.4841,23.5627,44200.0
2013-06-04 10:40:00,32.99,33.0,32.92,32.99,49000.0,23.5627,23.5698,23.5127,23.5627,49000.0
2013-06-04 10:50:00,32.98,32.98,32.73,32.77,92000.0,23.5555,23.5555,23.377,23.4055,92000.0
2013-06-04 11:00:00,32.78,32.85,32.74,32.83,90200.0,23.4127,23.4627,23.3841,23.4484,90200.0
2013-06-04 11:10:00,32.84,32.88,32.77,32.79,72900.0,23.4555,23.4841,23.4055,23.4198,72900.0
2013-06-04 11:20:00,32.79,32.91,32.79,32.9,68400.0,23.4198,23.5055,23.4198,23.4984,68400.0
2013-06-04 11:30:00,32.9,32.92,32.83,32.89,59800.0,23.4984,23.5127,23.4484,23.4913,59800.0
2013-06-04 11:40:00,32.9,32.99,32.9,32.97,67600.0,23.4984,23.5627,23.4984,23.5484,67600.0
2013-06-04 11:50:00,32.98,33.02,32.95,32.96,59800.0,23.5555,23.5841,23.5341,23.5413,59800.0
2013-06-04 12:00:00,32.96,32.97,32.88,32.91,39200.0,23.5413,23.5484,23.4841,23.5055,39200.0
2013-06-04 12:10:00,32.91,32.97,32.86,32.89,37500.0,23.5055,23.5484,23.4698,23.4913,37500.0
2013-06-04 12:20:00,32.9,32.9,32.83,32.87,33900.0,23.4984,23.4984,23.4484,23.477,33900.0
2013-06-04 12:30:00,32.86,32.94,32.85,32.94,32400.0,23.4698,23.527,23.4627,23.527,32400.0
2013-06-04 12:40:00,32.94,32.96,32.91,32.95,29800.0,23.527,23.5413,23.5055,23.5341,29800.0
2013-06-04 12:50:00,32.95,32.97,32.92,32.96,35600.0,23.5341,23.5484,23.5127,23.5413,35600.0
2013-06-04 13:00:00,32.96,32.99,32.92,32.98,33000.0,23.5413,23.5627,23.5127,23.5555,33000.0
2013-06-04 13:10:00,32.97,32.98,32.89,32.96,47000.0,23.5484,23.5555,23.4913,23.5413,47000.0
2013-06-04 13:20:00,32.95,32.96,32.85,32.91,232600.0,23.5341,23.5413,23.4627,23.5055,232600.0
2013-06-04 13:30:00,32.9,32.95,32.87,32.9,114800.0,23.4984,23.5341,23.477,23.4984,114800.0
2013-06-04 13:40:00,32.91,32.93,32.83,32.87,68200.0,23.5055,23.5198,23.4484,23.477,68200.0
2013-06-04 13:50:00,32.86,32.9,32.79,32.83,43500.0,23.4698,23.4984,23.4198,23.4484,43500.0
2013-06-04 14:00:00,32.83,32.86,32.73,32.73,57100.0,23.4484,23.4698,23.377,23.377,57100.0
2013-06-04 14:10:00,32.73,32.81,32.71,32.8,39800.0,23.377,23.4341,23.3627,23.427,39800.0
2013-06-04 14:20:00,32.8,32.83,32.77,32.8,63200.0,23.427,23.4484,23.4055,23.427,63200.0
2013-06-04 14:30:00,32.81,32.85,32.81,32.85,46600.0,23.4341,23.4627,23.4341,23.4627,46600.0
2013-06-04 14:40:00,32.85,32.9,32.85,32.88,64800.0,23.4627,23.4984,23.4627,23.4841,64800.0
2013-06-04 14:50:00,32.88,32.96,32.87,32.89,76500.0,23.4841,23.5413,23.477,23.4913,76500.0
2013-06-04 15:00:00,32.89,33.01,32.88,33.0,87800.0,23.4913,23.577,23.4841,23.5698,87800.0
2013-06-04 15:10:00,33.0,33.02,32.92,32.95,113700.0,23.5698,23.5841,23.5127,23.5341,113700.0
2013-06-04 15:20:00,32.94,33.05,32.92,33.0,109500.0,23.527,23.6055,23.5127,23.5698,109500.0
2013-06-04 15:30:00,33.0,33.11,32.99,33.11,174900.0,23.5698,23.6484,23.5627,23.6484,174900.0
2013-06-04 15:40:00,33.09,33.15,33.05,33.06,172900.0,23.6341,23.677,23.6055,23.6127,172900.0
2013-06-04 15:50:00,33.06,33.1,32.98,33.01,326000.0,23.6127,23.6412,23.5555,23.577,326000.0
2013-06-05 09:30:00,32.91,32.94,32.75,32.79,61000.0,23.5055,23.527,23.3913,23.4198,61000.0
2013-06-05 09:40:00,32.79,32.88,32.72,32.86,43200.0,23.4198,23.4841,23.3698,23.4698,43200.0
2013-06-05 09:50:00,32.87,32.89,32.74,32.75,123000.0,23.477,23.4913,23.3841,23.3913,123000.0
2013-06-05 10:00:00,32.75,32.79,32.57,32.59,122800.0,23.3913,23.4198,23.2627,23.277,122800.0
2013-06-05 10:10:00,32.59,32.61,32.52,32.6,94600.0,23.277,23.2913,23.227,23.2841,94600.0
2013-06-05 10:20:00,32.6,32.64,32.55,32.58,85300.0,23.2841,23.3127,23.2484,23.2698,85300.0
2013-06-05 10:30:00,32.59,32.64,32.53,32.56,130300.0,23.277,23.3127,23.2341,23.2556,130300.0
2013-06-05 10:40:00,32.57,32.58,32.52,32.55,56400.0,23.2627,23.2698,23.227,23.2484,56400.0
2013-06-05 10:50:00,32.54,32.61,32.52,32.6,42900.0,23.2413,23.2913,23.227,23.2841,42900.0
2013-06-05 11:00:00,32.6,32.6,32.52,32.53,57500.0,23.2841,23.2841,23.227,23.2341,57500.0
2013-06-05 11:10:00,32.54,32.58,32.52,32.53,36500.0,23.2413,23.2698,23.227,23.2341,36500.0
2013-06-05 11:20:00,32.53,32.59,32.51,32.56,56500.0,23.2341,23.277,23.2198,23.2556,56500.0
2013-06-05 11:30:00,32.56,32.65,32.54,32.63,49400.0,23.2556,23.3198,23.2413,23.3056,49400.0
2013-06-05 11:40:00,32.63,32.63,32.56,32.57,32900.0,23.3056,23.3056,23.2556,23.2627,32900.0
2013-06-05 11:50:00,32.57,32.62,32.52,32.55,50400.0,23.2627,23.2984,23.227,23.2484,50400.0
2013-06-05 12:00:00,32.56,32.59,32.5,32.58,85500.0,23.2556,23.277,23.2127,23.2698,85500.0
2013-06-05 12:10:00,32.59,32.61,32.55,32.57,93400.0,23.277,23.2913,23.2484,23.2627,93400.0
2013-06-05 12:20:00,32.57,32.6,32.54,32.57,65700.0,23.2627,23.2841,23.2413,23.2627,65700.0
2013-06-05 12:30:00,32.57,32.57,32.48,32.49,53600.0,23.2627,23.2627,23.1984,23.2056,53600.0
2013-06-05 12:40:00,32.49,32.53,32.47,32.5,59400.0,23.2056,23.2341,23.1913,23.2127,59400.0
2013-06-05 12:50:00,32.5,32.57,32.49,32.55,82300.0,23.2127,23.2627,23.2056,23.2484,82300.0
2013-06-05 13:00:00,32.54,32.65,32.53,32.64,58100.0,23.2413,23.3198,23.2341,23.3127,58100.0
2013-06-05 13:10:00,32.65,32.68,32.62,32.67,61500.0,23.3198,23.3413,23.2984,23.3341,61500.0
2013-06-05 13:20:00,32.67,32.71,32.65,32.67,53900.0,23.3341,23.3627,23.3198,23.3341,53900.0
2013-06-05 13:30:00,32.67,32.7,32.64,32.7,43200.0,23.3341,23.3556,23.3127,23.3556,43200.0
2013-06-05 13:40:00,32.69,32.74,32.68,32.71,56800.0,23.3484,23.3841,23.3413,23.3627,56800.0
2013-06-05 13:50:00,32.71,32.73,32.65,32.68,55900.0,23.3627,23.377,23.3198,23.3413,55900.0
2013-06-05 14:00:00,32.69,32.72,32.64,32.7,85900.0,23.3484,23.3698,23.3127,23.3556,85900.0
2013-06-05 14:10:00,32.69,32.73,32.68,32.72,62600.0,23.3484,23.377,23.3413,23.3698,62600.0
2013-06-05 14:20:00,32.72,32.73,32.65,32.66,119400.0,23.3698,23.377,23.3198,23.327,119400.0
2013-06-05 14:30:00,32.66,32.71,32.64,32.7,101000.0,23.327,23.3627,23.3127,23.3556,101000.0
2013-06-05 14:40:00,32.7,32.75,32.68,32.72,60200.0,23.3556,23.3913,23.3413,23.3698,60200.0
2013-06-05 14:50:00,32.73,32.75,32.68,32.74,55300.0,23.377,23.3913,23.3413,23.3841,55300.0
2013-06-05 15:00:00,32.75,32.75,32.65,32.65,85000.0,23.3913,23.3913,23.3198,23.3198,85000.0
2013-06-05 15:10:00,32.65,32.74,32.63,32.7,85000.0,23.3198,23.3841,23.3056,23.3556,85000.0
2013-06-05 15:20:00,32.71,32.83,32.67,32.8,188300.0,23.3627,23.4484,23.3341,23.427,188300.0
2013-06-05 15:30:00,32.8,32.84,32.71,32.77,117800.0,23.427,23.4555,23.3627,23.4055,117800.0
2013-06-05 15:40:00,32.77,32.8,32.71,32.72,143200.0,23.4055,23.427,23.3627,23.3698,143200.0
2013-06-05 15:50:00,32.72,32.73,32.59,32.59,311700.0,23.3698,23.377,23.277,23.277,311700.0
2013-06-06 09:30:00,32.71,32.71,32.45,32.58,123200.0,23.3627,23.3627,23.177,23.2698,123200.0
2013-06-06 09:40:00,32.55,32.67,32.55,32.67,35700.0,23.2484,23.3341,23.2484,23.3341,35700.0
2013-06-06 09:50:00,32.67,32.69,32.59,32.61,48600.0,23.3341,23.3484,23.277,23.2913,48600.0
2013-06-06 10:00:00,32.61,32.73,32.61,32.71,73100.0,23.2913,23.377,23.2913,23.3627,73100.0
2013-06-06 10:10:00,32.7,32.7,32.55,32.57,63700.0,23.3556,23.3556,23.2484,23.2627,63700.0
2013-06-06 10:20:00,32.57,32.63,32.53,32.6,63500.0,23.2627,23.3056,23.2341,23.2841,63500.0
2013-06-06 10:30:00,32.59,32.7,32.58,32.61,56900.0,23.277,23.3556,23.2698,23.2913,56900.0
2013-06-06 10:40:00,32.6,32.62,32.54,32.59,73400.0,23.2841,23.2984,23.2413,23.277,73400.0
2013-06-06 10:50:00,32.59,32.64,32.55,32.64,37300.0,23.277,23.3127,23.2484,23.3127,37300.0
2013-06-06 11:00:00,32.64,32.66,32.56,32.59,52100.0,23.3127,23.327,23.2556,23.277,52100.0
2013-06-06 11:10:00,32.59,32.64,32.57,32.61,42600.0,23.277,23.3127,23.2627,23.2913,42600.0
2013-06-06 11:20:00,32.61,32.62,32.52,32.56,37700.0,23.2913,23.2984,23.227,23.2556,37700.0
2013-06-06 11:30:00,32.56,32.57,32.49,32.57,33100.0,23.2556,23.2627,23.2056,23.2627,33100.0
2013-06-06 11:40:00,32.56,32.56,32.51,32.53,59300.0,23.2556,23.2556,23.2198,23.2341,59300.0
2013-06-06 11:50:00,32.53,32.53,32.39,32.43,50900.0,23.2341,23.2341,23.1341,23.1627,50900.0
2013-06-06 12:00:00,32.43,32.46,32.37,32.38,64500.0,23.1627,23.1841,23.1199,23.127,64500.0
2013-06-06 12:10:00,32.37,32.41,32.34,32.37,34700.0,23.1199,23.1484,23.0984,23.1199,34700.0
2013-06-06 12:20:00,32.36,32.37,32.22,32.31,94600.0,23.1127,23.1199,23.0127,23.077,94600.0
2013-06-06 12:30:00,32.31,32.38,32.26,32.36,87900.0,23.077,23.127,23.0413,23.1127,87900.0
2013-06-06 12:40:00,32.35,32.39,32.32,32.33,44300.0,23.1056,23.1341,23.0841,23.0913,44300.0
2013-06-06 12:50:00,32.32,32.32,32.25,32.29,34900.0,23.0841,23.0841,23.0341,23.0627,34900.0
2013-06-06 13:00:00,32.3,32.37,32.3,32.35,24900.0,23.0699,23.1199,23.0699,23.1056,24900.0
2013-06-06 13:10:00,32.35,32.42,32.32,32.4,36100.0,23.1056,23.1556,23.0841,23.1413,36100.0
2013-06-06 13:20:00,32.4,32.41,32.34,32.37,27300.0,23.1413,23.1484,23.0984,23.1199,27300.0
2013-06-06 13:30:00,32.38,32.39,32.34,32.35,13500.0,23.127,23.1341,23.0984,23.1056,13500.0
2013-06-06 13:40:00,32.36,32.42,32.34,32.41,21400.0,23.1127,23.1556,23.0984,23.1484,21400.0
2013-06-06 13:50:00,32.41,32.41,32.35,32.37,22900.0,23.1484,23.1484,23.1056,23.1199,22900.0
2013-06-06 14:00:00,32.37,32.38,32.31,32.36,46400.0,23.1199,23.127,23.077,23.1127,46400.0
2013-06-06 14:10:00,32.36,32.4,32.33,32.35,32100.0,23.1127,23.1413,23.0913,23.1056,32100.0
2013-06-06 14:20:00,32.35,32.44,32.35,32.44,24900.0,23.1056,23.1699,23.1056,23.1699,24900.0
2013-06-06 14:30:00,32.43,32.45,32.36,32.37,40900.0,23.1627,23.177,23.1127,23.1199,40900.0
2013-06-06 14:40:00,32.37,32.44,32.37,32.44,27700.0,23.1199,23.1699,23.1199,23.1699,27700.0
2013-06-06 14:50:00,32.43,32.47,32.4,32.41,32700.0,23.1627,23.1913,23.1413,23.1484,32700.0
2013-06-06 15:00:00,32.41,32.45,32.36,32.37,46800.0,23.1484,23.177,23.1127,23.1199,46800.0
2013-06-06 15:10:00,32.37,32.4,32.32,32.35,53200.0,23.1199,23.1413,23.0841,23.1056,53200.0
2013-06-06 15:20:00,32.35,32.44,32.34,32.44,77100.0,23.1056,23.1699,23.0984,23.1699,77100.0
2013-06-06 15:30:00,32.43,32.54,32.43,32.53,79800.0,23.1627,23.2413,23.1627,23.2341,79800.0
2013-06-06 15:40:00,32.52,32.58,32.52,32.56,147300.0,23.227,23.2698,23.227,23.2556,147300.0
2013-06-06 15:50:00,32.55,32.65,32.54,32.65,166800.0,23.2484,23.3198,23.2413,23.3198,166800.0
2013-06-07 09:30:00,32.98,33.27,32.91,33.25,209600.0,23.5555,23.7627,23.5055,23.7484,209600.0
2013-06-07 09:40:00,33.25,33.27,32.97,32.97,135000.0,23.7484,23.7627,23.5484,23.5484,135000.0
2013-06-07 09:50:00,32.98,33.02,32.94,33.0,70400.0,23.5555,23.5841,23.527,23.5698,70400.0
2013-06-07 10:00:00,33.0,33.24,32.98,33.23,72300.0,23.5698,23.7412,23.5555,23.7341,72300.0
2013-06-07 10:10:00,33.24,33.26,33.14,33.14,75800.0,23.7412,23.7555,23.6698,23.6698,75800.0
2013-06-07 10:20:00,33.14,33.21,33.11,33.19,74700.0,23.6698,23.7198,23.6484,23.7055,74700.0
2013-06-07 10:30:00,33.19,33.2,33.12,33.15,37600.0,23.7055,23.7127,23.6555,23.677,37600.0
2013-06-07 10:40:00,33.15,33.17,33.11,33.14,23500.0,23.677,23.6912,23.6484,23.6698,23500.0
2013-06-07 10:50:00,33.15,33.16,33.04,33.06,35600.0,23.677,23.6841,23.5984,23.6127,35600.0
2013-06-07 11:00:00,33.06,33.17,33.06,33.14,52900.0,23.6127,23.6912,23.6127,23.6698,52900.0
2013-06-07 11:10:00,33.14,33.15,33.1,33.15,45900.0,23.6698,23.677,23.6412,23.677,45900.0
2013-06-07 11:20:00,33.16,33.21,33.14,33.18,52100.0,23.6841,23.7198,23.6698,23.6984,52100.0
2013-06-07 11:30:00,33.17,33.21,33.14,33.14,40200.0,23.6912,23.7198,23.6698,23.6698,40200.0
2013-06-07 11:40:00,33.14,33.17,33.13,33.15,60600.0,23.6698,23.6912,23.6627,23.677,60600.0
2013-06-07 11:50:00,33.15,33.18,33.12,33.15,45200.0,23.677,23.6984,23.6555,23.677,45200.0
2013-06-07 12:00:00,33.14,33.14,33.06,33.1,42400.0,23.6698,23.6698,23.6127,23.6412,42400.0
2013-06-07 12:10:00,33.09,33.14,33.08,33.12,28500.0,23.6341,23.6698,23.627,23.6555,28500.0
2013-06-07 12:20:00,33.12,33.15,33.11,33.14,44800.0,23.6555,23.677,23.6484,23.6698,44800.0
2013-06-07 12:30:00,33.13,33.15,33.1,33.1,33900.0,23.6627,23.677,23.6412,23.6412,33900.0
2013-06-07 12:40:00,33.11,33.12,33.0,33.01,26500.0,23.6484,23.6555,23.5698,23.577,26500.0
2013-06-07 12:50:00,33.02,33.07,33.01,33.03,21300.0,23.5841,23.6198,23.577,23.5913,21300.0
2013-06-07 13:00:00,33.03,33.09,33.03,33.07,29800.0,23.5913,23.6341,23.5913,23.6198,29800.0
2013-06-07 13:10:00,33.07,33.07,33.0,33.0,61200.0,23.6198,23.6198,23.5698,23.5698,61200.0
2013-06-07 13:20:00,33.0,33.01,32.94,32.95,154000.0,23.5698,23.577,23.527,23.5341,154000.0
2013-06-07 13:30:00,32.95,32.98,32.93,32.97,46500.0,23.5341,23.5555,23.5198,23.5484,46500.0
2013-06-07 13:40:00,32.97,32.97,32.92,32.95,39600.0,23.5484,23.5484,23.5127,23.5341,39600.0
2013-06-07 13:50:00,32.95,32.96,32.92,32.92,38400.0,23.5341,23.5413,23.5127,23.5127,38400.0
2013-06-07 14:00:00,32.91,32.93,32.85,32.86,54000.0,23.5055,23.5198,23.4627,23.4698,54000.0
2013-06-07 14:10:00,32.86,32.87,32.83,32.84,32600.0,23.4698,23.477,23.4484,23.4555,32600.0
2013-06-07 14:20:00,32.83,32.84,32.71,32.73,44400.0,23.4484,23.4555,23.3627,23.377,44400.0
2013-06-07 14:30:00,32.73,32.82,32.7,32.73,84400.0,23.377,23.4413,23.3556,23.377,84400.0
2013-06-07 14:40:00,32.73,32.82,32.72,32.82,66300.0,23.377,23.4413,23.3698,23.4413,66300.0
2013-06-07 14:50:00,32.81,32.86,32.8,32.84,40400.0,23.4341,23.4698,23.427,23.4555,40400.0
2013-06-07 15:00:00,32.84,32.87,32.82,32.82,50500.0,23.4555,23.477,23.4413,23.4413,50500.0
2013-06-07 15:10:00,32.82,32.87,32.8,32.84,129500.0,23.4413,23.477,23.427,23.4555,129500.0
2013-06-07 15:20:00,32.84,32.84,32.78,32.81,69600.0,23.4555,23.4555,23.4127,23.4341,69600.0
2013-06-07 15:30:00,32.81,32.85,32.79,32.81,93900.0,23.4341,23.4627,23.4198,23.4341,93900.0
2013-06-07 15:40:00,32.82,32.92,32.81,32.91,94400.0,23.4413,23.5127,23.4341,23.5055,94400.0
2013-06-07 15:50:00,32.9,32.95,32.88,32.91,391900.0,23.4984,23.5341,23.4841,23.5055,391900.0
2013-06-10 09:30:00,33.03,33.03,32.84,32.87,98100.0,23.5913,23.5913,23.4555,23.477,98100.0
2013-06-10 09:40:00,32.87,32.88,32.77,32.83,38800.0,23.477,23.4841,23.4055,23.4484,38800.0
2013-06-10 09:50:00,32.83,32.9,32.76,32.86,57600.0,23.4484,23.4984,23.3984,23.4698,57600.0
2013-06-10 10:00:00,32.87,32.91,32.79,32.81,83900.0,23.477,23.5055,23.4198,23.4341,83900.0
2013-06-10 10:10:00,32.83,32.9,32.8,32.9,41700.0,23.4484,23.4984,23.427,23.4984,41700.0
2013-06-10 10:20:00,32.9,32.95,32.88,32.91,41500.0,23.4984,23.5341,23.4841,23.5055,41500.0
2013-06-10 10:30:00,32.93,33.03,32.92,33.02,62100.0,23.5198,23.5913,23.5127,23.5841,62100.0
2013-06-10 10:40:00,33.02,33.04,32.97,33.01,41600.0,23.5841,23.5984,23.5484,23.577,41600.0
2013-06-10 10:50:00,33.01,33.05,32.97,33.05,43800.0,23.577,23.6055,23.5484,23.6055,43800.0
2013-06-10 11:00:00,33.05,33.07,33.01,33.06,36700.0,23.6055,23.6198,23.577,23.6127,36700.0
2013-06-10 11:10:00,33.07,33.11,33.03,33.04,32500.0,23.6198,23.6484,23.5913,23.5984,32500.0
2013-06-10 11:20:00,33.06,33.06,32.95,32.97,41400.0,23.6127,23.6127,23.5341,23.5484,41400.0
2013-06-10 11:30:00,32.97,33.01,32.95,32.98,58500.0,23.5484,23.577,23.5341,23.5555,58500.0
2013-06-10 11:40:00,32.98,33.02,32.97,33.0,33500.0,23.5555,23.5841,23.5484,23.5698,33500.0
2013-06-10 11:50:00,33.0,33.04,32.99,33.0,46800.0,23.5698,23.5984,23.5627,23.5698,46800.0
2013-06-10 12:00:00,33.0,33.09,33.0,33.07,32200.0,23.5698,23.6341,23.5698,23.6198,32200.0
2013-06-10 12:10:00,33.07,33.11,33.07,33.09,21300.0,23.6198,23.6484,23.6198,23.6341,21300.0
2013-06-10 12:20:00,33.09,33.13,33.07,33.08,31900.0,23.6341,23.6627,23.6198,23.627,31900.0
2013-06-10 12:30:00,33.07,33.11,33.04,33.1,35400.0,23.6198,23.6484,23.5984,23.6412,35400.0
2013-06-10 12:40:00,33.1,33.11,33.07,33.08,25900.0,23.6412,23.6484,23.6198,23.627,25900.0
2013-06-10 12:50:00,33.08,33.08,32.99,33.0,42000.0,23.627,23.627,23.5627,23.5698,42000.0
2013-06-10 13:00:00,33.0,33.03,32.98,33.0,36300.0,23.5698,23.5913,23.5555,23.5698,36300.0
2013-06-10 13:10:00,33.0,33.01,32.97,33.0,34100.0,23.5698,23.577,23.5484,23.5698,34100.0
2013-06-10 13:20:00,33.0,33.08,33.0,33.03,60200.0,23.5698,23.627,23.5698,23.5913,60200.0
2013-06-10 13:30:00,33.04,33.04,32.95,32.97,36500.0,23.5984,23.5984,23.5341,23.5484,36500.0
2013-06-10 13:40:00,32.97,32.99,32.95,32.98,29400.0,23.5484,23.5627,23.5341,23.5555,29400.0
2013-06-10 13:50:00,32.97,33.06,32.95,33.03,31600.0,23.5484,23.6127,23.5341,23.5913,31600.0
2013-06-10 14:00:00,33.02,33.05,33.01,33.01,52200.0,23.5841,23.6055,23.577,23.577,52200.0
2013-06-10 14:10:00,33.0,33.01,32.93,32.93,74000.0,23.5698,23.577,23.5198,23.5198,74000.0
2013-06-10 14:20:00,32.94,33.02,32.92,33.02,89900.0,23.527,23.5841,23.5127,23.5841,89900.0
2013-06-10 14:30:00,33.01,33.09,33.01,33.09,43900.0,23.577,23.6341,23.577,23.6341,43900.0
2013-06-10 14:40:00,33.09,33.11,33.05,33.11,36200.0,23.6341,23.6484,23.6055,23.6484,36200.0
2013-06-10 14:50:00,33.11,33.18,33.11,33.18,56200.0,23.6484,23.6984,23.6484,23.6984,56200.0
2013-06-10 15:00:00,33.18,33.21,33.13,33.19,80800.0,23.6984,23.7198,23.6627,23.7055,80800.0
2013-06-10 15:10:00,33.18,33.21,33.18,33.19,73300.0,23.6984,23.7198,23.6984,23.7055,73300.0
2013-06-10 15:20:00,33.19,33.23,33.16,33.23,94200.0,23.7055,23.7341,23.6841,23.7341,94200.0
2013-06-10 15:30:00,33.23,33.25,33.2,33.2,125100.0,23.7341,23.7484,23.7127,23.7127,125100.0
2013-06-10 15:40:00,33.21,33.21,33.14,33.16,210700.0,23.7198,23.7198,23.6698,23.6841,210700.0
2013-06-10 15:50:00,33.17,33.18,33.07,33.11,428000.0,23.6912,23.6984,23.6198,23.6484,428000.0
2013-06-11 09:30:00,32.8,32.83,32.66,32.68,60500.0,23.427,23.4484,23.327,23.3413,60500.0
2013-06-11 09:40:00,32.68,32.8,32.68,32.8,84400.0,23.3413,23.427,23.3413,23.427,84400.0
2013-06-11 09:50:00,32.79,32.89,32.79,32.8,72300.0,23.4198,23.4913,23.4198,23.427,72300.0
2013-06-11 10:00:00,32.8,32.87,32.8,32.84,39400.0,23.427,23.477,23.427,23.4555,39400.0
2013-06-11 10:10:00,32.83,32.92,32.81,32.92,67700.0,23.4484,23.5127,23.4341,23.5127,67700.0
2013-06-11 10:20:00,32.92,32.95,32.86,32.93,71700.0,23.5127,23.5341,23.4698,23.5198,71700.0
2013-06-11 10:30:00,32.93,33.01,32.93,33.0,57200.0,23.5198,23.577,23.5198,23.5698,57200.0
2013-06-11 10:40:00,32.99,33.0,32.95,32.98,57900.0,23.5627,23.5698,23.5341,23.5555,57900.0
2013-06-11 10:50:00,32.99,33.08,32.97,33.07,49000.0,23.5627,23.627,23.5484,23.6198,49000.0
2013-06-11 11:00:00,33.07,33.09,33.0,33.04,37300.0,23.6198,23.6341,23.5698,23.5984,37300.0
2013-06-11 11:10:00,33.04,33.12,33.03,33.08,36000.0,23.5984,23.6555,23.5913,23.627,36000.0
2013-06-11 11:20:00,33.08,33.19,33.07,33.18,65300.0,23.627,23.7055,23.6198,23.6984,65300.0
2013-06-11 11:30:00,33.17,33.25,33.16,33.17,51400.0,23.6912,23.7484,23.6841,23.6912,51400.0
2013-06-11 11:40:00,33.18,33.21,33.15,33.17,32300.0,23.6984,23.7198,23.677,23.6912,32300.0
2013-06-11 11:50:00,33.17,33.2,33.12,33.14,38000.0,23.6912,23.7127,23.6555,23.6698,38000.0
2013-06-11 12:00:00,33.13,33.13,33.06,33.07,43900.0,23.6627,23.6627,23.6127,23.6198,43900.0
2013-06-11 12:10:00,33.08,33.13,33.07,33.11,25100.0,23.627,23.6627,23.6198,23.6484,25100.0
2013-06-11 12:20:00,33.1,33.14,33.1,33.12,47000.0,23.6412,23.6698,23.6412,23.6555,47000.0
2013-06-11 12:30:00,33.12,33.13,33.07,33.1,17900.0,23.6555,23.6627,23.6198,23.6412,17900.0
2013-06-11 12:40:00,33.09,33.14,33.09,33.13,43700.0,23.6341,23.6698,23.6341,23.6627,43700.0
2013-06-11 12:50:00,33.13,33.14,33.1,33.12,15000.0,23.6627,23.6698,23.6412,23.6555,15000.0
2013-06-11 13:00:00,33.13,33.14,33.11,33.12,25400.0,23.6627,23.6698,23.6484,23.6555,25400.0
2013-06-11 13:10:00,33.12,33.13,33.06,33.07,35900.0,23.6555,23.6627,23.6127,23.6198,35900.0
2013-06-11 13:20:00,33.06,33.06,33.02,33.03,37600.0,23.6127,23.6127,23.5841,23.5913,37600.0
2013-06-11 13:30:00,33.03,33.06,32.99,33.05,38200.0,23.5913,23.6127,23.5627,23.6055,38200.0
2013-06-11 13:40:00,33.05,33.07,33.01,33.03,20800.0,23.6055,23.6198,23.577,23.5913,20800.0
2013-06-11 13:50:00,33.03,33.08,33.01,33.01,36500.0,23.5913,23.627,23.577,23.577,36500.0
2013-06-11 14:00:00,33.01,33.08,33.0,33.06,36100.0,23.577,23.627,23.5698,23.6127,36100.0
2013-06-11 14:10:00,33.06,33.09,33.01,33.08,52000.0,23.6127,23.6341,23.577,23.627,52000.0
2013-06-11 14:20:00,33.09,33.15,33.09,33.15,30700.0,23.6341,23.677,23.6341,23.677,30700.0
2013-06-11 14:30:00,33.15,33.17,33.13,33.14,35400.0,23.677,23.6912,23.6627,23.6698,35400.0
2013-06-11 14:40:00,33.15,33.18,33.11,33.12,49900.0,23.677,23.6984,23.6484,23.6555,49900.0
2013-06-11 14:50:00,33.12,33.2,33.1,33.19,51200.0,23.6555,23.7127,23.6412,23.7055,51200.0
2013-06-11 15:00:00,33.2,33.23,33.17,33.19,61500.0,23.7127,23.7341,23.6912,23.7055,61500.0
2013-06-11 15:10:00,33.2,33.24,33.18,33.24,59400.0,23.7127,23.7412,23.6984,23.7412,59400.0
2013-06-11 15:20:00,33.23,33.27,33.18,33.2,92100.0,23.7341,23.7627,23.6984,23.7127,92100.0
2013-06-11 15:30:00,33.19,33.2,33.14,33.16,87200.0,23.7055,23.7127,23.6698,23.6841,87200.0
2013-06-11 15:40:00,33.16,33.18,33.1,33.18,259900.0,23.6841,23.6984,23.6412,23.6984,259900.0
2013-06-11 15:50:00,33.17,33.2,33.09,33.13,564900.0,23.6912,23.7127,23.6341,23.6627,564900.0
2013-06-12 09:30:00,33.34,33.49,33.2,33.33,118600.0,23.8127,23.9198,23.7127,23.8055,118600.0
2013-06-12 09:40:00,33.33,33.41,33.23,33.36,103100.0,23.8055,23.8627,23.7341,23.8269,103100.0
2013-06-12 09:50:00,33.35,33.36,33.27,33.29,92800.0,23.8198,23.8269,23.7627,23.777,92800.0
2013-06-12 10:00:00,33.29,33.29,33.17,33.2,76500.0,23.777,23.777,23.6912,23.7127,76500.0
2013-06-12 10:10:00,33.19,33.24,33.18,33.22,32900.0,23.7055,23.7412,23.6984,23.727,32900.0
2013-06-12 10:20:00,33.23,33.33,33.23,33.28,37900.0,23.7341,23.8055,23.7341,23.7698,37900.0
2013-06-12 10:30:00,33.28,33.36,33.25,33.25,46700.0,23.7698,23.8269,23.7484,23.7484,46700.0
2013-06-12 10:40:00,33.26,33.32,33.22,33.24,65800.0,23.7555,23.7984,23.727,23.7412,65800.0
2013-06-12 10:50:00,33.24,33.25,33.14,33.15,44800.0,23.7412,23.7484,23.6698,23.677,44800.0
2013-06-12 11:00:00,33.16,33.17,33.1,33.13,41100.0,23.6841,23.6912,23.6412,23.6627,41100.0
2013-06-12 11:10:00,33.13,33.17,33.07,33.15,42300.0,23.6627,23.6912,23.6198,23.677,42300.0
2013-06-12 11:20:00,33.15,33.18,33.11,33.11,26900.0,23.677,23.6984,23.6484,23.6484,26900.0
2013-06-12 11:30:00,33.1,33.13,33.03,33.06,62100.0,23.6412,23.6627,23.5913,23.6127,62100.0
2013-06-12 11:40:00,33.06,33.08,32.97,33.0,53000.0,23.6127,23.627,23.5484,23.5698,53000.0
2013-06-12 11:50:00,33.0,33.04,32.91,32.95,42000.0,23.5698,23.5984,23.5055,23.5341,42000.0
2013-06-12 12:00:00,32.96,33.01,32.94,32.96,61200.0,23.5413,23.577,23.527,23.5413,61200.0
2013-06-12 12:10:00,32.95,32.95,32.83,32.88,222500.0,23.5341,23.5341,23.4484,23.4841,222500.0
2013-06-12 12:20:00,32.89,32.93,32.84,32.91,37700.0,23.4913,23.5198,23.4555,23.5055,37700.0
2013-06-12 12:30:00,32.91,32.95,32.88,32.9,56500.0,23.5055,23.5341,23.4841,23.4984,56500.0
2013-06-12 12:40:00,32.91,32.99,32.9,32.99,56400.0,23.5055,23.5627,23.4984,23.5627,56400.0
2013-06-12 12:50:00,32.99,33.0,32.96,32.99,28600.0,23.5627,23.5698,23.5413,23.5627,28600.0
2013-06-12 13:00:00,33.0,33.07,32.98,33.04,42200.0,23.5698,23.6198,23.5555,23.5984,42200.0
2013-06-12 13:10:00,33.04,33.06,33.0,33.0,26500.0,23.5984,23.6127,23.5698,23.5698,26500.0
2013-06-12 13:20:00,33.0,33.01,32.98,32.98,27800.0,23.5698,23.577,23.5555,23.5555,27800.0
2013-06-12 13:30:00,32.99,33.0,32.9,32.9,66100.0,23.5627,23.5698,23.4984,23.4984,66100.0
2013-06-12 13:40:00,32.9,32.95,32.86,32.9,105400.0,23.4984,23.5341,23.4698,23.4984,105400.0
2013-06-12 13:50:00,32.9,32.95,32.86,32.89,131800.0,23.4984,23.5341,23.4698,23.4913,131800.0
2013-06-12 14:00:00,32.89,32.93,32.85,32.92,102700.0,23.4913,23.5198,23.4627,23.5127,102700.0
2013-06-12 14:10:00,32.92,32.93,32.75,32.81,108700.0,23.5127,23.5198,23.3913,23.4341,108700.0
2013-06-12 14:20:00,32.8,32.83,32.76,32.81,49100.0,23.427,23.4484,23.3984,23.4341,49100.0
2013-06-12 14:30:00,32.8,32.82,32.74,32.78,56600.0,23.427,23.4413,23.3841,23.4127,56600.0
2013-06-12 14:40:00,32.78,32.88,32.78,32.79,93100.0,23.4127,23.4841,23.4127,23.4198,93100.0
2013-06-12 14:50:00,32.79,32.85,32.79,32.85,42200.0,23.4198,23.4627,23.4198,23.4627,42200.0
2013-06-12 15:00:00,32.85,32.85,32.77,32.79,59500.0,23.4627,23.4627,23.4055,23.4198,59500.0
2013-06-12 15:10:00,32.8,32.83,32.72,32.73,93400.0,23.427,23.4484,23.3698,23.377,93400.0
2013-06-12 15:20:00,32.72,32.83,32.72,32.82,73400.0,23.3698,23.4484,23.3698,23.4413,73400.0
2013-06-12 15:30:00,32.82,32.82,32.72,32.79,142300.0,23.4413,23.4413,23.3698,23.4198,142300.0
2013-06-12 15:40:00,32.79,32.89,32.75,32.88,248900.0,23.4198,23.4913,23.3913,23.4841,248900.0
2013-06-12 15:50:00,32.88,32.89,32.84,32.88,723800.0,23.4841,23.4913,23.4555,23.4841,723800.0
2013-06-13 09:30:00,32.86,32.9,32.6,32.67,81000.0,23.4698,23.4984,23.2841,23.3341,81000.0
2013-06-13 09:40:00,32.66,32.77,32.61,32.74,66400.0,23.327,23.4055,23.2913,23.3841,66400.0
2013-06-13 09:50:00,32.72,32.88,32.72,32.86,52300.0,23.3698,23.4841,23.3698,23.4698,52300.0
2013-06-13 10:00:00,32.87,32.93,32.83,32.85,60200.0,23.477,23.5198,23.4484,23.4627,60200.0
2013-06-13 10:10:00,32.84,32.9,32.8,32.88,65300.0,23.4555,23.4984,23.427,23.4841,65300.0
2013-06-13 10:20:00,32.87,32.88,32.8,32.8,51300.0,23.477,23.4841,23.427,23.427,51300.0
2013-06-13 10:30:00,32.8,32.91,32.8,32.86,69800.0,23.427,23.5055,23.427,23.4698,69800.0
2013-06-13 10:40:00,32.85,32.91,32.84,32.86,46700.0,23.4627,23.5055,23.4555,23.4698,46700.0
2013-06-13 10:50:00,32.87,32.91,32.85,32.87,47300.0,23.477,23.5055,23.4627,23.477,47300.0
2013-06-13 11:00:00,32.86,32.95,32.85,32.92,57700.0,23.4698,23.5341,23.4627,23.5127,57700.0
2013-06-13 11:10:00,32.92,32.97,32.9,32.95,41600.0,23.5127,23.5484,23.4984,23.5341,41600.0
2013-06-13 11:20:00,32.95,32.97,32.92,32.96,38000.0,23.5341,23.5484,23.5127,23.5413,38000.0
2013-06-13 11:30:00,32.95,32.96,32.91,32.94,44100.0,23.5341,23.5413,23.5055,23.527,44100.0
2013-06-13 11:40:00,32.94,32.99,32.94,32.98,24500.0,23.527,23.5627,23.527,23.5555,24500.0
2013-06-13 11:50:00,32.99,33.0,32.96,32.99,25000.0,23.5627,23.5698,23.5413,23.5627,25000.0
2013-06-13 12:00:00,32.99,33.0,32.95,32.96,30700.0,23.5627,23.5698,23.5341,23.5413,30700.0
2013-06-13 12:10:00,32.96,32.98,32.94,32.97,30900.0,23.5413,23.5555,23.527,23.5484,30900.0
2013-06-13 12:20:00,32.97,33.0,32.96,32.98,22900.0,23.5484,23.5698,23.5413,23.5555,22900.0
2013-06-13 12:30:00,32.98,33.07,32.98,33.06,47100.0,23.5555,23.6198,23.5555,23.6127,47100.0
2013-06-13 12:40:00,33.05,33.11,33.04,33.11,15400.0,23.6055,23.6484,23.5984,23.6484,15400.0
2013-06-13 12:50:00,33.11,33.17,33.1,33.16,46900.0,23.6484,23.6912,23.6412,23.6841,46900.0
2013-06-13 13:00:00,33.16,33.18,33.11,33.14,51400.0,23.6841,23.6984,23.6484,23.6698,51400.0
2013-06-13 13:10:00,33.14,33.21,33.13,33.18,24600.0,23.6698,23.7198,23.6627,23.6984,24600.0
2013-06-13 13:20:00,33.18,33.23,33.16,33.23,23400.0,23.6984,23.7341,23.6841,23.7341,23400.0
2013-06-13 13:30:00,33.24,33.25,33.16,33.16,32000.0,23.7412,23.7484,23.6841,23.6841,32000.0
2013-06-13 13:40:00,33.15,33.19,33.13,33.19,37000.0,23.677,23.7055,23.6627,23.7055,37000.0
2013-06-13 13:50:00,33.19,33.25,33.19,33.24,28500.0,23.7055,23.7484,23.7055,23.7412,28500.0
2013-06-13 14:00:00,33.24,33.32,33.24,33.32,46900.0,23.7412,23.7984,23.7412,23.7984,46900.0
2013-06-13 14:10:00,33.32,33.4,33.31,33.39,46400.0,23.7984,23.8555,23.7912,23.8484,46400.0
2013-06-13 14:20:00,33.39,33.4,33.35,33.39,60700.0,23.8484,23.8555,23.8198,23.8484,60700.0
2013-06-13 14:30:00,33.39,33.41,33.34,33.39,75000.0,23.8484,23.8627,23.8127,23.8484,75000.0
2013-06-13 14:40:00,33.39,33.39,33.31,33.32,46100.0,23.8484,23.8484,23.7912,23.7984,46100.0
2013-06-13 14:50:00,33.31,33.32,33.24,33.27,156400.0,23.7912,23.7984,23.7412,23.7627,156400.0
2013-06-13 15:00:00,33.27,33.38,33.27,33.36,36000.0,23.7627,23.8412,23.7627,23.8269,36000.0
2013-06-13 15:10:00,33.36,33.38,33.31,33.34,100100.0,23.8269,23.8412,23.7912,23.8127,100100.0
2013-06-13 15:20:00,33.34,33.4,33.34,33.39,110200.0,23.8127,23.8555,23.8127,23.8484,110200.0
2013-06-13 15:30:00,33.39,33.41,33.35,33.4,122900.0,23.8484,23.8627,23.8198,23.8555,122900.0
2013-06-13 15:40:00,33.4,33.47,33.4,33.41,220400.0,23.8555,23.9055,23.8555,23.8627,220400.0
2013-06-13 15:50:00,33.41,33.44,33.35,33.41,381000.0,23.8627,23.8841,23.8198,23.8627,381000.0
2013-06-14 09:30:00,33.31,33.48,33.25,33.38,46400.0,23.7912,23.9127,23.7484,23.8412,46400.0
2013-06-14 09:40:00,33.41,33.6,33.41,33.58,37000.0,23.8627,23.9984,23.8627,23.9841,37000.0
2013-06-14 09:50:00,33.57,33.6,33.53,33.59,51300.0,23.9769,23.9984,23.9484,23.9912,51300.0
2013-06-14 10:00:00,33.6,33.69,33.6,33.68,58400.0,23.9984,24.0626,23.9984,24.0555,58400.0
2013-06-14 10:10:00,33.67,33.67,33.6,33.62,26800.0,24.0484,24.0484,23.9984,24.0127,26800.0
2013-06-14 10:20:00,33.62,33.65,33.52,33.52,38000.0,24.0127,24.0341,23.9412,23.9412,38000.0
2013-06-14 10:30:00,33.53,33.57,33.52,33.54,52400.0,23.9484,23.9769,23.9412,23.9555,52400.0
2013-06-14 10:40:00,33.54,33.55,33.47,33.48,66400.0,23.9555,23.9627,23.9055,23.9127,66400.0
2013-06-14 10:50:00,33.47,33.48,33.38,33.4,42700.0,23.9055,23.9127,23.8412,23.8555,42700.0
2013-06-14 11:00:00,33.4,33.43,33.37,33.39,42200.0,23.8555,23.8769,23.8341,23.8484,42200.0
2013-06-14 11:10:00,33.39,33.42,33.39,33.41,42900.0,23.8484,23.8698,23.8484,23.8627,42900.0
2013-06-14 11:20:00,33.41,33.43,33.39,33.41,67300.0,23.8627,23.8769,23.8484,23.8627,67300.0
2013-06-14 11:30:00,33.41,33.45,33.39,33.43,45600.0,23.8627,23.8912,23.8484,23.8769,45600.0
2013-06-14 11:40:00,33.43,33.46,33.41,33.41,110600.0,23.8769,23.8984,23.8627,23.8627,110600.0
2013-06-14 11:50:00,33.4,33.46,33.38,33.45,40600.0,23.8555,23.8984,23.8412,23.8912,40600.0
2013-06-14 12:00:00,33.44,33.44,33.38,33.43,17100.0,23.8841,23.8841,23.8412,23.8769,17100.0
2013-06-14 12:10:00,33.43,33.43,33.36,33.38,14300.0,23.8769,23.8769,23.8269,23.8412,14300.0
2013-06-14 12:20:00,33.39,33.41,33.33,33.33,13500.0,23.8484,23.8627,23.8055,23.8055,13500.0
2013-06-14 12:30:00,33.34,33.35,33.3,33.33,34500.0,23.8127,23.8198,23.7841,23.8055,34500.0
2013-06-14 12:40:00,33.33,33.37,33.32,33.33,45400.0,23.8055,23.8341,23.7984,23.8055,45400.0
2013-06-14 12:50:00,33.34,33.34,33.23,33.26,18900.0,23.8127,23.8127,23.7341,23.7555,18900.0
2013-06-14 13:00:00,33.25,33.25,33.18,33.2,20500.0,23.7484,23.7484,23.6984,23.7127,20500.0
2013-06-14 13:10:00,33.2,33.23,33.12,33.12,30600.0,23.7127,23.7341,23.6555,23.6555,30600.0
2013-06-14 13:20:00,33.12,33.13,33.05,33.13,28600.0,23.6555,23.6627,23.6055,23.6627,28600.0
2013-06-14 13:30:00,33.12,33.15,33.09,33.12,26900.0,23.6555,23.677,23.6341,23.6555,26900.0
2013-06-14 13:40:00,33.13,33.16,33.12,33.16,15900.0,23.6627,23.6841,23.6555,23.6841,15900.0
2013-06-14 13:50:00,33.16,33.16,33.11,33.13,21500.0,23.6841,23.6841,23.6484,23.6627,21500.0
2013-06-14 14:00:00,33.14,33.14,33.07,33.14,31100.0,23.6698,23.6698,23.6198,23.6698,31100.0
2013-06-14 14:10:00,33.13,33.15,33.09,33.13,28300.0,23.6627,23.677,23.6341,23.6627,28300.0
2013-06-14 14:20:00,33.14,33.23,33.13,33.19,42600.0,23.6698,23.7341,23.6627,23.7055,42600.0
2013-06-14 14:30:00,33.18,33.22,33.16,33.22,22900.0,23.6984,23.727,23.6841,23.727,22900.0
2013-06-14 14:40:00,33.22,33.23,33.19,33.2,23700.0,23.727,23.7341,23.7055,23.7127,23700.0
2013-06-14 14:50:00,33.2,33.2,33.1,33.11,25700.0,23.7127,23.7127,23.6412,23.6484,25700.0
2013-06-14 15:00:00,33.11,33.2,33.11,33.16,40700.0,23.6484,23.7127,23.6484,23.6841,40700.0
2013-06-14 15:10:00,33.16,33.24,33.16,33.21,31500.0,23.6841,23.7412,23.6841,23.7198,31500.0
2013-06-14 15:20:00,33.22,33.24,33.15,33.15,45100.0,23.727,23.7412,23.677,23.677,45100.0
2013-06-14 15:30:00,33.15,33.19,33.1,33.11,66600.0,23.677,23.7055,23.6412,23.6484,66600.0
2013-06-14 15:40:00,33.1,33.13,33.02,33.09,122500.0,23.6412,23.6627,23.5841,23.6341,122500.0
2013-06-14 15:50:00,33.09,33.11,33.05,33.09,240800.0,23.6341,23.6484,23.6055,23.6341,240800.0
2013-06-17 09:30:00,33.23,33.4,33.15,33.34,61100.0,23.7341,23.8555,23.677,23.8127,61100.0
2013-06-17 09:40:00,33.35,33.39,33.3,33.38,131500.0,23.8198,23.8484,23.7841,23.8412,131500.0
2013-06-17 09:50:00,33.38,33.44,33.38,33.41,74900.0,23.8412,23.8841,23.8412,23.8627,74900.0
2013-06-17 10:00:00,33.42,33.5,33.39,33.48,102600.0,23.8698,23.9269,23.8484,23.9127,102600.0
2013-06-17 10:10:00,33.47,33.5,33.38,33.38,50300.0,23.9055,23.9269,23.8412,23.8412,50300.0
2013-06-17 10:20:00,33.38,33.45,33.32,33.45,47900.0,23.8412,23.8912,23.7984,23.8912,47900.0
2013-06-17 10:30:00,33.44,33.47,33.43,33.43,31600.0,23.8841,23.9055,23.8769,23.8769,31600.0
2013-06-17 10:40:00,33.43,33.47,33.35,33.36,36300.0,23.8769,23.9055,23.8198,23.8269,36300.0
2013-06-17 10:50:00,33.36,33.41,33.34,33.38,48400.0,23.8269,23.8627,23.8127,23.8412,48400.0
2013-06-17 11:00:00,33.38,33.43,33.37,33.4,45600.0,23.8412,23.8769,23.8341,23.8555,45600.0
2013-06-17 11:10:00,33.41,33.43,33.32,33.32,80000.0,23.8627,23.8769,23.7984,23.7984,80000.0
2013-06-17 11:20:00,33.32,33.34,33.25,33.29,52600.0,23.7984,23.8127,23.7484,23.777,52600.0
2013-06-17 11:30:00,33.29,33.32,33.26,33.31,22100.0,23.777,23.7984,23.7555,23.7912,22100.0
2013-06-17 11:40:00,33.32,33.32,33.25,33.26,49200.0,23.7984,23.7984,23.7484,23.7555,49200.0
2013-06-17 11:50:00,33.26,33.31,33.26,33.29,39200.0,23.7555,23.7912,23.7555,23.777,39200.0
2013-06-17 12:00:00,33.29,33.33,33.27,33.3,21400.0,23.777,23.8055,23.7627,23.7841,21400.0
2013-06-17 12:10:00,33.29,33.32,33.26,33.32,16900.0,23.777,23.7984,23.7555,23.7984,16900.0
2013-06-17 12:20:00,33.32,33.36,33.32,33.33,13500.0,23.7984,23.8269,23.7984,23.8055,13500.0
2013-06-17 12:30:00,33.32,33.38,33.32,33.35,19200.0,23.7984,23.8412,23.7984,23.8198,19200.0
2013-06-17 12:40:00,33.35,33.4,33.34,33.36,114700.0,23.8198,23.8555,23.8127,23.8269,114700.0
2013-06-17 12:50:00,33.36,33.39,33.33,33.33,116600.0,23.8269,23.8484,23.8055,23.8055,116600.0
2013-06-17 13:00:00,33.33,33.37,33.32,33.32,25300.0,23.8055,23.8341,23.7984,23.7984,25300.0
2013-06-17 13:10:00,33.31,33.33,33.29,33.33,12400.0,23.7912,23.8055,23.777,23.8055,12400.0
2013-06-17 13:20:00,33.33,33.38,33.33,33.37,40000.0,23.8055,23.8412,23.8055,23.8341,40000.0
2013-06-17 13:30:00,33.37,33.37,33.34,33.35,36600.0,23.8341,23.8341,23.8127,23.8198,36600.0
2013-06-17 13:40:00,33.35,33.38,33.35,33.36,14700.0,23.8198,23.8412,23.8198,23.8269,14700.0
2013-06-17 13:50:00,33.36,33.38,33.34,33.34,21600.0,23.8269,23.8412,23.8127,23.8127,21600.0
2013-06-17 14:00:00,33.34,33.36,33.27,33.28,47800.0,23.8127,23.8269,23.7627,23.7698,47800.0
2013-06-17 14:10:00,33.29,33.3,33.22,33.23,38500.0,23.777,23.7841,23.727,23.7341,38500.0
2013-06-17 14:20:00,33.24,33.25,33.12,33.15,53200.0,23.7412,23.7484,23.6555,23.677,53200.0
2013-06-17 14:30:00,33.16,33.22,33.13,33.19,33200.0,23.6841,23.727,23.6627,23.7055,33200.0
2013-06-17 14:40:00,33.2,33.21,33.09,33.1,40400.0,23.7127,23.7198,23.6341,23.6412,40400.0
2013-06-17 14:50:00,33.09,33.13,33.03,33.09,45500.0,23.6341,23.6627,23.5913,23.6341,45500.0
2013-06-17 15:00:00,33.09,33.15,33.06,33.12,41800.0,23.6341,23.677,23.6127,23.6555,41800.0
2013-06-17 15:10:00,33.12,33.12,33.06,33.08,43200.0,23.6555,23.6555,23.6127,23.627,43200.0
2013-06-17 15:20:00,33.08,33.14,33.05,33.14,66000.0,23.627,23.6698,23.6055,23.6698,66000.0
2013-06-17 15:30:00,33.13,33.27,33.13,33.26,136100.0,23.6627,23.7627,23.6627,23.7555,136100.0
2013-06-17 15:40:00,33.26,33.28,33.21,33.27,104500.0,23.7555,23.7698,23.7198,23.7627,104500.0
2013-06-17 15:50:00,33.27,33.29,33.21,33.28,201600.0,23.7627,23.777,23.7198,23.7698,201600.0
2013-06-18 09:30:00,33.23,33.4,33.23,33.35,68700.0,23.7341,23.8555,23.7341,23.8198,68700.0
2013-06-18 09:40:00,33.35,33.43,33.33,33.39,71300.0,23.8198,23.8769,23.8055,23.8484,71300.0
2013-06-18 09:50:00,33.4,33.4,33.35,33.39,85600.0,23.8555,23.8555,23.8198,23.8484,85600.0
2013-06-18 10:00:00,33.4,33.44,33.34,33.43,76900.0,23.8555,23.8841,23.8127,23.8769,76900.0
2013-06-18 10:10:00,33.43,33.45,33.41,33.43,59900.0,23.8769,23.8912,23.8627,23.8769,59900.0
2013-06-18 10:20:00,33.43,33.44,33.42,33.44,27500.0,23.8769,23.8841,23.8698,23.8841,27500.0
2013-06-18 10:30:00,33.44,33.5,33.43,33.49,56800.0,23.8841,23.9269,23.8769,23.9198,56800.0
2013-06-18 10:40:00,33.48,33.5,33.47,33.5,27700.0,23.9127,23.9269,23.9055,23.9269,27700.0
2013-06-18 10:50:00,33.49,33.5,33.46,33.48,32100.0,23.9198,23.9269,23.8984,23.9127,32100.0
2013-06-18 11:00:00,33.48,33.53,33.47,33.52,33900.0,23.9127,23.9484,23.9055,23.9412,33900.0
2013-06-18 11:10:00,33.51,33.52,33.45,33.49,56900.0,23.9341,23.9412,23.8912,23.9198,56900.0
2013-06-18 11:20:00,33.49,33.57,33.48,33.57,29700.0,23.9198,23.9769,23.9127,23.9769,29700.0
2013-06-18 11:30:00,33.57,33.63,33.57,33.6,49200.0,23.9769,24.0198,23.9769,23.9984,49200.0
2013-06-18 11:40:00,33.6,33.62,33.59,33.59,21800.0,23.9984,24.0127,23.9912,23.9912,21800.0
2013-06-18 11:50:00,33.58,33.6,33.58,33.59,24600.0,23.9841,23.9984,23.9841,23.9912,24600.0
2013-06-18 12:00:00,33.59,33.6,33.58,33.59,33800.0,23.9912,23.9984,23.9841,23.9912,33800.0
2013-06-18 12:10:00,33.59,33.65,33.59,33.64,15400.0,23.9912,24.0341,23.9912,24.0269,15400.0
2013-06-18 12:20:00,33.63,33.64,33.6,33.62,11400.0,24.0198,24.0269,23.9984,24.0127,11400.0
2013-06-18 12:30:00,33.62,33.69,33.62,33.66,36500.0,24.0127,24.0626,24.0127,24.0412,36500.0
2013-06-18 12:40:00,33.66,33.68,33.65,33.67,28400.0,24.0412,24.0555,24.0341,24.0484,28400.0
2013-06-18 12:50:00,33.67,33.75,33.67,33.72,40900.0,24.0484,24.1055,24.0484,24.0841,40900.0
2013-06-18 13:00:00,33.72,33.76,33.72,33.73,39200.0,24.0841,24.1126,24.0841,24.0912,39200.0
2013-06-18 13:10:00,33.73,33.73,33.7,33.72,52700.0,24.0912,24.0912,24.0698,24.0841,52700.0
2013-06-18 13:20:00,33.72,33.78,33.71,33.77,42100.0,24.0841,24.1269,24.0769,24.1198,42100.0
2013-06-18 13:30:00,33.77,33.77,33.73,33.77,25900.0,24.1198,24.1198,24.0912,24.1198,25900.0
2013-06-18 13:40:00,33.76,33.8,33.76,33.79,33400.0,24.1126,24.1412,24.1126,24.1341,33400.0
2013-06-18 13:50:00,33.8,33.84,33.75,33.75,42500.0,24.1412,24.1698,24.1055,24.1055,42500.0
2013-06-18 14:00:00,33.75,33.81,33.73,33.8,35200.0,24.1055,24.1484,24.0912,24.1412,35200.0
2013-06-18 14:10:00,33.8,33.84,33.78,33.8,40200.0,24.1412,24.1698,24.1269,24.1412,40200.0
2013-06-18 14:20:00,33.8,33.83,33.79,33.81,39100.0,24.1412,24.1626,24.1341,24.1484,39100.0
2013-06-18 14:30:00,33.81,33.86,33.8,33.84,50000.0,24.1484,24.1841,24.1412,24.1698,50000.0
2013-06-18 14:40:00,33.84,33.87,33.82,33.83,52300.0,24.1698,24.1912,24.1555,24.1626,52300.0
2013-06-18 14:50:00,33.83,33.84,33.81,33.81,56100.0,24.1626,24.1698,24.1484,24.1484,56100.0
2013-06-18 15:00:00,33.81,33.81,33.73,33.75,33200.0,24.1484,24.1484,24.0912,24.1055,33200.0
2013-06-18 15:10:00,33.75,33.76,33.69,33.71,93300.0,24.1055,24.1126,24.0626,24.0769,93300.0
2013-06-18 15:20:00,33.7,33.78,33.7,33.78,53400.0,24.0698,24.1269,24.0698,24.1269,53400.0
2013-06-18 15:30:00,33.78,33.79,33.74,33.77,164400.0,24.1269,24.1341,24.0984,24.1198,164400.0
2013-06-18 15:40:00,33.76,33.81,33.75,33.77,117500.0,24.1126,24.1484,24.1055,24.1198,117500.0
2013-06-18 15:50:00,33.77,33.84,33.73,33.83,434300.0,24.1198,24.1698,24.0912,24.1626,434300.0
2013-06-19 09:30:00,33.86,33.87,33.5,33.55,159200.0,24.1841,24.1912,23.9269,23.9627,159200.0
2013-06-19 09:40:00,33.55,33.7,33.52,33.66,75500.0,23.9627,24.0698,23.9412,24.0412,75500.0
2013-06-19 09:50:00,33.65,33.7,33.6,33.67,62100.0,24.0341,24.0698,23.9984,24.0484,62100.0
2013-06-19 10:00:00,33.67,33.79,33.67,33.78,103400.0,24.0484,24.1341,24.0484,24.1269,103400.0
2013-06-19 10:10:00,33.79,33.9,33.78,33.87,84100.0,24.1341,24.2126,24.1269,24.1912,84100.0
2013-06-19 10:20:00,33.87,33.95,33.84,33.94,58600.0,24.1912,24.2483,24.1698,24.2412,58600.0
2013-06-19 10:30:00,33.95,33.97,33.89,33.97,109900.0,24.2483,24.2626,24.2055,24.2626,109900.0
2013-06-19 10:40:00,33.97,34.03,33.95,34.02,111600.0,24.2626,24.3055,24.2483,24.2983,111600.0
2013-06-19 10:50:00,34.02,34.07,33.98,33.99,70100.0,24.2983,24.3341,24.2698,24.2769,70100.0
2013-06-19 11:00:00,33.99,34.02,33.95,34.01,57100.0,24.2769,24.2983,24.2483,24.2912,57100.0
2013-06-19 11:10:00,34.02,34.09,34.01,34.09,56300.0,24.2983,24.3483,24.2912,24.3483,56300.0
2013-06-19 11:20:00,34.08,34.08,34.05,34.05,56000.0,24.3412,24.3412,24.3198,24.3198,56000.0
2013-06-19 11:30:00,34.04,34.05,33.97,34.01,60600.0,24.3126,24.3198,24.2626,24.2912,60600.0
2013-06-19 11:40:00,34.01,34.04,34.0,34.04,33200.0,24.2912,24.3126,24.2841,24.3126,33200.0
2013-06-19 11:50:00,34.03,34.05,34.0,34.03,31800.0,24.3055,24.3198,24.2841,24.3055,31800.0
2013-06-19 12:00:00,34.03,34.03,34.0,34.0,61900.0,24.3055,24.3055,24.2841,24.2841,61900.0
2013-06-19 12:10:00,34.0,34.02,34.0,34.0,53300.0,24.2841,24.2983,24.2841,24.2841,53300.0
2013-06-19 12:20:00,34.0,34.05,34.0,34.02,33700.0,24.2841,24.3198,24.2841,24.2983,33700.0
2013-06-19 12:30:00,34.03,34.03,34.0,34.01,30000.0,24.3055,24.3055,24.2841,24.2912,30000.0
2013-06-19 12:40:00,34.0,34.04,34.0,34.02,66800.0,24.2841,24.3126,24.2841,24.2983,66800.0
2013-06-19 12:50:00,34.02,34.04,34.01,34.01,20800.0,24.2983,24.3126,24.2912,24.2912,20800.0
2013-06-19 13:00:00,34.01,34.02,33.99,34.0,34400.0,24.2912,24.2983,24.2769,24.2841,34400.0
2013-06-19 13:10:00,34.0,34.01,33.98,33.99,47100.0,24.2841,24.2912,24.2698,24.2769,47100.0
2013-06-19 13:20:00,33.99,34.01,33.99,33.99,22100.0,24.2769,24.2912,24.2769,24.2769,22100.0
2013-06-19 13:30:00,33.99,34.0,33.95,34.0,41000.0,24.2769,24.2841,24.2483,24.2841,41000.0
2013-06-19 13:40:00,34.0,34.04,34.0,34.02,24700.0,24.2841,24.3126,24.2841,24.2983,24700.0
2013-06-19 13:50:00,34.02,34.09,34.02,34.06,32300.0,24.2983,24.3483,24.2983,24.3269,32300.0
2013-06-19 14:00:00,34.06,34.11,33.77,33.83,144200.0,24.3269,24.3626,24.1198,24.1626,144200.0
2013-06-19 14:10:00,33.84,33.97,33.81,33.92,135500.0,24.1698,24.2626,24.1484,24.2269,135500.0
2013-06-19 14:20:00,33.92,33.95,33.89,33.91,133700.0,24.2269,24.2483,24.2055,24.2198,133700.0
2013-06-19 14:30:00,33.9,34.0,33.84,33.89,200300.0,24.2126,24.2841,24.1698,24.2055,200300.0
2013-06-19 14:40:00,33.87,33.93,33.66,33.68,158100.0,24.1912,24.2341,24.0412,24.0555,158100.0
2013-06-19 14:50:00,33.67,33.7,33.4,33.44,296600.0,24.0484,24.0698,23.8555,23.8841,296600.0
2013-06-19 15:00:00,33.43,33.52,33.38,33.48,119200.0,23.8769,23.9412,23.8412,23.9127,119200.0
2013-06-19 15:10:00,33.48,33.5,33.37,33.39,102400.0,23.9127,23.9269,23.8341,23.8484,102400.0
2013-06-19 15:20:00,33.39,33.58,33.39,33.57,117500.0,23.8484,23.9841,23.8484,23.9769,117500.0
2013-06-19 15:30:00,33.57,33.58,33.44,33.5,152400.0,23.9769,23.9841,23.8841,23.9269,152400.0
2013-06-19 15:40:00,33.5,33.54,33.32,33.32,157400.0,23.9269,23.9555,23.7984,23.7984,157400.0
2013-06-19 15:50:00,33.32,33.36,33.24,33.24,417600.0,23.7984,23.8269,23.7412,23.7412,417600.0
2013-06-20 09:30:00,32.99,33.13,32.8,33.04,130100.0,23.5627,23.6627,23.427,23.5984,130100.0
2013-06-20 09:40:00,33.04,33.07,32.96,32.98,78300.0,23.5984,23.6198,23.5413,23.5555,78300.0
2013-06-20 09:50:00,32.98,33.05,32.89,32.99,90000.0,23.5555,23.6055,23.4913,23.5627,90000.0
2013-06-20 10:00:00,33.0,33.07,32.98,32.99,69400.0,23.5698,23.6198,23.5555,23.5627,69400.0
2013-06-20 10:10:00,32.99,32.99,32.87,32.96,112900.0,23.5627,23.5627,23.477,23.5413,112900.0
2013-06-20 10:20:00,32.96,33.06,32.9,32.95,88700.0,23.5413,23.6127,23.4984,23.5341,88700.0
2013-06-20 10:30:00,32.95,32.99,32.85,32.96,124300.0,23.5341,23.5627,23.4627,23.5413,124300.0
2013-06-20 10:40:00,32.97,33.08,32.94,33.05,90400.0,23.5484,23.627,23.527,23.6055,90400.0
2013-06-20 10:50:00,33.05,33.12,33.01,33.01,86300.0,23.6055,23.6555,23.577,23.577,86300.0
2013-06-20 11:00:00,33.02,33.02,32.87,32.89,111400.0,23.5841,23.5841,23.477,23.4913,111400.0
2013-06-20 11:10:00,32.9,32.99,32.9,32.92,89800.0,23.4984,23.5627,23.4984,23.5127,89800.0
2013-06-20 11:20:00,32.92,33.0,32.92,32.98,46400.0,23.5127,23.5698,23.5127,23.5555,46400.0
2013-06-20 11:30:00,32.98,33.0,32.91,33.0,65200.0,23.5555,23.5698,23.5055,23.5698,65200.0
2013-06-20 11:40:00,33.0,33.05,32.98,33.01,78700.0,23.5698,23.6055,23.5555,23.577,78700.0
2013-06-20 11:50:00,33.01,33.09,33.01,33.01,33600.0,23.577,23.6341,23.577,23.577,33600.0
2013-06-20 12:00:00,33.01,33.09,32.99,33.04,51900.0,23.577,23.6341,23.5627,23.5984,51900.0
2013-06-20 12:10:00,33.05,33.09,33.01,33.03,41300.0,23.6055,23.6341,23.577,23.5913,41300.0
2013-06-20 12:20:00,33.03,33.05,32.98,32.99,24300.0,23.5913,23.6055,23.5555,23.5627,24300.0
2013-06-20 12:30:00,33.0,33.02,32.9,32.9,70500.0,23.5698,23.5841,23.4984,23.4984,70500.0
2013-06-20 12:40:00,32.9,32.97,32.89,32.94,48100.0,23.4984,23.5484,23.4913,23.527,48100.0
2013-06-20 12:50:00,32.94,33.0,32.92,32.97,73300.0,23.527,23.5698,23.5127,23.5484,73300.0
2013-06-20 13:00:00,32.96,32.98,32.89,32.96,48300.0,23.5413,23.5555,23.4913,23.5413,48300.0
2013-06-20 13:10:00,32.95,32.97,32.88,32.9,60600.0,23.5341,23.5484,23.4841,23.4984,60600.0
2013-06-20 13:20:00,32.9,32.91,32.85,32.91,57500.0,23.4984,23.5055,23.4627,23.5055,57500.0
2013-06-20 13:30:00,32.9,32.93,32.87,32.89,50600.0,23.4984,23.5198,23.477,23.4913,50600.0
2013-06-20 13:40:00,32.89,32.96,32.88,32.95,54900.0,23.4913,23.5413,23.4841,23.5341,54900.0
2013-06-20 13:50:00,32.94,32.96,32.88,32.9,44900.0,23.527,23.5413,23.4841,23.4984,44900.0
2013-06-20 14:00:00,32.9,32.9,32.83,32.87,67300.0,23.4984,23.4984,23.4484,23.477,67300.0
2013-06-20 14:10:00,32.87,32.88,32.77,32.79,105000.0,23.477,23.4841,23.4055,23.4198,105000.0
2013-06-20 14:20:00,32.8,32.81,32.62,32.63,161000.0,23.427,23.4341,23.2984,23.3056,161000.0
2013-06-20 14:30:00,32.63,32.74,32.62,32.73,68400.0,23.3056,23.3841,23.2984,23.377,68400.0
2013-06-20 14:40:00,32.73,32.8,32.72,32.72,49100.0,23.377,23.427,23.3698,23.3698,49100.0
2013-06-20 14:50:00,32.73,32.73,32.63,32.64,96900.0,23.377,23.377,23.3056,23.3127,96900.0
2013-06-20 15:00:00,32.64,32.75,32.61,32.74,69800.0,23.3127,23.3913,23.2913,23.3841,69800.0
2013-06-20 15:10:00,32.75,32.77,32.68,32.7,106800.0,23.3913,23.4055,23.3413,23.3556,106800.0
2013-06-20 15:20:00,32.68,32.72,32.64,32.71,72400.0,23.3413,23.3698,23.3127,23.3627,72400.0
2013-06-20 15:30:00,32.7,32.73,32.63,32.66,159400.0,23.3556,23.377,23.3056,23.327,159400.0
2013-06-20 15:40:00,32.65,32.68,32.59,32.62,186500.0,23.3198,23.3413,23.277,23.2984,186500.0
2013-06-20 15:50:00,32.62,32.74,32.61,32.62,382700.0,23.2984,23.3841,23.2913,23.2984,382700.0
2013-06-21 09:30:00,33.01,33.13,32.84,32.98,852000.0,23.577,23.6627,23.4555,23.5555,852000.0
2013-06-21 09:40:00,32.96,33.3,32.94,33.29,247400.0,23.5413,23.7841,23.527,23.777,247400.0
2013-06-21 09:50:00,33.28,33.38,33.22,33.37,232200.0,23.7698,23.8412,23.727,23.8341,232200.0
2013-06-21 10:00:00,33.36,33.49,33.36,33.38,278400.0,23.8269,23.9198,23.8269,23.8412,278400.0
2013-06-21 10:10:00,33.38,33.41,33.32,33.33,125100.0,23.8412,23.8627,23.7984,23.8055,125100.0
2013-06-21 10:20:00,33.33,33.35,33.26,33.3,143200.0,23.8055,23.8198,23.7555,23.7841,143200.0
2013-06-21 10:30:00,33.3,33.33,33.23,33.3,119500.0,23.7841,23.8055,23.7341,23.7841,119500.0
2013-06-21 10:40:00,33.29,33.3,33.2,33.26,105100.0,23.777,23.7841,23.7127,23.7555,105100.0
2013-06-21 10:50:00,33.26,33.3,33.22,33.27,68000.0,23.7555,23.7841,23.727,23.7627,68000.0
2013-06-21 11:00:00,33.26,33.28,33.19,33.2,93300.0,23.7555,23.7698,23.7055,23.7127,93300.0
2013-06-21 11:10:00,33.2,33.2,33.07,33.11,97800.0,23.7127,23.7127,23.6198,23.6484,97800.0
2013-06-21 11:20:00,33.1,33.1,32.86,32.88,121200.0,23.6412,23.6412,23.4698,23.4841,121200.0
2013-06-21 11:30:00,32.87,32.94,32.77,32.9,98000.0,23.477,23.527,23.4055,23.4984,98000.0
2013-06-21 11:40:00,32.9,32.94,32.87,32.91,41600.0,23.4984,23.527,23.477,23.5055,41600.0
2013-06-21 11:50:00,32.9,32.92,32.79,32.92,79500.0,23.4984,23.5127,23.4198,23.5127,79500.0
2013-06-21 12:00:00,32.92,33.04,32.92,33.01,105400.0,23.5127,23.5984,23.5127,23.577,105400.0
2013-06-21 12:10:00,33.02,33.04,32.92,32.96,93000.0,23.5841,23.5984,23.5127,23.5413,93000.0
2013-06-21 12:20:00,32.96,32.96,32.89,32.95,43500.0,23.5413,23.5413,23.4913,23.5341,43500.0
2013-06-21 12:30:00,32.96,32.97,32.91,32.94,40500.0,23.5413,23.5484,23.5055,23.527,40500.0
2013-06-21 12:40:00,32.93,33.06,32.91,33.03,66600.0,23.5198,23.6127,23.5055,23.5913,66600.0
2013-06-21 12:50:00,33.03,33.14,32.98,33.14,58900.0,23.5913,23.6698,23.5555,23.6698,58900.0
2013-06-21 13:00:00,33.15,33.17,33.07,33.14,45100.0,23.677,23.6912,23.6198,23.6698,45100.0
2013-06-21 13:10:00,33.14,33.22,33.13,33.17,46200.0,23.6698,23.727,23.6627,23.6912,46200.0
2013-06-21 13:20:00,33.17,33.18,33.07,33.07,43200.0,23.6912,23.6984,23.6198,23.6198,43200.0
2013-06-21 13:30:00,33.08,33.12,33.03,33.05,65800.0,23.627,23.6555,23.5913,23.6055,65800.0
2013-06-21 13:40:00,33.05,33.06,32.95,32.96,67900.0,23.6055,23.6127,23.5341,23.5413,67900.0
2013-06-21 13:50:00,32.95,32.95,32.86,32.88,57100.0,23.5341,23.5341,23.4698,23.4841,57100.0
2013-06-21 14:00:00,32.89,32.96,32.88,32.96,40900.0,23.4913,23.5413,23.4841,23.5413,40900.0
2013-06-21 14:10:00,32.96,33.09,32.96,33.09,53500.0,23.5413,23.6341,23.5413,23.6341,53500.0
2013-06-21 14:20:00,33.09,33.12,33.06,33.12,84400.0,23.6341,23.6555,23.6127,23.6555,84400.0
2013-06-21 14:30:00,33.11,33.14,33.05,33.14,47700.0,23.6484,23.6698,23.6055,23.6698,47700.0
2013-06-21 14:40:00,33.13,33.14,33.07,33.13,43500.0,23.6627,23.6698,23.6198,23.6627,43500.0
2013-06-21 14:50:00,33.13,33.23,33.13,33.23,65200.0,23.6627,23.7341,23.6627,23.7341,65200.0
2013-06-21 15:00:00,33.23,33.33,33.2,33.32,95100.0,23.7341,23.8055,23.7127,23.7984,95100.0
2013-06-21 15:10:00,33.33,33.36,33.23,33.24,113900.0,23.8055,23.8269,23.7341,23.7412,113900.0
2013-06-21 15:20:00,33.23,33.3,33.22,33.27,106700.0,23.7341,23.7841,23.727,23.7627,106700.0
2013-06-21 15:30:00,33.28,33.29,33.22,33.23,86900.0,23.7698,23.777,23.727,23.7341,86900.0
2013-06-21 15:40:00,33.23,33.23,33.07,33.13,219000.0,23.7341,23.7341,23.6198,23.6627,219000.0
2013-06-21 15:50:00,33.14,33.14,33.06,33.09,309000.0,23.6698,23.6698,23.6127,23.6341,309000.0
2013-06-24 09:30:00,32.75,32.82,32.7,32.72,92000.0,23.3913,23.4413,23.3556,23.3698,92000.0
2013-06-24 09:40:00,32.71,32.88,32.71,32.84,88800.0,23.3627,23.4841,23.3627,23.4555,88800.0
2013-06-24 09:50:00,32.85,32.85,32.67,32.72,102800.0,23.4627,23.4627,23.3341,23.3698,102800.0
2013-06-24 10:00:00,32.73,32.8,32.6,32.8,58700.0,23.377,23.427,23.2841,23.427,58700.0
2013-06-24 10:10:00,32.78,32.84,32.73,32.79,88600.0,23.4127,23.4555,23.377,23.4198,88600.0
2013-06-24 10:20:00,32.8,32.8,32.66,32.71,56900.0,23.427,23.427,23.327,23.3627,56900.0
2013-06-24 10:30:00,32.71,32.87,32.66,32.86,76700.0,23.3627,23.477,23.327,23.4698,76700.0
2013-06-24 10:40:00,32.86,32.89,32.81,32.82,60000.0,23.4698,23.4913,23.4341,23.4413,60000.0
2013-06-24 10:50:00,32.83,32.88,32.8,32.8,47700.0,23.4484,23.4841,23.427,23.427,47700.0
2013-06-24 11:00:00,32.81,32.84,32.79,32.83,55900.0,23.4341,23.4555,23.4198,23.4484,55900.0
2013-06-24 11:10:00,32.83,32.88,32.83,32.86,81000.0,23.4484,23.4841,23.4484,23.4698,81000.0
2013-06-24 11:20:00,32.86,32.86,32.79,32.79,90100.0,23.4698,23.4698,23.4198,23.4198,90100.0
2013-06-24 11:30:00,32.79,32.87,32.78,32.81,74300.0,23.4198,23.477,23.4127,23.4341,74300.0
2013-06-24 11:40:00,32.8,32.85,32.74,32.77,60300.0,23.427,23.4627,23.3841,23.4055,60300.0
2013-06-24 11:50:00,32.77,32.83,32.76,32.82,53700.0,23.4055,23.4484,23.3984,23.4413,53700.0
2013-06-24 12:00:00,32.82,32.86,32.7,32.72,50800.0,23.4413,23.4698,23.3556,23.3698,50800.0
2013-06-24 12:10:00,32.72,32.77,32.71,32.72,37000.0,23.3698,23.4055,23.3627,23.3698,37000.0
2013-06-24 12:20:00,32.72,32.83,32.72,32.79,60200.0,23.3698,23.4484,23.3698,23.4198,60200.0
2013-06-24 12:30:00,32.79,32.85,32.79,32.8,48200.0,23.4198,23.4627,23.4198,23.427,48200.0
2013-06-24 12:40:00,32.78,32.83,32.76,32.76,55800.0,23.4127,23.4484,23.3984,23.3984,55800.0
2013-06-24 12:50:00,32.76,32.87,32.75,32.85,41000.0,23.3984,23.477,23.3913,23.4627,41000.0
2013-06-24 13:00:00,32.86,32.86,32.78,32.84,36900.0,23.4698,23.4698,23.4127,23.4555,36900.0
2013-06-24 13:10:00,32.84,32.99,32.82,32.98,77000.0,23.4555,23.5627,23.4413,23.5555,77000.0
2013-06-24 13:20:00,32.99,33.0,32.93,33.0,58000.0,23.5627,23.5698,23.5198,23.5698,58000.0
2013-06-24 13:30:00,32.99,33.02,32.97,32.99,39400.0,23.5627,23.5841,23.5484,23.5627,39400.0
2013-06-24 13:40:00,32.99,33.08,32.99,33.03,35000.0,23.5627,23.627,23.5627,23.5913,35000.0
2013-06-24 13:50:00,33.03,33.06,33.0,33.05,34800.0,23.5913,23.6127,23.5698,23.6055,34800.0
2013-06-24 14:00:00,33.06,33.15,33.0,33.15,55000.0,23.6127,23.677,23.5698,23.677,55000.0
2013-06-24 14:10:00,33.14,33.18,33.09,33.13,33600.0,23.6698,23.6984,23.6341,23.6627,33600.0
2013-06-24 14:20:00,33.13,33.26,33.13,33.24,155900.0,23.6627,23.7555,23.6627,23.7412,155900.0
2013-06-24 14:30:00,33.23,33.33,33.23,33.33,80800.0,23.7341,23.8055,23.7341,23.8055,80800.0
2013-06-24 14:40:00,33.33,33.33,33.23,33.26,68400.0,23.8055,23.8055,23.7341,23.7555,68400.0
2013-06-24 14:50:00,33.26,33.3,33.17,33.21,43200.0,23.7555,23.7841,23.6912,23.7198,43200.0
2013-06-24 15:00:00,33.2,33.24,33.17,33.21,37500.0,23.7127,23.7412,23.6912,23.7198,37500.0
2013-06-24 15:10:00,33.2,33.23,33.11,33.13,82400.0,23.7127,23.7341,23.6484,23.6627,82400.0
2013-06-24 15:20:00,33.13,33.17,33.1,33.11,72500.0,23.6627,23.6912,23.6412,23.6484,72500.0
2013-06-24 15:30:00,33.11,33.17,33.09,33.17,47600.0,23.6484,23.6912,23.6341,23.6912,47600.0
2013-06-24 15:40:00,33.16,33.17,32.99,33.03,105600.0,23.6841,23.6912,23.5627,23.5913,105600.0
2013-06-24 15:50:00,33.02,33.08,32.91,32.92,226200.0,23.5841,23.627,23.5055,23.5127,226200.0
2013-06-25 09:30:00,33.32,33.32,32.99,33.0,147300.0,23.7984,23.7984,23.5627,23.5698,147300.0
2013-06-25 09:40:00,33.01,33.08,32.97,32.99,58000.0,23.577,23.627,23.5484,23.5627,58000.0
2013-06-25 09:50:00,32.99,33.02,32.85,32.99,58900.0,23.5627,23.5841,23.4627,23.5627,58900.0
2013-06-25 10:00:00,32.98,33.02,32.88,32.94,117300.0,23.5555,23.5841,23.4841,23.527,117300.0
2013-06-25 10:10:00,32.94,32.98,32.86,32.89,108000.0,23.527,23.5555,23.4698,23.4913,108000.0
2013-06-25 10:20:00,32.9,33.03,32.9,33.01,38300.0,23.4984,23.5913,23.4984,23.577,38300.0
2013-06-25 10:30:00,33.0,33.01,32.93,33.0,48300.0,23.5698,23.577,23.5198,23.5698,48300.0
2013-06-25 10:40:00,33.0,33.11,32.97,33.11,27800.0,23.5698,23.6484,23.5484,23.6484,27800.0
2013-06-25 10:50:00,33.11,33.12,33.07,33.08,22400.0,23.6484,23.6555,23.6198,23.627,22400.0
2013-06-25 11:00:00,33.08,33.14,33.02,33.13,50800.0,23.627,23.6698,23.5841,23.6627,50800.0
2013-06-25 11:10:00,33.12,33.12,33.06,33.06,25700.0,23.6555,23.6555,23.6127,23.6127,25700.0
2013-06-25 11:20:00,33.06,33.08,33.0,33.03,23400.0,23.6127,23.627,23.5698,23.5913,23400.0
2013-06-25 11:30:00,33.02,33.07,33.0,33.01,49900.0,23.5841,23.6198,23.5698,23.577,49900.0
2013-06-25 11:40:00,33.01,33.02,32.98,32.99,78900.0,23.577,23.5841,23.5555,23.5627,78900.0
2013-06-25 11:50:00,32.99,33.05,32.98,33.05,31000.0,23.5627,23.6055,23.5555,23.6055,31000.0
2013-06-25 12:00:00,33.05,33.12,33.02,33.11,36100.0,23.6055,23.6555,23.5841,23.6484,36100.0
2013-06-25 12:10:00,33.11,33.17,33.11,33.17,27100.0,23.6484,23.6912,23.6484,23.6912,27100.0
2013-06-25 12:20:00,33.18,33.19,33.14,33.19,66300.0,23.6984,23.7055,23.6698,23.7055,66300.0
2013-06-25 12:30:00,33.2,33.26,33.19,33.25,54500.0,23.7127,23.7555,23.7055,23.7484,54500.0
2013-06-25 12:40:00,33.26,33.28,33.23,33.27,64900.0,23.7555,23.7698,23.7341,23.7627,64900.0
2013-06-25 12:50:00,33.28,33.28,33.22,33.24,50300.0,23.7698,23.7698,23.727,23.7412,50300.0
2013-06-25 13:00:00,33.23,33.23,33.17,33.17,45300.0,23.7341,23.7341,23.6912,23.6912,45300.0
2013-06-25 13:10:00,33.18,33.25,33.17,33.23,81100.0,23.6984,23.7484,23.6912,23.7341,81100.0
2013-06-25 13:20:00,33.22,33.24,33.21,33.23,61100.0,23.727,23.7412,23.7198,23.7341,61100.0
2013-06-25 13:30:00,33.23,33.23,33.18,33.18,39700.0,23.7341,23.7341,23.6984,23.6984,39700.0
2013-06-25 13:40:00,33.18,33.24,33.16,33.19,52000.0,23.6984,23.7412,23.6841,23.7055,52000.0
2013-06-25 13:50:00,33.2,33.21,33.14,33.14,37400.0,23.7127,23.7198,23.6698,23.6698,37400.0
2013-06-25 14:00:00,33.14,33.15,33.09,33.1,52500.0,23.6698,23.677,23.6341,23.6412,52500.0
2013-06-25 14:10:00,33.1,33.15,33.08,33.14,34500.0,23.6412,23.677,23.627,23.6698,34500.0
2013-06-25 14:20:00,33.15,33.15,33.09,33.14,36100.0,23.677,23.677,23.6341,23.6698,36100.0
2013-06-25 14:30:00,33.14,33.23,33.13,33.2,56100.0,23.6698,23.7341,23.6627,23.7127,56100.0
2013-06-25 14:40:00,33.21,33.23,33.19,33.2,39200.0,23.7198,23.7341,23.7055,23.7127,39200.0
2013-06-25 14:50:00,33.21,33.22,33.18,33.18,40800.0,23.7198,23.727,23.6984,23.6984,40800.0
2013-06-25 15:00:00,33.18,33.22,33.17,33.18,79700.0,23.6984,23.727,23.6912,23.6984,79700.0
2013-06-25 15:10:00,33.19,33.2,33.17,33.18,78900.0,23.7055,23.7127,23.6912,23.6984,78900.0
2013-06-25 15:20:00,33.17,33.25,33.17,33.24,76700.0,23.6912,23.7484,23.6912,23.7412,76700.0
2013-06-25 15:30:00,33.25,33.3,33.23,33.28,100800.0,23.7484,23.7841,23.7341,23.7698,100800.0
2013-06-25 15:40:00,33.27,33.3,33.19,33.19,242100.0,23.7627,23.7841,23.7055,23.7055,242100.0
2013-06-25 15:50:00,33.19,33.21,33.15,33.16,480200.0,23.7055,23.7198,23.677,23.6841,480200.0
2013-06-26 09:30:00,33.49,33.49,33.29,33.4,153400.0,23.9198,23.9198,23.777,23.8555,153400.0
2013-06-26 09:40:00,33.41,33.41,33.32,33.34,106900.0,23.8627,23.8627,23.7984,23.8127,106900.0
2013-06-26 09:50:00,33.34,33.4,33.34,33.38,84400.0,23.8127,23.8555,23.8127,23.8412,84400.0
2013-06-26 10:00:00,33.39,33.44,33.37,33.43,167200.0,23.8484,23.8841,23.8341,23.8769,167200.0
2013-06-26 10:10:00,33.44,33.55,33.43,33.55,87900.0,23.8841,23.9627,23.8769,23.9627,87900.0
2013-06-26 10:20:00,33.54,33.57,33.52,33.52,78200.0,23.9555,23.9769,23.9412,23.9412,78200.0
2013-06-26 10:30:00,33.51,33.6,33.5,33.59,78200.0,23.9341,23.9984,23.9269,23.9912,78200.0
2013-06-26 10:40:00,33.58,33.6,33.57,33.59,105700.0,23.9841,23.9984,23.9769,23.9912,105700.0
2013-06-26 10:50:00,33.59,33.59,33.54,33.55,85800.0,23.9912,23.9912,23.9555,23.9627,85800.0
2013-06-26 11:00:00,33.55,33.59,33.51,33.59,151800.0,23.9627,23.9912,23.9341,23.9912,151800.0
2013-06-26 11:10:00,33.58,33.67,33.57,33.66,232100.0,23.9841,24.0484,23.9769,24.0412,232100.0
2013-06-26 11:20:00,33.66,33.73,33.65,33.7,99800.0,24.0412,24.0912,24.0341,24.0698,99800.0
2013-06-26 11:30:00,33.71,33.73,33.66,33.7,116900.0,24.0769,24.0912,24.0412,24.0698,116900.0
2013-06-26 11:40:00,33.69,33.7,33.63,33.68,61700.0,24.0626,24.0698,24.0198,24.0555,61700.0
2013-06-26 11:50:00,33.68,33.68,33.63,33.63,57600.0,24.0555,24.0555,24.0198,24.0198,57600.0
2013-06-26 12:00:00,33.62,33.68,33.61,33.62,91700.0,24.0127,24.0555,24.0055,24.0127,91700.0
2013-06-26 12:10:00,33.63,33.65,33.59,33.59,77100.0,24.0198,24.0341,23.9912,23.9912,77100.0
2013-06-26 12:20:00,33.59,33.59,33.48,33.49,91900.0,23.9912,23.9912,23.9127,23.9198,91900.0
2013-06-26 12:30:00,33.49,33.5,33.42,33.44,94600.0,23.9198,23.9269,23.8698,23.8841,94600.0
2013-06-26 12:40:00,33.44,33.48,33.44,33.47,84700.0,23.8841,23.9127,23.8841,23.9055,84700.0
2013-06-26 12:50:00,33.47,33.48,33.47,33.47,43000.0,23.9055,23.9127,23.9055,23.9055,43000.0
2013-06-26 13:00:00,33.47,33.51,33.43,33.47,99700.0,23.9055,23.9341,23.8769,23.9055,99700.0
2013-06-26 13:10:00,33.46,33.55,33.46,33.53,63100.0,23.8984,23.9627,23.8984,23.9484,63100.0
2013-06-26 13:20:00,33.53,33.57,33.53,33.57,55800.0,23.9484,23.9769,23.9484,23.9769,55800.0
2013-06-26 13:30:00,33.56,33.6,33.55,33.6,48900.0,23.9698,23.9984,23.9627,23.9984,48900.0
2013-06-26 13:40:00,33.59,33.62,33.57,33.6,51600.0,23.9912,24.0127,23.9769,23.9984,51600.0
2013-06-26 13:50:00,33.6,33.63,33.59,33.61,72400.0,23.9984,24.0198,23.9912,24.0055,72400.0
2013-06-26 14:00:00,33.61,33.63,33.57,33.61,68700.0,24.0055,24.0198,23.9769,24.0055,68700.0
2013-06-26 14:10:00,33.6,33.62,33.58,33.61,40200.0,23.9984,24.0127,23.9841,24.0055,40200.0
2013-06-26 14:20:00,33.62,33.64,33.59,33.62,66600.0,24.0127,24.0269,23.9912,24.0127,66600.0
2013-06-26 14:30:00,33.62,33.64,33.59,33.62,58800.0,24.0127,24.0269,23.9912,24.0127,58800.0
2013-06-26 14:40:00,33.61,33.64,33.6,33.61,47300.0,24.0055,24.0269,23.9984,24.0055,47300.0
2013-06-26 14:50:00,33.61,33.63,33.6,33.6,79700.0,24.0055,24.0198,23.9984,23.9984,79700.0
2013-06-26 15:00:00,33.6,33.69,33.6,33.68,78700.0,23.9984,24.0626,23.9984,24.0555,78700.0
2013-06-26 15:10:00,33.67,33.69,33.62,33.62,64800.0,24.0484,24.0626,24.0127,24.0127,64800.0
2013-06-26 15:20:00,33.63,33.65,33.59,33.61,68200.0,24.0198,24.0341,23.9912,24.0055,68200.0
2013-06-26 15:30:00,33.62,33.64,33.61,33.64,66100.0,24.0127,24.0269,24.0055,24.0269,66100.0
2013-06-26 15:40:00,33.63,33.65,33.59,33.62,172800.0,24.0198,24.0341,23.9912,24.0127,172800.0
2013-06-26 15:50:00,33.61,33.64,33.57,33.59,274300.0,24.0055,24.0269,23.9769,23.9912,274300.0
2013-06-27 09:30:00,33.79,33.85,33.72,33.83,84800.0,24.1341,24.1769,24.0841,24.1626,84800.0
2013-06-27 09:40:00,33.84,33.98,33.84,33.95,83800.0,24.1698,24.2698,24.1698,24.2483,83800.0
2013-06-27 09:50:00,33.95,33.96,33.89,33.95,57400.0,24.2483,24.2555,24.2055,24.2483,57400.0
2013-06-27 10:00:00,33.94,33.95,33.88,33.9,59000.0,24.2412,24.2483,24.1984,24.2126,59000.0
2013-06-27 10:10:00,33.9,33.96,33.89,33.94,73500.0,24.2126,24.2555,24.2055,24.2412,73500.0
2013-06-27 10:20:00,33.94,34.02,33.91,34.01,93900.0,24.2412,24.2983,24.2198,24.2912,93900.0
2013-06-27 10:30:00,34.0,34.03,33.97,34.0,82800.0,24.2841,24.3055,24.2626,24.2841,82800.0
2013-06-27 10:40:00,34.01,34.02,33.97,33.97,33300.0,24.2912,24.2983,24.2626,24.2626,33300.0
2013-06-27 10:50:00,33.96,33.99,33.93,33.93,16300.0,24.2555,24.2769,24.2341,24.2341,16300.0
2013-06-27 11:00:00,33.93,33.99,33.92,33.92,36600.0,24.2341,24.2769,24.2269,24.2269,36600.0
2013-06-27 11:10:00,33.92,33.93,33.85,33.87,29200.0,24.2269,24.2341,24.1769,24.1912,29200.0
2013-06-27 11:20:00,33.86,33.87,33.81,33.81,50100.0,24.1841,24.1912,24.1484,24.1484,50100.0
2013-06-27 11:30:00,33.81,33.82,33.76,33.76,43000.0,24.1484,24.1555,24.1126,24.1126,43000.0
2013-06-27 11:40:00,33.77,33.81,33.75,33.77,51600.0,24.1198,24.1484,24.1055,24.1198,51600.0
2013-06-27 11:50:00,33.78,33.82,33.77,33.79,28100.0,24.1269,24.1555,24.1198,24.1341,28100.0
2013-06-27 12:00:00,33.79,33.8,33.65,33.68,40700.0,24.1341,24.1412,24.0341,24.0555,40700.0
2013-06-27 12:10:00,33.67,33.8,33.66,33.79,44000.0,24.0484,24.1412,24.0412,24.1341,44000.0
2013-06-27 12:20:00,33.78,33.79,33.65,33.69,31800.0,24.1269,24.1341,24.0341,24.0626,31800.0
2013-06-27 12:30:00,33.7,33.8,33.7,33.8,19700.0,24.0698,24.1412,24.0698,24.1412,19700.0
2013-06-27 12:40:00,33.8,33.85,33.78,33.79,18800.0,24.1412,24.1769,24.1269,24.1341,18800.0
2013-06-27 12:50:00,33.8,33.84,33.78,33.82,20200.0,24.1412,24.1698,24.1269,24.1555,20200.0
2013-06-27 13:00:00,33.82,33.92,33.81,33.85,28100.0,24.1555,24.2269,24.1484,24.1769,28100.0
2013-06-27 13:10:00,33.84,33.87,33.83,33.84,16500.0,24.1698,24.1912,24.1626,24.1698,16500.0
2013-06-27 13:20:00,33.84,33.85,33.81,33.83,20300.0,24.1698,24.1769,24.1484,24.1626,20300.0
2013-06-27 13:30:00,33.82,33.89,33.82,33.86,30600.0,24.1555,24.2055,24.1555,24.1841,30600.0
2013-06-27 13:40:00,33.86,33.88,33.84,33.87,18500.0,24.1841,24.1984,24.1698,24.1912,18500.0
2013-06-27 13:50:00,33.88,33.89,33.79,33.8,32500.0,24.1984,24.2055,24.1341,24.1412,32500.0
2013-06-27 14:00:00,33.8,33.8,33.73,33.75,34900.0,24.1412,24.1412,24.0912,24.1055,34900.0
2013-06-27 14:10:00,33.76,33.8,33.75,33.75,32700.0,24.1126,24.1412,24.1055,24.1055,32700.0
2013-06-27 14:20:00,33.76,33.82,33.74,33.81,29500.0,24.1126,24.1555,24.0984,24.1484,29500.0
2013-06-27 14:30:00,33.81,33.84,33.77,33.77,25300.0,24.1484,24.1698,24.1198,24.1198,25300.0
2013-06-27 14:40:00,33.77,33.8,33.73,33.77,41100.0,24.1198,24.1412,24.0912,24.1198,41100.0
2013-06-27 14:50:00,33.78,33.8,33.74,33.74,47100.0,24.1269,24.1412,24.0984,24.0984,47100.0
2013-06-27 15:00:00,33.75,33.75,33.67,33.7,48900.0,24.1055,24.1055,24.0484,24.0698,48900.0
2013-06-27 15:10:00,33.69,33.72,33.68,33.71,47200.0,24.0626,24.0841,24.0555,24.0769,47200.0
2013-06-27 15:20:00,33.71,33.74,33.7,33.72,53200.0,24.0769,24.0984,24.0698,24.0841,53200.0
2013-06-27 15:30:00,33.73,33.76,33.68,33.69,74900.0,24.0912,24.1126,24.0555,24.0626,74900.0
2013-06-27 15:40:00,33.7,33.71,33.66,33.67,121700.0,24.0698,24.0769,24.0412,24.0484,121700.0
2013-06-27 15:50:00,33.67,33.72,33.67,33.7,198400.0,24.0484,24.0841,24.0484,24.0698,198400.0
2013-06-28 09:30:00,33.57,33.75,33.55,33.72,72700.0,23.9769,24.1055,23.9627,24.0841,72700.0
2013-06-28 09:40:00,33.73,33.73,33.58,33.59,47600.0,24.0912,24.0912,23.9841,23.9912,47600.0
2013-06-28 09:50:00,33.59,33.59,33.5,33.54,109500.0,23.9912,23.9912,23.9269,23.9555,109500.0
2013-06-28 10:00:00,33.55,33.61,33.52,33.58,55900.0,23.9627,24.0055,23.9412,23.9841,55900.0
2013-06-28 10:10:00,33.56,33.6,33.52,33.53,48900.0,23.9698,23.9984,23.9412,23.9484,48900.0
2013-06-28 10:20:00,33.53,33.62,33.51,33.62,44100.0,23.9484,24.0127,23.9341,24.0127,44100.0
2013-06-28 10:30:00,33.62,33.7,33.58,33.67,37600.0,24.0127,24.0698,23.9841,24.0484,37600.0
2013-06-28 10:40:00,33.68,33.68,33.61,33.61,30900.0,24.0555,24.0555,24.0055,24.0055,30900.0
2013-06-28 10:50:00,33.61,33.71,33.59,33.71,31000.0,24.0055,24.0769,23.9912,24.0769,31000.0
2013-06-28 11:00:00,33.7,33.77,33.69,33.74,36400.0,24.0698,24.1198,24.0626,24.0984,36400.0
2013-06-28 11:10:00,33.75,33.78,33.75,33.77,31000.0,24.1055,24.1269,24.1055,24.1198,31000.0
2013-06-28 11:20:00,33.77,33.8,33.7,33.71,27700.0,24.1198,24.1412,24.0698,24.0769,27700.0
2013-06-28 11:30:00,33.71,33.73,33.66,33.72,30900.0,24.0769,24.0912,24.0412,24.0841,30900.0
2013-06-28 11:40:00,33.72,33.73,33.67,33.72,26100.0,24.0841,24.0912,24.0484,24.0841,26100.0
2013-06-28 11:50:00,33.71,33.72,33.69,33.7,22900.0,24.0769,24.0841,24.0626,24.0698,22900.0
2013-06-28 12:00:00,33.7,33.78,33.65,33.76,198100.0,24.0698,24.1269,24.0341,24.1126,198100.0
2013-06-28 12:10:00,33.76,34.02,33.76,33.99,304800.0,24.1126,24.2983,24.1126,24.2769,304800.0
2013-06-28 12:20:00,33.98,34.07,33.96,34.04,115700.0,24.2698,24.3341,24.2555,24.3126,115700.0
2013-06-28 12:30:00,34.04,34.04,33.96,34.02,50100.0,24.3126,24.3126,24.2555,24.2983,50100.0
2013-06-28 12:40:00,34.01,34.03,33.99,34.0,47100.0,24.2912,24.3055,24.2769,24.2841,47100.0
2013-06-28 12:50:00,34.0,34.02,33.97,33.98,48900.0,24.2841,24.2983,24.2626,24.2698,48900.0
2013-06-28 13:00:00,33.98,34.0,33.96,34.0,52400.0,24.2698,24.2841,24.2555,24.2841,52400.0
2013-06-28 13:10:00,33.99,34.05,33.99,34.04,44300.0,24.2769,24.3198,24.2769,24.3126,44300.0
2013-06-28 13:20:00,34.04,34.04,34.0,34.02,25900.0,24.3126,24.3126,24.2841,24.2983,25900.0
2013-06-28 13:30:00,34.02,34.13,34.02,34.12,62000.0,24.2983,24.3769,24.2983,24.3698,62000.0
2013-06-28 13:40:00,34.11,34.14,34.1,34.12,39500.0,24.3626,24.3841,24.3555,24.3698,39500.0
2013-06-28 13:50:00,34.13,34.22,34.13,34.21,71500.0,24.3769,24.4412,24.3769,24.4341,71500.0
2013-06-28 14:00:00,34.2,34.21,34.18,34.19,46100.0,24.4269,24.4341,24.4126,24.4198,46100.0
2013-06-28 14:10:00,34.19,34.21,34.11,34.11,34500.0,24.4198,24.4341,24.3626,24.3626,34500.0
2013-06-28 14:20:00,34.12,34.12,34.08,34.09,38000.0,24.3698,24.3698,24.3412,24.3483,38000.0
2013-06-28 14:30:00,34.09,34.11,34.07,34.07,37600.0,24.3483,24.3626,24.3341,24.3341,37600.0
2013-06-28 14:40:00,34.08,34.09,34.04,34.08,66600.0,24.3412,24.3483,24.3126,24.3412,66600.0
2013-06-28 14:50:00,34.07,34.1,34.05,34.08,63800.0,24.3341,24.3555,24.3198,24.3412,63800.0
2013-06-28 15:00:00,34.08,34.08,33.95,33.95,84600.0,24.3412,24.3412,24.2483,24.2483,84600.0
2013-06-28 15:10:00,33.95,34.11,33.94,34.09,187200.0,24.2483,24.3626,24.2412,24.3483,187200.0
2013-06-28 15:20:00,34.11,34.15,34.07,34.07,126700.0,24.3626,24.3912,24.3341,24.3341,126700.0
2013-06-28 15:30:00,34.08,34.12,34.06,34.09,158400.0,24.3412,24.3698,24.3269,24.3483,158400.0
2013-06-28 15:40:00,34.09,34.14,34.08,34.08,317800.0,24.3483,24.3841,24.3412,24.3412,317800.0
2013-06-28 15:50:00,34.08,34.08,33.91,33.91,563800.0,24.3412,24.3412,24.2198,24.2198,563800.0
2013-07-01 09:30:00,34.11,34.43,34.11,34.37,158300.0,24.3626,24.5912,24.3626,24.5483,158300.0
2013-07-01 09:40:00,34.38,34.53,34.38,34.42,132900.0,24.5555,24.6626,24.5555,24.584,132900.0
2013-07-01 09:50:00,34.42,34.55,34.42,34.5,84300.0,24.584,24.6769,24.584,24.6412,84300.0
2013-07-01 10:00:00,34.51,34.61,34.5,34.59,91500.0,24.6483,24.7197,24.6412,24.7055,91500.0
2013-07-01 10:10:00,34.6,34.69,34.58,34.59,71900.0,24.7126,24.7769,24.6983,24.7055,71900.0
2013-07-01 10:20:00,34.59,34.59,34.55,34.57,71000.0,24.7055,24.7055,24.6769,24.6912,71000.0
2013-07-01 10:30:00,34.57,34.58,34.38,34.38,136400.0,24.6912,24.6983,24.5555,24.5555,136400.0
2013-07-01 10:40:00,34.39,34.47,34.38,34.47,79800.0,24.5626,24.6198,24.5555,24.6198,79800.0
2013-07-01 10:50:00,34.47,34.48,34.45,34.45,57500.0,24.6198,24.6269,24.6055,24.6055,57500.0
2013-07-01 11:00:00,34.46,34.51,34.45,34.51,86600.0,24.6126,24.6483,24.6055,24.6483,86600.0
2013-07-01 11:10:00,34.51,34.57,34.47,34.55,54500.0,24.6483,24.6912,24.6198,24.6769,54500.0
2013-07-01 11:20:00,34.55,34.55,34.49,34.5,76500.0,24.6769,24.6769,24.634,24.6412,76500.0
2013-07-01 11:30:00,34.5,34.54,34.49,34.51,44200.0,24.6412,24.6697,24.634,24.6483,44200.0
2013-07-01 11:40:00,34.51,34.54,34.48,34.48,55400.0,24.6483,24.6697,24.6269,24.6269,55400.0
2013-07-01 11:50:00,34.49,34.51,34.46,34.5,58700.0,24.634,24.6483,24.6126,24.6412,58700.0
2013-07-01 12:00:00,34.5,34.52,34.49,34.51,57100.0,24.6412,24.6555,24.634,24.6483,57100.0
2013-07-01 12:10:00,34.51,34.51,34.47,34.47,42300.0,24.6483,24.6483,24.6198,24.6198,42300.0
2013-07-01 12:20:00,34.47,34.51,34.46,34.5,51000.0,24.6198,24.6483,24.6126,24.6412,51000.0
2013-07-01 12:30:00,34.5,34.52,34.47,34.5,39100.0,24.6412,24.6555,24.6198,24.6412,39100.0
2013-07-01 12:40:00,34.5,34.53,34.48,34.53,29400.0,24.6412,24.6626,24.6269,24.6626,29400.0
2013-07-01 12:50:00,34.52,34.54,34.48,34.49,45000.0,24.6555,24.6697,24.6269,24.634,45000.0
2013-07-01 13:00:00,34.48,34.52,34.45,34.48,57800.0,24.6269,24.6555,24.6055,24.6269,57800.0
2013-07-01 13:10:00,34.48,34.5,34.47,34.48,56800.0,24.6269,24.6412,24.6198,24.6269,56800.0
2013-07-01 13:20:00,34.48,34.49,34.47,34.49,37900.0,24.6269,24.634,24.6198,24.634,37900.0
2013-07-01 13:30:00,34.48,34.49,34.43,34.43,47600.0,24.6269,24.634,24.5912,24.5912,47600.0
2013-07-01 13:40:00,34.44,34.44,34.33,34.33,33900.0,24.5983,24.5983,24.5198,24.5198,33900.0
2013-07-01 13:50:00,34.33,34.38,34.3,34.3,39500.0,24.5198,24.5555,24.4983,24.4983,39500.0
2013-07-01 14:00:00,34.3,34.38,34.3,34.35,52500.0,24.4983,24.5555,24.4983,24.534,52500.0
2013-07-01 14:10:00,34.36,34.36,34.33,34.34,40600.0,24.5412,24.5412,24.5198,24.5269,40600.0
2013-07-01 14:20:00,34.34,34.37,34.32,34.36,43800.0,24.5269,24.5483,24.5126,24.5412,43800.0
2013-07-01 14:30:00,34.36,34.38,34.34,34.35,44200.0,24.5412,24.5555,24.5269,24.534,44200.0
2013-07-01 14:40:00,34.34,34.41,34.34,34.38,42500.0,24.5269,24.5769,24.5269,24.5555,42500.0
2013-07-01 14:50:00,34.38,34.4,34.36,34.4,49400.0,24.5555,24.5698,24.5412,24.5698,49400.0
2013-07-01 15:00:00,34.39,34.42,34.37,34.42,65800.0,24.5626,24.584,24.5483,24.584,65800.0
2013-07-01 15:10:00,34.42,34.42,34.38,34.4,130800.0,24.584,24.584,24.5555,24.5698,130800.0
2013-07-01 15:20:00,34.39,34.45,34.39,34.4,124400.0,24.5626,24.6055,24.5626,24.5698,124400.0
2013-07-01 15:30:00,34.4,34.42,34.31,34.32,154900.0,24.5698,24.584,24.5055,24.5126,154900.0
2013-07-01 15:40:00,34.32,34.33,34.27,34.28,134800.0,24.5126,24.5198,24.4769,24.484,134800.0
2013-07-01 15:50:00,34.28,34.36,34.25,34.34,303300.0,24.484,24.5412,24.4626,24.5269,303300.0
2013-07-02 09:30:00,34.37,34.69,34.32,34.68,128300.0,24.5483,24.7769,24.5126,24.7697,128300.0
2013-07-02 09:40:00,34.68,34.79,34.59,34.77,102800.0,24.7697,24.8483,24.7055,24.834,102800.0
2013-07-02 09:50:00,34.78,34.84,34.67,34.84,66600.0,24.8412,24.884,24.7626,24.884,66600.0
2013-07-02 10:00:00,34.84,34.87,34.8,34.87,119500.0,24.884,24.9054,24.8555,24.9054,119500.0
2013-07-02 10:10:00,34.87,34.99,34.87,34.99,102500.0,24.9054,24.9912,24.9054,24.9912,102500.0
2013-07-02 10:20:00,34.99,35.0,34.9,34.92,107900.0,24.9912,24.9983,24.9269,24.9412,107900.0
2013-07-02 10:30:00,34.91,35.06,34.89,35.05,144700.0,24.934,25.0412,24.9197,25.034,144700.0
2013-07-02 10:40:00,35.06,35.13,35.05,35.12,128100.0,25.0412,25.0911,25.034,25.084,128100.0
2013-07-02 10:50:00,35.13,35.15,35.06,35.09,70100.0,25.0911,25.1054,25.0412,25.0626,70100.0
2013-07-02 11:00:00,35.08,35.13,35.08,35.13,76400.0,25.0554,25.0911,25.0554,25.0911,76400.0
2013-07-02 11:10:00,35.13,35.16,35.11,35.15,100800.0,25.0911,25.1126,25.0769,25.1054,100800.0
2013-07-02 11:20:00,35.15,35.15,35.1,35.12,67700.0,25.1054,25.1054,25.0697,25.084,67700.0
2013-07-02 11:30:00,35.13,35.14,35.1,35.13,51300.0,25.0911,25.0983,25.0697,25.0911,51300.0
2013-07-02 11:40:00,35.13,35.13,35.07,35.08,118500.0,25.0911,25.0911,25.0483,25.0554,118500.0
2013-07-02 11:50:00,35.09,35.13,35.08,35.13,62400.0,25.0626,25.0911,25.0554,25.0911,62400.0
2013-07-02 12:00:00,35.12,35.15,35.09,35.09,64200.0,25.084,25.1054,25.0626,25.0626,64200.0
2013-07-02 12:10:00,35.09,35.09,34.98,34.99,45600.0,25.0626,25.0626,24.984,24.9912,45600.0
2013-07-02 12:20:00,34.98,35.06,34.98,35.03,61200.0,24.984,25.0412,24.984,25.0197,61200.0
2013-07-02 12:30:00,35.02,35.03,34.97,34.98,55500.0,25.0126,25.0197,24.9769,24.984,55500.0
2013-07-02 12:40:00,34.98,34.99,34.9,34.97,98800.0,24.984,24.9912,24.9269,24.9769,98800.0
2013-07-02 12:50:00,34.97,35.0,34.93,35.0,55900.0,24.9769,24.9983,24.9483,24.9983,55900.0
2013-07-02 13:00:00,34.99,35.0,34.97,34.99,68700.0,24.9912,24.9983,24.9769,24.9912,68700.0
2013-07-02 13:10:00,34.99,35.03,34.95,35.0,137400.0,24.9912,25.0197,24.9626,24.9983,137400.0
2013-07-02 13:20:00,35.0,35.01,34.95,34.95,51600.0,24.9983,25.0054,24.9626,24.9626,51600.0
2013-07-02 13:30:00,34.96,35.03,34.95,34.97,83400.0,24.9697,25.0197,24.9626,24.9769,83400.0
2013-07-02 13:40:00,34.96,34.96,34.92,34.93,45700.0,24.9697,24.9697,24.9412,24.9483,45700.0
2013-07-02 13:50:00,34.93,35.0,34.93,35.0,40200.0,24.9483,24.9983,24.9483,24.9983,40200.0
2013-07-02 14:00:00,35.0,35.04,34.98,34.99,146200.0,24.9983,25.0269,24.984,24.9912,146200.0
2013-07-02 14:10:00,34.99,35.0,34.88,34.89,70900.0,24.9912,24.9983,24.9126,24.9197,70900.0
2013-07-02 14:20:00,34.89,34.9,34.82,34.84,66600.0,24.9197,24.9269,24.8697,24.884,66600.0
2013-07-02 14:30:00,34.84,34.86,34.77,34.77,47500.0,24.884,24.8983,24.834,24.834,47500.0
2013-07-02 14:40:00,34.77,34.81,34.77,34.8,60500.0,24.834,24.8626,24.834,24.8555,60500.0
2013-07-02 14:50:00,34.8,34.87,34.8,34.85,80500.0,24.8555,24.9054,24.8555,24.8912,80500.0
2013-07-02 15:00:00,34.85,34.86,34.82,34.84,49700.0,24.8912,24.8983,24.8697,24.884,49700.0
2013-07-02 15:10:00,34.84,34.85,34.82,34.85,70100.0,24.884,24.8912,24.8697,24.8912,70100.0
2013-07-02 15:20:00,34.84,34.85,34.78,34.79,99900.0,24.884,24.8912,24.8412,24.8483,99900.0
2013-07-02 15:30:00,34.79,34.81,34.75,34.81,85800.0,24.8483,24.8626,24.8197,24.8626,85800.0
2013-07-02 15:40:00,34.81,34.85,34.78,34.84,150400.0,24.8626,24.8912,24.8412,24.884,150400.0
2013-07-02 15:50:00,34.84,34.87,34.83,34.86,309100.0,24.884,24.9054,24.8769,24.8983,309100.0
2013-07-03 09:30:00,34.57,34.76,34.55,34.58,98900.0,24.6912,24.8269,24.6769,24.6983,98900.0
2013-07-03 09:40:00,34.58,34.64,34.56,34.57,32400.0,24.6983,24.7412,24.684,24.6912,32400.0
2013-07-03 09:50:00,34.57,34.66,34.57,34.62,55600.0,24.6912,24.7555,24.6912,24.7269,55600.0
2013-07-03 10:00:00,34.61,34.7,34.51,34.57,56200.0,24.7197,24.784,24.6483,24.6912,56200.0
2013-07-03 10:10:00,34.57,34.63,34.52,34.53,67400.0,24.6912,24.734,24.6555,24.6626,67400.0
2013-07-03 10:20:00,34.54,34.6,34.53,34.56,35100.0,24.6697,24.7126,24.6626,24.684,35100.0
2013-07-03 10:30:00,34.56,34.58,34.52,34.52,67800.0,24.684,24.6983,24.6555,24.6555,67800.0
2013-07-03 10:40:00,34.53,34.57,34.5,34.56,45700.0,24.6626,24.6912,24.6412,24.684,45700.0
2013-07-03 10:50:00,34.57,34.57,34.51,34.54,28700.0,24.6912,24.6912,24.6483,24.6697,28700.0
2013-07-03 11:00:00,34.54,34.6,34.54,34.58,43100.0,24.6697,24.7126,24.6697,24.6983,43100.0
2013-07-03 11:10:00,34.58,34.68,34.58,34.66,26400.0,24.6983,24.7697,24.6983,24.7555,26400.0
2013-07-03 11:20:00,34.67,34.7,34.65,34.7,43400.0,24.7626,24.784,24.7483,24.784,43400.0
2013-07-03 11:30:00,34.7,34.71,34.66,34.67,29500.0,24.784,24.7912,24.7555,24.7626,29500.0
2013-07-03 11:40:00,34.67,34.7,34.67,34.68,60900.0,24.7626,24.784,24.7626,24.7697,60900.0
2013-07-03 11:50:00,34.69,34.78,34.68,34.77,80000.0,24.7769,24.8412,24.7697,24.834,80000.0
2013-07-03 12:00:00,34.78,34.78,34.72,34.76,33100.0,24.8412,24.8412,24.7983,24.8269,33100.0
2013-07-03 12:10:00,34.77,34.78,34.72,34.76,25500.0,24.834,24.8412,24.7983,24.8269,25500.0
2013-07-03 12:20:00,34.76,34.77,34.73,34.74,26300.0,24.8269,24.834,24.8055,24.8126,26300.0
2013-07-03 12:30:00,34.73,34.76,34.71,34.73,47000.0,24.8055,24.8269,24.7912,24.8055,47000.0
2013-07-03 12:40:00,34.73,34.8,34.73,34.74,98600.0,24.8055,24.8555,24.8055,24.8126,98600.0
2013-07-03 12:50:00,34.75,34.8,34.73,34.79,188300.0,24.8197,24.8555,24.8055,24.8483,188300.0
2013-07-05 09:30:00,34.9,35.0,34.85,34.98,74600.0,24.9269,24.9983,24.8912,24.984,74600.0
2013-07-05 09:40:00,34.98,35.0,34.94,34.94,55800.0,24.984,24.9983,24.9554,24.9554,55800.0
2013-07-05 09:50:00,34.94,34.98,34.83,34.83,39700.0,24.9554,24.984,24.8769,24.8769,39700.0
2013-07-05 10:00:00,34.85,34.9,34.77,34.87,51900.0,24.8912,24.9269,24.834,24.9054,51900.0
2013-07-05 10:10:00,34.86,34.87,34.73,34.74,43600.0,24.8983,24.9054,24.8055,24.8126,43600.0
2013-07-05 10:20:00,34.73,34.74,34.68,34.73,36000.0,24.8055,24.8126,24.7697,24.8055,36000.0
2013-07-05 10:30:00,34.74,34.8,34.74,34.76,63900.0,24.8126,24.8555,24.8126,24.8269,63900.0
2013-07-05 10:40:00,34.76,34.87,34.76,34.78,40600.0,24.8269,24.9054,24.8269,24.8412,40600.0
2013-07-05 10:50:00,34.78,34.82,34.75,34.81,43600.0,24.8412,24.8697,24.8197,24.8626,43600.0
2013-07-05 11:00:00,34.82,34.82,34.73,34.75,54100.0,24.8697,24.8697,24.8055,24.8197,54100.0
2013-07-05 11:10:00,34.75,34.77,34.62,34.64,43000.0,24.8197,24.834,24.7269,24.7412,43000.0
2013-07-05 11:20:00,34.64,34.7,34.62,34.62,30800.0,24.7412,24.784,24.7269,24.7269,30800.0
2013-07-05 11:30:00,34.62,34.63,34.54,34.62,49200.0,24.7269,24.734,24.6697,24.7269,49200.0
2013-07-05 11:40:00,34.61,34.65,34.6,34.65,17800.0,24.7197,24.7483,24.7126,24.7483,17800.0
2013-07-05 11:50:00,34.66,34.8,34.66,34.79,21200.0,24.7555,24.8555,24.7555,24.8483,21200.0
2013-07-05 12:00:00,34.79,34.85,34.79,34.84,45200.0,24.8483,24.8912,24.8483,24.884,45200.0
2013-07-05 12:10:00,34.84,34.89,34.83,34.88,31600.0,24.884,24.9197,24.8769,24.9126,31600.0
2013-07-05 12:20:00,34.88,34.89,34.84,34.84,20800.0,24.9126,24.9197,24.884,24.884,20800.0
2013-07-05 12:30:00,34.83,34.88,34.8,34.8,38700.0,24.8769,24.9126,24.8555,24.8555,38700.0
2013-07-05 12:40:00,34.8,34.82,34.78,34.8,16400.0,24.8555,24.8697,24.8412,24.8555,16400.0
2013-07-05 12:50:00,34.79,34.83,34.79,34.83,21100.0,24.8483,24.8769,24.8483,24.8769,21100.0
2013-07-05 13:00:00,34.82,34.83,34.75,34.81,24200.0,24.8697,24.8769,24.8197,24.8626,24200.0
2013-07-05 13:10:00,34.82,34.88,34.81,34.85,39100.0,24.8697,24.9126,24.8626,24.8912,39100.0
2013-07-05 13:20:00,34.85,34.86,34.77,34.78,18800.0,24.8912,24.8983,24.834,24.8412,18800.0
2013-07-05 13:30:00,34.77,34.79,34.75,34.77,20200.0,24.834,24.8483,24.8197,24.834,20200.0
2013-07-05 13:40:00,34.77,34.78,34.75,34.76,13100.0,24.834,24.8412,24.8197,24.8269,13100.0
2013-07-05 13:50:00,34.75,34.76,34.74,34.76,21100.0,24.8197,24.8269,24.8126,24.8269,21100.0
2013-07-05 14:00:00,34.76,34.81,34.75,34.81,31600.0,24.8269,24.8626,24.8197,24.8626,31600.0
2013-07-05 14:10:00,34.81,34.89,34.81,34.86,23200.0,24.8626,24.9197,24.8626,24.8983,23200.0
2013-07-05 14:20:00,34.86,34.87,34.84,34.86,42900.0,24.8983,24.9054,24.884,24.8983,42900.0
2013-07-05 14:30:00,34.87,34.88,34.84,34.86,39500.0,24.9054,24.9126,24.884,24.8983,39500.0
2013-07-05 14:40:00,34.86,34.86,34.83,34.84,41600.0,24.8983,24.8983,24.8769,24.884,41600.0
2013-07-05 14:50:00,34.84,34.84,34.8,34.81,40800.0,24.884,24.884,24.8555,24.8626,40800.0
2013-07-05 15:00:00,34.81,34.81,34.78,34.79,32500.0,24.8626,24.8626,24.8412,24.8483,32500.0
2013-07-05 15:10:00,34.79,34.8,34.72,34.72,61900.0,24.8483,24.8555,24.7983,24.7983,61900.0
2013-07-05 15:20:00,34.72,34.72,34.64,34.66,78300.0,24.7983,24.7983,24.7412,24.7555,78300.0
2013-07-05 15:30:00,34.66,34.7,34.65,34.7,97600.0,24.7555,24.784,24.7483,24.784,97600.0
2013-07-05 15:40:00,34.7,34.76,34.69,34.75,94600.0,24.784,24.8269,24.7769,24.8197,94600.0
2013-07-05 15:50:00,34.76,34.89,34.75,34.89,185700.0,24.8269,24.9197,24.8197,24.9197,185700.0
2013-07-08 09:30:00,34.88,34.98,34.82,34.89,210900.0,24.9126,24.984,24.8697,24.9197,210900.0
2013-07-08 09:40:00,34.89,34.99,34.78,34.98,55200.0,24.9197,24.9912,24.8412,24.984,55200.0
2013-07-08 09:50:00,34.98,34.98,34.93,34.96,69000.0,24.984,24.984,24.9483,24.9697,69000.0
2013-07-08 10:00:00,34.97,35.05,34.96,34.98,67700.0,24.9769,25.034,24.9697,24.984,67700.0
2013-07-08 10:10:00,34.98,35.03,34.95,34.99,49800.0,24.984,25.0197,24.9626,24.9912,49800.0
2013-07-08 10:20:00,34.99,35.06,34.97,35.03,46600.0,24.9912,25.0412,24.9769,25.0197,46600.0
2013-07-08 10:30:00,35.03,35.1,35.03,35.1,44600.0,25.0197,25.0697,25.0197,25.0697,44600.0
2013-07-08 10:40:00,35.1,35.21,35.1,35.18,88800.0,25.0697,25.1483,25.0697,25.1269,88800.0
2013-07-08 10:50:00,35.18,35.24,35.16,35.2,51800.0,25.1269,25.1697,25.1126,25.1411,51800.0
2013-07-08 11:00:00,35.19,35.23,35.17,35.22,23700.0,25.134,25.1626,25.1197,25.1554,23700.0
2013-07-08 11:10:00,35.22,35.23,35.1,35.11,35100.0,25.1554,25.1626,25.0697,25.0769,35100.0
2013-07-08 11:20:00,35.11,35.13,35.07,35.1,32900.0,25.0769,25.0911,25.0483,25.0697,32900.0
2013-07-08 11:30:00,35.1,35.13,35.09,35.1,16900.0,25.0697,25.0911,25.0626,25.0697,16900.0
2013-07-08 11:40:00,35.11,35.11,35.06,35.07,19500.0,25.0769,25.0769,25.0412,25.0483,19500.0
2013-07-08 11:50:00,35.08,35.11,35.05,35.11,31500.0,25.0554,25.0769,25.034,25.0769,31500.0
2013-07-08 12:00:00,35.11,35.15,35.1,35.1,31700.0,25.0769,25.1054,25.0697,25.0697,31700.0
2013-07-08 12:10:00,35.11,35.19,35.1,35.19,42100.0,25.0769,25.134,25.0697,25.134,42100.0
2013-07-08 12:20:00,35.19,35.21,35.17,35.17,24900.0,25.134,25.1483,25.1197,25.1197,24900.0
2013-07-08 12:30:00,35.16,35.22,35.16,35.2,20100.0,25.1126,25.1554,25.1126,25.1411,20100.0
2013-07-08 12:40:00,35.19,35.2,35.14,35.14,18300.0,25.134,25.1411,25.0983,25.0983,18300.0
2013-07-08 12:50:00,35.14,35.23,35.14,35.23,35900.0,25.0983,25.1626,25.0983,25.1626,35900.0
2013-07-08 13:00:00,35.23,35.3,35.22,35.29,66400.0,25.1626,25.2126,25.1554,25.2054,66400.0
2013-07-08 13:10:00,35.28,35.29,35.22,35.25,29300.0,25.1983,25.2054,25.1554,25.1769,29300.0
2013-07-08 13:20:00,35.25,35.27,35.22,35.25,24700.0,25.1769,25.1911,25.1554,25.1769,24700.0
2013-07-08 13:30:00,35.25,35.3,35.25,35.3,29600.0,25.1769,25.2126,25.1769,25.2126,29600.0
2013-07-08 13:40:00,35.3,35.35,35.29,35.34,64200.0,25.2126,25.2483,25.2054,25.2411,64200.0
2013-07-08 13:50:00,35.35,35.35,35.33,35.33,50200.0,25.2483,25.2483,25.234,25.234,50200.0
2013-07-08 14:00:00,35.33,35.37,35.32,35.35,67500.0,25.234,25.2626,25.2269,25.2483,67500.0
2013-07-08 14:10:00,35.36,35.39,35.35,35.39,46100.0,25.2554,25.2769,25.2483,25.2769,46100.0
2013-07-08 14:20:00,35.39,35.4,35.36,35.37,50900.0,25.2769,25.284,25.2554,25.2626,50900.0
2013-07-08 14:30:00,35.37,35.38,35.32,35.32,58300.0,25.2626,25.2697,25.2269,25.2269,58300.0
2013-07-08 14:40:00,35.32,35.33,35.29,35.3,67500.0,25.2269,25.234,25.2054,25.2126,67500.0
2013-07-08 14:50:00,35.3,35.34,35.29,35.31,53600.0,25.2126,25.2411,25.2054,25.2197,53600.0
2013-07-08 15:00:00,35.32,35.33,35.29,35.32,57900.0,25.2269,25.234,25.2054,25.2269,57900.0
2013-07-08 15:10:00,35.32,35.33,35.31,35.31,45300.0,25.2269,25.234,25.2197,25.2197,45300.0
2013-07-08 15:20:00,35.31,35.34,35.29,35.3,76500.0,25.2197,25.2411,25.2054,25.2126,76500.0
2013-07-08 15:30:00,35.3,35.38,35.29,35.34,93300.0,25.2126,25.2697,25.2054,25.2411,93300.0
2013-07-08 15:40:00,35.35,35.39,35.34,35.37,186400.0,25.2483,25.2769,25.2411,25.2626,186400.0
2013-07-08 15:50:00,35.37,35.39,35.28,35.38,321900.0,25.2626,25.2769,25.1983,25.2697,321900.0
2013-07-09 09:30:00,35.47,35.78,35.46,35.78,281900.0,25.334,25.5554,25.3268,25.5554,281900.0
2013-07-09 09:40:00,35.78,35.84,35.59,35.59,215000.0,25.5554,25.5983,25.4197,25.4197,215000.0
2013-07-09 09:50:00,35.59,35.68,35.58,35.68,145200.0,25.4197,25.484,25.4126,25.484,145200.0
2013-07-09 10:00:00,35.68,35.76,35.65,35.73,80600.0,25.484,25.5411,25.4626,25.5197,80600.0
2013-07-09 10:10:00,35.73,35.76,35.7,35.74,42600.0,25.5197,25.5411,25.4983,25.5268,42600.0
2013-07-09 10:20:00,35.75,35.81,35.73,35.81,161300.0,25.534,25.5768,25.5197,25.5768,161300.0
2013-07-09 10:30:00,35.81,35.87,35.79,35.84,115000.0,25.5768,25.6197,25.5625,25.5983,115000.0
2013-07-09 10:40:00,35.83,35.84,35.77,35.82,66000.0,25.5911,25.5983,25.5483,25.584,66000.0
2013-07-09 10:50:00,35.83,35.85,35.78,35.79,67100.0,25.5911,25.6054,25.5554,25.5625,67100.0
2013-07-09 11:00:00,35.78,35.85,35.78,35.85,48100.0,25.5554,25.6054,25.5554,25.6054,48100.0
2013-07-09 11:10:00,35.84,35.94,35.84,35.92,151700.0,25.5983,25.6697,25.5983,25.6554,151700.0
2013-07-09 11:20:00,35.91,35.92,35.8,35.84,54100.0,25.6483,25.6554,25.5697,25.5983,54100.0
2013-07-09 11:30:00,35.85,35.9,35.84,35.89,31200.0,25.6054,25.6411,25.5983,25.634,31200.0
2013-07-09 11:40:00,35.89,35.92,35.85,35.87,35800.0,25.634,25.6554,25.6054,25.6197,35800.0
2013-07-09 11:50:00,35.87,35.87,35.81,35.84,54300.0,25.6197,25.6197,25.5768,25.5983,54300.0
2013-07-09 12:00:00,35.84,35.85,35.82,35.84,33000.0,25.5983,25.6054,25.584,25.5983,33000.0
2013-07-09 12:10:00,35.84,35.86,35.81,35.82,52700.0,25.5983,25.6125,25.5768,25.584,52700.0
2013-07-09 12:20:00,35.82,35.82,35.76,35.79,44300.0,25.584,25.584,25.5411,25.5625,44300.0
2013-07-09 12:30:00,35.79,35.87,35.78,35.87,57800.0,25.5625,25.6197,25.5554,25.6197,57800.0
2013-07-09 12:40:00,35.86,35.87,35.83,35.84,37900.0,25.6125,25.6197,25.5911,25.5983,37900.0
2013-07-09 12:50:00,35.83,35.83,35.81,35.81,38400.0,25.5911,25.5911,25.5768,25.5768,38400.0
2013-07-09 13:00:00,35.81,35.86,35.78,35.84,112400.0,25.5768,25.6125,25.5554,25.5983,112400.0
2013-07-09 13:10:00,35.84,35.91,35.84,35.9,183600.0,25.5983,25.6483,25.5983,25.6411,183600.0
2013-07-09 13:20:00,35.91,35.93,35.88,35.89,60600.0,25.6483,25.6625,25.6268,25.634,60600.0
2013-07-09 13:30:00,35.89,35.9,35.84,35.86,96000.0,25.634,25.6411,25.5983,25.6125,96000.0
2013-07-09 13:40:00,35.86,35.87,35.83,35.86,70200.0,25.6125,25.6197,25.5911,25.6125,70200.0
2013-07-09 13:50:00,35.86,35.86,35.8,35.82,73400.0,25.6125,25.6125,25.5697,25.584,73400.0
2013-07-09 14:00:00,35.82,35.88,35.81,35.86,90100.0,25.584,25.6268,25.5768,25.6125,90100.0
2013-07-09 14:10:00,35.87,35.88,35.84,35.86,51100.0,25.6197,25.6268,25.5983,25.6125,51100.0
2013-07-09 14:20:00,35.86,35.91,35.84,35.9,239700.0,25.6125,25.6483,25.5983,25.6411,239700.0
2013-07-09 14:30:00,35.89,35.89,35.85,35.86,60600.0,25.634,25.634,25.6054,25.6125,60600.0
2013-07-09 14:40:00,35.86,35.88,35.84,35.88,88500.0,25.6125,25.6268,25.5983,25.6268,88500.0
2013-07-09 14:50:00,35.88,35.88,35.84,35.84,54700.0,25.6268,25.6268,25.5983,25.5983,54700.0
2013-07-09 15:00:00,35.84,35.89,35.84,35.89,177500.0,25.5983,25.634,25.5983,25.634,177500.0
2013-07-09 15:10:00,35.89,35.91,35.8,35.8,233300.0,25.634,25.6483,25.5697,25.5697,233300.0
2013-07-09 15:20:00,35.8,35.83,35.77,35.83,87900.0,25.5697,25.5911,25.5483,25.5911,87900.0
2013-07-09 15:30:00,35.82,35.84,35.78,35.83,145000.0,25.584,25.5983,25.5554,25.5911,145000.0
2013-07-09 15:40:00,35.83,35.84,35.71,35.72,283800.0,25.5911,25.5983,25.5054,25.5125,283800.0
2013-07-09 15:50:00,35.72,35.73,35.65,35.71,429100.0,25.5125,25.5197,25.4626,25.5054,429100.0
2013-07-10 09:30:00,35.74,35.86,35.63,35.63,86000.0,25.5268,25.6125,25.4483,25.4483,86000.0
2013-07-10 09:40:00,35.64,35.7,35.56,35.68,39700.0,25.4554,25.4983,25.3983,25.484,39700.0
2013-07-10 09:50:00,35.67,35.75,35.61,35.74,62800.0,25.4768,25.534,25.434,25.5268,62800.0
2013-07-10 10:00:00,35.75,35.75,35.66,35.73,124200.0,25.534,25.534,25.4697,25.5197,124200.0
2013-07-10 10:10:00,35.73,35.74,35.66,35.66,42400.0,25.5197,25.5268,25.4697,25.4697,42400.0
2013-07-10 10:20:00,35.65,35.72,35.63,35.68,57100.0,25.4626,25.5125,25.4483,25.484,57100.0
2013-07-10 10:30:00,35.69,35.73,35.64,35.65,38700.0,25.4911,25.5197,25.4554,25.4626,38700.0
2013-07-10 10:40:00,35.66,35.75,35.66,35.75,28000.0,25.4697,25.534,25.4697,25.534,28000.0
2013-07-10 10:50:00,35.74,35.75,35.66,35.69,36200.0,25.5268,25.534,25.4697,25.4911,36200.0
2013-07-10 11:00:00,35.7,35.71,35.65,35.66,41500.0,25.4983,25.5054,25.4626,25.4697,41500.0
2013-07-10 11:10:00,35.66,35.68,35.62,35.64,25400.0,25.4697,25.484,25.4411,25.4554,25400.0
2013-07-10 11:20:00,35.65,35.65,35.61,35.63,30100.0,25.4626,25.4626,25.434,25.4483,30100.0
2013-07-10 11:30:00,35.63,35.71,35.63,35.71,22700.0,25.4483,25.5054,25.4483,25.5054,22700.0
2013-07-10 11:40:00,35.71,35.75,35.7,35.71,25900.0,25.5054,25.534,25.4983,25.5054,25900.0
2013-07-10 11:50:00,35.7,35.75,35.7,35.73,15400.0,25.4983,25.534,25.4983,25.5197,15400.0
2013-07-10 12:00:00,35.74,35.77,35.73,35.76,34800.0,25.5268,25.5483,25.5197,25.5411,34800.0
2013-07-10 12:10:00,35.76,35.78,35.73,35.74,17700.0,25.5411,25.5554,25.5197,25.5268,17700.0
2013-07-10 12:20:00,35.75,35.82,35.75,35.8,25900.0,25.534,25.584,25.534,25.5697,25900.0
2013-07-10 12:30:00,35.79,35.8,35.79,35.8,8500.0,25.5625,25.5697,25.5625,25.5697,8500.0
2013-07-10 12:40:00,35.8,35.84,35.79,35.84,15600.0,25.5697,25.5983,25.5625,25.5983,15600.0
2013-07-10 12:50:00,35.84,35.85,35.83,35.83,13400.0,25.5983,25.6054,25.5911,25.5911,13400.0
2013-07-10 13:00:00,35.84,35.85,35.83,35.83,16800.0,25.5983,25.6054,25.5911,25.5911,16800.0
2013-07-10 13:10:00,35.83,35.84,35.8,35.82,43800.0,25.5911,25.5983,25.5697,25.584,43800.0
2013-07-10 13:20:00,35.81,35.81,35.78,35.8,13500.0,25.5768,25.5768,25.5554,25.5697,13500.0
2013-07-10 13:30:00,35.8,35.81,35.78,35.79,35500.0,25.5697,25.5768,25.5554,25.5625,35500.0
2013-07-10 13:40:00,35.79,35.79,35.74,35.74,37400.0,25.5625,25.5625,25.5268,25.5268,37400.0
2013-07-10 13:50:00,35.75,35.77,35.73,35.75,24300.0,25.534,25.5483,25.5197,25.534,24300.0
2013-07-10 14:00:00,35.76,35.94,35.74,35.8,143400.0,25.5411,25.6697,25.5268,25.5697,143400.0
2013-07-10 14:10:00,35.81,35.98,35.8,35.98,71600.0,25.5768,25.6982,25.5697,25.6982,71600.0
2013-07-10 14:20:00,35.97,35.98,35.8,35.82,45000.0,25.6911,25.6982,25.5697,25.584,45000.0
2013-07-10 14:30:00,35.82,35.9,35.78,35.8,50700.0,25.584,25.6411,25.5554,25.5697,50700.0
2013-07-10 14:40:00,35.81,35.88,35.73,35.74,30000.0,25.5768,25.6268,25.5197,25.5268,30000.0
2013-07-10 14:50:00,35.75,35.82,35.73,35.8,53200.0,25.534,25.584,25.5197,25.5697,53200.0
2013-07-10 15:00:00,35.81,35.86,35.78,35.8,41800.0,25.5768,25.6125,25.5554,25.5697,41800.0
2013-07-10 15:10:00,35.8,35.85,35.76,35.8,72600.0,25.5697,25.6054,25.5411,25.5697,72600.0
2013-07-10 15:20:00,35.81,35.91,35.8,35.87,39700.0,25.5768,25.6483,25.5697,25.6197,39700.0
2013-07-10 15:30:00,35.87,35.88,35.79,35.82,85400.0,25.6197,25.6268,25.5625,25.584,85400.0
2013-07-10 15:40:00,35.82,35.88,35.79,35.87,104900.0,25.584,25.6268,25.5625,25.6197,104900.0
2013-07-10 15:50:00,35.87,35.93,35.84,35.91,239200.0,25.6197,25.6625,25.5983,25.6483,239200.0
2013-07-11 09:30:00,36.14,36.16,35.98,36.02,265800.0,25.8125,25.8268,25.6982,25.7268,265800.0
2013-07-11 09:40:00,36.02,36.02,35.91,35.94,77900.0,25.7268,25.7268,25.6483,25.6697,77900.0
2013-07-11 09:50:00,35.94,36.13,35.94,36.09,65400.0,25.6697,25.8054,25.6697,25.7768,65400.0
2013-07-11 10:00:00,36.1,36.13,35.98,36.07,48200.0,25.784,25.8054,25.6982,25.7625,48200.0
2013-07-11 10:10:00,36.08,36.15,36.06,36.06,61000.0,25.7697,25.8197,25.7554,25.7554,61000.0
2013-07-11 10:20:00,36.07,36.11,36.02,36.11,87200.0,25.7625,25.7911,25.7268,25.7911,87200.0
2013-07-11 10:30:00,36.11,36.11,36.0,36.0,47200.0,25.7911,25.7911,25.7125,25.7125,47200.0
2013-07-11 10:40:00,36.01,36.05,35.98,35.99,73200.0,25.7197,25.7482,25.6982,25.7054,73200.0
2013-07-11 10:50:00,35.99,36.04,35.99,36.0,86400.0,25.7054,25.7411,25.7054,25.7125,86400.0
2013-07-11 11:00:00,36.01,36.07,36.0,36.02,57300.0,25.7197,25.7625,25.7125,25.7268,57300.0
2013-07-11 11:10:00,36.03,36.07,36.01,36.05,46900.0,25.734,25.7625,25.7197,25.7482,46900.0
2013-07-11 11:20:00,36.05,36.07,36.05,36.05,49600.0,25.7482,25.7625,25.7482,25.7482,49600.0
2013-07-11 11:30:00,36.05,36.1,36.05,36.06,53400.0,25.7482,25.784,25.7482,25.7554,53400.0
2013-07-11 11:40:00,36.06,36.12,36.06,36.12,38600.0,25.7554,25.7982,25.7554,25.7982,38600.0
2013-07-11 11:50:00,36.12,36.16,36.1,36.15,48400.0,25.7982,25.8268,25.784,25.8197,48400.0
2013-07-11 12:00:00,36.15,36.16,36.12,36.13,24600.0,25.8197,25.8268,25.7982,25.8054,24600.0
2013-07-11 12:10:00,36.12,36.19,36.12,36.19,62700.0,25.7982,25.8482,25.7982,25.8482,62700.0
2013-07-11 12:20:00,36.18,36.21,36.17,36.17,35300.0,25.8411,25.8625,25.834,25.834,35300.0
2013-07-11 12:30:00,36.17,36.17,36.13,36.17,28700.0,25.834,25.834,25.8054,25.834,28700.0
2013-07-11 12:40:00,36.17,36.2,36.16,36.16,39200.0,25.834,25.8554,25.8268,25.8268,39200.0
2013-07-11 12:50:00,36.16,36.2,36.15,36.18,30400.0,25.8268,25.8554,25.8197,25.8411,30400.0
2013-07-11 13:00:00,36.18,36.23,36.18,36.21,21800.0,25.8411,25.8768,25.8411,25.8625,21800.0
2013-07-11 13:10:00,36.21,36.22,36.2,36.21,18600.0,25.8625,25.8697,25.8554,25.8625,18600.0
2013-07-11 13:20:00,36.21,36.22,36.2,36.2,19600.0,25.8625,25.8697,25.8554,25.8554,19600.0
2013-07-11 13:30:00,36.2,36.21,36.19,36.2,23200.0,25.8554,25.8625,25.8482,25.8554,23200.0
2013-07-11 13:40:00,36.2,36.23,36.2,36.23,22400.0,25.8554,25.8768,25.8554,25.8768,22400.0
2013-07-11 13:50:00,36.23,36.23,36.2,36.21,28200.0,25.8768,25.8768,25.8554,25.8625,28200.0
2013-07-11 14:00:00,36.2,36.22,36.2,36.2,42400.0,25.8554,25.8697,25.8554,25.8554,42400.0
2013-07-11 14:10:00,36.2,36.23,36.2,36.22,51300.0,25.8554,25.8768,25.8554,25.8697,51300.0
2013-07-11 14:20:00,36.23,36.23,36.2,36.21,87900.0,25.8768,25.8768,25.8554,25.8625,87900.0
2013-07-11 14:30:00,36.22,36.27,36.21,36.25,89700.0,25.8697,25.9054,25.8625,25.8911,89700.0
2013-07-11 14:40:00,36.26,36.27,36.23,36.23,48000.0,25.8982,25.9054,25.8768,25.8768,48000.0
2013-07-11 14:50:00,36.23,36.24,36.2,36.22,100900.0,25.8768,25.884,25.8554,25.8697,100900.0
2013-07-11 15:00:00,36.22,36.23,36.16,36.16,71400.0,25.8697,25.8768,25.8268,25.8268,71400.0
2013-07-11 15:10:00,36.17,36.18,36.14,36.17,82200.0,25.834,25.8411,25.8125,25.834,82200.0
2013-07-11 15:20:00,36.17,36.18,36.14,36.15,95500.0,25.834,25.8411,25.8125,25.8197,95500.0
2013-07-11 15:30:00,36.16,36.16,36.12,36.14,113600.0,25.8268,25.8268,25.7982,25.8125,113600.0
2013-07-11 15:40:00,36.15,36.25,36.15,36.23,130700.0,25.8197,25.8911,25.8197,25.8768,130700.0
2013-07-11 15:50:00,36.23,36.23,36.18,36.21,277000.0,25.8768,25.8768,25.8411,25.8625,277000.0
2013-07-12 09:30:00,36.17,36.26,36.12,36.26,72900.0,25.834,25.8982,25.7982,25.8982,72900.0
2013-07-12 09:40:00,36.25,36.25,36.1,36.18,41900.0,25.8911,25.8911,25.784,25.8411,41900.0
2013-07-12 09:50:00,36.19,36.23,36.09,36.1,40900.0,25.8482,25.8768,25.7768,25.784,40900.0
2013-07-12 10:00:00,36.09,36.11,36.05,36.09,71800.0,25.7768,25.7911,25.7482,25.7768,71800.0
2013-07-12 10:10:00,36.09,36.13,36.06,36.09,50400.0,25.7768,25.8054,25.7554,25.7768,50400.0
2013-07-12 10:20:00,36.1,36.1,36.06,36.08,33600.0,25.784,25.784,25.7554,25.7697,33600.0
2013-07-12 10:30:00,36.08,36.18,36.07,36.18,35200.0,25.7697,25.8411,25.7625,25.8411,35200.0
2013-07-12 10:40:00,36.19,36.26,36.18,36.24,43500.0,25.8482,25.8982,25.8411,25.884,43500.0
2013-07-12 10:50:00,36.23,36.27,36.22,36.25,47800.0,25.8768,25.9054,25.8697,25.8911,47800.0
2013-07-12 11:00:00,36.25,36.3,36.25,36.25,54800.0,25.8911,25.9268,25.8911,25.8911,54800.0
2013-07-12 11:10:00,36.25,36.26,36.18,36.2,42000.0,25.8911,25.8982,25.8411,25.8554,42000.0
2013-07-12 11:20:00,36.2,36.2,36.12,36.14,36000.0,25.8554,25.8554,25.7982,25.8125,36000.0
2013-07-12 11:30:00,36.14,36.19,36.14,36.17,30100.0,25.8125,25.8482,25.8125,25.834,30100.0
2013-07-12 11:40:00,36.18,36.22,36.17,36.22,34200.0,25.8411,25.8697,25.834,25.8697,34200.0
2013-07-12 11:50:00,36.22,36.26,36.21,36.26,34200.0,25.8697,25.8982,25.8625,25.8982,34200.0
2013-07-12 12:00:00,36.25,36.29,36.24,36.27,38600.0,25.8911,25.9197,25.884,25.9054,38600.0
2013-07-12 12:10:00,36.27,36.29,36.27,36.28,22200.0,25.9054,25.9197,25.9054,25.9125,22200.0
2013-07-12 12:20:00,36.28,36.34,36.28,36.31,32900.0,25.9125,25.9554,25.9125,25.9339,32900.0
2013-07-12 12:30:00,36.32,36.34,36.3,36.34,15900.0,25.9411,25.9554,25.9268,25.9554,15900.0
2013-07-12 12:40:00,36.34,36.35,36.28,36.28,45600.0,25.9554,25.9625,25.9125,25.9125,45600.0
2013-07-12 12:50:00,36.28,36.3,36.27,36.28,29800.0,25.9125,25.9268,25.9054,25.9125,29800.0
2013-07-12 13:00:00,36.29,36.29,36.25,36.25,35700.0,25.9197,25.9197,25.8911,25.8911,35700.0
2013-07-12 13:10:00,36.24,36.27,36.22,36.27,31100.0,25.884,25.9054,25.8697,25.9054,31100.0
2013-07-12 13:20:00,36.26,36.27,36.23,36.23,20000.0,25.8982,25.9054,25.8768,25.8768,20000.0
2013-07-12 13:30:00,36.24,36.24,36.22,36.22,20200.0,25.884,25.884,25.8697,25.8697,20200.0
2013-07-12 13:40:00,36.22,36.23,36.21,36.22,26400.0,25.8697,25.8768,25.8625,25.8697,26400.0
2013-07-12 13:50:00,36.23,36.23,36.19,36.2,20200.0,25.8768,25.8768,25.8482,25.8554,20200.0
2013-07-12 14:00:00,36.21,36.21,36.17,36.18,41500.0,25.8625,25.8625,25.834,25.8411,41500.0
2013-07-12 14:10:00,36.18,36.19,36.16,36.18,37700.0,25.8411,25.8482,25.8268,25.8411,37700.0
2013-07-12 14:20:00,36.19,36.2,36.18,36.2,48500.0,25.8482,25.8554,25.8411,25.8554,48500.0
2013-07-12 14:30:00,36.2,36.23,36.18,36.23,38500.0,25.8554,25.8768,25.8411,25.8768,38500.0
2013-07-12 14:40:00,36.23,36.24,36.2,36.2,25100.0,25.8768,25.884,25.8554,25.8554,25100.0
2013-07-12 14:50:00,36.2,36.22,36.19,36.21,64800.0,25.8554,25.8697,25.8482,25.8625,64800.0
2013-07-12 15:00:00,36.22,36.22,36.18,36.21,55200.0,25.8697,25.8697,25.8411,25.8625,55200.0
2013-07-12 15:10:00,36.21,36.21,36.17,36.2,44600.0,25.8625,25.8625,25.834,25.8554,44600.0
2013-07-12 15:20:00,36.2,36.2,36.16,36.18,61300.0,25.8554,25.8554,25.8268,25.8411,61300.0
2013-07-12 15:30:00,36.18,36.2,36.17,36.18,62300.0,25.8411,25.8554,25.834,25.8411,62300.0
2013-07-12 15:40:00,36.18,36.33,36.18,36.31,124400.0,25.8411,25.9482,25.8411,25.9339,124400.0
2013-07-12 15:50:00,36.31,36.35,36.28,36.3,204700.0,25.9339,25.9625,25.9125,25.9268,204700.0
2013-07-15 09:30:00,36.33,36.35,36.12,36.25,120500.0,25.9482,25.9625,25.7982,25.8911,120500.0
2013-07-15 09:40:00,36.25,36.34,36.23,36.25,67000.0,25.8911,25.9554,25.8768,25.8911,67000.0
2013-07-15 09:50:00,36.25,36.3,36.24,36.25,48800.0,25.8911,25.9268,25.884,25.8911,48800.0
2013-07-15 10:00:00,36.26,36.29,36.18,36.27,74500.0,25.8982,25.9197,25.8411,25.9054,74500.0
2013-07-15 10:10:00,36.27,36.29,36.17,36.17,50900.0,25.9054,25.9197,25.834,25.834,50900.0
2013-07-15 10:20:00,36.18,36.18,36.11,36.14,43200.0,25.8411,25.8411,25.7911,25.8125,43200.0
2013-07-15 10:30:00,36.14,36.26,36.13,36.26,41600.0,25.8125,25.8982,25.8054,25.8982,41600.0
2013-07-15 10:40:00,36.26,36.28,36.21,36.23,43900.0,25.8982,25.9125,25.8625,25.8768,43900.0
2013-07-15 10:50:00,36.23,36.28,36.23,36.28,30700.0,25.8768,25.9125,25.8768,25.9125,30700.0
2013-07-15 11:00:00,36.28,36.3,36.26,36.27,54600.0,25.9125,25.9268,25.8982,25.9054,54600.0
2013-07-15 11:10:00,36.27,36.31,36.26,36.31,49200.0,25.9054,25.9339,25.8982,25.9339,49200.0
2013-07-15 11:20:00,36.32,36.36,36.27,36.3,102200.0,25.9411,25.9697,25.9054,25.9268,102200.0
2013-07-15 11:30:00,36.3,36.37,36.26,36.27,83400.0,25.9268,25.9768,25.8982,25.9054,83400.0
2013-07-15 11:40:00,36.26,36.27,36.21,36.22,35800.0,25.8982,25.9054,25.8625,25.8697,35800.0
2013-07-15 11:50:00,36.22,36.22,36.19,36.2,23700.0,25.8697,25.8697,25.8482,25.8554,23700.0
2013-07-15 12:00:00,36.2,36.21,36.18,36.18,39300.0,25.8554,25.8625,25.8411,25.8411,39300.0
2013-07-15 12:10:00,36.18,36.19,36.17,36.17,16800.0,25.8411,25.8482,25.834,25.834,16800.0
2013-07-15 12:20:00,36.18,36.22,36.17,36.21,37700.0,25.8411,25.8697,25.834,25.8625,37700.0
2013-07-15 12:30:00,36.21,36.23,36.2,36.23,27400.0,25.8625,25.8768,25.8554,25.8768,27400.0
2013-07-15 12:40:00,36.23,36.24,36.19,36.21,33300.0,25.8768,25.884,25.8482,25.8625,33300.0
2013-07-15 12:50:00,36.21,36.25,36.2,36.25,28500.0,25.8625,25.8911,25.8554,25.8911,28500.0
2013-07-15 13:00:00,36.24,36.24,36.21,36.24,26900.0,25.884,25.884,25.8625,25.884,26900.0
2013-07-15 13:10:00,36.25,36.26,36.22,36.26,21800.0,25.8911,25.8982,25.8697,25.8982,21800.0
2013-07-15 13:20:00,36.26,36.28,36.23,36.26,26900.0,25.8982,25.9125,25.8768,25.8982,26900.0
2013-07-15 13:30:00,36.26,36.27,36.25,36.26,16900.0,25.8982,25.9054,25.8911,25.8982,16900.0
2013-07-15 13:40:00,36.26,36.3,36.26,36.29,15600.0,25.8982,25.9268,25.8982,25.9197,15600.0
2013-07-15 13:50:00,36.29,36.3,36.28,36.3,27500.0,25.9197,25.9268,25.9125,25.9268,27500.0
2013-07-15 14:00:00,36.3,36.3,36.28,36.28,42000.0,25.9268,25.9268,25.9125,25.9125,42000.0
2013-07-15 14:10:00,36.28,36.3,36.26,36.27,37200.0,25.9125,25.9268,25.8982,25.9054,37200.0
2013-07-15 14:20:00,36.27,36.27,36.22,36.23,39400.0,25.9054,25.9054,25.8697,25.8768,39400.0
2013-07-15 14:30:00,36.22,36.23,36.19,36.2,52700.0,25.8697,25.8768,25.8482,25.8554,52700.0
2013-07-15 14:40:00,36.2,36.23,36.18,36.19,51100.0,25.8554,25.8768,25.8411,25.8482,51100.0
2013-07-15 14:50:00,36.2,36.21,36.16,36.16,39000.0,25.8554,25.8625,25.8268,25.8268,39000.0
2013-07-15 15:00:00,36.16,36.19,36.15,36.18,74700.0,25.8268,25.8482,25.8197,25.8411,74700.0
2013-07-15 15:10:00,36.19,36.19,36.15,36.17,35400.0,25.8482,25.8482,25.8197,25.834,35400.0
2013-07-15 15:20:00,36.16,36.18,36.15,36.16,50500.0,25.8268,25.8411,25.8197,25.8268,50500.0
2013-07-15 15:30:00,36.15,36.18,36.15,36.17,65600.0,25.8197,25.8411,25.8197,25.834,65600.0
2013-07-15 15:40:00,36.17,36.19,36.16,36.19,131500.0,25.834,25.8482,25.8268,25.8482,131500.0
2013-07-15 15:50:00,36.18,36.24,36.17,36.23,231500.0,25.8411,25.884,25.834,25.8768,231500.0
2013-07-16 09:30:00,36.11,36.19,35.95,35.98,121200.0,25.7911,25.8482,25.6768,25.6982,121200.0
2013-07-16 09:40:00,35.99,36.0,35.86,35.91,73200.0,25.7054,25.7125,25.6125,25.6483,73200.0
2013-07-16 09:50:00,35.92,35.92,35.84,35.85,92500.0,25.6554,25.6554,25.5983,25.6054,92500.0
2013-07-16 10:00:00,35.85,35.9,35.79,35.85,188400.0,25.6054,25.6411,25.5625,25.6054,188400.0
2013-07-16 10:10:00,35.85,35.9,35.84,35.89,99200.0,25.6054,25.6411,25.5983,25.634,99200.0
2013-07-16 10:20:00,35.89,35.9,35.82,35.83,55400.0,25.634,25.6411,25.584,25.5911,55400.0
2013-07-16 10:30:00,35.83,35.84,35.69,35.73,204200.0,25.5911,25.5983,25.4911,25.5197,204200.0
2013-07-16 10:40:00,35.73,35.83,35.73,35.8,50000.0,25.5197,25.5911,25.5197,25.5697,50000.0
2013-07-16 10:50:00,35.8,35.8,35.7,35.71,50500.0,25.5697,25.5697,25.4983,25.5054,50500.0
2013-07-16 11:00:00,35.72,35.72,35.66,35.68,115000.0,25.5125,25.5125,25.4697,25.484,115000.0
2013-07-16 11:10:00,35.68,35.7,35.67,35.69,52000.0,25.484,25.4983,25.4768,25.4911,52000.0
2013-07-16 11:20:00,35.69,35.7,35.62,35.63,105900.0,25.4911,25.4983,25.4411,25.4483,105900.0
2013-07-16 11:30:00,35.63,35.63,35.57,35.62,82000.0,25.4483,25.4483,25.4054,25.4411,82000.0
2013-07-16 11:40:00,35.63,35.65,35.59,35.6,67800.0,25.4483,25.4626,25.4197,25.4268,67800.0
2013-07-16 11:50:00,35.59,35.61,35.57,35.58,66300.0,25.4197,25.434,25.4054,25.4126,66300.0
2013-07-16 12:00:00,35.58,35.71,35.58,35.71,120400.0,25.4126,25.5054,25.4126,25.5054,120400.0
2013-07-16 12:10:00,35.71,35.75,35.65,35.67,158600.0,25.5054,25.534,25.4626,25.4768,158600.0
2013-07-16 12:20:00,35.67,35.71,35.67,35.71,69800.0,25.4768,25.5054,25.4768,25.5054,69800.0
2013-07-16 12:30:00,35.72,35.75,35.69,35.7,69300.0,25.5125,25.534,25.4911,25.4983,69300.0
2013-07-16 12:40:00,35.7,35.7,35.68,35.7,63300.0,25.4983,25.4983,25.484,25.4983,63300.0
2013-07-16 12:50:00,35.7,35.7,35.68,35.7,33200.0,25.4983,25.4983,25.484,25.4983,33200.0
2013-07-16 13:00:00,35.69,35.7,35.68,35.7,55900.0,25.4911,25.4983,25.484,25.4983,55900.0
2013-07-16 13:10:00,35.7,35.7,35.68,35.7,34200.0,25.4983,25.4983,25.484,25.4983,34200.0
2013-07-16 13:20:00,35.7,35.7,35.69,35.7,29100.0,25.4983,25.4983,25.4911,25.4983,29100.0
2013-07-16 13:30:00,35.7,35.77,35.69,35.7,124800.0,25.4983,25.5483,25.4911,25.4983,124800.0
2013-07-16 13:40:00,35.71,35.73,35.7,35.71,83000.0,25.5054,25.5197,25.4983,25.5054,83000.0
2013-07-16 13:50:00,35.71,35.72,35.66,35.7,87500.0,25.5054,25.5125,25.4697,25.4983,87500.0
2013-07-16 14:00:00,35.7,35.71,35.68,35.7,60400.0,25.4983,25.5054,25.484,25.4983,60400.0
2013-07-16 14:10:00,35.7,35.75,35.69,35.75,173600.0,25.4983,25.534,25.4911,25.534,173600.0
2013-07-16 14:20:00,35.75,35.77,35.73,35.76,53700.0,25.534,25.5483,25.5197,25.5411,53700.0
2013-07-16 14:30:00,35.76,35.82,35.75,35.81,42200.0,25.5411,25.584,25.534,25.5768,42200.0
2013-07-16 14:40:00,35.82,35.89,35.81,35.85,87900.0,25.584,25.634,25.5768,25.6054,87900.0
2013-07-16 14:50:00,35.85,35.87,35.82,35.82,37000.0,25.6054,25.6197,25.584,25.584,37000.0
2013-07-16 15:00:00,35.82,35.82,35.73,35.73,79600.0,25.584,25.584,25.5197,25.5197,79600.0
2013-07-16 15:10:00,35.73,35.75,35.71,35.73,75200.0,25.5197,25.534,25.5054,25.5197,75200.0
2013-07-16 15:20:00,35.72,35.79,35.72,35.79,131000.0,25.5125,25.5625,25.5125,25.5625,131000.0
2013-07-16 15:30:00,35.79,35.82,35.73,35.76,116900.0,25.5625,25.584,25.5197,25.5411,116900.0
2013-07-16 15:40:00,35.75,35.77,35.74,35.74,110400.0,25.534,25.5483,25.5268,25.5268,110400.0
2013-07-16 15:50:00,35.74,35.75,35.66,35.71,380700.0,25.5268,25.534,25.4697,25.5054,380700.0
2013-07-17 09:30:00,35.78,35.78,35.52,35.7,167100.0,25.5554,25.5554,25.3697,25.4983,167100.0
2013-07-17 09:40:00,35.71,35.84,35.66,35.69,35600.0,25.5054,25.5983,25.4697,25.4911,35600.0
2013-07-17 09:50:00,35.7,35.79,35.64,35.77,78100.0,25.4983,25.5625,25.4554,25.5483,78100.0
2013-07-17 10:00:00,35.77,35.85,35.75,35.8,104000.0,25.5483,25.6054,25.534,25.5697,104000.0
2013-07-17 10:10:00,35.8,35.96,35.79,35.96,42400.0,25.5697,25.684,25.5625,25.684,42400.0
2013-07-17 10:20:00,35.96,35.98,35.93,35.95,37000.0,25.684,25.6982,25.6625,25.6768,37000.0
2013-07-17 10:30:00,35.96,36.08,35.95,36.02,54900.0,25.684,25.7697,25.6768,25.7268,54900.0
2013-07-17 10:40:00,36.02,36.06,35.83,35.84,63700.0,25.7268,25.7554,25.5911,25.5983,63700.0
2013-07-17 10:50:00,35.84,35.88,35.8,35.83,59200.0,25.5983,25.6268,25.5697,25.5911,59200.0
2013-07-17 11:00:00,35.84,35.87,35.79,35.79,69500.0,25.5983,25.6197,25.5625,25.5625,69500.0
2013-07-17 11:10:00,35.79,35.8,35.74,35.75,38500.0,25.5625,25.5697,25.5268,25.534,38500.0
2013-07-17 11:20:00,35.75,35.76,35.7,35.74,26900.0,25.534,25.5411,25.4983,25.5268,26900.0
2013-07-17 11:30:00,35.74,35.83,35.74,35.82,26600.0,25.5268,25.5911,25.5268,25.584,26600.0
2013-07-17 11:40:00,35.81,35.84,35.77,35.81,19500.0,25.5768,25.5983,25.5483,25.5768,19500.0
2013-07-17 11:50:00,35.81,35.83,35.75,35.81,19600.0,25.5768,25.5911,25.534,25.5768,19600.0
2013-07-17 12:00:00,35.81,35.84,35.81,35.82,24400.0,25.5768,25.5983,25.5768,25.584,24400.0
2013-07-17 12:10:00,35.82,35.84,35.79,35.82,38000.0,25.584,25.5983,25.5625,25.584,38000.0
2013-07-17 12:20:00,35.82,35.84,35.77,35.77,13900.0,25.584,25.5983,25.5483,25.5483,13900.0
2013-07-17 12:30:00,35.78,35.83,35.78,35.81,18700.0,25.5554,25.5911,25.5554,25.5768,18700.0
2013-07-17 12:40:00,35.81,35.84,35.8,35.82,16700.0,25.5768,25.5983,25.5697,25.584,16700.0
2013-07-17 12:50:00,35.83,35.84,35.81,35.83,14400.0,25.5911,25.5983,25.5768,25.5911,14400.0
2013-07-17 13:00:00,35.83,35.84,35.81,35.83,25100.0,25.5911,25.5983,25.5768,25.5911,25100.0
2013-07-17 13:10:00,35.83,35.84,35.81,35.84,24200.0,25.5911,25.5983,25.5768,25.5983,24200.0
2013-07-17 13:20:00,35.84,35.85,35.8,35.8,27500.0,25.5983,25.6054,25.5697,25.5697,27500.0
2013-07-17 13:30:00,35.81,35.82,35.75,35.75,32100.0,25.5768,25.584,25.534,25.534,32100.0
2013-07-17 13:40:00,35.75,35.79,35.75,35.78,15700.0,25.534,25.5625,25.534,25.5554,15700.0
2013-07-17 13:50:00,35.78,35.79,35.77,35.78,14800.0,25.5554,25.5625,25.5483,25.5554,14800.0
2013-07-17 14:00:00,35.77,35.8,35.77,35.79,23100.0,25.5483,25.5697,25.5483,25.5625,23100.0
2013-07-17 14:10:00,35.78,35.79,35.75,35.75,26200.0,25.5554,25.5625,25.534,25.534,26200.0
2013-07-17 14:20:00,35.75,35.75,35.74,35.74,31400.0,25.534,25.534,25.5268,25.5268,31400.0
2013-07-17 14:30:00,35.74,35.74,35.69,35.7,64800.0,25.5268,25.5268,25.4911,25.4983,64800.0
2013-07-17 14:40:00,35.7,35.71,35.63,35.65,44700.0,25.4983,25.5054,25.4483,25.4626,44700.0
2013-07-17 14:50:00,35.64,35.69,35.63,35.66,45200.0,25.4554,25.4911,25.4483,25.4697,45200.0
2013-07-17 15:00:00,35.66,35.68,35.63,35.66,72100.0,25.4697,25.484,25.4483,25.4697,72100.0
2013-07-17 15:10:00,35.66,35.71,35.64,35.71,50400.0,25.4697,25.5054,25.4554,25.5054,50400.0
2013-07-17 15:20:00,35.71,35.74,35.7,35.7,39000.0,25.5054,25.5268,25.4983,25.4983,39000.0
2013-07-17 15:30:00,35.7,35.72,35.64,35.68,52500.0,25.4983,25.5125,25.4554,25.484,52500.0
2013-07-17 15:40:00,35.68,35.7,35.64,35.7,81700.0,25.484,25.4983,25.4554,25.4983,81700.0
2013-07-17 15:50:00,35.69,35.7,35.67,35.68,153400.0,25.4911,25.4983,25.4768,25.484,153400.0
2013-07-18 09:30:00,35.69,35.71,35.58,35.64,106600.0,25.4911,25.5054,25.4126,25.4554,106600.0
2013-07-18 09:40:00,35.67,35.85,35.67,35.75,54500.0,25.4768,25.6054,25.4768,25.534,54500.0
2013-07-18 09:50:00,35.75,35.86,35.75,35.78,36400.0,25.534,25.6125,25.534,25.5554,36400.0
2013-07-18 10:00:00,35.78,35.88,35.73,35.87,57100.0,25.5554,25.6268,25.5197,25.6197,57100.0
2013-07-18 10:10:00,35.88,35.93,35.88,35.89,36600.0,25.6268,25.6625,25.6268,25.634,36600.0
2013-07-18 10:20:00,35.89,35.89,35.83,35.84,54400.0,25.634,25.634,25.5911,25.5983,54400.0
2013-07-18 10:30:00,35.84,35.87,35.75,35.75,57100.0,25.5983,25.6197,25.534,25.534,57100.0
2013-07-18 10:40:00,35.75,35.77,35.72,35.76,64100.0,25.534,25.5483,25.5125,25.5411,64100.0
2013-07-18 10:50:00,35.76,35.9,35.74,35.88,72000.0,25.5411,25.6411,25.5268,25.6268,72000.0
2013-07-18 11:00:00,35.89,35.91,35.86,35.87,48000.0,25.634,25.6483,25.6125,25.6197,48000.0
2013-07-18 11:10:00,35.87,35.87,35.78,35.79,41600.0,25.6197,25.6197,25.5554,25.5625,41600.0
2013-07-18 11:20:00,35.8,35.8,35.76,35.79,36500.0,25.5697,25.5697,25.5411,25.5625,36500.0
2013-07-18 11:30:00,35.79,35.94,35.78,35.93,51700.0,25.5625,25.6697,25.5554,25.6625,51700.0
2013-07-18 11:40:00,35.94,35.95,35.82,35.82,63200.0,25.6697,25.6768,25.584,25.584,63200.0
2013-07-18 11:50:00,35.83,35.83,35.79,35.81,21700.0,25.5911,25.5911,25.5625,25.5768,21700.0
2013-07-18 12:00:00,35.82,35.85,35.79,35.79,53200.0,25.584,25.6054,25.5625,25.5625,53200.0
2013-07-18 12:10:00,35.8,35.83,35.8,35.82,9700.0,25.5697,25.5911,25.5697,25.584,9700.0
2013-07-18 12:20:00,35.83,35.83,35.8,35.82,23400.0,25.5911,25.5911,25.5697,25.584,23400.0
2013-07-18 12:30:00,35.82,35.83,35.72,35.72,69600.0,25.584,25.5911,25.5125,25.5125,69600.0
2013-07-18 12:40:00,35.72,35.73,35.66,35.66,37800.0,25.5125,25.5197,25.4697,25.4697,37800.0
2013-07-18 12:50:00,35.67,35.69,35.66,35.68,43400.0,25.4768,25.4911,25.4697,25.484,43400.0
2013-07-18 13:00:00,35.68,35.7,35.65,35.68,53100.0,25.484,25.4983,25.4626,25.484,53100.0
2013-07-18 13:10:00,35.69,35.72,35.68,35.71,13000.0,25.4911,25.5125,25.484,25.5054,13000.0
2013-07-18 13:20:00,35.72,35.72,35.67,35.71,26900.0,25.5125,25.5125,25.4768,25.5054,26900.0
2013-07-18 13:30:00,35.7,35.74,35.68,35.73,35000.0,25.4983,25.5268,25.484,25.5197,35000.0
2013-07-18 13:40:00,35.73,35.74,35.71,35.73,21200.0,25.5197,25.5268,25.5054,25.5197,21200.0
2013-07-18 13:50:00,35.72,35.76,35.7,35.76,18800.0,25.5125,25.5411,25.4983,25.5411,18800.0
2013-07-18 14:00:00,35.75,35.77,35.74,35.77,17000.0,25.534,25.5483,25.5268,25.5483,17000.0
2013-07-18 14:10:00,35.77,35.8,35.77,35.77,28600.0,25.5483,25.5697,25.5483,25.5483,28600.0
2013-07-18 14:20:00,35.77,35.78,35.76,35.77,17200.0,25.5483,25.5554,25.5411,25.5483,17200.0
2013-07-18 14:30:00,35.77,35.82,35.77,35.81,46100.0,25.5483,25.584,25.5483,25.5768,46100.0
2013-07-18 14:40:00,35.81,35.88,35.8,35.88,39600.0,25.5768,25.6268,25.5697,25.6268,39600.0
2013-07-18 14:50:00,35.88,35.89,35.85,35.86,37200.0,25.6268,25.634,25.6054,25.6125,37200.0
2013-07-18 15:00:00,35.86,35.87,35.84,35.87,22900.0,25.6125,25.6197,25.5983,25.6197,22900.0
2013-07-18 15:10:00,35.87,35.87,35.83,35.85,35200.0,25.6197,25.6197,25.5911,25.6054,35200.0
2013-07-18 15:20:00,35.85,35.9,35.84,35.89,37900.0,25.6054,25.6411,25.5983,25.634,37900.0
2013-07-18 15:30:00,35.89,35.9,35.85,35.86,49000.0,25.634,25.6411,25.6054,25.6125,49000.0
2013-07-18 15:40:00,35.85,35.86,35.76,35.77,188400.0,25.6054,25.6125,25.5411,25.5483,188400.0
2013-07-18 15:50:00,35.77,35.79,35.73,35.79,251600.0,25.5483,25.5625,25.5197,25.5625,251600.0
2013-07-19 09:30:00,36.19,36.22,35.96,36.04,533300.0,25.8482,25.8697,25.684,25.7411,533300.0
2013-07-19 09:40:00,36.06,36.12,35.97,35.99,77500.0,25.7554,25.7982,25.6911,25.7054,77500.0
2013-07-19 09:50:00,35.99,36.18,35.98,36.15,49900.0,25.7054,25.8411,25.6982,25.8197,49900.0
2013-07-19 10:00:00,36.16,36.16,36.03,36.1,91700.0,25.8268,25.8268,25.734,25.784,91700.0
2013-07-19 10:10:00,36.1,36.13,36.05,36.05,44100.0,25.784,25.8054,25.7482,25.7482,44100.0
2013-07-19 10:20:00,36.05,36.18,36.05,36.13,80700.0,25.7482,25.8411,25.7482,25.8054,80700.0
2013-07-19 10:30:00,36.13,36.25,36.13,36.24,39200.0,25.8054,25.8911,25.8054,25.884,39200.0
2013-07-19 10:40:00,36.24,36.3,36.2,36.27,129700.0,25.884,25.9268,25.8554,25.9054,129700.0
2013-07-19 10:50:00,36.27,36.37,36.27,36.36,51700.0,25.9054,25.9768,25.9054,25.9697,51700.0
2013-07-19 11:00:00,36.37,36.39,36.32,36.35,80700.0,25.9768,25.9911,25.9411,25.9625,80700.0
2013-07-19 11:10:00,36.34,36.4,36.34,36.39,41200.0,25.9554,25.9982,25.9554,25.9911,41200.0
2013-07-19 11:20:00,36.39,36.4,36.37,36.38,45600.0,25.9911,25.9982,25.9768,25.9839,45600.0
2013-07-19 11:30:00,36.38,36.44,36.37,36.4,51500.0,25.9839,26.0268,25.9768,25.9982,51500.0
2013-07-19 11:40:00,36.4,36.4,36.33,36.34,85400.0,25.9982,25.9982,25.9482,25.9554,85400.0
2013-07-19 11:50:00,36.33,36.37,36.3,36.34,26900.0,25.9482,25.9768,25.9268,25.9554,26900.0
2013-07-19 12:00:00,36.34,36.37,36.31,36.35,22600.0,25.9554,25.9768,25.9339,25.9625,22600.0
2013-07-19 12:10:00,36.36,36.39,36.33,36.33,26500.0,25.9697,25.9911,25.9482,25.9482,26500.0
2013-07-19 12:20:00,36.34,36.34,36.31,36.31,14200.0,25.9554,25.9554,25.9339,25.9339,14200.0
2013-07-19 12:30:00,36.31,36.33,36.31,36.33,10600.0,25.9339,25.9482,25.9339,25.9482,10600.0
2013-07-19 12:40:00,36.33,36.33,36.29,36.3,22900.0,25.9482,25.9482,25.9197,25.9268,22900.0
2013-07-19 12:50:00,36.29,36.31,36.26,36.31,25200.0,25.9197,25.9339,25.8982,25.9339,25200.0
2013-07-19 13:00:00,36.31,36.37,36.3,36.33,29600.0,25.9339,25.9768,25.9268,25.9482,29600.0
2013-07-19 13:10:00,36.34,36.34,36.28,36.28,38500.0,25.9554,25.9554,25.9125,25.9125,38500.0
2013-07-19 13:20:00,36.29,36.32,36.28,36.32,14300.0,25.9197,25.9411,25.9125,25.9411,14300.0
2013-07-19 13:30:00,36.32,36.36,36.31,36.34,25300.0,25.9411,25.9697,25.9339,25.9554,25300.0
2013-07-19 13:40:00,36.35,36.35,36.31,36.32,37800.0,25.9625,25.9625,25.9339,25.9411,37800.0
2013-07-19 13:50:00,36.32,36.47,36.32,36.45,159800.0,25.9411,26.0482,25.9411,26.0339,159800.0
2013-07-19 14:00:00,36.46,36.5,36.43,36.5,74000.0,26.0411,26.0697,26.0197,26.0697,74000.0
2013-07-19 14:10:00,36.5,36.56,36.49,36.5,102000.0,26.0697,26.1125,26.0625,26.0697,102000.0
2013-07-19 14:20:00,36.5,36.53,36.5,36.53,38900.0,26.0697,26.0911,26.0697,26.0911,38900.0
2013-07-19 14:30:00,36.53,36.58,36.51,36.57,99800.0,26.0911,26.1268,26.0768,26.1196,99800.0
2013-07-19 14:40:00,36.57,36.59,36.55,36.59,47000.0,26.1196,26.1339,26.1054,26.1339,47000.0
2013-07-19 14:50:00,36.59,36.6,36.56,36.57,67100.0,26.1339,26.1411,26.1125,26.1196,67100.0
2013-07-19 15:00:00,36.57,36.6,36.56,36.58,60200.0,26.1196,26.1411,26.1125,26.1268,60200.0
2013-07-19 15:10:00,36.58,36.63,36.56,36.63,91300.0,26.1268,26.1625,26.1125,26.1625,91300.0
2013-07-19 15:20:00,36.63,36.67,36.62,36.64,86200.0,26.1625,26.1911,26.1554,26.1696,86200.0
2013-07-19 15:30:00,36.64,36.8,36.64,36.73,287900.0,26.1696,26.2839,26.1696,26.2339,287900.0
2013-07-19 15:40:00,36.74,36.8,36.7,36.7,273100.0,26.2411,26.2839,26.2125,26.2125,273100.0
2013-07-19 15:50:00,36.7,36.74,36.66,36.69,694400.0,26.2125,26.2411,26.1839,26.2054,694400.0
2013-07-22 09:30:00,36.7,36.73,36.41,36.41,148800.0,26.2125,26.2339,26.0054,26.0054,148800.0
2013-07-22 09:40:00,36.42,36.42,36.25,36.27,92500.0,26.0125,26.0125,25.8911,25.9054,92500.0
2013-07-22 09:50:00,36.28,36.38,36.2,36.2,105500.0,25.9125,25.9839,25.8554,25.8554,105500.0
2013-07-22 10:00:00,36.21,36.36,36.19,36.32,102500.0,25.8625,25.9697,25.8482,25.9411,102500.0
2013-07-22 10:10:00,36.32,36.32,36.19,36.19,32200.0,25.9411,25.9411,25.8482,25.8482,32200.0
2013-07-22 10:20:00,36.19,36.31,36.18,36.31,41200.0,25.8482,25.9339,25.8411,25.9339,41200.0
2013-07-22 10:30:00,36.3,36.3,36.22,36.25,53300.0,25.9268,25.9268,25.8697,25.8911,53300.0
2013-07-22 10:40:00,36.25,36.32,36.19,36.2,25100.0,25.8911,25.9411,25.8482,25.8554,25100.0
2013-07-22 10:50:00,36.19,36.23,36.15,36.23,40700.0,25.8482,25.8768,25.8197,25.8768,40700.0
2013-07-22 11:00:00,36.23,36.36,36.23,36.34,38700.0,25.8768,25.9697,25.8768,25.9554,38700.0
2013-07-22 11:10:00,36.34,36.41,36.33,36.41,123000.0,25.9554,26.0054,25.9482,26.0054,123000.0
2013-07-22 11:20:00,36.42,36.42,36.34,36.38,48200.0,26.0125,26.0125,25.9554,25.9839,48200.0
2013-07-22 11:30:00,36.38,36.4,36.35,36.4,32800.0,25.9839,25.9982,25.9625,25.9982,32800.0
2013-07-22 11:40:00,36.4,36.41,36.32,36.32,31000.0,25.9982,26.0054,25.9411,25.9411,31000.0
2013-07-22 11:50:00,36.32,36.39,36.32,36.38,39000.0,25.9411,25.9911,25.9411,25.9839,39000.0
2013-07-22 12:00:00,36.38,36.41,36.35,36.35,31300.0,25.9839,26.0054,25.9625,25.9625,31300.0
2013-07-22 12:10:00,36.34,36.39,36.34,36.35,16700.0,25.9554,25.9911,25.9554,25.9625,16700.0
2013-07-22 12:20:00,36.35,36.36,36.31,36.32,26900.0,25.9625,25.9697,25.9339,25.9411,26900.0
2013-07-22 12:30:00,36.32,36.35,36.3,36.33,40300.0,25.9411,25.9625,25.9268,25.9482,40300.0
2013-07-22 12:40:00,36.33,36.35,36.33,36.34,20600.0,25.9482,25.9625,25.9482,25.9554,20600.0
2013-07-22 12:50:00,36.34,36.34,36.28,36.29,29300.0,25.9554,25.9554,25.9125,25.9197,29300.0
2013-07-22 13:00:00,36.28,36.29,36.24,36.24,30100.0,25.9125,25.9197,25.884,25.884,30100.0
2013-07-22 13:10:00,36.24,36.29,36.23,36.25,54700.0,25.884,25.9197,25.8768,25.8911,54700.0
2013-07-22 13:20:00,36.26,36.27,36.22,36.22,21100.0,25.8982,25.9054,25.8697,25.8697,21100.0
2013-07-22 13:30:00,36.22,36.23,36.16,36.17,60200.0,25.8697,25.8768,25.8268,25.834,60200.0
2013-07-22 13:40:00,36.17,36.19,36.14,36.14,66400.0,25.834,25.8482,25.8125,25.8125,66400.0
2013-07-22 13:50:00,36.14,36.19,36.11,36.19,61700.0,25.8125,25.8482,25.7911,25.8482,61700.0
2013-07-22 14:00:00,36.19,36.22,36.16,36.18,88000.0,25.8482,25.8697,25.8268,25.8411,88000.0
2013-07-22 14:10:00,36.18,36.25,36.16,36.16,47800.0,25.8411,25.8911,25.8268,25.8268,47800.0
2013-07-22 14:20:00,36.16,36.17,36.08,36.08,53000.0,25.8268,25.834,25.7697,25.7697,53000.0
2013-07-22 14:30:00,36.08,36.18,36.08,36.15,85900.0,25.7697,25.8411,25.7697,25.8197,85900.0
2013-07-22 14:40:00,36.15,36.19,36.13,36.15,51600.0,25.8197,25.8482,25.8054,25.8197,51600.0
2013-07-22 14:50:00,36.16,36.16,36.12,36.16,58500.0,25.8268,25.8268,25.7982,25.8268,58500.0
2013-07-22 15:00:00,36.16,36.18,36.11,36.11,62700.0,25.8268,25.8411,25.7911,25.7911,62700.0
2013-07-22 15:10:00,36.12,36.12,36.1,36.11,45700.0,25.7982,25.7982,25.784,25.7911,45700.0
2013-07-22 15:20:00,36.1,36.15,36.09,36.15,65400.0,25.784,25.8197,25.7768,25.8197,65400.0
2013-07-22 15:30:00,36.14,36.15,36.04,36.04,104900.0,25.8125,25.8197,25.7411,25.7411,104900.0
2013-07-22 15:40:00,36.05,36.12,36.04,36.12,122300.0,25.7482,25.7982,25.7411,25.7982,122300.0
2013-07-22 15:50:00,36.12,36.21,36.11,36.17,293600.0,25.7982,25.8625,25.7911,25.834,293600.0
2013-07-23 09:30:00,36.08,36.16,36.04,36.12,145500.0,25.7697,25.8268,25.7411,25.7982,145500.0
2013-07-23 09:40:00,36.12,36.21,35.96,35.99,151700.0,25.7982,25.8625,25.684,25.7054,151700.0
2013-07-23 09:50:00,35.99,36.16,35.99,36.15,91300.0,25.7054,25.8268,25.7054,25.8197,91300.0
2013-07-23 10:00:00,36.15,36.16,36.02,36.14,120300.0,25.8197,25.8268,25.7268,25.8125,120300.0
2013-07-23 10:10:00,36.14,36.16,36.1,36.1,36200.0,25.8125,25.8268,25.784,25.784,36200.0
2013-07-23 10:20:00,36.1,36.15,36.1,36.11,34300.0,25.784,25.8197,25.784,25.7911,34300.0
2013-07-23 10:30:00,36.12,36.15,36.05,36.12,57700.0,25.7982,25.8197,25.7482,25.7982,57700.0
2013-07-23 10:40:00,36.12,36.12,36.07,36.08,80600.0,25.7982,25.7982,25.7625,25.7697,80600.0
2013-07-23 10:50:00,36.08,36.11,36.05,36.1,58100.0,25.7697,25.7911,25.7482,25.784,58100.0
2013-07-23 11:00:00,36.09,36.12,36.08,36.11,68200.0,25.7768,25.7982,25.7697,25.7911,68200.0
2013-07-23 11:10:00,36.11,36.13,36.1,36.13,118100.0,25.7911,25.8054,25.784,25.8054,118100.0
2013-07-23 11:20:00,36.13,36.18,36.11,36.15,54700.0,25.8054,25.8411,25.7911,25.8197,54700.0
2013-07-23 11:30:00,36.14,36.22,36.14,36.18,36000.0,25.8125,25.8697,25.8125,25.8411,36000.0
2013-07-23 11:40:00,36.18,36.24,36.18,36.24,21900.0,25.8411,25.884,25.8411,25.884,21900.0
2013-07-23 11:50:00,36.23,36.39,36.22,36.39,233900.0,25.8768,25.9911,25.8697,25.9911,233900.0
2013-07-23 12:00:00,36.39,36.47,36.34,36.39,199600.0,25.9911,26.0482,25.9554,25.9911,199600.0
2013-07-23 12:10:00,36.39,36.46,36.34,36.46,32200.0,25.9911,26.0411,25.9554,26.0411,32200.0
2013-07-23 12:20:00,36.46,36.53,36.45,36.51,45800.0,26.0411,26.0911,26.0339,26.0768,45800.0
2013-07-23 12:30:00,36.52,36.58,36.52,36.57,66900.0,26.0839,26.1268,26.0839,26.1196,66900.0
2013-07-23 12:40:00,36.57,36.59,36.51,36.51,54300.0,26.1196,26.1339,26.0768,26.0768,54300.0
2013-07-23 12:50:00,36.52,36.53,36.49,36.5,27000.0,26.0839,26.0911,26.0625,26.0697,27000.0
2013-07-23 13:00:00,36.5,36.57,36.5,36.57,34900.0,26.0697,26.1196,26.0697,26.1196,34900.0
2013-07-23 13:10:00,36.56,36.58,36.55,36.57,31900.0,26.1125,26.1268,26.1054,26.1196,31900.0
2013-07-23 13:20:00,36.57,36.6,36.57,36.6,29000.0,26.1196,26.1411,26.1196,26.1411,29000.0
2013-07-23 13:30:00,36.6,36.61,36.57,36.59,42700.0,26.1411,26.1482,26.1196,26.1339,42700.0
2013-07-23 13:40:00,36.59,36.6,36.58,36.6,33000.0,26.1339,26.1411,26.1268,26.1411,33000.0
2013-07-23 13:50:00,36.6,36.62,36.55,36.55,45100.0,26.1411,26.1554,26.1054,26.1054,45100.0
2013-07-23 14:00:00,36.55,36.6,36.52,36.59,36300.0,26.1054,26.1411,26.0839,26.1339,36300.0
2013-07-23 14:10:00,36.59,36.62,36.59,36.59,36300.0,26.1339,26.1554,26.1339,26.1339,36300.0
2013-07-23 14:20:00,36.59,36.63,36.53,36.53,58500.0,26.1339,26.1625,26.0911,26.0911,58500.0
2013-07-23 14:30:00,36.53,36.57,36.51,36.57,47500.0,26.0911,26.1196,26.0768,26.1196,47500.0
2013-07-23 14:40:00,36.57,36.65,36.56,36.62,55700.0,26.1196,26.1768,26.1125,26.1554,55700.0
2013-07-23 14:50:00,36.61,36.63,36.55,36.58,59200.0,26.1482,26.1625,26.1054,26.1268,59200.0
2013-07-23 15:00:00,36.58,36.6,36.56,36.59,36700.0,26.1268,26.1411,26.1125,26.1339,36700.0
2013-07-23 15:10:00,36.59,36.6,36.53,36.54,31300.0,26.1339,26.1411,26.0911,26.0982,31300.0
2013-07-23 15:20:00,36.54,36.59,36.54,36.59,36500.0,26.0982,26.1339,26.0982,26.1339,36500.0
2013-07-23 15:30:00,36.59,36.59,36.52,36.52,55600.0,26.1339,26.1339,26.0839,26.0839,55600.0
2013-07-23 15:40:00,36.53,36.55,36.52,36.54,125600.0,26.0911,26.1054,26.0839,26.0982,125600.0
2013-07-23 15:50:00,36.53,36.61,36.52,36.58,287100.0,26.0911,26.1482,26.0839,26.1268,287100.0
2013-07-24 09:30:00,36.63,36.63,36.43,36.45,58100.0,26.1625,26.1625,26.0197,26.0339,58100.0
2013-07-24 09:40:00,36.44,36.45,36.34,36.37,26000.0,26.0268,26.0339,25.9554,25.9768,26000.0
2013-07-24 09:50:00,36.36,36.42,36.31,36.39,34600.0,25.9697,26.0125,25.9339,25.9911,34600.0
2013-07-24 10:00:00,36.38,36.48,36.32,36.47,49300.0,25.9839,26.0554,25.9411,26.0482,49300.0
2013-07-24 10:10:00,36.47,36.47,36.37,36.38,59300.0,26.0482,26.0482,25.9768,25.9839,59300.0
2013-07-24 10:20:00,36.37,36.39,36.32,36.32,36300.0,25.9768,25.9911,25.9411,25.9411,36300.0
2013-07-24 10:30:00,36.31,36.44,36.31,36.39,39000.0,25.9339,26.0268,25.9339,25.9911,39000.0
2013-07-24 10:40:00,36.4,36.41,36.27,36.28,51000.0,25.9982,26.0054,25.9054,25.9125,51000.0
2013-07-24 10:50:00,36.27,36.33,36.25,36.25,62500.0,25.9054,25.9482,25.8911,25.8911,62500.0
2013-07-24 11:00:00,36.26,36.3,36.24,36.25,46200.0,25.8982,25.9268,25.884,25.8911,46200.0
2013-07-24 11:10:00,36.25,36.29,36.23,36.28,33600.0,25.8911,25.9197,25.8768,25.9125,33600.0
2013-07-24 11:20:00,36.28,36.31,36.27,36.28,38200.0,25.9125,25.9339,25.9054,25.9125,38200.0
2013-07-24 11:30:00,36.29,36.32,36.26,36.28,61700.0,25.9197,25.9411,25.8982,25.9125,61700.0
2013-07-24 11:40:00,36.28,36.3,36.23,36.26,31000.0,25.9125,25.9268,25.8768,25.8982,31000.0
2013-07-24 11:50:00,36.26,36.3,36.26,36.27,44200.0,25.8982,25.9268,25.8982,25.9054,44200.0
2013-07-24 12:00:00,36.27,36.29,36.25,36.25,20700.0,25.9054,25.9197,25.8911,25.8911,20700.0
2013-07-24 12:10:00,36.25,36.26,36.18,36.22,42000.0,25.8911,25.8982,25.8411,25.8697,42000.0
2013-07-24 12:20:00,36.22,36.22,36.18,36.2,31000.0,25.8697,25.8697,25.8411,25.8554,31000.0
2013-07-24 12:30:00,36.2,36.23,36.19,36.22,64000.0,25.8554,25.8768,25.8482,25.8697,64000.0
2013-07-24 12:40:00,36.22,36.28,36.21,36.26,28000.0,25.8697,25.9125,25.8625,25.8982,28000.0
2013-07-24 12:50:00,36.27,36.29,36.21,36.22,14500.0,25.9054,25.9197,25.8625,25.8697,14500.0
2013-07-24 13:00:00,36.23,36.26,36.19,36.2,47900.0,25.8768,25.8982,25.8482,25.8554,47900.0
2013-07-24 13:10:00,36.2,36.22,36.16,36.2,25000.0,25.8554,25.8697,25.8268,25.8554,25000.0
2013-07-24 13:20:00,36.21,36.23,36.16,36.16,39200.0,25.8625,25.8768,25.8268,25.8268,39200.0
2013-07-24 13:30:00,36.17,36.18,36.11,36.15,55100.0,25.834,25.8411,25.7911,25.8197,55100.0
2013-07-24 13:40:00,36.15,36.18,36.12,36.12,65700.0,25.8197,25.8411,25.7982,25.7982,65700.0
2013-07-24 13:50:00,36.12,36.12,36.08,36.11,28800.0,25.7982,25.7982,25.7697,25.7911,28800.0
2013-07-24 14:00:00,36.12,36.16,36.11,36.13,44700.0,25.7982,25.8268,25.7911,25.8054,44700.0
2013-07-24 14:10:00,36.12,36.15,36.09,36.09,42700.0,25.7982,25.8197,25.7768,25.7768,42700.0
2013-07-24 14:20:00,36.1,36.17,36.09,36.17,27300.0,25.784,25.834,25.7768,25.834,27300.0
2013-07-24 14:30:00,36.16,36.17,36.11,36.14,49400.0,25.8268,25.834,25.7911,25.8125,49400.0
2013-07-24 14:40:00,36.14,36.19,36.12,36.14,55600.0,25.8125,25.8482,25.7982,25.8125,55600.0
2013-07-24 14:50:00,36.14,36.14,36.08,36.08,53100.0,25.8125,25.8125,25.7697,25.7697,53100.0
2013-07-24 15:00:00,36.09,36.13,36.04,36.08,74500.0,25.7768,25.8054,25.7411,25.7697,74500.0
2013-07-24 15:10:00,36.09,36.11,36.02,36.02,80700.0,25.7768,25.7911,25.7268,25.7268,80700.0
2013-07-24 15:20:00,36.02,36.09,36.02,36.03,95100.0,25.7268,25.7768,25.7268,25.734,95100.0
2013-07-24 15:30:00,36.04,36.07,36.02,36.03,103700.0,25.7411,25.7625,25.7268,25.734,103700.0
2013-07-24 15:40:00,36.03,36.11,36.03,36.06,134300.0,25.734,25.7911,25.734,25.7554,134300.0
2013-07-24 15:50:00,36.06,36.09,36.04,36.08,431900.0,25.7554,25.7768,25.7411,25.7697,431900.0
2013-07-25 09:30:00,36.11,36.17,35.83,36.06,195400.0,25.7911,25.834,25.5911,25.7554,195400.0
2013-07-25 09:40:00,36.07,36.24,36.06,36.22,60700.0,25.7625,25.884,25.7554,25.8697,60700.0
2013-07-25 09:50:00,36.21,36.22,36.11,36.13,71600.0,25.8625,25.8697,25.7911,25.8054,71600.0
2013-07-25 10:00:00,36.13,36.26,36.12,36.16,82000.0,25.8054,25.8982,25.7982,25.8268,82000.0
2013-07-25 10:10:00,36.17,36.19,36.05,36.09,34800.0,25.834,25.8482,25.7482,25.7768,34800.0
2013-07-25 10:20:00,36.09,36.11,36.0,36.04,139700.0,25.7768,25.7911,25.7125,25.7411,139700.0
2013-07-25 10:30:00,36.03,36.16,36.03,36.16,31900.0,25.734,25.8268,25.734,25.8268,31900.0
2013-07-25 10:40:00,36.16,36.24,36.16,36.22,56900.0,25.8268,25.884,25.8268,25.8697,56900.0
2013-07-25 10:50:00,36.22,36.22,36.16,36.2,36800.0,25.8697,25.8697,25.8268,25.8554,36800.0
2013-07-25 11:00:00,36.21,36.21,36.14,36.14,31500.0,25.8625,25.8625,25.8125,25.8125,31500.0
2013-07-25 11:10:00,36.15,36.22,36.15,36.22,20100.0,25.8197,25.8697,25.8197,25.8697,20100.0
2013-07-25 11:20:00,36.22,36.27,36.22,36.27,24800.0,25.8697,25.9054,25.8697,25.9054,24800.0
2013-07-25 11:30:00,36.27,36.32,36.27,36.29,31600.0,25.9054,25.9411,25.9054,25.9197,31600.0
2013-07-25 11:40:00,36.3,36.35,36.27,36.32,38500.0,25.9268,25.9625,25.9054,25.9411,38500.0
2013-07-25 11:50:00,36.32,36.33,36.3,36.3,13600.0,25.9411,25.9482,25.9268,25.9268,13600.0
2013-07-25 12:00:00,36.29,36.33,36.28,36.33,20700.0,25.9197,25.9482,25.9125,25.9482,20700.0
2013-07-25 12:10:00,36.34,36.39,36.31,36.38,22700.0,25.9554,25.9911,25.9339,25.9839,22700.0
2013-07-25 12:20:00,36.38,36.4,36.35,36.36,31800.0,25.9839,25.9982,25.9625,25.9697,31800.0
2013-07-25 12:30:00,36.36,36.44,36.36,36.44,61800.0,25.9697,26.0268,25.9697,26.0268,61800.0
2013-07-25 12:40:00,36.43,36.46,36.43,36.45,34100.0,26.0197,26.0411,26.0197,26.0339,34100.0
2013-07-25 12:50:00,36.45,36.5,36.45,36.47,45400.0,26.0339,26.0697,26.0339,26.0482,45400.0
2013-07-25 13:00:00,36.46,36.48,36.43,36.47,44500.0,26.0411,26.0554,26.0197,26.0482,44500.0
2013-07-25 13:10:00,36.48,36.48,36.46,36.48,30200.0,26.0554,26.0554,26.0411,26.0554,30200.0
2013-07-25 13:20:00,36.48,36.51,36.47,36.5,23600.0,26.0554,26.0768,26.0482,26.0697,23600.0
2013-07-25 13:30:00,36.51,36.55,36.51,36.55,42800.0,26.0768,26.1054,26.0768,26.1054,42800.0
2013-07-25 13:40:00,36.55,36.57,36.54,36.57,15400.0,26.1054,26.1196,26.0982,26.1196,15400.0
2013-07-25 13:50:00,36.56,36.58,36.54,36.57,26600.0,26.1125,26.1268,26.0982,26.1196,26600.0
2013-07-25 14:00:00,36.57,36.61,36.54,36.6,49100.0,26.1196,26.1482,26.0982,26.1411,49100.0
2013-07-25 14:10:00,36.6,36.62,36.59,36.6,20700.0,26.1411,26.1554,26.1339,26.1411,20700.0
2013-07-25 14:20:00,36.61,36.61,36.54,36.57,25900.0,26.1482,26.1482,26.0982,26.1196,25900.0
2013-07-25 14:30:00,36.57,36.62,36.57,36.62,20300.0,26.1196,26.1554,26.1196,26.1554,20300.0
2013-07-25 14:40:00,36.62,36.65,36.61,36.65,55400.0,26.1554,26.1768,26.1482,26.1768,55400.0
2013-07-25 14:50:00,36.65,36.68,36.61,36.64,56700.0,26.1768,26.1982,26.1482,26.1696,56700.0
2013-07-25 15:00:00,36.64,36.64,36.56,36.61,98000.0,26.1696,26.1696,26.1125,26.1482,98000.0
2013-07-25 15:10:00,36.61,36.66,36.6,36.64,66100.0,26.1482,26.1839,26.1411,26.1696,66100.0
2013-07-25 15:20:00,36.64,36.73,36.64,36.69,95500.0,26.1696,26.2339,26.1696,26.2054,95500.0
2013-07-25 15:30:00,36.69,36.75,36.66,36.71,111800.0,26.2054,26.2482,26.1839,26.2196,111800.0
2013-07-25 15:40:00,36.71,36.74,36.63,36.67,254900.0,26.2196,26.2411,26.1625,26.1911,254900.0
2013-07-25 15:50:00,36.67,36.72,36.6,36.64,505800.0,26.1911,26.2268,26.1411,26.1696,505800.0
2013-07-26 09:30:00,36.4,36.5,36.32,36.36,78100.0,25.9982,26.0697,25.9411,25.9697,78100.0
2013-07-26 09:40:00,36.38,36.48,36.38,36.44,37900.0,25.9839,26.0554,25.9839,26.0268,37900.0
2013-07-26 09:50:00,36.45,36.57,36.44,36.56,44800.0,26.0339,26.1196,26.0268,26.1125,44800.0
2013-07-26 10:00:00,36.55,36.56,36.46,36.48,47100.0,26.1054,26.1125,26.0411,26.0554,47100.0
2013-07-26 10:10:00,36.47,36.52,36.41,36.52,67900.0,26.0482,26.0839,26.0054,26.0839,67900.0
2013-07-26 10:20:00,36.52,36.52,36.43,36.48,23000.0,26.0839,26.0839,26.0197,26.0554,23000.0
2013-07-26 10:30:00,36.48,36.48,36.34,36.39,29300.0,26.0554,26.0554,25.9554,25.9911,29300.0
2013-07-26 10:40:00,36.4,36.47,36.32,36.34,85300.0,25.9982,26.0482,25.9411,25.9554,85300.0
2013-07-26 10:50:00,36.35,36.36,36.29,36.32,20600.0,25.9625,25.9697,25.9197,25.9411,20600.0
2013-07-26 11:00:00,36.32,36.39,36.27,36.35,49000.0,25.9411,25.9911,25.9054,25.9625,49000.0
2013-07-26 11:10:00,36.35,36.38,36.32,36.35,34800.0,25.9625,25.9839,25.9411,25.9625,34800.0
2013-07-26 11:20:00,36.35,36.35,36.25,36.25,24000.0,25.9625,25.9625,25.8911,25.8911,24000.0
2013-07-26 11:30:00,36.26,36.29,36.23,36.24,24300.0,25.8982,25.9197,25.8768,25.884,24300.0
2013-07-26 11:40:00,36.24,36.32,36.23,36.32,38700.0,25.884,25.9411,25.8768,25.9411,38700.0
2013-07-26 11:50:00,36.32,36.34,36.29,36.31,28200.0,25.9411,25.9554,25.9197,25.9339,28200.0
2013-07-26 12:00:00,36.31,36.37,36.31,36.37,22200.0,25.9339,25.9768,25.9339,25.9768,22200.0
2013-07-26 12:10:00,36.36,36.38,36.33,36.34,23900.0,25.9697,25.9839,25.9482,25.9554,23900.0
2013-07-26 12:20:00,36.34,36.38,36.34,36.35,29300.0,25.9554,25.9839,25.9554,25.9625,29300.0
2013-07-26 12:30:00,36.36,36.38,36.36,36.37,34500.0,25.9697,25.9839,25.9697,25.9768,34500.0
2013-07-26 12:40:00,36.37,36.39,36.36,36.39,26800.0,25.9768,25.9911,25.9697,25.9911,26800.0
2013-07-26 12:50:00,36.39,36.44,36.39,36.42,16300.0,25.9911,26.0268,25.9911,26.0125,16300.0
2013-07-26 13:00:00,36.42,36.45,36.42,36.43,20300.0,26.0125,26.0339,26.0125,26.0197,20300.0
2013-07-26 13:10:00,36.43,36.49,36.43,36.49,30900.0,26.0197,26.0625,26.0197,26.0625,30900.0
2013-07-26 13:20:00,36.49,36.59,36.49,36.59,31700.0,26.0625,26.1339,26.0625,26.1339,31700.0
2013-07-26 13:30:00,36.59,36.59,36.5,36.51,15000.0,26.1339,26.1339,26.0697,26.0768,15000.0
2013-07-26 13:40:00,36.51,36.51,36.49,36.5,17600.0,26.0768,26.0768,26.0625,26.0697,17600.0
2013-07-26 13:50:00,36.5,36.54,36.5,36.54,20600.0,26.0697,26.0982,26.0697,26.0982,20600.0
2013-07-26 14:00:00,36.55,36.59,36.53,36.58,26900.0,26.1054,26.1339,26.0911,26.1268,26900.0
2013-07-26 14:10:00,36.58,36.63,36.52,36.53,34200.0,26.1268,26.1625,26.0839,26.0911,34200.0
2013-07-26 14:20:00,36.53,36.56,36.48,36.49,31100.0,26.0911,26.1125,26.0554,26.0625,31100.0
2013-07-26 14:30:00,36.49,36.53,36.46,36.51,24600.0,26.0625,26.0911,26.0411,26.0768,24600.0
2013-07-26 14:40:00,36.52,36.58,36.52,36.55,18700.0,26.0839,26.1268,26.0839,26.1054,18700.0
2013-07-26 14:50:00,36.55,36.58,36.54,36.56,36000.0,26.1054,26.1268,26.0982,26.1125,36000.0
2013-07-26 15:00:00,36.56,36.59,36.55,36.59,29300.0,26.1125,26.1339,26.1054,26.1339,29300.0
2013-07-26 15:10:00,36.6,36.63,36.59,36.62,23000.0,26.1411,26.1625,26.1339,26.1554,23000.0
2013-07-26 15:20:00,36.62,36.66,36.6,36.63,34300.0,26.1554,26.1839,26.1411,26.1625,34300.0
2013-07-26 15:30:00,36.63,36.63,36.58,36.6,46500.0,26.1625,26.1625,26.1268,26.1411,46500.0
2013-07-26 15:40:00,36.61,36.66,36.6,36.66,72500.0,26.1482,26.1839,26.1411,26.1839,72500.0
2013-07-26 15:50:00,36.66,36.7,36.62,36.68,184100.0,26.1839,26.2125,26.1554,26.1982,184100.0
2013-07-29 09:30:00,36.53,36.85,36.53,36.69,193700.0,26.0911,26.3196,26.0911,26.2054,193700.0
2013-07-29 09:40:00,36.69,36.79,36.64,36.64,41500.0,26.2054,26.2768,26.1696,26.1696,41500.0
2013-07-29 09:50:00,36.65,36.66,36.53,36.58,60600.0,26.1768,26.1839,26.0911,26.1268,60600.0
2013-07-29 10:00:00,36.58,36.66,36.56,36.62,42600.0,26.1268,26.1839,26.1125,26.1554,42600.0
2013-07-29 10:10:00,36.62,36.62,36.54,36.6,52400.0,26.1554,26.1554,26.0982,26.1411,52400.0
2013-07-29 10:20:00,36.59,36.6,36.51,36.57,33500.0,26.1339,26.1411,26.0768,26.1196,33500.0
2013-07-29 10:30:00,36.58,36.6,36.55,36.6,26900.0,26.1268,26.1411,26.1054,26.1411,26900.0
2013-07-29 10:40:00,36.59,36.6,36.55,36.58,31500.0,26.1339,26.1411,26.1054,26.1268,31500.0
2013-07-29 10:50:00,36.58,36.59,36.54,36.59,38900.0,26.1268,26.1339,26.0982,26.1339,38900.0
2013-07-29 11:00:00,36.58,36.59,36.56,36.58,28700.0,26.1268,26.1339,26.1125,26.1268,28700.0
2013-07-29 11:10:00,36.59,36.61,36.54,36.56,35600.0,26.1339,26.1482,26.0982,26.1125,35600.0
2013-07-29 11:20:00,36.55,36.59,36.55,36.58,60200.0,26.1054,26.1339,26.1054,26.1268,60200.0
2013-07-29 11:30:00,36.57,36.59,36.52,36.52,27000.0,26.1196,26.1339,26.0839,26.0839,27000.0
2013-07-29 11:40:00,36.52,36.54,36.49,36.54,25100.0,26.0839,26.0982,26.0625,26.0982,25100.0
2013-07-29 11:50:00,36.54,36.6,36.53,36.59,31500.0,26.0982,26.1411,26.0911,26.1339,31500.0
2013-07-29 12:00:00,36.58,36.6,36.55,36.56,17800.0,26.1268,26.1411,26.1054,26.1125,17800.0
2013-07-29 12:10:00,36.55,36.55,36.44,36.44,36800.0,26.1054,26.1054,26.0268,26.0268,36800.0
2013-07-29 12:20:00,36.45,36.48,36.43,36.43,47700.0,26.0339,26.0554,26.0197,26.0197,47700.0
2013-07-29 12:30:00,36.43,36.45,36.4,36.41,59900.0,26.0197,26.0339,25.9982,26.0054,59900.0
2013-07-29 12:40:00,36.4,36.47,36.39,36.46,33100.0,25.9982,26.0482,25.9911,26.0411,33100.0
2013-07-29 12:50:00,36.46,36.46,36.43,36.44,14100.0,26.0411,26.0411,26.0197,26.0268,14100.0
2013-07-29 13:00:00,36.45,36.45,36.42,36.44,39200.0,26.0339,26.0339,26.0125,26.0268,39200.0
2013-07-29 13:10:00,36.43,36.45,36.42,36.44,30900.0,26.0197,26.0339,26.0125,26.0268,30900.0
2013-07-29 13:20:00,36.43,36.44,36.41,36.43,18100.0,26.0197,26.0268,26.0054,26.0197,18100.0
2013-07-29 13:30:00,36.43,36.44,36.41,36.41,8800.0,26.0197,26.0268,26.0054,26.0054,8800.0
2013-07-29 13:40:00,36.4,36.41,36.37,36.37,38700.0,25.9982,26.0054,25.9768,25.9768,38700.0
2013-07-29 13:50:00,36.38,36.43,36.37,36.41,24600.0,25.9839,26.0197,25.9768,26.0054,24600.0
2013-07-29 14:00:00,36.42,36.49,36.41,36.49,31300.0,26.0125,26.0625,26.0054,26.0625,31300.0
2013-07-29 14:10:00,36.49,36.54,36.48,36.5,24800.0,26.0625,26.0982,26.0554,26.0697,24800.0
2013-07-29 14:20:00,36.51,36.52,36.5,36.5,34700.0,26.0768,26.0839,26.0697,26.0697,34700.0
2013-07-29 14:30:00,36.5,36.52,36.49,36.5,51600.0,26.0697,26.0839,26.0625,26.0697,51600.0
2013-07-29 14:40:00,36.5,36.5,36.48,36.48,49200.0,26.0697,26.0697,26.0554,26.0554,49200.0
2013-07-29 14:50:00,36.48,36.55,36.48,36.54,46200.0,26.0554,26.1054,26.0554,26.0982,46200.0
2013-07-29 15:00:00,36.55,36.56,36.53,36.54,21400.0,26.1054,26.1125,26.0911,26.0982,21400.0
2013-07-29 15:10:00,36.54,36.54,36.47,36.47,55000.0,26.0982,26.0982,26.0482,26.0482,55000.0
2013-07-29 15:20:00,36.47,36.49,36.46,36.49,54400.0,26.0482,26.0625,26.0411,26.0625,54400.0
2013-07-29 15:30:00,36.49,36.49,36.45,36.45,45800.0,26.0625,26.0625,26.0339,26.0339,45800.0
2013-07-29 15:40:00,36.45,36.45,36.39,36.4,169500.0,26.0339,26.0339,25.9911,25.9982,169500.0
2013-07-29 15:50:00,36.4,36.41,36.34,36.37,352900.0,25.9982,26.0054,25.9554,25.9768,352900.0
2013-07-30 09:30:00,36.33,36.64,36.32,36.47,157200.0,25.9482,26.1696,25.9411,26.0482,157200.0
2013-07-30 09:40:00,36.46,36.57,36.27,36.29,98500.0,26.0411,26.1196,25.9054,25.9197,98500.0
2013-07-30 09:50:00,36.29,36.41,36.28,36.39,65000.0,25.9197,26.0054,25.9125,25.9911,65000.0
2013-07-30 10:00:00,36.39,36.41,36.35,36.37,49700.0,25.9911,26.0054,25.9625,25.9768,49700.0
2013-07-30 10:10:00,36.38,36.43,36.37,36.42,72200.0,25.9839,26.0197,25.9768,26.0125,72200.0
2013-07-30 10:20:00,36.41,36.46,36.38,36.43,56900.0,26.0054,26.0411,25.9839,26.0197,56900.0
2013-07-30 10:30:00,36.42,36.44,36.4,36.4,45000.0,26.0125,26.0268,25.9982,25.9982,45000.0
2013-07-30 10:40:00,36.4,36.41,36.3,36.33,61900.0,25.9982,26.0054,25.9268,25.9482,61900.0
2013-07-30 10:50:00,36.34,36.35,36.25,36.28,46000.0,25.9554,25.9625,25.8911,25.9125,46000.0
2013-07-30 11:00:00,36.28,36.32,36.26,36.31,24300.0,25.9125,25.9411,25.8982,25.9339,24300.0
2013-07-30 11:10:00,36.32,36.34,36.24,36.24,74200.0,25.9411,25.9554,25.884,25.884,74200.0
2013-07-30 11:20:00,36.23,36.24,36.17,36.21,80600.0,25.8768,25.884,25.834,25.8625,80600.0
2013-07-30 11:30:00,36.2,36.21,36.14,36.14,82200.0,25.8554,25.8625,25.8125,25.8125,82200.0
2013-07-30 11:40:00,36.15,36.15,36.09,36.1,72400.0,25.8197,25.8197,25.7768,25.784,72400.0
2013-07-30 11:50:00,36.1,36.1,36.04,36.05,68700.0,25.784,25.784,25.7411,25.7482,68700.0
2013-07-30 12:00:00,36.06,36.1,36.05,36.1,57100.0,25.7554,25.784,25.7482,25.784,57100.0
2013-07-30 12:10:00,36.1,36.1,36.03,36.07,72600.0,25.784,25.784,25.734,25.7625,72600.0
2013-07-30 12:20:00,36.08,36.1,36.04,36.1,88800.0,25.7697,25.784,25.7411,25.784,88800.0
2013-07-30 12:30:00,36.1,36.1,36.06,36.07,66000.0,25.784,25.784,25.7554,25.7625,66000.0
2013-07-30 12:40:00,36.08,36.09,36.07,36.08,40000.0,25.7697,25.7768,25.7625,25.7697,40000.0
2013-07-30 12:50:00,36.08,36.15,36.06,36.14,53000.0,25.7697,25.8197,25.7554,25.8125,53000.0
2013-07-30 13:00:00,36.15,36.15,36.11,36.12,37900.0,25.8197,25.8197,25.7911,25.7982,37900.0
2013-07-30 13:10:00,36.12,36.14,36.1,36.11,63000.0,25.7982,25.8125,25.784,25.7911,63000.0
2013-07-30 13:20:00,36.12,36.12,36.06,36.07,33800.0,25.7982,25.7982,25.7554,25.7625,33800.0
2013-07-30 13:30:00,36.07,36.08,36.04,36.07,54100.0,25.7625,25.7697,25.7411,25.7625,54100.0
2013-07-30 13:40:00,36.07,36.07,36.03,36.06,40300.0,25.7625,25.7625,25.734,25.7554,40300.0
2013-07-30 13:50:00,36.06,36.07,36.01,36.01,82400.0,25.7554,25.7625,25.7197,25.7197,82400.0
2013-07-30 14:00:00,36.01,36.05,36.01,36.01,44900.0,25.7197,25.7482,25.7197,25.7197,44900.0
2013-07-30 14:10:00,36.01,36.02,35.98,36.01,38200.0,25.7197,25.7268,25.6982,25.7197,38200.0
2013-07-30 14:20:00,36.01,36.04,35.99,36.04,38300.0,25.7197,25.7411,25.7054,25.7411,38300.0
2013-07-30 14:30:00,36.04,36.09,36.03,36.09,72600.0,25.7411,25.7768,25.734,25.7768,72600.0
2013-07-30 14:40:00,36.09,36.09,36.03,36.04,58200.0,25.7768,25.7768,25.734,25.7411,58200.0
2013-07-30 14:50:00,36.04,36.06,36.02,36.03,43600.0,25.7411,25.7554,25.7268,25.734,43600.0
2013-07-30 15:00:00,36.04,36.07,36.01,36.07,68100.0,25.7411,25.7625,25.7197,25.7625,68100.0
2013-07-30 15:10:00,36.07,36.07,36.0,36.0,96200.0,25.7625,25.7625,25.7125,25.7125,96200.0
2013-07-30 15:20:00,36.01,36.04,36.01,36.02,85200.0,25.7197,25.7411,25.7197,25.7268,85200.0
2013-07-30 15:30:00,36.03,36.09,36.02,36.04,132000.0,25.734,25.7768,25.7268,25.7411,132000.0
2013-07-30 15:40:00,36.04,36.06,36.0,36.03,148600.0,25.7411,25.7554,25.7125,25.734,148600.0
2013-07-30 15:50:00,36.03,36.09,36.03,36.03,489000.0,25.734,25.7768,25.734,25.734,489000.0
2013-07-31 09:30:00,36.2,36.36,35.98,36.03,88200.0,25.8554,25.9697,25.6982,25.734,88200.0
2013-07-31 09:40:00,36.04,36.27,36.04,36.27,202200.0,25.7411,25.9054,25.7411,25.9054,202200.0
2013-07-31 09:50:00,36.26,36.47,36.26,36.43,115000.0,25.8982,26.0482,25.8982,26.0197,115000.0
2013-07-31 10:00:00,36.43,36.44,36.35,36.4,183400.0,26.0197,26.0268,25.9625,25.9982,183400.0
2013-07-31 10:10:00,36.39,36.47,36.36,36.45,63600.0,25.9911,26.0482,25.9697,26.0339,63600.0
2013-07-31 10:20:00,36.45,36.5,36.39,36.5,50700.0,26.0339,26.0697,25.9911,26.0697,50700.0
2013-07-31 10:30:00,36.49,36.57,36.45,36.51,55900.0,26.0625,26.1196,26.0339,26.0768,55900.0
2013-07-31 10:40:00,36.51,36.52,36.47,36.52,44700.0,26.0768,26.0839,26.0482,26.0839,44700.0
2013-07-31 10:50:00,36.52,36.6,36.49,36.6,134800.0,26.0839,26.1411,26.0625,26.1411,134800.0
2013-07-31 11:00:00,36.59,36.61,36.52,36.52,68400.0,26.1339,26.1482,26.0839,26.0839,68400.0
2013-07-31 11:10:00,36.52,36.52,36.47,36.5,59500.0,26.0839,26.0839,26.0482,26.0697,59500.0
2013-07-31 11:20:00,36.5,36.51,36.45,36.46,51700.0,26.0697,26.0768,26.0339,26.0411,51700.0
2013-07-31 11:30:00,36.47,36.53,36.46,36.49,42100.0,26.0482,26.0911,26.0411,26.0625,42100.0
2013-07-31 11:40:00,36.49,36.5,36.48,36.49,21200.0,26.0625,26.0697,26.0554,26.0625,21200.0
2013-07-31 11:50:00,36.5,36.51,36.45,36.46,58100.0,26.0697,26.0768,26.0339,26.0411,58100.0
2013-07-31 12:00:00,36.45,36.49,36.42,36.49,18800.0,26.0339,26.0625,26.0125,26.0625,18800.0
2013-07-31 12:10:00,36.49,36.5,36.46,36.48,21000.0,26.0625,26.0697,26.0411,26.0554,21000.0
2013-07-31 12:20:00,36.49,36.5,36.44,36.44,21000.0,26.0625,26.0697,26.0268,26.0268,21000.0
2013-07-31 12:30:00,36.44,36.44,36.37,36.38,27300.0,26.0268,26.0268,25.9768,25.9839,27300.0
2013-07-31 12:40:00,36.39,36.39,36.31,36.35,91700.0,25.9911,25.9911,25.9339,25.9625,91700.0
2013-07-31 12:50:00,36.36,36.38,36.33,36.36,94300.0,25.9697,25.9839,25.9482,25.9697,94300.0
2013-07-31 13:00:00,36.36,36.4,36.36,36.36,27300.0,25.9697,25.9982,25.9697,25.9697,27300.0
2013-07-31 13:10:00,36.36,36.37,36.34,36.37,15400.0,25.9697,25.9768,25.9554,25.9768,15400.0
2013-07-31 13:20:00,36.37,36.43,36.37,36.42,70700.0,25.9768,26.0197,25.9768,26.0125,70700.0
2013-07-31 13:30:00,36.4,36.43,36.39,36.39,159500.0,25.9982,26.0197,25.9911,25.9911,159500.0
2013-07-31 13:40:00,36.4,36.41,36.38,36.39,149100.0,25.9982,26.0054,25.9839,25.9911,149100.0
2013-07-31 13:50:00,36.39,36.39,36.27,36.28,63100.0,25.9911,25.9911,25.9054,25.9125,63100.0
2013-07-31 14:00:00,36.28,36.43,36.28,36.4,68900.0,25.9125,26.0197,25.9125,25.9982,68900.0
2013-07-31 14:10:00,36.4,36.41,36.29,36.38,46100.0,25.9982,26.0054,25.9197,25.9839,46100.0
2013-07-31 14:20:00,36.39,36.49,36.38,36.44,31500.0,25.9911,26.0625,25.9839,26.0268,31500.0
2013-07-31 14:30:00,36.44,36.57,36.44,36.55,34900.0,26.0268,26.1196,26.0268,26.1054,34900.0
2013-07-31 14:40:00,36.55,36.59,36.54,36.58,40800.0,26.1054,26.1339,26.0982,26.1268,40800.0
2013-07-31 14:50:00,36.57,36.59,36.54,36.54,42400.0,26.1196,26.1339,26.0982,26.0982,42400.0
2013-07-31 15:00:00,36.55,36.56,36.49,36.55,58100.0,26.1054,26.1125,26.0625,26.1054,58100.0
2013-07-31 15:10:00,36.55,36.62,36.53,36.59,99600.0,26.1054,26.1554,26.0911,26.1339,99600.0
2013-07-31 15:20:00,36.59,36.7,36.59,36.69,150500.0,26.1339,26.2125,26.1339,26.2054,150500.0
2013-07-31 15:30:00,36.7,36.7,36.57,36.58,96200.0,26.2125,26.2125,26.1196,26.1268,96200.0
2013-07-31 15:40:00,36.58,36.58,36.47,36.47,199500.0,26.1268,26.1268,26.0482,26.0482,199500.0
2013-07-31 15:50:00,36.47,36.51,36.39,36.47,565500.0,26.0482,26.0768,25.9911,26.0482,565500.0
2013-08-01 09:30:00,36.72,36.84,36.65,36.82,77100.0,26.2268,26.3125,26.1768,26.2982,77100.0
2013-08-01 09:40:00,36.83,36.89,36.8,36.82,120300.0,26.3054,26.3482,26.2839,26.2982,120300.0
2013-08-01 09:50:00,36.81,36.82,36.78,36.78,39700.0,26.2911,26.2982,26.2696,26.2696,39700.0
2013-08-01 10:00:00,36.78,36.88,36.78,36.84,54400.0,26.2696,26.3411,26.2696,26.3125,54400.0
2013-08-01 10:10:00,36.83,36.86,36.76,36.78,56200.0,26.3054,26.3268,26.2554,26.2696,56200.0
2013-08-01 10:20:00,36.79,36.9,36.77,36.9,55300.0,26.2768,26.3553,26.2625,26.3553,55300.0
2013-08-01 10:30:00,36.89,36.9,36.83,36.86,60100.0,26.3482,26.3553,26.3054,26.3268,60100.0
2013-08-01 10:40:00,36.85,36.87,36.67,36.67,96200.0,26.3196,26.3339,26.1911,26.1911,96200.0
2013-08-01 10:50:00,36.67,36.74,36.67,36.73,27800.0,26.1911,26.2411,26.1911,26.2339,27800.0
2013-08-01 11:00:00,36.73,36.75,36.72,36.74,22500.0,26.2339,26.2482,26.2268,26.2411,22500.0
2013-08-01 11:10:00,36.74,36.82,36.74,36.82,30000.0,26.2411,26.2982,26.2411,26.2982,30000.0
2013-08-01 11:20:00,36.82,36.82,36.73,36.73,42900.0,26.2982,26.2982,26.2339,26.2339,42900.0
2013-08-01 11:30:00,36.73,36.82,36.73,36.78,76500.0,26.2339,26.2982,26.2339,26.2696,76500.0
2013-08-01 11:40:00,36.77,36.79,36.71,36.75,28200.0,26.2625,26.2768,26.2196,26.2482,28200.0
2013-08-01 11:50:00,36.75,36.76,36.73,36.75,28000.0,26.2482,26.2554,26.2339,26.2482,28000.0
2013-08-01 12:00:00,36.76,36.77,36.75,36.77,26000.0,26.2554,26.2625,26.2482,26.2625,26000.0
2013-08-01 12:10:00,36.76,36.92,36.76,36.92,45300.0,26.2554,26.3696,26.2554,26.3696,45300.0
2013-08-01 12:20:00,36.92,36.93,36.86,36.88,21500.0,26.3696,26.3768,26.3268,26.3411,21500.0
2013-08-01 12:30:00,36.89,36.93,36.88,36.89,23200.0,26.3482,26.3768,26.3411,26.3482,23200.0
2013-08-01 12:40:00,36.9,36.94,36.88,36.89,46500.0,26.3553,26.3839,26.3411,26.3482,46500.0
2013-08-01 12:50:00,36.9,36.91,36.88,36.9,21900.0,26.3553,26.3625,26.3411,26.3553,21900.0
2013-08-01 13:00:00,36.91,36.97,36.9,36.97,64300.0,26.3625,26.4053,26.3553,26.4053,64300.0
2013-08-01 13:10:00,36.96,36.98,36.94,36.94,23300.0,26.3982,26.4125,26.3839,26.3839,23300.0
2013-08-01 13:20:00,36.94,36.95,36.91,36.92,14200.0,26.3839,26.3911,26.3625,26.3696,14200.0
2013-08-01 13:30:00,36.93,36.94,36.93,36.94,11200.0,26.3768,26.3839,26.3768,26.3839,11200.0
2013-08-01 13:40:00,36.93,36.98,36.93,36.98,19400.0,26.3768,26.4125,26.3768,26.4125,19400.0
2013-08-01 13:50:00,36.98,37.04,36.97,37.03,128800.0,26.4125,26.4553,26.4053,26.4482,128800.0
2013-08-01 14:00:00,37.02,37.08,37.0,37.06,60100.0,26.4411,26.4839,26.4268,26.4696,60100.0
2013-08-01 14:10:00,37.05,37.07,37.02,37.02,77400.0,26.4625,26.4768,26.4411,26.4411,77400.0
2013-08-01 14:20:00,37.02,37.06,36.99,37.0,60700.0,26.4411,26.4696,26.4196,26.4268,60700.0
2013-08-01 14:30:00,36.99,37.07,36.99,37.07,59600.0,26.4196,26.4768,26.4196,26.4768,59600.0
2013-08-01 14:40:00,37.07,37.1,37.06,37.1,49000.0,26.4768,26.4982,26.4696,26.4982,49000.0
2013-08-01 14:50:00,37.09,37.12,37.08,37.1,65200.0,26.4911,26.5125,26.4839,26.4982,65200.0
2013-08-01 15:00:00,37.11,37.12,37.09,37.1,42900.0,26.5053,26.5125,26.4911,26.4982,42900.0
2013-08-01 15:10:00,37.1,37.11,37.08,37.09,45400.0,26.4982,26.5053,26.4839,26.4911,45400.0
2013-08-01 15:20:00,37.1,37.12,37.06,37.1,47000.0,26.4982,26.5125,26.4696,26.4982,47000.0
2013-08-01 15:30:00,37.09,37.15,37.08,37.13,70200.0,26.4911,26.5339,26.4839,26.5196,70200.0
2013-08-01 15:40:00,37.13,37.19,37.12,37.15,142900.0,26.5196,26.5625,26.5125,26.5339,142900.0
2013-08-01 15:50:00,37.15,37.18,37.11,37.17,400500.0,26.5339,26.5553,26.5053,26.5482,400500.0
2013-08-02 09:30:00,37.03,37.1,36.92,36.93,78200.0,26.4482,26.4982,26.3696,26.3768,78200.0
2013-08-02 09:40:00,36.93,36.93,36.82,36.9,48100.0,26.3768,26.3768,26.2982,26.3553,48100.0
2013-08-02 09:50:00,36.91,37.03,36.9,36.95,46000.0,26.3625,26.4482,26.3553,26.3911,46000.0
2013-08-02 10:00:00,36.96,36.97,36.84,36.85,81500.0,26.3982,26.4053,26.3125,26.3196,81500.0
2013-08-02 10:10:00,36.85,36.93,36.84,36.91,55400.0,26.3196,26.3768,26.3125,26.3625,55400.0
2013-08-02 10:20:00,36.92,37.02,36.91,36.98,50900.0,26.3696,26.4411,26.3625,26.4125,50900.0
2013-08-02 10:30:00,36.98,37.02,36.9,36.92,45500.0,26.4125,26.4411,26.3553,26.3696,45500.0
2013-08-02 10:40:00,36.92,37.07,36.91,37.07,115000.0,26.3696,26.4768,26.3625,26.4768,115000.0
2013-08-02 10:50:00,37.06,37.16,37.06,37.14,115600.0,26.4696,26.541,26.4696,26.5268,115600.0
2013-08-02 11:00:00,37.14,37.15,36.98,37.0,53500.0,26.5268,26.5339,26.4125,26.4268,53500.0
2013-08-02 11:10:00,37.01,37.07,36.98,37.07,66400.0,26.4339,26.4768,26.4125,26.4768,66400.0
2013-08-02 11:20:00,37.07,37.12,37.05,37.1,31500.0,26.4768,26.5125,26.4625,26.4982,31500.0
2013-08-02 11:30:00,37.1,37.2,37.1,37.16,95000.0,26.4982,26.5696,26.4982,26.541,95000.0
2013-08-02 11:40:00,37.16,37.19,37.16,37.18,54400.0,26.541,26.5625,26.541,26.5553,54400.0
2013-08-02 11:50:00,37.18,37.22,37.17,37.22,101700.0,26.5553,26.5839,26.5482,26.5839,101700.0
2013-08-02 12:00:00,37.21,37.24,37.19,37.19,66900.0,26.5768,26.5982,26.5625,26.5625,66900.0
2013-08-02 12:10:00,37.18,37.19,37.11,37.13,50400.0,26.5553,26.5625,26.5053,26.5196,50400.0
2013-08-02 12:20:00,37.14,37.16,37.07,37.11,46200.0,26.5268,26.541,26.4768,26.5053,46200.0
2013-08-02 12:30:00,37.1,37.14,37.07,37.13,40900.0,26.4982,26.5268,26.4768,26.5196,40900.0
2013-08-02 12:40:00,37.13,37.15,37.1,37.15,83700.0,26.5196,26.5339,26.4982,26.5339,83700.0
2013-08-02 12:50:00,37.16,37.16,37.13,37.15,28500.0,26.541,26.541,26.5196,26.5339,28500.0
2013-08-02 13:00:00,37.15,37.23,37.14,37.22,59300.0,26.5339,26.591,26.5268,26.5839,59300.0
2013-08-02 13:10:00,37.22,37.28,37.22,37.26,62000.0,26.5839,26.6268,26.5839,26.6125,62000.0
2013-08-02 13:20:00,37.27,37.27,37.25,37.25,31300.0,26.6196,26.6196,26.6053,26.6053,31300.0
2013-08-02 13:30:00,37.24,37.25,37.2,37.2,23700.0,26.5982,26.6053,26.5696,26.5696,23700.0
2013-08-02 13:40:00,37.2,37.25,37.2,37.2,59400.0,26.5696,26.6053,26.5696,26.5696,59400.0
2013-08-02 13:50:00,37.21,37.24,37.2,37.23,42500.0,26.5768,26.5982,26.5696,26.591,42500.0
2013-08-02 14:00:00,37.23,37.23,37.17,37.17,42300.0,26.591,26.591,26.5482,26.5482,42300.0
2013-08-02 14:10:00,37.18,37.2,37.17,37.19,44000.0,26.5553,26.5696,26.5482,26.5625,44000.0
2013-08-02 14:20:00,37.19,37.2,37.16,37.19,78600.0,26.5625,26.5696,26.541,26.5625,78600.0
2013-08-02 14:30:00,37.19,37.27,37.18,37.26,68600.0,26.5625,26.6196,26.5553,26.6125,68600.0
2013-08-02 14:40:00,37.27,37.35,37.27,37.35,60700.0,26.6196,26.6768,26.6196,26.6768,60700.0
2013-08-02 14:50:00,37.34,37.36,37.33,37.35,62900.0,26.6696,26.6839,26.6625,26.6768,62900.0
2013-08-02 15:00:00,37.35,37.35,37.3,37.32,69900.0,26.6768,26.6768,26.641,26.6553,69900.0
2013-08-02 15:10:00,37.33,37.39,37.32,37.38,70300.0,26.6625,26.7053,26.6553,26.6982,70300.0
2013-08-02 15:20:00,37.38,37.41,37.35,37.41,76500.0,26.6982,26.7196,26.6768,26.7196,76500.0
2013-08-02 15:30:00,37.41,37.49,37.4,37.48,151700.0,26.7196,26.7767,26.7125,26.7696,151700.0
2013-08-02 15:40:00,37.48,37.56,37.47,37.55,280000.0,26.7696,26.8267,26.7625,26.8196,280000.0
2013-08-02 15:50:00,37.55,37.57,37.49,37.56,467200.0,26.8196,26.8339,26.7767,26.8267,467200.0
2013-08-05 09:30:00,37.47,37.5,37.22,37.44,125300.0,26.7625,26.7839,26.5839,26.741,125300.0
2013-08-05 09:40:00,37.45,37.55,37.41,37.54,108300.0,26.7482,26.8196,26.7196,26.8125,108300.0
2013-08-05 09:50:00,37.55,37.65,37.53,37.62,116600.0,26.8196,26.891,26.8053,26.8696,116600.0
2013-08-05 10:00:00,37.62,37.65,37.41,37.42,69100.0,26.8696,26.891,26.7196,26.7268,69100.0
2013-08-05 10:10:00,37.43,37.52,37.42,37.52,57500.0,26.7339,26.7982,26.7268,26.7982,57500.0
2013-08-05 10:20:00,37.51,37.58,37.5,37.5,60300.0,26.791,26.841,26.7839,26.7839,60300.0
2013-08-05 10:30:00,37.5,37.61,37.42,37.61,121500.0,26.7839,26.8625,26.7268,26.8625,121500.0
2013-08-05 10:40:00,37.61,37.66,37.61,37.65,84400.0,26.8625,26.8982,26.8625,26.891,84400.0
2013-08-05 10:50:00,37.66,37.71,37.6,37.6,68400.0,26.8982,26.9339,26.8553,26.8553,68400.0
2013-08-05 11:00:00,37.6,37.65,37.58,37.61,137100.0,26.8553,26.891,26.841,26.8625,137100.0
2013-08-05 11:10:00,37.61,37.64,37.55,37.56,75900.0,26.8625,26.8839,26.8196,26.8267,75900.0
2013-08-05 11:20:00,37.56,37.66,37.55,37.64,72200.0,26.8267,26.8982,26.8196,26.8839,72200.0
2013-08-05 11:30:00,37.65,37.7,37.64,37.66,77300.0,26.891,26.9267,26.8839,26.8982,77300.0
2013-08-05 11:40:00,37.65,37.69,37.62,37.68,50200.0,26.891,26.9196,26.8696,26.9125,50200.0
2013-08-05 11:50:00,37.69,37.72,37.67,37.71,51200.0,26.9196,26.941,26.9053,26.9339,51200.0
2013-08-05 12:00:00,37.71,37.72,37.69,37.7,72200.0,26.9339,26.941,26.9196,26.9267,72200.0
2013-08-05 12:10:00,37.7,37.74,37.7,37.74,40300.0,26.9267,26.9553,26.9267,26.9553,40300.0
2013-08-05 12:20:00,37.73,37.76,37.73,37.74,119200.0,26.9482,26.9696,26.9482,26.9553,119200.0
2013-08-05 12:30:00,37.73,37.77,37.72,37.76,144400.0,26.9482,26.9767,26.941,26.9696,144400.0
2013-08-05 12:40:00,37.75,37.77,37.73,37.75,59500.0,26.9624,26.9767,26.9482,26.9624,59500.0
2013-08-05 12:50:00,37.75,37.76,37.74,37.75,27200.0,26.9624,26.9696,26.9553,26.9624,27200.0
2013-08-05 13:00:00,37.76,37.76,37.73,37.74,110600.0,26.9696,26.9696,26.9482,26.9553,110600.0
2013-08-05 13:10:00,37.74,37.75,37.65,37.68,106000.0,26.9553,26.9624,26.891,26.9125,106000.0
2013-08-05 13:20:00,37.68,37.72,37.67,37.69,39800.0,26.9125,26.941,26.9053,26.9196,39800.0
2013-08-05 13:30:00,37.69,37.71,37.66,37.67,63800.0,26.9196,26.9339,26.8982,26.9053,63800.0
2013-08-05 13:40:00,37.68,37.69,37.65,37.68,81700.0,26.9125,26.9196,26.891,26.9125,81700.0
2013-08-05 13:50:00,37.67,37.74,37.67,37.74,269300.0,26.9053,26.9553,26.9053,26.9553,269300.0
2013-08-05 14:00:00,37.73,37.79,37.73,37.79,100600.0,26.9482,26.991,26.9482,26.991,100600.0
2013-08-05 14:10:00,37.79,37.8,37.71,37.77,184400.0,26.991,26.9982,26.9339,26.9767,184400.0
2013-08-05 14:20:00,37.77,37.79,37.66,37.67,107900.0,26.9767,26.991,26.8982,26.9053,107900.0
2013-08-05 14:30:00,37.67,37.7,37.66,37.69,81000.0,26.9053,26.9267,26.8982,26.9196,81000.0
2013-08-05 14:40:00,37.7,37.71,37.63,37.66,208700.0,26.9267,26.9339,26.8767,26.8982,208700.0
2013-08-05 14:50:00,37.64,37.71,37.64,37.68,74900.0,26.8839,26.9339,26.8839,26.9125,74900.0
2013-08-05 15:00:00,37.68,37.73,37.67,37.72,107900.0,26.9125,26.9482,26.9053,26.941,107900.0
2013-08-05 15:10:00,37.72,37.8,37.72,37.8,125600.0,26.941,26.9982,26.941,26.9982,125600.0
2013-08-05 15:20:00,37.79,37.8,37.75,37.8,124500.0,26.991,26.9982,26.9624,26.9982,124500.0
2013-08-05 15:30:00,37.8,37.81,37.77,37.78,292400.0,26.9982,27.0053,26.9767,26.9839,292400.0
2013-08-05 15:40:00,37.79,37.82,37.74,37.81,209600.0,26.991,27.0124,26.9553,27.0053,209600.0
2013-08-05 15:50:00,37.81,37.89,37.75,37.85,569100.0,27.0053,27.0624,26.9624,27.0339,569100.0
2013-08-06 09:30:00,36.86,37.81,36.38,37.8,812800.0,26.3268,27.0053,25.9839,26.9982,812800.0
2013-08-06 09:40:00,37.79,37.96,37.64,37.83,392600.0,26.991,27.1124,26.8839,27.0196,392600.0
2013-08-06 09:50:00,37.83,37.96,37.67,37.95,224600.0,27.0196,27.1124,26.9053,27.1053,224600.0
2013-08-06 10:00:00,37.93,38.12,37.78,37.78,258300.0,27.091,27.2267,26.9839,26.9839,258300.0
2013-08-06 10:10:00,37.78,37.88,37.73,37.75,129900.0,26.9839,27.0553,26.9482,26.9624,129900.0
2013-08-06 10:20:00,37.75,37.75,37.54,37.62,187600.0,26.9624,26.9624,26.8125,26.8696,187600.0
2013-08-06 10:30:00,37.62,37.62,37.47,37.5,180100.0,26.8696,26.8696,26.7625,26.7839,180100.0
2013-08-06 10:40:00,37.5,37.66,37.49,37.65,162400.0,26.7839,26.8982,26.7767,26.891,162400.0
2013-08-06 10:50:00,37.66,37.91,37.56,37.73,214500.0,26.8982,27.0767,26.8267,26.9482,214500.0
2013-08-06 11:00:00,37.73,37.93,37.69,37.91,175800.0,26.9482,27.091,26.9196,27.0767,175800.0
2013-08-06 11:10:00,37.89,37.92,37.8,37.91,187400.0,27.0624,27.0839,26.9982,27.0767,187400.0
2013-08-06 11:20:00,37.92,38.0,37.88,37.96,139200.0,27.0839,27.141,27.0553,27.1124,139200.0
2013-08-06 11:30:00,37.93,37.99,37.85,37.99,111300.0,27.091,27.1339,27.0339,27.1339,111300.0
2013-08-06 11:40:00,37.98,38.18,37.95,38.03,190300.0,27.1267,27.2696,27.1053,27.1624,190300.0
2013-08-06 11:50:00,38.03,38.11,37.95,37.95,82300.0,27.1624,27.2196,27.1053,27.1053,82300.0
2013-08-06 12:00:00,37.96,38.0,37.86,37.86,176200.0,27.1124,27.141,27.041,27.041,176200.0
2013-08-06 12:10:00,37.85,37.88,37.72,37.8,133500.0,27.0339,27.0553,26.941,26.9982,133500.0
2013-08-06 12:20:00,37.8,37.93,37.8,37.91,100900.0,26.9982,27.091,26.9982,27.0767,100900.0
2013-08-06 12:30:00,37.92,37.99,37.88,37.93,111800.0,27.0839,27.1339,27.0553,27.091,111800.0
2013-08-06 12:40:00,37.94,37.96,37.87,37.88,58700.0,27.0982,27.1124,27.0482,27.0553,58700.0
2013-08-06 12:50:00,37.88,37.92,37.87,37.89,84200.0,27.0553,27.0839,27.0482,27.0624,84200.0
2013-08-06 13:00:00,37.89,37.9,37.84,37.85,76900.0,27.0624,27.0696,27.0267,27.0339,76900.0
2013-08-06 13:10:00,37.85,37.88,37.84,37.87,51400.0,27.0339,27.0553,27.0267,27.0482,51400.0
2013-08-06 13:20:00,37.87,37.88,37.85,37.88,37700.0,27.0482,27.0553,27.0339,27.0553,37700.0
2013-08-06 13:30:00,37.87,37.89,37.85,37.88,111500.0,27.0482,27.0624,27.0339,27.0553,111500.0
2013-08-06 13:40:00,37.88,37.89,37.8,37.86,82400.0,27.0553,27.0624,26.9982,27.041,82400.0
2013-08-06 13:50:00,37.87,37.9,37.85,37.9,38200.0,27.0482,27.0696,27.0339,27.0696,38200.0
2013-08-06 14:00:00,37.89,37.9,37.85,37.87,92000.0,27.0624,27.0696,27.0339,27.0482,92000.0
2013-08-06 14:10:00,37.86,37.9,37.85,37.87,80700.0,27.041,27.0696,27.0339,27.0482,80700.0
2013-08-06 14:20:00,37.87,37.87,37.81,37.81,80600.0,27.0482,27.0482,27.0053,27.0053,80600.0
2013-08-06 14:30:00,37.81,37.83,37.75,37.79,80900.0,27.0053,27.0196,26.9624,26.991,80900.0
2013-08-06 14:40:00,37.79,37.82,37.76,37.77,131800.0,26.991,27.0124,26.9696,26.9767,131800.0
2013-08-06 14:50:00,37.77,37.86,37.77,37.79,95000.0,26.9767,27.041,26.9767,26.991,95000.0
2013-08-06 15:00:00,37.79,37.82,37.79,37.81,120700.0,26.991,27.0124,26.991,27.0053,120700.0
2013-08-06 15:10:00,37.81,37.82,37.8,37.82,108400.0,27.0053,27.0124,26.9982,27.0124,108400.0
2013-08-06 15:20:00,37.82,37.85,37.8,37.8,82300.0,27.0124,27.0339,26.9982,26.9982,82300.0
2013-08-06 15:30:00,37.8,37.81,37.78,37.78,131800.0,26.9982,27.0053,26.9839,26.9839,131800.0
2013-08-06 15:40:00,37.79,37.94,37.78,37.94,255800.0,26.991,27.0982,26.9839,27.0982,255800.0
2013-08-06 15:50:00,37.94,37.94,37.85,37.88,408800.0,27.0982,27.0982,27.0339,27.0553,408800.0
2013-08-07 09:30:00,37.75,37.87,37.33,37.83,151300.0,26.9624,27.0482,26.6625,27.0196,151300.0
2013-08-07 09:40:00,37.83,37.97,37.82,37.94,68200.0,27.0196,27.1196,27.0124,27.0982,68200.0
2013-08-07 09:50:00,37.93,37.94,37.85,37.91,167200.0,27.091,27.0982,27.0339,27.0767,167200.0
2013-08-07 10:00:00,37.91,37.98,37.9,37.95,175200.0,27.0767,27.1267,27.0696,27.1053,175200.0
2013-08-07 10:10:00,37.95,37.95,37.72,37.74,138400.0,27.1053,27.1053,26.941,26.9553,138400.0
2013-08-07 10:20:00,37.74,37.75,37.68,37.69,119900.0,26.9553,26.9624,26.9125,26.9196,119900.0
2013-08-07 10:30:00,37.69,37.69,37.58,37.68,102800.0,26.9196,26.9196,26.841,26.9125,102800.0
2013-08-07 10:40:00,37.68,37.76,37.63,37.72,120500.0,26.9125,26.9696,26.8767,26.941,120500.0
2013-08-07 10:50:00,37.71,37.87,37.7,37.87,40600.0,26.9339,27.0482,26.9267,27.0482,40600.0
2013-08-07 11:00:00,37.87,37.93,37.86,37.89,61700.0,27.0482,27.091,27.041,27.0624,61700.0
2013-08-07 11:10:00,37.9,37.95,37.8,37.83,66200.0,27.0696,27.1053,26.9982,27.0196,66200.0
2013-08-07 11:20:00,37.82,37.83,37.76,37.76,45800.0,27.0124,27.0196,26.9696,26.9696,45800.0
2013-08-07 11:30:00,37.76,37.77,37.73,37.75,44800.0,26.9696,26.9767,26.9482,26.9624,44800.0
2013-08-07 11:40:00,37.75,37.79,37.75,37.77,52500.0,26.9624,26.991,26.9624,26.9767,52500.0
2013-08-07 11:50:00,37.77,37.84,37.76,37.84,46800.0,26.9767,27.0267,26.9696,27.0267,46800.0
2013-08-07 12:00:00,37.85,37.85,37.82,37.84,51700.0,27.0339,27.0339,27.0124,27.0267,51700.0
2013-08-07 12:10:00,37.84,37.85,37.82,37.83,57500.0,27.0267,27.0339,27.0124,27.0196,57500.0
2013-08-07 12:20:00,37.83,37.83,37.74,37.78,82500.0,27.0196,27.0196,26.9553,26.9839,82500.0
2013-08-07 12:30:00,37.78,37.87,37.77,37.86,48100.0,26.9839,27.0482,26.9767,27.041,48100.0
2013-08-07 12:40:00,37.87,37.89,37.84,37.88,35500.0,27.0482,27.0624,27.0267,27.0553,35500.0
2013-08-07 12:50:00,37.87,37.88,37.8,37.84,56400.0,27.0482,27.0553,26.9982,27.0267,56400.0
2013-08-07 13:00:00,37.85,37.87,37.81,37.84,25300.0,27.0339,27.0482,27.0053,27.0267,25300.0
2013-08-07 13:10:00,37.84,37.85,37.82,37.84,25600.0,27.0267,27.0339,27.0124,27.0267,25600.0
2013-08-07 13:20:00,37.84,37.9,37.83,37.88,44600.0,27.0267,27.0696,27.0196,27.0553,44600.0
2013-08-07 13:30:00,37.88,37.88,37.86,37.86,17900.0,27.0553,27.0553,27.041,27.041,17900.0
2013-08-07 13:40:00,37.87,37.87,37.82,37.82,31900.0,27.0482,27.0482,27.0124,27.0124,31900.0
2013-08-07 13:50:00,37.83,37.85,37.75,37.75,159200.0,27.0196,27.0339,26.9624,26.9624,159200.0
2013-08-07 14:00:00,37.76,37.78,37.75,37.75,97500.0,26.9696,26.9839,26.9624,26.9624,97500.0
2013-08-07 14:10:00,37.75,37.79,37.75,37.78,27200.0,26.9624,26.991,26.9624,26.9839,27200.0
2013-08-07 14:20:00,37.78,37.79,37.75,37.75,76500.0,26.9839,26.991,26.9624,26.9624,76500.0
2013-08-07 14:30:00,37.75,37.76,37.66,37.69,207200.0,26.9624,26.9696,26.8982,26.9196,207200.0
2013-08-07 14:40:00,37.68,37.73,37.68,37.73,26700.0,26.9125,26.9482,26.9125,26.9482,26700.0
2013-08-07 14:50:00,37.74,37.82,37.74,37.81,41700.0,26.9553,27.0124,26.9553,27.0053,41700.0
2013-08-07 15:00:00,37.8,37.82,37.78,37.8,33600.0,26.9982,27.0124,26.9839,26.9982,33600.0
2013-08-07 15:10:00,37.79,37.85,37.79,37.82,68600.0,26.991,27.0339,26.991,27.0124,68600.0
2013-08-07 15:20:00,37.82,37.82,37.77,37.79,58100.0,27.0124,27.0124,26.9767,26.991,58100.0
2013-08-07 15:30:00,37.79,37.79,37.75,37.78,61200.0,26.991,26.991,26.9624,26.9839,61200.0
2013-08-07 15:40:00,37.78,37.81,37.77,37.78,90200.0,26.9839,27.0053,26.9767,26.9839,90200.0
2013-08-07 15:50:00,37.77,37.78,37.73,37.77,198600.0,26.9767,26.9839,26.9482,26.9767,198600.0
2013-08-08 09:30:00,37.97,38.12,37.91,37.98,130700.0,27.1196,27.2267,27.0767,27.1267,130700.0
2013-08-08 09:40:00,37.99,38.06,37.88,38.01,152800.0,27.1339,27.1839,27.0553,27.1482,152800.0
2013-08-08 09:50:00,38.01,38.03,37.86,37.94,114500.0,27.1482,27.1624,27.041,27.0982,114500.0
2013-08-08 10:00:00,37.94,38.05,37.93,37.99,73600.0,27.0982,27.1767,27.091,27.1339,73600.0
2013-08-08 10:10:00,37.99,38.08,37.93,37.97,102000.0,27.1339,27.1981,27.091,27.1196,102000.0
2013-08-08 10:20:00,37.98,38.03,37.97,38.01,39300.0,27.1267,27.1624,27.1196,27.1482,39300.0
2013-08-08 10:30:00,38.01,38.05,37.91,37.96,58100.0,27.1482,27.1767,27.0767,27.1124,58100.0
2013-08-08 10:40:00,37.97,38.0,37.97,37.98,79500.0,27.1196,27.141,27.1196,27.1267,79500.0
2013-08-08 10:50:00,37.97,37.98,37.92,37.98,67900.0,27.1196,27.1267,27.0839,27.1267,67900.0
2013-08-08 11:00:00,37.97,38.0,37.97,38.0,36700.0,27.1196,27.141,27.1196,27.141,36700.0
2013-08-08 11:10:00,37.99,38.02,37.96,37.99,90100.0,27.1339,27.1553,27.1124,27.1339,90100.0
2013-08-08 11:20:00,37.98,38.0,37.97,37.98,36700.0,27.1267,27.141,27.1196,27.1267,36700.0
2013-08-08 11:30:00,37.98,38.0,37.95,37.98,79200.0,27.1267,27.141,27.1053,27.1267,79200.0
2013-08-08 11:40:00,37.98,38.0,37.94,37.98,68900.0,27.1267,27.141,27.0982,27.1267,68900.0
2013-08-08 11:50:00,37.98,37.99,37.93,37.96,107600.0,27.1267,27.1339,27.091,27.1124,107600.0
2013-08-08 12:00:00,37.96,38.0,37.96,37.99,39200.0,27.1124,27.141,27.1124,27.1339,39200.0
2013-08-08 12:10:00,37.99,38.01,37.98,38.0,50300.0,27.1339,27.1482,27.1267,27.141,50300.0
2013-08-08 12:20:00,37.99,38.05,37.99,38.05,91700.0,27.1339,27.1767,27.1339,27.1767,91700.0
2013-08-08 12:30:00,38.04,38.1,38.04,38.09,78900.0,27.1696,27.2124,27.1696,27.2053,78900.0
2013-08-08 12:40:00,38.09,38.13,38.08,38.11,56700.0,27.2053,27.2339,27.1981,27.2196,56700.0
2013-08-08 12:50:00,38.11,38.17,38.11,38.14,61300.0,27.2196,27.2624,27.2196,27.241,61300.0
2013-08-08 13:00:00,38.13,38.19,38.12,38.14,68900.0,27.2339,27.2767,27.2267,27.241,68900.0
2013-08-08 13:10:00,38.14,38.15,38.1,38.12,46400.0,27.241,27.2481,27.2124,27.2267,46400.0
2013-08-08 13:20:00,38.13,38.14,38.11,38.13,66400.0,27.2339,27.241,27.2196,27.2339,66400.0
2013-08-08 13:30:00,38.13,38.14,38.1,38.11,60600.0,27.2339,27.241,27.2124,27.2196,60600.0
2013-08-08 13:40:00,38.12,38.14,38.11,38.12,50100.0,27.2267,27.241,27.2196,27.2267,50100.0
2013-08-08 13:50:00,38.12,38.13,38.11,38.13,30200.0,27.2267,27.2339,27.2196,27.2339,30200.0
2013-08-08 14:00:00,38.13,38.22,38.13,38.21,149100.0,27.2339,27.2981,27.2339,27.291,149100.0
2013-08-08 14:10:00,38.21,38.21,38.14,38.19,81900.0,27.291,27.291,27.241,27.2767,81900.0
2013-08-08 14:20:00,38.2,38.31,38.19,38.3,71800.0,27.2839,27.3624,27.2767,27.3553,71800.0
2013-08-08 14:30:00,38.3,38.34,38.29,38.33,145300.0,27.3553,27.3838,27.3481,27.3767,145300.0
2013-08-08 14:40:00,38.34,38.36,38.34,38.35,79400.0,27.3838,27.3981,27.3838,27.391,79400.0
2013-08-08 14:50:00,38.35,38.35,38.29,38.33,85100.0,27.391,27.391,27.3481,27.3767,85100.0
2013-08-08 15:00:00,38.32,38.35,38.31,38.32,73200.0,27.3696,27.391,27.3624,27.3696,73200.0
2013-08-08 15:10:00,38.31,38.32,38.29,38.3,98400.0,27.3624,27.3696,27.3481,27.3553,98400.0
2013-08-08 15:20:00,38.29,38.32,38.28,38.32,85400.0,27.3481,27.3696,27.341,27.3696,85400.0
2013-08-08 15:30:00,38.32,38.36,38.31,38.34,101100.0,27.3696,27.3981,27.3624,27.3838,101100.0
2013-08-08 15:40:00,38.34,38.39,38.29,38.29,178300.0,27.3838,27.4196,27.3481,27.3481,178300.0
2013-08-08 15:50:00,38.3,38.31,38.26,38.29,236400.0,27.3553,27.3624,27.3267,27.3481,236400.0
2013-08-09 09:30:00,38.2,38.27,38.05,38.22,101300.0,27.2839,27.3339,27.1767,27.2981,101300.0
2013-08-09 09:40:00,38.21,38.33,38.19,38.28,52900.0,27.291,27.3767,27.2767,27.341,52900.0
2013-08-09 09:50:00,38.3,38.33,38.23,38.28,72600.0,27.3553,27.3767,27.3053,27.341,72600.0
2013-08-09 10:00:00,38.29,38.32,38.29,38.31,60100.0,27.3481,27.3696,27.3481,27.3624,60100.0
2013-08-09 10:10:00,38.31,38.34,38.3,38.32,60600.0,27.3624,27.3838,27.3553,27.3696,60600.0
2013-08-09 10:20:00,38.32,38.32,38.19,38.21,62100.0,27.3696,27.3696,27.2767,27.291,62100.0
2013-08-09 10:30:00,38.22,38.26,38.12,38.14,64100.0,27.2981,27.3267,27.2267,27.241,64100.0
2013-08-09 10:40:00,38.13,38.18,38.12,38.15,36700.0,27.2339,27.2696,27.2267,27.2481,36700.0
2013-08-09 10:50:00,38.13,38.18,38.12,38.16,57400.0,27.2339,27.2696,27.2267,27.2553,57400.0
2013-08-09 11:00:00,38.16,38.16,38.09,38.12,76800.0,27.2553,27.2553,27.2053,27.2267,76800.0
2013-08-09 11:10:00,38.12,38.2,38.12,38.19,209300.0,27.2267,27.2839,27.2267,27.2767,209300.0
2013-08-09 11:20:00,38.19,38.22,38.13,38.22,138000.0,27.2767,27.2981,27.2339,27.2981,138000.0
2013-08-09 11:30:00,38.22,38.22,38.14,38.18,110800.0,27.2981,27.2981,27.241,27.2696,110800.0
2013-08-09 11:40:00,38.18,38.25,38.16,38.25,25500.0,27.2696,27.3196,27.2553,27.3196,25500.0
2013-08-09 11:50:00,38.26,38.34,38.26,38.33,59300.0,27.3267,27.3838,27.3267,27.3767,59300.0
2013-08-09 12:00:00,38.32,38.33,38.25,38.3,37700.0,27.3696,27.3767,27.3196,27.3553,37700.0
2013-08-09 12:10:00,38.29,38.36,38.27,38.35,32900.0,27.3481,27.3981,27.3339,27.391,32900.0
2013-08-09 12:20:00,38.36,38.41,38.36,38.39,60500.0,27.3981,27.4338,27.3981,27.4196,60500.0
2013-08-09 12:30:00,38.4,38.46,38.4,38.42,38600.0,27.4267,27.4696,27.4267,27.441,38600.0
2013-08-09 12:40:00,38.41,38.44,38.41,38.43,23900.0,27.4338,27.4553,27.4338,27.4481,23900.0
2013-08-09 12:50:00,38.43,38.43,38.36,38.36,22700.0,27.4481,27.4481,27.3981,27.3981,22700.0
2013-08-09 13:00:00,38.35,38.37,38.32,38.37,29200.0,27.391,27.4053,27.3696,27.4053,29200.0
2013-08-09 13:10:00,38.37,38.41,38.37,38.4,40800.0,27.4053,27.4338,27.4053,27.4267,40800.0
2013-08-09 13:20:00,38.41,38.45,38.41,38.45,26900.0,27.4338,27.4624,27.4338,27.4624,26900.0
2013-08-09 13:30:00,38.44,38.46,38.43,38.45,26900.0,27.4553,27.4696,27.4481,27.4624,26900.0
2013-08-09 13:40:00,38.44,38.46,38.44,38.44,24500.0,27.4553,27.4696,27.4553,27.4553,24500.0
2013-08-09 13:50:00,38.45,38.46,38.41,38.42,31800.0,27.4624,27.4696,27.4338,27.441,31800.0
2013-08-09 14:00:00,38.41,38.46,38.4,38.4,75200.0,27.4338,27.4696,27.4267,27.4267,75200.0
2013-08-09 14:10:00,38.41,38.46,38.4,38.45,50700.0,27.4338,27.4696,27.4267,27.4624,50700.0
2013-08-09 14:20:00,38.45,38.48,38.43,38.47,48100.0,27.4624,27.4838,27.4481,27.4767,48100.0
2013-08-09 14:30:00,38.46,38.48,38.43,38.43,59200.0,27.4696,27.4838,27.4481,27.4481,59200.0
2013-08-09 14:40:00,38.43,38.44,38.38,38.44,57500.0,27.4481,27.4553,27.4124,27.4553,57500.0
2013-08-09 14:50:00,38.43,38.45,38.38,38.39,39600.0,27.4481,27.4624,27.4124,27.4196,39600.0
2013-08-09 15:00:00,38.4,38.43,38.37,38.4,72400.0,27.4267,27.4481,27.4053,27.4267,72400.0
2013-08-09 15:10:00,38.4,38.41,38.35,38.35,82100.0,27.4267,27.4338,27.391,27.391,82100.0
2013-08-09 15:20:00,38.35,38.36,38.33,38.33,63200.0,27.391,27.3981,27.3767,27.3767,63200.0
2013-08-09 15:30:00,38.34,38.37,38.32,38.37,86500.0,27.3838,27.4053,27.3696,27.4053,86500.0
2013-08-09 15:40:00,38.37,38.39,38.35,38.36,122400.0,27.4053,27.4196,27.391,27.3981,122400.0
2013-08-09 15:50:00,38.35,38.4,38.34,38.38,180500.0,27.391,27.4267,27.3838,27.4124,180500.0
2013-08-12 09:30:00,38.24,38.24,37.96,38.01,122700.0,27.3124,27.3124,27.1124,27.1482,122700.0
2013-08-12 09:40:00,38.01,38.19,38.0,38.09,93900.0,27.1482,27.2767,27.141,27.2053,93900.0
2013-08-12 09:50:00,38.09,38.15,38.03,38.03,69200.0,27.2053,27.2481,27.1624,27.1624,69200.0
2013-08-12 10:00:00,38.03,38.09,37.95,38.01,57400.0,27.1624,27.2053,27.1053,27.1482,57400.0
2013-08-12 10:10:00,38.01,38.08,38.01,38.04,77700.0,27.1482,27.1981,27.1482,27.1696,77700.0
2013-08-12 10:20:00,38.05,38.05,38.0,38.01,54300.0,27.1767,27.1767,27.141,27.1482,54300.0
2013-08-12 10:30:00,38.01,38.13,38.01,38.13,48700.0,27.1482,27.2339,27.1482,27.2339,48700.0
2013-08-12 10:40:00,38.12,38.18,38.1,38.1,50100.0,27.2267,27.2696,27.2124,27.2124,50100.0
2013-08-12 10:50:00,38.1,38.12,38.06,38.1,29800.0,27.2124,27.2267,27.1839,27.2124,29800.0
2013-08-12 11:00:00,38.09,38.12,38.08,38.08,31500.0,27.2053,27.2267,27.1981,27.1981,31500.0
2013-08-12 11:10:00,38.08,38.16,38.08,38.16,35600.0,27.1981,27.2553,27.1981,27.2553,35600.0
2013-08-12 11:20:00,38.16,38.19,38.16,38.16,18100.0,27.2553,27.2767,27.2553,27.2553,18100.0
2013-08-12 11:30:00,38.16,38.25,38.14,38.25,87800.0,27.2553,27.3196,27.241,27.3196,87800.0
2013-08-12 11:40:00,38.25,38.26,38.18,38.18,61400.0,27.3196,27.3267,27.2696,27.2696,61400.0
2013-08-12 11:50:00,38.18,38.23,38.16,38.22,49900.0,27.2696,27.3053,27.2553,27.2981,49900.0
2013-08-12 12:00:00,38.23,38.23,38.18,38.2,66400.0,27.3053,27.3053,27.2696,27.2839,66400.0
2013-08-12 12:10:00,38.21,38.28,38.18,38.26,36800.0,27.291,27.341,27.2696,27.3267,36800.0
2013-08-12 12:20:00,38.25,38.29,38.25,38.26,44600.0,27.3196,27.3481,27.3196,27.3267,44600.0
2013-08-12 12:30:00,38.26,38.3,38.23,38.29,32000.0,27.3267,27.3553,27.3053,27.3481,32000.0
2013-08-12 12:40:00,38.28,38.37,38.28,38.36,113000.0,27.341,27.4053,27.341,27.3981,113000.0
2013-08-12 12:50:00,38.35,38.39,38.34,38.39,58600.0,27.391,27.4196,27.3838,27.4196,58600.0
2013-08-12 13:00:00,38.38,38.42,38.37,38.39,34400.0,27.4124,27.441,27.4053,27.4196,34400.0
2013-08-12 13:10:00,38.39,38.4,38.36,38.37,22700.0,27.4196,27.4267,27.3981,27.4053,22700.0
2013-08-12 13:20:00,38.36,38.44,38.35,38.42,82400.0,27.3981,27.4553,27.391,27.441,82400.0
2013-08-12 13:30:00,38.42,38.46,38.41,38.45,94300.0,27.441,27.4696,27.4338,27.4624,94300.0
2013-08-12 13:40:00,38.45,38.45,38.34,38.36,49100.0,27.4624,27.4624,27.3838,27.3981,49100.0
2013-08-12 13:50:00,38.36,38.43,38.34,38.43,92200.0,27.3981,27.4481,27.3838,27.4481,92200.0
2013-08-12 14:00:00,38.43,38.48,38.38,38.48,56200.0,27.4481,27.4838,27.4124,27.4838,56200.0
2013-08-12 14:10:00,38.47,38.48,38.43,38.43,32800.0,27.4767,27.4838,27.4481,27.4481,32800.0
2013-08-12 14:20:00,38.44,38.46,38.43,38.46,25200.0,27.4553,27.4696,27.4481,27.4696,25200.0
2013-08-12 14:30:00,38.46,38.47,38.43,38.45,78200.0,27.4696,27.4767,27.4481,27.4624,78200.0
2013-08-12 14:40:00,38.44,38.5,38.44,38.48,93700.0,27.4553,27.4981,27.4553,27.4838,93700.0
2013-08-12 14:50:00,38.48,38.5,38.47,38.5,56600.0,27.4838,27.4981,27.4767,27.4981,56600.0
2013-08-12 15:00:00,38.49,38.52,38.48,38.49,88100.0,27.491,27.5124,27.4838,27.491,88100.0
2013-08-12 15:10:00,38.5,38.54,38.49,38.49,36200.0,27.4981,27.5267,27.491,27.491,36200.0
2013-08-12 15:20:00,38.5,38.53,38.49,38.53,69500.0,27.4981,27.5196,27.491,27.5196,69500.0
2013-08-12 15:30:00,38.52,38.54,38.5,38.51,57400.0,27.5124,27.5267,27.4981,27.5053,57400.0
2013-08-12 15:40:00,38.5,38.59,38.5,38.55,200300.0,27.4981,27.5624,27.4981,27.5338,200300.0
2013-08-12 15:50:00,38.55,38.56,38.52,38.55,131500.0,27.5338,27.541,27.5124,27.5338,131500.0
2013-08-13 09:30:00,38.52,38.59,38.44,38.46,95600.0,27.5124,27.5624,27.4553,27.4696,95600.0
2013-08-13 09:40:00,38.45,38.56,38.42,38.54,66100.0,27.4624,27.541,27.441,27.5267,66100.0
2013-08-13 09:50:00,38.53,38.58,38.51,38.56,51600.0,27.5196,27.5553,27.5053,27.541,51600.0
2013-08-13 10:00:00,38.56,38.56,38.49,38.5,145900.0,27.541,27.541,27.491,27.4981,145900.0
2013-08-13 10:10:00,38.5,38.51,38.47,38.49,78000.0,27.4981,27.5053,27.4767,27.491,78000.0
2013-08-13 10:20:00,38.49,38.51,38.46,38.49,46800.0,27.491,27.5053,27.4696,27.491,46800.0
2013-08-13 10:30:00,38.49,38.51,38.47,38.5,75900.0,27.491,27.5053,27.4767,27.4981,75900.0
2013-08-13 10:40:00,38.5,38.52,38.47,38.48,72000.0,27.4981,27.5124,27.4767,27.4838,72000.0
2013-08-13 10:50:00,38.48,38.51,38.47,38.5,93700.0,27.4838,27.5053,27.4767,27.4981,93700.0
2013-08-13 11:00:00,38.49,38.52,38.48,38.5,81900.0,27.491,27.5124,27.4838,27.4981,81900.0
2013-08-13 11:10:00,38.5,38.51,38.48,38.5,61200.0,27.4981,27.5053,27.4838,27.4981,61200.0
2013-08-13 11:20:00,38.49,38.52,38.49,38.49,51000.0,27.491,27.5124,27.491,27.491,51000.0
2013-08-13 11:30:00,38.5,38.54,38.49,38.5,31700.0,27.4981,27.5267,27.491,27.4981,31700.0
2013-08-13 11:40:00,38.49,38.5,38.45,38.46,36100.0,27.491,27.4981,27.4624,27.4696,36100.0
2013-08-13 11:50:00,38.48,38.49,38.42,38.44,31900.0,27.4838,27.491,27.441,27.4553,31900.0
2013-08-13 12:00:00,38.44,38.44,38.31,38.33,93500.0,27.4553,27.4553,27.3624,27.3767,93500.0
2013-08-13 12:10:00,38.34,38.41,38.33,38.4,44200.0,27.3838,27.4338,27.3767,27.4267,44200.0
2013-08-13 12:20:00,38.4,38.41,38.36,38.4,23000.0,27.4267,27.4338,27.3981,27.4267,23000.0
2013-08-13 12:30:00,38.4,38.48,38.39,38.48,50000.0,27.4267,27.4838,27.4196,27.4838,50000.0
2013-08-13 12:40:00,38.49,38.5,38.47,38.48,36500.0,27.491,27.4981,27.4767,27.4838,36500.0
2013-08-13 12:50:00,38.49,38.5,38.48,38.48,27500.0,27.491,27.4981,27.4838,27.4838,27500.0
2013-08-13 13:00:00,38.49,38.51,38.47,38.5,38500.0,27.491,27.5053,27.4767,27.4981,38500.0
2013-08-13 13:10:00,38.5,38.52,38.49,38.51,53900.0,27.4981,27.5124,27.491,27.5053,53900.0
2013-08-13 13:20:00,38.5,38.54,38.5,38.53,45900.0,27.4981,27.5267,27.4981,27.5196,45900.0
2013-08-13 13:30:00,38.53,38.53,38.5,38.51,39600.0,27.5196,27.5196,27.4981,27.5053,39600.0
2013-08-13 13:40:00,38.5,38.51,38.5,38.51,58900.0,27.4981,27.5053,27.4981,27.5053,58900.0
2013-08-13 13:50:00,38.51,38.53,38.5,38.5,33600.0,27.5053,27.5196,27.4981,27.4981,33600.0
2013-08-13 14:00:00,38.5,38.52,38.46,38.51,182500.0,27.4981,27.5124,27.4696,27.5053,182500.0
2013-08-13 14:10:00,38.51,38.51,38.39,38.47,171600.0,27.5053,27.5053,27.4196,27.4767,171600.0
2013-08-13 14:20:00,38.47,38.51,38.47,38.49,27100.0,27.4767,27.5053,27.4767,27.491,27100.0
2013-08-13 14:30:00,38.48,38.48,38.41,38.42,45600.0,27.4838,27.4838,27.4338,27.441,45600.0
2013-08-13 14:40:00,38.41,38.46,38.41,38.46,24800.0,27.4338,27.4696,27.4338,27.4696,24800.0
2013-08-13 14:50:00,38.46,38.51,38.43,38.51,76400.0,27.4696,27.5053,27.4481,27.5053,76400.0
2013-08-13 15:00:00,38.5,38.53,38.5,38.53,38400.0,27.4981,27.5196,27.4981,27.5196,38400.0
2013-08-13 15:10:00,38.52,38.56,38.51,38.55,55900.0,27.5124,27.541,27.5053,27.5338,55900.0
2013-08-13 15:20:00,38.55,38.62,38.55,38.59,94800.0,27.5338,27.5838,27.5338,27.5624,94800.0
2013-08-13 15:30:00,38.59,38.61,38.58,38.59,104800.0,27.5624,27.5767,27.5553,27.5624,104800.0
2013-08-13 15:40:00,38.59,38.64,38.58,38.63,172600.0,27.5624,27.5981,27.5553,27.591,172600.0
2013-08-13 15:50:00,38.62,38.63,38.6,38.62,164900.0,27.5838,27.591,27.5696,27.5838,164900.0
2013-08-14 09:30:00,38.58,38.65,38.5,38.63,129700.0,27.5553,27.6053,27.4981,27.591,129700.0
2013-08-14 09:40:00,38.64,38.69,38.47,38.48,107900.0,27.5981,27.6338,27.4767,27.4838,107900.0
2013-08-14 09:50:00,38.46,38.48,38.42,38.44,31300.0,27.4696,27.4838,27.441,27.4553,31300.0
2013-08-14 10:00:00,38.45,38.45,38.35,38.43,65700.0,27.4624,27.4624,27.391,27.4481,65700.0
2013-08-14 10:10:00,38.43,38.45,38.4,38.41,47100.0,27.4481,27.4624,27.4267,27.4338,47100.0
2013-08-14 10:20:00,38.41,38.51,38.4,38.5,111700.0,27.4338,27.5053,27.4267,27.4981,111700.0
2013-08-14 10:30:00,38.51,38.68,38.5,38.66,236700.0,27.5053,27.6267,27.4981,27.6124,236700.0
2013-08-14 10:40:00,38.66,38.67,38.64,38.66,63500.0,27.6124,27.6195,27.5981,27.6124,63500.0
2013-08-14 10:50:00,38.65,38.76,38.64,38.72,117800.0,27.6053,27.6838,27.5981,27.6553,117800.0
2013-08-14 11:00:00,38.72,38.81,38.69,38.73,128700.0,27.6553,27.7195,27.6338,27.6624,128700.0
2013-08-14 11:10:00,38.72,38.75,38.7,38.72,72700.0,27.6553,27.6767,27.641,27.6553,72700.0
2013-08-14 11:20:00,38.73,38.73,38.65,38.66,109800.0,27.6624,27.6624,27.6053,27.6124,109800.0
2013-08-14 11:30:00,38.66,38.66,38.58,38.59,79600.0,27.6124,27.6124,27.5553,27.5624,79600.0
2013-08-14 11:40:00,38.59,38.65,38.54,38.6,75500.0,27.5624,27.6053,27.5267,27.5696,75500.0
2013-08-14 11:50:00,38.59,38.6,38.54,38.58,63500.0,27.5624,27.5696,27.5267,27.5553,63500.0
2013-08-14 12:00:00,38.57,38.6,38.55,38.59,38900.0,27.5481,27.5696,27.5338,27.5624,38900.0
2013-08-14 12:10:00,38.59,38.6,38.57,38.59,22700.0,27.5624,27.5696,27.5481,27.5624,22700.0
2013-08-14 12:20:00,38.59,38.61,38.58,38.61,46000.0,27.5624,27.5767,27.5553,27.5767,46000.0
2013-08-14 12:30:00,38.62,38.63,38.58,38.6,33200.0,27.5838,27.591,27.5553,27.5696,33200.0
2013-08-14 12:40:00,38.6,38.63,38.58,38.63,24900.0,27.5696,27.591,27.5553,27.591,24900.0
2013-08-14 12:50:00,38.63,38.64,38.59,38.61,82400.0,27.591,27.5981,27.5624,27.5767,82400.0
2013-08-14 13:00:00,38.61,38.69,38.59,38.68,49300.0,27.5767,27.6338,27.5624,27.6267,49300.0
2013-08-14 13:10:00,38.68,38.69,38.62,38.63,28700.0,27.6267,27.6338,27.5838,27.591,28700.0
2013-08-14 13:20:00,38.64,38.7,38.62,38.69,37300.0,27.5981,27.641,27.5838,27.6338,37300.0
2013-08-14 13:30:00,38.68,38.71,38.65,38.71,159200.0,27.6267,27.6481,27.6053,27.6481,159200.0
2013-08-14 13:40:00,38.7,38.73,38.67,38.7,89500.0,27.641,27.6624,27.6195,27.641,89500.0
2013-08-14 13:50:00,38.69,38.73,38.68,38.72,38600.0,27.6338,27.6624,27.6267,27.6553,38600.0
2013-08-14 14:00:00,38.71,38.78,38.71,38.75,56500.0,27.6481,27.6981,27.6481,27.6767,56500.0
2013-08-14 14:10:00,38.75,38.77,38.7,38.76,43200.0,27.6767,27.691,27.641,27.6838,43200.0
2013-08-14 14:20:00,38.75,38.76,38.71,38.75,49300.0,27.6767,27.6838,27.6481,27.6767,49300.0
2013-08-14 14:30:00,38.75,38.76,38.7,38.76,39100.0,27.6767,27.6838,27.641,27.6838,39100.0
2013-08-14 14:40:00,38.75,38.76,38.72,38.73,74600.0,27.6767,27.6838,27.6553,27.6624,74600.0
2013-08-14 14:50:00,38.73,38.77,38.73,38.74,91000.0,27.6624,27.691,27.6624,27.6695,91000.0
2013-08-14 15:00:00,38.74,38.75,38.72,38.74,54700.0,27.6695,27.6767,27.6553,27.6695,54700.0
2013-08-14 15:10:00,38.74,38.76,38.71,38.74,77700.0,27.6695,27.6838,27.6481,27.6695,77700.0
2013-08-14 15:20:00,38.73,38.75,38.72,38.72,47200.0,27.6624,27.6767,27.6553,27.6553,47200.0
2013-08-14 15:30:00,38.72,38.74,38.67,38.7,179200.0,27.6553,27.6695,27.6195,27.641,179200.0
2013-08-14 15:40:00,38.7,38.71,38.61,38.64,175300.0,27.641,27.6481,27.5767,27.5981,175300.0
2013-08-14 15:50:00,38.63,38.64,38.53,38.55,301400.0,27.591,27.5981,27.5196,27.5338,301400.0
2013-08-15 09:30:00,38.34,38.36,37.97,37.97,92700.0,27.3838,27.3981,27.1196,27.1196,92700.0
2013-08-15 09:40:00,38.0,38.09,37.98,38.02,83000.0,27.141,27.2053,27.1267,27.1553,83000.0
2013-08-15 09:50:00,38.03,38.05,37.86,37.88,51500.0,27.1624,27.1767,27.041,27.0553,51500.0
2013-08-15 10:00:00,37.88,37.88,37.81,37.86,100000.0,27.0553,27.0553,27.0053,27.041,100000.0
2013-08-15 10:10:00,37.86,37.86,37.76,37.78,66900.0,27.041,27.041,26.9696,26.9839,66900.0
2013-08-15 10:20:00,37.78,37.82,37.75,37.77,77800.0,26.9839,27.0124,26.9624,26.9767,77800.0
2013-08-15 10:30:00,37.78,37.8,37.66,37.67,87600.0,26.9839,26.9982,26.8982,26.9053,87600.0
2013-08-15 10:40:00,37.66,37.68,37.59,37.61,97800.0,26.8982,26.9125,26.8482,26.8625,97800.0
2013-08-15 10:50:00,37.61,37.63,37.58,37.63,85400.0,26.8625,26.8767,26.841,26.8767,85400.0
2013-08-15 11:00:00,37.63,37.66,37.57,37.59,140600.0,26.8767,26.8982,26.8339,26.8482,140600.0
2013-08-15 11:10:00,37.58,37.73,37.58,37.73,191100.0,26.841,26.9482,26.841,26.9482,191100.0
2013-08-15 11:20:00,37.72,37.78,37.67,37.76,65900.0,26.941,26.9839,26.9053,26.9696,65900.0
2013-08-15 11:30:00,37.76,37.84,37.76,37.83,56800.0,26.9696,27.0267,26.9696,27.0196,56800.0
2013-08-15 11:40:00,37.82,37.83,37.75,37.76,93600.0,27.0124,27.0196,26.9624,26.9696,93600.0
2013-08-15 11:50:00,37.76,37.77,37.65,37.66,34200.0,26.9696,26.9767,26.891,26.8982,34200.0
2013-08-15 12:00:00,37.65,37.66,37.62,37.62,36900.0,26.891,26.8982,26.8696,26.8696,36900.0
2013-08-15 12:10:00,37.62,37.63,37.57,37.59,80900.0,26.8696,26.8767,26.8339,26.8482,80900.0
2013-08-15 12:20:00,37.59,37.6,37.56,37.59,95300.0,26.8482,26.8553,26.8267,26.8482,95300.0
2013-08-15 12:30:00,37.6,37.63,37.54,37.57,116100.0,26.8553,26.8767,26.8125,26.8339,116100.0
2013-08-15 12:40:00,37.58,37.59,37.52,37.52,47600.0,26.841,26.8482,26.7982,26.7982,47600.0
2013-08-15 12:50:00,37.53,37.56,37.52,37.53,70400.0,26.8053,26.8267,26.7982,26.8053,70400.0
2013-08-15 13:00:00,37.54,37.55,37.48,37.51,32800.0,26.8125,26.8196,26.7696,26.791,32800.0
2013-08-15 13:10:00,37.51,37.51,37.41,37.44,78200.0,26.791,26.791,26.7196,26.741,78200.0
2013-08-15 13:20:00,37.44,37.45,37.36,37.36,86400.0,26.741,26.7482,26.6839,26.6839,86400.0
2013-08-15 13:30:00,37.36,37.4,37.34,37.34,95600.0,26.6839,26.7125,26.6696,26.6696,95600.0
2013-08-15 13:40:00,37.34,37.36,37.33,37.33,110800.0,26.6696,26.6839,26.6625,26.6625,110800.0
2013-08-15 13:50:00,37.33,37.34,37.25,37.27,117400.0,26.6625,26.6696,26.6053,26.6196,117400.0
2013-08-15 14:00:00,37.27,37.27,37.12,37.14,137900.0,26.6196,26.6196,26.5125,26.5268,137900.0
2013-08-15 14:10:00,37.14,37.15,37.04,37.11,134000.0,26.5268,26.5339,26.4553,26.5053,134000.0
2013-08-15 14:20:00,37.12,37.15,37.09,37.13,177400.0,26.5125,26.5339,26.4911,26.5196,177400.0
2013-08-15 14:30:00,37.13,37.14,37.07,37.09,177000.0,26.5196,26.5268,26.4768,26.4911,177000.0
2013-08-15 14:40:00,37.1,37.11,37.05,37.05,181300.0,26.4982,26.5053,26.4625,26.4625,181300.0
2013-08-15 14:50:00,37.05,37.08,37.01,37.04,172500.0,26.4625,26.4839,26.4339,26.4553,172500.0
2013-08-15 15:00:00,37.05,37.11,37.03,37.06,205900.0,26.4625,26.5053,26.4482,26.4696,205900.0
2013-08-15 15:10:00,37.06,37.1,37.05,37.08,120900.0,26.4696,26.4982,26.4625,26.4839,120900.0
2013-08-15 15:20:00,37.08,37.08,37.03,37.04,169500.0,26.4839,26.4839,26.4482,26.4553,169500.0
2013-08-15 15:30:00,37.04,37.05,36.94,36.99,223000.0,26.4553,26.4625,26.3839,26.4196,223000.0
2013-08-15 15:40:00,36.99,37.14,36.98,37.08,315000.0,26.4196,26.5268,26.4125,26.4839,315000.0
2013-08-15 15:50:00,37.09,37.11,37.02,37.02,393300.0,26.4911,26.5053,26.4411,26.4411,393300.0
2013-08-16 09:30:00,36.94,37.16,36.92,37.16,300200.0,26.3839,26.541,26.3696,26.541,300200.0
2013-08-16 09:40:00,37.12,37.28,37.09,37.25,68100.0,26.5125,26.6268,26.4911,26.6053,68100.0
2013-08-16 09:50:00,37.24,37.24,37.12,37.16,135400.0,26.5982,26.5982,26.5125,26.541,135400.0
2013-08-16 10:00:00,37.15,37.26,37.12,37.24,126200.0,26.5339,26.6125,26.5125,26.5982,126200.0
2013-08-16 10:10:00,37.24,37.3,37.23,37.27,132100.0,26.5982,26.641,26.591,26.6196,132100.0
2013-08-16 10:20:00,37.27,37.29,37.22,37.27,83700.0,26.6196,26.6339,26.5839,26.6196,83700.0
2013-08-16 10:30:00,37.29,37.33,37.25,37.32,62500.0,26.6339,26.6625,26.6053,26.6553,62500.0
2013-08-16 10:40:00,37.31,37.33,37.26,37.31,71700.0,26.6482,26.6625,26.6125,26.6482,71700.0
2013-08-16 10:50:00,37.31,37.33,37.26,37.26,78700.0,26.6482,26.6625,26.6125,26.6125,78700.0
2013-08-16 11:00:00,37.26,37.27,37.19,37.19,68300.0,26.6125,26.6196,26.5625,26.5625,68300.0
2013-08-16 11:10:00,37.19,37.2,37.11,37.11,91900.0,26.5625,26.5696,26.5053,26.5053,91900.0
2013-08-16 11:20:00,37.12,37.18,37.11,37.12,103900.0,26.5125,26.5553,26.5053,26.5125,103900.0
2013-08-16 11:30:00,37.12,37.16,37.08,37.1,62200.0,26.5125,26.541,26.4839,26.4982,62200.0
2013-08-16 11:40:00,37.1,37.2,37.09,37.16,29600.0,26.4982,26.5696,26.4911,26.541,29600.0
2013-08-16 11:50:00,37.15,37.17,37.15,37.17,25200.0,26.5339,26.5482,26.5339,26.5482,25200.0
2013-08-16 12:00:00,37.17,37.18,37.12,37.13,42700.0,26.5482,26.5553,26.5125,26.5196,42700.0
2013-08-16 12:10:00,37.12,37.13,37.08,37.09,34000.0,26.5125,26.5196,26.4839,26.4911,34000.0
2013-08-16 12:20:00,37.09,37.09,37.04,37.06,40900.0,26.4911,26.4911,26.4553,26.4696,40900.0
2013-08-16 12:30:00,37.06,37.07,37.04,37.04,29700.0,26.4696,26.4768,26.4553,26.4553,29700.0
2013-08-16 12:40:00,37.04,37.04,36.97,36.97,54100.0,26.4553,26.4553,26.4053,26.4053,54100.0
2013-08-16 12:50:00,36.98,37.01,36.96,36.97,46500.0,26.4125,26.4339,26.3982,26.4053,46500.0
2013-08-16 13:00:00,36.97,36.98,36.89,36.9,39000.0,26.4053,26.4125,26.3482,26.3553,39000.0
2013-08-16 13:10:00,36.9,36.97,36.9,36.97,34500.0,26.3553,26.4053,26.3553,26.4053,34500.0
2013-08-16 13:20:00,36.96,36.96,36.93,36.93,30300.0,26.3982,26.3982,26.3768,26.3768,30300.0
2013-08-16 13:30:00,36.93,36.94,36.89,36.9,50100.0,26.3768,26.3839,26.3482,26.3553,50100.0
2013-08-16 13:40:00,36.9,36.91,36.88,36.88,57500.0,26.3553,26.3625,26.3411,26.3411,57500.0
2013-08-16 13:50:00,36.89,37.01,36.89,37.0,44200.0,26.3482,26.4339,26.3482,26.4268,44200.0
2013-08-16 14:00:00,37.0,37.01,36.97,36.97,36200.0,26.4268,26.4339,26.4053,26.4053,36200.0
2013-08-16 14:10:00,36.97,37.04,36.94,36.99,101000.0,26.4053,26.4553,26.3839,26.4196,101000.0
2013-08-16 14:20:00,36.99,37.11,36.98,37.11,95600.0,26.4196,26.5053,26.4125,26.5053,95600.0
2013-08-16 14:30:00,37.1,37.12,37.09,37.12,51100.0,26.4982,26.5125,26.4911,26.5125,51100.0
2013-08-16 14:40:00,37.12,37.2,37.11,37.2,42400.0,26.5125,26.5696,26.5053,26.5696,42400.0
2013-08-16 14:50:00,37.21,37.26,37.2,37.24,88100.0,26.5768,26.6125,26.5696,26.5982,88100.0
2013-08-16 15:00:00,37.25,37.26,37.22,37.23,50400.0,26.6053,26.6125,26.5839,26.591,50400.0
2013-08-16 15:10:00,37.23,37.25,37.22,37.24,62600.0,26.591,26.6053,26.5839,26.5982,62600.0
2013-08-16 15:20:00,37.25,37.28,37.23,37.27,67000.0,26.6053,26.6268,26.591,26.6196,67000.0
2013-08-16 15:30:00,37.27,37.33,37.27,37.31,71900.0,26.6196,26.6625,26.6196,26.6482,71900.0
2013-08-16 15:40:00,37.31,37.32,37.26,37.28,122700.0,26.6482,26.6553,26.6125,26.6268,122700.0
2013-08-16 15:50:00,37.28,37.28,37.25,37.26,216100.0,26.6268,26.6268,26.6053,26.6125,216100.0
2013-08-19 09:30:00,37.01,37.13,36.89,36.98,141900.0,26.4339,26.5196,26.3482,26.4125,141900.0
2013-08-19 09:40:00,36.98,36.98,36.78,36.8,136500.0,26.4125,26.4125,26.2696,26.2839,136500.0
2013-08-19 09:50:00,36.8,36.95,36.76,36.95,70900.0,26.2839,26.3911,26.2554,26.3911,70900.0
2013-08-19 10:00:00,36.95,37.06,36.84,36.86,118300.0,26.3911,26.4696,26.3125,26.3268,118300.0
2013-08-19 10:10:00,36.87,36.87,36.69,36.69,134900.0,26.3339,26.3339,26.2054,26.2054,134900.0
2013-08-19 10:20:00,36.7,36.7,36.56,36.58,149000.0,26.2125,26.2125,26.1125,26.1268,149000.0
2013-08-19 10:30:00,36.58,36.71,36.57,36.66,105700.0,26.1268,26.2196,26.1196,26.1839,105700.0
2013-08-19 10:40:00,36.67,36.7,36.63,36.66,100700.0,26.1911,26.2125,26.1625,26.1839,100700.0
2013-08-19 10:50:00,36.66,36.7,36.65,36.69,74100.0,26.1839,26.2125,26.1768,26.2054,74100.0
2013-08-19 11:00:00,36.69,36.7,36.64,36.7,89300.0,26.2054,26.2125,26.1696,26.2125,89300.0
2013-08-19 11:10:00,36.69,36.78,36.69,36.75,116700.0,26.2054,26.2696,26.2054,26.2482,116700.0
2013-08-19 11:20:00,36.74,36.79,36.74,36.77,44700.0,26.2411,26.2768,26.2411,26.2625,44700.0
2013-08-19 11:30:00,36.78,36.79,36.73,36.73,61300.0,26.2696,26.2768,26.2339,26.2339,61300.0
2013-08-19 11:40:00,36.74,36.77,36.74,36.75,43300.0,26.2411,26.2625,26.2411,26.2482,43300.0
2013-08-19 11:50:00,36.75,36.77,36.75,36.76,56500.0,26.2482,26.2625,26.2482,26.2554,56500.0
2013-08-19 12:00:00,36.77,36.8,36.75,36.77,41300.0,26.2625,26.2839,26.2482,26.2625,41300.0
2013-08-19 12:10:00,36.77,36.78,36.75,36.77,38400.0,26.2625,26.2696,26.2482,26.2625,38400.0
2013-08-19 12:20:00,36.77,36.79,36.75,36.78,23600.0,26.2625,26.2768,26.2482,26.2696,23600.0
2013-08-19 12:30:00,36.77,36.79,36.75,36.76,27900.0,26.2625,26.2768,26.2482,26.2554,27900.0
2013-08-19 12:40:00,36.76,36.89,36.76,36.89,59700.0,26.2554,26.3482,26.2554,26.3482,59700.0
2013-08-19 12:50:00,36.89,36.91,36.88,36.89,45700.0,26.3482,26.3625,26.3411,26.3482,45700.0
2013-08-19 13:00:00,36.89,36.9,36.86,36.89,36600.0,26.3482,26.3553,26.3268,26.3482,36600.0
2013-08-19 13:10:00,36.89,36.91,36.88,36.91,45600.0,26.3482,26.3625,26.3411,26.3625,45600.0
2013-08-19 13:20:00,36.91,36.92,36.84,36.84,51600.0,26.3625,26.3696,26.3125,26.3125,51600.0
2013-08-19 13:30:00,36.84,36.84,36.76,36.78,38500.0,26.3125,26.3125,26.2554,26.2696,38500.0
2013-08-19 13:40:00,36.78,36.8,36.77,36.77,25900.0,26.2696,26.2839,26.2625,26.2625,25900.0
2013-08-19 13:50:00,36.77,36.83,36.76,36.83,29800.0,26.2625,26.3054,26.2554,26.3054,29800.0
2013-08-19 14:00:00,36.83,36.85,36.77,36.79,34500.0,26.3054,26.3196,26.2625,26.2768,34500.0
2013-08-19 14:10:00,36.79,36.83,36.78,36.8,25600.0,26.2768,26.3054,26.2696,26.2839,25600.0
2013-08-19 14:20:00,36.8,36.8,36.76,36.79,26600.0,26.2839,26.2839,26.2554,26.2768,26600.0
2013-08-19 14:30:00,36.78,36.79,36.74,36.74,66200.0,26.2696,26.2768,26.2411,26.2411,66200.0
2013-08-19 14:40:00,36.75,36.75,36.7,36.7,77000.0,26.2482,26.2482,26.2125,26.2125,77000.0
2013-08-19 14:50:00,36.7,36.73,36.67,36.71,50100.0,26.2125,26.2339,26.1911,26.2196,50100.0
2013-08-19 15:00:00,36.71,36.71,36.63,36.63,48300.0,26.2196,26.2196,26.1625,26.1625,48300.0
2013-08-19 15:10:00,36.63,36.68,36.62,36.65,64100.0,26.1625,26.1982,26.1554,26.1768,64100.0
2013-08-19 15:20:00,36.65,36.69,36.62,36.62,38300.0,26.1768,26.2054,26.1554,26.1554,38300.0
2013-08-19 15:30:00,36.62,36.67,36.62,36.63,88900.0,26.1554,26.1911,26.1554,26.1625,88900.0
2013-08-19 15:40:00,36.63,36.65,36.58,36.58,132800.0,26.1625,26.1768,26.1268,26.1268,132800.0
2013-08-19 15:50:00,36.58,36.6,36.54,36.57,334900.0,26.1268,26.1411,26.0982,26.1196,334900.0
2013-08-20 09:30:00,36.47,36.51,36.32,36.37,120000.0,26.1835,26.2122,26.0758,26.1117,120000.0
2013-08-20 09:40:00,36.38,36.46,36.31,36.45,69800.0,26.1189,26.1763,26.0686,26.1691,69800.0
2013-08-20 09:50:00,36.44,36.53,36.43,36.52,58700.0,26.1619,26.2266,26.1548,26.2194,58700.0
2013-08-20 10:00:00,36.52,36.6,36.5,36.53,68900.0,26.2194,26.2768,26.205,26.2266,68900.0
2013-08-20 10:10:00,36.52,36.57,36.51,36.51,54100.0,26.2194,26.2553,26.2122,26.2122,54100.0
2013-08-20 10:20:00,36.51,36.57,36.48,36.56,67500.0,26.2122,26.2553,26.1907,26.2481,67500.0
2013-08-20 10:30:00,36.56,36.59,36.53,36.57,67000.0,26.2481,26.2696,26.2266,26.2553,67000.0
2013-08-20 10:40:00,36.56,36.61,36.54,36.57,53700.0,26.2481,26.284,26.2337,26.2553,53700.0
2013-08-20 10:50:00,36.57,36.58,36.48,36.5,75600.0,26.2553,26.2625,26.1907,26.205,75600.0
2013-08-20 11:00:00,36.49,36.57,36.48,36.56,92300.0,26.1978,26.2553,26.1907,26.2481,92300.0
2013-08-20 11:10:00,36.56,36.59,36.53,36.56,50000.0,26.2481,26.2696,26.2266,26.2481,50000.0
2013-08-20 11:20:00,36.55,36.59,36.55,36.58,43500.0,26.2409,26.2696,26.2409,26.2625,43500.0
2013-08-20 11:30:00,36.58,36.63,36.57,36.62,44100.0,26.2625,26.2984,26.2553,26.2912,44100.0
2013-08-20 11:40:00,36.63,36.65,36.61,36.63,28200.0,26.2984,26.3127,26.284,26.2984,28200.0
2013-08-20 11:50:00,36.62,36.65,36.58,36.6,44500.0,26.2912,26.3127,26.2625,26.2768,44500.0
2013-08-20 12:00:00,36.6,36.61,36.59,36.59,45700.0,26.2768,26.284,26.2696,26.2696,45700.0
2013-08-20 12:10:00,36.59,36.65,36.59,36.64,23700.0,26.2696,26.3127,26.2696,26.3055,23700.0
2013-08-20 12:20:00,36.63,36.65,36.63,36.64,17600.0,26.2984,26.3127,26.2984,26.3055,17600.0
2013-08-20 12:30:00,36.64,36.64,36.58,36.59,25200.0,26.3055,26.3055,26.2625,26.2696,25200.0
2013-08-20 12:40:00,36.6,36.61,36.58,36.59,29000.0,26.2768,26.284,26.2625,26.2696,29000.0
2013-08-20 12:50:00,36.59,36.64,36.58,36.64,76900.0,26.2696,26.3055,26.2625,26.3055,76900.0
2013-08-20 13:00:00,36.64,36.69,36.62,36.67,26500.0,26.3055,26.3414,26.2912,26.3271,26500.0
2013-08-20 13:10:00,36.67,36.68,36.62,36.62,32100.0,26.3271,26.3343,26.2912,26.2912,32100.0
2013-08-20 13:20:00,36.63,36.67,36.61,36.63,17500.0,26.2984,26.3271,26.284,26.2984,17500.0
2013-08-20 13:30:00,36.63,36.66,36.61,36.65,29500.0,26.2984,26.3199,26.284,26.3127,29500.0
2013-08-20 13:40:00,36.64,36.67,36.64,36.66,20600.0,26.3055,26.3271,26.3055,26.3199,20600.0
2013-08-20 13:50:00,36.66,36.72,36.65,36.72,46000.0,26.3199,26.363,26.3127,26.363,46000.0
2013-08-20 14:00:00,36.71,36.73,36.69,36.72,52400.0,26.3558,26.3702,26.3414,26.363,52400.0
2013-08-20 14:10:00,36.72,36.76,36.7,36.74,34600.0,26.363,26.3917,26.3486,26.3773,34600.0
2013-08-20 14:20:00,36.73,36.74,36.69,36.73,28800.0,26.3702,26.3773,26.3414,26.3702,28800.0
2013-08-20 14:30:00,36.73,36.74,36.7,36.72,36100.0,26.3702,26.3773,26.3486,26.363,36100.0
2013-08-20 14:40:00,36.71,36.73,36.7,36.7,37900.0,26.3558,26.3702,26.3486,26.3486,37900.0
2013-08-20 14:50:00,36.71,36.72,36.65,36.65,39500.0,26.3558,26.363,26.3127,26.3127,39500.0
2013-08-20 15:00:00,36.65,36.68,36.64,36.64,66700.0,26.3127,26.3343,26.3055,26.3055,66700.0
2013-08-20 15:10:00,36.63,36.64,36.61,36.61,41100.0,26.2984,26.3055,26.284,26.284,41100.0
2013-08-20 15:20:00,36.61,36.65,36.6,36.63,32400.0,26.284,26.3127,26.2768,26.2984,32400.0
2013-08-20 15:30:00,36.63,36.78,36.63,36.76,273600.0,26.2984,26.406,26.2984,26.3917,273600.0
2013-08-20 15:40:00,36.75,36.77,36.66,36.7,124700.0,26.3845,26.3989,26.3199,26.3486,124700.0
2013-08-20 15:50:00,36.7,36.7,36.59,36.6,222400.0,26.3486,26.3486,26.2696,26.2768,222400.0
2013-08-21 09:30:00,36.61,36.61,36.44,36.56,95800.0,26.284,26.284,26.1619,26.2481,95800.0
2013-08-21 09:40:00,36.57,36.61,36.51,36.55,61300.0,26.2553,26.284,26.2122,26.2409,61300.0
2013-08-21 09:50:00,36.55,36.72,36.54,36.72,80700.0,26.2409,26.363,26.2337,26.363,80700.0
2013-08-21 10:00:00,36.72,36.73,36.57,36.57,67100.0,26.363,26.3702,26.2553,26.2553,67100.0
2013-08-21 10:10:00,36.56,36.56,36.4,36.42,152300.0,26.2481,26.2481,26.1332,26.1476,152300.0
2013-08-21 10:20:00,36.42,36.46,36.38,36.38,70000.0,26.1476,26.1763,26.1189,26.1189,70000.0
2013-08-21 10:30:00,36.38,36.42,36.29,36.41,85400.0,26.1189,26.1476,26.0543,26.1404,85400.0
2013-08-21 10:40:00,36.42,36.54,36.4,36.5,69200.0,26.1476,26.2337,26.1332,26.205,69200.0
2013-08-21 10:50:00,36.5,36.52,36.43,36.46,32100.0,26.205,26.2194,26.1548,26.1763,32100.0
2013-08-21 11:00:00,36.45,36.48,36.38,36.38,37500.0,26.1691,26.1907,26.1189,26.1189,37500.0
2013-08-21 11:10:00,36.38,36.41,36.34,36.35,42400.0,26.1189,26.1404,26.0902,26.0973,42400.0
2013-08-21 11:20:00,36.34,36.34,36.26,36.27,38000.0,26.0902,26.0902,26.0327,26.0399,38000.0
2013-08-21 11:30:00,36.27,36.31,36.26,36.31,35600.0,26.0399,26.0686,26.0327,26.0686,35600.0
2013-08-21 11:40:00,36.31,36.36,36.28,36.28,33700.0,26.0686,26.1045,26.0471,26.0471,33700.0
2013-08-21 11:50:00,36.29,36.29,36.26,36.28,27400.0,26.0543,26.0543,26.0327,26.0471,27400.0
2013-08-21 12:00:00,36.29,36.32,36.28,36.28,36600.0,26.0543,26.0758,26.0471,26.0471,36600.0
2013-08-21 12:10:00,36.28,36.35,36.28,36.34,21400.0,26.0471,26.0973,26.0471,26.0902,21400.0
2013-08-21 12:20:00,36.33,36.37,36.33,36.36,21900.0,26.083,26.1117,26.083,26.1045,21900.0
2013-08-21 12:30:00,36.36,36.4,36.33,36.39,33900.0,26.1045,26.1332,26.083,26.1261,33900.0
2013-08-21 12:40:00,36.4,36.44,36.4,36.44,18800.0,26.1332,26.1619,26.1332,26.1619,18800.0
2013-08-21 12:50:00,36.43,36.47,36.42,36.46,34900.0,26.1548,26.1835,26.1476,26.1763,34900.0
2013-08-21 13:00:00,36.46,36.47,36.41,36.46,37600.0,26.1763,26.1835,26.1404,26.1763,37600.0
2013-08-21 13:10:00,36.46,36.49,36.44,36.49,22000.0,26.1763,26.1978,26.1619,26.1978,22000.0
2013-08-21 13:20:00,36.48,36.49,36.44,36.45,25500.0,26.1907,26.1978,26.1619,26.1691,25500.0
2013-08-21 13:30:00,36.46,36.48,36.45,36.47,17200.0,26.1763,26.1907,26.1691,26.1835,17200.0
2013-08-21 13:40:00,36.47,36.49,36.45,36.49,24100.0,26.1835,26.1978,26.1691,26.1978,24100.0
2013-08-21 13:50:00,36.48,36.52,36.48,36.51,51300.0,26.1907,26.2194,26.1907,26.2122,51300.0
2013-08-21 14:00:00,36.5,36.5,36.27,36.36,69700.0,26.205,26.205,26.0399,26.1045,69700.0
2013-08-21 14:10:00,36.37,36.45,36.36,36.4,63600.0,26.1117,26.1691,26.1045,26.1332,63600.0
2013-08-21 14:20:00,36.39,36.45,36.34,36.44,100300.0,26.1261,26.1691,26.0902,26.1619,100300.0
2013-08-21 14:30:00,36.43,36.58,36.42,36.56,75300.0,26.1548,26.2625,26.1476,26.2481,75300.0
2013-08-21 14:40:00,36.55,36.66,36.5,36.61,61500.0,26.2409,26.3199,26.205,26.284,61500.0
2013-08-21 14:50:00,36.61,36.61,36.51,36.52,81500.0,26.284,26.284,26.2122,26.2194,81500.0
2013-08-21 15:00:00,36.53,36.53,36.48,36.52,46800.0,26.2266,26.2266,26.1907,26.2194,46800.0
2013-08-21 15:10:00,36.52,36.55,36.47,36.47,52200.0,26.2194,26.2409,26.1835,26.1835,52200.0
2013-08-21 15:20:00,36.47,36.5,36.42,36.44,32200.0,26.1835,26.205,26.1476,26.1619,32200.0
2013-08-21 15:30:00,36.44,36.52,36.43,36.44,54100.0,26.1619,26.2194,26.1548,26.1619,54100.0
2013-08-21 15:40:00,36.44,36.48,36.38,36.41,232500.0,26.1619,26.1907,26.1189,26.1404,232500.0
2013-08-21 15:50:00,36.4,36.41,36.27,36.31,182400.0,26.1332,26.1404,26.0399,26.0686,182400.0
2013-08-22 09:30:00,36.39,36.5,36.36,36.46,122100.0,26.1261,26.205,26.1045,26.1763,122100.0
2013-08-22 09:40:00,36.49,36.5,36.33,36.35,92900.0,26.1978,26.205,26.083,26.0973,92900.0
2013-08-22 09:50:00,36.35,36.45,36.34,36.41,85300.0,26.0973,26.1691,26.0902,26.1404,85300.0
2013-08-22 10:00:00,36.42,36.42,36.28,36.29,123900.0,26.1476,26.1476,26.0471,26.0543,123900.0
2013-08-22 10:10:00,36.28,36.32,36.23,36.3,161700.0,26.0471,26.0758,26.0112,26.0614,161700.0
2013-08-22 10:20:00,36.3,36.38,36.3,36.37,75200.0,26.0614,26.1189,26.0614,26.1117,75200.0
2013-08-22 10:30:00,36.38,36.47,36.35,36.47,43600.0,26.1189,26.1835,26.0973,26.1835,43600.0
2013-08-22 10:40:00,36.47,36.51,36.47,36.48,32900.0,26.1835,26.2122,26.1835,26.1907,32900.0
2013-08-22 10:50:00,36.47,36.47,36.36,36.37,49600.0,26.1835,26.1835,26.1045,26.1117,49600.0
2013-08-22 11:00:00,36.38,36.41,36.37,36.4,35900.0,26.1189,26.1404,26.1117,26.1332,35900.0
2013-08-22 11:10:00,36.4,36.41,36.32,36.32,48700.0,26.1332,26.1404,26.0758,26.0758,48700.0
2013-08-22 11:20:00,36.32,36.32,36.27,36.27,33800.0,26.0758,26.0758,26.0399,26.0399,33800.0
2013-08-22 11:30:00,36.27,36.31,36.27,36.28,48600.0,26.0399,26.0686,26.0399,26.0471,48600.0
2013-08-22 11:40:00,36.27,36.32,36.25,36.31,89800.0,26.0399,26.0758,26.0255,26.0686,89800.0
2013-08-22 11:50:00,36.31,36.32,36.3,36.31,41700.0,26.0686,26.0758,26.0614,26.0686,41700.0
2013-08-22 12:00:00,36.31,36.45,36.31,36.39,117700.0,26.0686,26.1691,26.0686,26.1261,117700.0
2013-08-22 12:10:00,36.4,36.41,36.39,36.39,34500.0,26.1332,26.1404,26.1261,26.1261,34500.0
2013-08-22 12:20:00,36.39,36.4,36.38,36.38,12000.0,26.1261,26.1332,26.1189,26.1189,12000.0
2013-08-22 12:30:00,36.38,36.4,36.34,36.34,24400.0,26.1189,26.1332,26.0902,26.0902,24400.0
2013-08-22 12:40:00,36.34,36.38,36.34,36.38,46100.0,26.0902,26.1189,26.0902,26.1189,46100.0
2013-08-22 12:50:00,36.38,36.38,36.3,36.31,29100.0,26.1189,26.1189,26.0614,26.0686,29100.0
2013-08-22 13:00:00,36.3,36.39,36.3,36.38,19600.0,26.0614,26.1261,26.0614,26.1189,19600.0
2013-08-22 13:10:00,36.38,36.39,36.34,36.34,11200.0,26.1189,26.1261,26.0902,26.0902,11200.0
2013-08-22 13:20:00,36.35,36.35,36.32,36.34,7600.0,26.0973,26.0973,26.0758,26.0902,7600.0
2013-08-22 13:30:00,36.34,36.34,36.3,36.3,8600.0,26.0902,26.0902,26.0614,26.0614,8600.0
2013-08-22 13:40:00,36.31,36.31,36.23,36.24,31600.0,26.0686,26.0686,26.0112,26.0184,31600.0
2013-08-22 13:50:00,36.25,36.26,36.24,36.24,23900.0,26.0255,26.0327,26.0184,26.0184,23900.0
2013-08-22 14:00:00,36.25,36.26,36.03,36.07,87500.0,26.0255,26.0327,25.8676,25.8963,87500.0
2013-08-22 14:10:00,36.06,36.07,36.0,36.01,49900.0,25.8891,25.8963,25.8461,25.8532,49900.0
2013-08-22 14:20:00,36.01,36.05,35.95,36.01,72300.0,25.8532,25.8819,25.8102,25.8532,72300.0
2013-08-22 14:30:00,36.01,36.1,36.0,36.01,51600.0,25.8532,25.9178,25.8461,25.8532,51600.0
2013-08-22 14:40:00,36.01,36.04,35.95,35.99,41400.0,25.8532,25.8748,25.8102,25.8389,41400.0
2013-08-22 14:50:00,35.98,35.99,35.91,35.95,51400.0,25.8317,25.8389,25.7814,25.8102,51400.0
2013-08-22 15:00:00,35.96,36.04,35.91,36.02,50400.0,25.8173,25.8748,25.7814,25.8604,50400.0
2013-08-22 15:10:00,36.0,36.0,35.96,36.0,39900.0,25.8461,25.8461,25.8173,25.8461,39900.0
2013-08-22 15:20:00,36.0,36.03,35.98,36.01,86900.0,25.8461,25.8676,25.8317,25.8532,86900.0
2013-08-22 15:30:00,36.01,36.08,36.01,36.07,194000.0,25.8532,25.9035,25.8532,25.8963,194000.0
2013-08-22 15:40:00,36.08,36.11,36.05,36.08,263500.0,25.9035,25.925,25.8819,25.9035,263500.0
2013-08-22 15:50:00,36.08,36.11,36.04,36.08,354200.0,25.9035,25.925,25.8748,25.9035,354200.0
2013-08-23 09:30:00,36.19,36.25,36.07,36.08,128100.0,25.9825,26.0255,25.8963,25.9035,128100.0
2013-08-23 09:40:00,36.08,36.08,35.91,35.91,145000.0,25.9035,25.9035,25.7814,25.7814,145000.0
2013-08-23 09:50:00,35.91,35.95,35.85,35.92,163400.0,25.7814,25.8102,25.7384,25.7886,163400.0
2013-08-23 10:00:00,35.91,35.93,35.75,35.81,154200.0,25.7814,25.7958,25.6666,25.7096,154200.0
2013-08-23 10:10:00,35.82,35.93,35.81,35.93,92600.0,25.7168,25.7958,25.7096,25.7958,92600.0
2013-08-23 10:20:00,35.93,35.93,35.86,35.87,131900.0,25.7958,25.7958,25.7455,25.7527,131900.0
2013-08-23 10:30:00,35.87,36.0,35.86,35.98,125900.0,25.7527,25.8461,25.7455,25.8317,125900.0
2013-08-23 10:40:00,35.99,36.11,35.98,36.08,70700.0,25.8389,25.925,25.8317,25.9035,70700.0
2013-08-23 10:50:00,36.08,36.18,36.07,36.13,75400.0,25.9035,25.9753,25.8963,25.9394,75400.0
2013-08-23 11:00:00,36.13,36.18,36.12,36.16,59500.0,25.9394,25.9753,25.9322,25.9609,59500.0
2013-08-23 11:10:00,36.16,36.19,36.15,36.16,60200.0,25.9609,25.9825,25.9537,25.9609,60200.0
2013-08-23 11:20:00,36.16,36.2,36.13,36.18,51000.0,25.9609,25.9896,25.9394,25.9753,51000.0
2013-08-23 11:30:00,36.17,36.17,36.11,36.16,58300.0,25.9681,25.9681,25.925,25.9609,58300.0
2013-08-23 11:40:00,36.16,36.26,36.16,36.2,45800.0,25.9609,26.0327,25.9609,25.9896,45800.0
2013-08-23 11:50:00,36.2,36.22,36.14,36.15,46000.0,25.9896,26.004,25.9466,25.9537,46000.0
2013-08-23 12:00:00,36.16,36.2,36.16,36.19,40500.0,25.9609,25.9896,25.9609,25.9825,40500.0
2013-08-23 12:10:00,36.19,36.21,36.16,36.2,48100.0,25.9825,25.9968,25.9609,25.9896,48100.0
2013-08-23 12:20:00,36.2,36.2,36.14,36.14,42900.0,25.9896,25.9896,25.9466,25.9466,42900.0
2013-08-23 12:30:00,36.15,36.2,36.15,36.2,32300.0,25.9537,25.9896,25.9537,25.9896,32300.0
2013-08-23 12:40:00,36.19,36.22,36.15,36.15,48400.0,25.9825,26.004,25.9537,25.9537,48400.0
2013-08-23 12:50:00,36.16,36.19,36.14,36.18,33900.0,25.9609,25.9825,25.9466,25.9753,33900.0
2013-08-23 13:00:00,36.19,36.2,36.16,36.16,35700.0,25.9825,25.9896,25.9609,25.9609,35700.0
2013-08-23 13:10:00,36.17,36.2,36.15,36.15,26500.0,25.9681,25.9896,25.9537,25.9537,26500.0
2013-08-23 13:20:00,36.14,36.19,36.14,36.18,22100.0,25.9466,25.9825,25.9466,25.9753,22100.0
2013-08-23 13:30:00,36.18,36.2,36.17,36.2,32700.0,25.9753,25.9896,25.9681,25.9896,32700.0
2013-08-23 13:40:00,36.2,36.2,36.15,36.15,35500.0,25.9896,25.9896,25.9537,25.9537,35500.0
2013-08-23 13:50:00,36.15,36.21,36.15,36.2,32700.0,25.9537,25.9968,25.9537,25.9896,32700.0
2013-08-23 14:00:00,36.2,36.22,36.17,36.17,41400.0,25.9896,26.004,25.9681,25.9681,41400.0
2013-08-23 14:10:00,36.18,36.21,36.17,36.19,34800.0,25.9753,25.9968,25.9681,25.9825,34800.0
2013-08-23 14:20:00,36.19,36.2,36.17,36.18,63600.0,25.9825,25.9896,25.9681,25.9753,63600.0
2013-08-23 14:30:00,36.18,36.22,36.17,36.22,35500.0,25.9753,26.004,25.9681,26.004,35500.0
2013-08-23 14:40:00,36.22,36.23,36.19,36.21,47300.0,26.004,26.0112,25.9825,25.9968,47300.0
2013-08-23 14:50:00,36.22,36.25,36.21,36.24,51800.0,26.004,26.0255,25.9968,26.0184,51800.0
2013-08-23 15:00:00,36.25,36.26,36.24,36.26,51700.0,26.0255,26.0327,26.0184,26.0327,51700.0
2013-08-23 15:10:00,36.26,36.27,36.24,36.24,56000.0,26.0327,26.0399,26.0184,26.0184,56000.0
2013-08-23 15:20:00,36.24,36.28,36.24,36.27,46100.0,26.0184,26.0471,26.0184,26.0399,46100.0
2013-08-23 15:30:00,36.27,36.27,36.23,36.26,84200.0,26.0399,26.0399,26.0112,26.0327,84200.0
2013-08-23 15:40:00,36.26,36.35,36.24,36.34,160800.0,26.0327,26.0973,26.0184,26.0902,160800.0
2013-08-23 15:50:00,36.34,36.34,36.27,36.27,181800.0,26.0902,26.0902,26.0399,26.0399,181800.0
2013-08-26 09:30:00,36.2,36.23,35.92,35.95,156400.0,25.9896,26.0112,25.7886,25.8102,156400.0
2013-08-26 09:40:00,35.94,35.98,35.69,35.74,101300.0,25.803,25.8317,25.6235,25.6594,101300.0
2013-08-26 09:50:00,35.73,35.75,35.6,35.62,92200.0,25.6522,25.6666,25.5589,25.5732,92200.0
2013-08-26 10:00:00,35.62,35.65,35.51,35.52,117700.0,25.5732,25.5948,25.4943,25.5014,117700.0
2013-08-26 10:10:00,35.52,35.55,35.42,35.49,206200.0,25.5014,25.523,25.4296,25.4799,206200.0
2013-08-26 10:20:00,35.49,35.55,35.47,35.5,86300.0,25.4799,25.523,25.4655,25.4871,86300.0
2013-08-26 10:30:00,35.51,35.53,35.46,35.47,88100.0,25.4943,25.5086,25.4584,25.4655,88100.0
2013-08-26 10:40:00,35.46,35.48,35.31,35.32,252200.0,25.4584,25.4727,25.3507,25.3578,252200.0
2013-08-26 10:50:00,35.33,35.39,35.25,35.37,226500.0,25.365,25.4081,25.3076,25.3937,226500.0
2013-08-26 11:00:00,35.38,35.42,35.35,35.38,231200.0,25.4009,25.4296,25.3794,25.4009,231200.0
2013-08-26 11:10:00,35.39,35.39,35.28,35.28,147600.0,25.4081,25.4081,25.3291,25.3291,147600.0
2013-08-26 11:20:00,35.28,35.29,35.2,35.24,160800.0,25.3291,25.3363,25.2717,25.3004,160800.0
2013-08-26 11:30:00,35.23,35.31,35.23,35.25,155300.0,25.2932,25.3507,25.2932,25.3076,155300.0
2013-08-26 11:40:00,35.25,35.26,35.17,35.19,92400.0,25.3076,25.3148,25.2502,25.2645,92400.0
2013-08-26 11:50:00,35.19,35.2,35.09,35.15,167400.0,25.2645,25.2717,25.1927,25.2358,167400.0
2013-08-26 12:00:00,35.14,35.19,35.09,35.09,119800.0,25.2286,25.2645,25.1927,25.1927,119800.0
2013-08-26 12:10:00,35.08,35.1,35.07,35.09,82400.0,25.1855,25.1999,25.1784,25.1927,82400.0
2013-08-26 12:20:00,35.09,35.16,35.07,35.15,165100.0,25.1927,25.243,25.1784,25.2358,165100.0
2013-08-26 12:30:00,35.16,35.16,35.05,35.05,99300.0,25.243,25.243,25.164,25.164,99300.0
2013-08-26 12:40:00,35.05,35.06,35.04,35.04,139400.0,25.164,25.1712,25.1568,25.1568,139400.0
2013-08-26 12:50:00,35.04,35.05,34.98,35.01,177400.0,25.1568,25.164,25.1137,25.1353,177400.0
2013-08-26 13:00:00,35.01,35.02,34.97,35.02,127000.0,25.1353,25.1425,25.1066,25.1425,127000.0
2013-08-26 13:10:00,35.02,35.03,34.96,34.97,73600.0,25.1425,25.1496,25.0994,25.1066,73600.0
2013-08-26 13:20:00,34.97,34.98,34.88,34.89,349800.0,25.1066,25.1137,25.042,25.0491,349800.0
2013-08-26 13:30:00,34.9,34.9,34.83,34.83,133700.0,25.0563,25.0563,25.0061,25.0061,133700.0
2013-08-26 13:40:00,34.83,34.88,34.8,34.87,143900.0,25.0061,25.042,24.9845,25.0348,143900.0
2013-08-26 13:50:00,34.87,34.87,34.81,34.83,94700.0,25.0348,25.0348,24.9917,25.0061,94700.0
2013-08-26 14:00:00,34.83,34.9,34.82,34.88,162900.0,25.0061,25.0563,24.9989,25.042,162900.0
2013-08-26 14:10:00,34.88,34.9,34.82,34.84,158300.0,25.042,25.0563,24.9989,25.0132,158300.0
2013-08-26 14:20:00,34.85,34.85,34.78,34.78,108800.0,25.0204,25.0204,24.9702,24.9702,108800.0
2013-08-26 14:30:00,34.79,34.79,34.78,34.78,208700.0,24.9773,24.9773,24.9702,24.9702,208700.0
2013-08-26 14:40:00,34.79,34.79,34.72,34.76,191800.0,24.9773,24.9773,24.9271,24.9558,191800.0
2013-08-26 14:50:00,34.76,34.83,34.74,34.74,157700.0,24.9558,25.0061,24.9414,24.9414,157700.0
2013-08-26 15:00:00,34.74,34.75,34.69,34.72,160100.0,24.9414,24.9486,24.9055,24.9271,160100.0
2013-08-26 15:10:00,34.72,34.72,34.5,34.54,376400.0,24.9271,24.9271,24.7691,24.7979,376400.0
2013-08-26 15:20:00,34.53,34.53,34.36,34.48,495300.0,24.7907,24.7907,24.6686,24.7548,495300.0
2013-08-26 15:30:00,34.47,34.5,34.43,34.43,373400.0,24.7476,24.7691,24.7189,24.7189,373400.0
2013-08-26 15:40:00,34.43,34.51,34.4,34.46,630500.0,24.7189,24.7763,24.6973,24.7404,630500.0
2013-08-26 15:50:00,34.46,34.54,34.44,34.51,725500.0,24.7404,24.7979,24.7261,24.7763,725500.0
2013-08-27 09:30:00,34.23,34.47,34.21,34.44,198200.0,24.5753,24.7476,24.5609,24.7261,198200.0
2013-08-27 09:40:00,34.44,34.56,34.38,34.54,126900.0,24.7261,24.8122,24.683,24.7979,126900.0
2013-08-27 09:50:00,34.54,34.68,34.48,34.6,137300.0,24.7979,24.8984,24.7548,24.8409,137300.0
2013-08-27 10:00:00,34.61,34.73,34.6,34.73,164500.0,24.8481,24.9343,24.8409,24.9343,164500.0
2013-08-27 10:10:00,34.73,34.84,34.73,34.77,168200.0,24.9343,25.0132,24.9343,24.963,168200.0
2013-08-27 10:20:00,34.76,34.83,34.67,34.69,179300.0,24.9558,25.0061,24.8912,24.9055,179300.0
2013-08-27 10:30:00,34.68,34.73,34.66,34.7,89700.0,24.8984,24.9343,24.884,24.9127,89700.0
2013-08-27 10:40:00,34.71,34.75,34.68,34.73,77400.0,24.9199,24.9486,24.8984,24.9343,77400.0
2013-08-27 10:50:00,34.73,34.83,34.69,34.82,75400.0,24.9343,25.0061,24.9055,24.9989,75400.0
2013-08-27 11:00:00,34.82,34.82,34.74,34.75,61700.0,24.9989,24.9989,24.9414,24.9486,61700.0
2013-08-27 11:10:00,34.75,34.76,34.66,34.75,120900.0,24.9486,24.9558,24.884,24.9486,120900.0
2013-08-27 11:20:00,34.76,34.88,34.76,34.83,135600.0,24.9558,25.042,24.9558,25.0061,135600.0
2013-08-27 11:30:00,34.83,34.85,34.75,34.79,71100.0,25.0061,25.0204,24.9486,24.9773,71100.0
2013-08-27 11:40:00,34.78,34.83,34.76,34.8,71000.0,24.9702,25.0061,24.9558,24.9845,71000.0
2013-08-27 11:50:00,34.8,34.84,34.78,34.84,47300.0,24.9845,25.0132,24.9702,25.0132,47300.0
2013-08-27 12:00:00,34.84,34.84,34.75,34.78,54300.0,25.0132,25.0132,24.9486,24.9702,54300.0
2013-08-27 12:10:00,34.78,34.78,34.73,34.77,53600.0,24.9702,24.9702,24.9343,24.963,53600.0
2013-08-27 12:20:00,34.77,34.8,34.75,34.77,49800.0,24.963,24.9845,24.9486,24.963,49800.0
2013-08-27 12:30:00,34.77,34.8,34.75,34.79,53500.0,24.963,24.9845,24.9486,24.9773,53500.0
2013-08-27 12:40:00,34.77,34.78,34.67,34.74,58300.0,24.963,24.9702,24.8912,24.9414,58300.0
2013-08-27 12:50:00,34.74,34.76,34.71,34.74,63400.0,24.9414,24.9558,24.9199,24.9414,63400.0
2013-08-27 13:00:00,34.74,34.75,34.7,34.72,41800.0,24.9414,24.9486,24.9127,24.9271,41800.0
2013-08-27 13:10:00,34.72,34.72,34.66,34.67,58300.0,24.9271,24.9271,24.884,24.8912,58300.0
2013-08-27 13:20:00,34.68,34.7,34.64,34.65,57700.0,24.8984,24.9127,24.8696,24.8768,57700.0
2013-08-27 13:30:00,34.65,34.68,34.64,34.66,39900.0,24.8768,24.8984,24.8696,24.884,39900.0
2013-08-27 13:40:00,34.66,34.71,34.65,34.7,95600.0,24.884,24.9199,24.8768,24.9127,95600.0
2013-08-27 13:50:00,34.7,34.71,34.69,34.7,43900.0,24.9127,24.9199,24.9055,24.9127,43900.0
2013-08-27 14:00:00,34.69,34.74,34.69,34.73,58900.0,24.9055,24.9414,24.9055,24.9343,58900.0
2013-08-27 14:10:00,34.74,34.75,34.71,34.73,62400.0,24.9414,24.9486,24.9199,24.9343,62400.0
2013-08-27 14:20:00,34.73,34.75,34.68,34.73,52600.0,24.9343,24.9486,24.8984,24.9343,52600.0
2013-08-27 14:30:00,34.73,34.78,34.72,34.77,81000.0,24.9343,24.9702,24.9271,24.963,81000.0
2013-08-27 14:40:00,34.77,34.85,34.76,34.81,90800.0,24.963,25.0204,24.9558,24.9917,90800.0
2013-08-27 14:50:00,34.81,34.85,34.81,34.84,54500.0,24.9917,25.0204,24.9917,25.0132,54500.0
2013-08-27 15:00:00,34.84,34.85,34.78,34.78,113900.0,25.0132,25.0204,24.9702,24.9702,113900.0
2013-08-27 15:10:00,34.78,34.79,34.68,34.72,91700.0,24.9702,24.9773,24.8984,24.9271,91700.0
2013-08-27 15:20:00,34.72,34.73,34.67,34.69,159500.0,24.9271,24.9343,24.8912,24.9055,159500.0
2013-08-27 15:30:00,34.7,34.71,34.65,34.66,115700.0,24.9127,24.9199,24.8768,24.884,115700.0
2013-08-27 15:40:00,34.66,34.7,34.65,34.67,170500.0,24.884,24.9127,24.8768,24.8912,170500.0
2013-08-27 15:50:00,34.66,34.67,34.61,34.64,313300.0,24.884,24.8912,24.8481,24.8696,313300.0
2013-08-28 09:30:00,34.5,34.54,34.39,34.45,107500.0,24.7691,24.7979,24.6902,24.7332,107500.0
2013-08-28 09:40:00,34.46,34.53,34.45,34.51,73700.0,24.7404,24.7907,24.7332,24.7763,73700.0
2013-08-28 09:50:00,34.52,34.58,34.44,34.44,82000.0,24.7835,24.8266,24.7261,24.7261,82000.0
2013-08-28 10:00:00,34.45,34.62,34.45,34.58,107700.0,24.7332,24.8553,24.7332,24.8266,107700.0
2013-08-28 10:10:00,34.56,34.64,34.56,34.63,52900.0,24.8122,24.8696,24.8122,24.8625,52900.0
2013-08-28 10:20:00,34.62,34.71,34.57,34.71,78300.0,24.8553,24.9199,24.8194,24.9199,78300.0
2013-08-28 10:30:00,34.7,34.76,34.68,34.76,119500.0,24.9127,24.9558,24.8984,24.9558,119500.0
2013-08-28 10:40:00,34.76,34.88,34.76,34.77,167800.0,24.9558,25.042,24.9558,24.963,167800.0
2013-08-28 10:50:00,34.77,34.83,34.76,34.79,80100.0,24.963,25.0061,24.9558,24.9773,80100.0
2013-08-28 11:00:00,34.79,34.82,34.79,34.8,71300.0,24.9773,24.9989,24.9773,24.9845,71300.0
2013-08-28 11:10:00,34.79,34.81,34.76,34.77,53600.0,24.9773,24.9917,24.9558,24.963,53600.0
2013-08-28 11:20:00,34.76,34.82,34.76,34.8,66100.0,24.9558,24.9989,24.9558,24.9845,66100.0
2013-08-28 11:30:00,34.8,34.82,34.8,34.81,32300.0,24.9845,24.9989,24.9845,24.9917,32300.0
2013-08-28 11:40:00,34.8,34.84,34.78,34.78,109500.0,24.9845,25.0132,24.9702,24.9702,109500.0
2013-08-28 11:50:00,34.78,34.84,34.77,34.81,72000.0,24.9702,25.0132,24.963,24.9917,72000.0
2013-08-28 12:00:00,34.81,34.82,34.78,34.8,33700.0,24.9917,24.9989,24.9702,24.9845,33700.0
2013-08-28 12:10:00,34.81,34.81,34.75,34.77,46100.0,24.9917,24.9917,24.9486,24.963,46100.0
2013-08-28 12:20:00,34.77,34.82,34.77,34.8,34500.0,24.963,24.9989,24.963,24.9845,34500.0
2013-08-28 12:30:00,34.8,34.81,34.75,34.78,33000.0,24.9845,24.9917,24.9486,24.9702,33000.0
2013-08-28 12:40:00,34.77,34.79,34.75,34.76,45400.0,24.963,24.9773,24.9486,24.9558,45400.0
2013-08-28 12:50:00,34.76,34.79,34.74,34.75,31500.0,24.9558,24.9773,24.9414,24.9486,31500.0
2013-08-28 13:00:00,34.74,34.78,34.74,34.76,97700.0,24.9414,24.9702,24.9414,24.9558,97700.0
2013-08-28 13:10:00,34.76,34.76,34.71,34.71,33500.0,24.9558,24.9558,24.9199,24.9199,33500.0
2013-08-28 13:20:00,34.72,34.74,34.71,34.73,34600.0,24.9271,24.9414,24.9199,24.9343,34600.0
2013-08-28 13:30:00,34.73,34.74,34.71,34.74,31800.0,24.9343,24.9414,24.9199,24.9414,31800.0
2013-08-28 13:40:00,34.74,34.77,34.73,34.75,58400.0,24.9414,24.963,24.9343,24.9486,58400.0
2013-08-28 13:50:00,34.75,34.76,34.73,34.75,41200.0,24.9486,24.9558,24.9343,24.9486,41200.0
2013-08-28 14:00:00,34.75,34.76,34.71,34.72,43900.0,24.9486,24.9558,24.9199,24.9271,43900.0
2013-08-28 14:10:00,34.72,34.72,34.66,34.7,89200.0,24.9271,24.9271,24.884,24.9127,89200.0
2013-08-28 14:20:00,34.7,34.73,34.69,34.71,68700.0,24.9127,24.9343,24.9055,24.9199,68700.0
2013-08-28 14:30:00,34.7,34.72,34.64,34.65,68700.0,24.9127,24.9271,24.8696,24.8768,68700.0
2013-08-28 14:40:00,34.65,34.66,34.62,34.63,61700.0,24.8768,24.884,24.8553,24.8625,61700.0
2013-08-28 14:50:00,34.64,34.69,34.63,34.69,75100.0,24.8696,24.9055,24.8625,24.9055,75100.0
2013-08-28 15:00:00,34.68,34.74,34.67,34.74,69200.0,24.8984,24.9414,24.8912,24.9414,69200.0
2013-08-28 15:10:00,34.74,34.78,34.73,34.76,123200.0,24.9414,24.9702,24.9343,24.9558,123200.0
2013-08-28 15:20:00,34.76,34.77,34.68,34.69,94900.0,24.9558,24.963,24.8984,24.9055,94900.0
2013-08-28 15:30:00,34.69,34.72,34.69,34.71,109500.0,24.9055,24.9271,24.9055,24.9199,109500.0
2013-08-28 15:40:00,34.71,34.72,34.63,34.65,217100.0,24.9199,24.9271,24.8625,24.8768,217100.0
2013-08-28 15:50:00,34.64,34.67,34.59,34.61,431900.0,24.8696,24.8912,24.8337,24.8481,431900.0
2013-08-29 09:30:00,34.53,34.55,34.38,34.47,69800.0,24.7907,24.805,24.683,24.7476,69800.0
2013-08-29 09:40:00,34.46,34.51,34.45,34.46,137800.0,24.7404,24.7763,24.7332,24.7404,137800.0
2013-08-29 09:50:00,34.46,34.57,34.45,34.53,79500.0,24.7404,24.8194,24.7332,24.7907,79500.0
2013-08-29 10:00:00,34.53,34.58,34.52,34.58,44100.0,24.7907,24.8266,24.7835,24.8266,44100.0
2013-08-29 10:10:00,34.59,34.69,34.56,34.69,59800.0,24.8337,24.9055,24.8122,24.9055,59800.0
2013-08-29 10:20:00,34.69,34.71,34.63,34.68,60500.0,24.9055,24.9199,24.8625,24.8984,60500.0
2013-08-29 10:30:00,34.67,34.8,34.67,34.77,48500.0,24.8912,24.9845,24.8912,24.963,48500.0
2013-08-29 10:40:00,34.77,34.87,34.77,34.86,61700.0,24.963,25.0348,24.963,25.0276,61700.0
2013-08-29 10:50:00,34.86,34.94,34.84,34.91,108200.0,25.0276,25.085,25.0132,25.0635,108200.0
2013-08-29 11:00:00,34.91,34.95,34.9,34.93,63200.0,25.0635,25.0922,25.0563,25.0778,63200.0
2013-08-29 11:10:00,34.93,34.96,34.93,34.95,57100.0,25.0778,25.0994,25.0778,25.0922,57100.0
2013-08-29 11:20:00,34.96,35.0,34.95,34.98,79200.0,25.0994,25.1281,25.0922,25.1137,79200.0
2013-08-29 11:30:00,34.98,35.0,34.96,34.98,52900.0,25.1137,25.1281,25.0994,25.1137,52900.0
2013-08-29 11:40:00,34.98,34.98,34.96,34.97,34100.0,25.1137,25.1137,25.0994,25.1066,34100.0
2013-08-29 11:50:00,34.97,34.98,34.95,34.98,52600.0,25.1066,25.1137,25.0922,25.1137,52600.0
2013-08-29 12:00:00,34.98,34.99,34.96,34.98,42700.0,25.1137,25.1209,25.0994,25.1137,42700.0
2013-08-29 12:10:00,34.98,35.0,34.97,34.99,60600.0,25.1137,25.1281,25.1066,25.1209,60600.0
2013-08-29 12:20:00,34.99,35.06,34.98,35.04,65900.0,25.1209,25.1712,25.1137,25.1568,65900.0
2013-08-29 12:30:00,35.03,35.04,34.99,35.01,50000.0,25.1496,25.1568,25.1209,25.1353,50000.0
2013-08-29 12:40:00,35.01,35.01,34.98,35.01,29400.0,25.1353,25.1353,25.1137,25.1353,29400.0
2013-08-29 12:50:00,35.01,35.09,35.0,35.09,68000.0,25.1353,25.1927,25.1281,25.1927,68000.0
2013-08-29 13:00:00,35.09,35.09,35.04,35.07,70200.0,25.1927,25.1927,25.1568,25.1784,70200.0
2013-08-29 13:10:00,35.07,35.07,35.01,35.07,91300.0,25.1784,25.1784,25.1353,25.1784,91300.0
2013-08-29 13:20:00,35.08,35.08,35.05,35.07,60900.0,25.1855,25.1855,25.164,25.1784,60900.0
2013-08-29 13:30:00,35.06,35.07,34.94,34.97,69600.0,25.1712,25.1784,25.085,25.1066,69600.0
2013-08-29 13:40:00,34.97,34.97,34.9,34.93,144300.0,25.1066,25.1066,25.0563,25.0778,144300.0
2013-08-29 13:50:00,34.93,34.95,34.91,34.93,41300.0,25.0778,25.0922,25.0635,25.0778,41300.0
2013-08-29 14:00:00,34.92,34.98,34.91,34.97,39900.0,25.0707,25.1137,25.0635,25.1066,39900.0
2013-08-29 14:10:00,34.97,34.97,34.87,34.89,37100.0,25.1066,25.1066,25.0348,25.0491,37100.0
2013-08-29 14:20:00,34.88,34.92,34.87,34.9,33200.0,25.042,25.0707,25.0348,25.0563,33200.0
2013-08-29 14:30:00,34.9,34.93,34.9,34.93,38000.0,25.0563,25.0778,25.0563,25.0778,38000.0
2013-08-29 14:40:00,34.92,34.94,34.9,34.92,34400.0,25.0707,25.085,25.0563,25.0707,34400.0
2013-08-29 14:50:00,34.93,34.93,34.9,34.91,32400.0,25.0778,25.0778,25.0563,25.0635,32400.0
2013-08-29 15:00:00,34.92,34.92,34.86,34.91,52400.0,25.0707,25.0707,25.0276,25.0635,52400.0
2013-08-29 15:10:00,34.91,34.96,34.88,34.93,112300.0,25.0635,25.0994,25.042,25.0778,112300.0
2013-08-29 15:20:00,34.92,34.94,34.88,34.9,101500.0,25.0707,25.085,25.042,25.0563,101500.0
2013-08-29 15:30:00,34.89,34.89,34.81,34.84,104100.0,25.0491,25.0491,24.9917,25.0132,104100.0
2013-08-29 15:40:00,34.84,34.88,34.81,34.83,150700.0,25.0132,25.042,24.9917,25.0061,150700.0
2013-08-29 15:50:00,34.82,34.83,34.79,34.81,258100.0,24.9989,25.0061,24.9773,24.9917,258100.0
2013-08-30 09:30:00,35.01,35.07,34.84,34.94,102100.0,25.1353,25.1784,25.0132,25.085,102100.0
2013-08-30 09:40:00,34.94,35.07,34.92,34.98,75700.0,25.085,25.1784,25.0707,25.1137,75700.0
2013-08-30 09:50:00,34.98,35.01,34.9,34.91,45300.0,25.1137,25.1353,25.0563,25.0635,45300.0
2013-08-30 10:00:00,34.9,34.91,34.82,34.83,40900.0,25.0563,25.0635,24.9989,25.0061,40900.0
2013-08-30 10:10:00,34.83,34.88,34.82,34.88,37300.0,25.0061,25.042,24.9989,25.042,37300.0
2013-08-30 10:20:00,34.87,34.93,34.87,34.93,45300.0,25.0348,25.0778,25.0348,25.0778,45300.0
2013-08-30 10:30:00,34.93,34.97,34.89,34.9,54500.0,25.0778,25.1066,25.0491,25.0563,54500.0
2013-08-30 10:40:00,34.91,34.91,34.82,34.85,67000.0,25.0635,25.0635,24.9989,25.0204,67000.0
2013-08-30 10:50:00,34.84,34.88,34.84,34.86,40500.0,25.0132,25.042,25.0132,25.0276,40500.0
2013-08-30 11:00:00,34.85,34.88,34.83,34.88,41400.0,25.0204,25.042,25.0061,25.042,41400.0
2013-08-30 11:10:00,34.89,34.96,34.87,34.95,49100.0,25.0491,25.0994,25.0348,25.0922,49100.0
2013-08-30 11:20:00,34.96,34.99,34.94,34.94,43500.0,25.0994,25.1209,25.085,25.085,43500.0
2013-08-30 11:30:00,34.94,34.97,34.93,34.95,65400.0,25.085,25.1066,25.0778,25.0922,65400.0
2013-08-30 11:40:00,34.95,34.99,34.95,34.98,33300.0,25.0922,25.1209,25.0922,25.1137,33300.0
2013-08-30 11:50:00,34.98,35.03,34.98,35.01,78700.0,25.1137,25.1496,25.1137,25.1353,78700.0
2013-08-30 12:00:00,35.01,35.04,34.99,35.04,51400.0,25.1353,25.1568,25.1209,25.1568,51400.0
2013-08-30 12:10:00,35.03,35.08,35.02,35.07,45900.0,25.1496,25.1855,25.1425,25.1784,45900.0
2013-08-30 12:20:00,35.07,35.11,35.06,35.1,51100.0,25.1784,25.2071,25.1712,25.1999,51100.0
2013-08-30 12:30:00,35.1,35.1,35.07,35.09,51600.0,25.1999,25.1999,25.1784,25.1927,51600.0
2013-08-30 12:40:00,35.09,35.16,35.08,35.15,32200.0,25.1927,25.243,25.1855,25.2358,32200.0
2013-08-30 12:50:00,35.15,35.19,35.14,35.18,59300.0,25.2358,25.2645,25.2286,25.2573,59300.0
2013-08-30 13:00:00,35.18,35.19,35.13,35.15,142600.0,25.2573,25.2645,25.2214,25.2358,142600.0
2013-08-30 13:10:00,35.16,35.3,35.16,35.23,149200.0,25.243,25.3435,25.243,25.2932,149200.0
2013-08-30 13:20:00,35.24,35.27,35.13,35.26,69400.0,25.3004,25.322,25.2214,25.3148,69400.0
2013-08-30 13:30:00,35.26,35.28,35.25,35.26,64900.0,25.3148,25.3291,25.3076,25.3148,64900.0
2013-08-30 13:40:00,35.26,35.32,35.24,35.31,64400.0,25.3148,25.3578,25.3004,25.3507,64400.0
2013-08-30 13:50:00,35.31,35.35,35.28,35.29,90100.0,25.3507,25.3794,25.3291,25.3363,90100.0
2013-08-30 14:00:00,35.28,35.3,35.26,35.29,62200.0,25.3291,25.3435,25.3148,25.3363,62200.0
2013-08-30 14:10:00,35.3,35.3,35.26,35.27,41300.0,25.3435,25.3435,25.3148,25.322,41300.0
2013-08-30 14:20:00,35.27,35.27,35.24,35.26,64800.0,25.322,25.322,25.3004,25.3148,64800.0
2013-08-30 14:30:00,35.27,35.35,35.27,35.34,80200.0,25.322,25.3794,25.322,25.3722,80200.0
2013-08-30 14:40:00,35.34,35.38,35.31,35.37,96100.0,25.3722,25.4009,25.3507,25.3937,96100.0
2013-08-30 14:50:00,35.38,35.39,35.36,35.36,74900.0,25.4009,25.4081,25.3866,25.3866,74900.0
2013-08-30 15:00:00,35.35,35.41,35.35,35.37,115800.0,25.3794,25.4225,25.3794,25.3937,115800.0
2013-08-30 15:10:00,35.37,35.41,35.34,35.34,138000.0,25.3937,25.4225,25.3722,25.3722,138000.0
2013-08-30 15:20:00,35.34,35.35,35.3,35.31,118400.0,25.3722,25.3794,25.3435,25.3507,118400.0
2013-08-30 15:30:00,35.32,35.32,35.28,35.29,142300.0,25.3578,25.3578,25.3291,25.3363,142300.0
2013-08-30 15:40:00,35.29,35.29,35.18,35.21,307400.0,25.3363,25.3363,25.2573,25.2789,307400.0
2013-08-30 15:50:00,35.21,35.28,35.11,35.22,898800.0,25.2789,25.3291,25.2071,25.2861,898800.0
2013-09-03 09:30:00,35.43,35.61,35.32,35.43,287000.0,25.4368,25.5661,25.3578,25.4368,287000.0
2013-09-03 09:40:00,35.43,35.53,35.41,35.52,138400.0,25.4368,25.5086,25.4225,25.5014,138400.0
2013-09-03 09:50:00,35.52,35.54,35.38,35.41,126100.0,25.5014,25.5158,25.4009,25.4225,126100.0
2013-09-03 10:00:00,35.41,35.46,35.37,35.44,79600.0,25.4225,25.4584,25.3937,25.444,79600.0
2013-09-03 10:10:00,35.44,35.59,35.44,35.57,118000.0,25.444,25.5517,25.444,25.5373,118000.0
2013-09-03 10:20:00,35.57,35.58,35.46,35.52,99300.0,25.5373,25.5445,25.4584,25.5014,99300.0
2013-09-03 10:30:00,35.52,35.52,35.45,35.46,74900.0,25.5014,25.5014,25.4512,25.4584,74900.0
2013-09-03 10:40:00,35.45,35.55,35.45,35.55,58100.0,25.4512,25.523,25.4512,25.523,58100.0
2013-09-03 10:50:00,35.54,35.58,35.5,35.56,66300.0,25.5158,25.5445,25.4871,25.5302,66300.0
2013-09-03 11:00:00,35.56,35.66,35.54,35.56,80600.0,25.5302,25.6019,25.5158,25.5302,80600.0
2013-09-03 11:10:00,35.56,35.58,35.47,35.47,63600.0,25.5302,25.5445,25.4655,25.4655,63600.0
2013-09-03 11:20:00,35.47,35.48,35.37,35.37,59300.0,25.4655,25.4727,25.3937,25.3937,59300.0
2013-09-03 11:30:00,35.38,35.45,35.34,35.42,70800.0,25.4009,25.4512,25.3722,25.4296,70800.0
2013-09-03 11:40:00,35.43,35.5,35.42,35.47,72100.0,25.4368,25.4871,25.4296,25.4655,72100.0
2013-09-03 11:50:00,35.47,35.47,35.39,35.41,42200.0,25.4655,25.4655,25.4081,25.4225,42200.0
2013-09-03 12:00:00,35.42,35.44,35.37,35.41,44400.0,25.4296,25.444,25.3937,25.4225,44400.0
2013-09-03 12:10:00,35.41,35.43,35.35,35.36,33400.0,25.4225,25.4368,25.3794,25.3866,33400.0
2013-09-03 12:20:00,35.36,35.37,35.31,35.32,35800.0,25.3866,25.3937,25.3507,25.3578,35800.0
2013-09-03 12:30:00,35.32,35.39,35.32,35.39,36800.0,25.3578,25.4081,25.3578,25.4081,36800.0
2013-09-03 12:40:00,35.38,35.4,35.34,35.36,81400.0,25.4009,25.4153,25.3722,25.3866,81400.0
2013-09-03 12:50:00,35.36,35.38,35.31,35.31,32600.0,25.3866,25.4009,25.3507,25.3507,32600.0
2013-09-03 13:00:00,35.31,35.35,35.3,35.35,51500.0,25.3507,25.3794,25.3435,25.3794,51500.0
2013-09-03 13:10:00,35.35,35.38,35.3,35.3,43200.0,25.3794,25.4009,25.3435,25.3435,43200.0
2013-09-03 13:20:00,35.3,35.39,35.3,35.39,36600.0,25.3435,25.4081,25.3435,25.4081,36600.0
2013-09-03 13:30:00,35.39,35.42,35.34,35.42,41500.0,25.4081,25.4296,25.3722,25.4296,41500.0
2013-09-03 13:40:00,35.42,35.44,35.38,35.39,62200.0,25.4296,25.444,25.4009,25.4081,62200.0
2013-09-03 13:50:00,35.39,35.44,35.39,35.41,86600.0,25.4081,25.444,25.4081,25.4225,86600.0
2013-09-03 14:00:00,35.42,35.43,35.41,35.42,42100.0,25.4296,25.4368,25.4225,25.4296,42100.0
2013-09-03 14:10:00,35.41,35.45,35.41,35.42,81400.0,25.4225,25.4512,25.4225,25.4296,81400.0
2013-09-03 14:20:00,35.42,35.43,35.36,35.43,79300.0,25.4296,25.4368,25.3866,25.4368,79300.0
2013-09-03 14:30:00,35.42,35.47,35.4,35.46,128700.0,25.4296,25.4655,25.4153,25.4584,128700.0
2013-09-03 14:40:00,35.46,35.46,35.36,35.42,78200.0,25.4584,25.4584,25.3866,25.4296,78200.0
2013-09-03 14:50:00,35.42,35.42,35.36,35.41,62400.0,25.4296,25.4296,25.3866,25.4225,62400.0
2013-09-03 15:00:00,35.41,35.5,35.41,35.48,76800.0,25.4225,25.4871,25.4225,25.4727,76800.0
2013-09-03 15:10:00,35.48,35.52,35.47,35.48,137600.0,25.4727,25.5014,25.4655,25.4727,137600.0
2013-09-03 15:20:00,35.48,35.51,35.43,35.44,96300.0,25.4727,25.4943,25.4368,25.444,96300.0
2013-09-03 15:30:00,35.45,35.49,35.42,35.46,99400.0,25.4512,25.4799,25.4296,25.4584,99400.0
2013-09-03 15:40:00,35.47,35.47,35.38,35.38,219000.0,25.4655,25.4655,25.4009,25.4009,219000.0
2013-09-03 15:50:00,35.39,35.41,35.38,35.41,229000.0,25.4081,25.4225,25.4009,25.4225,229000.0
2013-09-04 09:30:00,35.66,35.67,35.44,35.59,198000.0,25.6019,25.6091,25.444,25.5517,198000.0
2013-09-04 09:40:00,35.6,35.65,35.51,35.54,68100.0,25.5589,25.5948,25.4943,25.5158,68100.0
2013-09-04 09:50:00,35.53,35.6,35.53,35.56,46800.0,25.5086,25.5589,25.5086,25.5302,46800.0
2013-09-04 10:00:00,35.57,35.71,35.56,35.7,78700.0,25.5373,25.6378,25.5302,25.6307,78700.0
2013-09-04 10:10:00,35.71,35.79,35.7,35.78,82200.0,25.6378,25.6953,25.6307,25.6881,82200.0
2013-09-04 10:20:00,35.77,35.86,35.77,35.86,85100.0,25.6809,25.7455,25.6809,25.7455,85100.0
2013-09-04 10:30:00,35.85,35.92,35.82,35.92,150400.0,25.7384,25.7886,25.7168,25.7886,150400.0
2013-09-04 10:40:00,35.92,35.98,35.92,35.94,92300.0,25.7886,25.8317,25.7886,25.803,92300.0
2013-09-04 10:50:00,35.95,35.95,35.89,35.93,186000.0,25.8102,25.8102,25.7671,25.7958,186000.0
2013-09-04 11:00:00,35.93,35.98,35.92,35.97,50900.0,25.7958,25.8317,25.7886,25.8245,50900.0
2013-09-04 11:10:00,35.98,35.98,35.9,35.91,82900.0,25.8317,25.8317,25.7743,25.7814,82900.0
2013-09-04 11:20:00,35.91,35.96,35.91,35.96,36800.0,25.7814,25.8173,25.7814,25.8173,36800.0
2013-09-04 11:30:00,35.97,35.98,35.92,35.94,65800.0,25.8245,25.8317,25.7886,25.803,65800.0
2013-09-04 11:40:00,35.94,36.04,35.94,36.01,60500.0,25.803,25.8748,25.803,25.8532,60500.0
2013-09-04 11:50:00,36.01,36.08,36.01,36.08,57800.0,25.8532,25.9035,25.8532,25.9035,57800.0
2013-09-04 12:00:00,36.08,36.15,36.07,36.15,56600.0,25.9035,25.9537,25.8963,25.9537,56600.0
2013-09-04 12:10:00,36.15,36.18,36.14,36.18,100700.0,25.9537,25.9753,25.9466,25.9753,100700.0
2013-09-04 12:20:00,36.18,36.18,36.12,36.15,77500.0,25.9753,25.9753,25.9322,25.9537,77500.0
2013-09-04 12:30:00,36.16,36.17,36.14,36.17,50100.0,25.9609,25.9681,25.9466,25.9681,50100.0
2013-09-04 12:40:00,36.17,36.18,36.1,36.12,50400.0,25.9681,25.9753,25.9178,25.9322,50400.0
2013-09-04 12:50:00,36.11,36.16,36.1,36.16,57300.0,25.925,25.9609,25.9178,25.9609,57300.0
2013-09-04 13:00:00,36.16,36.18,36.15,36.18,78400.0,25.9609,25.9753,25.9537,25.9753,78400.0
2013-09-04 13:10:00,36.18,36.22,36.16,36.22,64400.0,25.9753,26.004,25.9609,26.004,64400.0
2013-09-04 13:20:00,36.22,36.26,36.21,36.26,97100.0,26.004,26.0327,25.9968,26.0327,97100.0
2013-09-04 13:30:00,36.26,36.28,36.23,36.23,94500.0,26.0327,26.0471,26.0112,26.0112,94500.0
2013-09-04 13:40:00,36.25,36.27,36.21,36.21,41100.0,26.0255,26.0399,25.9968,25.9968,41100.0
2013-09-04 13:50:00,36.22,36.22,36.16,36.16,43500.0,26.004,26.004,25.9609,25.9609,43500.0
2013-09-04 14:00:00,36.15,36.16,36.1,36.1,87200.0,25.9537,25.9609,25.9178,25.9178,87200.0
2013-09-04 14:10:00,36.1,36.11,36.05,36.07,58500.0,25.9178,25.925,25.8819,25.8963,58500.0
2013-09-04 14:20:00,36.07,36.1,36.06,36.1,39300.0,25.8963,25.9178,25.8891,25.9178,39300.0
2013-09-04 14:30:00,36.09,36.13,36.08,36.12,74700.0,25.9107,25.9394,25.9035,25.9322,74700.0
2013-09-04 14:40:00,36.12,36.15,36.11,36.11,123800.0,25.9322,25.9537,25.925,25.925,123800.0
2013-09-04 14:50:00,36.12,36.12,36.06,36.06,130800.0,25.9322,25.9322,25.8891,25.8891,130800.0
2013-09-04 15:00:00,36.07,36.13,36.06,36.13,81500.0,25.8963,25.9394,25.8891,25.9394,81500.0
2013-09-04 15:10:00,36.13,36.16,36.08,36.09,219300.0,25.9394,25.9609,25.9035,25.9107,219300.0
2013-09-04 15:20:00,36.1,36.11,35.98,36.02,158600.0,25.9178,25.925,25.8317,25.8604,158600.0
2013-09-04 15:30:00,36.02,36.05,35.99,36.01,156700.0,25.8604,25.8819,25.8389,25.8532,156700.0
2013-09-04 15:40:00,36.01,36.08,36.01,36.04,281100.0,25.8532,25.9035,25.8532,25.8748,281100.0
2013-09-04 15:50:00,36.04,36.09,36.01,36.09,432600.0,25.8748,25.9107,25.8532,25.9107,432600.0
2013-09-05 09:30:00,36.02,36.24,36.02,36.23,76000.0,25.8604,26.0184,25.8604,26.0112,76000.0
2013-09-05 09:40:00,36.24,36.25,36.11,36.24,63300.0,26.0184,26.0255,25.925,26.0184,63300.0
2013-09-05 09:50:00,36.24,36.29,36.23,36.29,66600.0,26.0184,26.0543,26.0112,26.0543,66600.0
2013-09-05 10:00:00,36.29,36.29,36.2,36.28,94400.0,26.0543,26.0543,25.9896,26.0471,94400.0
2013-09-05 10:10:00,36.29,36.31,36.23,36.25,68600.0,26.0543,26.0686,26.0112,26.0255,68600.0
2013-09-05 10:20:00,36.24,36.26,36.18,36.25,64500.0,26.0184,26.0327,25.9753,26.0255,64500.0
2013-09-05 10:30:00,36.26,36.26,36.17,36.21,86400.0,26.0327,26.0327,25.9681,25.9968,86400.0
2013-09-05 10:40:00,36.21,36.23,36.18,36.22,57600.0,25.9968,26.0112,25.9753,26.004,57600.0
2013-09-05 10:50:00,36.22,36.24,36.18,36.2,60600.0,26.004,26.0184,25.9753,25.9896,60600.0
2013-09-05 11:00:00,36.2,36.25,36.2,36.23,34100.0,25.9896,26.0255,25.9896,26.0112,34100.0
2013-09-05 11:10:00,36.23,36.25,36.19,36.22,31900.0,26.0112,26.0255,25.9825,26.004,31900.0
2013-09-05 11:20:00,36.21,36.26,36.19,36.2,47800.0,25.9968,26.0327,25.9825,25.9896,47800.0
2013-09-05 11:30:00,36.21,36.26,36.18,36.23,48400.0,25.9968,26.0327,25.9753,26.0112,48400.0
2013-09-05 11:40:00,36.24,36.25,36.19,36.2,26400.0,26.0184,26.0255,25.9825,25.9896,26400.0
2013-09-05 11:50:00,36.2,36.22,36.19,36.21,103400.0,25.9896,26.004,25.9825,25.9968,103400.0
2013-09-05 12:00:00,36.21,36.21,36.19,36.21,57600.0,25.9968,25.9968,25.9825,25.9968,57600.0
2013-09-05 12:10:00,36.21,36.22,36.19,36.19,27400.0,25.9968,26.004,25.9825,25.9825,27400.0
2013-09-05 12:20:00,36.2,36.2,36.16,36.17,37400.0,25.9896,25.9896,25.9609,25.9681,37400.0
2013-09-05 12:30:00,36.18,36.19,36.17,36.19,33200.0,25.9753,25.9825,25.9681,25.9825,33200.0
2013-09-05 12:40:00,36.19,36.23,36.19,36.2,43000.0,25.9825,26.0112,25.9825,25.9896,43000.0
2013-09-05 12:50:00,36.2,36.22,36.19,36.2,22200.0,25.9896,26.004,25.9825,25.9896,22200.0
2013-09-05 13:00:00,36.2,36.21,36.17,36.17,24100.0,25.9896,25.9968,25.9681,25.9681,24100.0
2013-09-05 13:10:00,36.18,36.2,36.17,36.19,24700.0,25.9753,25.9896,25.9681,25.9825,24700.0
2013-09-05 13:20:00,36.19,36.2,36.18,36.2,25000.0,25.9825,25.9896,25.9753,25.9896,25000.0
2013-09-05 13:30:00,36.2,36.21,36.17,36.18,35100.0,25.9896,25.9968,25.9681,25.9753,35100.0
2013-09-05 13:40:00,36.17,36.18,36.15,36.16,28700.0,25.9681,25.9753,25.9537,25.9609,28700.0
2013-09-05 13:50:00,36.16,36.16,36.09,36.1,38900.0,25.9609,25.9609,25.9107,25.9178,38900.0
2013-09-05 14:00:00,36.1,36.16,36.09,36.15,34400.0,25.9178,25.9609,25.9107,25.9537,34400.0
2013-09-05 14:10:00,36.14,36.14,36.1,36.1,56700.0,25.9466,25.9466,25.9178,25.9178,56700.0
2013-09-05 14:20:00,36.11,36.11,36.09,36.1,38900.0,25.925,25.925,25.9107,25.9178,38900.0
2013-09-05 14:30:00,36.1,36.1,36.06,36.09,39900.0,25.9178,25.9178,25.8891,25.9107,39900.0
2013-09-05 14:40:00,36.09,36.1,36.07,36.1,38900.0,25.9107,25.9178,25.8963,25.9178,38900.0
2013-09-05 14:50:00,36.09,36.14,36.09,36.14,49400.0,25.9107,25.9466,25.9107,25.9466,49400.0
2013-09-05 15:00:00,36.13,36.17,36.13,36.13,44900.0,25.9394,25.9681,25.9394,25.9394,44900.0
2013-09-05 15:10:00,36.14,36.18,36.13,36.18,77100.0,25.9466,25.9753,25.9394,25.9753,77100.0
2013-09-05 15:20:00,36.18,36.21,36.15,36.2,80000.0,25.9753,25.9968,25.9537,25.9896,80000.0
2013-09-05 15:30:00,36.21,36.21,36.11,36.14,77100.0,25.9968,25.9968,25.925,25.9466,77100.0
2013-09-05 15:40:00,36.14,36.15,36.11,36.14,93000.0,25.9466,25.9537,25.925,25.9466,93000.0
2013-09-05 15:50:00,36.15,36.19,36.12,36.18,228600.0,25.9537,25.9825,25.9322,25.9753,228600.0
2013-09-06 09:30:00,36.23,36.29,36.07,36.09,98200.0,26.0112,26.0543,25.8963,25.9107,98200.0
2013-09-06 09:40:00,36.07,36.09,35.82,35.95,69500.0,25.8963,25.9107,25.7168,25.8102,69500.0
2013-09-06 09:50:00,35.96,35.96,35.78,35.79,54000.0,25.8173,25.8173,25.6881,25.6953,54000.0
2013-09-06 10:00:00,35.79,35.87,35.7,35.85,109400.0,25.6953,25.7527,25.6307,25.7384,109400.0
2013-09-06 10:10:00,35.85,35.88,35.79,35.81,69700.0,25.7384,25.7599,25.6953,25.7096,69700.0
2013-09-06 10:20:00,35.8,35.87,35.8,35.85,33500.0,25.7025,25.7527,25.7025,25.7384,33500.0
2013-09-06 10:30:00,35.85,35.88,35.79,35.79,47800.0,25.7384,25.7599,25.6953,25.6953,47800.0
2013-09-06 10:40:00,35.8,35.99,35.8,35.95,76000.0,25.7025,25.8389,25.7025,25.8102,76000.0
2013-09-06 10:50:00,35.96,35.98,35.89,35.98,84100.0,25.8173,25.8317,25.7671,25.8317,84100.0
2013-09-06 11:00:00,35.98,36.06,35.97,36.03,42600.0,25.8317,25.8891,25.8245,25.8676,42600.0
2013-09-06 11:10:00,36.03,36.09,36.01,36.03,42500.0,25.8676,25.9107,25.8532,25.8676,42500.0
2013-09-06 11:20:00,36.01,36.07,35.99,36.06,24400.0,25.8532,25.8963,25.8389,25.8891,24400.0
2013-09-06 11:30:00,36.07,36.09,36.04,36.05,43200.0,25.8963,25.9107,25.8748,25.8819,43200.0
2013-09-06 11:40:00,36.04,36.05,36.0,36.03,33600.0,25.8748,25.8819,25.8461,25.8676,33600.0
2013-09-06 11:50:00,36.03,36.04,36.02,36.03,29400.0,25.8676,25.8748,25.8604,25.8676,29400.0
2013-09-06 12:00:00,36.02,36.03,35.96,35.97,33600.0,25.8604,25.8676,25.8173,25.8245,33600.0
2013-09-06 12:10:00,35.97,35.97,35.94,35.95,42500.0,25.8245,25.8245,25.803,25.8102,42500.0
2013-09-06 12:20:00,35.95,35.95,35.91,35.91,30900.0,25.8102,25.8102,25.7814,25.7814,30900.0
2013-09-06 12:30:00,35.92,35.92,35.79,35.79,85700.0,25.7886,25.7886,25.6953,25.6953,85700.0
2013-09-06 12:40:00,35.79,35.85,35.77,35.85,83300.0,25.6953,25.7384,25.6809,25.7384,83300.0
2013-09-06 12:50:00,35.85,35.89,35.85,35.89,12600.0,25.7384,25.7671,25.7384,25.7671,12600.0
2013-09-06 13:00:00,35.88,35.93,35.88,35.93,21900.0,25.7599,25.7958,25.7599,25.7958,21900.0
2013-09-06 13:10:00,35.92,35.96,35.9,35.96,52100.0,25.7886,25.8173,25.7743,25.8173,52100.0
2013-09-06 13:20:00,35.97,35.99,35.93,35.95,32900.0,25.8245,25.8389,25.7958,25.8102,32900.0
2013-09-06 13:30:00,35.94,35.98,35.93,35.97,32200.0,25.803,25.8317,25.7958,25.8245,32200.0
2013-09-06 13:40:00,35.97,36.02,35.96,36.01,36600.0,25.8245,25.8604,25.8173,25.8532,36600.0
2013-09-06 13:50:00,36.01,36.04,36.01,36.02,30400.0,25.8532,25.8748,25.8532,25.8604,30400.0
2013-09-06 14:00:00,36.01,36.05,35.99,36.03,31400.0,25.8532,25.8819,25.8389,25.8676,31400.0
2013-09-06 14:10:00,36.03,36.03,35.98,35.98,25700.0,25.8676,25.8676,25.8317,25.8317,25700.0
2013-09-06 14:20:00,35.98,36.0,35.97,35.98,24500.0,25.8317,25.8461,25.8245,25.8317,24500.0
2013-09-06 14:30:00,35.98,36.01,35.98,35.99,32300.0,25.8317,25.8532,25.8317,25.8389,32300.0
2013-09-06 14:40:00,36.0,36.01,35.95,36.01,50400.0,25.8461,25.8532,25.8102,25.8532,50400.0
2013-09-06 14:50:00,36.01,36.03,35.95,35.97,38800.0,25.8532,25.8676,25.8102,25.8245,38800.0
2013-09-06 15:00:00,35.97,35.98,35.91,35.95,61500.0,25.8245,25.8317,25.7814,25.8102,61500.0
2013-09-06 15:10:00,35.95,35.96,35.91,35.93,88000.0,25.8102,25.8173,25.7814,25.7958,88000.0
2013-09-06 15:20:00,35.93,35.95,35.91,35.94,64000.0,25.7958,25.8102,25.7814,25.803,64000.0
2013-09-06 15:30:00,35.94,35.94,35.87,35.91,94400.0,25.803,25.803,25.7527,25.7814,94400.0
2013-09-06 15:40:00,35.9,35.93,35.81,35.81,120600.0,25.7743,25.7958,25.7096,25.7096,120600.0
2013-09-06 15:50:00,35.82,35.87,35.79,35.8,200100.0,25.7168,25.7527,25.6953,25.7025,200100.0
2013-09-09 09:30:00,35.82,35.99,35.82,35.83,44000.0,25.7168,25.8389,25.7168,25.724,44000.0
2013-09-09 09:40:00,35.82,35.97,35.82,35.96,25500.0,25.7168,25.8245,25.7168,25.8173,25500.0
2013-09-09 09:50:00,35.97,36.1,35.95,36.07,79400.0,25.8245,25.9178,25.8102,25.8963,79400.0
2013-09-09 10:00:00,36.08,36.12,36.05,36.07,45200.0,25.9035,25.9322,25.8819,25.8963,45200.0
2013-09-09 10:10:00,36.06,36.08,35.99,36.06,44800.0,25.8891,25.9035,25.8389,25.8891,44800.0
2013-09-09 10:20:00,36.07,36.08,36.02,36.03,41400.0,25.8963,25.9035,25.8604,25.8676,41400.0
2013-09-09 10:30:00,36.03,36.07,36.03,36.04,23100.0,25.8676,25.8963,25.8676,25.8748,23100.0
2013-09-09 10:40:00,36.04,36.04,35.99,36.0,42800.0,25.8748,25.8748,25.8389,25.8461,42800.0
2013-09-09 10:50:00,36.0,36.03,35.97,36.02,35800.0,25.8461,25.8676,25.8245,25.8604,35800.0
2013-09-09 11:00:00,36.03,36.09,36.01,36.08,40900.0,25.8676,25.9107,25.8532,25.9035,40900.0
2013-09-09 11:10:00,36.09,36.1,36.04,36.06,26500.0,25.9107,25.9178,25.8748,25.8891,26500.0
2013-09-09 11:20:00,36.06,36.07,36.03,36.05,30300.0,25.8891,25.8963,25.8676,25.8819,30300.0
2013-09-09 11:30:00,36.06,36.07,36.02,36.04,36400.0,25.8891,25.8963,25.8604,25.8748,36400.0
2013-09-09 11:40:00,36.05,36.1,36.05,36.08,37300.0,25.8819,25.9178,25.8819,25.9035,37300.0
2013-09-09 11:50:00,36.08,36.08,36.05,36.07,26200.0,25.9035,25.9035,25.8819,25.8963,26200.0
2013-09-09 12:00:00,36.07,36.1,36.07,36.1,20700.0,25.8963,25.9178,25.8963,25.9178,20700.0
2013-09-09 12:10:00,36.09,36.15,36.09,36.13,20200.0,25.9107,25.9537,25.9107,25.9394,20200.0
2013-09-09 12:20:00,36.14,36.14,36.08,36.1,47500.0,25.9466,25.9466,25.9035,25.9178,47500.0
2013-09-09 12:30:00,36.11,36.11,36.05,36.07,25600.0,25.925,25.925,25.8819,25.8963,25600.0
2013-09-09 12:40:00,36.07,36.1,36.07,36.1,17700.0,25.8963,25.9178,25.8963,25.9178,17700.0
2013-09-09 12:50:00,36.09,36.11,36.07,36.09,25000.0,25.9107,25.925,25.8963,25.9107,25000.0
2013-09-09 13:00:00,36.09,36.12,36.07,36.08,30900.0,25.9107,25.9322,25.8963,25.9035,30900.0
2013-09-09 13:10:00,36.07,36.11,36.07,36.09,15600.0,25.8963,25.925,25.8963,25.9107,15600.0
2013-09-09 13:20:00,36.09,36.11,36.08,36.1,29600.0,25.9107,25.925,25.9035,25.9178,29600.0
2013-09-09 13:30:00,36.09,36.13,36.09,36.12,19700.0,25.9107,25.9394,25.9107,25.9322,19700.0
2013-09-09 13:40:00,36.12,36.17,36.11,36.15,34200.0,25.9322,25.9681,25.925,25.9537,34200.0
2013-09-09 13:50:00,36.15,36.17,36.14,36.17,18000.0,25.9537,25.9681,25.9466,25.9681,18000.0
2013-09-09 14:00:00,36.18,36.23,36.18,36.23,60600.0,25.9753,26.0112,25.9753,26.0112,60600.0
2013-09-09 14:10:00,36.23,36.27,36.21,36.25,51500.0,26.0112,26.0399,25.9968,26.0255,51500.0
2013-09-09 14:20:00,36.25,36.27,36.21,36.22,47100.0,26.0255,26.0399,25.9968,26.004,47100.0
2013-09-09 14:30:00,36.22,36.23,36.17,36.18,47500.0,26.004,26.0112,25.9681,25.9753,47500.0
2013-09-09 14:40:00,36.17,36.19,36.16,36.17,26900.0,25.9681,25.9825,25.9609,25.9681,26900.0
2013-09-09 14:50:00,36.16,36.2,36.16,36.19,40200.0,25.9609,25.9896,25.9609,25.9825,40200.0
2013-09-09 15:00:00,36.19,36.19,36.14,36.17,46600.0,25.9825,25.9825,25.9466,25.9681,46600.0
2013-09-09 15:10:00,36.17,36.19,36.14,36.15,120800.0,25.9681,25.9825,25.9466,25.9537,120800.0
2013-09-09 15:20:00,36.14,36.16,36.11,36.13,39400.0,25.9466,25.9609,25.925,25.9394,39400.0
2013-09-09 15:30:00,36.13,36.16,36.11,36.11,86600.0,25.9394,25.9609,25.925,25.925,86600.0
2013-09-09 15:40:00,36.1,36.14,36.09,36.12,122300.0,25.9178,25.9466,25.9107,25.9322,122300.0
2013-09-09 15:50:00,36.12,36.13,36.09,36.11,239300.0,25.9322,25.9394,25.9107,25.925,239300.0
2013-09-10 09:30:00,36.21,36.37,36.21,36.25,64400.0,25.9968,26.1117,25.9968,26.0255,64400.0
2013-09-10 09:40:00,36.25,36.39,36.2,36.29,53900.0,26.0255,26.1261,25.9896,26.0543,53900.0
2013-09-10 09:50:00,36.3,36.32,36.15,36.15,67400.0,26.0614,26.0758,25.9537,25.9537,67400.0
2013-09-10 10:00:00,36.16,36.23,36.14,36.19,37100.0,25.9609,26.0112,25.9466,25.9825,37100.0
2013-09-10 10:10:00,36.19,36.32,36.18,36.32,49400.0,25.9825,26.0758,25.9753,26.0758,49400.0
2013-09-10 10:20:00,36.32,36.4,36.31,36.32,52600.0,26.0758,26.1332,26.0686,26.0758,52600.0
2013-09-10 10:30:00,36.33,36.36,36.24,36.25,54900.0,26.083,26.1045,26.0184,26.0255,54900.0
2013-09-10 10:40:00,36.26,36.28,36.2,36.21,39600.0,26.0327,26.0471,25.9896,25.9968,39600.0
2013-09-10 10:50:00,36.22,36.22,36.17,36.17,40300.0,26.004,26.004,25.9681,25.9681,40300.0
2013-09-10 11:00:00,36.18,36.19,36.17,36.18,28200.0,25.9753,25.9825,25.9681,25.9753,28200.0
2013-09-10 11:10:00,36.18,36.18,36.11,36.12,67700.0,25.9753,25.9753,25.925,25.9322,67700.0
2013-09-10 11:20:00,36.12,36.14,36.07,36.08,56300.0,25.9322,25.9466,25.8963,25.9035,56300.0
2013-09-10 11:30:00,36.08,36.12,36.05,36.08,41800.0,25.9035,25.9322,25.8819,25.9035,41800.0
2013-09-10 11:40:00,36.08,36.08,35.97,35.97,48100.0,25.9035,25.9035,25.8245,25.8245,48100.0
2013-09-10 11:50:00,35.98,35.99,35.96,35.98,47300.0,25.8317,25.8389,25.8173,25.8317,47300.0
2013-09-10 12:00:00,35.99,36.0,35.97,35.98,63500.0,25.8389,25.8461,25.8245,25.8317,63500.0
2013-09-10 12:10:00,35.98,35.99,35.95,35.96,46900.0,25.8317,25.8389,25.8102,25.8173,46900.0
2013-09-10 12:20:00,35.95,35.96,35.89,35.92,51100.0,25.8102,25.8173,25.7671,25.7886,51100.0
2013-09-10 12:30:00,35.92,35.95,35.92,35.95,23800.0,25.7886,25.8102,25.7886,25.8102,23800.0
2013-09-10 12:40:00,35.94,35.95,35.92,35.95,18100.0,25.803,25.8102,25.7886,25.8102,18100.0
2013-09-10 12:50:00,35.94,35.96,35.94,35.94,36500.0,25.803,25.8173,25.803,25.803,36500.0
2013-09-10 13:00:00,35.93,35.96,35.93,35.95,21900.0,25.7958,25.8173,25.7958,25.8102,21900.0
2013-09-10 13:10:00,35.94,35.98,35.94,35.95,46400.0,25.803,25.8317,25.803,25.8102,46400.0
2013-09-10 13:20:00,35.95,36.04,35.95,36.04,39700.0,25.8102,25.8748,25.8102,25.8748,39700.0
2013-09-10 13:30:00,36.04,36.07,36.02,36.07,16800.0,25.8748,25.8963,25.8604,25.8963,16800.0
2013-09-10 13:40:00,36.06,36.07,36.05,36.07,22500.0,25.8891,25.8963,25.8819,25.8963,22500.0
2013-09-10 13:50:00,36.06,36.07,36.06,36.07,20000.0,25.8891,25.8963,25.8891,25.8963,20000.0
2013-09-10 14:00:00,36.07,36.07,36.01,36.01,52700.0,25.8963,25.8963,25.8532,25.8532,52700.0
2013-09-10 14:10:00,36.01,36.04,36.0,36.0,35900.0,25.8532,25.8748,25.8461,25.8461,35900.0
2013-09-10 14:20:00,35.99,36.03,35.99,36.02,23400.0,25.8389,25.8676,25.8389,25.8604,23400.0
2013-09-10 14:30:00,36.01,36.02,35.99,36.01,31200.0,25.8532,25.8604,25.8389,25.8532,31200.0
2013-09-10 14:40:00,36.01,36.02,36.0,36.01,28900.0,25.8532,25.8604,25.8461,25.8532,28900.0
2013-09-10 14:50:00,36.01,36.02,35.99,36.02,44700.0,25.8532,25.8604,25.8389,25.8604,44700.0
2013-09-10 15:00:00,36.01,36.03,36.0,36.02,39200.0,25.8532,25.8676,25.8461,25.8604,39200.0
2013-09-10 15:10:00,36.03,36.04,36.01,36.02,52600.0,25.8676,25.8748,25.8532,25.8604,52600.0
2013-09-10 15:20:00,36.02,36.06,36.02,36.04,46600.0,25.8604,25.8891,25.8604,25.8748,46600.0
2013-09-10 15:30:00,36.04,36.07,36.03,36.04,60300.0,25.8748,25.8963,25.8676,25.8748,60300.0
2013-09-10 15:40:00,36.04,36.06,36.02,36.05,75500.0,25.8748,25.8891,25.8604,25.8819,75500.0
2013-09-10 15:50:00,36.05,36.09,36.05,36.09,167500.0,25.8819,25.9107,25.8819,25.9107,167500.0
2013-09-11 09:30:00,36.11,36.23,36.03,36.15,97800.0,25.925,26.0112,25.8676,25.9537,97800.0
2013-09-11 09:40:00,36.15,36.18,36.08,36.1,48200.0,25.9537,25.9753,25.9035,25.9178,48200.0
2013-09-11 09:50:00,36.07,36.09,36.03,36.08,45100.0,25.8963,25.9107,25.8676,25.9035,45100.0
2013-09-11 10:00:00,36.08,36.12,36.02,36.04,108800.0,25.9035,25.9322,25.8604,25.8748,108800.0
2013-09-11 10:10:00,36.04,36.05,35.91,35.94,68900.0,25.8748,25.8819,25.7814,25.803,68900.0
2013-09-11 10:20:00,35.94,35.97,35.9,35.91,75900.0,25.803,25.8245,25.7743,25.7814,75900.0
2013-09-11 10:30:00,35.92,35.95,35.9,35.91,82600.0,25.7886,25.8102,25.7743,25.7814,82600.0
2013-09-11 10:40:00,35.91,35.91,35.84,35.85,46600.0,25.7814,25.7814,25.7312,25.7384,46600.0
2013-09-11 10:50:00,35.86,35.92,35.85,35.9,44800.0,25.7455,25.7886,25.7384,25.7743,44800.0
2013-09-11 11:00:00,35.91,35.92,35.88,35.91,73100.0,25.7814,25.7886,25.7599,25.7814,73100.0
2013-09-11 11:10:00,35.9,35.91,35.88,35.89,54400.0,25.7743,25.7814,25.7599,25.7671,54400.0
2013-09-11 11:20:00,35.89,35.92,35.88,35.9,45100.0,25.7671,25.7886,25.7599,25.7743,45100.0
2013-09-11 11:30:00,35.91,36.02,35.89,36.01,51700.0,25.7814,25.8604,25.7671,25.8532,51700.0
2013-09-11 11:40:00,36.01,36.02,35.97,35.99,34600.0,25.8532,25.8604,25.8245,25.8389,34600.0
2013-09-11 11:50:00,35.99,36.01,35.98,36.01,27900.0,25.8389,25.8532,25.8317,25.8532,27900.0
2013-09-11 12:00:00,36.01,36.02,35.98,36.0,30500.0,25.8532,25.8604,25.8317,25.8461,30500.0
2013-09-11 12:10:00,36.0,36.02,35.99,36.0,28400.0,25.8461,25.8604,25.8389,25.8461,28400.0
2013-09-11 12:20:00,36.01,36.02,36.0,36.01,38400.0,25.8532,25.8604,25.8461,25.8532,38400.0
2013-09-11 12:30:00,36.02,36.04,36.01,36.01,35800.0,25.8604,25.8748,25.8532,25.8532,35800.0
2013-09-11 12:40:00,36.01,36.02,35.97,35.99,30400.0,25.8532,25.8604,25.8245,25.8389,30400.0
2013-09-11 12:50:00,35.98,36.01,35.98,35.99,23300.0,25.8317,25.8532,25.8317,25.8389,23300.0
2013-09-11 13:00:00,36.0,36.0,35.96,35.97,34600.0,25.8461,25.8461,25.8173,25.8245,34600.0
2013-09-11 13:10:00,35.97,35.97,35.93,35.94,26500.0,25.8245,25.8245,25.7958,25.803,26500.0
2013-09-11 13:20:00,35.94,35.96,35.93,35.95,33400.0,25.803,25.8173,25.7958,25.8102,33400.0
2013-09-11 13:30:00,35.95,35.96,35.92,35.93,37000.0,25.8102,25.8173,25.7886,25.7958,37000.0
2013-09-11 13:40:00,35.93,35.95,35.93,35.94,29900.0,25.7958,25.8102,25.7958,25.803,29900.0
2013-09-11 13:50:00,35.95,35.95,35.93,35.95,28700.0,25.8102,25.8102,25.7958,25.8102,28700.0
2013-09-11 14:00:00,35.96,35.97,35.95,35.97,19300.0,25.8173,25.8245,25.8102,25.8245,19300.0
2013-09-11 14:10:00,35.97,35.98,35.95,35.97,37300.0,25.8245,25.8317,25.8102,25.8245,37300.0
2013-09-11 14:20:00,35.96,36.01,35.96,36.01,27500.0,25.8173,25.8532,25.8173,25.8532,27500.0
2013-09-11 14:30:00,36.02,36.05,36.01,36.05,23900.0,25.8604,25.8819,25.8532,25.8819,23900.0
2013-09-11 14:40:00,36.05,36.06,36.04,36.05,34600.0,25.8819,25.8891,25.8748,25.8819,34600.0
2013-09-11 14:50:00,36.06,36.07,36.03,36.04,20800.0,25.8891,25.8963,25.8676,25.8748,20800.0
2013-09-11 15:00:00,36.05,36.07,36.03,36.06,29700.0,25.8819,25.8963,25.8676,25.8891,29700.0
2013-09-11 15:10:00,36.07,36.08,36.05,36.05,33700.0,25.8963,25.9035,25.8819,25.8819,33700.0
2013-09-11 15:20:00,36.05,36.1,36.05,36.07,56500.0,25.8819,25.9178,25.8819,25.8963,56500.0
2013-09-11 15:30:00,36.08,36.09,36.04,36.08,31900.0,25.9035,25.9107,25.8748,25.9035,31900.0
2013-09-11 15:40:00,36.08,36.08,36.05,36.07,79200.0,25.9035,25.9035,25.8819,25.8963,79200.0
2013-09-11 15:50:00,36.07,36.14,36.06,36.14,244400.0,25.8963,25.9466,25.8891,25.9466,244400.0
2013-09-12 09:30:00,36.11,36.21,35.98,36.08,147600.0,25.925,25.9968,25.8317,25.9035,147600.0
2013-09-12 09:40:00,36.07,36.11,35.96,35.98,108400.0,25.8963,25.925,25.8173,25.8317,108400.0
2013-09-12 09:50:00,35.99,36.06,35.85,35.96,159700.0,25.8389,25.8891,25.7384,25.8173,159700.0
2013-09-12 10:00:00,35.96,36.04,35.96,36.01,66500.0,25.8173,25.8748,25.8173,25.8532,66500.0
2013-09-12 10:10:00,36.02,36.02,35.91,35.93,56300.0,25.8604,25.8604,25.7814,25.7958,56300.0
2013-09-12 10:20:00,35.94,36.04,35.92,36.0,59300.0,25.803,25.8748,25.7886,25.8461,59300.0
2013-09-12 10:30:00,36.0,36.04,35.96,35.97,87100.0,25.8461,25.8748,25.8173,25.8245,87100.0
2013-09-12 10:40:00,35.98,36.0,35.87,35.87,68800.0,25.8317,25.8461,25.7527,25.7527,68800.0
2013-09-12 10:50:00,35.86,35.88,35.83,35.84,59300.0,25.7455,25.7599,25.724,25.7312,59300.0
2013-09-12 11:00:00,35.84,35.85,35.81,35.81,44200.0,25.7312,25.7384,25.7096,25.7096,44200.0
2013-09-12 11:10:00,35.81,35.81,35.77,35.8,59200.0,25.7096,25.7096,25.6809,25.7025,59200.0
2013-09-12 11:20:00,35.81,35.83,35.77,35.8,116200.0,25.7096,25.724,25.6809,25.7025,116200.0
2013-09-12 11:30:00,35.8,35.8,35.7,35.7,42300.0,25.7025,25.7025,25.6307,25.6307,42300.0
2013-09-12 11:40:00,35.7,35.73,35.64,35.68,74000.0,25.6307,25.6522,25.5876,25.6163,74000.0
2013-09-12 11:50:00,35.68,35.69,35.63,35.64,66900.0,25.6163,25.6235,25.5804,25.5876,66900.0
2013-09-12 12:00:00,35.63,35.76,35.63,35.76,91600.0,25.5804,25.6737,25.5804,25.6737,91600.0
2013-09-12 12:10:00,35.76,35.85,35.76,35.83,71500.0,25.6737,25.7384,25.6737,25.724,71500.0
2013-09-12 12:20:00,35.82,35.91,35.82,35.9,62100.0,25.7168,25.7814,25.7168,25.7743,62100.0
2013-09-12 12:30:00,35.9,35.96,35.9,35.96,76200.0,25.7743,25.8173,25.7743,25.8173,76200.0
2013-09-12 12:40:00,35.96,35.97,35.94,35.95,35300.0,25.8173,25.8245,25.803,25.8102,35300.0
2013-09-12 12:50:00,35.95,35.97,35.86,35.86,102600.0,25.8102,25.8245,25.7455,25.7455,102600.0
2013-09-12 13:00:00,35.86,35.88,35.84,35.88,30800.0,25.7455,25.7599,25.7312,25.7599,30800.0
2013-09-12 13:10:00,35.88,35.91,35.88,35.91,18700.0,25.7599,25.7814,25.7599,25.7814,18700.0
2013-09-12 13:20:00,35.91,35.97,35.89,35.96,29500.0,25.7814,25.8245,25.7671,25.8173,29500.0
2013-09-12 13:30:00,35.95,35.98,35.93,35.98,31300.0,25.8102,25.8317,25.7958,25.8317,31300.0
2013-09-12 13:40:00,35.98,35.99,35.91,35.94,31500.0,25.8317,25.8389,25.7814,25.803,31500.0
2013-09-12 13:50:00,35.95,36.02,35.95,36.02,42000.0,25.8102,25.8604,25.8102,25.8604,42000.0
2013-09-12 14:00:00,36.02,36.11,36.01,36.11,47600.0,25.8604,25.925,25.8532,25.925,47600.0
2013-09-12 14:10:00,36.11,36.15,36.1,36.13,87400.0,25.925,25.9537,25.9178,25.9394,87400.0
2013-09-12 14:20:00,36.12,36.15,36.11,36.14,67100.0,25.9322,25.9537,25.925,25.9466,67100.0
2013-09-12 14:30:00,36.13,36.15,36.05,36.05,100400.0,25.9394,25.9537,25.8819,25.8819,100400.0
2013-09-12 14:40:00,36.05,36.05,36.01,36.05,49800.0,25.8819,25.8819,25.8532,25.8819,49800.0
2013-09-12 14:50:00,36.06,36.13,36.03,36.13,52400.0,25.8891,25.9394,25.8676,25.9394,52400.0
2013-09-12 15:00:00,36.13,36.16,36.11,36.11,122900.0,25.9394,25.9609,25.925,25.925,122900.0
2013-09-12 15:10:00,36.1,36.11,36.0,36.0,63200.0,25.9178,25.925,25.8461,25.8461,63200.0
2013-09-12 15:20:00,36.0,36.08,36.0,36.04,72000.0,25.8461,25.9035,25.8461,25.8748,72000.0
2013-09-12 15:30:00,36.03,36.06,36.02,36.06,85900.0,25.8676,25.8891,25.8604,25.8891,85900.0
2013-09-12 15:40:00,36.06,36.06,35.93,35.97,136300.0,25.8891,25.8891,25.7958,25.8245,136300.0
2013-09-12 15:50:00,35.97,36.0,35.94,36.0,216500.0,25.8245,25.8461,25.803,25.8461,216500.0
2013-09-13 09:30:00,36.12,36.22,36.08,36.18,48500.0,25.9322,26.004,25.9035,25.9753,48500.0
2013-09-13 09:40:00,36.18,36.18,36.11,36.12,24800.0,25.9753,25.9753,25.925,25.9322,24800.0
2013-09-13 09:50:00,36.11,36.15,36.04,36.15,29200.0,25.925,25.9537,25.8748,25.9537,29200.0
2013-09-13 10:00:00,36.15,36.19,36.06,36.06,42200.0,25.9537,25.9825,25.8891,25.8891,42200.0
2013-09-13 10:10:00,36.06,36.06,35.99,36.01,35200.0,25.8891,25.8891,25.8389,25.8532,35200.0
2013-09-13 10:20:00,36.02,36.04,35.95,35.97,40600.0,25.8604,25.8748,25.8102,25.8245,40600.0
2013-09-13 10:30:00,35.98,36.01,35.95,35.97,38400.0,25.8317,25.8532,25.8102,25.8245,38400.0
2013-09-13 10:40:00,35.97,35.99,35.91,35.94,59400.0,25.8245,25.8389,25.7814,25.803,59400.0
2013-09-13 10:50:00,35.94,35.98,35.93,35.95,57400.0,25.803,25.8317,25.7958,25.8102,57400.0
2013-09-13 11:00:00,35.95,36.0,35.94,35.94,32300.0,25.8102,25.8461,25.803,25.803,32300.0
2013-09-13 11:10:00,35.94,35.97,35.93,35.96,23900.0,25.803,25.8245,25.7958,25.8173,23900.0
2013-09-13 11:20:00,35.96,35.99,35.95,35.97,35900.0,25.8173,25.8389,25.8102,25.8245,35900.0
2013-09-13 11:30:00,35.97,35.99,35.96,35.97,32800.0,25.8245,25.8389,25.8173,25.8245,32800.0
2013-09-13 11:40:00,35.97,36.0,35.94,36.0,21700.0,25.8245,25.8461,25.803,25.8461,21700.0
2013-09-13 11:50:00,35.99,36.02,35.99,36.01,18300.0,25.8389,25.8604,25.8389,25.8532,18300.0
2013-09-13 12:00:00,36.02,36.05,36.01,36.03,27700.0,25.8604,25.8819,25.8532,25.8676,27700.0
2013-09-13 12:10:00,36.03,36.07,36.02,36.07,28400.0,25.8676,25.8963,25.8604,25.8963,28400.0
2013-09-13 12:20:00,36.07,36.12,36.07,36.11,15900.0,25.8963,25.9322,25.8963,25.925,15900.0
2013-09-13 12:30:00,36.11,36.15,36.1,36.13,23100.0,25.925,25.9537,25.9178,25.9394,23100.0
2013-09-13 12:40:00,36.14,36.14,36.11,36.13,15000.0,25.9466,25.9466,25.925,25.9394,15000.0
2013-09-13 12:50:00,36.13,36.18,36.12,36.14,23400.0,25.9394,25.9753,25.9322,25.9466,23400.0
2013-09-13 13:00:00,36.14,36.16,36.1,36.1,21300.0,25.9466,25.9609,25.9178,25.9178,21300.0
2013-09-13 13:10:00,36.1,36.11,36.08,36.08,27800.0,25.9178,25.925,25.9035,25.9035,27800.0
2013-09-13 13:20:00,36.08,36.09,36.05,36.06,44800.0,25.9035,25.9107,25.8819,25.8891,44800.0
2013-09-13 13:30:00,36.06,36.07,36.04,36.06,34500.0,25.8891,25.8963,25.8748,25.8891,34500.0
2013-09-13 13:40:00,36.06,36.07,36.01,36.05,40700.0,25.8891,25.8963,25.8532,25.8819,40700.0
2013-09-13 13:50:00,36.06,36.07,36.02,36.03,41700.0,25.8891,25.8963,25.8604,25.8676,41700.0
2013-09-13 14:00:00,36.03,36.08,36.02,36.08,52600.0,25.8676,25.9035,25.8604,25.9035,52600.0
2013-09-13 14:10:00,36.08,36.13,36.07,36.12,20700.0,25.9035,25.9394,25.8963,25.9322,20700.0
2013-09-13 14:20:00,36.12,36.15,36.12,36.14,33600.0,25.9322,25.9537,25.9322,25.9466,33600.0
2013-09-13 14:30:00,36.14,36.18,36.13,36.16,40800.0,25.9466,25.9753,25.9394,25.9609,40800.0
2013-09-13 14:40:00,36.16,36.19,36.09,36.11,98500.0,25.9609,25.9825,25.9107,25.925,98500.0
2013-09-13 14:50:00,36.11,36.17,36.11,36.16,166400.0,25.925,25.9681,25.925,25.9609,166400.0
2013-09-13 15:00:00,36.15,36.19,36.15,36.16,43400.0,25.9537,25.9825,25.9537,25.9609,43400.0
2013-09-13 15:10:00,36.16,36.23,36.16,36.22,54400.0,25.9609,26.0112,25.9609,26.004,54400.0
2013-09-13 15:20:00,36.22,36.22,36.19,36.2,40900.0,26.004,26.004,25.9825,25.9896,40900.0
2013-09-13 15:30:00,36.21,36.21,36.16,36.17,79600.0,25.9968,25.9968,25.9609,25.9681,79600.0
2013-09-13 15:40:00,36.17,36.18,36.15,36.17,66000.0,25.9681,25.9753,25.9537,25.9681,66000.0
2013-09-13 15:50:00,36.18,36.22,36.15,36.21,215800.0,25.9753,26.004,25.9537,25.9968,215800.0
2013-09-16 09:30:00,36.58,36.75,36.58,36.69,92000.0,26.2625,26.3845,26.2625,26.3414,92000.0
2013-09-16 09:40:00,36.69,36.74,36.59,36.71,52700.0,26.3414,26.3773,26.2696,26.3558,52700.0
2013-09-16 09:50:00,36.72,36.79,36.68,36.74,73000.0,26.363,26.4132,26.3343,26.3773,73000.0
2013-09-16 10:00:00,36.74,36.78,36.66,36.73,69000.0,26.3773,26.406,26.3199,26.3702,69000.0
2013-09-16 10:10:00,36.73,36.85,36.73,36.83,97200.0,26.3702,26.4563,26.3702,26.4419,97200.0
2013-09-16 10:20:00,36.82,36.82,36.69,36.77,98900.0,26.4348,26.4348,26.3414,26.3989,98900.0
2013-09-16 10:30:00,36.78,36.87,36.76,36.86,69500.0,26.406,26.4707,26.3917,26.4635,69500.0
2013-09-16 10:40:00,36.86,36.86,36.73,36.76,86600.0,26.4635,26.4635,26.3702,26.3917,86600.0
2013-09-16 10:50:00,36.77,36.77,36.7,36.71,118700.0,26.3989,26.3989,26.3486,26.3558,118700.0
2013-09-16 11:00:00,36.71,36.72,36.62,36.65,121600.0,26.3558,26.363,26.2912,26.3127,121600.0
2013-09-16 11:10:00,36.65,36.78,36.65,36.78,41800.0,26.3127,26.406,26.3127,26.406,41800.0
2013-09-16 11:20:00,36.78,36.81,36.76,36.76,37900.0,26.406,26.4276,26.3917,26.3917,37900.0
2013-09-16 11:30:00,36.76,36.77,36.72,36.73,28700.0,26.3917,26.3989,26.363,26.3702,28700.0
2013-09-16 11:40:00,36.73,36.76,36.72,36.73,24800.0,26.3702,26.3917,26.363,26.3702,24800.0
2013-09-16 11:50:00,36.73,36.76,36.72,36.76,21800.0,26.3702,26.3917,26.363,26.3917,21800.0
2013-09-16 12:00:00,36.77,36.79,36.75,36.78,18200.0,26.3989,26.4132,26.3845,26.406,18200.0
2013-09-16 12:10:00,36.78,36.8,36.72,36.73,45500.0,26.406,26.4204,26.363,26.3702,45500.0
2013-09-16 12:20:00,36.73,36.73,36.68,36.68,37900.0,26.3702,26.3702,26.3343,26.3343,37900.0
2013-09-16 12:30:00,36.69,36.72,36.67,36.72,22600.0,26.3414,26.363,26.3271,26.363,22600.0
2013-09-16 12:40:00,36.72,36.74,36.71,36.74,12300.0,26.363,26.3773,26.3558,26.3773,12300.0
2013-09-16 12:50:00,36.73,36.74,36.65,36.65,61100.0,26.3702,26.3773,26.3127,26.3127,61100.0
2013-09-16 13:00:00,36.65,36.65,36.6,36.6,56500.0,26.3127,26.3127,26.2768,26.2768,56500.0
2013-09-16 13:10:00,36.61,36.61,36.57,36.59,52800.0,26.284,26.284,26.2553,26.2696,52800.0
2013-09-16 13:20:00,36.58,36.67,36.57,36.65,30100.0,26.2625,26.3271,26.2553,26.3127,30100.0
2013-09-16 13:30:00,36.65,36.65,36.62,36.65,22500.0,26.3127,26.3127,26.2912,26.3127,22500.0
2013-09-16 13:40:00,36.64,36.65,36.55,36.64,29200.0,26.3055,26.3127,26.2409,26.3055,29200.0
2013-09-16 13:50:00,36.65,36.66,36.63,36.65,27100.0,26.3127,26.3199,26.2984,26.3127,27100.0
2013-09-16 14:00:00,36.66,36.68,36.61,36.62,143900.0,26.3199,26.3343,26.284,26.2912,143900.0
2013-09-16 14:10:00,36.62,36.63,36.6,36.6,53300.0,26.2912,26.2984,26.2768,26.2768,53300.0
2013-09-16 14:20:00,36.61,36.62,36.59,36.62,49000.0,26.284,26.2912,26.2696,26.2912,49000.0
2013-09-16 14:30:00,36.61,36.63,36.59,36.6,66000.0,26.284,26.2984,26.2696,26.2768,66000.0
2013-09-16 14:40:00,36.6,36.63,36.59,36.61,54200.0,26.2768,26.2984,26.2696,26.284,54200.0
2013-09-16 14:50:00,36.6,36.65,36.6,36.63,34200.0,26.2768,26.3127,26.2768,26.2984,34200.0
2013-09-16 15:00:00,36.63,36.73,36.63,36.73,45700.0,26.2984,26.3702,26.2984,26.3702,45700.0
2013-09-16 15:10:00,36.74,36.75,36.7,36.72,34900.0,26.3773,26.3845,26.3486,26.363,34900.0
2013-09-16 15:20:00,36.72,36.74,36.66,36.66,41300.0,26.363,26.3773,26.3199,26.3199,41300.0
2013-09-16 15:30:00,36.65,36.67,36.61,36.66,66800.0,26.3127,26.3271,26.284,26.3199,66800.0
2013-09-16 15:40:00,36.66,36.69,36.63,36.66,64700.0,26.3199,26.3414,26.2984,26.3199,64700.0
2013-09-16 15:50:00,36.66,36.77,36.65,36.74,336800.0,26.3199,26.3989,26.3127,26.3773,336800.0
2013-09-17 09:30:00,36.79,36.96,36.75,36.91,132000.0,26.4132,26.5353,26.3845,26.4994,132000.0
2013-09-17 09:40:00,36.91,36.91,36.77,36.89,84900.0,26.4994,26.4994,26.3989,26.485,84900.0
2013-09-17 09:50:00,36.89,36.97,36.88,36.91,78300.0,26.485,26.5425,26.4778,26.4994,78300.0
2013-09-17 10:00:00,36.9,36.98,36.89,36.96,78800.0,26.4922,26.5496,26.485,26.5353,78800.0
2013-09-17 10:10:00,36.97,37.08,36.95,37.07,223300.0,26.5425,26.6214,26.5281,26.6143,223300.0
2013-09-17 10:20:00,37.08,37.11,37.03,37.07,96700.0,26.6214,26.643,26.5855,26.6143,96700.0
2013-09-17 10:30:00,37.07,37.09,37.04,37.06,56900.0,26.6143,26.6286,26.5927,26.6071,56900.0
2013-09-17 10:40:00,37.06,37.15,37.06,37.15,35500.0,26.6071,26.6717,26.6071,26.6717,35500.0
2013-09-17 10:50:00,37.15,37.16,37.12,37.15,98000.0,26.6717,26.6789,26.6502,26.6717,98000.0
2013-09-17 11:00:00,37.15,37.19,37.02,37.02,96000.0,26.6717,26.7004,26.5784,26.5784,96000.0
2013-09-17 11:10:00,37.02,37.02,36.9,36.95,90600.0,26.5784,26.5784,26.4922,26.5281,90600.0
2013-09-17 11:20:00,36.95,36.96,36.9,36.9,25400.0,26.5281,26.5353,26.4922,26.4922,25400.0
2013-09-17 11:30:00,36.9,36.95,36.9,36.9,44200.0,26.4922,26.5281,26.4922,26.4922,44200.0
2013-09-17 11:40:00,36.9,36.93,36.87,36.92,35400.0,26.4922,26.5137,26.4707,26.5066,35400.0
2013-09-17 11:50:00,36.93,36.95,36.91,36.91,34800.0,26.5137,26.5281,26.4994,26.4994,34800.0
2013-09-17 12:00:00,36.91,36.92,36.83,36.92,46300.0,26.4994,26.5066,26.4419,26.5066,46300.0
2013-09-17 12:10:00,36.92,36.95,36.89,36.92,36900.0,26.5066,26.5281,26.485,26.5066,36900.0
2013-09-17 12:20:00,36.91,36.96,36.89,36.94,44400.0,26.4994,26.5353,26.485,26.5209,44400.0
2013-09-17 12:30:00,36.94,37.02,36.94,37.0,44100.0,26.5209,26.5784,26.5209,26.564,44100.0
2013-09-17 12:40:00,37.01,37.06,37.01,37.02,33400.0,26.5712,26.6071,26.5712,26.5784,33400.0
2013-09-17 12:50:00,37.03,37.05,37.02,37.05,52900.0,26.5855,26.5999,26.5784,26.5999,52900.0
2013-09-17 13:00:00,37.05,37.07,37.03,37.07,36100.0,26.5999,26.6143,26.5855,26.6143,36100.0
2013-09-17 13:10:00,37.07,37.08,37.04,37.05,35500.0,26.6143,26.6214,26.5927,26.5999,35500.0
2013-09-17 13:20:00,37.05,37.08,37.05,37.06,18100.0,26.5999,26.6214,26.5999,26.6071,18100.0
2013-09-17 13:30:00,37.06,37.09,37.02,37.02,38800.0,26.6071,26.6286,26.5784,26.5784,38800.0
2013-09-17 13:40:00,37.02,37.02,36.98,36.98,30100.0,26.5784,26.5784,26.5496,26.5496,30100.0
2013-09-17 13:50:00,36.98,37.01,36.98,37.01,29600.0,26.5496,26.5712,26.5496,26.5712,29600.0
2013-09-17 14:00:00,37.01,37.07,37.0,37.03,61600.0,26.5712,26.6143,26.564,26.5855,61600.0
2013-09-17 14:10:00,37.02,37.08,37.02,37.07,30100.0,26.5784,26.6214,26.5784,26.6143,30100.0
2013-09-17 14:20:00,37.06,37.07,37.04,37.06,42000.0,26.6071,26.6143,26.5927,26.6071,42000.0
2013-09-17 14:30:00,37.06,37.08,37.04,37.07,55700.0,26.6071,26.6214,26.5927,26.6143,55700.0
2013-09-17 14:40:00,37.07,37.19,37.07,37.17,175600.0,26.6143,26.7004,26.6143,26.686,175600.0
2013-09-17 14:50:00,37.17,37.18,37.15,37.16,57900.0,26.686,26.6932,26.6717,26.6789,57900.0
2013-09-17 15:00:00,37.16,37.18,37.15,37.18,86400.0,26.6789,26.6932,26.6717,26.6932,86400.0
2013-09-17 15:10:00,37.18,37.19,37.16,37.18,124700.0,26.6932,26.7004,26.6789,26.6932,124700.0
2013-09-17 15:20:00,37.18,37.2,37.16,37.16,51700.0,26.6932,26.7076,26.6789,26.6789,51700.0
2013-09-17 15:30:00,37.16,37.22,37.15,37.22,124700.0,26.6789,26.7219,26.6717,26.7219,124700.0
2013-09-17 15:40:00,37.21,37.22,37.16,37.18,207100.0,26.7148,26.7219,26.6789,26.6932,207100.0
2013-09-17 15:50:00,37.18,37.18,37.15,37.17,254100.0,26.6932,26.6932,26.6717,26.686,254100.0
2013-09-18 09:30:00,37.09,37.18,37.08,37.08,105600.0,26.6286,26.6932,26.6214,26.6214,105600.0
2013-09-18 09:40:00,37.08,37.11,37.0,37.04,27400.0,26.6214,26.643,26.564,26.5927,27400.0
2013-09-18 09:50:00,37.04,37.12,37.02,37.08,24500.0,26.5927,26.6502,26.5784,26.6214,24500.0
2013-09-18 10:00:00,37.09,37.09,37.01,37.04,72000.0,26.6286,26.6286,26.5712,26.5927,72000.0
2013-09-18 10:10:00,37.04,37.06,36.94,36.94,55900.0,26.5927,26.6071,26.5209,26.5209,55900.0
2013-09-18 10:20:00,36.94,36.95,36.82,36.83,56200.0,26.5209,26.5281,26.4348,26.4419,56200.0
2013-09-18 10:30:00,36.83,36.87,36.77,36.77,56600.0,26.4419,26.4707,26.3989,26.3989,56600.0
2013-09-18 10:40:00,36.77,36.77,36.67,36.71,141200.0,26.3989,26.3989,26.3271,26.3558,141200.0
2013-09-18 10:50:00,36.72,36.75,36.68,36.71,38400.0,26.363,26.3845,26.3343,26.3558,38400.0
2013-09-18 11:00:00,36.7,36.71,36.62,36.62,37000.0,26.3486,26.3558,26.2912,26.2912,37000.0
2013-09-18 11:10:00,36.62,36.66,36.59,36.64,37300.0,26.2912,26.3199,26.2696,26.3055,37300.0
2013-09-18 11:20:00,36.64,36.68,36.64,36.67,29600.0,26.3055,26.3343,26.3055,26.3271,29600.0
2013-09-18 11:30:00,36.67,36.7,36.66,36.7,53700.0,26.3271,26.3486,26.3199,26.3486,53700.0
2013-09-18 11:40:00,36.7,36.71,36.68,36.71,48900.0,26.3486,26.3558,26.3343,26.3558,48900.0
2013-09-18 11:50:00,36.71,36.73,36.69,36.71,61700.0,26.3558,26.3702,26.3414,26.3558,61700.0
2013-09-18 12:00:00,36.71,36.72,36.67,36.67,42800.0,26.3558,26.363,26.3271,26.3271,42800.0
2013-09-18 12:10:00,36.67,36.68,36.62,36.67,44000.0,26.3271,26.3343,26.2912,26.3271,44000.0
2013-09-18 12:20:00,36.66,36.72,36.64,36.72,42900.0,26.3199,26.363,26.3055,26.363,42900.0
2013-09-18 12:30:00,36.72,36.72,36.68,36.68,20600.0,26.363,26.363,26.3343,26.3343,20600.0
2013-09-18 12:40:00,36.68,36.69,36.6,36.6,41600.0,26.3343,26.3414,26.2768,26.2768,41600.0
2013-09-18 12:50:00,36.6,36.64,36.59,36.59,54800.0,26.2768,26.3055,26.2696,26.2696,54800.0
2013-09-18 13:00:00,36.59,36.63,36.58,36.61,32500.0,26.2696,26.2984,26.2625,26.284,32500.0
2013-09-18 13:10:00,36.61,36.63,36.59,36.63,38400.0,26.284,26.2984,26.2696,26.2984,38400.0
2013-09-18 13:20:00,36.62,36.63,36.59,36.63,26400.0,26.2912,26.2984,26.2696,26.2984,26400.0
2013-09-18 13:30:00,36.63,36.63,36.6,36.6,18200.0,26.2984,26.2984,26.2768,26.2768,18200.0
2013-09-18 13:40:00,36.61,36.61,36.56,36.57,33400.0,26.284,26.284,26.2481,26.2553,33400.0
2013-09-18 13:50:00,36.57,36.69,36.57,36.66,105200.0,26.2553,26.3414,26.2553,26.3199,105200.0
2013-09-18 14:00:00,36.68,37.13,36.66,36.97,315200.0,26.3343,26.6573,26.3199,26.5425,315200.0
2013-09-18 14:10:00,36.95,37.13,36.93,37.01,140100.0,26.5281,26.6573,26.5137,26.5712,140100.0
2013-09-18 14:20:00,37.01,37.18,37.01,37.04,97500.0,26.5712,26.6932,26.5712,26.5927,97500.0
2013-09-18 14:30:00,37.03,37.12,37.02,37.12,79300.0,26.5855,26.6502,26.5784,26.6502,79300.0
2013-09-18 14:40:00,37.11,37.15,37.08,37.13,139800.0,26.643,26.6717,26.6214,26.6573,139800.0
2013-09-18 14:50:00,37.12,37.19,37.07,37.18,144200.0,26.6502,26.7004,26.6143,26.6932,144200.0
2013-09-18 15:00:00,37.19,37.19,37.14,37.14,94000.0,26.7004,26.7004,26.6645,26.6645,94000.0
2013-09-18 15:10:00,37.15,37.16,37.07,37.07,77400.0,26.6717,26.6789,26.6143,26.6143,77400.0
2013-09-18 15:20:00,37.07,37.14,37.04,37.11,108400.0,26.6143,26.6645,26.5927,26.643,108400.0
2013-09-18 15:30:00,37.12,37.14,37.08,37.14,106400.0,26.6502,26.6645,26.6214,26.6645,106400.0
2013-09-18 15:40:00,37.14,37.15,37.06,37.12,160600.0,26.6645,26.6717,26.6071,26.6502,160600.0
2013-09-18 15:50:00,37.12,37.14,37.07,37.11,319000.0,26.6502,26.6645,26.6143,26.643,319000.0
2013-09-19 09:30:00,37.09,37.2,37.0,37.0,109700.0,26.6286,26.7076,26.564,26.564,109700.0
2013-09-19 09:40:00,37.0,37.02,36.91,36.95,59900.0,26.564,26.5784,26.4994,26.5281,59900.0
2013-09-19 09:50:00,36.95,37.09,36.93,37.08,53600.0,26.5281,26.6286,26.5137,26.6214,53600.0
2013-09-19 10:00:00,37.09,37.09,37.0,37.04,80600.0,26.6286,26.6286,26.564,26.5927,80600.0
2013-09-19 10:10:00,37.04,37.08,36.98,36.99,43900.0,26.5927,26.6214,26.5496,26.5568,43900.0
2013-09-19 10:20:00,36.99,37.06,36.98,37.05,73600.0,26.5568,26.6071,26.5496,26.5999,73600.0
2013-09-19 10:30:00,37.05,37.05,36.98,37.0,38000.0,26.5999,26.5999,26.5496,26.564,38000.0
2013-09-19 10:40:00,37.0,37.11,37.0,37.05,103000.0,26.564,26.643,26.564,26.5999,103000.0
2013-09-19 10:50:00,37.05,37.05,36.98,37.0,38200.0,26.5999,26.5999,26.5496,26.564,38200.0
2013-09-19 11:00:00,37.0,37.0,36.96,37.0,59600.0,26.564,26.564,26.5353,26.564,59600.0
2013-09-19 11:10:00,36.99,37.05,36.97,37.05,41800.0,26.5568,26.5999,26.5425,26.5999,41800.0
2013-09-19 11:20:00,37.04,37.08,37.02,37.05,41900.0,26.5927,26.6214,26.5784,26.5999,41900.0
2013-09-19 11:30:00,37.06,37.07,36.98,36.98,29300.0,26.6071,26.6143,26.5496,26.5496,29300.0
2013-09-19 11:40:00,36.99,37.03,36.97,36.97,35200.0,26.5568,26.5855,26.5425,26.5425,35200.0
2013-09-19 11:50:00,36.97,36.97,36.93,36.96,31100.0,26.5425,26.5425,26.5137,26.5353,31100.0
2013-09-19 12:00:00,36.97,37.01,36.96,37.0,48400.0,26.5425,26.5712,26.5353,26.564,48400.0
2013-09-19 12:10:00,37.0,37.03,37.0,37.0,19600.0,26.564,26.5855,26.564,26.564,19600.0
2013-09-19 12:20:00,37.0,37.05,37.0,37.04,31400.0,26.564,26.5999,26.564,26.5927,31400.0
2013-09-19 12:30:00,37.04,37.07,37.04,37.06,23000.0,26.5927,26.6143,26.5927,26.6071,23000.0
2013-09-19 12:40:00,37.06,37.07,37.05,37.06,19500.0,26.6071,26.6143,26.5999,26.6071,19500.0
2013-09-19 12:50:00,37.05,37.1,37.05,37.07,36500.0,26.5999,26.6358,26.5999,26.6143,36500.0
2013-09-19 13:00:00,37.07,37.09,37.05,37.05,33900.0,26.6143,26.6286,26.5999,26.5999,33900.0
2013-09-19 13:10:00,37.04,37.08,37.02,37.08,23900.0,26.5927,26.6214,26.5784,26.6214,23900.0
2013-09-19 13:20:00,37.09,37.09,37.04,37.05,19100.0,26.6286,26.6286,26.5927,26.5999,19100.0
2013-09-19 13:30:00,37.04,37.05,37.02,37.03,25000.0,26.5927,26.5999,26.5784,26.5855,25000.0
2013-09-19 13:40:00,37.04,37.05,36.95,36.95,35600.0,26.5927,26.5999,26.5281,26.5281,35600.0
2013-09-19 13:50:00,36.95,36.95,36.88,36.89,48700.0,26.5281,26.5281,26.4778,26.485,48700.0
2013-09-19 14:00:00,36.9,36.93,36.89,36.89,51000.0,26.4922,26.5137,26.485,26.485,51000.0
2013-09-19 14:10:00,36.89,36.96,36.89,36.96,55700.0,26.485,26.5353,26.485,26.5353,55700.0
2013-09-19 14:20:00,36.95,36.95,36.88,36.88,53500.0,26.5281,26.5281,26.4778,26.4778,53500.0
2013-09-19 14:30:00,36.88,36.88,36.83,36.85,56100.0,26.4778,26.4778,26.4419,26.4563,56100.0
2013-09-19 14:40:00,36.86,36.91,36.86,36.91,52500.0,26.4635,26.4994,26.4635,26.4994,52500.0
2013-09-19 14:50:00,36.91,36.95,36.91,36.95,31900.0,26.4994,26.5281,26.4994,26.5281,31900.0
2013-09-19 15:00:00,36.95,37.03,36.93,37.02,46100.0,26.5281,26.5855,26.5137,26.5784,46100.0
2013-09-19 15:10:00,37.02,37.07,37.02,37.05,59800.0,26.5784,26.6143,26.5784,26.5999,59800.0
2013-09-19 15:20:00,37.05,37.11,37.04,37.07,63400.0,26.5999,26.643,26.5927,26.6143,63400.0
2013-09-19 15:30:00,37.07,37.09,37.04,37.09,76500.0,26.6143,26.6286,26.5927,26.6286,76500.0
2013-09-19 15:40:00,37.09,37.11,37.06,37.06,103900.0,26.6286,26.643,26.6071,26.6071,103900.0
2013-09-19 15:50:00,37.06,37.07,37.01,37.06,161300.0,26.6071,26.6143,26.5712,26.6071,161300.0
2013-09-20 09:30:00,37.04,37.14,36.97,37.07,645800.0,26.5927,26.6645,26.5425,26.6143,645800.0
2013-09-20 09:40:00,37.08,37.1,36.98,37.1,44700.0,26.6214,26.6358,26.5496,26.6358,44700.0
2013-09-20 09:50:00,37.1,37.11,37.0,37.05,55500.0,26.6358,26.643,26.564,26.5999,55500.0
2013-09-20 10:00:00,37.05,37.1,37.03,37.09,62800.0,26.5999,26.6358,26.5855,26.6286,62800.0
2013-09-20 10:10:00,37.08,37.11,37.03,37.07,88800.0,26.6214,26.643,26.5855,26.6143,88800.0
2013-09-20 10:20:00,37.07,37.15,37.07,37.15,101800.0,26.6143,26.6717,26.6143,26.6717,101800.0
2013-09-20 10:30:00,37.15,37.25,37.14,37.17,133100.0,26.6717,26.7435,26.6645,26.686,133100.0
2013-09-20 10:40:00,37.17,37.19,37.11,37.16,77400.0,26.686,26.7004,26.643,26.6789,77400.0
2013-09-20 10:50:00,37.17,37.19,37.1,37.19,59500.0,26.686,26.7004,26.6358,26.7004,59500.0
2013-09-20 11:00:00,37.2,37.23,37.1,37.11,95200.0,26.7076,26.7291,26.6358,26.643,95200.0
2013-09-20 11:10:00,37.11,37.18,37.06,37.17,82000.0,26.643,26.6932,26.6071,26.686,82000.0
2013-09-20 11:20:00,37.17,37.18,37.09,37.18,102200.0,26.686,26.6932,26.6286,26.6932,102200.0
2013-09-20 11:30:00,37.18,37.23,37.14,37.15,32900.0,26.6932,26.7291,26.6645,26.6717,32900.0
2013-09-20 11:40:00,37.16,37.21,37.16,37.2,29500.0,26.6789,26.7148,26.6789,26.7076,29500.0
2013-09-20 11:50:00,37.19,37.23,37.12,37.14,35200.0,26.7004,26.7291,26.6502,26.6645,35200.0
2013-09-20 12:00:00,37.15,37.17,37.11,37.15,29600.0,26.6717,26.686,26.643,26.6717,29600.0
2013-09-20 12:10:00,37.14,37.21,37.14,37.21,34700.0,26.6645,26.7148,26.6645,26.7148,34700.0
2013-09-20 12:20:00,37.2,37.21,37.17,37.2,29700.0,26.7076,26.7148,26.686,26.7076,29700.0
2013-09-20 12:30:00,37.2,37.25,37.2,37.21,45400.0,26.7076,26.7435,26.7076,26.7148,45400.0
2013-09-20 12:40:00,37.21,37.28,37.2,37.27,28700.0,26.7148,26.765,26.7076,26.7578,28700.0
2013-09-20 12:50:00,37.28,37.34,37.28,37.32,29500.0,26.765,26.8081,26.765,26.7937,29500.0
2013-09-20 13:00:00,37.33,37.33,37.26,37.28,30800.0,26.8009,26.8009,26.7507,26.765,30800.0
2013-09-20 13:10:00,37.28,37.32,37.27,37.27,45800.0,26.765,26.7937,26.7578,26.7578,45800.0
2013-09-20 13:20:00,37.26,37.27,37.2,37.23,35600.0,26.7507,26.7578,26.7076,26.7291,35600.0
2013-09-20 13:30:00,37.22,37.23,37.21,37.23,29000.0,26.7219,26.7291,26.7148,26.7291,29000.0
2013-09-20 13:40:00,37.23,37.23,37.2,37.21,30000.0,26.7291,26.7291,26.7076,26.7148,30000.0
2013-09-20 13:50:00,37.22,37.28,37.22,37.24,36700.0,26.7219,26.765,26.7219,26.7363,36700.0
2013-09-20 14:00:00,37.24,37.34,37.23,37.34,79700.0,26.7363,26.8081,26.7291,26.8081,79700.0
2013-09-20 14:10:00,37.33,37.34,37.3,37.32,83900.0,26.8009,26.8081,26.7794,26.7937,83900.0
2013-09-20 14:20:00,37.32,37.41,37.32,37.36,69600.0,26.7937,26.8584,26.7937,26.8225,69600.0
2013-09-20 14:30:00,37.36,37.37,37.33,37.35,63500.0,26.8225,26.8296,26.8009,26.8153,63500.0
2013-09-20 14:40:00,37.35,37.39,37.34,37.37,51700.0,26.8153,26.844,26.8081,26.8296,51700.0
2013-09-20 14:50:00,37.38,37.38,37.34,37.37,65100.0,26.8368,26.8368,26.8081,26.8296,65100.0
2013-09-20 15:00:00,37.37,37.41,37.36,37.38,68100.0,26.8296,26.8584,26.8225,26.8368,68100.0
2013-09-20 15:10:00,37.37,37.38,37.33,37.33,126300.0,26.8296,26.8368,26.8009,26.8009,126300.0
2013-09-20 15:20:00,37.33,37.34,37.28,37.3,82900.0,26.8009,26.8081,26.765,26.7794,82900.0
2013-09-20 15:30:00,37.3,37.32,37.27,37.3,155600.0,26.7794,26.7937,26.7578,26.7794,155600.0
2013-09-20 15:40:00,37.3,37.37,37.23,37.24,301000.0,26.7794,26.8296,26.7291,26.7363,301000.0
2013-09-20 15:50:00,37.25,37.28,37.24,37.24,378300.0,26.7435,26.765,26.7363,26.7363,378300.0
2013-09-23 09:30:00,37.07,37.08,36.91,36.92,116700.0,26.6143,26.6214,26.4994,26.5066,116700.0
2013-09-23 09:40:00,36.93,37.09,36.91,37.04,115600.0,26.5137,26.6286,26.4994,26.5927,115600.0
2013-09-23 09:50:00,37.03,37.08,36.98,37.08,38300.0,26.5855,26.6214,26.5496,26.6214,38300.0
2013-09-23 10:00:00,37.07,37.08,36.99,37.02,82500.0,26.6143,26.6214,26.5568,26.5784,82500.0
2013-09-23 10:10:00,37.03,37.06,36.88,36.9,51200.0,26.5855,26.6071,26.4778,26.4922,51200.0
2013-09-23 10:20:00,36.91,36.91,36.79,36.79,68000.0,26.4994,26.4994,26.4132,26.4132,68000.0
2013-09-23 10:30:00,36.79,36.82,36.77,36.8,100800.0,26.4132,26.4348,26.3989,26.4204,100800.0
2013-09-23 10:40:00,36.8,36.8,36.74,36.75,29800.0,26.4204,26.4204,26.3773,26.3845,29800.0
2013-09-23 10:50:00,36.76,36.79,36.7,36.76,117900.0,26.3917,26.4132,26.3486,26.3917,117900.0
2013-09-23 11:00:00,36.77,36.79,36.7,36.7,50100.0,26.3989,26.4132,26.3486,26.3486,50100.0
2013-09-23 11:10:00,36.7,36.74,36.7,36.71,36200.0,26.3486,26.3773,26.3486,26.3558,36200.0
2013-09-23 11:20:00,36.71,36.74,36.7,36.71,26100.0,26.3558,26.3773,26.3486,26.3558,26100.0
2013-09-23 11:30:00,36.72,36.78,36.69,36.71,40600.0,26.363,26.406,26.3414,26.3558,40600.0
2013-09-23 11:40:00,36.71,36.72,36.65,36.66,43900.0,26.3558,26.363,26.3127,26.3199,43900.0
2013-09-23 11:50:00,36.66,36.67,36.61,36.63,94800.0,26.3199,26.3271,26.284,26.2984,94800.0
2013-09-23 12:00:00,36.63,36.65,36.63,36.63,37000.0,26.2984,26.3127,26.2984,26.2984,37000.0
2013-09-23 12:10:00,36.63,36.71,36.62,36.66,30300.0,26.2984,26.3558,26.2912,26.3199,30300.0
2013-09-23 12:20:00,36.65,36.66,36.63,36.63,12900.0,26.3127,26.3199,26.2984,26.2984,12900.0
2013-09-23 12:30:00,36.64,36.71,36.64,36.67,48400.0,26.3055,26.3558,26.3055,26.3271,48400.0
2013-09-23 12:40:00,36.67,36.72,36.67,36.72,95500.0,26.3271,26.363,26.3271,26.363,95500.0
2013-09-23 12:50:00,36.72,36.75,36.7,36.7,30900.0,26.363,26.3845,26.3486,26.3486,30900.0
2013-09-23 13:00:00,36.71,36.72,36.67,36.67,50600.0,26.3558,26.363,26.3271,26.3271,50600.0
2013-09-23 13:10:00,36.67,36.68,36.63,36.68,30700.0,26.3271,26.3343,26.2984,26.3343,30700.0
2013-09-23 13:20:00,36.68,36.74,36.66,36.74,35800.0,26.3343,26.3773,26.3199,26.3773,35800.0
2013-09-23 13:30:00,36.76,36.76,36.73,36.73,17500.0,26.3917,26.3917,26.3702,26.3702,17500.0
2013-09-23 13:40:00,36.74,36.78,36.74,36.76,47700.0,26.3773,26.406,26.3773,26.3917,47700.0
2013-09-23 13:50:00,36.76,36.78,36.74,36.75,20600.0,26.3917,26.406,26.3773,26.3845,20600.0
2013-09-23 14:00:00,36.75,36.78,36.75,36.77,50000.0,26.3845,26.406,26.3845,26.3989,50000.0
2013-09-23 14:10:00,36.78,36.8,36.77,36.8,42700.0,26.406,26.4204,26.3989,26.4204,42700.0
2013-09-23 14:20:00,36.8,36.82,36.73,36.73,52300.0,26.4204,26.4348,26.3702,26.3702,52300.0
2013-09-23 14:30:00,36.73,36.74,36.69,36.71,117500.0,26.3702,26.3773,26.3414,26.3558,117500.0
2013-09-23 14:40:00,36.72,36.73,36.69,36.72,21300.0,26.363,26.3702,26.3414,26.363,21300.0
2013-09-23 14:50:00,36.71,36.76,36.71,36.76,20800.0,26.3558,26.3917,26.3558,26.3917,20800.0
2013-09-23 15:00:00,36.75,36.76,36.72,36.76,44200.0,26.3845,26.3917,26.363,26.3917,44200.0
2013-09-23 15:10:00,36.76,36.76,36.71,36.73,44500.0,26.3917,26.3917,26.3558,26.3702,44500.0
2013-09-23 15:20:00,36.73,36.75,36.69,36.7,74000.0,26.3702,26.3845,26.3414,26.3486,74000.0
2013-09-23 15:30:00,36.7,36.73,36.69,36.7,60200.0,26.3486,26.3702,26.3414,26.3486,60200.0
2013-09-23 15:40:00,36.7,36.7,36.63,36.64,117200.0,26.3486,26.3486,26.2984,26.3055,117200.0
2013-09-23 15:50:00,36.64,36.67,36.62,36.64,217000.0,26.3055,26.3271,26.2912,26.3055,217000.0
2013-09-24 09:30:00,36.61,36.86,36.55,36.83,120200.0,26.284,26.4635,26.2409,26.4419,120200.0
2013-09-24 09:40:00,36.84,36.86,36.72,36.81,92900.0,26.4491,26.4635,26.363,26.4276,92900.0
2013-09-24 09:50:00,36.81,36.88,36.78,36.78,114300.0,26.4276,26.4778,26.406,26.406,114300.0
2013-09-24 10:00:00,36.78,36.83,36.75,36.77,96600.0,26.406,26.4419,26.3845,26.3989,96600.0
2013-09-24 10:10:00,36.77,36.77,36.69,36.75,111000.0,26.3989,26.3989,26.3414,26.3845,111000.0
2013-09-24 10:20:00,36.76,36.83,36.73,36.83,112000.0,26.3917,26.4419,26.3702,26.4419,112000.0
2013-09-24 10:30:00,36.84,36.85,36.79,36.81,105700.0,26.4491,26.4563,26.4132,26.4276,105700.0
2013-09-24 10:40:00,36.82,36.85,36.8,36.8,83400.0,26.4348,26.4563,26.4204,26.4204,83400.0
2013-09-24 10:50:00,36.8,36.85,36.8,36.84,43500.0,26.4204,26.4563,26.4204,26.4491,43500.0
2013-09-24 11:00:00,36.84,36.85,36.84,36.85,44300.0,26.4491,26.4563,26.4491,26.4563,44300.0
2013-09-24 11:10:00,36.85,36.92,36.84,36.92,57400.0,26.4563,26.5066,26.4491,26.5066,57400.0
2013-09-24 11:20:00,36.91,36.92,36.85,36.88,67000.0,26.4994,26.5066,26.4563,26.4778,67000.0
2013-09-24 11:30:00,36.88,36.93,36.87,36.9,53300.0,26.4778,26.5137,26.4707,26.4922,53300.0
2013-09-24 11:40:00,36.9,36.9,36.87,36.88,63800.0,26.4922,26.4922,26.4707,26.4778,63800.0
2013-09-24 11:50:00,36.89,36.99,36.88,36.99,97300.0,26.485,26.5568,26.4778,26.5568,97300.0
2013-09-24 12:00:00,36.99,36.99,36.89,36.9,165900.0,26.5568,26.5568,26.485,26.4922,165900.0
2013-09-24 12:10:00,36.9,36.96,36.89,36.96,56400.0,26.4922,26.5353,26.485,26.5353,56400.0
2013-09-24 12:20:00,36.96,36.97,36.95,36.97,33900.0,26.5353,26.5425,26.5281,26.5425,33900.0
2013-09-24 12:30:00,36.97,37.01,36.96,37.01,81600.0,26.5425,26.5712,26.5353,26.5712,81600.0
2013-09-24 12:40:00,37.01,37.06,37.0,37.05,44900.0,26.5712,26.6071,26.564,26.5999,44900.0
2013-09-24 12:50:00,37.06,37.08,36.99,37.0,99800.0,26.6071,26.6214,26.5568,26.564,99800.0
2013-09-24 13:00:00,37.0,37.0,36.96,36.97,54700.0,26.564,26.564,26.5353,26.5425,54700.0
2013-09-24 13:10:00,36.97,36.97,36.93,36.93,47500.0,26.5425,26.5425,26.5137,26.5137,47500.0
2013-09-24 13:20:00,36.94,36.94,36.88,36.89,35900.0,26.5209,26.5209,26.4778,26.485,35900.0
2013-09-24 13:30:00,36.89,36.93,36.88,36.93,87100.0,26.485,26.5137,26.4778,26.5137,87100.0
2013-09-24 13:40:00,36.93,36.93,36.85,36.88,116300.0,26.5137,26.5137,26.4563,26.4778,116300.0
2013-09-24 13:50:00,36.88,36.92,36.88,36.92,57100.0,26.4778,26.5066,26.4778,26.5066,57100.0
2013-09-24 14:00:00,36.92,36.96,36.91,36.93,56500.0,26.5066,26.5353,26.4994,26.5137,56500.0
2013-09-24 14:10:00,36.94,36.94,36.87,36.91,35300.0,26.5209,26.5209,26.4707,26.4994,35300.0
2013-09-24 14:20:00,36.91,36.96,36.89,36.93,131600.0,26.4994,26.5353,26.485,26.5137,131600.0
2013-09-24 14:30:00,36.93,36.95,36.86,36.87,95400.0,26.5137,26.5281,26.4635,26.4707,95400.0
2013-09-24 14:40:00,36.86,36.88,36.84,36.85,106400.0,26.4635,26.4778,26.4491,26.4563,106400.0
2013-09-24 14:50:00,36.85,36.85,36.82,36.82,60700.0,26.4563,26.4563,26.4348,26.4348,60700.0
2013-09-24 15:00:00,36.82,36.83,36.77,36.83,85700.0,26.4348,26.4419,26.3989,26.4419,85700.0
2013-09-24 15:10:00,36.83,36.93,36.81,36.91,168800.0,26.4419,26.5137,26.4276,26.4994,168800.0
2013-09-24 15:20:00,36.92,36.93,36.86,36.9,96500.0,26.5066,26.5137,26.4635,26.4922,96500.0
2013-09-24 15:30:00,36.9,36.9,36.85,36.86,80100.0,26.4922,26.4922,26.4563,26.4635,80100.0
2013-09-24 15:40:00,36.85,36.88,36.78,36.78,88300.0,26.4563,26.4778,26.406,26.406,88300.0
2013-09-24 15:50:00,36.79,36.8,36.73,36.76,235000.0,26.4132,26.4204,26.3702,26.3917,235000.0
2013-09-25 09:30:00,36.81,36.9,36.79,36.88,68600.0,26.4276,26.4922,26.4132,26.4778,68600.0
2013-09-25 09:40:00,36.89,36.91,36.81,36.88,96600.0,26.485,26.4994,26.4276,26.4778,96600.0
2013-09-25 09:50:00,36.88,36.94,36.87,36.9,45300.0,26.4778,26.5209,26.4707,26.4922,45300.0
2013-09-25 10:00:00,36.9,36.96,36.87,36.88,104900.0,26.4922,26.5353,26.4707,26.4778,104900.0
2013-09-25 10:10:00,36.88,36.89,36.77,36.77,70300.0,26.4778,26.485,26.3989,26.3989,70300.0
2013-09-25 10:20:00,36.79,36.81,36.75,36.76,40400.0,26.4132,26.4276,26.3845,26.3917,40400.0
2013-09-25 10:30:00,36.76,36.84,36.76,36.79,73300.0,26.3917,26.4491,26.3917,26.4132,73300.0
2013-09-25 10:40:00,36.79,36.87,36.79,36.84,46100.0,26.4132,26.4707,26.4132,26.4491,46100.0
2013-09-25 10:50:00,36.84,36.87,36.82,36.84,28700.0,26.4491,26.4707,26.4348,26.4491,28700.0
2013-09-25 11:00:00,36.83,36.85,36.79,36.83,46400.0,26.4419,26.4563,26.4132,26.4419,46400.0
2013-09-25 11:10:00,36.82,36.85,36.81,36.84,53300.0,26.4348,26.4563,26.4276,26.4491,53300.0
2013-09-25 11:20:00,36.84,36.86,36.81,36.84,28700.0,26.4491,26.4635,26.4276,26.4491,28700.0
2013-09-25 11:30:00,36.83,36.83,36.79,36.79,25300.0,26.4419,26.4419,26.4132,26.4132,25300.0
2013-09-25 11:40:00,36.79,36.8,36.76,36.77,23700.0,26.4132,26.4204,26.3917,26.3989,23700.0
2013-09-25 11:50:00,36.76,36.8,36.76,36.79,61200.0,26.3917,26.4204,26.3917,26.4132,61200.0
2013-09-25 12:00:00,36.79,36.8,36.75,36.75,39600.0,26.4132,26.4204,26.3845,26.3845,39600.0
2013-09-25 12:10:00,36.74,36.78,36.73,36.77,18400.0,26.3773,26.406,26.3702,26.3989,18400.0
2013-09-25 12:20:00,36.78,36.78,36.66,36.67,50900.0,26.406,26.406,26.3199,26.3271,50900.0
2013-09-25 12:30:00,36.68,36.71,36.67,36.7,19000.0,26.3343,26.3558,26.3271,26.3486,19000.0
2013-09-25 12:40:00,36.7,36.72,36.66,36.67,45700.0,26.3486,26.363,26.3199,26.3271,45700.0
2013-09-25 12:50:00,36.66,36.7,36.64,36.7,24600.0,26.3199,26.3486,26.3055,26.3486,24600.0
2013-09-25 13:00:00,36.7,36.73,36.67,36.68,40600.0,26.3486,26.3702,26.3271,26.3343,40600.0
2013-09-25 13:10:00,36.69,36.78,36.69,36.76,45700.0,26.3414,26.406,26.3414,26.3917,45700.0
2013-09-25 13:20:00,36.76,36.79,36.74,36.74,18700.0,26.3917,26.4132,26.3773,26.3773,18700.0
2013-09-25 13:30:00,36.74,36.75,36.61,36.62,41200.0,26.3773,26.3845,26.284,26.2912,41200.0
2013-09-25 13:40:00,36.63,36.65,36.6,36.64,22900.0,26.2984,26.3127,26.2768,26.3055,22900.0
2013-09-25 13:50:00,36.64,36.69,36.61,36.68,62000.0,26.3055,26.3414,26.284,26.3343,62000.0
2013-09-25 14:00:00,36.68,36.71,36.66,36.66,25500.0,26.3343,26.3558,26.3199,26.3199,25500.0
2013-09-25 14:10:00,36.66,36.71,36.63,36.7,59100.0,26.3199,26.3558,26.2984,26.3486,59100.0
2013-09-25 14:20:00,36.7,36.74,36.7,36.71,59900.0,26.3486,26.3773,26.3486,26.3558,59900.0
2013-09-25 14:30:00,36.71,36.72,36.64,36.66,40200.0,26.3558,26.363,26.3055,26.3199,40200.0
2013-09-25 14:40:00,36.66,36.7,36.65,36.69,24800.0,26.3199,26.3486,26.3127,26.3414,24800.0
2013-09-25 14:50:00,36.69,36.73,36.69,36.7,37700.0,26.3414,26.3702,26.3414,26.3486,37700.0
2013-09-25 15:00:00,36.69,36.72,36.69,36.7,32500.0,26.3414,26.363,26.3414,26.3486,32500.0
2013-09-25 15:10:00,36.69,36.74,36.69,36.72,41800.0,26.3414,26.3773,26.3414,26.363,41800.0
2013-09-25 15:20:00,36.71,36.72,36.66,36.71,56000.0,26.3558,26.363,26.3199,26.3558,56000.0
2013-09-25 15:30:00,36.71,36.73,36.68,36.69,71900.0,26.3558,26.3702,26.3343,26.3414,71900.0
2013-09-25 15:40:00,36.69,36.71,36.67,36.7,84600.0,26.3414,26.3558,26.3271,26.3486,84600.0
2013-09-25 15:50:00,36.7,36.7,36.64,36.67,179100.0,26.3486,26.3486,26.3055,26.3271,179100.0
2013-09-26 09:30:00,36.71,36.82,36.65,36.77,78300.0,26.3558,26.4348,26.3127,26.3989,78300.0
2013-09-26 09:40:00,36.78,36.83,36.78,36.83,29100.0,26.406,26.4419,26.406,26.4419,29100.0
2013-09-26 09:50:00,36.85,36.87,36.81,36.85,39700.0,26.4563,26.4707,26.4276,26.4563,39700.0
2013-09-26 10:00:00,36.85,36.93,36.83,36.92,47500.0,26.4563,26.5137,26.4419,26.5066,47500.0
2013-09-26 10:10:00,36.93,36.99,36.86,36.93,84700.0,26.5137,26.5568,26.4635,26.5137,84700.0
2013-09-26 10:20:00,36.93,36.98,36.91,36.98,40400.0,26.5137,26.5496,26.4994,26.5496,40400.0
2013-09-26 10:30:00,36.98,37.0,36.94,36.95,38900.0,26.5496,26.564,26.5209,26.5281,38900.0
2013-09-26 10:40:00,36.94,36.97,36.82,36.86,58200.0,26.5209,26.5425,26.4348,26.4635,58200.0
2013-09-26 10:50:00,36.86,36.91,36.81,36.81,94400.0,26.4635,26.4994,26.4276,26.4276,94400.0
2013-09-26 11:00:00,36.81,36.81,36.71,36.71,63300.0,26.4276,26.4276,26.3558,26.3558,63300.0
2013-09-26 11:10:00,36.71,36.8,36.71,36.75,79500.0,26.3558,26.4204,26.3558,26.3845,79500.0
2013-09-26 11:20:00,36.75,36.8,36.73,36.77,94000.0,26.3845,26.4204,26.3702,26.3989,94000.0
2013-09-26 11:30:00,36.77,36.78,36.75,36.76,22400.0,26.3989,26.406,26.3845,26.3917,22400.0
2013-09-26 11:40:00,36.75,36.8,36.75,36.78,29900.0,26.3845,26.4204,26.3845,26.406,29900.0
2013-09-26 11:50:00,36.78,36.78,36.73,36.78,18300.0,26.406,26.406,26.3702,26.406,18300.0
2013-09-26 12:00:00,36.78,36.78,36.7,36.7,16400.0,26.406,26.406,26.3486,26.3486,16400.0
2013-09-26 12:10:00,36.7,36.7,36.67,36.69,18600.0,26.3486,26.3486,26.3271,26.3414,18600.0
2013-09-26 12:20:00,36.69,36.73,36.69,36.72,14200.0,26.3414,26.3702,26.3414,26.363,14200.0
2013-09-26 12:30:00,36.73,36.77,36.73,36.73,17300.0,26.3702,26.3989,26.3702,26.3702,17300.0
2013-09-26 12:40:00,36.73,36.76,36.72,36.73,18700.0,26.3702,26.3917,26.363,26.3702,18700.0
2013-09-26 12:50:00,36.73,36.73,36.68,36.7,40200.0,26.3702,26.3702,26.3343,26.3486,40200.0
2013-09-26 13:00:00,36.7,36.75,36.69,36.73,33200.0,26.3486,26.3845,26.3414,26.3702,33200.0
2013-09-26 13:10:00,36.73,36.76,36.73,36.76,6500.0,26.3702,26.3917,26.3702,26.3917,6500.0
2013-09-26 13:20:00,36.76,36.77,36.74,36.76,19900.0,26.3917,26.3989,26.3773,26.3917,19900.0
2013-09-26 13:30:00,36.76,36.78,36.74,36.75,31900.0,26.3917,26.406,26.3773,26.3845,31900.0
2013-09-26 13:40:00,36.75,36.77,36.71,36.76,21000.0,26.3845,26.3989,26.3558,26.3917,21000.0
2013-09-26 13:50:00,36.76,36.87,36.76,36.82,53800.0,26.3917,26.4707,26.3917,26.4348,53800.0
2013-09-26 14:00:00,36.81,36.81,36.71,36.75,36700.0,26.4276,26.4276,26.3558,26.3845,36700.0
2013-09-26 14:10:00,36.75,36.79,36.73,36.79,40100.0,26.3845,26.4132,26.3702,26.4132,40100.0
2013-09-26 14:20:00,36.79,36.82,36.77,36.8,49700.0,26.4132,26.4348,26.3989,26.4204,49700.0
2013-09-26 14:30:00,36.79,36.8,36.77,36.8,50800.0,26.4132,26.4204,26.3989,26.4204,50800.0
2013-09-26 14:40:00,36.79,36.82,36.76,36.79,117500.0,26.4132,26.4348,26.3917,26.4132,117500.0
2013-09-26 14:50:00,36.79,36.83,36.79,36.79,57200.0,26.4132,26.4419,26.4132,26.4132,57200.0
2013-09-26 15:00:00,36.79,36.8,36.74,36.78,53100.0,26.4132,26.4204,26.3773,26.406,53100.0
2013-09-26 15:10:00,36.79,36.8,36.73,36.77,65900.0,26.4132,26.4204,26.3702,26.3989,65900.0
2013-09-26 15:20:00,36.77,36.83,36.76,36.81,126200.0,26.3989,26.4419,26.3917,26.4276,126200.0
2013-09-26 15:30:00,36.81,36.85,36.8,36.82,61400.0,26.4276,26.4563,26.4204,26.4348,61400.0
2013-09-26 15:40:00,36.82,36.82,36.77,36.78,64300.0,26.4348,26.4348,26.3989,26.406,64300.0
2013-09-26 15:50:00,36.78,36.82,36.75,36.82,229400.0,26.406,26.4348,26.3845,26.4348,229400.0
2013-09-27 09:30:00,36.63,36.65,36.44,36.46,63800.0,26.2984,26.3127,26.1619,26.1763,63800.0
2013-09-27 09:40:00,36.49,36.58,36.47,36.5,52900.0,26.1978,26.2625,26.1835,26.205,52900.0
2013-09-27 09:50:00,36.5,36.53,36.45,36.47,72000.0,26.205,26.2266,26.1691,26.1835,72000.0
2013-09-27 10:00:00,36.47,36.48,36.38,36.4,60400.0,26.1835,26.1907,26.1189,26.1332,60400.0
2013-09-27 10:10:00,36.39,36.51,36.38,36.51,163600.0,26.1261,26.2122,26.1189,26.2122,163600.0
2013-09-27 10:20:00,36.5,36.66,36.5,36.66,147800.0,26.205,26.3199,26.205,26.3199,147800.0
2013-09-27 10:30:00,36.67,36.81,36.64,36.75,171900.0,26.3271,26.4276,26.3055,26.3845,171900.0
2013-09-27 10:40:00,36.75,36.79,36.73,36.76,88900.0,26.3845,26.4132,26.3702,26.3917,88900.0
2013-09-27 10:50:00,36.77,36.82,36.75,36.79,73400.0,26.3989,26.4348,26.3845,26.4132,73400.0
2013-09-27 11:00:00,36.8,36.8,36.75,36.76,64000.0,26.4204,26.4204,26.3845,26.3917,64000.0
2013-09-27 11:10:00,36.76,36.79,36.74,36.79,111400.0,26.3917,26.4132,26.3773,26.4132,111400.0
2013-09-27 11:20:00,36.79,36.84,36.77,36.84,73600.0,26.4132,26.4491,26.3989,26.4491,73600.0
2013-09-27 11:30:00,36.84,36.86,36.8,36.82,58700.0,26.4491,26.4635,26.4204,26.4348,58700.0
2013-09-27 11:40:00,36.82,36.86,36.82,36.85,25000.0,26.4348,26.4635,26.4348,26.4563,25000.0
2013-09-27 11:50:00,36.85,36.91,36.84,36.91,56200.0,26.4563,26.4994,26.4491,26.4994,56200.0
2013-09-27 12:00:00,36.9,36.93,36.9,36.92,70200.0,26.4922,26.5137,26.4922,26.5066,70200.0
2013-09-27 12:10:00,36.92,37.0,36.92,36.99,35700.0,26.5066,26.564,26.5066,26.5568,35700.0
2013-09-27 12:20:00,36.99,37.0,36.97,36.97,41800.0,26.5568,26.564,26.5425,26.5425,41800.0
2013-09-27 12:30:00,36.97,36.99,36.95,36.95,41500.0,26.5425,26.5568,26.5281,26.5281,41500.0
2013-09-27 12:40:00,36.95,36.95,36.9,36.93,49600.0,26.5281,26.5281,26.4922,26.5137,49600.0
2013-09-27 12:50:00,36.93,36.99,36.93,36.98,24900.0,26.5137,26.5568,26.5137,26.5496,24900.0
2013-09-27 13:00:00,36.97,36.98,36.97,36.97,27600.0,26.5425,26.5496,26.5425,26.5425,27600.0
2013-09-27 13:10:00,36.98,37.03,36.97,37.0,54400.0,26.5496,26.5855,26.5425,26.564,54400.0
2013-09-27 13:20:00,37.0,37.0,36.96,36.98,27000.0,26.564,26.564,26.5353,26.5496,27000.0
2013-09-27 13:30:00,36.97,37.0,36.95,36.99,30500.0,26.5425,26.564,26.5281,26.5568,30500.0
2013-09-27 13:40:00,36.99,37.04,36.98,37.03,33000.0,26.5568,26.5927,26.5496,26.5855,33000.0
2013-09-27 13:50:00,37.03,37.08,37.03,37.08,63000.0,26.5855,26.6214,26.5855,26.6214,63000.0
2013-09-27 14:00:00,37.08,37.11,37.07,37.08,105000.0,26.6214,26.643,26.6143,26.6214,105000.0
2013-09-27 14:10:00,37.08,37.08,37.01,37.01,85100.0,26.6214,26.6214,26.5712,26.5712,85100.0
2013-09-27 14:20:00,37.02,37.02,36.98,36.99,57300.0,26.5784,26.5784,26.5496,26.5568,57300.0
2013-09-27 14:30:00,36.99,37.05,36.98,37.02,80900.0,26.5568,26.5999,26.5496,26.5784,80900.0
2013-09-27 14:40:00,37.02,37.05,37.0,37.04,37900.0,26.5784,26.5999,26.564,26.5927,37900.0
2013-09-27 14:50:00,37.04,37.1,37.04,37.06,84100.0,26.5927,26.6358,26.5927,26.6071,84100.0
2013-09-27 15:00:00,37.06,37.08,37.04,37.05,87200.0,26.6071,26.6214,26.5927,26.5999,87200.0
2013-09-27 15:10:00,37.06,37.07,37.05,37.05,70200.0,26.6071,26.6143,26.5999,26.5999,70200.0
2013-09-27 15:20:00,37.05,37.08,37.04,37.06,62400.0,26.5999,26.6214,26.5927,26.6071,62400.0
2013-09-27 15:30:00,37.06,37.13,37.05,37.13,123900.0,26.6071,26.6573,26.5999,26.6573,123900.0
2013-09-27 15:40:00,37.12,37.15,37.1,37.13,253300.0,26.6502,26.6717,26.6358,26.6573,253300.0
2013-09-27 15:50:00,37.13,37.18,37.1,37.12,317300.0,26.6573,26.6932,26.6358,26.6502,317300.0
2013-09-30 09:30:00,37.0,37.02,36.76,36.78,82800.0,26.564,26.5784,26.3917,26.406,82800.0
2013-09-30 09:40:00,36.8,36.9,36.67,36.72,80800.0,26.4204,26.4922,26.3271,26.363,80800.0
2013-09-30 09:50:00,36.71,36.71,36.55,36.58,78100.0,26.3558,26.3558,26.2409,26.2625,78100.0
2013-09-30 10:00:00,36.57,36.61,36.51,36.51,109100.0,26.2553,26.284,26.2122,26.2122,109100.0
2013-09-30 10:10:00,36.51,36.53,36.45,36.49,109300.0,26.2122,26.2266,26.1691,26.1978,109300.0
2013-09-30 10:20:00,36.5,36.62,36.48,36.58,83700.0,26.205,26.2912,26.1907,26.2625,83700.0
2013-09-30 10:30:00,36.58,36.62,36.53,36.56,56200.0,26.2625,26.2912,26.2266,26.2481,56200.0
2013-09-30 10:40:00,36.56,36.59,36.52,36.56,41100.0,26.2481,26.2696,26.2194,26.2481,41100.0
2013-09-30 10:50:00,36.56,36.59,36.56,36.58,25700.0,26.2481,26.2696,26.2481,26.2625,25700.0
2013-09-30 11:00:00,36.57,36.57,36.5,36.5,31200.0,26.2553,26.2553,26.205,26.205,31200.0
2013-09-30 11:10:00,36.5,36.52,36.46,36.47,45200.0,26.205,26.2194,26.1763,26.1835,45200.0
2013-09-30 11:20:00,36.47,36.55,36.45,36.52,37000.0,26.1835,26.2409,26.1691,26.2194,37000.0
2013-09-30 11:30:00,36.52,36.54,36.48,36.51,27900.0,26.2194,26.2337,26.1907,26.2122,27900.0
2013-09-30 11:40:00,36.51,36.53,36.48,36.48,24800.0,26.2122,26.2266,26.1907,26.1907,24800.0
2013-09-30 11:50:00,36.49,36.54,36.47,36.54,62400.0,26.1978,26.2337,26.1835,26.2337,62400.0
2013-09-30 12:00:00,36.54,36.62,36.53,36.56,108500.0,26.2337,26.2912,26.2266,26.2481,108500.0
2013-09-30 12:10:00,36.56,36.61,36.55,36.61,34000.0,26.2481,26.284,26.2409,26.284,34000.0
2013-09-30 12:20:00,36.61,36.69,36.59,36.69,46000.0,26.284,26.3414,26.2696,26.3414,46000.0
2013-09-30 12:30:00,36.69,36.7,36.68,36.69,51000.0,26.3414,26.3486,26.3343,26.3414,51000.0
2013-09-30 12:40:00,36.69,36.78,36.69,36.77,45500.0,26.3414,26.406,26.3414,26.3989,45500.0
2013-09-30 12:50:00,36.77,36.78,36.7,36.7,37600.0,26.3989,26.406,26.3486,26.3486,37600.0
2013-09-30 13:00:00,36.71,36.75,36.7,36.7,29000.0,26.3558,26.3845,26.3486,26.3486,29000.0
2013-09-30 13:10:00,36.7,36.82,36.7,36.82,47600.0,26.3486,26.4348,26.3486,26.4348,47600.0
2013-09-30 13:20:00,36.82,36.82,36.77,36.78,136900.0,26.4348,26.4348,26.3989,26.406,136900.0
2013-09-30 13:30:00,36.78,36.9,36.78,36.85,62700.0,26.406,26.4922,26.406,26.4563,62700.0
2013-09-30 13:40:00,36.86,36.86,36.83,36.84,32900.0,26.4635,26.4635,26.4419,26.4491,32900.0
2013-09-30 13:50:00,36.85,36.85,36.69,36.72,51000.0,26.4563,26.4563,26.3414,26.363,51000.0
2013-09-30 14:00:00,36.72,36.8,36.71,36.8,78900.0,26.363,26.4204,26.3558,26.4204,78900.0
2013-09-30 14:10:00,36.8,36.84,36.79,36.84,43800.0,26.4204,26.4491,26.4132,26.4491,43800.0
2013-09-30 14:20:00,36.84,36.84,36.81,36.83,54800.0,26.4491,26.4491,26.4276,26.4419,54800.0
2013-09-30 14:30:00,36.83,36.9,36.83,36.86,84200.0,26.4419,26.4922,26.4419,26.4635,84200.0
2013-09-30 14:40:00,36.87,36.9,36.84,36.89,59800.0,26.4707,26.4922,26.4491,26.485,59800.0
2013-09-30 14:50:00,36.9,36.9,36.8,36.82,92900.0,26.4922,26.4922,26.4204,26.4348,92900.0
2013-09-30 15:00:00,36.82,36.86,36.8,36.86,120800.0,26.4348,26.4635,26.4204,26.4635,120800.0
2013-09-30 15:10:00,36.86,36.87,36.79,36.86,133400.0,26.4635,26.4707,26.4132,26.4635,133400.0
2013-09-30 15:20:00,36.86,36.87,36.8,36.84,84600.0,26.4635,26.4707,26.4204,26.4491,84600.0
2013-09-30 15:30:00,36.84,36.85,36.79,36.82,133700.0,26.4491,26.4563,26.4132,26.4348,133700.0
2013-09-30 15:40:00,36.83,36.88,36.78,36.81,109400.0,26.4419,26.4778,26.406,26.4276,109400.0
2013-09-30 15:50:00,36.82,36.86,36.79,36.86,229400.0,26.4348,26.4635,26.4132,26.4635,229400.0
2013-10-01 09:30:00,36.8,36.81,36.65,36.68,77500.0,26.4204,26.4276,26.3127,26.3343,77500.0
2013-10-01 09:40:00,36.68,36.74,36.65,36.69,61400.0,26.3343,26.3773,26.3127,26.3414,61400.0
2013-10-01 09:50:00,36.7,36.7,36.49,36.53,64200.0,26.3486,26.3486,26.1978,26.2266,64200.0
2013-10-01 10:00:00,36.53,36.68,36.52,36.66,55200.0,26.2266,26.3343,26.2194,26.3199,55200.0
2013-10-01 10:10:00,36.66,36.66,36.53,36.6,53100.0,26.3199,26.3199,26.2266,26.2768,53100.0
2013-10-01 10:20:00,36.61,36.73,36.61,36.65,44800.0,26.284,26.3702,26.284,26.3127,44800.0
2013-10-01 10:30:00,36.66,36.8,36.64,36.79,68300.0,26.3199,26.4204,26.3055,26.4132,68300.0
2013-10-01 10:40:00,36.78,36.85,36.75,36.81,162000.0,26.406,26.4563,26.3845,26.4276,162000.0
2013-10-01 10:50:00,36.81,36.85,36.76,36.82,24800.0,26.4276,26.4563,26.3917,26.4348,24800.0
2013-10-01 11:00:00,36.81,36.81,36.77,36.77,31000.0,26.4276,26.4276,26.3989,26.3989,31000.0
2013-10-01 11:10:00,36.77,36.89,36.76,36.89,44500.0,26.3989,26.485,26.3917,26.485,44500.0
2013-10-01 11:20:00,36.89,36.89,36.86,36.87,30500.0,26.485,26.485,26.4635,26.4707,30500.0
2013-10-01 11:30:00,36.87,36.94,36.87,36.93,24100.0,26.4707,26.5209,26.4707,26.5137,24100.0
2013-10-01 11:40:00,36.92,36.92,36.87,36.89,43100.0,26.5066,26.5066,26.4707,26.485,43100.0
2013-10-01 11:50:00,36.89,36.9,36.83,36.83,23500.0,26.485,26.4922,26.4419,26.4419,23500.0
2013-10-01 12:00:00,36.83,36.88,36.83,36.87,26000.0,26.4419,26.4778,26.4419,26.4707,26000.0
2013-10-01 12:10:00,36.87,36.88,36.85,36.86,18700.0,26.4707,26.4778,26.4563,26.4635,18700.0
2013-10-01 12:20:00,36.85,36.92,36.85,36.89,44400.0,26.4563,26.5066,26.4563,26.485,44400.0
2013-10-01 12:30:00,36.88,36.89,36.84,36.84,31500.0,26.4778,26.485,26.4491,26.4491,31500.0
2013-10-01 12:40:00,36.84,36.86,36.82,36.86,18100.0,26.4491,26.4635,26.4348,26.4635,18100.0
2013-10-01 12:50:00,36.86,36.88,36.84,36.84,18200.0,26.4635,26.4778,26.4491,26.4491,18200.0
2013-10-01 13:00:00,36.84,36.85,36.82,36.83,20600.0,26.4491,26.4563,26.4348,26.4419,20600.0
2013-10-01 13:10:00,36.83,36.85,36.83,36.84,15700.0,26.4419,26.4563,26.4419,26.4491,15700.0
2013-10-01 13:20:00,36.85,36.86,36.82,36.82,12800.0,26.4563,26.4635,26.4348,26.4348,12800.0
2013-10-01 13:30:00,36.83,36.84,36.81,36.83,20500.0,26.4419,26.4491,26.4276,26.4419,20500.0
2013-10-01 13:40:00,36.83,36.88,36.82,36.84,45600.0,26.4419,26.4778,26.4348,26.4491,45600.0
2013-10-01 13:50:00,36.84,36.86,36.82,36.84,46900.0,26.4491,26.4635,26.4348,26.4491,46900.0
2013-10-01 14:00:00,36.85,36.86,36.82,36.83,41300.0,26.4563,26.4635,26.4348,26.4419,41300.0
2013-10-01 14:10:00,36.83,36.83,36.81,36.82,21800.0,26.4419,26.4419,26.4276,26.4348,21800.0
2013-10-01 14:20:00,36.82,36.82,36.76,36.78,37000.0,26.4348,26.4348,26.3917,26.406,37000.0
2013-10-01 14:30:00,36.77,36.79,36.73,36.76,43500.0,26.3989,26.4132,26.3702,26.3917,43500.0
2013-10-01 14:40:00,36.76,36.76,36.7,36.71,41000.0,26.3917,26.3917,26.3486,26.3558,41000.0
2013-10-01 14:50:00,36.71,36.78,36.7,36.76,34600.0,26.3558,26.406,26.3486,26.3917,34600.0
2013-10-01 15:00:00,36.75,36.77,36.7,36.73,45200.0,26.3845,26.3989,26.3486,26.3702,45200.0
2013-10-01 15:10:00,36.73,36.76,36.72,36.73,52200.0,26.3702,26.3917,26.363,26.3702,52200.0
2013-10-01 15:20:00,36.73,36.74,36.69,36.71,62300.0,26.3702,26.3773,26.3414,26.3558,62300.0
2013-10-01 15:30:00,36.71,36.76,36.7,36.75,53200.0,26.3558,26.3917,26.3486,26.3845,53200.0
2013-10-01 15:40:00,36.75,36.76,36.7,36.74,87600.0,26.3845,26.3917,26.3486,26.3773,87600.0
2013-10-01 15:50:00,36.75,36.87,36.74,36.87,138600.0,26.3845,26.4707,26.3773,26.4707,138600.0
2013-10-02 09:30:00,36.77,36.77,36.53,36.69,131200.0,26.3989,26.3989,26.2266,26.3414,131200.0
2013-10-02 09:40:00,36.69,36.79,36.69,36.74,182100.0,26.3414,26.4132,26.3414,26.3773,182100.0
2013-10-02 09:50:00,36.74,36.74,36.53,36.54,142500.0,26.3773,26.3773,26.2266,26.2337,142500.0
2013-10-02 10:00:00,36.54,36.59,36.35,36.36,95500.0,26.2337,26.2696,26.0973,26.1045,95500.0
2013-10-02 10:10:00,36.34,36.45,36.3,36.43,94600.0,26.0902,26.1691,26.0614,26.1548,94600.0
2013-10-02 10:20:00,36.42,36.54,36.42,36.53,91700.0,26.1476,26.2337,26.1476,26.2266,91700.0
2013-10-02 10:30:00,36.54,36.55,36.45,36.45,96500.0,26.2337,26.2409,26.1691,26.1691,96500.0
2013-10-02 10:40:00,36.46,36.55,36.45,36.54,171700.0,26.1763,26.2409,26.1691,26.2337,171700.0
2013-10-02 10:50:00,36.54,36.76,36.52,36.76,218000.0,26.2337,26.3917,26.2194,26.3917,218000.0
2013-10-02 11:00:00,36.75,36.96,36.74,36.85,267200.0,26.3845,26.5353,26.3773,26.4563,267200.0
2013-10-02 11:10:00,36.85,37.11,36.8,36.94,196300.0,26.4563,26.643,26.4204,26.5209,196300.0
2013-10-02 11:20:00,36.94,36.94,36.75,36.77,101100.0,26.5209,26.5209,26.3845,26.3989,101100.0
2013-10-02 11:30:00,36.77,36.87,36.77,36.78,114500.0,26.3989,26.4707,26.3989,26.406,114500.0
2013-10-02 11:40:00,36.79,36.79,36.73,36.77,64100.0,26.4132,26.4132,26.3702,26.3989,64100.0
2013-10-02 11:50:00,36.77,36.8,36.74,36.74,110300.0,26.3989,26.4204,26.3773,26.3773,110300.0
2013-10-02 12:00:00,36.74,36.84,36.74,36.83,80500.0,26.3773,26.4491,26.3773,26.4419,80500.0
2013-10-02 12:10:00,36.83,36.93,36.81,36.93,108800.0,26.4419,26.5137,26.4276,26.5137,108800.0
2013-10-02 12:20:00,36.93,36.95,36.91,36.94,77900.0,26.5137,26.5281,26.4994,26.5209,77900.0
2013-10-02 12:30:00,36.94,36.98,36.93,36.96,63400.0,26.5209,26.5496,26.5137,26.5353,63400.0
2013-10-02 12:40:00,36.95,37.04,36.95,37.01,91900.0,26.5281,26.5927,26.5281,26.5712,91900.0
2013-10-02 12:50:00,37.01,37.04,37.0,37.01,47300.0,26.5712,26.5927,26.564,26.5712,47300.0
2013-10-02 13:00:00,37.02,37.03,36.91,36.93,85700.0,26.5784,26.5855,26.4994,26.5137,85700.0
2013-10-02 13:10:00,36.93,37.01,36.91,37.01,53500.0,26.5137,26.5712,26.4994,26.5712,53500.0
2013-10-02 13:20:00,37.02,37.11,37.01,37.11,46800.0,26.5784,26.643,26.5712,26.643,46800.0
2013-10-02 13:30:00,37.11,37.16,37.05,37.14,76900.0,26.643,26.6789,26.5999,26.6645,76900.0
2013-10-02 13:40:00,37.14,37.14,37.05,37.07,37000.0,26.6645,26.6645,26.5999,26.6143,37000.0
2013-10-02 13:50:00,37.07,37.15,37.06,37.12,78000.0,26.6143,26.6717,26.6071,26.6502,78000.0
2013-10-02 14:00:00,37.12,37.12,37.06,37.07,48300.0,26.6502,26.6502,26.6071,26.6143,48300.0
2013-10-02 14:10:00,37.07,37.07,37.02,37.05,98100.0,26.6143,26.6143,26.5784,26.5999,98100.0
2013-10-02 14:20:00,37.05,37.12,37.04,37.1,157100.0,26.5999,26.6502,26.5927,26.6358,157100.0
2013-10-02 14:30:00,37.1,37.11,37.05,37.09,92900.0,26.6358,26.643,26.5999,26.6286,92900.0
2013-10-02 14:40:00,37.08,37.09,37.08,37.09,67400.0,26.6214,26.6286,26.6214,26.6286,67400.0
2013-10-02 14:50:00,37.08,37.09,36.99,37.05,112100.0,26.6214,26.6286,26.5568,26.5999,112100.0
2013-10-02 15:00:00,37.06,37.11,37.05,37.11,41600.0,26.6071,26.643,26.5999,26.643,41600.0
2013-10-02 15:10:00,37.11,37.12,37.04,37.07,80400.0,26.643,26.6502,26.5927,26.6143,80400.0
2013-10-02 15:20:00,37.07,37.07,37.02,37.04,74200.0,26.6143,26.6143,26.5784,26.5927,74200.0
2013-10-02 15:30:00,37.04,37.14,37.04,37.1,77000.0,26.5927,26.6645,26.5927,26.6358,77000.0
2013-10-02 15:40:00,37.1,37.13,37.05,37.06,169100.0,26.6358,26.6573,26.5999,26.6071,169100.0
2013-10-02 15:50:00,37.06,37.18,37.05,37.18,353200.0,26.6071,26.6932,26.5999,26.6932,353200.0
2013-10-03 09:30:00,37.04,37.13,36.98,37.1,81800.0,26.5927,26.6573,26.5496,26.6358,81800.0
2013-10-03 09:40:00,37.1,37.13,37.05,37.06,49000.0,26.6358,26.6573,26.5999,26.6071,49000.0
2013-10-03 09:50:00,37.07,37.07,37.02,37.03,37700.0,26.6143,26.6143,26.5784,26.5855,37700.0
2013-10-03 10:00:00,37.03,37.03,36.86,36.86,77400.0,26.5855,26.5855,26.4635,26.4635,77400.0
2013-10-03 10:10:00,36.85,36.89,36.76,36.77,100000.0,26.4563,26.485,26.3917,26.3989,100000.0
2013-10-03 10:20:00,36.76,36.77,36.64,36.74,112200.0,26.3917,26.3989,26.3055,26.3773,112200.0
2013-10-03 10:30:00,36.73,36.73,36.61,36.68,97900.0,26.3702,26.3702,26.284,26.3343,97900.0
2013-10-03 10:40:00,36.67,36.68,36.55,36.57,96900.0,26.3271,26.3343,26.2409,26.2553,96900.0
2013-10-03 10:50:00,36.57,36.63,36.56,36.62,55100.0,26.2553,26.2984,26.2481,26.2912,55100.0
2013-10-03 11:00:00,36.62,36.71,36.6,36.7,90700.0,26.2912,26.3558,26.2768,26.3486,90700.0
2013-10-03 11:10:00,36.7,36.77,36.65,36.67,56500.0,26.3486,26.3989,26.3127,26.3271,56500.0
2013-10-03 11:20:00,36.66,36.73,36.63,36.63,62500.0,26.3199,26.3702,26.2984,26.2984,62500.0
2013-10-03 11:30:00,36.62,36.69,36.6,36.66,57700.0,26.2912,26.3414,26.2768,26.3199,57700.0
2013-10-03 11:40:00,36.65,36.65,36.53,36.53,33900.0,26.3127,26.3127,26.2266,26.2266,33900.0
2013-10-03 11:50:00,36.53,36.6,36.5,36.51,48200.0,26.2266,26.2768,26.205,26.2122,48200.0
2013-10-03 12:00:00,36.51,36.59,36.5,36.58,47100.0,26.2122,26.2696,26.205,26.2625,47100.0
2013-10-03 12:10:00,36.58,36.61,36.56,36.61,47300.0,26.2625,26.284,26.2481,26.284,47300.0
2013-10-03 12:20:00,36.62,36.63,36.58,36.62,27700.0,26.2912,26.2984,26.2625,26.2912,27700.0
2013-10-03 12:30:00,36.62,36.69,36.62,36.68,28800.0,26.2912,26.3414,26.2912,26.3343,28800.0
2013-10-03 12:40:00,36.67,36.79,36.64,36.79,64500.0,26.3271,26.4132,26.3055,26.4132,64500.0
2013-10-03 12:50:00,36.78,36.79,36.71,36.75,34700.0,26.406,26.4132,26.3558,26.3845,34700.0
2013-10-03 13:00:00,36.76,36.82,36.73,36.81,35800.0,26.3917,26.4348,26.3702,26.4276,35800.0
2013-10-03 13:10:00,36.81,36.81,36.73,36.74,40400.0,26.4276,26.4276,26.3702,26.3773,40400.0
2013-10-03 13:20:00,36.75,36.85,36.73,36.83,38300.0,26.3845,26.4563,26.3702,26.4419,38300.0
2013-10-03 13:30:00,36.83,36.88,36.8,36.8,39900.0,26.4419,26.4778,26.4204,26.4204,39900.0
2013-10-03 13:40:00,36.8,36.85,36.78,36.79,26800.0,26.4204,26.4563,26.406,26.4132,26800.0
2013-10-03 13:50:00,36.79,36.8,36.74,36.78,89300.0,26.4132,26.4204,26.3773,26.406,89300.0
2013-10-03 14:00:00,36.79,36.79,36.71,36.72,69200.0,26.4132,26.4132,26.3558,26.363,69200.0
2013-10-03 14:10:00,36.72,36.82,36.72,36.8,66800.0,26.363,26.4348,26.363,26.4204,66800.0
2013-10-03 14:20:00,36.8,36.8,36.67,36.76,151900.0,26.4204,26.4204,26.3271,26.3917,151900.0
2013-10-03 14:30:00,36.76,36.77,36.66,36.69,67700.0,26.3917,26.3989,26.3199,26.3414,67700.0
2013-10-03 14:40:00,36.7,36.75,36.69,36.71,40700.0,26.3486,26.3845,26.3414,26.3558,40700.0
2013-10-03 14:50:00,36.7,36.77,36.7,36.7,67600.0,26.3486,26.3989,26.3486,26.3486,67600.0
2013-10-03 15:00:00,36.69,36.76,36.68,36.75,56800.0,26.3414,26.3917,26.3343,26.3845,56800.0
2013-10-03 15:10:00,36.75,36.77,36.73,36.76,45600.0,26.3845,26.3989,26.3702,26.3917,45600.0
2013-10-03 15:20:00,36.75,36.85,36.75,36.84,94800.0,26.3845,26.4563,26.3845,26.4491,94800.0
2013-10-03 15:30:00,36.84,36.86,36.8,36.85,84000.0,26.4491,26.4635,26.4204,26.4563,84000.0
2013-10-03 15:40:00,36.85,36.85,36.77,36.77,143800.0,26.4563,26.4563,26.3989,26.3989,143800.0
2013-10-03 15:50:00,36.77,36.82,36.72,36.75,277600.0,26.3989,26.4348,26.363,26.3845,277600.0
2013-10-04 09:30:00,36.78,36.78,36.53,36.62,78400.0,26.406,26.406,26.2266,26.2912,78400.0
2013-10-04 09:40:00,36.61,36.67,36.57,36.67,57300.0,26.284,26.3271,26.2553,26.3271,57300.0
2013-10-04 09:50:00,36.66,36.82,36.66,36.8,21800.0,26.3199,26.4348,26.3199,26.4204,21800.0
2013-10-04 10:00:00,36.81,36.84,36.77,36.84,25100.0,26.4276,26.4491,26.3989,26.4491,25100.0
2013-10-04 10:10:00,36.84,36.87,36.82,36.83,20600.0,26.4491,26.4707,26.4348,26.4419,20600.0
2013-10-04 10:20:00,36.82,36.83,36.72,36.73,35500.0,26.4348,26.4419,26.363,26.3702,35500.0
2013-10-04 10:30:00,36.73,36.81,36.72,36.77,42500.0,26.3702,26.4276,26.363,26.3989,42500.0
2013-10-04 10:40:00,36.77,36.81,36.72,36.76,32200.0,26.3989,26.4276,26.363,26.3917,32200.0
2013-10-04 10:50:00,36.75,36.77,36.7,36.71,35200.0,26.3845,26.3989,26.3486,26.3558,35200.0
2013-10-04 11:00:00,36.72,36.72,36.59,36.64,60000.0,26.363,26.363,26.2696,26.3055,60000.0
2013-10-04 11:10:00,36.64,36.66,36.61,36.62,52600.0,26.3055,26.3199,26.284,26.2912,52600.0
2013-10-04 11:20:00,36.62,36.64,36.59,36.59,33600.0,26.2912,26.3055,26.2696,26.2696,33600.0
2013-10-04 11:30:00,36.59,36.61,36.55,36.57,59800.0,26.2696,26.284,26.2409,26.2553,59800.0
2013-10-04 11:40:00,36.58,36.63,36.58,36.63,52700.0,26.2625,26.2984,26.2625,26.2984,52700.0
2013-10-04 11:50:00,36.62,36.66,36.62,36.63,46200.0,26.2912,26.3199,26.2912,26.2984,46200.0
2013-10-04 12:00:00,36.63,36.66,36.62,36.63,49900.0,26.2984,26.3199,26.2912,26.2984,49900.0
2013-10-04 12:10:00,36.62,36.69,36.62,36.69,40800.0,26.2912,26.3414,26.2912,26.3414,40800.0
2013-10-04 12:20:00,36.7,36.79,36.69,36.79,28900.0,26.3486,26.4132,26.3414,26.4132,28900.0
2013-10-04 12:30:00,36.78,36.8,36.75,36.8,27300.0,26.406,26.4204,26.3845,26.4204,27300.0
2013-10-04 12:40:00,36.8,36.84,36.78,36.79,24400.0,26.4204,26.4491,26.406,26.4132,24400.0
2013-10-04 12:50:00,36.78,36.78,36.74,36.75,39300.0,26.406,26.406,26.3773,26.3845,39300.0
2013-10-04 13:00:00,36.75,36.76,36.69,36.7,41000.0,26.3845,26.3917,26.3414,26.3486,41000.0
2013-10-04 13:10:00,36.69,36.71,36.67,36.7,32300.0,26.3414,26.3558,26.3271,26.3486,32300.0
2013-10-04 13:20:00,36.69,36.71,36.68,36.7,56300.0,26.3414,26.3558,26.3343,26.3486,56300.0
2013-10-04 13:30:00,36.7,36.75,36.7,36.75,38100.0,26.3486,26.3845,26.3486,26.3845,38100.0
2013-10-04 13:40:00,36.75,36.75,36.68,36.69,24300.0,26.3845,26.3845,26.3343,26.3414,24300.0
2013-10-04 13:50:00,36.68,36.71,36.68,36.68,25600.0,26.3343,26.3558,26.3343,26.3343,25600.0
2013-10-04 14:00:00,36.69,36.71,36.66,36.66,35200.0,26.3414,26.3558,26.3199,26.3199,35200.0
2013-10-04 14:10:00,36.67,36.67,36.62,36.65,59100.0,26.3271,26.3271,26.2912,26.3127,59100.0
2013-10-04 14:20:00,36.66,36.69,36.63,36.69,44100.0,26.3199,26.3414,26.2984,26.3414,44100.0
2013-10-04 14:30:00,36.69,36.75,36.69,36.73,33700.0,26.3414,26.3845,26.3414,26.3702,33700.0
2013-10-04 14:40:00,36.73,36.77,36.7,36.77,35400.0,26.3702,26.3989,26.3486,26.3989,35400.0
2013-10-04 14:50:00,36.78,36.82,36.75,36.75,45700.0,26.406,26.4348,26.3845,26.3845,45700.0
2013-10-04 15:00:00,36.75,36.75,36.67,36.67,47700.0,26.3845,26.3845,26.3271,26.3271,47700.0
2013-10-04 15:10:00,36.67,36.7,36.62,36.64,68700.0,26.3271,26.3486,26.2912,26.3055,68700.0
2013-10-04 15:20:00,36.64,36.68,36.64,36.67,43900.0,26.3055,26.3343,26.3055,26.3271,43900.0
2013-10-04 15:30:00,36.67,36.68,36.6,36.64,69800.0,26.3271,26.3343,26.2768,26.3055,69800.0
2013-10-04 15:40:00,36.65,36.68,36.6,36.68,125900.0,26.3127,26.3343,26.2768,26.3343,125900.0
2013-10-04 15:50:00,36.68,36.7,36.65,36.69,240200.0,26.3343,26.3486,26.3127,26.3414,240200.0
2013-10-07 09:30:00,36.44,36.44,36.22,36.35,81000.0,26.1619,26.1619,26.004,26.0973,81000.0
2013-10-07 09:40:00,36.35,36.46,36.33,36.44,57700.0,26.0973,26.1763,26.083,26.1619,57700.0
2013-10-07 09:50:00,36.45,36.45,36.29,36.3,56000.0,26.1691,26.1691,26.0543,26.0614,56000.0
2013-10-07 10:00:00,36.32,36.46,36.31,36.46,74200.0,26.0758,26.1763,26.0686,26.1763,74200.0
2013-10-07 10:10:00,36.45,36.52,36.45,36.5,57100.0,26.1691,26.2194,26.1691,26.205,57100.0
2013-10-07 10:20:00,36.51,36.57,36.49,36.57,67400.0,26.2122,26.2553,26.1978,26.2553,67400.0
2013-10-07 10:30:00,36.56,36.64,36.51,36.57,80800.0,26.2481,26.3055,26.2122,26.2553,80800.0
2013-10-07 10:40:00,36.57,36.64,36.57,36.63,38000.0,26.2553,26.3055,26.2553,26.2984,38000.0
2013-10-07 10:50:00,36.63,36.64,36.58,36.59,24800.0,26.2984,26.3055,26.2625,26.2696,24800.0
2013-10-07 11:00:00,36.59,36.59,36.52,36.58,36300.0,26.2696,26.2696,26.2194,26.2625,36300.0
2013-10-07 11:10:00,36.58,36.65,36.57,36.57,28300.0,26.2625,26.3127,26.2553,26.2553,28300.0
2013-10-07 11:20:00,36.57,36.63,36.57,36.59,22000.0,26.2553,26.2984,26.2553,26.2696,22000.0
2013-10-07 11:30:00,36.6,36.64,36.55,36.63,54200.0,26.2768,26.3055,26.2409,26.2984,54200.0
2013-10-07 11:40:00,36.64,36.71,36.62,36.66,32800.0,26.3055,26.3558,26.2912,26.3199,32800.0
2013-10-07 11:50:00,36.66,36.69,36.64,36.64,56800.0,26.3199,26.3414,26.3055,26.3055,56800.0
2013-10-07 12:00:00,36.64,36.67,36.62,36.67,30400.0,26.3055,26.3271,26.2912,26.3271,30400.0
2013-10-07 12:10:00,36.67,36.7,36.66,36.7,21000.0,26.3271,26.3486,26.3199,26.3486,21000.0
2013-10-07 12:20:00,36.7,36.7,36.65,36.65,34900.0,26.3486,26.3486,26.3127,26.3127,34900.0
2013-10-07 12:30:00,36.65,36.65,36.58,36.59,24500.0,26.3127,26.3127,26.2625,26.2696,24500.0
2013-10-07 12:40:00,36.59,36.64,36.55,36.56,26400.0,26.2696,26.3055,26.2409,26.2481,26400.0
2013-10-07 12:50:00,36.56,36.6,36.56,36.56,20300.0,26.2481,26.2768,26.2481,26.2481,20300.0
2013-10-07 13:00:00,36.57,36.63,36.57,36.62,20400.0,26.2553,26.2984,26.2553,26.2912,20400.0
2013-10-07 13:10:00,36.62,36.66,36.6,36.6,37100.0,26.2912,26.3199,26.2768,26.2768,37100.0
2013-10-07 13:20:00,36.6,36.61,36.58,36.59,13500.0,26.2768,26.284,26.2625,26.2696,13500.0
2013-10-07 13:30:00,36.6,36.66,36.57,36.58,44900.0,26.2768,26.3199,26.2553,26.2625,44900.0
2013-10-07 13:40:00,36.58,36.63,36.58,36.61,17200.0,26.2625,26.2984,26.2625,26.284,17200.0
2013-10-07 13:50:00,36.62,36.66,36.62,36.66,25100.0,26.2912,26.3199,26.2912,26.3199,25100.0
2013-10-07 14:00:00,36.67,36.71,36.64,36.65,39000.0,26.3271,26.3558,26.3055,26.3127,39000.0
2013-10-07 14:10:00,36.64,36.67,36.64,36.67,28900.0,26.3055,26.3271,26.3055,26.3271,28900.0
2013-10-07 14:20:00,36.68,36.69,36.65,36.69,21000.0,26.3343,26.3414,26.3127,26.3414,21000.0
2013-10-07 14:30:00,36.69,36.74,36.68,36.73,25800.0,26.3414,26.3773,26.3343,26.3702,25800.0
2013-10-07 14:40:00,36.73,36.73,36.69,36.71,31500.0,26.3702,26.3702,26.3414,26.3558,31500.0
2013-10-07 14:50:00,36.72,36.72,36.65,36.65,39500.0,26.363,26.363,26.3127,26.3127,39500.0
2013-10-07 15:00:00,36.65,36.69,36.65,36.69,31100.0,26.3127,26.3414,26.3127,26.3414,31100.0
2013-10-07 15:10:00,36.69,36.7,36.64,36.64,45600.0,26.3414,26.3486,26.3055,26.3055,45600.0
2013-10-07 15:20:00,36.64,36.64,36.55,36.59,56500.0,26.3055,26.3055,26.2409,26.2696,56500.0
2013-10-07 15:30:00,36.59,36.6,36.55,36.56,45000.0,26.2696,26.2768,26.2409,26.2481,45000.0
2013-10-07 15:40:00,36.56,36.57,36.46,36.46,194200.0,26.2481,26.2553,26.1763,26.1763,194200.0
2013-10-07 15:50:00,36.46,36.48,36.41,36.41,293200.0,26.1763,26.1907,26.1404,26.1404,293200.0
2013-10-08 09:30:00,36.38,36.42,36.24,36.37,101200.0,26.1189,26.1476,26.0184,26.1117,101200.0
2013-10-08 09:40:00,36.36,36.5,36.35,36.5,39100.0,26.1045,26.205,26.0973,26.205,39100.0
2013-10-08 09:50:00,36.49,36.59,36.41,36.5,111100.0,26.1978,26.2696,26.1404,26.205,111100.0
2013-10-08 10:00:00,36.5,36.55,36.45,36.48,40300.0,26.205,26.2409,26.1691,26.1907,40300.0
2013-10-08 10:10:00,36.47,36.56,36.47,36.52,93400.0,26.1835,26.2481,26.1835,26.2194,93400.0
2013-10-08 10:20:00,36.52,36.55,36.5,36.51,56500.0,26.2194,26.2409,26.205,26.2122,56500.0
2013-10-08 10:30:00,36.5,36.53,36.44,36.53,74700.0,26.205,26.2266,26.1619,26.2266,74700.0
2013-10-08 10:40:00,36.53,36.6,36.44,36.45,77600.0,26.2266,26.2768,26.1619,26.1691,77600.0
2013-10-08 10:50:00,36.44,36.5,36.4,36.47,61700.0,26.1619,26.205,26.1332,26.1835,61700.0
2013-10-08 11:00:00,36.47,36.51,36.39,36.48,74100.0,26.1835,26.2122,26.1261,26.1907,74100.0
2013-10-08 11:10:00,36.48,36.49,36.39,36.4,63000.0,26.1907,26.1978,26.1261,26.1332,63000.0
2013-10-08 11:20:00,36.4,36.45,36.39,36.41,38500.0,26.1332,26.1691,26.1261,26.1404,38500.0
2013-10-08 11:30:00,36.42,36.43,36.35,36.35,89900.0,26.1476,26.1548,26.0973,26.0973,89900.0
2013-10-08 11:40:00,36.35,36.37,36.23,36.23,157200.0,26.0973,26.1117,26.0112,26.0112,157200.0
2013-10-08 11:50:00,36.24,36.33,36.23,36.31,130000.0,26.0184,26.083,26.0112,26.0686,130000.0
2013-10-08 12:00:00,36.31,36.32,36.25,36.26,65100.0,26.0686,26.0758,26.0255,26.0327,65100.0
2013-10-08 12:10:00,36.26,36.27,36.22,36.22,36900.0,26.0327,26.0399,26.004,26.004,36900.0
2013-10-08 12:20:00,36.23,36.24,36.18,36.21,52100.0,26.0112,26.0184,25.9753,25.9968,52100.0
2013-10-08 12:30:00,36.21,36.22,36.14,36.2,58700.0,25.9968,26.004,25.9466,25.9896,58700.0
2013-10-08 12:40:00,36.21,36.24,36.2,36.24,72700.0,25.9968,26.0184,25.9896,26.0184,72700.0
2013-10-08 12:50:00,36.25,36.26,36.19,36.23,38400.0,26.0255,26.0327,25.9825,26.0112,38400.0
2013-10-08 13:00:00,36.24,36.27,36.19,36.19,47800.0,26.0184,26.0399,25.9825,25.9825,47800.0
2013-10-08 13:10:00,36.19,36.24,36.16,36.16,67700.0,25.9825,26.0184,25.9609,25.9609,67700.0
2013-10-08 13:20:00,36.16,36.25,36.15,36.24,63900.0,25.9609,26.0255,25.9537,26.0184,63900.0
2013-10-08 13:30:00,36.24,36.27,36.22,36.24,41700.0,26.0184,26.0399,26.004,26.0184,41700.0
2013-10-08 13:40:00,36.24,36.26,36.18,36.19,49900.0,26.0184,26.0327,25.9753,25.9825,49900.0
2013-10-08 13:50:00,36.19,36.26,36.19,36.2,35900.0,25.9825,26.0327,25.9825,25.9896,35900.0
2013-10-08 14:00:00,36.19,36.19,36.13,36.15,45100.0,25.9825,25.9825,25.9394,25.9537,45100.0
2013-10-08 14:10:00,36.16,36.23,36.13,36.14,69100.0,25.9609,26.0112,25.9394,25.9466,69100.0
2013-10-08 14:20:00,36.15,36.21,36.12,36.17,89200.0,25.9537,25.9968,25.9322,25.9681,89200.0
2013-10-08 14:30:00,36.18,36.21,36.15,36.2,106700.0,25.9753,25.9968,25.9537,25.9896,106700.0
2013-10-08 14:40:00,36.21,36.23,36.16,36.18,78700.0,25.9968,26.0112,25.9609,25.9753,78700.0
2013-10-08 14:50:00,36.19,36.26,36.17,36.25,82200.0,25.9825,26.0327,25.9681,26.0255,82200.0
2013-10-08 15:00:00,36.25,36.28,36.23,36.23,63500.0,26.0255,26.0471,26.0112,26.0112,63500.0
2013-10-08 15:10:00,36.23,36.27,36.2,36.27,63300.0,26.0112,26.0399,25.9896,26.0399,63300.0
2013-10-08 15:20:00,36.26,36.37,36.26,36.33,124600.0,26.0327,26.1117,26.0327,26.083,124600.0
2013-10-08 15:30:00,36.34,36.34,36.27,36.33,137800.0,26.0902,26.0902,26.0399,26.083,137800.0
2013-10-08 15:40:00,36.32,36.34,36.24,36.27,144400.0,26.0758,26.0902,26.0184,26.0399,144400.0
2013-10-08 15:50:00,36.27,36.3,36.17,36.18,268300.0,26.0399,26.0614,25.9681,25.9753,268300.0
2013-10-09 09:30:00,36.3,36.43,36.18,36.38,55000.0,26.0614,26.1548,25.9753,26.1189,55000.0
2013-10-09 09:40:00,36.42,36.43,36.32,36.34,36900.0,26.1476,26.1548,26.0758,26.0902,36900.0
2013-10-09 09:50:00,36.34,36.35,36.27,36.35,99000.0,26.0902,26.0973,26.0399,26.0973,99000.0
2013-10-09 10:00:00,36.34,36.5,36.33,36.46,104400.0,26.0902,26.205,26.083,26.1763,104400.0
2013-10-09 10:10:00,36.47,36.53,36.42,36.49,179700.0,26.1835,26.2266,26.1476,26.1978,179700.0
2013-10-09 10:20:00,36.49,36.6,36.45,36.49,135200.0,26.1978,26.2768,26.1691,26.1978,135200.0
2013-10-09 10:30:00,36.5,36.66,36.5,36.58,89000.0,26.205,26.3199,26.205,26.2625,89000.0
2013-10-09 10:40:00,36.58,36.63,36.51,36.53,100500.0,26.2625,26.2984,26.2122,26.2266,100500.0
2013-10-09 10:50:00,36.52,36.53,36.42,36.46,72000.0,26.2194,26.2266,26.1476,26.1763,72000.0
2013-10-09 11:00:00,36.46,36.49,36.33,36.33,93700.0,26.1763,26.1978,26.083,26.083,93700.0
2013-10-09 11:10:00,36.32,36.33,36.27,36.32,107800.0,26.0758,26.083,26.0399,26.0758,107800.0
2013-10-09 11:20:00,36.31,36.35,36.29,36.32,38800.0,26.0686,26.0973,26.0543,26.0758,38800.0
2013-10-09 11:30:00,36.32,36.37,36.3,36.34,66000.0,26.0758,26.1117,26.0614,26.0902,66000.0
2013-10-09 11:40:00,36.33,36.41,36.33,36.36,55500.0,26.083,26.1404,26.083,26.1045,55500.0
2013-10-09 11:50:00,36.36,36.39,36.32,36.36,38000.0,26.1045,26.1261,26.0758,26.1045,38000.0
2013-10-09 12:00:00,36.37,36.4,36.34,36.35,41600.0,26.1117,26.1332,26.0902,26.0973,41600.0
2013-10-09 12:10:00,36.36,36.45,36.35,36.43,60500.0,26.1045,26.1691,26.0973,26.1548,60500.0
2013-10-09 12:20:00,36.42,36.42,36.34,36.34,36500.0,26.1476,26.1476,26.0902,26.0902,36500.0
2013-10-09 12:30:00,36.34,36.45,36.34,36.38,40200.0,26.0902,26.1691,26.0902,26.1189,40200.0
2013-10-09 12:40:00,36.38,36.39,36.26,36.27,43300.0,26.1189,26.1261,26.0327,26.0399,43300.0
2013-10-09 12:50:00,36.28,36.34,36.27,36.29,31600.0,26.0471,26.0902,26.0399,26.0543,31600.0
2013-10-09 13:00:00,36.29,36.36,36.28,36.34,35300.0,26.0543,26.1045,26.0471,26.0902,35300.0
2013-10-09 13:10:00,36.34,36.44,36.34,36.44,41700.0,26.0902,26.1619,26.0902,26.1619,41700.0
2013-10-09 13:20:00,36.44,36.51,36.42,36.49,34900.0,26.1619,26.2122,26.1476,26.1978,34900.0
2013-10-09 13:30:00,36.49,36.52,36.46,36.46,32200.0,26.1978,26.2194,26.1763,26.1763,32200.0
2013-10-09 13:40:00,36.46,36.55,36.46,36.51,46300.0,26.1763,26.2409,26.1763,26.2122,46300.0
2013-10-09 13:50:00,36.51,36.57,36.51,36.53,30800.0,26.2122,26.2553,26.2122,26.2266,30800.0
2013-10-09 14:00:00,36.53,36.62,36.49,36.59,61100.0,26.2266,26.2912,26.1978,26.2696,61100.0
2013-10-09 14:10:00,36.59,36.59,36.47,36.47,37900.0,26.2696,26.2696,26.1835,26.1835,37900.0
2013-10-09 14:20:00,36.47,36.52,36.41,36.43,132400.0,26.1835,26.2194,26.1404,26.1548,132400.0
2013-10-09 14:30:00,36.43,36.47,36.4,36.45,99300.0,26.1548,26.1835,26.1332,26.1691,99300.0
2013-10-09 14:40:00,36.44,36.46,36.43,36.45,49300.0,26.1619,26.1763,26.1548,26.1691,49300.0
2013-10-09 14:50:00,36.44,36.5,36.43,36.49,48400.0,26.1619,26.205,26.1548,26.1978,48400.0
2013-10-09 15:00:00,36.49,36.5,36.43,36.47,70200.0,26.1978,26.205,26.1548,26.1835,70200.0
2013-10-09 15:10:00,36.47,36.48,36.41,36.41,48600.0,26.1835,26.1907,26.1404,26.1404,48600.0
2013-10-09 15:20:00,36.41,36.45,36.39,36.44,83800.0,26.1404,26.1691,26.1261,26.1619,83800.0
2013-10-09 15:30:00,36.45,36.51,36.44,36.45,68700.0,26.1691,26.2122,26.1619,26.1691,68700.0
2013-10-09 15:40:00,36.46,36.46,36.28,36.3,183100.0,26.1763,26.1763,26.0471,26.0614,183100.0
2013-10-09 15:50:00,36.3,36.41,36.27,36.33,331900.0,26.0614,26.1404,26.0399,26.083,331900.0
2013-10-10 09:30:00,36.72,36.84,36.56,36.57,160600.0,26.363,26.4491,26.2481,26.2553,160600.0
2013-10-10 09:40:00,36.58,36.75,36.54,36.75,96400.0,26.2625,26.3845,26.2337,26.3845,96400.0
2013-10-10 09:50:00,36.74,36.9,36.73,36.8,80100.0,26.3773,26.4922,26.3702,26.4204,80100.0
2013-10-10 10:00:00,36.79,36.83,36.74,36.83,78500.0,26.4132,26.4419,26.3773,26.4419,78500.0
2013-10-10 10:10:00,36.83,36.85,36.74,36.78,117700.0,26.4419,26.4563,26.3773,26.406,117700.0
2013-10-10 10:20:00,36.8,36.86,36.8,36.83,52100.0,26.4204,26.4635,26.4204,26.4419,52100.0
2013-10-10 10:30:00,36.83,36.97,36.83,36.96,90900.0,26.4419,26.5425,26.4419,26.5353,90900.0
2013-10-10 10:40:00,36.97,37.05,36.97,37.04,57200.0,26.5425,26.5999,26.5425,26.5927,57200.0
2013-10-10 10:50:00,37.04,37.13,37.04,37.05,45000.0,26.5927,26.6573,26.5927,26.5999,45000.0
2013-10-10 11:00:00,37.05,37.07,36.89,36.97,78500.0,26.5999,26.6143,26.485,26.5425,78500.0
2013-10-10 11:10:00,36.98,37.08,36.97,37.02,49800.0,26.5496,26.6214,26.5425,26.5784,49800.0
2013-10-10 11:20:00,37.02,37.03,36.96,37.01,79900.0,26.5784,26.5855,26.5353,26.5712,79900.0
2013-10-10 11:30:00,37.01,37.06,36.98,37.06,137000.0,26.5712,26.6071,26.5496,26.6071,137000.0
2013-10-10 11:40:00,37.06,37.16,37.05,37.14,47300.0,26.6071,26.6789,26.5999,26.6645,47300.0
2013-10-10 11:50:00,37.14,37.19,37.12,37.17,39300.0,26.6645,26.7004,26.6502,26.686,39300.0
2013-10-10 12:00:00,37.17,37.2,37.17,37.2,42800.0,26.686,26.7076,26.686,26.7076,42800.0
2013-10-10 12:10:00,37.2,37.2,37.14,37.15,58100.0,26.7076,26.7076,26.6645,26.6717,58100.0
2013-10-10 12:20:00,37.14,37.14,37.09,37.1,41500.0,26.6645,26.6645,26.6286,26.6358,41500.0
2013-10-10 12:30:00,37.11,37.12,37.09,37.11,47200.0,26.643,26.6502,26.6286,26.643,47200.0
2013-10-10 12:40:00,37.11,37.12,37.09,37.09,50600.0,26.643,26.6502,26.6286,26.6286,50600.0
2013-10-10 12:50:00,37.1,37.1,37.08,37.09,34900.0,26.6358,26.6358,26.6214,26.6286,34900.0
2013-10-10 13:00:00,37.09,37.1,37.05,37.06,50200.0,26.6286,26.6358,26.5999,26.6071,50200.0
2013-10-10 13:10:00,37.05,37.09,37.05,37.09,45900.0,26.5999,26.6286,26.5999,26.6286,45900.0
2013-10-10 13:20:00,37.09,37.1,37.06,37.08,45900.0,26.6286,26.6358,26.6071,26.6214,45900.0
2013-10-10 13:30:00,37.09,37.1,36.97,37.02,194300.0,26.6286,26.6358,26.5425,26.5784,194300.0
2013-10-10 13:40:00,37.02,37.09,36.85,36.88,423400.0,26.5784,26.6286,26.4563,26.4778,423400.0
2013-10-10 13:50:00,36.88,36.89,36.01,36.54,1049300.0,26.4778,26.485,25.8532,26.2337,1049300.0
2013-10-10 14:00:00,36.53,36.6,36.14,36.34,454800.0,26.2266,26.2768,25.9466,26.0902,454800.0
2013-10-10 14:10:00,36.34,36.55,36.25,36.42,434500.0,26.0902,26.2409,26.0255,26.1476,434500.0
2013-10-10 14:20:00,36.43,36.53,36.43,36.47,204000.0,26.1548,26.2266,26.1548,26.1835,204000.0
2013-10-10 14:30:00,36.47,36.72,36.47,36.68,186100.0,26.1835,26.363,26.1835,26.3343,186100.0
2013-10-10 14:40:00,36.69,36.78,36.68,36.76,101300.0,26.3414,26.406,26.3343,26.3917,101300.0
2013-10-10 14:50:00,36.75,36.82,36.74,36.81,76700.0,26.3845,26.4348,26.3773,26.4276,76700.0
2013-10-10 15:00:00,36.8,36.97,36.79,36.88,276600.0,26.4204,26.5425,26.4132,26.4778,276600.0
2013-10-10 15:10:00,36.88,36.98,36.86,36.96,142500.0,26.4778,26.5496,26.4635,26.5353,142500.0
2013-10-10 15:20:00,36.96,36.98,36.93,36.97,100200.0,26.5353,26.5496,26.5137,26.5425,100200.0
2013-10-10 15:30:00,36.98,36.98,36.91,36.96,130800.0,26.5496,26.5496,26.4994,26.5353,130800.0
2013-10-10 15:40:00,36.96,37.06,36.96,37.0,244700.0,26.5353,26.6071,26.5353,26.564,244700.0
2013-10-10 15:50:00,37.0,37.08,36.98,37.06,441400.0,26.564,26.6214,26.5496,26.6071,441400.0
2013-10-11 09:30:00,36.97,36.97,36.74,36.8,134000.0,26.5425,26.5425,26.3773,26.4204,134000.0
2013-10-11 09:40:00,36.8,36.8,36.53,36.62,123400.0,26.4204,26.4204,26.2266,26.2912,123400.0
2013-10-11 09:50:00,36.62,36.68,36.53,36.61,44800.0,26.2912,26.3343,26.2266,26.284,44800.0
2013-10-11 10:00:00,36.62,36.63,36.5,36.5,110800.0,26.2912,26.2984,26.205,26.205,110800.0
2013-10-11 10:10:00,36.51,36.56,36.5,36.55,76700.0,26.2122,26.2481,26.205,26.2409,76700.0
2013-10-11 10:20:00,36.55,36.61,36.5,36.61,63800.0,26.2409,26.284,26.205,26.284,63800.0
2013-10-11 10:30:00,36.6,36.67,36.52,36.52,77400.0,26.2768,26.3271,26.2194,26.2194,77400.0
2013-10-11 10:40:00,36.53,36.53,36.36,36.36,185900.0,26.2266,26.2266,26.1045,26.1045,185900.0
2013-10-11 10:50:00,36.36,36.53,36.33,36.52,86500.0,26.1045,26.2266,26.083,26.2194,86500.0
2013-10-11 11:00:00,36.52,36.52,36.46,36.5,61800.0,26.2194,26.2194,26.1763,26.205,61800.0
2013-10-11 11:10:00,36.5,36.57,36.5,36.56,38300.0,26.205,26.2553,26.205,26.2481,38300.0
2013-10-11 11:20:00,36.56,36.56,36.47,36.53,47400.0,26.2481,26.2481,26.1835,26.2266,47400.0
2013-10-11 11:30:00,36.53,36.66,36.51,36.64,62000.0,26.2266,26.3199,26.2122,26.3055,62000.0
2013-10-11 11:40:00,36.65,36.68,36.63,36.66,40700.0,26.3127,26.3343,26.2984,26.3199,40700.0
2013-10-11 11:50:00,36.65,36.69,36.64,36.69,36000.0,26.3127,26.3414,26.3055,26.3414,36000.0
2013-10-11 12:00:00,36.68,36.77,36.68,36.74,43100.0,26.3343,26.3989,26.3343,26.3773,43100.0
2013-10-11 12:10:00,36.74,36.79,36.73,36.78,55400.0,26.3773,26.4132,26.3702,26.406,55400.0
2013-10-11 12:20:00,36.78,36.8,36.74,36.74,59700.0,26.406,26.4204,26.3773,26.3773,59700.0
2013-10-11 12:30:00,36.74,36.79,36.74,36.78,22900.0,26.3773,26.4132,26.3773,26.406,22900.0
2013-10-11 12:40:00,36.78,36.8,36.77,36.77,41000.0,26.406,26.4204,26.3989,26.3989,41000.0
2013-10-11 12:50:00,36.77,36.79,36.77,36.77,16100.0,26.3989,26.4132,26.3989,26.3989,16100.0
2013-10-11 13:00:00,36.78,36.83,36.73,36.83,84500.0,26.406,26.4419,26.3702,26.4419,84500.0
2013-10-11 13:10:00,36.82,36.82,36.72,36.72,27000.0,26.4348,26.4348,26.363,26.363,27000.0
2013-10-11 13:20:00,36.72,36.73,36.7,36.7,19700.0,26.363,26.3702,26.3486,26.3486,19700.0
2013-10-11 13:30:00,36.7,36.73,36.69,36.71,31300.0,26.3486,26.3702,26.3414,26.3558,31300.0
2013-10-11 13:40:00,36.7,36.72,36.69,36.7,27900.0,26.3486,26.363,26.3414,26.3486,27900.0
2013-10-11 13:50:00,36.7,36.74,36.7,36.74,21400.0,26.3486,26.3773,26.3486,26.3773,21400.0
2013-10-11 14:00:00,36.74,36.79,36.73,36.79,28300.0,26.3773,26.4132,26.3702,26.4132,28300.0
2013-10-11 14:10:00,36.79,36.79,36.67,36.67,114800.0,26.4132,26.4132,26.3271,26.3271,114800.0
2013-10-11 14:20:00,36.67,36.74,36.65,36.65,210900.0,26.3271,26.3773,26.3127,26.3127,210900.0
2013-10-11 14:30:00,36.65,36.7,36.61,36.61,120400.0,26.3127,26.3486,26.284,26.284,120400.0
2013-10-11 14:40:00,36.61,36.63,36.59,36.61,48100.0,26.284,26.2984,26.2696,26.284,48100.0
2013-10-11 14:50:00,36.61,36.62,36.58,36.59,115100.0,26.284,26.2912,26.2625,26.2696,115100.0
2013-10-11 15:00:00,36.59,36.6,36.54,36.54,74700.0,26.2696,26.2768,26.2337,26.2337,74700.0
2013-10-11 15:10:00,36.54,36.6,36.49,36.5,124800.0,26.2337,26.2768,26.1978,26.205,124800.0
2013-10-11 15:20:00,36.5,36.57,36.49,36.56,81300.0,26.205,26.2553,26.1978,26.2481,81300.0
2013-10-11 15:30:00,36.55,36.62,36.51,36.52,109000.0,26.2409,26.2912,26.2122,26.2194,109000.0
2013-10-11 15:40:00,36.51,36.56,36.44,36.44,246000.0,26.2122,26.2481,26.1619,26.1619,246000.0
2013-10-11 15:50:00,36.45,36.59,36.45,36.58,385000.0,26.1691,26.2696,26.1691,26.2625,385000.0
2013-10-14 09:30:00,36.48,36.69,36.44,36.63,129200.0,26.1907,26.3414,26.1619,26.2984,129200.0
2013-10-14 09:40:00,36.61,36.65,36.6,36.64,95200.0,26.284,26.3127,26.2768,26.3055,95200.0
2013-10-14 09:50:00,36.63,36.66,36.59,36.61,97100.0,26.2984,26.3199,26.2696,26.284,97100.0
2013-10-14 10:00:00,36.63,36.8,36.62,36.78,129800.0,26.2984,26.4204,26.2912,26.406,129800.0
2013-10-14 10:10:00,36.78,36.78,36.71,36.71,43900.0,26.406,26.406,26.3558,26.3558,43900.0
2013-10-14 10:20:00,36.71,36.85,36.71,36.85,78900.0,26.3558,26.4563,26.3558,26.4563,78900.0
2013-10-14 10:30:00,36.85,36.91,36.83,36.9,61300.0,26.4563,26.4994,26.4419,26.4922,61300.0
2013-10-14 10:40:00,36.9,36.9,36.81,36.87,30200.0,26.4922,26.4922,26.4276,26.4707,30200.0
2013-10-14 10:50:00,36.86,36.87,36.8,36.83,53900.0,26.4635,26.4707,26.4204,26.4419,53900.0
2013-10-14 11:00:00,36.83,36.84,36.82,36.84,31100.0,26.4419,26.4491,26.4348,26.4491,31100.0
2013-10-14 11:10:00,36.84,36.86,36.8,36.8,29000.0,26.4491,26.4635,26.4204,26.4204,29000.0
2013-10-14 11:20:00,36.81,36.81,36.77,36.81,22200.0,26.4276,26.4276,26.3989,26.4276,22200.0
2013-10-14 11:30:00,36.81,36.86,36.78,36.79,99300.0,26.4276,26.4635,26.406,26.4132,99300.0
2013-10-14 11:40:00,36.79,36.81,36.79,36.8,35400.0,26.4132,26.4276,26.4132,26.4204,35400.0
2013-10-14 11:50:00,36.8,36.88,36.8,36.88,88400.0,26.4204,26.4778,26.4204,26.4778,88400.0
2013-10-14 12:00:00,36.87,36.91,36.84,36.84,37800.0,26.4707,26.4994,26.4491,26.4491,37800.0
2013-10-14 12:10:00,36.84,36.86,36.8,36.83,29300.0,26.4491,26.4635,26.4204,26.4419,29300.0
2013-10-14 12:20:00,36.84,36.84,36.76,36.77,33400.0,26.4491,26.4491,26.3917,26.3989,33400.0
2013-10-14 12:30:00,36.78,36.84,36.77,36.84,30300.0,26.406,26.4491,26.3989,26.4491,30300.0
2013-10-14 12:40:00,36.83,36.83,36.78,36.81,33100.0,26.4419,26.4419,26.406,26.4276,33100.0
2013-10-14 12:50:00,36.81,36.84,36.8,36.81,34500.0,26.4276,26.4491,26.4204,26.4276,34500.0
2013-10-14 13:00:00,36.8,36.92,36.8,36.9,90800.0,26.4204,26.5066,26.4204,26.4922,90800.0
2013-10-14 13:10:00,36.9,36.97,36.9,36.95,68000.0,26.4922,26.5425,26.4922,26.5281,68000.0
2013-10-14 13:20:00,36.96,36.99,36.95,36.99,38200.0,26.5353,26.5568,26.5281,26.5568,38200.0
2013-10-14 13:30:00,36.99,37.03,36.98,37.01,59300.0,26.5568,26.5855,26.5496,26.5712,59300.0
2013-10-14 13:40:00,37.02,37.07,36.99,37.0,74200.0,26.5784,26.6143,26.5568,26.564,74200.0
2013-10-14 13:50:00,37.0,37.0,36.88,36.9,64300.0,26.564,26.564,26.4778,26.4922,64300.0
2013-10-14 14:00:00,36.9,36.91,36.88,36.9,100700.0,26.4922,26.4994,26.4778,26.4922,100700.0
2013-10-14 14:10:00,36.89,36.94,36.89,36.94,75800.0,26.485,26.5209,26.485,26.5209,75800.0
2013-10-14 14:20:00,36.94,36.96,36.9,36.91,34900.0,26.5209,26.5353,26.4922,26.4994,34900.0
2013-10-14 14:30:00,36.92,36.94,36.91,36.93,52600.0,26.5066,26.5209,26.4994,26.5137,52600.0
2013-10-14 14:40:00,36.92,36.94,36.85,36.94,80300.0,26.5066,26.5209,26.4563,26.5209,80300.0
2013-10-14 14:50:00,36.93,36.95,36.92,36.94,39300.0,26.5137,26.5281,26.5066,26.5209,39300.0
2013-10-14 15:00:00,36.93,37.0,36.9,37.0,106000.0,26.5137,26.564,26.4922,26.564,106000.0
2013-10-14 15:10:00,37.0,37.01,36.92,36.92,80700.0,26.564,26.5712,26.5066,26.5066,80700.0
2013-10-14 15:20:00,36.92,36.93,36.87,36.91,113400.0,26.5066,26.5137,26.4707,26.4994,113400.0
2013-10-14 15:30:00,36.91,36.97,36.91,36.94,93400.0,26.4994,26.5425,26.4994,26.5209,93400.0
2013-10-14 15:40:00,36.94,36.96,36.86,36.88,163400.0,26.5209,26.5353,26.4635,26.4778,163400.0
2013-10-14 15:50:00,36.88,36.98,36.88,36.96,298500.0,26.4778,26.5496,26.4778,26.5353,298500.0
2013-10-15 09:30:00,36.83,36.87,36.63,36.77,85700.0,26.4419,26.4707,26.2984,26.3989,85700.0
2013-10-15 09:40:00,36.78,36.82,36.7,36.76,131300.0,26.406,26.4348,26.3486,26.3917,131300.0
2013-10-15 09:50:00,36.75,36.83,36.74,36.75,108000.0,26.3845,26.4419,26.3773,26.3845,108000.0
2013-10-15 10:00:00,36.75,36.85,36.74,36.85,87700.0,26.3845,26.4563,26.3773,26.4563,87700.0
2013-10-15 10:10:00,36.85,36.91,36.8,36.83,87300.0,26.4563,26.4994,26.4204,26.4419,87300.0
2013-10-15 10:20:00,36.84,36.86,36.83,36.84,45400.0,26.4491,26.4635,26.4419,26.4491,45400.0
2013-10-15 10:30:00,36.84,36.93,36.83,36.92,75500.0,26.4491,26.5137,26.4419,26.5066,75500.0
2013-10-15 10:40:00,36.92,36.97,36.88,36.9,48500.0,26.5066,26.5425,26.4778,26.4922,48500.0
2013-10-15 10:50:00,36.9,36.96,36.89,36.95,49800.0,26.4922,26.5353,26.485,26.5281,49800.0
2013-10-15 11:00:00,36.94,36.96,36.88,36.92,74800.0,26.5209,26.5353,26.4778,26.5066,74800.0
2013-10-15 11:10:00,36.92,37.11,36.88,37.05,85800.0,26.5066,26.643,26.4778,26.5999,85800.0
2013-10-15 11:20:00,37.06,37.11,37.04,37.04,71100.0,26.6071,26.643,26.5927,26.5927,71100.0
2013-10-15 11:30:00,37.05,37.09,37.02,37.07,47500.0,26.5999,26.6286,26.5784,26.6143,47500.0
2013-10-15 11:40:00,37.07,37.08,37.02,37.04,35000.0,26.6143,26.6214,26.5784,26.5927,35000.0
2013-10-15 11:50:00,37.04,37.1,37.04,37.06,38000.0,26.5927,26.6358,26.5927,26.6071,38000.0
2013-10-15 12:00:00,37.06,37.08,37.03,37.06,47300.0,26.6071,26.6214,26.5855,26.6071,47300.0
2013-10-15 12:10:00,37.07,37.1,37.0,37.04,35900.0,26.6143,26.6358,26.564,26.5927,35900.0
2013-10-15 12:20:00,37.03,37.07,37.02,37.04,36500.0,26.5855,26.6143,26.5784,26.5927,36500.0
2013-10-15 12:30:00,37.03,37.04,36.95,36.98,84500.0,26.5855,26.5927,26.5281,26.5496,84500.0
2013-10-15 12:40:00,36.98,37.06,36.98,37.03,67900.0,26.5496,26.6071,26.5496,26.5855,67900.0
2013-10-15 12:50:00,37.04,37.04,36.96,36.96,38000.0,26.5927,26.5927,26.5353,26.5353,38000.0
2013-10-15 13:00:00,36.97,36.97,36.93,36.95,39500.0,26.5425,26.5425,26.5137,26.5281,39500.0
2013-10-15 13:10:00,36.95,36.97,36.93,36.96,36300.0,26.5281,26.5425,26.5137,26.5353,36300.0
2013-10-15 13:20:00,36.96,36.97,36.92,36.93,36800.0,26.5353,26.5425,26.5066,26.5137,36800.0
2013-10-15 13:30:00,36.92,36.94,36.88,36.93,49900.0,26.5066,26.5209,26.4778,26.5137,49900.0
2013-10-15 13:40:00,36.93,36.99,36.93,36.99,42000.0,26.5137,26.5568,26.5137,26.5568,42000.0
2013-10-15 13:50:00,36.98,37.0,36.97,37.0,29100.0,26.5496,26.564,26.5425,26.564,29100.0
2013-10-15 14:00:00,37.0,37.02,36.95,36.96,44600.0,26.564,26.5784,26.5281,26.5353,44600.0
2013-10-15 14:10:00,36.95,36.98,36.93,36.95,38500.0,26.5281,26.5496,26.5137,26.5281,38500.0
2013-10-15 14:20:00,36.95,36.97,36.86,36.9,60200.0,26.5281,26.5425,26.4635,26.4922,60200.0
2013-10-15 14:30:00,36.91,36.91,36.76,36.82,48200.0,26.4994,26.4994,26.3917,26.4348,48200.0
2013-10-15 14:40:00,36.83,36.86,36.73,36.8,70300.0,26.4419,26.4635,26.3702,26.4204,70300.0
2013-10-15 14:50:00,36.8,36.93,36.79,36.91,131500.0,26.4204,26.5137,26.4132,26.4994,131500.0
2013-10-15 15:00:00,36.91,36.95,36.85,36.95,85600.0,26.4994,26.5281,26.4563,26.5281,85600.0
2013-10-15 15:10:00,36.95,37.0,36.94,36.96,62700.0,26.5281,26.564,26.5209,26.5353,62700.0
2013-10-15 15:20:00,36.96,36.99,36.95,36.98,62000.0,26.5353,26.5568,26.5281,26.5496,62000.0
2013-10-15 15:30:00,36.98,37.01,36.87,36.9,130300.0,26.5496,26.5712,26.4707,26.4922,130300.0
2013-10-15 15:40:00,36.9,36.9,36.82,36.82,114300.0,26.4922,26.4922,26.4348,26.4348,114300.0
2013-10-15 15:50:00,36.83,36.86,36.8,36.81,266000.0,26.4419,26.4635,26.4204,26.4276,266000.0
2013-10-16 09:30:00,37.07,37.15,36.91,37.05,108400.0,26.6143,26.6717,26.4994,26.5999,108400.0
2013-10-16 09:40:00,37.06,37.2,37.05,37.19,29300.0,26.6071,26.7076,26.5999,26.7004,29300.0
2013-10-16 09:50:00,37.18,37.5,37.17,37.47,109200.0,26.6932,26.923,26.686,26.9014,109200.0
2013-10-16 10:00:00,37.47,37.48,37.3,37.4,118900.0,26.9014,26.9086,26.7794,26.8512,118900.0
2013-10-16 10:10:00,37.42,37.43,37.32,37.42,94700.0,26.8655,26.8727,26.7937,26.8655,94700.0
2013-10-16 10:20:00,37.43,37.49,37.29,37.29,77500.0,26.8727,26.9158,26.7722,26.7722,77500.0
2013-10-16 10:30:00,37.28,37.37,37.23,37.37,126300.0,26.765,26.8296,26.7291,26.8296,126300.0
2013-10-16 10:40:00,37.37,37.45,37.35,37.43,65400.0,26.8296,26.8871,26.8153,26.8727,65400.0
2013-10-16 10:50:00,37.42,37.48,37.4,37.45,100900.0,26.8655,26.9086,26.8512,26.8871,100900.0
2013-10-16 11:00:00,37.45,37.62,37.42,37.62,115800.0,26.8871,27.0091,26.8655,27.0091,115800.0
2013-10-16 11:10:00,37.62,37.66,37.57,37.58,133400.0,27.0091,27.0378,26.9732,26.9804,133400.0
2013-10-16 11:20:00,37.58,37.63,37.57,37.57,100000.0,26.9804,27.0163,26.9732,26.9732,100000.0
2013-10-16 11:30:00,37.56,37.63,37.56,37.63,48000.0,26.966,27.0163,26.966,27.0163,48000.0
2013-10-16 11:40:00,37.63,37.71,37.62,37.69,49800.0,27.0163,27.0737,27.0091,27.0594,49800.0
2013-10-16 11:50:00,37.69,37.69,37.62,37.63,57400.0,27.0594,27.0594,27.0091,27.0163,57400.0
2013-10-16 12:00:00,37.62,37.62,37.53,37.54,107300.0,27.0091,27.0091,26.9445,26.9517,107300.0
2013-10-16 12:10:00,37.54,37.55,37.5,37.51,67700.0,26.9517,26.9589,26.923,26.9301,67700.0
2013-10-16 12:20:00,37.52,37.52,37.41,37.41,44000.0,26.9373,26.9373,26.8584,26.8584,44000.0
2013-10-16 12:30:00,37.4,37.4,37.33,37.39,77400.0,26.8512,26.8512,26.8009,26.844,77400.0
2013-10-16 12:40:00,37.4,37.42,37.36,37.36,31400.0,26.8512,26.8655,26.8225,26.8225,31400.0
2013-10-16 12:50:00,37.35,37.39,37.34,37.38,20500.0,26.8153,26.844,26.8081,26.8368,20500.0
2013-10-16 13:00:00,37.38,37.45,37.38,37.45,42100.0,26.8368,26.8871,26.8368,26.8871,42100.0
2013-10-16 13:10:00,37.44,37.5,37.44,37.5,30200.0,26.8799,26.923,26.8799,26.923,30200.0
2013-10-16 13:20:00,37.51,37.57,37.49,37.54,57800.0,26.9301,26.9732,26.9158,26.9517,57800.0
2013-10-16 13:30:00,37.54,37.55,37.5,37.53,35400.0,26.9517,26.9589,26.923,26.9445,35400.0
2013-10-16 13:40:00,37.53,37.55,37.52,37.55,59800.0,26.9445,26.9589,26.9373,26.9589,59800.0
2013-10-16 13:50:00,37.54,37.55,37.49,37.49,29900.0,26.9517,26.9589,26.9158,26.9158,29900.0
2013-10-16 14:00:00,37.5,37.51,37.48,37.49,33700.0,26.923,26.9301,26.9086,26.9158,33700.0
2013-10-16 14:10:00,37.49,37.5,37.4,37.41,63000.0,26.9158,26.923,26.8512,26.8584,63000.0
2013-10-16 14:20:00,37.42,37.43,37.35,37.35,38200.0,26.8655,26.8727,26.8153,26.8153,38200.0
2013-10-16 14:30:00,37.35,37.42,37.35,37.38,72000.0,26.8153,26.8655,26.8153,26.8368,72000.0
2013-10-16 14:40:00,37.39,37.41,37.37,37.41,38200.0,26.844,26.8584,26.8296,26.8584,38200.0
2013-10-16 14:50:00,37.41,37.42,37.38,37.38,53700.0,26.8584,26.8655,26.8368,26.8368,53700.0
2013-10-16 15:00:00,37.39,37.4,37.35,37.4,57000.0,26.844,26.8512,26.8153,26.8512,57000.0
2013-10-16 15:10:00,37.39,37.4,37.36,37.37,91500.0,26.844,26.8512,26.8225,26.8296,91500.0
2013-10-16 15:20:00,37.37,37.37,37.34,37.35,104500.0,26.8296,26.8296,26.8081,26.8153,104500.0
2013-10-16 15:30:00,37.34,37.42,37.33,37.42,72400.0,26.8081,26.8655,26.8009,26.8655,72400.0
2013-10-16 15:40:00,37.43,37.53,37.4,37.53,100300.0,26.8727,26.9445,26.8512,26.9445,100300.0
2013-10-16 15:50:00,37.52,37.54,37.44,37.52,233700.0,26.9373,26.9517,26.8799,26.9373,233700.0
2013-10-17 09:30:00,37.4,37.43,37.19,37.4,55600.0,26.8512,26.8727,26.7004,26.8512,55600.0
2013-10-17 09:40:00,37.4,37.48,37.36,37.43,64100.0,26.8512,26.9086,26.8225,26.8727,64100.0
2013-10-17 09:50:00,37.42,37.47,37.39,37.46,32800.0,26.8655,26.9014,26.844,26.8943,32800.0
2013-10-17 10:00:00,37.45,37.54,37.44,37.52,49200.0,26.8871,26.9517,26.8799,26.9373,49200.0
2013-10-17 10:10:00,37.51,37.62,37.48,37.61,34100.0,26.9301,27.0091,26.9086,27.0019,34100.0
2013-10-17 10:20:00,37.61,37.67,37.57,37.67,52000.0,27.0019,27.045,26.9732,27.045,52000.0
2013-10-17 10:30:00,37.68,37.69,37.65,37.69,43100.0,27.0522,27.0594,27.0307,27.0594,43100.0
2013-10-17 10:40:00,37.68,37.72,37.63,37.64,33500.0,27.0522,27.0809,27.0163,27.0235,33500.0
2013-10-17 10:50:00,37.63,37.64,37.56,37.62,45800.0,27.0163,27.0235,26.966,27.0091,45800.0
2013-10-17 11:00:00,37.62,37.68,37.62,37.63,36100.0,27.0091,27.0522,27.0091,27.0163,36100.0
2013-10-17 11:10:00,37.64,37.7,37.64,37.64,34200.0,27.0235,27.0666,27.0235,27.0235,34200.0
2013-10-17 11:20:00,37.65,37.71,37.64,37.67,54900.0,27.0307,27.0737,27.0235,27.045,54900.0
2013-10-17 11:30:00,37.68,37.69,37.62,37.68,87400.0,27.0522,27.0594,27.0091,27.0522,87400.0
2013-10-17 11:40:00,37.68,37.74,37.67,37.74,34300.0,27.0522,27.0953,27.045,27.0953,34300.0
2013-10-17 11:50:00,37.73,37.75,37.7,37.71,32200.0,27.0881,27.1025,27.0666,27.0737,32200.0
2013-10-17 12:00:00,37.72,37.75,37.72,37.73,21400.0,27.0809,27.1025,27.0809,27.0881,21400.0
2013-10-17 12:10:00,37.73,37.81,37.72,37.8,65400.0,27.0881,27.1455,27.0809,27.1384,65400.0
2013-10-17 12:20:00,37.81,37.82,37.8,37.8,22300.0,27.1455,27.1527,27.1384,27.1384,22300.0
2013-10-17 12:30:00,37.8,37.81,37.74,37.75,29400.0,27.1384,27.1455,27.0953,27.1025,29400.0
2013-10-17 12:40:00,37.75,37.77,37.74,37.76,30100.0,27.1025,27.1168,27.0953,27.1096,30100.0
2013-10-17 12:50:00,37.76,37.79,37.75,37.77,20100.0,27.1096,27.1312,27.1025,27.1168,20100.0
2013-10-17 13:00:00,37.77,37.79,37.75,37.75,42200.0,27.1168,27.1312,27.1025,27.1025,42200.0
2013-10-17 13:10:00,37.76,37.76,37.65,37.66,44000.0,27.1096,27.1096,27.0307,27.0378,44000.0
2013-10-17 13:20:00,37.65,37.66,37.64,37.64,21900.0,27.0307,27.0378,27.0235,27.0235,21900.0
2013-10-17 13:30:00,37.64,37.7,37.57,37.7,77300.0,27.0235,27.0666,26.9732,27.0666,77300.0
2013-10-17 13:40:00,37.7,37.72,37.66,37.71,44900.0,27.0666,27.0809,27.0378,27.0737,44900.0
2013-10-17 13:50:00,37.7,37.7,37.65,37.65,21300.0,27.0666,27.0666,27.0307,27.0307,21300.0
2013-10-17 14:00:00,37.66,37.68,37.65,37.66,28500.0,27.0378,27.0522,27.0307,27.0378,28500.0
2013-10-17 14:10:00,37.67,37.67,37.62,37.66,54300.0,27.045,27.045,27.0091,27.0378,54300.0
2013-10-17 14:20:00,37.67,37.74,37.66,37.7,34500.0,27.045,27.0953,27.0378,27.0666,34500.0
2013-10-17 14:30:00,37.7,37.73,37.7,37.73,18700.0,27.0666,27.0881,27.0666,27.0881,18700.0
2013-10-17 14:40:00,37.73,37.73,37.67,37.68,25600.0,27.0881,27.0881,27.045,27.0522,25600.0
2013-10-17 14:50:00,37.67,37.78,37.67,37.78,39600.0,27.045,27.124,27.045,27.124,39600.0
2013-10-17 15:00:00,37.78,37.85,37.76,37.84,70700.0,27.124,27.1743,27.1096,27.1671,70700.0
2013-10-17 15:10:00,37.84,37.86,37.78,37.78,62600.0,27.1671,27.1814,27.124,27.124,62600.0
2013-10-17 15:20:00,37.79,37.82,37.75,37.79,49500.0,27.1312,27.1527,27.1025,27.1312,49500.0
2013-10-17 15:30:00,37.79,37.85,37.78,37.85,50900.0,27.1312,27.1743,27.124,27.1743,50900.0
2013-10-17 15:40:00,37.85,37.98,37.84,37.98,236100.0,27.1743,27.2676,27.1671,27.2676,236100.0
2013-10-17 15:50:00,37.98,37.99,37.87,37.91,434900.0,27.2676,27.2748,27.1886,27.2173,434900.0
2013-10-18 09:30:00,37.98,38.03,37.85,37.9,316100.0,27.2676,27.3035,27.1743,27.2101,316100.0
2013-10-18 09:40:00,37.89,38.04,37.86,37.95,102100.0,27.203,27.3107,27.1814,27.246,102100.0
2013-10-18 09:50:00,37.95,38.08,37.95,38.07,33200.0,27.246,27.3394,27.246,27.3322,33200.0
2013-10-18 10:00:00,38.06,38.16,38.04,38.14,87100.0,27.325,27.3968,27.3107,27.3825,87100.0
2013-10-18 10:10:00,38.14,38.14,38.0,38.1,146600.0,27.3825,27.3825,27.2819,27.3537,146600.0
2013-10-18 10:20:00,38.1,38.19,38.1,38.14,125800.0,27.3537,27.4184,27.3537,27.3825,125800.0
2013-10-18 10:30:00,38.14,38.18,38.06,38.08,115400.0,27.3825,27.4112,27.325,27.3394,115400.0
2013-10-18 10:40:00,38.08,38.15,38.03,38.03,77300.0,27.3394,27.3896,27.3035,27.3035,77300.0
2013-10-18 10:50:00,38.02,38.04,37.95,37.97,116400.0,27.2963,27.3107,27.246,27.2604,116400.0
2013-10-18 11:00:00,37.97,38.03,37.94,38.0,121800.0,27.2604,27.3035,27.2389,27.2819,121800.0
2013-10-18 11:10:00,38.0,38.02,37.98,37.98,54000.0,27.2819,27.2963,27.2676,27.2676,54000.0
2013-10-18 11:20:00,37.98,38.01,37.97,38.0,36700.0,27.2676,27.2891,27.2604,27.2819,36700.0
2013-10-18 11:30:00,38.0,38.01,37.96,37.99,82500.0,27.2819,27.2891,27.2532,27.2748,82500.0
2013-10-18 11:40:00,38.0,38.0,37.97,38.0,32600.0,27.2819,27.2819,27.2604,27.2819,32600.0
2013-10-18 11:50:00,38.0,38.0,37.87,37.9,182100.0,27.2819,27.2819,27.1886,27.2101,182100.0
2013-10-18 12:00:00,37.9,37.93,37.88,37.93,163600.0,27.2101,27.2317,27.1958,27.2317,163600.0
2013-10-18 12:10:00,37.93,37.95,37.9,37.91,29200.0,27.2317,27.246,27.2101,27.2173,29200.0
2013-10-18 12:20:00,37.9,37.95,37.9,37.93,38900.0,27.2101,27.246,27.2101,27.2317,38900.0
2013-10-18 12:30:00,37.93,38.0,37.93,37.98,28000.0,27.2317,27.2819,27.2317,27.2676,28000.0
2013-10-18 12:40:00,37.99,38.0,37.94,37.98,32700.0,27.2748,27.2819,27.2389,27.2676,32700.0
2013-10-18 12:50:00,37.98,38.0,37.96,37.96,28500.0,27.2676,27.2819,27.2532,27.2532,28500.0
2013-10-18 13:00:00,37.95,37.98,37.91,37.92,59300.0,27.246,27.2676,27.2173,27.2245,59300.0
2013-10-18 13:10:00,37.91,37.92,37.85,37.85,42600.0,27.2173,27.2245,27.1743,27.1743,42600.0
2013-10-18 13:20:00,37.84,37.86,37.83,37.84,101400.0,27.1671,27.1814,27.1599,27.1671,101400.0
2013-10-18 13:30:00,37.84,37.87,37.83,37.87,38100.0,27.1671,27.1886,27.1599,27.1886,38100.0
2013-10-18 13:40:00,37.87,37.91,37.86,37.89,29900.0,27.1886,27.2173,27.1814,27.203,29900.0
2013-10-18 13:50:00,37.88,37.92,37.88,37.91,22300.0,27.1958,27.2245,27.1958,27.2173,22300.0
2013-10-18 14:00:00,37.92,37.94,37.9,37.93,43500.0,27.2245,27.2389,27.2101,27.2317,43500.0
2013-10-18 14:10:00,37.93,37.94,37.88,37.92,130800.0,27.2317,27.2389,27.1958,27.2245,130800.0
2013-10-18 14:20:00,37.91,37.94,37.89,37.91,66700.0,27.2173,27.2389,27.203,27.2173,66700.0
2013-10-18 14:30:00,37.92,37.94,37.91,37.93,91200.0,27.2245,27.2389,27.2173,27.2317,91200.0
2013-10-18 14:40:00,37.94,37.94,37.91,37.91,42100.0,27.2389,27.2389,27.2173,27.2173,42100.0
2013-10-18 14:50:00,37.92,37.94,37.89,37.89,57800.0,27.2245,27.2389,27.203,27.203,57800.0
2013-10-18 15:00:00,37.9,37.94,37.89,37.94,53900.0,27.2101,27.2389,27.203,27.2389,53900.0
2013-10-18 15:10:00,37.93,37.95,37.89,37.91,59500.0,27.2317,27.246,27.203,27.2173,59500.0
2013-10-18 15:20:00,37.91,37.94,37.9,37.93,30500.0,27.2173,27.2389,27.2101,27.2317,30500.0
2013-10-18 15:30:00,37.93,37.93,37.88,37.89,113100.0,27.2317,27.2317,27.1958,27.203,113100.0
2013-10-18 15:40:00,37.88,37.97,37.88,37.95,182300.0,27.1958,27.2604,27.1958,27.246,182300.0
2013-10-18 15:50:00,37.95,38.05,37.94,38.03,316200.0,27.246,27.3178,27.2389,27.3035,316200.0
2013-10-21 09:30:00,38.35,38.54,38.25,38.53,294600.0,27.5332,27.6696,27.4614,27.6625,294600.0
2013-10-21 09:40:00,38.52,38.64,38.52,38.62,242300.0,27.6553,27.7414,27.6553,27.7271,242300.0
2013-10-21 09:50:00,38.62,38.76,38.59,38.71,186900.0,27.7271,27.8276,27.7055,27.7917,186900.0
2013-10-21 10:00:00,38.72,38.83,38.72,38.79,132800.0,27.7989,27.8778,27.7989,27.8491,132800.0
2013-10-21 10:10:00,38.79,38.83,38.71,38.76,106000.0,27.8491,27.8778,27.7917,27.8276,106000.0
2013-10-21 10:20:00,38.77,38.84,38.7,38.72,205000.0,27.8348,27.885,27.7845,27.7989,205000.0
2013-10-21 10:30:00,38.72,38.75,38.64,38.67,133700.0,27.7989,27.8204,27.7414,27.763,133700.0
2013-10-21 10:40:00,38.68,38.68,38.55,38.59,85500.0,27.7701,27.7701,27.6768,27.7055,85500.0
2013-10-21 10:50:00,38.6,38.6,38.55,38.6,123300.0,27.7127,27.7127,27.6768,27.7127,123300.0
2013-10-21 11:00:00,38.6,38.62,38.5,38.62,203400.0,27.7127,27.7271,27.6409,27.7271,203400.0
2013-10-21 11:10:00,38.62,38.65,38.51,38.56,128100.0,27.7271,27.7486,27.6481,27.684,128100.0
2013-10-21 11:20:00,38.57,38.58,38.48,38.55,98500.0,27.6912,27.6984,27.6266,27.6768,98500.0
2013-10-21 11:30:00,38.54,38.62,38.52,38.61,91900.0,27.6696,27.7271,27.6553,27.7199,91900.0
2013-10-21 11:40:00,38.6,38.64,38.55,38.55,37900.0,27.7127,27.7414,27.6768,27.6768,37900.0
2013-10-21 11:50:00,38.55,38.65,38.55,38.65,26400.0,27.6768,27.7486,27.6768,27.7486,26400.0
2013-10-21 12:00:00,38.64,38.65,38.59,38.65,39500.0,27.7414,27.7486,27.7055,27.7486,39500.0
2013-10-21 12:10:00,38.66,38.71,38.66,38.67,40100.0,27.7558,27.7917,27.7558,27.763,40100.0
2013-10-21 12:20:00,38.67,38.69,38.64,38.66,44600.0,27.763,27.7773,27.7414,27.7558,44600.0
2013-10-21 12:30:00,38.66,38.69,38.66,38.69,26900.0,27.7558,27.7773,27.7558,27.7773,26900.0
2013-10-21 12:40:00,38.68,38.69,38.64,38.66,33600.0,27.7701,27.7773,27.7414,27.7558,33600.0
2013-10-21 12:50:00,38.66,38.66,38.65,38.66,22500.0,27.7558,27.7558,27.7486,27.7558,22500.0
2013-10-21 13:00:00,38.65,38.67,38.6,38.61,58400.0,27.7486,27.763,27.7127,27.7199,58400.0
2013-10-21 13:10:00,38.6,38.61,38.55,38.57,39500.0,27.7127,27.7199,27.6768,27.6912,39500.0
2013-10-21 13:20:00,38.58,38.61,38.57,38.61,40400.0,27.6984,27.7199,27.6912,27.7199,40400.0
2013-10-21 13:30:00,38.6,38.69,38.6,38.66,68500.0,27.7127,27.7773,27.7127,27.7558,68500.0
2013-10-21 13:40:00,38.66,38.67,38.63,38.64,42000.0,27.7558,27.763,27.7342,27.7414,42000.0
2013-10-21 13:50:00,38.64,38.65,38.6,38.62,44700.0,27.7414,27.7486,27.7127,27.7271,44700.0
2013-10-21 14:00:00,38.62,38.63,38.58,38.62,72600.0,27.7271,27.7342,27.6984,27.7271,72600.0
2013-10-21 14:10:00,38.63,38.65,38.55,38.55,72200.0,27.7342,27.7486,27.6768,27.6768,72200.0
2013-10-21 14:20:00,38.55,38.56,38.46,38.49,147700.0,27.6768,27.684,27.6122,27.6337,147700.0
2013-10-21 14:30:00,38.49,38.54,38.48,38.54,104900.0,27.6337,27.6696,27.6266,27.6696,104900.0
2013-10-21 14:40:00,38.54,38.56,38.48,38.48,122900.0,27.6696,27.684,27.6266,27.6266,122900.0
2013-10-21 14:50:00,38.49,38.54,38.48,38.53,59700.0,27.6337,27.6696,27.6266,27.6625,59700.0
2013-10-21 15:00:00,38.53,38.55,38.49,38.54,93000.0,27.6625,27.6768,27.6337,27.6696,93000.0
2013-10-21 15:10:00,38.54,38.6,38.53,38.56,47600.0,27.6696,27.7127,27.6625,27.684,47600.0
2013-10-21 15:20:00,38.56,38.62,38.55,38.56,185800.0,27.684,27.7271,27.6768,27.684,185800.0
2013-10-21 15:30:00,38.56,38.6,38.55,38.59,67900.0,27.684,27.7127,27.6768,27.7055,67900.0
2013-10-21 15:40:00,38.6,38.68,38.58,38.68,146900.0,27.7127,27.7701,27.6984,27.7701,146900.0
2013-10-21 15:50:00,38.68,38.68,38.62,38.67,354400.0,27.7701,27.7701,27.7271,27.763,354400.0
2013-10-22 09:30:00,38.67,38.9,38.63,38.88,213500.0,27.763,27.9281,27.7342,27.9137,213500.0
2013-10-22 09:40:00,38.88,38.96,38.84,38.92,94100.0,27.9137,27.9712,27.885,27.9425,94100.0
2013-10-22 09:50:00,38.93,39.11,38.91,39.1,203800.0,27.9496,28.0789,27.9353,28.0717,203800.0
2013-10-22 10:00:00,39.1,39.19,39.09,39.14,74100.0,28.0717,28.1363,28.0645,28.1004,74100.0
2013-10-22 10:10:00,39.14,39.27,39.13,39.27,91100.0,28.1004,28.1937,28.0932,28.1937,91100.0
2013-10-22 10:20:00,39.27,39.37,39.27,39.32,215500.0,28.1937,28.2655,28.1937,28.2296,215500.0
2013-10-22 10:30:00,39.32,39.41,39.32,39.36,168500.0,28.2296,28.2942,28.2296,28.2583,168500.0
2013-10-22 10:40:00,39.36,39.36,39.17,39.17,179800.0,28.2583,28.2583,28.1219,28.1219,179800.0
2013-10-22 10:50:00,39.17,39.26,39.08,39.26,283700.0,28.1219,28.1866,28.0573,28.1866,283700.0
2013-10-22 11:00:00,39.26,39.3,39.24,39.27,93600.0,28.1866,28.2153,28.1722,28.1937,93600.0
2013-10-22 11:10:00,39.27,39.29,39.19,39.19,156700.0,28.1937,28.2081,28.1363,28.1363,156700.0
2013-10-22 11:20:00,39.2,39.2,39.15,39.16,70500.0,28.1435,28.1435,28.1076,28.1148,70500.0
2013-10-22 11:30:00,39.15,39.33,39.15,39.3,95400.0,28.1076,28.2368,28.1076,28.2153,95400.0
2013-10-22 11:40:00,39.3,39.31,39.23,39.27,57700.0,28.2153,28.2225,28.165,28.1937,57700.0
2013-10-22 11:50:00,39.29,39.37,39.26,39.33,67200.0,28.2081,28.2655,28.1866,28.2368,67200.0
2013-10-22 12:00:00,39.32,39.34,39.28,39.32,50300.0,28.2296,28.244,28.2009,28.2296,50300.0
2013-10-22 12:10:00,39.33,39.34,39.26,39.32,67700.0,28.2368,28.244,28.1866,28.2296,67700.0
2013-10-22 12:20:00,39.32,39.34,39.31,39.33,79400.0,28.2296,28.244,28.2225,28.2368,79400.0
2013-10-22 12:30:00,39.32,39.4,39.3,39.31,94800.0,28.2296,28.2871,28.2153,28.2225,94800.0
2013-10-22 12:40:00,39.31,39.35,39.29,39.35,56500.0,28.2225,28.2512,28.2081,28.2512,56500.0
2013-10-22 12:50:00,39.35,39.39,39.33,39.34,65300.0,28.2512,28.2799,28.2368,28.244,65300.0
2013-10-22 13:00:00,39.34,39.39,39.29,39.37,94300.0,28.244,28.2799,28.2081,28.2655,94300.0
2013-10-22 13:10:00,39.37,39.44,39.35,39.42,78800.0,28.2655,28.3158,28.2512,28.3014,78800.0
2013-10-22 13:20:00,39.42,39.43,39.37,39.39,67100.0,28.3014,28.3086,28.2655,28.2799,67100.0
2013-10-22 13:30:00,39.38,39.4,39.3,39.34,126000.0,28.2727,28.2871,28.2153,28.244,126000.0
2013-10-22 13:40:00,39.34,39.39,39.31,39.34,80700.0,28.244,28.2799,28.2225,28.244,80700.0
2013-10-22 13:50:00,39.35,39.44,39.34,39.44,94800.0,28.2512,28.3158,28.244,28.3158,94800.0
2013-10-22 14:00:00,39.43,39.46,39.38,39.39,116200.0,28.3086,28.3301,28.2727,28.2799,116200.0
2013-10-22 14:10:00,39.39,39.45,39.39,39.44,112300.0,28.2799,28.323,28.2799,28.3158,112300.0
2013-10-22 14:20:00,39.43,39.52,39.41,39.52,110100.0,28.3086,28.3732,28.2942,28.3732,110100.0
2013-10-22 14:30:00,39.52,39.56,39.48,39.49,93400.0,28.3732,28.4019,28.3445,28.3517,93400.0
2013-10-22 14:40:00,39.49,39.51,39.44,39.47,83700.0,28.3517,28.366,28.3158,28.3373,83700.0
2013-10-22 14:50:00,39.47,39.51,39.43,39.48,76000.0,28.3373,28.366,28.3086,28.3445,76000.0
2013-10-22 15:00:00,39.48,39.54,39.48,39.51,41100.0,28.3445,28.3876,28.3445,28.366,41100.0
2013-10-22 15:10:00,39.52,39.59,39.5,39.52,93600.0,28.3732,28.4235,28.3589,28.3732,93600.0
2013-10-22 15:20:00,39.51,39.58,39.48,39.56,89600.0,28.366,28.4163,28.3445,28.4019,89600.0
2013-10-22 15:30:00,39.56,39.58,39.53,39.54,179800.0,28.4019,28.4163,28.3804,28.3876,179800.0
2013-10-22 15:40:00,39.54,39.58,39.52,39.56,270000.0,28.3876,28.4163,28.3732,28.4019,270000.0
2013-10-22 15:50:00,39.55,39.59,39.48,39.5,477900.0,28.3948,28.4235,28.3445,28.3589,477900.0
2013-10-23 09:30:00,39.25,39.28,39.03,39.14,197300.0,28.1794,28.2009,28.0214,28.1004,197300.0
2013-10-23 09:40:00,39.14,39.21,39.02,39.04,120300.0,28.1004,28.1507,28.0142,28.0286,120300.0
2013-10-23 09:50:00,39.04,39.11,39.01,39.08,77200.0,28.0286,28.0789,28.0071,28.0573,77200.0
2013-10-23 10:00:00,39.06,39.2,39.01,39.2,80100.0,28.043,28.1435,28.0071,28.1435,80100.0
2013-10-23 10:10:00,39.2,39.32,39.19,39.27,60600.0,28.1435,28.2296,28.1363,28.1937,60600.0
2013-10-23 10:20:00,39.27,39.3,39.18,39.24,68800.0,28.1937,28.2153,28.1291,28.1722,68800.0
2013-10-23 10:30:00,39.24,39.3,39.21,39.29,44800.0,28.1722,28.2153,28.1507,28.2081,44800.0
2013-10-23 10:40:00,39.3,39.33,39.23,39.29,32900.0,28.2153,28.2368,28.165,28.2081,32900.0
2013-10-23 10:50:00,39.28,39.29,39.13,39.23,45400.0,28.2009,28.2081,28.0932,28.165,45400.0
2013-10-23 11:00:00,39.23,39.37,39.23,39.36,49700.0,28.165,28.2655,28.165,28.2583,49700.0
2013-10-23 11:10:00,39.37,39.43,39.34,39.35,49000.0,28.2655,28.3086,28.244,28.2512,49000.0
2013-10-23 11:20:00,39.35,39.49,39.34,39.35,81100.0,28.2512,28.3517,28.244,28.2512,81100.0
2013-10-23 11:30:00,39.34,39.41,39.3,39.31,52300.0,28.244,28.2942,28.2153,28.2225,52300.0
2013-10-23 11:40:00,39.32,39.43,39.32,39.42,67800.0,28.2296,28.3086,28.2296,28.3014,67800.0
2013-10-23 11:50:00,39.43,39.44,39.38,39.43,39300.0,28.3086,28.3158,28.2727,28.3086,39300.0
2013-10-23 12:00:00,39.43,39.45,39.41,39.44,34100.0,28.3086,28.323,28.2942,28.3158,34100.0
2013-10-23 12:10:00,39.44,39.5,39.42,39.45,34000.0,28.3158,28.3589,28.3014,28.323,34000.0
2013-10-23 12:20:00,39.45,39.49,39.44,39.47,29200.0,28.323,28.3517,28.3158,28.3373,29200.0
2013-10-23 12:30:00,39.47,39.47,39.39,39.42,56700.0,28.3373,28.3373,28.2799,28.3014,56700.0
2013-10-23 12:40:00,39.42,39.46,39.38,39.45,29500.0,28.3014,28.3301,28.2727,28.323,29500.0
2013-10-23 12:50:00,39.45,39.47,39.41,39.47,25800.0,28.323,28.3373,28.2942,28.3373,25800.0
2013-10-23 13:00:00,39.48,39.49,39.41,39.41,32900.0,28.3445,28.3517,28.2942,28.2942,32900.0
2013-10-23 13:10:00,39.41,39.41,39.36,39.4,30600.0,28.2942,28.2942,28.2583,28.2871,30600.0
2013-10-23 13:20:00,39.4,39.4,39.34,39.38,29800.0,28.2871,28.2871,28.244,28.2727,29800.0
2013-10-23 13:30:00,39.38,39.38,39.27,39.27,45600.0,28.2727,28.2727,28.1937,28.1937,45600.0
2013-10-23 13:40:00,39.26,39.28,39.23,39.28,48400.0,28.1866,28.2009,28.165,28.2009,48400.0
2013-10-23 13:50:00,39.28,39.3,39.24,39.24,37500.0,28.2009,28.2153,28.1722,28.1722,37500.0
2013-10-23 14:00:00,39.24,39.28,39.18,39.26,82200.0,28.1722,28.2009,28.1291,28.1866,82200.0
2013-10-23 14:10:00,39.26,39.34,39.26,39.29,47000.0,28.1866,28.244,28.1866,28.2081,47000.0
2013-10-23 14:20:00,39.3,39.34,39.26,39.3,67300.0,28.2153,28.244,28.1866,28.2153,67300.0
2013-10-23 14:30:00,39.31,39.34,39.22,39.22,41800.0,28.2225,28.244,28.1578,28.1578,41800.0
2013-10-23 14:40:00,39.22,39.36,39.22,39.3,51900.0,28.1578,28.2583,28.1578,28.2153,51900.0
2013-10-23 14:50:00,39.3,39.31,39.26,39.3,35800.0,28.2153,28.2225,28.1866,28.2153,35800.0
2013-10-23 15:00:00,39.3,39.35,39.29,39.33,53000.0,28.2153,28.2512,28.2081,28.2368,53000.0
2013-10-23 15:10:00,39.33,39.33,39.24,39.25,101600.0,28.2368,28.2368,28.1722,28.1794,101600.0
2013-10-23 15:20:00,39.26,39.27,39.23,39.25,50600.0,28.1866,28.1937,28.165,28.1794,50600.0
2013-10-23 15:30:00,39.25,39.29,39.23,39.23,66800.0,28.1794,28.2081,28.165,28.165,66800.0
2013-10-23 15:40:00,39.24,39.26,39.2,39.21,132100.0,28.1722,28.1866,28.1435,28.1507,132100.0
2013-10-23 15:50:00,39.22,39.29,39.22,39.28,155900.0,28.1578,28.2081,28.1578,28.2009,155900.0
2013-10-24 09:30:00,39.27,39.39,39.22,39.27,92300.0,28.1937,28.2799,28.1578,28.1937,92300.0
2013-10-24 09:40:00,39.27,39.33,39.17,39.28,39900.0,28.1937,28.2368,28.1219,28.2009,39900.0
2013-10-24 09:50:00,39.27,39.3,39.2,39.22,43700.0,28.1937,28.2153,28.1435,28.1578,43700.0
2013-10-24 10:00:00,39.22,39.28,39.19,39.28,26500.0,28.1578,28.2009,28.1363,28.2009,26500.0
2013-10-24 10:10:00,39.27,39.33,39.22,39.22,50100.0,28.1937,28.2368,28.1578,28.1578,50100.0
2013-10-24 10:20:00,39.22,39.31,39.21,39.3,125700.0,28.1578,28.2225,28.1507,28.2153,125700.0
2013-10-24 10:30:00,39.3,39.37,39.27,39.33,48900.0,28.2153,28.2655,28.1937,28.2368,48900.0
2013-10-24 10:40:00,39.33,39.34,39.27,39.29,32400.0,28.2368,28.244,28.1937,28.2081,32400.0
2013-10-24 10:50:00,39.29,39.36,39.27,39.36,38100.0,28.2081,28.2583,28.1937,28.2583,38100.0
2013-10-24 11:00:00,39.36,39.36,39.3,39.36,35200.0,28.2583,28.2583,28.2153,28.2583,35200.0
2013-10-24 11:10:00,39.36,39.37,39.3,39.32,49900.0,28.2583,28.2655,28.2153,28.2296,49900.0
2013-10-24 11:20:00,39.32,39.39,39.31,39.38,29400.0,28.2296,28.2799,28.2225,28.2727,29400.0
2013-10-24 11:30:00,39.38,39.39,39.26,39.28,80700.0,28.2727,28.2799,28.1866,28.2009,80700.0
2013-10-24 11:40:00,39.29,39.29,39.18,39.2,34700.0,28.2081,28.2081,28.1291,28.1435,34700.0
2013-10-24 11:50:00,39.19,39.24,39.16,39.17,70400.0,28.1363,28.1722,28.1148,28.1219,70400.0
2013-10-24 12:00:00,39.16,39.19,39.15,39.15,38600.0,28.1148,28.1363,28.1076,28.1076,38600.0
2013-10-24 12:10:00,39.15,39.16,39.09,39.09,41200.0,28.1076,28.1148,28.0645,28.0645,41200.0
2013-10-24 12:20:00,39.08,39.09,39.07,39.08,30800.0,28.0573,28.0645,28.0501,28.0573,30800.0
2013-10-24 12:30:00,39.09,39.13,39.09,39.1,18000.0,28.0645,28.0932,28.0645,28.0717,18000.0
2013-10-24 12:40:00,39.11,39.13,39.08,39.13,19600.0,28.0789,28.0932,28.0573,28.0932,19600.0
2013-10-24 12:50:00,39.13,39.21,39.13,39.21,14900.0,28.0932,28.1507,28.0932,28.1507,14900.0
2013-10-24 13:00:00,39.22,39.23,39.17,39.19,24600.0,28.1578,28.165,28.1219,28.1363,24600.0
2013-10-24 13:10:00,39.19,39.22,39.15,39.16,29800.0,28.1363,28.1578,28.1076,28.1148,29800.0
2013-10-24 13:20:00,39.16,39.21,39.14,39.16,32700.0,28.1148,28.1507,28.1004,28.1148,32700.0
2013-10-24 13:30:00,39.15,39.18,39.14,39.15,30600.0,28.1076,28.1291,28.1004,28.1076,30600.0
2013-10-24 13:40:00,39.15,39.17,39.13,39.13,32500.0,28.1076,28.1219,28.0932,28.0932,32500.0
2013-10-24 13:50:00,39.12,39.13,39.08,39.09,44900.0,28.086,28.0932,28.0573,28.0645,44900.0
2013-10-24 14:00:00,39.08,39.09,39.03,39.05,55500.0,28.0573,28.0645,28.0214,28.0358,55500.0
2013-10-24 14:10:00,39.06,39.12,39.05,39.12,39300.0,28.043,28.086,28.0358,28.086,39300.0
2013-10-24 14:20:00,39.12,39.12,39.06,39.07,46500.0,28.086,28.086,28.043,28.0501,46500.0
2013-10-24 14:30:00,39.07,39.17,39.06,39.16,48000.0,28.0501,28.1219,28.043,28.1148,48000.0
2013-10-24 14:40:00,39.16,39.22,39.16,39.2,33300.0,28.1148,28.1578,28.1148,28.1435,33300.0
2013-10-24 14:50:00,39.2,39.21,39.16,39.21,30600.0,28.1435,28.1507,28.1148,28.1507,30600.0
2013-10-24 15:00:00,39.21,39.22,39.17,39.18,47500.0,28.1507,28.1578,28.1219,28.1291,47500.0
2013-10-24 15:10:00,39.18,39.23,39.17,39.2,53000.0,28.1291,28.165,28.1219,28.1435,53000.0
2013-10-24 15:20:00,39.2,39.22,39.17,39.17,40700.0,28.1435,28.1578,28.1219,28.1219,40700.0
2013-10-24 15:30:00,39.17,39.19,39.14,39.15,62000.0,28.1219,28.1363,28.1004,28.1076,62000.0
2013-10-24 15:40:00,39.14,39.17,39.12,39.13,103200.0,28.1004,28.1219,28.086,28.0932,103200.0
2013-10-24 15:50:00,39.14,39.2,39.13,39.17,167700.0,28.1004,28.1435,28.0932,28.1219,167700.0
2013-10-25 09:30:00,39.26,39.32,39.18,39.3,164400.0,28.1866,28.2296,28.1291,28.2153,164400.0
2013-10-25 09:40:00,39.29,39.37,39.25,39.36,160200.0,28.2081,28.2655,28.1794,28.2583,160200.0
2013-10-25 09:50:00,39.36,39.36,39.28,39.31,21300.0,28.2583,28.2583,28.2009,28.2225,21300.0
2013-10-25 10:00:00,39.32,39.39,39.31,39.35,60300.0,28.2296,28.2799,28.2225,28.2512,60300.0
2013-10-25 10:10:00,39.36,39.4,39.29,39.32,68500.0,28.2583,28.2871,28.2081,28.2296,68500.0
2013-10-25 10:20:00,39.33,39.56,39.31,39.54,248500.0,28.2368,28.4019,28.2225,28.3876,248500.0
2013-10-25 10:30:00,39.53,39.57,39.49,39.52,90200.0,28.3804,28.4091,28.3517,28.3732,90200.0
2013-10-25 10:40:00,39.54,39.59,39.52,39.59,54900.0,28.3876,28.4235,28.3732,28.4235,54900.0
2013-10-25 10:50:00,39.59,39.66,39.59,39.65,83700.0,28.4235,28.4737,28.4235,28.4666,83700.0
2013-10-25 11:00:00,39.66,39.68,39.63,39.63,79700.0,28.4737,28.4881,28.4522,28.4522,79700.0
2013-10-25 11:10:00,39.64,39.73,39.63,39.65,125700.0,28.4594,28.524,28.4522,28.4666,125700.0
2013-10-25 11:20:00,39.66,39.73,39.65,39.7,72600.0,28.4737,28.524,28.4666,28.5025,72600.0
2013-10-25 11:30:00,39.71,39.73,39.59,39.6,58100.0,28.5096,28.524,28.4235,28.4307,58100.0
2013-10-25 11:40:00,39.59,39.6,39.51,39.57,62300.0,28.4235,28.4307,28.366,28.4091,62300.0
2013-10-25 11:50:00,39.56,39.59,39.52,39.59,100800.0,28.4019,28.4235,28.3732,28.4235,100800.0
2013-10-25 12:00:00,39.59,39.66,39.58,39.66,70100.0,28.4235,28.4737,28.4163,28.4737,70100.0
2013-10-25 12:10:00,39.66,39.67,39.55,39.58,58900.0,28.4737,28.4809,28.3948,28.4163,58900.0
2013-10-25 12:20:00,39.59,39.6,39.52,39.52,42000.0,28.4235,28.4307,28.3732,28.3732,42000.0
2013-10-25 12:30:00,39.52,39.57,39.5,39.57,31900.0,28.3732,28.4091,28.3589,28.4091,31900.0
2013-10-25 12:40:00,39.57,39.59,39.55,39.56,35400.0,28.4091,28.4235,28.3948,28.4019,35400.0
2013-10-25 12:50:00,39.57,39.58,39.27,39.53,394900.0,28.4091,28.4163,28.1937,28.3804,394900.0
2013-10-25 13:00:00,39.53,39.59,39.52,39.53,75900.0,28.3804,28.4235,28.3732,28.3804,75900.0
2013-10-25 13:10:00,39.53,39.59,39.5,39.54,64400.0,28.3804,28.4235,28.3589,28.3876,64400.0
2013-10-25 13:20:00,39.54,39.54,39.48,39.48,85900.0,28.3876,28.3876,28.3445,28.3445,85900.0
2013-10-25 13:30:00,39.48,39.58,39.4,39.56,136900.0,28.3445,28.4163,28.2871,28.4019,136900.0
2013-10-25 13:40:00,39.56,39.57,39.49,39.5,72100.0,28.4019,28.4091,28.3517,28.3589,72100.0
2013-10-25 13:50:00,39.5,39.54,39.48,39.48,46800.0,28.3589,28.3876,28.3445,28.3445,46800.0
2013-10-25 14:00:00,39.48,39.58,39.22,39.58,278600.0,28.3445,28.4163,28.1578,28.4163,278600.0
2013-10-25 14:10:00,39.58,39.68,39.56,39.65,153800.0,28.4163,28.4881,28.4019,28.4666,153800.0
2013-10-25 14:20:00,39.65,39.81,39.59,39.66,358400.0,28.4666,28.5814,28.4235,28.4737,358400.0
2013-10-25 14:30:00,39.67,39.85,39.66,39.73,183500.0,28.4809,28.6101,28.4737,28.524,183500.0
2013-10-25 14:40:00,39.74,39.77,39.66,39.68,91300.0,28.5312,28.5527,28.4737,28.4881,91300.0
2013-10-25 14:50:00,39.67,39.7,39.62,39.7,94200.0,28.4809,28.5025,28.445,28.5025,94200.0
2013-10-25 15:00:00,39.7,39.74,39.62,39.65,84500.0,28.5025,28.5312,28.445,28.4666,84500.0
2013-10-25 15:10:00,39.65,39.68,39.62,39.62,117300.0,28.4666,28.4881,28.445,28.445,117300.0
2013-10-25 15:20:00,39.63,39.64,39.55,39.64,91000.0,28.4522,28.4594,28.3948,28.4594,91000.0
2013-10-25 15:30:00,39.64,39.8,39.64,39.8,147000.0,28.4594,28.5742,28.4594,28.5742,147000.0
2013-10-25 15:40:00,39.8,39.93,39.77,39.92,367500.0,28.5742,28.6676,28.5527,28.6604,367500.0
2013-10-25 15:50:00,39.92,39.96,39.85,39.94,734700.0,28.6604,28.6891,28.6101,28.6748,734700.0
2013-10-28 09:30:00,39.77,40.22,39.73,40.16,347700.0,28.5527,28.8758,28.524,28.8327,347700.0
2013-10-28 09:40:00,40.16,40.19,39.99,40.02,145900.0,28.8327,28.8542,28.7107,28.7322,145900.0
2013-10-28 09:50:00,40.02,40.23,40.02,40.11,180100.0,28.7322,28.883,28.7322,28.7968,180100.0
2013-10-28 10:00:00,40.1,40.1,39.95,40.06,127700.0,28.7896,28.7896,28.6819,28.7609,127700.0
2013-10-28 10:10:00,40.05,40.16,40.04,40.12,115100.0,28.7537,28.8327,28.7466,28.804,115100.0
2013-10-28 10:20:00,40.12,40.25,40.11,40.22,100400.0,28.804,28.8973,28.7968,28.8758,100400.0
2013-10-28 10:30:00,40.21,40.22,40.06,40.09,169500.0,28.8686,28.8758,28.7609,28.7825,169500.0
2013-10-28 10:40:00,40.09,40.11,39.96,39.97,114500.0,28.7825,28.7968,28.6891,28.6963,114500.0
2013-10-28 10:50:00,39.96,39.99,39.88,39.98,112400.0,28.6891,28.7107,28.6317,28.7035,112400.0
2013-10-28 11:00:00,39.98,40.0,39.89,39.89,76600.0,28.7035,28.7178,28.6389,28.6389,76600.0
2013-10-28 11:10:00,39.89,39.97,39.88,39.95,100000.0,28.6389,28.6963,28.6317,28.6819,100000.0
2013-10-28 11:20:00,39.95,39.95,39.87,39.91,92400.0,28.6819,28.6819,28.6245,28.6532,92400.0
2013-10-28 11:30:00,39.92,40.0,39.91,39.99,78500.0,28.6604,28.7178,28.6532,28.7107,78500.0
2013-10-28 11:40:00,39.99,40.0,39.94,39.95,45100.0,28.7107,28.7178,28.6748,28.6819,45100.0
2013-10-28 11:50:00,39.95,39.98,39.92,39.94,62300.0,28.6819,28.7035,28.6604,28.6748,62300.0
2013-10-28 12:00:00,39.95,39.95,39.87,39.89,72300.0,28.6819,28.6819,28.6245,28.6389,72300.0
2013-10-28 12:10:00,39.9,39.91,39.8,39.89,110300.0,28.646,28.6532,28.5742,28.6389,110300.0
2013-10-28 12:20:00,39.9,39.91,39.84,39.85,43100.0,28.646,28.6532,28.603,28.6101,43100.0
2013-10-28 12:30:00,39.85,39.87,39.77,39.78,63200.0,28.6101,28.6245,28.5527,28.5599,63200.0
2013-10-28 12:40:00,39.78,39.88,39.78,39.85,67800.0,28.5599,28.6317,28.5599,28.6101,67800.0
2013-10-28 12:50:00,39.86,39.94,39.84,39.91,37100.0,28.6173,28.6748,28.603,28.6532,37100.0
2013-10-28 13:00:00,39.91,39.94,39.89,39.9,36700.0,28.6532,28.6748,28.6389,28.646,36700.0
2013-10-28 13:10:00,39.91,39.93,39.9,39.92,23900.0,28.6532,28.6676,28.646,28.6604,23900.0
2013-10-28 13:20:00,39.93,39.93,39.88,39.91,42900.0,28.6676,28.6676,28.6317,28.6532,42900.0
2013-10-28 13:30:00,39.92,39.95,39.9,39.93,42500.0,28.6604,28.6819,28.646,28.6676,42500.0
2013-10-28 13:40:00,39.94,39.95,39.93,39.93,50500.0,28.6748,28.6819,28.6676,28.6676,50500.0
2013-10-28 13:50:00,39.93,39.94,39.91,39.92,35600.0,28.6676,28.6748,28.6532,28.6604,35600.0
2013-10-28 14:00:00,39.91,39.95,39.91,39.95,59400.0,28.6532,28.6819,28.6532,28.6819,59400.0
2013-10-28 14:10:00,39.94,40.1,39.94,40.05,172100.0,28.6748,28.7896,28.6748,28.7537,172100.0
2013-10-28 14:20:00,40.05,40.09,40.03,40.05,186600.0,28.7537,28.7825,28.7394,28.7537,186600.0
2013-10-28 14:30:00,40.04,40.09,39.96,39.98,83800.0,28.7466,28.7825,28.6891,28.7035,83800.0
2013-10-28 14:40:00,39.99,40.01,39.96,39.99,70000.0,28.7107,28.725,28.6891,28.7107,70000.0
2013-10-28 14:50:00,40.0,40.02,39.94,39.95,157600.0,28.7178,28.7322,28.6748,28.6819,157600.0
2013-10-28 15:00:00,39.95,39.97,39.89,39.89,126900.0,28.6819,28.6963,28.6389,28.6389,126900.0
2013-10-28 15:10:00,39.9,39.91,39.82,39.83,181900.0,28.646,28.6532,28.5886,28.5958,181900.0
2013-10-28 15:20:00,39.83,39.84,39.79,39.82,160900.0,28.5958,28.603,28.5671,28.5886,160900.0
2013-10-28 15:30:00,39.82,39.82,39.71,39.73,234100.0,28.5886,28.5886,28.5096,28.524,234100.0
2013-10-28 15:40:00,39.73,39.74,39.67,39.68,285900.0,28.524,28.5312,28.4809,28.4881,285900.0
2013-10-28 15:50:00,39.67,39.84,39.66,39.84,476200.0,28.4809,28.603,28.4737,28.603,476200.0
2013-10-29 09:30:00,39.44,39.78,39.01,39.29,226700.0,28.3158,28.5599,28.0071,28.2081,226700.0
2013-10-29 09:40:00,39.27,39.77,39.26,39.66,273300.0,28.1937,28.5527,28.1866,28.4737,273300.0
2013-10-29 09:50:00,39.66,39.81,39.44,39.8,130000.0,28.4737,28.5814,28.3158,28.5742,130000.0
2013-10-29 10:00:00,39.81,39.99,39.73,39.99,193700.0,28.5814,28.7107,28.524,28.7107,193700.0
2013-10-29 10:10:00,39.98,40.27,39.9,40.26,174100.0,28.7035,28.9117,28.646,28.9045,174100.0
2013-10-29 10:20:00,40.25,40.55,40.24,40.51,197000.0,28.8973,29.1127,28.8901,29.084,197000.0
2013-10-29 10:30:00,40.52,40.64,40.46,40.55,187500.0,29.0912,29.1773,29.0481,29.1127,187500.0
2013-10-29 10:40:00,40.55,40.62,40.48,40.6,126500.0,29.1127,29.163,29.0624,29.1486,126500.0
2013-10-29 10:50:00,40.6,40.68,40.57,40.59,185700.0,29.1486,29.206,29.1271,29.1414,185700.0
2013-10-29 11:00:00,40.59,41.2,40.59,41.1,497100.0,29.1414,29.5794,29.1414,29.5076,497100.0
2013-10-29 11:10:00,41.09,41.39,40.98,41.26,388500.0,29.5004,29.7158,29.4214,29.6224,388500.0
2013-10-29 11:20:00,41.25,41.42,41.13,41.23,326300.0,29.6153,29.7373,29.5291,29.6009,326300.0
2013-10-29 11:30:00,41.22,41.74,41.2,41.43,485300.0,29.5937,29.9671,29.5794,29.7445,485300.0
2013-10-29 11:40:00,41.44,41.47,41.29,41.39,180800.0,29.7517,29.7732,29.644,29.7158,180800.0
2013-10-29 11:50:00,41.38,41.4,40.94,41.05,318700.0,29.7086,29.723,29.3927,29.4717,318700.0
2013-10-29 12:00:00,41.07,41.07,40.76,40.83,249700.0,29.486,29.486,29.2635,29.3137,249700.0
2013-10-29 12:10:00,40.82,40.82,40.59,40.62,238600.0,29.3066,29.3066,29.1414,29.163,238600.0
2013-10-29 12:20:00,40.62,40.84,40.57,40.73,174100.0,29.163,29.3209,29.1271,29.2419,174100.0
2013-10-29 12:30:00,40.73,40.82,40.71,40.74,84100.0,29.2419,29.3066,29.2276,29.2491,84100.0
2013-10-29 12:40:00,40.73,40.73,40.61,40.69,79000.0,29.2419,29.2419,29.1558,29.2132,79000.0
2013-10-29 12:50:00,40.68,40.77,40.66,40.77,88400.0,29.206,29.2707,29.1917,29.2707,88400.0
2013-10-29 13:00:00,40.76,40.89,40.7,40.87,112000.0,29.2635,29.3568,29.2204,29.3424,112000.0
2013-10-29 13:10:00,40.86,40.94,40.83,40.87,83600.0,29.3353,29.3927,29.3137,29.3424,83600.0
2013-10-29 13:20:00,40.88,40.93,40.76,40.93,75000.0,29.3496,29.3855,29.2635,29.3855,75000.0
2013-10-29 13:30:00,40.93,40.95,40.63,40.63,105200.0,29.3855,29.3999,29.1701,29.1701,105200.0
2013-10-29 13:40:00,40.63,40.8,40.6,40.77,84000.0,29.1701,29.2922,29.1486,29.2707,84000.0
2013-10-29 13:50:00,40.76,40.77,40.67,40.7,109300.0,29.2635,29.2707,29.1989,29.2204,109300.0
2013-10-29 14:00:00,40.7,40.75,40.64,40.64,100300.0,29.2204,29.2563,29.1773,29.1773,100300.0
2013-10-29 14:10:00,40.64,40.74,40.64,40.67,119600.0,29.1773,29.2491,29.1773,29.1989,119600.0
2013-10-29 14:20:00,40.67,40.74,40.65,40.69,128900.0,29.1989,29.2491,29.1845,29.2132,128900.0
2013-10-29 14:30:00,40.69,40.71,40.63,40.68,107800.0,29.2132,29.2276,29.1701,29.206,107800.0
2013-10-29 14:40:00,40.69,40.76,40.64,40.76,111900.0,29.2132,29.2635,29.1773,29.2635,111900.0
2013-10-29 14:50:00,40.76,40.78,40.63,40.68,109900.0,29.2635,29.2778,29.1701,29.206,109900.0
2013-10-29 15:00:00,40.68,40.69,40.46,40.58,252300.0,29.206,29.2132,29.0481,29.1342,252300.0
2013-10-29 15:10:00,40.59,40.75,40.58,40.65,138400.0,29.1414,29.2563,29.1342,29.1845,138400.0
2013-10-29 15:20:00,40.65,40.72,40.61,40.72,126700.0,29.1845,29.2348,29.1558,29.2348,126700.0
2013-10-29 15:30:00,40.72,40.72,40.53,40.54,272700.0,29.2348,29.2348,29.0983,29.1055,272700.0
2013-10-29 15:40:00,40.54,40.66,40.53,40.61,311800.0,29.1055,29.1917,29.0983,29.1558,311800.0
2013-10-29 15:50:00,40.6,40.73,40.59,40.73,409500.0,29.1486,29.2419,29.1414,29.2419,409500.0
2013-10-30 09:30:00,40.72,40.73,40.17,40.63,179200.0,29.2348,29.2419,28.8399,29.1701,179200.0
2013-10-30 09:40:00,40.64,40.75,40.59,40.74,206000.0,29.1773,29.2563,29.1414,29.2491,206000.0
2013-10-30 09:50:00,40.74,40.97,40.73,40.95,205500.0,29.2491,29.4142,29.2419,29.3999,205500.0
2013-10-30 10:00:00,40.94,41.11,40.87,41.1,198300.0,29.3927,29.5148,29.3424,29.5076,198300.0
2013-10-30 10:10:00,41.1,41.14,41.0,41.04,222000.0,29.5076,29.5363,29.4358,29.4645,222000.0
2013-10-30 10:20:00,41.04,41.08,40.93,41.05,84000.0,29.4645,29.4932,29.3855,29.4717,84000.0
2013-10-30 10:30:00,41.04,41.13,41.01,41.06,78500.0,29.4645,29.5291,29.443,29.4789,78500.0
2013-10-30 10:40:00,41.05,41.05,40.93,41.04,123700.0,29.4717,29.4717,29.3855,29.4645,123700.0
2013-10-30 10:50:00,41.03,41.06,40.97,41.04,73200.0,29.4573,29.4789,29.4142,29.4645,73200.0
2013-10-30 11:00:00,41.03,41.04,40.93,40.94,55700.0,29.4573,29.4645,29.3855,29.3927,55700.0
2013-10-30 11:10:00,40.95,40.98,40.91,40.95,154000.0,29.3999,29.4214,29.3712,29.3999,154000.0
2013-10-30 11:20:00,40.94,40.96,40.87,40.89,90200.0,29.3927,29.4071,29.3424,29.3568,90200.0
2013-10-30 11:30:00,40.89,40.92,40.75,40.79,85000.0,29.3568,29.3783,29.2563,29.285,85000.0
2013-10-30 11:40:00,40.78,40.86,40.77,40.84,72500.0,29.2778,29.3353,29.2707,29.3209,72500.0
2013-10-30 11:50:00,40.85,40.91,40.82,40.91,61600.0,29.3281,29.3712,29.3066,29.3712,61600.0
2013-10-30 12:00:00,40.9,40.93,40.88,40.93,45500.0,29.364,29.3855,29.3496,29.3855,45500.0
2013-10-30 12:10:00,40.92,40.99,40.88,40.94,79100.0,29.3783,29.4286,29.3496,29.3927,79100.0
2013-10-30 12:20:00,40.94,40.95,40.92,40.93,52400.0,29.3927,29.3999,29.3783,29.3855,52400.0
2013-10-30 12:30:00,40.92,41.0,40.89,41.0,65600.0,29.3783,29.4358,29.3568,29.4358,65600.0
2013-10-30 12:40:00,41.0,41.04,40.99,41.02,54700.0,29.4358,29.4645,29.4286,29.4501,54700.0
2013-10-30 12:50:00,41.03,41.08,41.01,41.06,39100.0,29.4573,29.4932,29.443,29.4789,39100.0
2013-10-30 13:00:00,41.05,41.08,41.01,41.07,60600.0,29.4717,29.4932,29.443,29.486,60600.0
2013-10-30 13:10:00,41.07,41.14,41.06,41.13,39500.0,29.486,29.5363,29.4789,29.5291,39500.0
2013-10-30 13:20:00,41.13,41.14,41.07,41.09,84300.0,29.5291,29.5363,29.486,29.5004,84300.0
2013-10-30 13:30:00,41.08,41.15,41.06,41.13,73200.0,29.4932,29.5435,29.4789,29.5291,73200.0
2013-10-30 13:40:00,41.13,41.14,41.09,41.1,67400.0,29.5291,29.5363,29.5004,29.5076,67400.0
2013-10-30 13:50:00,41.09,41.12,41.05,41.07,59500.0,29.5004,29.5219,29.4717,29.486,59500.0
2013-10-30 14:00:00,41.08,41.2,40.98,41.0,128100.0,29.4932,29.5794,29.4214,29.4358,128100.0
2013-10-30 14:10:00,41.0,41.12,40.87,40.96,115200.0,29.4358,29.5219,29.3424,29.4071,115200.0
2013-10-30 14:20:00,40.96,40.96,40.77,40.86,83900.0,29.4071,29.4071,29.2707,29.3353,83900.0
2013-10-30 14:30:00,40.87,40.99,40.83,40.99,78100.0,29.3424,29.4286,29.3137,29.4286,78100.0
2013-10-30 14:40:00,40.98,41.06,40.93,41.03,80900.0,29.4214,29.4789,29.3855,29.4573,80900.0
2013-10-30 14:50:00,41.03,41.07,40.97,41.0,90400.0,29.4573,29.486,29.4142,29.4358,90400.0
2013-10-30 15:00:00,40.99,41.05,40.96,40.97,90400.0,29.4286,29.4717,29.4071,29.4142,90400.0
2013-10-30 15:10:00,40.97,41.07,40.96,41.05,103100.0,29.4142,29.486,29.4071,29.4717,103100.0
2013-10-30 15:20:00,41.05,41.07,40.99,41.0,159300.0,29.4717,29.486,29.4286,29.4358,159300.0
2013-10-30 15:30:00,40.99,41.0,40.89,40.97,188600.0,29.4286,29.4358,29.3568,29.4142,188600.0
2013-10-30 15:40:00,40.97,41.03,40.96,41.0,148600.0,29.4142,29.4573,29.4071,29.4358,148600.0
2013-10-30 15:50:00,40.99,41.05,40.97,40.99,298600.0,29.4286,29.4717,29.4142,29.4286,298600.0
2013-10-31 09:30:00,41.08,41.09,40.88,40.91,256400.0,29.4932,29.5004,29.3496,29.3712,256400.0
2013-10-31 09:40:00,40.91,40.91,40.74,40.78,126000.0,29.3712,29.3712,29.2491,29.2778,126000.0
2013-10-31 09:50:00,40.77,40.84,40.7,40.78,62600.0,29.2707,29.3209,29.2204,29.2778,62600.0
2013-10-31 10:00:00,40.77,40.77,40.64,40.72,99900.0,29.2707,29.2707,29.1773,29.2348,99900.0
2013-10-31 10:10:00,40.73,40.86,40.73,40.82,139300.0,29.2419,29.3353,29.2419,29.3066,139300.0
2013-10-31 10:20:00,40.82,40.84,40.62,40.79,290100.0,29.3066,29.3209,29.163,29.285,290100.0
2013-10-31 10:30:00,40.8,40.8,40.51,40.52,218800.0,29.2922,29.2922,29.084,29.0912,218800.0
2013-10-31 10:40:00,40.53,40.77,40.53,40.73,95500.0,29.0983,29.2707,29.0983,29.2419,95500.0
2013-10-31 10:50:00,40.73,40.83,40.71,40.76,104700.0,29.2419,29.3137,29.2276,29.2635,104700.0
2013-10-31 11:00:00,40.76,40.8,40.72,40.73,85900.0,29.2635,29.2922,29.2348,29.2419,85900.0
2013-10-31 11:10:00,40.72,40.82,40.71,40.82,61300.0,29.2348,29.3066,29.2276,29.3066,61300.0
2013-10-31 11:20:00,40.83,40.95,40.77,40.95,79000.0,29.3137,29.3999,29.2707,29.3999,79000.0
2013-10-31 11:30:00,40.95,41.02,40.91,41.01,157300.0,29.3999,29.4501,29.3712,29.443,157300.0
2013-10-31 11:40:00,41.01,41.11,40.98,41.07,107000.0,29.443,29.5148,29.4214,29.486,107000.0
2013-10-31 11:50:00,41.07,41.18,41.07,41.15,145100.0,29.486,29.565,29.486,29.5435,145100.0
2013-10-31 12:00:00,41.16,41.21,41.1,41.1,95800.0,29.5507,29.5865,29.5076,29.5076,95800.0
2013-10-31 12:10:00,41.1,41.15,41.09,41.1,66300.0,29.5076,29.5435,29.5004,29.5076,66300.0
2013-10-31 12:20:00,41.1,41.15,41.09,41.14,47500.0,29.5076,29.5435,29.5004,29.5363,47500.0
2013-10-31 12:30:00,41.13,41.22,41.13,41.14,65700.0,29.5291,29.5937,29.5291,29.5363,65700.0
2013-10-31 12:40:00,41.14,41.2,41.12,41.13,40000.0,29.5363,29.5794,29.5219,29.5291,40000.0
2013-10-31 12:50:00,41.14,41.14,40.98,41.0,69800.0,29.5363,29.5363,29.4214,29.4358,69800.0
2013-10-31 13:00:00,41.01,41.13,41.01,41.1,42300.0,29.443,29.5291,29.443,29.5076,42300.0
2013-10-31 13:10:00,41.1,41.15,41.08,41.14,59000.0,29.5076,29.5435,29.4932,29.5363,59000.0
2013-10-31 13:20:00,41.14,41.22,41.13,41.21,32400.0,29.5363,29.5937,29.5291,29.5865,32400.0
2013-10-31 13:30:00,41.21,41.26,41.19,41.23,184900.0,29.5865,29.6224,29.5722,29.6009,184900.0
2013-10-31 13:40:00,41.23,41.33,41.23,41.33,229700.0,29.6009,29.6727,29.6009,29.6727,229700.0
2013-10-31 13:50:00,41.32,41.33,41.24,41.25,67100.0,29.6655,29.6727,29.6081,29.6153,67100.0
2013-10-31 14:00:00,41.25,41.28,41.23,41.25,141500.0,29.6153,29.6368,29.6009,29.6153,141500.0
2013-10-31 14:10:00,41.26,41.35,41.24,41.33,150100.0,29.6224,29.6871,29.6081,29.6727,150100.0
2013-10-31 14:20:00,41.32,41.36,41.3,41.35,157800.0,29.6655,29.6942,29.6512,29.6871,157800.0
2013-10-31 14:30:00,41.35,41.35,41.22,41.24,108400.0,29.6871,29.6871,29.5937,29.6081,108400.0
2013-10-31 14:40:00,41.25,41.28,41.22,41.25,203900.0,29.6153,29.6368,29.5937,29.6153,203900.0
2013-10-31 14:50:00,41.25,41.26,41.09,41.09,130000.0,29.6153,29.6224,29.5004,29.5004,130000.0
2013-10-31 15:00:00,41.09,41.09,40.9,40.93,177700.0,29.5004,29.5004,29.364,29.3855,177700.0
2013-10-31 15:10:00,40.93,41.1,40.93,41.05,162900.0,29.3855,29.5076,29.3855,29.4717,162900.0
2013-10-31 15:20:00,41.05,41.08,40.91,40.91,125500.0,29.4717,29.4932,29.3712,29.3712,125500.0
2013-10-31 15:30:00,40.91,41.03,40.9,41.03,157200.0,29.3712,29.4573,29.364,29.4573,157200.0
2013-10-31 15:40:00,41.03,41.06,40.95,40.96,217600.0,29.4573,29.4789,29.3999,29.4071,217600.0
2013-10-31 15:50:00,40.96,40.97,40.89,40.89,387400.0,29.4071,29.4142,29.3568,29.3568,387400.0
2013-11-01 09:30:00,41.03,41.03,40.65,40.81,198000.0,29.4573,29.4573,29.1845,29.2994,198000.0
2013-11-01 09:40:00,40.8,40.9,40.7,40.75,150100.0,29.2922,29.364,29.2204,29.2563,150100.0
2013-11-01 09:50:00,40.75,40.82,40.74,40.77,140200.0,29.2563,29.3066,29.2491,29.2707,140200.0
2013-11-01 10:00:00,40.76,40.76,40.59,40.71,144300.0,29.2635,29.2635,29.1414,29.2276,144300.0
2013-11-01 10:10:00,40.71,40.71,40.51,40.59,112100.0,29.2276,29.2276,29.084,29.1414,112100.0
2013-11-01 10:20:00,40.59,40.76,40.59,40.71,88900.0,29.1414,29.2635,29.1414,29.2276,88900.0
2013-11-01 10:30:00,40.71,40.84,40.71,40.82,122000.0,29.2276,29.3209,29.2276,29.3066,122000.0
2013-11-01 10:40:00,40.82,40.92,40.82,40.83,79900.0,29.3066,29.3783,29.3066,29.3137,79900.0
2013-11-01 10:50:00,40.84,40.95,40.83,40.9,54200.0,29.3209,29.3999,29.3137,29.364,54200.0
2013-11-01 11:00:00,40.9,40.9,40.65,40.68,140000.0,29.364,29.364,29.1845,29.206,140000.0
2013-11-01 11:10:00,40.67,40.76,40.67,40.71,80600.0,29.1989,29.2635,29.1989,29.2276,80600.0
2013-11-01 11:20:00,40.71,40.71,40.59,40.62,77000.0,29.2276,29.2276,29.1414,29.163,77000.0
2013-11-01 11:30:00,40.62,40.74,40.62,40.73,110700.0,29.163,29.2491,29.163,29.2419,110700.0
2013-11-01 11:40:00,40.73,40.81,40.72,40.78,56700.0,29.2419,29.2994,29.2348,29.2778,56700.0
2013-11-01 11:50:00,40.78,40.78,40.66,40.67,87100.0,29.2778,29.2778,29.1917,29.1989,87100.0
2013-11-01 12:00:00,40.67,40.72,40.65,40.66,47700.0,29.1989,29.2348,29.1845,29.1917,47700.0
2013-11-01 12:10:00,40.67,40.7,40.64,40.68,47200.0,29.1989,29.2204,29.1773,29.206,47200.0
2013-11-01 12:20:00,40.69,40.78,40.66,40.76,58100.0,29.2132,29.2778,29.1917,29.2635,58100.0
2013-11-01 12:30:00,40.76,40.81,40.73,40.75,47200.0,29.2635,29.2994,29.2419,29.2563,47200.0
2013-11-01 12:40:00,40.75,40.77,40.74,40.75,27500.0,29.2563,29.2707,29.2491,29.2563,27500.0
2013-11-01 12:50:00,40.76,40.86,40.76,40.85,36500.0,29.2635,29.3353,29.2635,29.3281,36500.0
2013-11-01 13:00:00,40.85,40.93,40.84,40.93,185300.0,29.3281,29.3855,29.3209,29.3855,185300.0
2013-11-01 13:10:00,40.93,41.03,40.93,40.98,144500.0,29.3855,29.4573,29.3855,29.4214,144500.0
2013-11-01 13:20:00,40.99,41.05,40.8,41.01,181600.0,29.4286,29.4717,29.2922,29.443,181600.0
2013-11-01 13:30:00,41.02,41.08,40.99,41.04,77000.0,29.4501,29.4932,29.4286,29.4645,77000.0
2013-11-01 13:40:00,41.03,41.04,40.98,41.02,56800.0,29.4573,29.4645,29.4214,29.4501,56800.0
2013-11-01 13:50:00,41.02,41.03,40.96,41.02,49400.0,29.4501,29.4573,29.4071,29.4501,49400.0
2013-11-01 14:00:00,41.02,41.03,40.9,40.91,59300.0,29.4501,29.4573,29.364,29.3712,59300.0
2013-11-01 14:10:00,40.92,40.95,40.86,40.91,63600.0,29.3783,29.3999,29.3353,29.3712,63600.0
2013-11-01 14:20:00,40.94,41.02,40.94,41.02,45500.0,29.3927,29.4501,29.3927,29.4501,45500.0
2013-11-01 14:30:00,41.01,41.02,40.96,41.0,86000.0,29.443,29.4501,29.4071,29.4358,86000.0
2013-11-01 14:40:00,41.01,41.01,40.96,40.96,218500.0,29.443,29.443,29.4071,29.4071,218500.0
2013-11-01 14:50:00,40.96,40.96,40.87,40.88,51600.0,29.4071,29.4071,29.3424,29.3496,51600.0
2013-11-01 15:00:00,40.88,40.9,40.84,40.86,72200.0,29.3496,29.364,29.3209,29.3353,72200.0
2013-11-01 15:10:00,40.86,40.94,40.85,40.92,92800.0,29.3353,29.3927,29.3281,29.3783,92800.0
2013-11-01 15:20:00,40.92,40.97,40.87,40.95,144300.0,29.3783,29.4142,29.3424,29.3999,144300.0
2013-11-01 15:30:00,40.95,41.02,40.93,40.97,133900.0,29.3999,29.4501,29.3855,29.4142,133900.0
2013-11-01 15:40:00,40.97,41.01,40.93,41.0,182200.0,29.4142,29.443,29.3855,29.4358,182200.0
2013-11-01 15:50:00,40.99,41.04,40.9,40.9,601700.0,29.4286,29.4645,29.364,29.364,601700.0
2013-11-04 09:30:00,41.01,41.09,40.8,40.84,153100.0,29.443,29.5004,29.2922,29.3209,153100.0
2013-11-04 09:40:00,40.85,40.94,40.77,40.92,65400.0,29.3281,29.3927,29.2707,29.3783,65400.0
2013-11-04 09:50:00,40.92,41.01,40.92,40.99,72100.0,29.3783,29.443,29.3783,29.4286,72100.0
2013-11-04 10:00:00,40.99,41.12,40.99,41.11,94100.0,29.4286,29.5219,29.4286,29.5148,94100.0
2013-11-04 10:10:00,41.11,41.21,41.07,41.08,103500.0,29.5148,29.5865,29.486,29.4932,103500.0
2013-11-04 10:20:00,41.07,41.22,41.02,41.19,139700.0,29.486,29.5937,29.4501,29.5722,139700.0
2013-11-04 10:30:00,41.2,41.2,41.15,41.17,55000.0,29.5794,29.5794,29.5435,29.5578,55000.0
2013-11-04 10:40:00,41.17,41.19,41.14,41.15,96900.0,29.5578,29.5722,29.5363,29.5435,96900.0
2013-11-04 10:50:00,41.16,41.18,41.08,41.08,67700.0,29.5507,29.565,29.4932,29.4932,67700.0
2013-11-04 11:00:00,41.08,41.08,41.02,41.04,64500.0,29.4932,29.4932,29.4501,29.4645,64500.0
2013-11-04 11:10:00,41.04,41.04,40.98,41.03,64400.0,29.4645,29.4645,29.4214,29.4573,64400.0
2013-11-04 11:20:00,41.03,41.07,40.98,41.07,84000.0,29.4573,29.486,29.4214,29.486,84000.0
2013-11-04 11:30:00,41.07,41.16,41.05,41.14,162900.0,29.486,29.5507,29.4717,29.5363,162900.0
2013-11-04 11:40:00,41.13,41.19,41.02,41.08,241900.0,29.5291,29.5722,29.4501,29.4932,241900.0
2013-11-04 11:50:00,41.08,41.14,41.07,41.09,106200.0,29.4932,29.5363,29.486,29.5004,106200.0
2013-11-04 12:00:00,41.09,41.11,41.06,41.06,45700.0,29.5004,29.5148,29.4789,29.4789,45700.0
2013-11-04 12:10:00,41.07,41.1,41.05,41.08,48100.0,29.486,29.5076,29.4717,29.4932,48100.0
2013-11-04 12:20:00,41.08,41.09,41.06,41.07,65200.0,29.4932,29.5004,29.4789,29.486,65200.0
2013-11-04 12:30:00,41.07,41.11,41.03,41.05,118800.0,29.486,29.5148,29.4573,29.4717,118800.0
2013-11-04 12:40:00,41.05,41.07,41.02,41.02,53200.0,29.4717,29.486,29.4501,29.4501,53200.0
2013-11-04 12:50:00,41.02,41.05,40.95,40.97,74000.0,29.4501,29.4717,29.3999,29.4142,74000.0
2013-11-04 13:00:00,40.97,41.02,40.97,41.01,34700.0,29.4142,29.4501,29.4142,29.443,34700.0
2013-11-04 13:10:00,41.02,41.02,40.95,40.96,72700.0,29.4501,29.4501,29.3999,29.4071,72700.0
2013-11-04 13:20:00,40.96,40.96,40.89,40.91,100800.0,29.4071,29.4071,29.3568,29.3712,100800.0
2013-11-04 13:30:00,40.92,40.93,40.9,40.92,93900.0,29.3783,29.3855,29.364,29.3783,93900.0
2013-11-04 13:40:00,40.93,41.06,40.93,41.05,60600.0,29.3855,29.4789,29.3855,29.4717,60600.0
2013-11-04 13:50:00,41.06,41.06,40.96,40.96,81800.0,29.4789,29.4789,29.4071,29.4071,81800.0
2013-11-04 14:00:00,40.97,41.0,40.94,40.99,73700.0,29.4142,29.4358,29.3927,29.4286,73700.0
2013-11-04 14:10:00,40.99,41.0,40.95,40.98,73600.0,29.4286,29.4358,29.3999,29.4214,73600.0
2013-11-04 14:20:00,40.98,41.03,40.98,40.99,95000.0,29.4214,29.4573,29.4214,29.4286,95000.0
2013-11-04 14:30:00,41.0,41.0,40.95,40.96,90500.0,29.4358,29.4358,29.3999,29.4071,90500.0
2013-11-04 14:40:00,40.97,40.99,40.94,40.95,67100.0,29.4142,29.4286,29.3927,29.3999,67100.0
2013-11-04 14:50:00,40.95,41.01,40.94,40.95,79700.0,29.3999,29.443,29.3927,29.3999,79700.0
2013-11-04 15:00:00,40.95,40.98,40.94,40.95,77600.0,29.3999,29.4214,29.3927,29.3999,77600.0
2013-11-04 15:10:00,40.94,40.96,40.91,40.91,132200.0,29.3927,29.4071,29.3712,29.3712,132200.0
2013-11-04 15:20:00,40.91,40.92,40.86,40.87,144700.0,29.3712,29.3783,29.3353,29.3424,144700.0
2013-11-04 15:30:00,40.87,40.9,40.84,40.9,138400.0,29.3424,29.364,29.3209,29.364,138400.0
2013-11-04 15:40:00,40.9,40.9,40.8,40.84,287800.0,29.364,29.364,29.2922,29.3209,287800.0
2013-11-04 15:50:00,40.84,40.88,40.8,40.88,590600.0,29.3209,29.3496,29.2922,29.3496,590600.0
2013-11-05 09:30:00,40.83,40.92,40.76,40.85,127900.0,29.3137,29.3783,29.2635,29.3281,127900.0
2013-11-05 09:40:00,40.85,41.05,40.81,41.04,170600.0,29.3281,29.4717,29.2994,29.4645,170600.0
2013-11-05 09:50:00,41.04,41.35,41.04,41.35,208300.0,29.4645,29.6871,29.4645,29.6871,208300.0
2013-11-05 10:00:00,41.35,41.55,41.25,41.49,251500.0,29.6871,29.8307,29.6153,29.7876,251500.0
2013-11-05 10:10:00,41.49,41.59,41.42,41.56,210700.0,29.7876,29.8594,29.7373,29.8378,210700.0
2013-11-05 10:20:00,41.56,41.7,41.53,41.64,209800.0,29.8378,29.9383,29.8163,29.8953,209800.0
2013-11-05 10:30:00,41.64,41.83,41.64,41.81,267700.0,29.8953,30.0317,29.8953,30.0173,267700.0
2013-11-05 10:40:00,41.8,41.8,41.66,41.76,286600.0,30.0101,30.0101,29.9096,29.9814,286600.0
2013-11-05 10:50:00,41.76,41.79,41.68,41.76,136100.0,29.9814,30.003,29.924,29.9814,136100.0
2013-11-05 11:00:00,41.76,41.78,41.71,41.71,167300.0,29.9814,29.9958,29.9455,29.9455,167300.0
2013-11-05 11:10:00,41.71,41.71,41.5,41.53,127600.0,29.9455,29.9455,29.7948,29.8163,127600.0
2013-11-05 11:20:00,41.53,41.76,41.53,41.71,163300.0,29.8163,29.9814,29.8163,29.9455,163300.0
2013-11-05 11:30:00,41.71,41.75,41.57,41.59,228200.0,29.9455,29.9742,29.845,29.8594,228200.0
2013-11-05 11:40:00,41.6,41.77,41.6,41.68,224000.0,29.8665,29.9886,29.8665,29.924,224000.0
2013-11-05 11:50:00,41.69,41.75,41.67,41.73,72200.0,29.9312,29.9742,29.9168,29.9599,72200.0
2013-11-05 12:00:00,41.73,41.83,41.7,41.82,135300.0,29.9599,30.0317,29.9383,30.0245,135300.0
2013-11-05 12:10:00,41.81,41.81,41.73,41.77,191700.0,30.0173,30.0173,29.9599,29.9886,191700.0
2013-11-05 12:20:00,41.77,41.86,41.75,41.77,135100.0,29.9886,30.0532,29.9742,29.9886,135100.0
2013-11-05 12:30:00,41.78,41.82,41.76,41.81,112700.0,29.9958,30.0245,29.9814,30.0173,112700.0
2013-11-05 12:40:00,41.81,41.85,41.76,41.77,96900.0,30.0173,30.046,29.9814,29.9886,96900.0
2013-11-05 12:50:00,41.77,41.83,41.76,41.76,61300.0,29.9886,30.0317,29.9814,29.9814,61300.0
2013-11-05 13:00:00,41.76,41.8,41.72,41.79,76500.0,29.9814,30.0101,29.9527,30.003,76500.0
2013-11-05 13:10:00,41.8,41.85,41.77,41.82,65000.0,30.0101,30.046,29.9886,30.0245,65000.0
2013-11-05 13:20:00,41.82,41.86,41.8,41.85,87300.0,30.0245,30.0532,30.0101,30.046,87300.0
2013-11-05 13:30:00,41.86,41.87,41.78,41.79,139200.0,30.0532,30.0604,29.9958,30.003,139200.0
2013-11-05 13:40:00,41.77,41.83,41.77,41.81,98700.0,29.9886,30.0317,29.9886,30.0173,98700.0
2013-11-05 13:50:00,41.81,41.86,41.77,41.83,64000.0,30.0173,30.0532,29.9886,30.0317,64000.0
2013-11-05 14:00:00,41.82,41.82,41.76,41.77,70600.0,30.0245,30.0245,29.9814,29.9886,70600.0
2013-11-05 14:10:00,41.77,41.85,41.75,41.84,62800.0,29.9886,30.046,29.9742,30.0389,62800.0
2013-11-05 14:20:00,41.84,41.89,41.82,41.88,83200.0,30.0389,30.0748,30.0245,30.0676,83200.0
2013-11-05 14:30:00,41.88,41.92,41.87,41.91,85600.0,30.0676,30.0963,30.0604,30.0891,85600.0
2013-11-05 14:40:00,41.91,41.94,41.89,41.89,92500.0,30.0891,30.1107,30.0748,30.0748,92500.0
2013-11-05 14:50:00,41.89,41.96,41.88,41.95,191400.0,30.0748,30.125,30.0676,30.1178,191400.0
2013-11-05 15:00:00,41.95,42.0,41.93,41.98,404400.0,30.1178,30.1537,30.1035,30.1394,404400.0
2013-11-05 15:10:00,41.99,42.0,41.96,41.99,271200.0,30.1465,30.1537,30.125,30.1465,271200.0
2013-11-05 15:20:00,42.0,42.0,41.93,41.96,183200.0,30.1537,30.1537,30.1035,30.125,183200.0
2013-11-05 15:30:00,41.96,42.0,41.95,41.98,274500.0,30.125,30.1537,30.1178,30.1394,274500.0
2013-11-05 15:40:00,41.99,42.14,41.98,42.1,560800.0,30.1465,30.2542,30.1394,30.2255,560800.0
2013-11-05 15:50:00,42.1,42.11,41.97,41.97,571900.0,30.2255,30.2327,30.1322,30.1322,571900.0
2013-11-06 09:30:00,41.92,41.96,41.64,41.75,184200.0,30.0963,30.125,29.8953,29.9742,184200.0
2013-11-06 09:40:00,41.75,41.89,41.73,41.88,109100.0,29.9742,30.0748,29.9599,30.0676,109100.0
2013-11-06 09:50:00,41.87,41.96,41.77,41.79,184500.0,30.0604,30.125,29.9886,30.003,184500.0
2013-11-06 10:00:00,41.8,41.87,41.77,41.83,150400.0,30.0101,30.0604,29.9886,30.0317,150400.0
2013-11-06 10:10:00,41.82,41.87,41.77,41.83,374000.0,30.0245,30.0604,29.9886,30.0317,374000.0
2013-11-06 10:20:00,41.83,41.84,41.78,41.8,70800.0,30.0317,30.0389,29.9958,30.0101,70800.0
2013-11-06 10:30:00,41.79,41.86,41.78,41.8,91100.0,30.003,30.0532,29.9958,30.0101,91100.0
2013-11-06 10:40:00,41.79,41.89,41.78,41.79,98100.0,30.003,30.0748,29.9958,30.003,98100.0
2013-11-06 10:50:00,41.79,41.81,41.68,41.72,75700.0,30.003,30.0173,29.924,29.9527,75700.0
2013-11-06 11:00:00,41.73,41.77,41.66,41.7,69000.0,29.9599,29.9886,29.9096,29.9383,69000.0
2013-11-06 11:10:00,41.71,41.78,41.66,41.67,98900.0,29.9455,29.9958,29.9096,29.9168,98900.0
2013-11-06 11:20:00,41.67,41.75,41.67,41.7,50900.0,29.9168,29.9742,29.9168,29.9383,50900.0
2013-11-06 11:30:00,41.71,41.72,41.63,41.64,94000.0,29.9455,29.9527,29.8881,29.8953,94000.0
2013-11-06 11:40:00,41.64,41.65,41.61,41.65,48500.0,29.8953,29.9024,29.8737,29.9024,48500.0
2013-11-06 11:50:00,41.66,41.69,41.63,41.66,99700.0,29.9096,29.9312,29.8881,29.9096,99700.0
2013-11-06 12:00:00,41.65,41.72,41.64,41.69,73400.0,29.9024,29.9527,29.8953,29.9312,73400.0
2013-11-06 12:10:00,41.7,41.71,41.67,41.69,68400.0,29.9383,29.9455,29.9168,29.9312,68400.0
2013-11-06 12:20:00,41.68,41.82,41.68,41.77,101200.0,29.924,30.0245,29.924,29.9886,101200.0
2013-11-06 12:30:00,41.77,41.81,41.74,41.76,44700.0,29.9886,30.0173,29.9671,29.9814,44700.0
2013-11-06 12:40:00,41.76,41.81,41.75,41.78,63500.0,29.9814,30.0173,29.9742,29.9958,63500.0
2013-11-06 12:50:00,41.78,41.8,41.67,41.67,90000.0,29.9958,30.0101,29.9168,29.9168,90000.0
2013-11-06 13:00:00,41.67,41.75,41.63,41.72,71700.0,29.9168,29.9742,29.8881,29.9527,71700.0
2013-11-06 13:10:00,41.73,41.76,41.7,41.75,72600.0,29.9599,29.9814,29.9383,29.9742,72600.0
2013-11-06 13:20:00,41.76,41.82,41.75,41.82,61400.0,29.9814,30.0245,29.9742,30.0245,61400.0
2013-11-06 13:30:00,41.82,41.86,41.76,41.8,71900.0,30.0245,30.0532,29.9814,30.0101,71900.0
2013-11-06 13:40:00,41.8,41.81,41.76,41.8,57300.0,30.0101,30.0173,29.9814,30.0101,57300.0
2013-11-06 13:50:00,41.8,41.85,41.77,41.79,49700.0,30.0101,30.046,29.9886,30.003,49700.0
2013-11-06 14:00:00,41.8,41.84,41.79,41.83,113100.0,30.0101,30.0389,30.003,30.0317,113100.0
2013-11-06 14:10:00,41.82,41.82,41.76,41.76,69600.0,30.0245,30.0245,29.9814,29.9814,69600.0
2013-11-06 14:20:00,41.77,41.8,41.72,41.79,68900.0,29.9886,30.0101,29.9527,30.003,68900.0
2013-11-06 14:30:00,41.8,41.81,41.78,41.79,38700.0,30.0101,30.0173,29.9958,30.003,38700.0
2013-11-06 14:40:00,41.79,41.8,41.76,41.79,64600.0,30.003,30.0101,29.9814,30.003,64600.0
2013-11-06 14:50:00,41.78,41.8,41.73,41.77,40300.0,29.9958,30.0101,29.9599,29.9886,40300.0
2013-11-06 15:00:00,41.78,41.8,41.75,41.8,62500.0,29.9958,30.0101,29.9742,30.0101,62500.0
2013-11-06 15:10:00,41.8,41.81,41.76,41.79,74900.0,30.0101,30.0173,29.9814,30.003,74900.0
2013-11-06 15:20:00,41.79,41.81,41.74,41.76,93800.0,30.003,30.0173,29.9671,29.9814,93800.0
2013-11-06 15:30:00,41.76,41.77,41.72,41.77,85700.0,29.9814,29.9886,29.9527,29.9886,85700.0
2013-11-06 15:40:00,41.77,41.8,41.72,41.75,220400.0,29.9886,30.0101,29.9527,29.9742,220400.0
2013-11-06 15:50:00,41.75,41.78,41.73,41.78,393000.0,29.9742,29.9958,29.9599,29.9958,393000.0
2013-11-07 09:30:00,41.78,41.86,41.5,41.52,243200.0,29.9958,30.0532,29.7948,29.8091,243200.0
2013-11-07 09:40:00,41.52,41.61,41.46,41.52,165000.0,29.8091,29.8737,29.766,29.8091,165000.0
2013-11-07 09:50:00,41.51,41.52,41.4,41.41,136900.0,29.8019,29.8091,29.723,29.7301,136900.0
2013-11-07 10:00:00,41.4,41.54,41.37,41.45,77000.0,29.723,29.8235,29.7014,29.7589,77000.0
2013-11-07 10:10:00,41.46,41.57,41.45,41.47,136400.0,29.766,29.845,29.7589,29.7732,136400.0
2013-11-07 10:20:00,41.47,41.56,41.46,41.54,74600.0,29.7732,29.8378,29.766,29.8235,74600.0
2013-11-07 10:30:00,41.54,41.55,41.48,41.53,125400.0,29.8235,29.8307,29.7804,29.8163,125400.0
2013-11-07 10:40:00,41.53,41.53,41.43,41.48,74100.0,29.8163,29.8163,29.7445,29.7804,74100.0
2013-11-07 10:50:00,41.49,41.56,41.39,41.39,303200.0,29.7876,29.8378,29.7158,29.7158,303200.0
2013-11-07 11:00:00,41.4,41.47,41.34,41.43,179600.0,29.723,29.7732,29.6799,29.7445,179600.0
2013-11-07 11:10:00,41.42,41.47,41.32,41.36,186300.0,29.7373,29.7732,29.6655,29.6942,186300.0
2013-11-07 11:20:00,41.37,41.47,41.34,41.46,71800.0,29.7014,29.7732,29.6799,29.766,71800.0
2013-11-07 11:30:00,41.47,41.52,41.44,41.51,69500.0,29.7732,29.8091,29.7517,29.8019,69500.0
2013-11-07 11:40:00,41.51,41.57,41.47,41.52,40800.0,29.8019,29.845,29.7732,29.8091,40800.0
2013-11-07 11:50:00,41.53,41.65,41.53,41.64,62900.0,29.8163,29.9024,29.8163,29.8953,62900.0
2013-11-07 12:00:00,41.65,41.7,41.62,41.66,76400.0,29.9024,29.9383,29.8809,29.9096,76400.0
2013-11-07 12:10:00,41.65,41.7,41.64,41.69,53900.0,29.9024,29.9383,29.8953,29.9312,53900.0
2013-11-07 12:20:00,41.69,41.7,41.67,41.69,50400.0,29.9312,29.9383,29.9168,29.9312,50400.0
2013-11-07 12:30:00,41.69,41.7,41.5,41.51,196900.0,29.9312,29.9383,29.7948,29.8019,196900.0
2013-11-07 12:40:00,41.51,41.58,41.51,41.55,39100.0,29.8019,29.8522,29.8019,29.8307,39100.0
2013-11-07 12:50:00,41.55,41.56,41.48,41.51,31500.0,29.8307,29.8378,29.7804,29.8019,31500.0
2013-11-07 13:00:00,41.51,41.55,41.5,41.54,68500.0,29.8019,29.8307,29.7948,29.8235,68500.0
2013-11-07 13:10:00,41.53,41.53,41.47,41.48,42400.0,29.8163,29.8163,29.7732,29.7804,42400.0
2013-11-07 13:20:00,41.48,41.52,41.41,41.42,51100.0,29.7804,29.8091,29.7301,29.7373,51100.0
2013-11-07 13:30:00,41.42,41.47,41.41,41.47,48200.0,29.7373,29.7732,29.7301,29.7732,48200.0
2013-11-07 13:40:00,41.47,41.5,41.43,41.45,74600.0,29.7732,29.7948,29.7445,29.7589,74600.0
2013-11-07 13:50:00,41.45,41.46,41.39,41.4,100600.0,29.7589,29.766,29.7158,29.723,100600.0
2013-11-07 14:00:00,41.39,41.4,41.22,41.25,122200.0,29.7158,29.723,29.5937,29.6153,122200.0
2013-11-07 14:10:00,41.25,41.35,41.24,41.31,73000.0,29.6153,29.6871,29.6081,29.6583,73000.0
2013-11-07 14:20:00,41.32,41.35,41.26,41.33,104800.0,29.6655,29.6871,29.6224,29.6727,104800.0
2013-11-07 14:30:00,41.31,41.37,41.27,41.3,399400.0,29.6583,29.7014,29.6296,29.6512,399400.0
2013-11-07 14:40:00,41.3,41.34,41.21,41.23,178300.0,29.6512,29.6799,29.5865,29.6009,178300.0
2013-11-07 14:50:00,41.23,41.3,41.2,41.27,102900.0,29.6009,29.6512,29.5794,29.6296,102900.0
2013-11-07 15:00:00,41.27,41.27,41.16,41.19,120100.0,29.6296,29.6296,29.5507,29.5722,120100.0
2013-11-07 15:10:00,41.19,41.2,41.14,41.17,78300.0,29.5722,29.5794,29.5363,29.5578,78300.0
2013-11-07 15:20:00,41.16,41.25,41.16,41.22,178800.0,29.5507,29.6153,29.5507,29.5937,178800.0
2013-11-07 15:30:00,41.22,41.25,41.15,41.24,217800.0,29.5937,29.6153,29.5435,29.6081,217800.0
2013-11-07 15:40:00,41.24,41.25,41.18,41.21,290600.0,29.6081,29.6153,29.565,29.5865,290600.0
2013-11-07 15:50:00,41.21,41.24,41.18,41.24,683800.0,29.5865,29.6081,29.565,29.6081,683800.0
2013-11-08 09:30:00,41.22,41.22,40.93,41.0,229000.0,29.5937,29.5937,29.3855,29.4358,229000.0
2013-11-08 09:40:00,41.0,41.22,41.0,41.21,435400.0,29.4358,29.5937,29.4358,29.5865,435400.0
2013-11-08 09:50:00,41.2,41.21,40.98,41.1,219200.0,29.5794,29.5865,29.4214,29.5076,219200.0
2013-11-08 10:00:00,41.1,41.27,41.1,41.27,89000.0,29.5076,29.6296,29.5076,29.6296,89000.0
2013-11-08 10:10:00,41.26,41.39,41.26,41.36,198100.0,29.6224,29.7158,29.6224,29.6942,198100.0
2013-11-08 10:20:00,41.37,41.41,41.29,41.32,187400.0,29.7014,29.7301,29.644,29.6655,187400.0
2013-11-08 10:30:00,41.32,41.39,41.3,41.35,160500.0,29.6655,29.7158,29.6512,29.6871,160500.0
2013-11-08 10:40:00,41.35,41.42,41.26,41.41,212300.0,29.6871,29.7373,29.6224,29.7301,212300.0
2013-11-08 10:50:00,41.4,41.5,41.33,41.48,128900.0,29.723,29.7948,29.6727,29.7804,128900.0
2013-11-08 11:00:00,41.48,41.5,41.38,41.38,78400.0,29.7804,29.7948,29.7086,29.7086,78400.0
2013-11-08 11:10:00,41.39,41.46,41.31,41.37,101100.0,29.7158,29.766,29.6583,29.7014,101100.0
2013-11-08 11:20:00,41.37,41.4,41.28,41.29,67900.0,29.7014,29.723,29.6368,29.644,67900.0
2013-11-08 11:30:00,41.28,41.29,41.17,41.25,139000.0,29.6368,29.644,29.5578,29.6153,139000.0
2013-11-08 11:40:00,41.25,41.3,41.22,41.24,57200.0,29.6153,29.6512,29.5937,29.6081,57200.0
2013-11-08 11:50:00,41.24,41.36,41.24,41.29,40300.0,29.6081,29.6942,29.6081,29.644,40300.0
2013-11-08 12:00:00,41.29,41.38,41.25,41.3,203000.0,29.644,29.7086,29.6153,29.6512,203000.0
2013-11-08 12:10:00,41.29,41.3,41.18,41.24,159400.0,29.644,29.6512,29.565,29.6081,159400.0
2013-11-08 12:20:00,41.23,41.26,41.13,41.19,139000.0,29.6009,29.6224,29.5291,29.5722,139000.0
2013-11-08 12:30:00,41.19,41.22,41.15,41.16,68500.0,29.5722,29.5937,29.5435,29.5507,68500.0
2013-11-08 12:40:00,41.17,41.18,41.1,41.13,102000.0,29.5578,29.565,29.5076,29.5291,102000.0
2013-11-08 12:50:00,41.13,41.13,41.07,41.1,44300.0,29.5291,29.5291,29.486,29.5076,44300.0
2013-11-08 13:00:00,41.1,41.14,41.07,41.11,109900.0,29.5076,29.5363,29.486,29.5148,109900.0
2013-11-08 13:10:00,41.11,41.21,41.11,41.2,94000.0,29.5148,29.5865,29.5148,29.5794,94000.0
2013-11-08 13:20:00,41.2,41.4,41.2,41.4,141700.0,29.5794,29.723,29.5794,29.723,141700.0
2013-11-08 13:30:00,41.4,41.43,41.23,41.24,113200.0,29.723,29.7445,29.6009,29.6081,113200.0
2013-11-08 13:40:00,41.24,41.32,41.19,41.27,95800.0,29.6081,29.6655,29.5722,29.6296,95800.0
2013-11-08 13:50:00,41.26,41.26,41.17,41.22,66000.0,29.6224,29.6224,29.5578,29.5937,66000.0
2013-11-08 14:00:00,41.22,41.32,41.22,41.29,57500.0,29.5937,29.6655,29.5937,29.644,57500.0
2013-11-08 14:10:00,41.29,41.3,41.24,41.26,120100.0,29.644,29.6512,29.6081,29.6224,120100.0
2013-11-08 14:20:00,41.26,41.26,41.2,41.23,116200.0,29.6224,29.6224,29.5794,29.6009,116200.0
2013-11-08 14:30:00,41.23,41.26,41.19,41.24,112200.0,29.6009,29.6224,29.5722,29.6081,112200.0
2013-11-08 14:40:00,41.25,41.31,41.2,41.29,102600.0,29.6153,29.6583,29.5794,29.644,102600.0
2013-11-08 14:50:00,41.3,41.4,41.29,41.38,205100.0,29.6512,29.723,29.644,29.7086,205100.0
2013-11-08 15:00:00,41.39,41.39,41.3,41.32,82300.0,29.7158,29.7158,29.6512,29.6655,82300.0
2013-11-08 15:10:00,41.32,41.35,41.28,41.31,145800.0,29.6655,29.6871,29.6368,29.6583,145800.0
2013-11-08 15:20:00,41.31,41.36,41.26,41.3,104100.0,29.6583,29.6942,29.6224,29.6512,104100.0
2013-11-08 15:30:00,41.31,41.33,41.3,41.3,184300.0,29.6583,29.6727,29.6512,29.6512,184300.0
2013-11-08 15:40:00,41.31,41.41,41.31,41.37,231100.0,29.6583,29.7301,29.6583,29.7014,231100.0
2013-11-08 15:50:00,41.37,41.45,41.35,41.45,412500.0,29.7014,29.7589,29.6871,29.7589,412500.0
2013-11-11 09:30:00,41.49,41.62,41.47,41.49,160500.0,29.7876,29.8809,29.7732,29.7876,160500.0
2013-11-11 09:40:00,41.46,41.5,41.42,41.45,87500.0,29.766,29.7948,29.7373,29.7589,87500.0
2013-11-11 09:50:00,41.46,41.48,41.33,41.47,83400.0,29.766,29.7804,29.6727,29.7732,83400.0
2013-11-11 10:00:00,41.49,41.5,41.4,41.4,89800.0,29.7876,29.7948,29.723,29.723,89800.0
2013-11-11 10:10:00,41.4,41.43,41.33,41.4,85300.0,29.723,29.7445,29.6727,29.723,85300.0
2013-11-11 10:20:00,41.39,41.44,41.38,41.43,48400.0,29.7158,29.7517,29.7086,29.7445,48400.0
2013-11-11 10:30:00,41.43,41.47,41.36,41.4,143400.0,29.7445,29.7732,29.6942,29.723,143400.0
2013-11-11 10:40:00,41.39,41.42,41.25,41.28,77200.0,29.7158,29.7373,29.6153,29.6368,77200.0
2013-11-11 10:50:00,41.29,41.4,41.26,41.38,72300.0,29.644,29.723,29.6224,29.7086,72300.0
2013-11-11 11:00:00,41.38,41.41,41.36,41.4,76400.0,29.7086,29.7301,29.6942,29.723,76400.0
2013-11-11 11:10:00,41.39,41.41,41.35,41.39,83300.0,29.7158,29.7301,29.6871,29.7158,83300.0
2013-11-11 11:20:00,41.4,41.4,41.31,41.31,89300.0,29.723,29.723,29.6583,29.6583,89300.0
2013-11-11 11:30:00,41.31,41.32,41.25,41.3,66100.0,29.6583,29.6655,29.6153,29.6512,66100.0
2013-11-11 11:40:00,41.3,41.31,41.25,41.27,64600.0,29.6512,29.6583,29.6153,29.6296,64600.0
2013-11-11 11:50:00,41.28,41.32,41.27,41.27,37300.0,29.6368,29.6655,29.6296,29.6296,37300.0
2013-11-11 12:00:00,41.27,41.28,41.23,41.25,68000.0,29.6296,29.6368,29.6009,29.6153,68000.0
2013-11-11 12:10:00,41.24,41.25,41.19,41.21,34900.0,29.6081,29.6153,29.5722,29.5865,34900.0
2013-11-11 12:20:00,41.21,41.21,41.13,41.16,48600.0,29.5865,29.5865,29.5291,29.5507,48600.0
2013-11-11 12:30:00,41.17,41.2,41.16,41.16,39700.0,29.5578,29.5794,29.5507,29.5507,39700.0
2013-11-11 12:40:00,41.15,41.18,41.15,41.15,16900.0,29.5435,29.565,29.5435,29.5435,16900.0
2013-11-11 12:50:00,41.16,41.16,41.13,41.14,31200.0,29.5507,29.5507,29.5291,29.5363,31200.0
2013-11-11 13:00:00,41.14,41.18,41.14,41.17,28700.0,29.5363,29.565,29.5363,29.5578,28700.0
2013-11-11 13:10:00,41.16,41.2,41.13,41.18,29900.0,29.5507,29.5794,29.5291,29.565,29900.0
2013-11-11 13:20:00,41.18,41.23,41.18,41.23,21300.0,29.565,29.6009,29.565,29.6009,21300.0
2013-11-11 13:30:00,41.22,41.23,41.2,41.23,30600.0,29.5937,29.6009,29.5794,29.6009,30600.0
2013-11-11 13:40:00,41.22,41.23,41.19,41.19,36700.0,29.5937,29.6009,29.5722,29.5722,36700.0
2013-11-11 13:50:00,41.2,41.2,41.17,41.2,49400.0,29.5794,29.5794,29.5578,29.5794,49400.0
2013-11-11 14:00:00,41.2,41.22,41.2,41.21,30600.0,29.5794,29.5937,29.5794,29.5865,30600.0
2013-11-11 14:10:00,41.22,41.23,41.21,41.22,40200.0,29.5937,29.6009,29.5865,29.5937,40200.0
2013-11-11 14:20:00,41.21,41.24,41.21,41.22,37100.0,29.5865,29.6081,29.5865,29.5937,37100.0
2013-11-11 14:30:00,41.21,41.25,41.21,41.25,41700.0,29.5865,29.6153,29.5865,29.6153,41700.0
2013-11-11 14:40:00,41.25,41.27,41.24,41.26,38700.0,29.6153,29.6296,29.6081,29.6224,38700.0
2013-11-11 14:50:00,41.27,41.29,41.19,41.19,87500.0,29.6296,29.644,29.5722,29.5722,87500.0
2013-11-11 15:00:00,41.19,41.2,41.16,41.17,99400.0,29.5722,29.5794,29.5507,29.5578,99400.0
2013-11-11 15:10:00,41.18,41.18,41.12,41.14,136300.0,29.565,29.565,29.5219,29.5363,136300.0
2013-11-11 15:20:00,41.14,41.16,41.11,41.15,133400.0,29.5363,29.5507,29.5148,29.5435,133400.0
2013-11-11 15:30:00,41.16,41.17,41.13,41.15,167600.0,29.5507,29.5578,29.5291,29.5435,167600.0
2013-11-11 15:40:00,41.14,41.14,41.07,41.11,279700.0,29.5363,29.5363,29.486,29.5148,279700.0
2013-11-11 15:50:00,41.11,41.17,41.1,41.13,376800.0,29.5148,29.5578,29.5076,29.5291,376800.0
2013-11-12 09:30:00,40.79,40.82,40.67,40.68,258700.0,29.4227,29.4443,29.3361,29.3433,258700.0
2013-11-12 09:40:00,40.69,40.76,40.5,40.51,217600.0,29.3505,29.401,29.2135,29.2207,217600.0
2013-11-12 09:50:00,40.51,40.53,40.42,40.44,219600.0,29.2207,29.2351,29.1558,29.1702,219600.0
2013-11-12 10:00:00,40.44,40.46,40.32,40.38,305700.0,29.1702,29.1846,29.0837,29.1269,305700.0
2013-11-12 10:10:00,40.38,40.41,40.33,40.39,240700.0,29.1269,29.1486,29.0909,29.1341,240700.0
2013-11-12 10:20:00,40.4,40.51,40.37,40.5,188800.0,29.1414,29.2207,29.1197,29.2135,188800.0
2013-11-12 10:30:00,40.5,40.52,40.44,40.5,180000.0,29.2135,29.2279,29.1702,29.2135,180000.0
2013-11-12 10:40:00,40.51,40.63,40.5,40.62,96100.0,29.2207,29.3073,29.2135,29.3,96100.0
2013-11-12 10:50:00,40.62,40.77,40.62,40.68,104500.0,29.3,29.4082,29.3,29.3433,104500.0
2013-11-12 11:00:00,40.68,40.71,40.63,40.67,125300.0,29.3433,29.365,29.3073,29.3361,125300.0
2013-11-12 11:10:00,40.67,40.71,40.66,40.69,88600.0,29.3361,29.365,29.3289,29.3505,88600.0
2013-11-12 11:20:00,40.7,40.73,40.63,40.63,105400.0,29.3578,29.3794,29.3073,29.3073,105400.0
2013-11-12 11:30:00,40.63,40.67,40.53,40.55,312800.0,29.3073,29.3361,29.2351,29.2496,312800.0
2013-11-12 11:40:00,40.55,40.58,40.48,40.49,74900.0,29.2496,29.2712,29.1991,29.2063,74900.0
2013-11-12 11:50:00,40.5,40.51,40.39,40.39,79400.0,29.2135,29.2207,29.1341,29.1341,79400.0
2013-11-12 12:00:00,40.39,40.48,40.37,40.37,75500.0,29.1341,29.1991,29.1197,29.1197,75500.0
2013-11-12 12:10:00,40.38,40.42,40.32,40.41,108400.0,29.1269,29.1558,29.0837,29.1486,108400.0
2013-11-12 12:20:00,40.41,40.46,40.39,40.43,58700.0,29.1486,29.1846,29.1341,29.163,58700.0
2013-11-12 12:30:00,40.43,40.43,40.34,40.35,83800.0,29.163,29.163,29.0981,29.1053,83800.0
2013-11-12 12:40:00,40.35,40.38,40.06,40.33,289100.0,29.1053,29.1269,28.8961,29.0909,289100.0
2013-11-12 12:50:00,40.33,40.35,40.25,40.27,120100.0,29.0909,29.1053,29.0332,29.0476,120100.0
2013-11-12 13:00:00,40.27,40.39,40.27,40.32,91600.0,29.0476,29.1341,29.0476,29.0837,91600.0
2013-11-12 13:10:00,40.32,40.4,40.31,40.4,51000.0,29.0837,29.1414,29.0764,29.1414,51000.0
2013-11-12 13:20:00,40.4,40.46,40.4,40.41,47800.0,29.1414,29.1846,29.1414,29.1486,47800.0
2013-11-12 13:30:00,40.41,40.42,40.34,40.38,66700.0,29.1486,29.1558,29.0981,29.1269,66700.0
2013-11-12 13:40:00,40.38,40.41,40.36,40.41,60400.0,29.1269,29.1486,29.1125,29.1486,60400.0
2013-11-12 13:50:00,40.4,40.44,40.4,40.43,38600.0,29.1414,29.1702,29.1414,29.163,38600.0
2013-11-12 14:00:00,40.43,40.48,40.42,40.47,60600.0,29.163,29.1991,29.1558,29.1918,60600.0
2013-11-12 14:10:00,40.48,40.54,40.47,40.54,65400.0,29.1991,29.2423,29.1918,29.2423,65400.0
2013-11-12 14:20:00,40.54,40.57,40.52,40.52,86400.0,29.2423,29.264,29.2279,29.2279,86400.0
2013-11-12 14:30:00,40.52,40.52,40.48,40.49,130800.0,29.2279,29.2279,29.1991,29.2063,130800.0
2013-11-12 14:40:00,40.5,40.61,40.49,40.6,54600.0,29.2135,29.2928,29.2063,29.2856,54600.0
2013-11-12 14:50:00,40.6,40.65,40.55,40.61,92600.0,29.2856,29.3217,29.2496,29.2928,92600.0
2013-11-12 15:00:00,40.61,40.67,40.61,40.64,180200.0,29.2928,29.3361,29.2928,29.3145,180200.0
2013-11-12 15:10:00,40.64,40.67,40.53,40.56,213000.0,29.3145,29.3361,29.2351,29.2568,213000.0
2013-11-12 15:20:00,40.56,40.58,40.44,40.44,167500.0,29.2568,29.2712,29.1702,29.1702,167500.0
2013-11-12 15:30:00,40.43,40.51,40.43,40.46,214800.0,29.163,29.2207,29.163,29.1846,214800.0
2013-11-12 15:40:00,40.46,40.49,40.4,40.41,264600.0,29.1846,29.2063,29.1414,29.1486,264600.0
2013-11-12 15:50:00,40.41,40.48,40.38,40.43,791100.0,29.1486,29.1991,29.1269,29.163,791100.0
2013-11-13 09:30:00,40.34,40.67,40.33,40.65,195400.0,29.0981,29.3361,29.0909,29.3217,195400.0
2013-11-13 09:40:00,40.63,40.88,40.61,40.88,139900.0,29.3073,29.4876,29.2928,29.4876,139900.0
2013-11-13 09:50:00,40.88,40.94,40.83,40.94,183400.0,29.4876,29.5309,29.4515,29.5309,183400.0
2013-11-13 10:00:00,40.94,41.04,40.9,40.95,125400.0,29.5309,29.603,29.502,29.5381,125400.0
2013-11-13 10:10:00,40.95,41.03,40.91,41.01,107300.0,29.5381,29.5958,29.5092,29.5814,107300.0
2013-11-13 10:20:00,41.0,41.01,40.85,40.88,317300.0,29.5741,29.5814,29.4659,29.4876,317300.0
2013-11-13 10:30:00,40.89,41.01,40.89,40.97,97200.0,29.4948,29.5814,29.4948,29.5525,97200.0
2013-11-13 10:40:00,40.96,41.12,40.96,41.11,110800.0,29.5453,29.6607,29.5453,29.6535,110800.0
2013-11-13 10:50:00,41.12,41.13,40.92,40.97,112300.0,29.6607,29.6679,29.5164,29.5525,112300.0
2013-11-13 11:00:00,40.98,41.08,40.96,41.06,91800.0,29.5597,29.6319,29.5453,29.6174,91800.0
2013-11-13 11:10:00,41.06,41.09,40.91,40.92,138400.0,29.6174,29.6391,29.5092,29.5164,138400.0
2013-11-13 11:20:00,40.91,41.09,40.91,40.98,78300.0,29.5092,29.6391,29.5092,29.5597,78300.0
2013-11-13 11:30:00,40.99,41.07,40.93,40.93,61200.0,29.5669,29.6246,29.5237,29.5237,61200.0
2013-11-13 11:40:00,40.94,40.97,40.88,40.88,47200.0,29.5309,29.5525,29.4876,29.4876,47200.0
2013-11-13 11:50:00,40.88,40.91,40.88,40.88,47900.0,29.4876,29.5092,29.4876,29.4876,47900.0
2013-11-13 12:00:00,40.88,40.9,40.83,40.86,64700.0,29.4876,29.502,29.4515,29.4732,64700.0
2013-11-13 12:10:00,40.86,40.97,40.85,40.97,63700.0,29.4732,29.5525,29.4659,29.5525,63700.0
2013-11-13 12:20:00,40.96,41.0,40.88,40.9,144100.0,29.5453,29.5741,29.4876,29.502,144100.0
2013-11-13 12:30:00,40.9,40.91,40.87,40.89,50200.0,29.502,29.5092,29.4804,29.4948,50200.0
2013-11-13 12:40:00,40.9,40.98,40.87,40.98,63800.0,29.502,29.5597,29.4804,29.5597,63800.0
2013-11-13 12:50:00,40.98,41.0,40.93,40.99,42500.0,29.5597,29.5741,29.5237,29.5669,42500.0
2013-11-13 13:00:00,40.99,41.0,40.96,40.96,48500.0,29.5669,29.5741,29.5453,29.5453,48500.0
2013-11-13 13:10:00,40.97,41.0,40.96,41.0,60800.0,29.5525,29.5741,29.5453,29.5741,60800.0
2013-11-13 13:20:00,41.0,41.04,40.95,41.01,102200.0,29.5741,29.603,29.5381,29.5814,102200.0
2013-11-13 13:30:00,41.02,41.03,40.97,41.02,82900.0,29.5886,29.5958,29.5525,29.5886,82900.0
2013-11-13 13:40:00,41.01,41.15,41.01,41.12,47800.0,29.5814,29.6823,29.5814,29.6607,47800.0
2013-11-13 13:50:00,41.12,41.2,41.12,41.12,112500.0,29.6607,29.7184,29.6607,29.6607,112500.0
2013-11-13 14:00:00,41.12,41.22,41.12,41.17,168000.0,29.6607,29.7328,29.6607,29.6968,168000.0
2013-11-13 14:10:00,41.18,41.21,41.09,41.12,146400.0,29.704,29.7256,29.6391,29.6607,146400.0
2013-11-13 14:20:00,41.12,41.16,41.07,41.11,122700.0,29.6607,29.6896,29.6246,29.6535,122700.0
2013-11-13 14:30:00,41.11,41.14,41.09,41.1,62700.0,29.6535,29.6751,29.6391,29.6463,62700.0
2013-11-13 14:40:00,41.11,41.13,41.09,41.13,58500.0,29.6535,29.6679,29.6391,29.6679,58500.0
2013-11-13 14:50:00,41.12,41.17,41.1,41.17,112600.0,29.6607,29.6968,29.6463,29.6968,112600.0
2013-11-13 15:00:00,41.17,41.26,41.16,41.26,72100.0,29.6968,29.7617,29.6896,29.7617,72100.0
2013-11-13 15:10:00,41.26,41.34,41.23,41.28,140700.0,29.7617,29.8194,29.7401,29.7761,140700.0
2013-11-13 15:20:00,41.28,41.34,41.27,41.31,101500.0,29.7761,29.8194,29.7689,29.7978,101500.0
2013-11-13 15:30:00,41.31,41.37,41.27,41.36,119800.0,29.7978,29.841,29.7689,29.8338,119800.0
2013-11-13 15:40:00,41.37,41.43,41.36,41.4,308100.0,29.841,29.8843,29.8338,29.8627,308100.0
2013-11-13 15:50:00,41.4,41.43,41.34,41.42,762500.0,29.8627,29.8843,29.8194,29.8771,762500.0
2013-11-14 09:30:00,41.29,41.67,41.29,41.67,153200.0,29.7833,30.0574,29.7833,30.0574,153200.0
2013-11-14 09:40:00,41.68,41.79,41.63,41.77,405000.0,30.0646,30.144,30.0286,30.1296,405000.0
2013-11-14 09:50:00,41.78,41.96,41.74,41.94,135800.0,30.1368,30.2666,30.1079,30.2522,135800.0
2013-11-14 10:00:00,41.95,42.05,41.93,41.95,173900.0,30.2594,30.3315,30.245,30.2594,173900.0
2013-11-14 10:10:00,41.95,42.07,41.85,41.85,190300.0,30.2594,30.346,30.1873,30.1873,190300.0
2013-11-14 10:20:00,41.86,41.93,41.85,41.86,151000.0,30.1945,30.245,30.1873,30.1945,151000.0
2013-11-14 10:30:00,41.87,41.94,41.87,41.92,62900.0,30.2017,30.2522,30.2017,30.2378,62900.0
2013-11-14 10:40:00,41.92,41.95,41.86,41.9,107500.0,30.2378,30.2594,30.1945,30.2233,107500.0
2013-11-14 10:50:00,41.9,41.91,41.86,41.86,64100.0,30.2233,30.2305,30.1945,30.1945,64100.0
2013-11-14 11:00:00,41.85,41.91,41.83,41.85,132000.0,30.1873,30.2305,30.1728,30.1873,132000.0
2013-11-14 11:10:00,41.86,41.86,41.77,41.8,188100.0,30.1945,30.1945,30.1296,30.1512,188100.0
2013-11-14 11:20:00,41.81,41.82,41.7,41.73,151600.0,30.1584,30.1656,30.0791,30.1007,151600.0
2013-11-14 11:30:00,41.73,41.74,41.66,41.69,72100.0,30.1007,30.1079,30.0502,30.0719,72100.0
2013-11-14 11:40:00,41.68,41.73,41.67,41.7,72200.0,30.0646,30.1007,30.0574,30.0791,72200.0
2013-11-14 11:50:00,41.7,41.79,41.69,41.74,155800.0,30.0791,30.144,30.0719,30.1079,155800.0
2013-11-14 12:00:00,41.74,41.83,41.74,41.83,86600.0,30.1079,30.1728,30.1079,30.1728,86600.0
2013-11-14 12:10:00,41.82,41.84,41.72,41.81,122300.0,30.1656,30.1801,30.0935,30.1584,122300.0
2013-11-14 12:20:00,41.82,41.91,41.82,41.9,86300.0,30.1656,30.2305,30.1656,30.2233,86300.0
2013-11-14 12:30:00,41.89,41.94,41.89,41.89,40300.0,30.2161,30.2522,30.2161,30.2161,40300.0
2013-11-14 12:40:00,41.89,41.95,41.89,41.94,30500.0,30.2161,30.2594,30.2161,30.2522,30500.0
2013-11-14 12:50:00,41.94,41.95,41.9,41.93,43000.0,30.2522,30.2594,30.2233,30.245,43000.0
2013-11-14 13:00:00,41.93,41.98,41.92,41.96,54500.0,30.245,30.281,30.2378,30.2666,54500.0
2013-11-14 13:10:00,41.95,41.98,41.94,41.95,47900.0,30.2594,30.281,30.2522,30.2594,47900.0
2013-11-14 13:20:00,41.95,41.96,41.87,41.9,57200.0,30.2594,30.2666,30.2017,30.2233,57200.0
2013-11-14 13:30:00,41.91,41.92,41.89,41.92,56400.0,30.2305,30.2378,30.2161,30.2378,56400.0
2013-11-14 13:40:00,41.92,42.0,41.91,41.99,49800.0,30.2378,30.2955,30.2305,30.2883,49800.0
2013-11-14 13:50:00,41.98,42.0,41.89,41.9,115700.0,30.281,30.2955,30.2161,30.2233,115700.0
2013-11-14 14:00:00,41.9,41.94,41.87,41.88,142600.0,30.2233,30.2522,30.2017,30.2089,142600.0
2013-11-14 14:10:00,41.88,41.92,41.87,41.91,84800.0,30.2089,30.2378,30.2017,30.2305,84800.0
2013-11-14 14:20:00,41.9,41.92,41.88,41.89,72500.0,30.2233,30.2378,30.2089,30.2161,72500.0
2013-11-14 14:30:00,41.88,41.89,41.84,41.87,92500.0,30.2089,30.2161,30.1801,30.2017,92500.0
2013-11-14 14:40:00,41.86,41.88,41.73,41.73,125300.0,30.1945,30.2089,30.1007,30.1007,125300.0
2013-11-14 14:50:00,41.73,41.81,41.73,41.75,241200.0,30.1007,30.1584,30.1007,30.1151,241200.0
2013-11-14 15:00:00,41.75,41.93,41.75,41.93,60000.0,30.1151,30.245,30.1151,30.245,60000.0
2013-11-14 15:10:00,41.93,42.0,41.93,42.0,82600.0,30.245,30.2955,30.245,30.2955,82600.0
2013-11-14 15:20:00,42.0,42.05,41.95,42.05,153200.0,30.2955,30.3315,30.2594,30.3315,153200.0
2013-11-14 15:30:00,42.05,42.09,42.02,42.03,169800.0,30.3315,30.3604,30.3099,30.3171,169800.0
2013-11-14 15:40:00,42.03,42.1,42.02,42.07,239800.0,30.3171,30.3676,30.3099,30.346,239800.0
2013-11-14 15:50:00,42.06,42.07,41.98,42.01,480700.0,30.3387,30.346,30.281,30.3027,480700.0
2013-11-15 09:30:00,42.09,42.09,41.66,41.7,459800.0,30.3604,30.3604,30.0502,30.0791,459800.0
2013-11-15 09:40:00,41.69,41.75,41.63,41.68,188800.0,30.0719,30.1151,30.0286,30.0646,188800.0
2013-11-15 09:50:00,41.68,41.81,41.66,41.8,98200.0,30.0646,30.1584,30.0502,30.1512,98200.0
2013-11-15 10:00:00,41.8,41.87,41.8,41.81,98400.0,30.1512,30.2017,30.1512,30.1584,98400.0
2013-11-15 10:10:00,41.81,41.82,41.61,41.64,172200.0,30.1584,30.1656,30.0142,30.0358,172200.0
2013-11-15 10:20:00,41.64,41.68,41.44,41.47,364300.0,30.0358,30.0646,29.8915,29.9132,364300.0
2013-11-15 10:30:00,41.45,41.47,41.3,41.37,190900.0,29.8987,29.9132,29.7905,29.841,190900.0
2013-11-15 10:40:00,41.37,41.41,41.3,41.38,130800.0,29.841,29.8699,29.7905,29.8482,130800.0
2013-11-15 10:50:00,41.38,41.48,41.32,41.35,297400.0,29.8482,29.9204,29.805,29.8266,297400.0
2013-11-15 11:00:00,41.36,41.39,41.21,41.24,137500.0,29.8338,29.8555,29.7256,29.7473,137500.0
2013-11-15 11:10:00,41.23,41.23,41.15,41.17,111900.0,29.7401,29.7401,29.6823,29.6968,111900.0
2013-11-15 11:20:00,41.17,41.35,41.17,41.31,86100.0,29.6968,29.8266,29.6968,29.7978,86100.0
2013-11-15 11:30:00,41.31,41.34,41.23,41.23,106400.0,29.7978,29.8194,29.7401,29.7401,106400.0
2013-11-15 11:40:00,41.24,41.3,41.22,41.29,38300.0,29.7473,29.7905,29.7328,29.7833,38300.0
2013-11-15 11:50:00,41.65,41.65,41.2,41.29,90900.0,30.043,30.043,29.7184,29.7833,90900.0
2013-11-15 12:00:00,41.29,41.32,41.2,41.31,45500.0,29.7833,29.805,29.7184,29.7978,45500.0
2013-11-15 12:10:00,41.3,41.4,41.3,41.4,54100.0,29.7905,29.8627,29.7905,29.8627,54100.0
2013-11-15 12:20:00,41.4,41.42,41.36,41.37,81000.0,29.8627,29.8771,29.8338,29.841,81000.0
2013-11-15 12:30:00,41.37,41.41,41.34,41.4,90800.0,29.841,29.8699,29.8194,29.8627,90800.0
2013-11-15 12:40:00,41.4,41.46,41.39,41.44,55400.0,29.8627,29.906,29.8555,29.8915,55400.0
2013-11-15 12:50:00,41.45,41.45,41.3,41.32,75600.0,29.8987,29.8987,29.7905,29.805,75600.0
2013-11-15 13:00:00,41.32,41.38,41.31,41.33,46400.0,29.805,29.8482,29.7978,29.8122,46400.0
2013-11-15 13:10:00,41.34,41.34,41.23,41.23,147000.0,29.8194,29.8194,29.7401,29.7401,147000.0
2013-11-15 13:20:00,41.23,41.4,41.23,41.36,125400.0,29.7401,29.8627,29.7401,29.8338,125400.0
2013-11-15 13:30:00,41.37,41.43,41.36,41.42,24100.0,29.841,29.8843,29.8338,29.8771,24100.0
2013-11-15 13:40:00,41.42,41.43,41.39,41.43,23800.0,29.8771,29.8843,29.8555,29.8843,23800.0
2013-11-15 13:50:00,41.43,41.43,41.15,41.26,385200.0,29.8843,29.8843,29.6823,29.7617,385200.0
2013-11-15 14:00:00,41.26,41.26,41.01,41.02,372500.0,29.7617,29.7617,29.5814,29.5886,372500.0
2013-11-15 14:10:00,41.02,41.04,40.71,40.72,640900.0,29.5886,29.603,29.365,29.3722,640900.0
2013-11-15 14:20:00,40.72,41.08,40.72,41.06,339800.0,29.3722,29.6319,29.3722,29.6174,339800.0
2013-11-15 14:30:00,41.06,41.12,40.97,40.97,274300.0,29.6174,29.6607,29.5525,29.5525,274300.0
2013-11-15 14:40:00,40.97,40.98,40.8,40.81,336500.0,29.5525,29.5597,29.4299,29.4371,336500.0
2013-11-15 14:50:00,40.8,40.82,40.73,40.76,164500.0,29.4299,29.4443,29.3794,29.401,164500.0
2013-11-15 15:00:00,40.77,40.82,40.72,40.79,249600.0,29.4082,29.4443,29.3722,29.4227,249600.0
2013-11-15 15:10:00,40.8,40.82,40.73,40.73,151600.0,29.4299,29.4443,29.3794,29.3794,151600.0
2013-11-15 15:20:00,40.73,40.73,40.59,40.67,459600.0,29.3794,29.3794,29.2784,29.3361,459600.0
2013-11-15 15:30:00,40.68,40.72,40.62,40.62,305000.0,29.3433,29.3722,29.3,29.3,305000.0
2013-11-15 15:40:00,40.62,40.63,40.4,40.43,691000.0,29.3,29.3073,29.1414,29.163,691000.0
2013-11-15 15:50:00,40.44,40.59,40.44,40.57,987000.0,29.1702,29.2784,29.1702,29.264,987000.0
2013-11-18 09:30:00,40.42,40.78,40.21,40.72,329100.0,29.1558,29.4155,29.0043,29.3722,329100.0
2013-11-18 09:40:00,40.71,41.0,40.66,40.96,235800.0,29.365,29.5741,29.3289,29.5453,235800.0
2013-11-18 09:50:00,40.96,41.14,40.94,40.95,230000.0,29.5453,29.6751,29.5309,29.5381,230000.0
2013-11-18 10:00:00,40.95,40.97,40.92,40.96,187400.0,29.5381,29.5525,29.5164,29.5453,187400.0
2013-11-18 10:10:00,40.97,41.06,40.95,40.96,172500.0,29.5525,29.6174,29.5381,29.5453,172500.0
2013-11-18 10:20:00,40.96,41.0,40.92,40.92,120900.0,29.5453,29.5741,29.5164,29.5164,120900.0
2013-11-18 10:30:00,40.93,40.95,40.87,40.87,149700.0,29.5237,29.5381,29.4804,29.4804,149700.0
2013-11-18 10:40:00,40.86,40.89,40.83,40.88,106300.0,29.4732,29.4948,29.4515,29.4876,106300.0
2013-11-18 10:50:00,40.88,40.91,40.84,40.87,59300.0,29.4876,29.5092,29.4587,29.4804,59300.0
2013-11-18 11:00:00,40.87,40.98,40.87,40.95,146500.0,29.4804,29.5597,29.4804,29.5381,146500.0
2013-11-18 11:10:00,40.94,40.97,40.92,40.97,55700.0,29.5309,29.5525,29.5164,29.5525,55700.0
2013-11-18 11:20:00,40.97,41.0,40.95,40.98,75000.0,29.5525,29.5741,29.5381,29.5597,75000.0
2013-11-18 11:30:00,40.99,41.06,40.99,41.05,98600.0,29.5669,29.6174,29.5669,29.6102,98600.0
2013-11-18 11:40:00,41.04,41.09,41.02,41.06,84000.0,29.603,29.6391,29.5886,29.6174,84000.0
2013-11-18 11:50:00,41.06,41.22,41.06,41.22,144500.0,29.6174,29.7328,29.6174,29.7328,144500.0
2013-11-18 12:00:00,41.22,41.24,41.19,41.2,149900.0,29.7328,29.7473,29.7112,29.7184,149900.0
2013-11-18 12:10:00,41.2,41.23,41.19,41.19,59300.0,29.7184,29.7401,29.7112,29.7112,59300.0
2013-11-18 12:20:00,41.19,41.24,41.19,41.22,101500.0,29.7112,29.7473,29.7112,29.7328,101500.0
2013-11-18 12:30:00,41.22,41.23,41.15,41.15,56500.0,29.7328,29.7401,29.6823,29.6823,56500.0
2013-11-18 12:40:00,41.15,41.17,41.12,41.16,67200.0,29.6823,29.6968,29.6607,29.6896,67200.0
2013-11-18 12:50:00,41.16,41.17,41.14,41.16,56100.0,29.6896,29.6968,29.6751,29.6896,56100.0
2013-11-18 13:00:00,41.16,41.17,41.14,41.16,51400.0,29.6896,29.6968,29.6751,29.6896,51400.0
2013-11-18 13:10:00,41.16,41.19,41.13,41.16,51400.0,29.6896,29.7112,29.6679,29.6896,51400.0
2013-11-18 13:20:00,41.16,41.2,41.16,41.18,51400.0,29.6896,29.7184,29.6896,29.704,51400.0
2013-11-18 13:30:00,41.18,41.18,41.14,41.14,102400.0,29.704,29.704,29.6751,29.6751,102400.0
2013-11-18 13:40:00,41.14,41.14,41.08,41.08,69300.0,29.6751,29.6751,29.6319,29.6319,69300.0
2013-11-18 13:50:00,41.08,41.1,41.07,41.08,104800.0,29.6319,29.6463,29.6246,29.6319,104800.0
2013-11-18 14:00:00,41.07,41.09,41.0,41.0,81300.0,29.6246,29.6391,29.5741,29.5741,81300.0
2013-11-18 14:10:00,41.0,41.0,40.95,40.99,85500.0,29.5741,29.5741,29.5381,29.5669,85500.0
2013-11-18 14:20:00,40.99,41.07,40.98,41.07,79000.0,29.5669,29.6246,29.5597,29.6246,79000.0
2013-11-18 14:30:00,41.06,41.07,41.01,41.05,108600.0,29.6174,29.6246,29.5814,29.6102,108600.0
2013-11-18 14:40:00,41.05,41.05,41.01,41.02,89300.0,29.6102,29.6102,29.5814,29.5886,89300.0
2013-11-18 14:50:00,41.03,41.06,41.02,41.04,56100.0,29.5958,29.6174,29.5886,29.603,56100.0
2013-11-18 15:00:00,41.04,41.07,41.01,41.01,119000.0,29.603,29.6246,29.5814,29.5814,119000.0
2013-11-18 15:10:00,41.02,41.02,40.93,40.93,111200.0,29.5886,29.5886,29.5237,29.5237,111200.0
2013-11-18 15:20:00,40.93,40.93,40.88,40.92,150200.0,29.5237,29.5237,29.4876,29.5164,150200.0
2013-11-18 15:30:00,40.91,40.91,40.83,40.86,234200.0,29.5092,29.5092,29.4515,29.4732,234200.0
2013-11-18 15:40:00,40.85,40.9,40.84,40.89,208900.0,29.4659,29.502,29.4587,29.4948,208900.0
2013-11-18 15:50:00,40.89,40.94,40.89,40.93,451800.0,29.4948,29.5309,29.4948,29.5237,451800.0
2013-11-19 09:30:00,40.22,41.0,40.22,40.82,191600.0,29.0115,29.5741,29.0115,29.4443,191600.0
2013-11-19 09:40:00,40.82,40.91,40.76,40.82,80900.0,29.4443,29.5092,29.401,29.4443,80900.0
2013-11-19 09:50:00,40.84,41.06,40.84,41.06,124500.0,29.4587,29.6174,29.4587,29.6174,124500.0
2013-11-19 10:00:00,41.06,41.2,41.06,41.16,199500.0,29.6174,29.7184,29.6174,29.6896,199500.0
2013-11-19 10:10:00,41.16,41.37,41.15,41.36,259900.0,29.6896,29.841,29.6823,29.8338,259900.0
2013-11-19 10:20:00,41.35,41.4,41.21,41.25,178700.0,29.8266,29.8627,29.7256,29.7545,178700.0
2013-11-19 10:30:00,41.25,41.33,41.24,41.29,93700.0,29.7545,29.8122,29.7473,29.7833,93700.0
2013-11-19 10:40:00,41.28,41.31,41.2,41.2,68200.0,29.7761,29.7978,29.7184,29.7184,68200.0
2013-11-19 10:50:00,41.2,41.21,41.11,41.12,196600.0,29.7184,29.7256,29.6535,29.6607,196600.0
2013-11-19 11:00:00,41.12,41.14,41.1,41.13,84800.0,29.6607,29.6751,29.6463,29.6679,84800.0
2013-11-19 11:10:00,41.14,41.17,41.12,41.16,77100.0,29.6751,29.6968,29.6607,29.6896,77100.0
2013-11-19 11:20:00,41.16,41.22,41.13,41.21,99800.0,29.6896,29.7328,29.6679,29.7256,99800.0
2013-11-19 11:30:00,41.21,41.3,41.21,41.27,96300.0,29.7256,29.7905,29.7256,29.7689,96300.0
2013-11-19 11:40:00,41.27,41.33,41.26,41.3,139600.0,29.7689,29.8122,29.7617,29.7905,139600.0
2013-11-19 11:50:00,41.3,41.33,41.26,41.3,112200.0,29.7905,29.8122,29.7617,29.7905,112200.0
2013-11-19 12:00:00,41.29,41.38,41.26,41.33,100000.0,29.7833,29.8482,29.7617,29.8122,100000.0
2013-11-19 12:10:00,41.33,41.36,41.3,41.33,56200.0,29.8122,29.8338,29.7905,29.8122,56200.0
2013-11-19 12:20:00,41.33,41.41,41.31,41.36,74700.0,29.8122,29.8699,29.7978,29.8338,74700.0
2013-11-19 12:30:00,41.37,41.37,41.24,41.25,76800.0,29.841,29.841,29.7473,29.7545,76800.0
2013-11-19 12:40:00,41.24,41.31,41.24,41.3,32300.0,29.7473,29.7978,29.7473,29.7905,32300.0
2013-11-19 12:50:00,41.3,41.3,41.21,41.24,45500.0,29.7905,29.7905,29.7256,29.7473,45500.0
2013-11-19 13:00:00,41.23,41.24,41.13,41.18,40600.0,29.7401,29.7473,29.6679,29.704,40600.0
2013-11-19 13:10:00,41.18,41.19,41.12,41.16,81000.0,29.704,29.7112,29.6607,29.6896,81000.0
2013-11-19 13:20:00,41.16,41.16,41.06,41.06,64100.0,29.6896,29.6896,29.6174,29.6174,64100.0
2013-11-19 13:30:00,41.06,41.08,41.01,41.01,77600.0,29.6174,29.6319,29.5814,29.5814,77600.0
2013-11-19 13:40:00,41.01,41.04,40.94,40.94,67900.0,29.5814,29.603,29.5309,29.5309,67900.0
2013-11-19 13:50:00,40.95,40.96,40.89,40.95,103500.0,29.5381,29.5453,29.4948,29.5381,103500.0
2013-11-19 14:00:00,40.95,41.03,40.91,40.92,122000.0,29.5381,29.5958,29.5092,29.5164,122000.0
2013-11-19 14:10:00,40.92,41.0,40.92,40.95,76600.0,29.5164,29.5741,29.5164,29.5381,76600.0
2013-11-19 14:20:00,40.95,40.97,40.91,40.95,46800.0,29.5381,29.5525,29.5092,29.5381,46800.0
2013-11-19 14:30:00,40.95,41.06,40.95,41.05,59100.0,29.5381,29.6174,29.5381,29.6102,59100.0
2013-11-19 14:40:00,41.04,41.06,40.99,40.99,64000.0,29.603,29.6174,29.5669,29.5669,64000.0
2013-11-19 14:50:00,40.99,41.0,40.96,40.97,39200.0,29.5669,29.5741,29.5453,29.5525,39200.0
2013-11-19 15:00:00,40.97,41.08,40.97,41.01,129000.0,29.5525,29.6319,29.5525,29.5814,129000.0
2013-11-19 15:10:00,41.01,41.04,41.0,41.01,73600.0,29.5814,29.603,29.5741,29.5814,73600.0
2013-11-19 15:20:00,41.01,41.01,40.98,40.99,82700.0,29.5814,29.5814,29.5597,29.5669,82700.0
2013-11-19 15:30:00,40.99,41.0,40.92,40.93,99700.0,29.5669,29.5741,29.5164,29.5237,99700.0
2013-11-19 15:40:00,40.93,40.96,40.91,40.94,141600.0,29.5237,29.5453,29.5092,29.5309,141600.0
2013-11-19 15:50:00,40.94,40.98,40.92,40.97,257500.0,29.5309,29.5597,29.5164,29.5525,257500.0
2013-11-20 09:30:00,40.96,41.0,40.76,40.76,151900.0,29.5453,29.5741,29.401,29.401,151900.0
2013-11-20 09:40:00,40.76,40.8,40.59,40.79,214600.0,29.401,29.4299,29.2784,29.4227,214600.0
2013-11-20 09:50:00,40.8,40.81,40.69,40.76,102100.0,29.4299,29.4371,29.3505,29.401,102100.0
2013-11-20 10:00:00,40.76,40.8,40.7,40.7,106300.0,29.401,29.4299,29.3578,29.3578,106300.0
2013-11-20 10:10:00,40.7,40.7,40.53,40.58,223100.0,29.3578,29.3578,29.2351,29.2712,223100.0
2013-11-20 10:20:00,40.58,40.7,40.56,40.57,103100.0,29.2712,29.3578,29.2568,29.264,103100.0
2013-11-20 10:30:00,40.56,40.67,40.51,40.54,101800.0,29.2568,29.3361,29.2207,29.2423,101800.0
2013-11-20 10:40:00,40.54,40.57,40.47,40.52,160700.0,29.2423,29.264,29.1918,29.2279,160700.0
2013-11-20 10:50:00,40.51,40.51,40.44,40.47,83900.0,29.2207,29.2207,29.1702,29.1918,83900.0
2013-11-20 11:00:00,40.47,40.51,40.41,40.45,63900.0,29.1918,29.2207,29.1486,29.1774,63900.0
2013-11-20 11:10:00,40.46,40.58,40.4,40.41,163300.0,29.1846,29.2712,29.1414,29.1486,163300.0
2013-11-20 11:20:00,40.41,40.44,40.34,40.38,123900.0,29.1486,29.1702,29.0981,29.1269,123900.0
2013-11-20 11:30:00,40.38,40.38,40.29,40.29,74800.0,29.1269,29.1269,29.062,29.062,74800.0
2013-11-20 11:40:00,40.3,40.3,40.25,40.27,63900.0,29.0692,29.0692,29.0332,29.0476,63900.0
2013-11-20 11:50:00,40.28,40.36,40.27,40.31,41200.0,29.0548,29.1125,29.0476,29.0764,41200.0
2013-11-20 12:00:00,40.31,40.37,40.3,40.33,32100.0,29.0764,29.1197,29.0692,29.0909,32100.0
2013-11-20 12:10:00,40.33,40.33,40.23,40.32,57900.0,29.0909,29.0909,29.0187,29.0837,57900.0
2013-11-20 12:20:00,40.32,40.38,40.31,40.33,57100.0,29.0837,29.1269,29.0764,29.0909,57100.0
2013-11-20 12:30:00,40.33,40.37,40.3,40.34,54000.0,29.0909,29.1197,29.0692,29.0981,54000.0
2013-11-20 12:40:00,40.33,40.41,40.33,40.4,55900.0,29.0909,29.1486,29.0909,29.1414,55900.0
2013-11-20 12:50:00,40.39,40.43,40.38,40.42,49900.0,29.1341,29.163,29.1269,29.1558,49900.0
2013-11-20 13:00:00,40.41,40.48,40.41,40.47,55500.0,29.1486,29.1991,29.1486,29.1918,55500.0
2013-11-20 13:10:00,40.46,40.5,40.41,40.41,83200.0,29.1846,29.2135,29.1486,29.1486,83200.0
2013-11-20 13:20:00,40.41,40.43,40.38,40.43,42500.0,29.1486,29.163,29.1269,29.163,42500.0
2013-11-20 13:30:00,40.43,40.45,40.4,40.42,29200.0,29.163,29.1774,29.1414,29.1558,29200.0
2013-11-20 13:40:00,40.42,40.45,40.42,40.44,26600.0,29.1558,29.1774,29.1558,29.1702,26600.0
2013-11-20 13:50:00,40.44,40.45,40.43,40.44,25400.0,29.1702,29.1774,29.163,29.1702,25400.0
2013-11-20 14:00:00,40.44,40.44,40.32,40.33,111400.0,29.1702,29.1702,29.0837,29.0909,111400.0
2013-11-20 14:10:00,40.34,40.45,40.27,40.45,106100.0,29.0981,29.1774,29.0476,29.1774,106100.0
2013-11-20 14:20:00,40.45,40.45,40.2,40.21,328500.0,29.1774,29.1774,28.9971,29.0043,328500.0
2013-11-20 14:30:00,40.2,40.22,40.11,40.14,161900.0,28.9971,29.0115,28.9322,28.9538,161900.0
2013-11-20 14:40:00,40.14,40.15,40.1,40.1,175600.0,28.9538,28.961,28.925,28.925,175600.0
2013-11-20 14:50:00,40.09,40.1,39.98,40.01,168700.0,28.9177,28.925,28.8384,28.86,168700.0
2013-11-20 15:00:00,40.01,40.02,39.9,39.9,250900.0,28.86,28.8673,28.7807,28.7807,250900.0
2013-11-20 15:10:00,39.9,40.07,39.9,40.07,207400.0,28.7807,28.9033,28.7807,28.9033,207400.0
2013-11-20 15:20:00,40.07,40.07,39.97,39.97,125700.0,28.9033,28.9033,28.8312,28.8312,125700.0
2013-11-20 15:30:00,39.97,39.97,39.93,39.95,192800.0,28.8312,28.8312,28.8023,28.8168,192800.0
2013-11-20 15:40:00,39.94,40.01,39.89,39.9,366000.0,28.8095,28.86,28.7735,28.7807,366000.0
2013-11-20 15:50:00,39.9,39.94,39.87,39.91,689200.0,28.7807,28.8095,28.7591,28.7879,689200.0
2013-11-21 09:30:00,40.1,40.49,40.07,40.45,202900.0,28.925,29.2063,28.9033,29.1774,202900.0
2013-11-21 09:40:00,40.44,40.65,40.42,40.63,142500.0,29.1702,29.3217,29.1558,29.3073,142500.0
2013-11-21 09:50:00,40.64,40.8,40.58,40.79,128700.0,29.3145,29.4299,29.2712,29.4227,128700.0
2013-11-21 10:00:00,40.79,40.91,40.73,40.89,171700.0,29.4227,29.5092,29.3794,29.4948,171700.0
2013-11-21 10:10:00,40.88,40.95,40.74,40.76,124100.0,29.4876,29.5381,29.3866,29.401,124100.0
2013-11-21 10:20:00,40.75,40.76,40.66,40.76,147000.0,29.3938,29.401,29.3289,29.401,147000.0
2013-11-21 10:30:00,40.76,40.86,40.76,40.86,78200.0,29.401,29.4732,29.401,29.4732,78200.0
2013-11-21 10:40:00,40.86,40.93,40.81,40.88,108400.0,29.4732,29.5237,29.4371,29.4876,108400.0
2013-11-21 10:50:00,40.88,40.95,40.88,40.94,115900.0,29.4876,29.5381,29.4876,29.5309,115900.0
2013-11-21 11:00:00,40.94,41.09,40.93,41.02,186300.0,29.5309,29.6391,29.5237,29.5886,186300.0
2013-11-21 11:10:00,41.02,41.12,41.02,41.12,87600.0,29.5886,29.6607,29.5886,29.6607,87600.0
2013-11-21 11:20:00,41.12,41.13,41.08,41.11,124700.0,29.6607,29.6679,29.6319,29.6535,124700.0
2013-11-21 11:30:00,41.11,41.19,41.1,41.15,157100.0,29.6535,29.7112,29.6463,29.6823,157100.0
2013-11-21 11:40:00,41.14,41.23,41.14,41.19,239100.0,29.6751,29.7401,29.6751,29.7112,239100.0
2013-11-21 11:50:00,41.19,41.23,41.16,41.18,100200.0,29.7112,29.7401,29.6896,29.704,100200.0
2013-11-21 12:00:00,41.18,41.19,41.13,41.16,118900.0,29.704,29.7112,29.6679,29.6896,118900.0
2013-11-21 12:10:00,41.14,41.19,41.13,41.18,66300.0,29.6751,29.7112,29.6679,29.704,66300.0
2013-11-21 12:20:00,41.18,41.23,41.14,41.23,78400.0,29.704,29.7401,29.6751,29.7401,78400.0
2013-11-21 12:30:00,41.22,41.29,41.21,41.29,72600.0,29.7328,29.7833,29.7256,29.7833,72600.0
2013-11-21 12:40:00,41.29,41.3,41.24,41.28,80300.0,29.7833,29.7905,29.7473,29.7761,80300.0
2013-11-21 12:50:00,41.26,41.27,41.11,41.11,52800.0,29.7617,29.7689,29.6535,29.6535,52800.0
2013-11-21 13:00:00,41.11,41.18,41.1,41.15,75700.0,29.6535,29.704,29.6463,29.6823,75700.0
2013-11-21 13:10:00,41.16,41.26,41.16,41.26,91900.0,29.6896,29.7617,29.6896,29.7617,91900.0
2013-11-21 13:20:00,41.26,41.32,41.24,41.31,85300.0,29.7617,29.805,29.7473,29.7978,85300.0
2013-11-21 13:30:00,41.31,41.38,41.3,41.38,85300.0,29.7978,29.8482,29.7905,29.8482,85300.0
2013-11-21 13:40:00,41.38,41.44,41.31,41.32,114200.0,29.8482,29.8915,29.7978,29.805,114200.0
2013-11-21 13:50:00,41.32,41.33,41.31,41.32,124000.0,29.805,29.8122,29.7978,29.805,124000.0
2013-11-21 14:00:00,41.32,41.32,41.23,41.25,211500.0,29.805,29.805,29.7401,29.7545,211500.0
2013-11-21 14:10:00,41.25,41.26,41.17,41.2,145200.0,29.7545,29.7617,29.6968,29.7184,145200.0
2013-11-21 14:20:00,41.21,41.21,41.15,41.17,215900.0,29.7256,29.7256,29.6823,29.6968,215900.0
2013-11-21 14:30:00,41.16,41.17,41.11,41.15,110300.0,29.6896,29.6968,29.6535,29.6823,110300.0
2013-11-21 14:40:00,41.15,41.16,41.1,41.1,162600.0,29.6823,29.6896,29.6463,29.6463,162600.0
2013-11-21 14:50:00,41.11,41.12,41.03,41.09,151300.0,29.6535,29.6607,29.5958,29.6391,151300.0
2013-11-21 15:00:00,41.1,41.12,41.07,41.11,122900.0,29.6463,29.6607,29.6246,29.6535,122900.0
2013-11-21 15:10:00,41.11,41.12,41.07,41.11,123500.0,29.6535,29.6607,29.6246,29.6535,123500.0
2013-11-21 15:20:00,41.11,41.16,41.09,41.1,208700.0,29.6535,29.6896,29.6391,29.6463,208700.0
2013-11-21 15:30:00,41.1,41.1,41.01,41.06,183900.0,29.6463,29.6463,29.5814,29.6174,183900.0
2013-11-21 15:40:00,41.07,41.14,41.07,41.14,306900.0,29.6246,29.6751,29.6246,29.6751,306900.0
2013-11-21 15:50:00,41.14,41.21,41.09,41.15,578900.0,29.6751,29.7256,29.6391,29.6823,578900.0
2013-11-22 09:30:00,41.12,41.33,40.99,41.31,253700.0,29.6607,29.8122,29.5669,29.7978,253700.0
2013-11-22 09:40:00,41.31,41.32,41.05,41.08,263900.0,29.7978,29.805,29.6102,29.6319,263900.0
2013-11-22 09:50:00,41.09,41.25,41.09,41.24,175000.0,29.6391,29.7545,29.6391,29.7473,175000.0
2013-11-22 10:00:00,41.25,41.3,41.18,41.28,118200.0,29.7545,29.7905,29.704,29.7761,118200.0
2013-11-22 10:10:00,41.28,41.29,41.22,41.24,113800.0,29.7761,29.7833,29.7328,29.7473,113800.0
2013-11-22 10:20:00,41.24,41.31,41.24,41.28,58400.0,29.7473,29.7978,29.7473,29.7761,58400.0
2013-11-22 10:30:00,41.28,41.44,41.28,41.4,107800.0,29.7761,29.8915,29.7761,29.8627,107800.0
2013-11-22 10:40:00,41.39,41.4,41.34,41.4,35200.0,29.8555,29.8627,29.8194,29.8627,35200.0
2013-11-22 10:50:00,41.39,41.41,41.36,41.38,35100.0,29.8555,29.8699,29.8338,29.8482,35100.0
2013-11-22 11:00:00,41.39,41.41,41.33,41.35,81000.0,29.8555,29.8699,29.8122,29.8266,81000.0
2013-11-22 11:10:00,41.34,41.4,41.33,41.38,48600.0,29.8194,29.8627,29.8122,29.8482,48600.0
2013-11-22 11:20:00,41.38,41.41,41.38,41.4,69100.0,29.8482,29.8699,29.8482,29.8627,69100.0
2013-11-22 11:30:00,41.39,41.47,41.38,41.46,132100.0,29.8555,29.9132,29.8482,29.906,132100.0
2013-11-22 11:40:00,41.45,41.54,41.45,41.53,35100.0,29.8987,29.9637,29.8987,29.9564,35100.0
2013-11-22 11:50:00,41.54,41.66,41.53,41.66,93700.0,29.9637,30.0502,29.9564,30.0502,93700.0
2013-11-22 12:00:00,41.65,41.66,41.56,41.61,56100.0,30.043,30.0502,29.9781,30.0142,56100.0
2013-11-22 12:10:00,41.62,41.63,41.59,41.6,35700.0,30.0214,30.0286,29.9997,30.0069,35700.0
2013-11-22 12:20:00,41.61,41.63,41.58,41.58,54200.0,30.0142,30.0286,29.9925,29.9925,54200.0
2013-11-22 12:30:00,41.57,41.58,41.53,41.53,75300.0,29.9853,29.9925,29.9564,29.9564,75300.0
2013-11-22 12:40:00,41.54,41.54,41.5,41.53,18200.0,29.9637,29.9637,29.9348,29.9564,18200.0
2013-11-22 12:50:00,41.54,41.55,41.52,41.54,21100.0,29.9637,29.9709,29.9492,29.9637,21100.0
2013-11-22 13:00:00,41.55,41.6,41.55,41.57,34400.0,29.9709,30.0069,29.9709,29.9853,34400.0
2013-11-22 13:10:00,41.57,41.61,41.55,41.55,39000.0,29.9853,30.0142,29.9709,29.9709,39000.0
2013-11-22 13:20:00,41.55,41.59,41.55,41.58,31700.0,29.9709,29.9997,29.9709,29.9925,31700.0
2013-11-22 13:30:00,41.57,41.61,41.53,41.53,43900.0,29.9853,30.0142,29.9564,29.9564,43900.0
2013-11-22 13:40:00,41.53,41.54,41.49,41.52,50500.0,29.9564,29.9637,29.9276,29.9492,50500.0
2013-11-22 13:50:00,41.53,41.54,41.52,41.54,23700.0,29.9564,29.9637,29.9492,29.9637,23700.0
2013-11-22 14:00:00,41.55,41.59,41.53,41.58,68000.0,29.9709,29.9997,29.9564,29.9925,68000.0
2013-11-22 14:10:00,41.57,41.58,41.51,41.52,45400.0,29.9853,29.9925,29.942,29.9492,45400.0
2013-11-22 14:20:00,41.52,41.57,41.52,41.57,42900.0,29.9492,29.9853,29.9492,29.9853,42900.0
2013-11-22 14:30:00,41.58,41.59,41.53,41.54,72300.0,29.9925,29.9997,29.9564,29.9637,72300.0
2013-11-22 14:40:00,41.53,41.57,41.51,41.57,65300.0,29.9564,29.9853,29.942,29.9853,65300.0
2013-11-22 14:50:00,41.56,41.62,41.56,41.62,45400.0,29.9781,30.0214,29.9781,30.0214,45400.0
2013-11-22 15:00:00,41.61,41.71,41.61,41.7,102800.0,30.0142,30.0863,30.0142,30.0791,102800.0
2013-11-22 15:10:00,41.7,41.76,41.69,41.76,100400.0,30.0791,30.1224,30.0719,30.1224,100400.0
2013-11-22 15:20:00,41.76,41.83,41.75,41.76,200400.0,30.1224,30.1728,30.1151,30.1224,200400.0
2013-11-22 15:30:00,41.76,41.85,41.73,41.84,154200.0,30.1224,30.1873,30.1007,30.1801,154200.0
2013-11-22 15:40:00,41.84,41.87,41.77,41.81,225400.0,30.1801,30.2017,30.1296,30.1584,225400.0
2013-11-22 15:50:00,41.81,41.87,41.8,41.86,425200.0,30.1584,30.2017,30.1512,30.1945,425200.0
2013-11-25 09:30:00,41.87,41.88,41.67,41.68,134600.0,30.2017,30.2089,30.0574,30.0646,134600.0
2013-11-25 09:40:00,41.67,41.69,41.52,41.54,204100.0,30.0574,30.0719,29.9492,29.9637,204100.0
2013-11-25 09:50:00,41.56,41.6,41.43,41.51,153500.0,29.9781,30.0069,29.8843,29.942,153500.0
2013-11-25 10:00:00,41.52,41.52,41.42,41.43,98100.0,29.9492,29.9492,29.8771,29.8843,98100.0
2013-11-25 10:10:00,41.42,41.42,41.31,41.37,57800.0,29.8771,29.8771,29.7978,29.841,57800.0
2013-11-25 10:20:00,41.36,41.5,41.36,41.5,36100.0,29.8338,29.9348,29.8338,29.9348,36100.0
2013-11-25 10:30:00,41.5,41.64,41.49,41.54,57100.0,29.9348,30.0358,29.9276,29.9637,57100.0
2013-11-25 10:40:00,41.53,41.55,41.48,41.49,46100.0,29.9564,29.9709,29.9204,29.9276,46100.0
2013-11-25 10:50:00,41.49,41.52,41.45,41.48,16300.0,29.9276,29.9492,29.8987,29.9204,16300.0
2013-11-25 11:00:00,41.49,41.53,41.46,41.52,29700.0,29.9276,29.9564,29.906,29.9492,29700.0
2013-11-25 11:10:00,41.52,41.59,41.49,41.53,45400.0,29.9492,29.9997,29.9276,29.9564,45400.0
2013-11-25 11:20:00,41.52,41.59,41.5,41.55,188600.0,29.9492,29.9997,29.9348,29.9709,188600.0
2013-11-25 11:30:00,41.55,41.68,41.54,41.68,102100.0,29.9709,30.0646,29.9637,30.0646,102100.0
2013-11-25 11:40:00,41.67,41.73,41.61,41.63,154100.0,30.0574,30.1007,30.0142,30.0286,154100.0
2013-11-25 11:50:00,41.64,41.66,41.6,41.65,121000.0,30.0358,30.0502,30.0069,30.043,121000.0
2013-11-25 12:00:00,41.66,41.66,41.59,41.62,86000.0,30.0502,30.0502,29.9997,30.0214,86000.0
2013-11-25 12:10:00,41.61,41.61,41.55,41.55,23400.0,30.0142,30.0142,29.9709,29.9709,23400.0
2013-11-25 12:20:00,41.55,41.57,41.55,41.56,19800.0,29.9709,29.9853,29.9709,29.9781,19800.0
2013-11-25 12:30:00,41.56,41.6,41.55,41.59,32400.0,29.9781,30.0069,29.9709,29.9997,32400.0
2013-11-25 12:40:00,41.58,41.59,41.56,41.58,14400.0,29.9925,29.9997,29.9781,29.9925,14400.0
2013-11-25 12:50:00,41.57,41.62,41.57,41.58,41200.0,29.9853,30.0214,29.9853,29.9925,41200.0
2013-11-25 13:00:00,41.57,41.64,41.55,41.6,85700.0,29.9853,30.0358,29.9709,30.0069,85700.0
2013-11-25 13:10:00,41.6,41.64,41.59,41.59,19000.0,30.0069,30.0358,29.9997,29.9997,19000.0
2013-11-25 13:20:00,41.58,41.61,41.55,41.57,31600.0,29.9925,30.0142,29.9709,29.9853,31600.0
2013-11-25 13:30:00,41.57,41.64,41.57,41.63,16400.0,29.9853,30.0358,29.9853,30.0286,16400.0
2013-11-25 13:40:00,41.62,41.69,41.61,41.67,54500.0,30.0214,30.0719,30.0142,30.0574,54500.0
2013-11-25 13:50:00,41.68,41.69,41.66,41.69,30400.0,30.0646,30.0719,30.0502,30.0719,30400.0
2013-11-25 14:00:00,41.68,41.75,41.67,41.74,56200.0,30.0646,30.1151,30.0574,30.1079,56200.0
2013-11-25 14:10:00,41.75,41.75,41.68,41.7,46900.0,30.1151,30.1151,30.0646,30.0791,46900.0
2013-11-25 14:20:00,41.69,41.71,41.64,41.64,40100.0,30.0719,30.0863,30.0358,30.0358,40100.0
2013-11-25 14:30:00,41.64,41.65,41.6,41.61,32100.0,30.0358,30.043,30.0069,30.0142,32100.0
2013-11-25 14:40:00,41.62,41.62,41.52,41.52,68600.0,30.0214,30.0214,29.9492,29.9492,68600.0
2013-11-25 14:50:00,41.52,41.54,41.48,41.48,51800.0,29.9492,29.9637,29.9204,29.9204,51800.0
2013-11-25 15:00:00,41.48,41.48,41.39,41.4,66400.0,29.9204,29.9204,29.8555,29.8627,66400.0
2013-11-25 15:10:00,41.4,41.43,41.36,41.39,75400.0,29.8627,29.8843,29.8338,29.8555,75400.0
2013-11-25 15:20:00,41.38,41.39,41.32,41.37,63500.0,29.8482,29.8555,29.805,29.841,63500.0
2013-11-25 15:30:00,41.37,41.38,41.28,41.32,70700.0,29.841,29.8482,29.7761,29.805,70700.0
2013-11-25 15:40:00,41.32,41.34,41.3,41.33,116600.0,29.805,29.8194,29.7905,29.8122,116600.0
2013-11-25 15:50:00,41.33,41.37,41.32,41.35,317500.0,29.8122,29.841,29.805,29.8266,317500.0
2013-11-26 09:30:00,41.49,41.73,41.39,41.66,181300.0,29.9276,30.1007,29.8555,30.0502,181300.0
2013-11-26 09:40:00,41.66,41.69,41.46,41.5,110600.0,30.0502,30.0719,29.906,29.9348,110600.0
2013-11-26 09:50:00,41.54,41.55,41.47,41.49,48900.0,29.9637,29.9709,29.9132,29.9276,48900.0
2013-11-26 10:00:00,41.5,41.55,41.4,41.41,130100.0,29.9348,29.9709,29.8627,29.8699,130100.0
2013-11-26 10:10:00,41.41,41.57,41.38,41.5,131200.0,29.8699,29.9853,29.8482,29.9348,131200.0
2013-11-26 10:20:00,41.5,41.52,41.43,41.51,65200.0,29.9348,29.9492,29.8843,29.942,65200.0
2013-11-26 10:30:00,41.5,41.5,41.44,41.48,41400.0,29.9348,29.9348,29.8915,29.9204,41400.0
2013-11-26 10:40:00,41.48,41.57,41.48,41.56,37500.0,29.9204,29.9853,29.9204,29.9781,37500.0
2013-11-26 10:50:00,41.55,41.59,41.55,41.58,46900.0,29.9709,29.9997,29.9709,29.9925,46900.0
2013-11-26 11:00:00,41.58,41.6,41.55,41.57,21300.0,29.9925,30.0069,29.9709,29.9853,21300.0
2013-11-26 11:10:00,41.56,41.61,41.54,41.54,57300.0,29.9781,30.0142,29.9637,29.9637,57300.0
2013-11-26 11:20:00,41.54,41.57,41.52,41.52,43000.0,29.9637,29.9853,29.9492,29.9492,43000.0
2013-11-26 11:30:00,41.52,41.59,41.51,41.56,60400.0,29.9492,29.9997,29.942,29.9781,60400.0
2013-11-26 11:40:00,41.56,41.65,41.55,41.64,73400.0,29.9781,30.043,29.9709,30.0358,73400.0
2013-11-26 11:50:00,41.65,41.66,41.53,41.53,24700.0,30.043,30.0502,29.9564,29.9564,24700.0
2013-11-26 12:00:00,41.54,41.65,41.53,41.62,21400.0,29.9637,30.043,29.9564,30.0214,21400.0
2013-11-26 12:10:00,41.62,41.64,41.58,41.63,20800.0,30.0214,30.0358,29.9925,30.0286,20800.0
2013-11-26 12:20:00,41.62,41.7,41.62,41.67,23900.0,30.0214,30.0791,30.0214,30.0574,23900.0
2013-11-26 12:30:00,41.67,41.7,41.63,41.64,41200.0,30.0574,30.0791,30.0286,30.0358,41200.0
2013-11-26 12:40:00,41.65,41.65,41.61,41.61,10500.0,30.043,30.043,30.0142,30.0142,10500.0
2013-11-26 12:50:00,41.61,41.62,41.53,41.55,33300.0,30.0142,30.0214,29.9564,29.9709,33300.0
2013-11-26 13:00:00,41.56,41.62,41.56,41.58,49100.0,29.9781,30.0214,29.9781,29.9925,49100.0
2013-11-26 13:10:00,41.59,41.64,41.58,41.64,21000.0,29.9997,30.0358,29.9925,30.0358,21000.0
2013-11-26 13:20:00,41.64,41.7,41.63,41.68,31000.0,30.0358,30.0791,30.0286,30.0646,31000.0
2013-11-26 13:30:00,41.69,41.7,41.66,41.66,20600.0,30.0719,30.0791,30.0502,30.0502,20600.0
2013-11-26 13:40:00,41.67,41.7,41.67,41.68,40300.0,30.0574,30.0791,30.0574,30.0646,40300.0
2013-11-26 13:50:00,41.67,41.69,41.66,41.68,42100.0,30.0574,30.0719,30.0502,30.0646,42100.0
2013-11-26 14:00:00,41.69,41.7,41.66,41.67,37300.0,30.0719,30.0791,30.0502,30.0574,37300.0
2013-11-26 14:10:00,41.68,41.69,41.64,41.68,39900.0,30.0646,30.0719,30.0358,30.0646,39900.0
2013-11-26 14:20:00,41.68,41.71,41.67,41.71,41900.0,30.0646,30.0863,30.0574,30.0863,41900.0
2013-11-26 14:30:00,41.7,41.8,41.7,41.79,56200.0,30.0791,30.1512,30.0791,30.144,56200.0
2013-11-26 14:40:00,41.8,41.82,41.76,41.8,66800.0,30.1512,30.1656,30.1224,30.1512,66800.0
2013-11-26 14:50:00,41.81,41.89,41.8,41.83,95000.0,30.1584,30.2161,30.1512,30.1728,95000.0
2013-11-26 15:00:00,41.83,41.83,41.72,41.72,43500.0,30.1728,30.1728,30.0935,30.0935,43500.0
2013-11-26 15:10:00,41.73,41.8,41.73,41.79,89500.0,30.1007,30.1512,30.1007,30.144,89500.0
2013-11-26 15:20:00,41.78,41.79,41.73,41.73,70600.0,30.1368,30.144,30.1007,30.1007,70600.0
2013-11-26 15:30:00,41.73,41.82,41.73,41.82,101800.0,30.1007,30.1656,30.1007,30.1656,101800.0
2013-11-26 15:40:00,41.82,41.82,41.63,41.66,206500.0,30.1656,30.1656,30.0286,30.0502,206500.0
2013-11-26 15:50:00,41.65,41.67,41.58,41.6,394300.0,30.043,30.0574,29.9925,30.0069,394300.0
2013-11-27 09:30:00,41.68,41.73,41.52,41.73,148000.0,30.0646,30.1007,29.9492,30.1007,148000.0
2013-11-27 09:40:00,41.73,41.85,41.65,41.69,88500.0,30.1007,30.1873,30.043,30.0719,88500.0
2013-11-27 09:50:00,41.72,41.76,41.62,41.65,74900.0,30.0935,30.1224,30.0214,30.043,74900.0
2013-11-27 10:00:00,41.67,41.72,41.62,41.62,83100.0,30.0574,30.0935,30.0214,30.0214,83100.0
2013-11-27 10:10:00,41.63,41.7,41.53,41.56,64700.0,30.0286,30.0791,29.9564,29.9781,64700.0
2013-11-27 10:20:00,41.55,41.55,41.35,41.35,44900.0,29.9709,29.9709,29.8266,29.8266,44900.0
2013-11-27 10:30:00,41.35,41.58,41.31,41.57,139000.0,29.8266,29.9925,29.7978,29.9853,139000.0
2013-11-27 10:40:00,41.58,41.61,41.52,41.53,42400.0,29.9925,30.0142,29.9492,29.9564,42400.0
2013-11-27 10:50:00,41.54,41.55,41.45,41.47,111800.0,29.9637,29.9709,29.8987,29.9132,111800.0
2013-11-27 11:00:00,41.47,41.49,41.35,41.41,87200.0,29.9132,29.9276,29.8266,29.8699,87200.0
2013-11-27 11:10:00,41.41,41.45,41.35,41.43,70200.0,29.8699,29.8987,29.8266,29.8843,70200.0
2013-11-27 11:20:00,41.43,41.47,41.4,41.4,39800.0,29.8843,29.9132,29.8627,29.8627,39800.0
2013-11-27 11:30:00,41.4,41.41,41.34,41.34,29300.0,29.8627,29.8699,29.8194,29.8194,29300.0
2013-11-27 11:40:00,41.35,41.4,41.33,41.35,35800.0,29.8266,29.8627,29.8122,29.8266,35800.0
2013-11-27 11:50:00,41.35,41.41,41.35,41.41,22300.0,29.8266,29.8699,29.8266,29.8699,22300.0
2013-11-27 12:00:00,41.41,41.41,41.35,41.38,21200.0,29.8699,29.8699,29.8266,29.8482,21200.0
2013-11-27 12:10:00,41.39,41.4,41.34,41.34,16300.0,29.8555,29.8627,29.8194,29.8194,16300.0
2013-11-27 12:20:00,41.34,41.4,41.32,41.39,58800.0,29.8194,29.8627,29.805,29.8555,58800.0
2013-11-27 12:30:00,41.39,41.39,41.34,41.36,39300.0,29.8555,29.8555,29.8194,29.8338,39300.0
2013-11-27 12:40:00,41.37,41.42,41.36,41.38,25500.0,29.841,29.8771,29.8338,29.8482,25500.0
2013-11-27 12:50:00,41.37,41.39,41.28,41.28,35600.0,29.841,29.8555,29.7761,29.7761,35600.0
2013-11-27 13:00:00,41.28,41.35,41.27,41.35,22500.0,29.7761,29.8266,29.7689,29.8266,22500.0
2013-11-27 13:10:00,41.35,41.38,41.34,41.36,31800.0,29.8266,29.8482,29.8194,29.8338,31800.0
2013-11-27 13:20:00,41.35,41.41,41.34,41.4,21600.0,29.8266,29.8699,29.8194,29.8627,21600.0
2013-11-27 13:30:00,41.39,41.41,41.37,41.4,27200.0,29.8555,29.8699,29.841,29.8627,27200.0
2013-11-27 13:40:00,41.39,41.42,41.37,41.4,23600.0,29.8555,29.8771,29.841,29.8627,23600.0
2013-11-27 13:50:00,41.41,41.41,41.38,41.39,36900.0,29.8699,29.8699,29.8482,29.8555,36900.0
2013-11-27 14:00:00,41.39,41.4,41.38,41.39,17900.0,29.8555,29.8627,29.8482,29.8555,17900.0
2013-11-27 14:10:00,41.39,41.39,41.35,41.36,36200.0,29.8555,29.8555,29.8266,29.8338,36200.0
2013-11-27 14:20:00,41.36,41.38,41.35,41.37,20900.0,29.8338,29.8482,29.8266,29.841,20900.0
2013-11-27 14:30:00,41.37,41.41,41.36,41.39,32500.0,29.841,29.8699,29.8338,29.8555,32500.0
2013-11-27 14:40:00,41.39,41.41,41.37,41.4,43600.0,29.8555,29.8699,29.841,29.8627,43600.0
2013-11-27 14:50:00,41.41,41.43,41.36,41.38,42800.0,29.8699,29.8843,29.8338,29.8482,42800.0
2013-11-27 15:00:00,41.38,41.45,41.38,41.45,37000.0,29.8482,29.8987,29.8482,29.8987,37000.0
2013-11-27 15:10:00,41.45,41.46,41.4,41.45,53900.0,29.8987,29.906,29.8627,29.8987,53900.0
2013-11-27 15:20:00,41.44,41.47,41.42,41.43,43600.0,29.8915,29.9132,29.8771,29.8843,43600.0
2013-11-27 15:30:00,41.42,41.48,41.42,41.48,45200.0,29.8771,29.9204,29.8771,29.9204,45200.0
2013-11-27 15:40:00,41.48,41.53,41.47,41.5,103400.0,29.9204,29.9564,29.9132,29.9348,103400.0
2013-11-27 15:50:00,41.5,41.54,41.47,41.5,192000.0,29.9348,29.9637,29.9132,29.9348,192000.0
2013-11-29 09:30:00,40.77,41.24,40.7,41.05,171100.0,29.4082,29.7473,29.3578,29.6102,171100.0
2013-11-29 09:40:00,41.05,41.05,40.84,40.89,112200.0,29.6102,29.6102,29.4587,29.4948,112200.0
2013-11-29 09:50:00,40.89,40.91,40.75,40.77,81500.0,29.4948,29.5092,29.3938,29.4082,81500.0
2013-11-29 10:00:00,40.77,40.79,40.54,40.54,115800.0,29.4082,29.4227,29.2423,29.2423,115800.0
2013-11-29 10:10:00,40.55,40.74,40.54,40.63,148000.0,29.2496,29.3866,29.2423,29.3073,148000.0
2013-11-29 10:20:00,40.64,40.68,40.59,40.6,82400.0,29.3145,29.3433,29.2784,29.2856,82400.0
2013-11-29 10:30:00,40.59,40.65,40.49,40.5,158000.0,29.2784,29.3217,29.2063,29.2135,158000.0
2013-11-29 10:40:00,40.49,40.49,40.4,40.41,92000.0,29.2063,29.2063,29.1414,29.1486,92000.0
2013-11-29 10:50:00,40.41,40.5,40.37,40.5,121000.0,29.1486,29.2135,29.1197,29.2135,121000.0
2013-11-29 11:00:00,40.5,40.51,40.32,40.32,107500.0,29.2135,29.2207,29.0837,29.0837,107500.0
2013-11-29 11:10:00,40.32,40.37,40.26,40.36,152500.0,29.0837,29.1197,29.0404,29.1125,152500.0
2013-11-29 11:20:00,40.36,40.54,40.28,40.51,160400.0,29.1125,29.2423,29.0548,29.2207,160400.0
2013-11-29 11:30:00,40.52,40.55,40.41,40.5,186300.0,29.2279,29.2496,29.1486,29.2135,186300.0
2013-11-29 11:40:00,40.49,40.57,40.47,40.48,78700.0,29.2063,29.264,29.1918,29.1991,78700.0
2013-11-29 11:50:00,40.49,40.62,40.47,40.48,83400.0,29.2063,29.3,29.1918,29.1991,83400.0
2013-11-29 12:00:00,40.48,40.55,40.42,40.43,102800.0,29.1991,29.2496,29.1558,29.163,102800.0
2013-11-29 12:10:00,40.42,40.49,40.4,40.44,84900.0,29.1558,29.2063,29.1414,29.1702,84900.0
2013-11-29 12:20:00,40.43,40.45,40.37,40.38,92700.0,29.163,29.1774,29.1197,29.1269,92700.0
2013-11-29 12:30:00,40.37,40.46,40.34,40.39,144600.0,29.1197,29.1846,29.0981,29.1341,144600.0
2013-11-29 12:40:00,40.39,40.42,40.18,40.18,176200.0,29.1341,29.1558,28.9827,28.9827,176200.0
2013-11-29 12:50:00,40.19,40.29,40.15,40.25,346700.0,28.9899,29.062,28.961,29.0332,346700.0
2013-12-02 09:30:00,40.48,40.57,40.19,40.55,202000.0,29.1991,29.264,28.9899,29.2496,202000.0
2013-12-02 09:40:00,40.55,40.61,40.48,40.5,109300.0,29.2496,29.2928,29.1991,29.2135,109300.0
2013-12-02 09:50:00,40.51,40.59,40.51,40.52,81400.0,29.2207,29.2784,29.2207,29.2279,81400.0
2013-12-02 10:00:00,40.53,40.54,40.41,40.42,139800.0,29.2351,29.2423,29.1486,29.1558,139800.0
2013-12-02 10:10:00,40.41,40.44,40.26,40.26,95600.0,29.1486,29.1702,29.0404,29.0404,95600.0
2013-12-02 10:20:00,40.26,40.34,40.22,40.31,97400.0,29.0404,29.0981,29.0115,29.0764,97400.0
2013-12-02 10:30:00,40.31,40.38,40.3,40.38,84300.0,29.0764,29.1269,29.0692,29.1269,84300.0
2013-12-02 10:40:00,40.37,40.49,40.36,40.49,43900.0,29.1197,29.2063,29.1125,29.2063,43900.0
2013-12-02 10:50:00,40.5,40.59,40.49,40.58,79100.0,29.2135,29.2784,29.2063,29.2712,79100.0
2013-12-02 11:00:00,40.58,40.71,40.58,40.7,66000.0,29.2712,29.365,29.2712,29.3578,66000.0
2013-12-02 11:10:00,40.7,40.71,40.67,40.67,50400.0,29.3578,29.365,29.3361,29.3361,50400.0
2013-12-02 11:20:00,40.68,40.74,40.64,40.74,45800.0,29.3433,29.3866,29.3145,29.3866,45800.0
2013-12-02 11:30:00,40.74,40.77,40.7,40.77,92000.0,29.3866,29.4082,29.3578,29.4082,92000.0
2013-12-02 11:40:00,40.76,40.84,40.76,40.84,53400.0,29.401,29.4587,29.401,29.4587,53400.0
2013-12-02 11:50:00,40.84,40.91,40.83,40.91,49200.0,29.4587,29.5092,29.4515,29.5092,49200.0
2013-12-02 12:00:00,40.91,40.91,40.84,40.87,64900.0,29.5092,29.5092,29.4587,29.4804,64900.0
2013-12-02 12:10:00,40.87,41.04,40.87,41.03,89100.0,29.4804,29.603,29.4804,29.5958,89100.0
2013-12-02 12:20:00,41.03,41.05,40.97,41.0,75600.0,29.5958,29.6102,29.5525,29.5741,75600.0
2013-12-02 12:30:00,41.0,41.03,40.98,41.0,59100.0,29.5741,29.5958,29.5597,29.5741,59100.0
2013-12-02 12:40:00,41.0,41.08,40.99,41.07,72200.0,29.5741,29.6319,29.5669,29.6246,72200.0
2013-12-02 12:50:00,41.08,41.13,41.07,41.07,74700.0,29.6319,29.6679,29.6246,29.6246,74700.0
2013-12-02 13:00:00,41.07,41.11,41.07,41.11,40000.0,29.6246,29.6535,29.6246,29.6535,40000.0
2013-12-02 13:10:00,41.11,41.13,41.08,41.12,40500.0,29.6535,29.6679,29.6319,29.6607,40500.0
2013-12-02 13:20:00,41.13,41.18,41.12,41.14,66400.0,29.6679,29.704,29.6607,29.6751,66400.0
2013-12-02 13:30:00,41.14,41.16,41.09,41.16,51900.0,29.6751,29.6896,29.6391,29.6896,51900.0
2013-12-02 13:40:00,41.15,41.17,41.15,41.15,52100.0,29.6823,29.6968,29.6823,29.6823,52100.0
2013-12-02 13:50:00,41.15,41.22,41.14,41.19,61700.0,29.6823,29.7328,29.6751,29.7112,61700.0
2013-12-02 14:00:00,41.19,41.2,41.1,41.16,52300.0,29.7112,29.7184,29.6463,29.6896,52300.0
2013-12-02 14:10:00,41.16,41.2,41.16,41.19,79900.0,29.6896,29.7184,29.6896,29.7112,79900.0
2013-12-02 14:20:00,41.19,41.21,41.17,41.21,40700.0,29.7112,29.7256,29.6968,29.7256,40700.0
2013-12-02 14:30:00,41.2,41.21,41.13,41.13,71300.0,29.7184,29.7256,29.6679,29.6679,71300.0
2013-12-02 14:40:00,41.13,41.14,41.02,41.02,130500.0,29.6679,29.6751,29.5886,29.5886,130500.0
2013-12-02 14:50:00,41.01,41.07,40.97,40.97,181700.0,29.5814,29.6246,29.5525,29.5525,181700.0
2013-12-02 15:00:00,40.97,40.99,40.94,40.99,72500.0,29.5525,29.5669,29.5309,29.5669,72500.0
2013-12-02 15:10:00,40.99,41.0,40.91,40.93,118500.0,29.5669,29.5741,29.5092,29.5237,118500.0
2013-12-02 15:20:00,40.93,40.97,40.88,40.89,91000.0,29.5237,29.5525,29.4876,29.4948,91000.0
2013-12-02 15:30:00,40.89,40.89,40.77,40.83,200400.0,29.4948,29.4948,29.4082,29.4515,200400.0
2013-12-02 15:40:00,40.84,40.85,40.74,40.81,206300.0,29.4587,29.4659,29.3866,29.4371,206300.0
2013-12-02 15:50:00,40.8,40.88,40.77,40.85,606000.0,29.4299,29.4876,29.4082,29.4659,606000.0
2013-12-03 09:30:00,40.82,40.82,40.57,40.74,78100.0,29.4443,29.4443,29.264,29.3866,78100.0
2013-12-03 09:40:00,40.75,40.92,40.75,40.87,82300.0,29.3938,29.5164,29.3938,29.4804,82300.0
2013-12-03 09:50:00,40.86,40.98,40.86,40.98,69300.0,29.4732,29.5597,29.4732,29.5597,69300.0
2013-12-03 10:00:00,40.98,41.08,40.97,41.04,79200.0,29.5597,29.6319,29.5525,29.603,79200.0
2013-12-03 10:10:00,41.05,41.05,40.95,40.97,78800.0,29.6102,29.6102,29.5381,29.5525,78800.0
2013-12-03 10:20:00,40.98,41.01,40.89,40.9,57400.0,29.5597,29.5814,29.4948,29.502,57400.0
2013-12-03 10:30:00,40.89,40.98,40.86,40.97,123300.0,29.4948,29.5597,29.4732,29.5525,123300.0
2013-12-03 10:40:00,40.97,40.98,40.86,40.88,47200.0,29.5525,29.5597,29.4732,29.4876,47200.0
2013-12-03 10:50:00,40.87,40.9,40.84,40.87,45100.0,29.4804,29.502,29.4587,29.4804,45100.0
2013-12-03 11:00:00,40.87,40.88,40.81,40.83,54500.0,29.4804,29.4876,29.4371,29.4515,54500.0
2013-12-03 11:10:00,40.83,40.85,40.75,40.76,41100.0,29.4515,29.4659,29.3938,29.401,41100.0
2013-12-03 11:20:00,40.77,40.81,40.69,40.7,49700.0,29.4082,29.4371,29.3505,29.3578,49700.0
2013-12-03 11:30:00,40.7,40.79,40.69,40.79,57800.0,29.3578,29.4227,29.3505,29.4227,57800.0
2013-12-03 11:40:00,40.78,40.83,40.76,40.76,75300.0,29.4155,29.4515,29.401,29.401,75300.0
2013-12-03 11:50:00,40.76,40.84,40.73,40.84,44100.0,29.401,29.4587,29.3794,29.4587,44100.0
2013-12-03 12:00:00,40.84,40.9,40.81,40.89,33200.0,29.4587,29.502,29.4371,29.4948,33200.0
2013-12-03 12:10:00,40.89,40.89,40.86,40.87,37300.0,29.4948,29.4948,29.4732,29.4804,37300.0
2013-12-03 12:20:00,40.86,40.92,40.86,40.88,41700.0,29.4732,29.5164,29.4732,29.4876,41700.0
2013-12-03 12:30:00,40.88,40.93,40.88,40.9,58000.0,29.4876,29.5237,29.4876,29.502,58000.0
2013-12-03 12:40:00,40.9,40.9,40.82,40.85,69900.0,29.502,29.502,29.4443,29.4659,69900.0
2013-12-03 12:50:00,40.84,40.91,40.84,40.91,62800.0,29.4587,29.5092,29.4587,29.5092,62800.0
2013-12-03 13:00:00,40.9,40.91,40.83,40.83,69100.0,29.502,29.5092,29.4515,29.4515,69100.0
2013-12-03 13:10:00,40.84,40.84,40.78,40.82,41900.0,29.4587,29.4587,29.4155,29.4443,41900.0
2013-12-03 13:20:00,40.84,40.85,40.77,40.8,61800.0,29.4587,29.4659,29.4082,29.4299,61800.0
2013-12-03 13:30:00,40.79,40.89,40.79,40.88,76500.0,29.4227,29.4948,29.4227,29.4876,76500.0
2013-12-03 13:40:00,40.88,40.96,40.87,40.95,79000.0,29.4876,29.5453,29.4804,29.5381,79000.0
2013-12-03 13:50:00,40.96,40.98,40.93,40.96,58500.0,29.5453,29.5597,29.5237,29.5453,58500.0
2013-12-03 14:00:00,40.96,40.97,40.88,40.88,79800.0,29.5453,29.5525,29.4876,29.4876,79800.0
2013-12-03 14:10:00,40.88,40.89,40.82,40.85,66600.0,29.4876,29.4948,29.4443,29.4659,66600.0
2013-12-03 14:20:00,40.86,40.91,40.86,40.91,41500.0,29.4732,29.5092,29.4732,29.5092,41500.0
2013-12-03 14:30:00,40.9,41.03,40.89,41.01,164100.0,29.502,29.5958,29.4948,29.5814,164100.0
2013-12-03 14:40:00,41.01,41.06,41.01,41.05,85300.0,29.5814,29.6174,29.5814,29.6102,85300.0
2013-12-03 14:50:00,41.05,41.09,41.03,41.07,69000.0,29.6102,29.6391,29.5958,29.6246,69000.0
2013-12-03 15:00:00,41.07,41.11,41.06,41.1,91300.0,29.6246,29.6535,29.6174,29.6463,91300.0
2013-12-03 15:10:00,41.09,41.11,41.04,41.1,87600.0,29.6391,29.6535,29.603,29.6463,87600.0
2013-12-03 15:20:00,41.11,41.11,41.04,41.04,93300.0,29.6535,29.6535,29.603,29.603,93300.0
2013-12-03 15:30:00,41.04,41.14,41.04,41.06,145500.0,29.603,29.6751,29.603,29.6174,145500.0
2013-12-03 15:40:00,41.05,41.13,41.03,41.11,193600.0,29.6102,29.6679,29.5958,29.6535,193600.0
2013-12-03 15:50:00,41.11,41.12,41.07,41.09,248200.0,29.6535,29.6607,29.6246,29.6391,248200.0
2013-12-04 09:30:00,40.89,41.01,40.75,41.01,112000.0,29.4948,29.5814,29.3938,29.5814,112000.0
2013-12-04 09:40:00,41.02,41.15,41.02,41.15,69300.0,29.5886,29.6823,29.5886,29.6823,69300.0
2013-12-04 09:50:00,41.14,41.3,41.07,41.1,109100.0,29.6751,29.7905,29.6246,29.6463,109100.0
2013-12-04 10:00:00,41.12,41.4,41.11,41.36,100200.0,29.6607,29.8627,29.6535,29.8338,100200.0
2013-12-04 10:10:00,41.35,41.48,41.33,41.46,153000.0,29.8266,29.9204,29.8122,29.906,153000.0
2013-12-04 10:20:00,41.46,41.52,41.42,41.51,74900.0,29.906,29.9492,29.8771,29.942,74900.0
2013-12-04 10:30:00,41.52,41.58,41.49,41.55,97300.0,29.9492,29.9925,29.9276,29.9709,97300.0
2013-12-04 10:40:00,41.54,41.59,41.45,41.49,49200.0,29.9637,29.9997,29.8987,29.9276,49200.0
2013-12-04 10:50:00,41.5,41.53,41.45,41.51,56400.0,29.9348,29.9564,29.8987,29.942,56400.0
2013-12-04 11:00:00,41.51,41.58,41.47,41.55,62700.0,29.942,29.9925,29.9132,29.9709,62700.0
2013-12-04 11:10:00,41.56,41.58,41.49,41.52,52000.0,29.9781,29.9925,29.9276,29.9492,52000.0
2013-12-04 11:20:00,41.52,41.58,41.51,41.51,65500.0,29.9492,29.9925,29.942,29.942,65500.0
2013-12-04 11:30:00,41.5,41.55,41.48,41.51,54800.0,29.9348,29.9709,29.9204,29.942,54800.0
2013-12-04 11:40:00,41.52,41.58,41.5,41.53,56100.0,29.9492,29.9925,29.9348,29.9564,56100.0
2013-12-04 11:50:00,41.54,41.62,41.54,41.57,75300.0,29.9637,30.0214,29.9637,29.9853,75300.0
2013-12-04 12:00:00,41.57,41.6,41.47,41.49,61900.0,29.9853,30.0069,29.9132,29.9276,61900.0
2013-12-04 12:10:00,41.5,41.54,41.41,41.43,41200.0,29.9348,29.9637,29.8699,29.8843,41200.0
2013-12-04 12:20:00,41.43,41.44,41.34,41.35,43400.0,29.8843,29.8915,29.8194,29.8266,43400.0
2013-12-04 12:30:00,41.36,41.44,41.35,41.4,60400.0,29.8338,29.8915,29.8266,29.8627,60400.0
2013-12-04 12:40:00,41.4,41.5,41.39,41.46,86900.0,29.8627,29.9348,29.8555,29.906,86900.0
2013-12-04 12:50:00,41.45,41.48,41.43,41.45,77800.0,29.8987,29.9204,29.8843,29.8987,77800.0
2013-12-04 13:00:00,41.45,41.52,41.42,41.46,39400.0,29.8987,29.9492,29.8771,29.906,39400.0
2013-12-04 13:10:00,41.47,41.47,41.31,41.33,43900.0,29.9132,29.9132,29.7978,29.8122,43900.0
2013-12-04 13:20:00,41.32,41.34,41.19,41.19,81800.0,29.805,29.8194,29.7112,29.7112,81800.0
2013-12-04 13:30:00,41.19,41.25,41.08,41.25,84700.0,29.7112,29.7545,29.6319,29.7545,84700.0
2013-12-04 13:40:00,41.25,41.4,41.24,41.39,111800.0,29.7545,29.8627,29.7473,29.8555,111800.0
2013-12-04 13:50:00,41.38,41.48,41.34,41.47,102100.0,29.8482,29.9204,29.8194,29.9132,102100.0
2013-12-04 14:00:00,41.47,41.6,41.47,41.54,79900.0,29.9132,30.0069,29.9132,29.9637,79900.0
2013-12-04 14:10:00,41.53,41.72,41.53,41.7,89900.0,29.9564,30.0935,29.9564,30.0791,89900.0
2013-12-04 14:20:00,41.71,41.74,41.63,41.73,133400.0,30.0863,30.1079,30.0286,30.1007,133400.0
2013-12-04 14:30:00,41.73,41.77,41.69,41.77,102200.0,30.1007,30.1296,30.0719,30.1296,102200.0
2013-12-04 14:40:00,41.77,41.83,41.75,41.81,123500.0,30.1296,30.1728,30.1151,30.1584,123500.0
2013-12-04 14:50:00,41.8,41.85,41.79,41.84,156000.0,30.1512,30.1873,30.144,30.1801,156000.0
2013-12-04 15:00:00,41.84,41.86,41.79,41.82,144100.0,30.1801,30.1945,30.144,30.1656,144100.0
2013-12-04 15:10:00,41.83,41.87,41.73,41.74,188500.0,30.1728,30.2017,30.1007,30.1079,188500.0
2013-12-04 15:20:00,41.75,41.92,41.7,41.85,334000.0,30.1151,30.2378,30.0791,30.1873,334000.0
2013-12-04 15:30:00,41.85,41.88,41.77,41.77,168300.0,30.1873,30.2089,30.1296,30.1296,168300.0
2013-12-04 15:40:00,41.77,41.84,41.75,41.76,243100.0,30.1296,30.1801,30.1151,30.1224,243100.0
2013-12-04 15:50:00,41.76,41.81,41.73,41.74,369100.0,30.1224,30.1584,30.1007,30.1079,369100.0
2013-12-05 09:30:00,41.7,41.7,41.37,41.58,127400.0,30.0791,30.0791,29.841,29.9925,127400.0
2013-12-05 09:40:00,41.58,41.6,41.43,41.52,105100.0,29.9925,30.0069,29.8843,29.9492,105100.0
2013-12-05 09:50:00,41.52,41.58,41.49,41.5,172900.0,29.9492,29.9925,29.9276,29.9348,172900.0
2013-12-05 10:00:00,41.5,41.59,41.47,41.56,74700.0,29.9348,29.9997,29.9132,29.9781,74700.0
2013-12-05 10:10:00,41.57,41.6,41.46,41.47,90600.0,29.9853,30.0069,29.906,29.9132,90600.0
2013-12-05 10:20:00,41.47,41.53,41.38,41.42,114200.0,29.9132,29.9564,29.8482,29.8771,114200.0
2013-12-05 10:30:00,41.43,41.43,41.28,41.3,79000.0,29.8843,29.8843,29.7761,29.7905,79000.0
2013-12-05 10:40:00,41.3,41.34,41.2,41.29,70300.0,29.7905,29.8194,29.7184,29.7833,70300.0
2013-12-05 10:50:00,41.29,41.38,41.28,41.38,60900.0,29.7833,29.8482,29.7761,29.8482,60900.0
2013-12-05 11:00:00,41.38,41.39,41.28,41.29,63000.0,29.8482,29.8555,29.7761,29.7833,63000.0
2013-12-05 11:10:00,41.28,41.36,41.28,41.33,69600.0,29.7761,29.8338,29.7761,29.8122,69600.0
2013-12-05 11:20:00,41.32,41.34,41.24,41.24,72100.0,29.805,29.8194,29.7473,29.7473,72100.0
2013-12-05 11:30:00,41.24,41.3,41.21,41.29,50100.0,29.7473,29.7905,29.7256,29.7833,50100.0
2013-12-05 11:40:00,41.29,41.37,41.27,41.33,62500.0,29.7833,29.841,29.7689,29.8122,62500.0
2013-12-05 11:50:00,41.32,41.41,41.32,41.39,56700.0,29.805,29.8699,29.805,29.8555,56700.0
2013-12-05 12:00:00,41.39,41.52,41.39,41.5,231800.0,29.8555,29.9492,29.8555,29.9348,231800.0
2013-12-05 12:10:00,41.49,41.58,41.49,41.56,59000.0,29.9276,29.9925,29.9276,29.9781,59000.0
2013-12-05 12:20:00,41.55,41.64,41.54,41.6,46200.0,29.9709,30.0358,29.9637,30.0069,46200.0
2013-12-05 12:30:00,41.6,41.71,41.59,41.71,85800.0,30.0069,30.0863,29.9997,30.0863,85800.0
2013-12-05 12:40:00,41.71,41.72,41.67,41.67,32400.0,30.0863,30.0935,30.0574,30.0574,32400.0
2013-12-05 12:50:00,41.67,41.68,41.66,41.68,18900.0,30.0574,30.0646,30.0502,30.0646,18900.0
2013-12-05 13:00:00,41.68,41.69,41.67,41.68,29200.0,30.0646,30.0719,30.0574,30.0646,29200.0
2013-12-05 13:10:00,41.68,41.68,41.55,41.55,21900.0,30.0646,30.0646,29.9709,29.9709,21900.0
2013-12-05 13:20:00,41.54,41.54,41.46,41.52,34200.0,29.9637,29.9637,29.906,29.9492,34200.0
2013-12-05 13:30:00,41.52,41.58,41.52,41.57,23100.0,29.9492,29.9925,29.9492,29.9853,23100.0
2013-12-05 13:40:00,41.57,41.58,41.52,41.55,60300.0,29.9853,29.9925,29.9492,29.9709,60300.0
2013-12-05 13:50:00,41.55,41.58,41.52,41.53,30600.0,29.9709,29.9925,29.9492,29.9564,30600.0
2013-12-05 14:00:00,41.53,41.58,41.47,41.47,41000.0,29.9564,29.9925,29.9132,29.9132,41000.0
2013-12-05 14:10:00,41.46,41.47,41.38,41.43,67100.0,29.906,29.9132,29.8482,29.8843,67100.0
2013-12-05 14:20:00,41.42,41.43,41.38,41.4,51700.0,29.8771,29.8843,29.8482,29.8627,51700.0
2013-12-05 14:30:00,41.4,41.48,41.38,41.48,33000.0,29.8627,29.9204,29.8482,29.9204,33000.0
2013-12-05 14:40:00,41.47,41.47,41.39,41.42,29100.0,29.9132,29.9132,29.8555,29.8771,29100.0
2013-12-05 14:50:00,41.41,41.42,41.32,41.37,48800.0,29.8699,29.8771,29.805,29.841,48800.0
2013-12-05 15:00:00,41.36,41.38,41.32,41.34,58600.0,29.8338,29.8482,29.805,29.8194,58600.0
2013-12-05 15:10:00,41.34,41.44,41.31,41.42,71600.0,29.8194,29.8915,29.7978,29.8771,71600.0
2013-12-05 15:20:00,41.41,41.46,41.38,41.41,41600.0,29.8699,29.906,29.8482,29.8699,41600.0
2013-12-05 15:30:00,41.4,41.48,41.39,41.4,83700.0,29.8627,29.9204,29.8555,29.8627,83700.0
2013-12-05 15:40:00,41.4,41.41,41.34,41.4,179700.0,29.8627,29.8699,29.8194,29.8627,179700.0
2013-12-05 15:50:00,41.4,41.48,41.39,41.46,255800.0,29.8627,29.9204,29.8555,29.906,255800.0
2013-12-06 09:30:00,41.87,42.1,41.79,41.79,182700.0,30.2017,30.3676,30.144,30.144,182700.0
2013-12-06 09:40:00,41.8,41.95,41.8,41.95,75000.0,30.1512,30.2594,30.1512,30.2594,75000.0
2013-12-06 09:50:00,41.95,41.97,41.65,41.68,139900.0,30.2594,30.2738,30.043,30.0646,139900.0
2013-12-06 10:00:00,41.68,41.77,41.64,41.75,91000.0,30.0646,30.1296,30.0358,30.1151,91000.0
2013-12-06 10:10:00,41.74,41.75,41.66,41.69,65800.0,30.1079,30.1151,30.0502,30.0719,65800.0
2013-12-06 10:20:00,41.68,41.82,41.64,41.8,82700.0,30.0646,30.1656,30.0358,30.1512,82700.0
2013-12-06 10:30:00,41.79,41.8,41.62,41.62,71400.0,30.144,30.1512,30.0214,30.0214,71400.0
2013-12-06 10:40:00,41.63,41.64,41.52,41.55,61300.0,30.0286,30.0358,29.9492,29.9709,61300.0
2013-12-06 10:50:00,41.55,41.66,41.54,41.55,52800.0,29.9709,30.0502,29.9637,29.9709,52800.0
2013-12-06 11:00:00,41.55,41.63,41.53,41.59,49300.0,29.9709,30.0286,29.9564,29.9997,49300.0
2013-12-06 11:10:00,41.59,41.63,41.54,41.59,45600.0,29.9997,30.0286,29.9637,29.9997,45600.0
2013-12-06 11:20:00,41.59,41.64,41.57,41.61,45000.0,29.9997,30.0358,29.9853,30.0142,45000.0
2013-12-06 11:30:00,41.61,41.72,41.61,41.72,45900.0,30.0142,30.0935,30.0142,30.0935,45900.0
2013-12-06 11:40:00,41.73,41.73,41.65,41.71,38200.0,30.1007,30.1007,30.043,30.0863,38200.0
2013-12-06 11:50:00,41.71,41.75,41.64,41.72,36100.0,30.0863,30.1151,30.0358,30.0935,36100.0
2013-12-06 12:00:00,41.73,41.75,41.68,41.69,22100.0,30.1007,30.1151,30.0646,30.0719,22100.0
2013-12-06 12:10:00,41.68,41.7,41.62,41.68,33400.0,30.0646,30.0791,30.0214,30.0646,33400.0
2013-12-06 12:20:00,41.68,41.71,41.65,41.71,43500.0,30.0646,30.0863,30.043,30.0863,43500.0
2013-12-06 12:30:00,41.71,41.76,41.7,41.75,57200.0,30.0863,30.1224,30.0791,30.1151,57200.0
2013-12-06 12:40:00,41.75,41.8,41.75,41.76,29600.0,30.1151,30.1512,30.1151,30.1224,29600.0
2013-12-06 12:50:00,41.77,41.83,41.74,41.81,43600.0,30.1296,30.1728,30.1079,30.1584,43600.0
2013-12-06 13:00:00,41.82,41.87,41.81,41.82,29500.0,30.1656,30.2017,30.1584,30.1656,29500.0
2013-12-06 13:10:00,41.82,41.87,41.79,41.84,52300.0,30.1656,30.2017,30.144,30.1801,52300.0
2013-12-06 13:20:00,41.84,41.87,41.78,41.8,24500.0,30.1801,30.2017,30.1368,30.1512,24500.0
2013-12-06 13:30:00,41.81,41.83,41.78,41.83,28400.0,30.1584,30.1728,30.1368,30.1728,28400.0
2013-12-06 13:40:00,41.83,41.92,41.83,41.91,62400.0,30.1728,30.2378,30.1728,30.2305,62400.0
2013-12-06 13:50:00,41.91,41.93,41.86,41.89,77000.0,30.2305,30.245,30.1945,30.2161,77000.0
2013-12-06 14:00:00,41.9,42.0,41.9,42.0,31800.0,30.2233,30.2955,30.2233,30.2955,31800.0
2013-12-06 14:10:00,41.98,41.98,41.92,41.98,102300.0,30.281,30.281,30.2378,30.281,102300.0
2013-12-06 14:20:00,41.98,42.0,41.95,41.97,42800.0,30.281,30.2955,30.2594,30.2738,42800.0
2013-12-06 14:30:00,41.97,42.0,41.95,41.99,68700.0,30.2738,30.2955,30.2594,30.2883,68700.0
2013-12-06 14:40:00,41.99,42.0,41.96,41.97,44500.0,30.2883,30.2955,30.2666,30.2738,44500.0
2013-12-06 14:50:00,41.97,41.98,41.92,41.98,41200.0,30.2738,30.281,30.2378,30.281,41200.0
2013-12-06 15:00:00,41.97,41.98,41.93,41.95,47700.0,30.2738,30.281,30.245,30.2594,47700.0
2013-12-06 15:10:00,41.95,41.98,41.94,41.96,99700.0,30.2594,30.281,30.2522,30.2666,99700.0
2013-12-06 15:20:00,41.96,41.99,41.92,41.92,89700.0,30.2666,30.2883,30.2378,30.2378,89700.0
2013-12-06 15:30:00,41.92,41.98,41.88,41.91,120000.0,30.2378,30.281,30.2089,30.2305,120000.0
2013-12-06 15:40:00,41.9,41.94,41.85,41.92,145300.0,30.2233,30.2522,30.1873,30.2378,145300.0
2013-12-06 15:50:00,41.91,41.95,41.9,41.93,312300.0,30.2305,30.2594,30.2233,30.245,312300.0
2013-12-09 09:30:00,41.93,42.07,41.66,41.86,151800.0,30.245,30.346,30.0502,30.1945,151800.0
2013-12-09 09:40:00,41.85,41.92,41.75,41.8,122000.0,30.1873,30.2378,30.1151,30.1512,122000.0
2013-12-09 09:50:00,41.8,42.0,41.79,41.88,126400.0,30.1512,30.2955,30.144,30.2089,126400.0
2013-12-09 10:00:00,41.87,41.97,41.87,41.97,111000.0,30.2017,30.2738,30.2017,30.2738,111000.0
2013-12-09 10:10:00,41.96,41.98,41.8,41.92,175900.0,30.2666,30.281,30.1512,30.2378,175900.0
2013-12-09 10:20:00,41.93,41.95,41.81,41.83,42900.0,30.245,30.2594,30.1584,30.1728,42900.0
2013-12-09 10:30:00,41.84,41.89,41.81,41.84,47900.0,30.1801,30.2161,30.1584,30.1801,47900.0
2013-12-09 10:40:00,41.84,41.92,41.82,41.89,56300.0,30.1801,30.2378,30.1656,30.2161,56300.0
2013-12-09 10:50:00,41.89,41.92,41.87,41.88,50100.0,30.2161,30.2378,30.2017,30.2089,50100.0
2013-12-09 11:00:00,41.88,41.99,41.87,41.98,46600.0,30.2089,30.2883,30.2017,30.281,46600.0
2013-12-09 11:10:00,41.98,42.1,41.94,42.05,123500.0,30.281,30.3676,30.2522,30.3315,123500.0
2013-12-09 11:20:00,42.04,42.07,41.91,41.99,65400.0,30.3243,30.346,30.2305,30.2883,65400.0
2013-12-09 11:30:00,41.99,42.07,41.96,42.04,37300.0,30.2883,30.346,30.2666,30.3243,37300.0
2013-12-09 11:40:00,42.04,42.07,41.93,41.98,92500.0,30.3243,30.346,30.245,30.281,92500.0
2013-12-09 11:50:00,41.98,42.09,41.98,42.05,49100.0,30.281,30.3604,30.281,30.3315,49100.0
2013-12-09 12:00:00,42.05,42.09,42.02,42.06,52100.0,30.3315,30.3604,30.3099,30.3387,52100.0
2013-12-09 12:10:00,42.06,42.16,42.05,42.12,89800.0,30.3387,30.4109,30.3315,30.382,89800.0
2013-12-09 12:20:00,42.13,42.16,42.06,42.07,65400.0,30.3892,30.4109,30.3387,30.346,65400.0
2013-12-09 12:30:00,42.07,42.14,42.06,42.09,41700.0,30.346,30.3965,30.3387,30.3604,41700.0
2013-12-09 12:40:00,42.09,42.16,42.08,42.13,51500.0,30.3604,30.4109,30.3532,30.3892,51500.0
2013-12-09 12:50:00,42.14,42.18,42.12,42.12,58600.0,30.3965,30.4253,30.382,30.382,58600.0
2013-12-09 13:00:00,42.12,42.18,42.12,42.17,40400.0,30.382,30.4253,30.382,30.4181,40400.0
2013-12-09 13:10:00,42.18,42.23,42.17,42.23,48900.0,30.4253,30.4614,30.4181,30.4614,48900.0
2013-12-09 13:20:00,42.23,42.32,42.23,42.28,88300.0,30.4614,30.5263,30.4614,30.4974,88300.0
2013-12-09 13:30:00,42.28,42.35,42.28,42.34,61800.0,30.4974,30.5479,30.4974,30.5407,61800.0
2013-12-09 13:40:00,42.35,42.44,42.33,42.43,124500.0,30.5479,30.6128,30.5335,30.6056,124500.0
2013-12-09 13:50:00,42.43,42.45,42.38,42.43,102300.0,30.6056,30.6201,30.5696,30.6056,102300.0
2013-12-09 14:00:00,42.43,42.45,42.41,42.42,70600.0,30.6056,30.6201,30.5912,30.5984,70600.0
2013-12-09 14:10:00,42.41,42.44,42.38,42.41,102900.0,30.5912,30.6128,30.5696,30.5912,102900.0
2013-12-09 14:20:00,42.41,42.48,42.4,42.47,123600.0,30.5912,30.6417,30.584,30.6345,123600.0
2013-12-09 14:30:00,42.47,42.49,42.45,42.46,102100.0,30.6345,30.6489,30.6201,30.6273,102100.0
2013-12-09 14:40:00,42.45,42.49,42.45,42.47,89200.0,30.6201,30.6489,30.6201,30.6345,89200.0
2013-12-09 14:50:00,42.46,42.49,42.46,42.49,51200.0,30.6273,30.6489,30.6273,30.6489,51200.0
2013-12-09 15:00:00,42.48,42.49,42.44,42.45,76900.0,30.6417,30.6489,30.6128,30.6201,76900.0
2013-12-09 15:10:00,42.46,42.49,42.44,42.44,66200.0,30.6273,30.6489,30.6128,30.6128,66200.0
2013-12-09 15:20:00,42.44,42.46,42.4,42.41,149800.0,30.6128,30.6273,30.584,30.5912,149800.0
2013-12-09 15:30:00,42.41,42.43,42.41,42.42,116900.0,30.5912,30.6056,30.5912,30.5984,116900.0
2013-12-09 15:40:00,42.43,42.5,42.42,42.48,224000.0,30.6056,30.6561,30.5984,30.6417,224000.0
2013-12-09 15:50:00,42.49,42.5,42.44,42.47,761700.0,30.6489,30.6561,30.6128,30.6345,761700.0
2013-12-10 09:30:00,42.35,42.43,42.11,42.11,184100.0,30.5479,30.6056,30.3748,30.3748,184100.0
2013-12-10 09:40:00,42.1,42.1,41.92,41.92,135300.0,30.3676,30.3676,30.2378,30.2378,135300.0
2013-12-10 09:50:00,41.92,41.96,41.63,41.78,134000.0,30.2378,30.2666,30.0286,30.1368,134000.0
2013-12-10 10:00:00,41.81,42.01,41.78,41.99,137100.0,30.1584,30.3027,30.1368,30.2883,137100.0
2013-12-10 10:10:00,41.98,42.11,41.98,42.07,117700.0,30.281,30.3748,30.281,30.346,117700.0
2013-12-10 10:20:00,42.07,42.32,42.07,42.29,145000.0,30.346,30.5263,30.346,30.5047,145000.0
2013-12-10 10:30:00,42.3,42.3,42.13,42.15,153500.0,30.5119,30.5119,30.3892,30.4037,153500.0
2013-12-10 10:40:00,42.14,42.16,42.07,42.09,173400.0,30.3965,30.4109,30.346,30.3604,173400.0
2013-12-10 10:50:00,42.08,42.2,42.04,42.19,87200.0,30.3532,30.4397,30.3243,30.4325,87200.0
2013-12-10 11:00:00,42.18,42.24,42.09,42.15,192500.0,30.4253,30.4686,30.3604,30.4037,192500.0
2013-12-10 11:10:00,42.16,42.27,42.16,42.23,61100.0,30.4109,30.4902,30.4109,30.4614,61100.0
2013-12-10 11:20:00,42.23,42.24,42.13,42.18,69800.0,30.4614,30.4686,30.3892,30.4253,69800.0
2013-12-10 11:30:00,42.18,42.19,42.12,42.13,90700.0,30.4253,30.4325,30.382,30.3892,90700.0
2013-12-10 11:40:00,42.13,42.2,42.12,42.15,54600.0,30.3892,30.4397,30.382,30.4037,54600.0
2013-12-10 11:50:00,42.15,42.16,42.03,42.05,73200.0,30.4037,30.4109,30.3171,30.3315,73200.0
2013-12-10 12:00:00,42.05,42.25,42.03,42.09,161400.0,30.3315,30.4758,30.3171,30.3604,161400.0
2013-12-10 12:10:00,42.09,42.23,42.07,42.23,99800.0,30.3604,30.4614,30.346,30.4614,99800.0
2013-12-10 12:20:00,42.23,42.26,42.16,42.22,44400.0,30.4614,30.483,30.4109,30.4542,44400.0
2013-12-10 12:30:00,42.21,42.28,42.18,42.2,129400.0,30.4469,30.4974,30.4253,30.4397,129400.0
2013-12-10 12:40:00,42.2,42.2,42.1,42.12,72600.0,30.4397,30.4397,30.3676,30.382,72600.0
2013-12-10 12:50:00,42.12,42.14,42.08,42.09,72000.0,30.382,30.3965,30.3532,30.3604,72000.0
2013-12-10 13:00:00,42.09,42.1,42.03,42.06,88000.0,30.3604,30.3676,30.3171,30.3387,88000.0
2013-12-10 13:10:00,42.06,42.16,42.05,42.15,81300.0,30.3387,30.4109,30.3315,30.4037,81300.0
2013-12-10 13:20:00,42.14,42.23,42.08,42.08,78700.0,30.3965,30.4614,30.3532,30.3532,78700.0
2013-12-10 13:30:00,42.09,42.17,42.09,42.16,34700.0,30.3604,30.4181,30.3604,30.4109,34700.0
2013-12-10 13:40:00,42.16,42.2,42.12,42.18,57800.0,30.4109,30.4397,30.382,30.4253,57800.0
2013-12-10 13:50:00,42.18,42.3,42.17,42.29,59400.0,30.4253,30.5119,30.4181,30.5047,59400.0
2013-12-10 14:00:00,42.29,42.36,42.27,42.36,71500.0,30.5047,30.5551,30.4902,30.5551,71500.0
2013-12-10 14:10:00,42.37,42.38,42.32,42.33,50400.0,30.5624,30.5696,30.5263,30.5335,50400.0
2013-12-10 14:20:00,42.33,42.33,42.28,42.31,44200.0,30.5335,30.5335,30.4974,30.5191,44200.0
2013-12-10 14:30:00,42.31,42.35,42.28,42.34,40700.0,30.5191,30.5479,30.4974,30.5407,40700.0
2013-12-10 14:40:00,42.34,42.34,42.25,42.31,49200.0,30.5407,30.5407,30.4758,30.5191,49200.0
2013-12-10 14:50:00,42.3,42.39,42.3,42.35,77100.0,30.5119,30.5768,30.5119,30.5479,77100.0
2013-12-10 15:00:00,42.35,42.43,42.34,42.39,105300.0,30.5479,30.6056,30.5407,30.5768,105300.0
2013-12-10 15:10:00,42.38,42.44,42.35,42.43,149300.0,30.5696,30.6128,30.5479,30.6056,149300.0
2013-12-10 15:20:00,42.42,42.51,42.41,42.46,220300.0,30.5984,30.6633,30.5912,30.6273,220300.0
2013-12-10 15:30:00,42.46,42.51,42.37,42.42,141500.0,30.6273,30.6633,30.5624,30.5984,141500.0
2013-12-10 15:40:00,42.41,42.43,42.38,42.43,123400.0,30.5912,30.6056,30.5696,30.6056,123400.0
2013-12-10 15:50:00,42.42,42.44,42.33,42.36,233400.0,30.5984,30.6128,30.5335,30.5551,233400.0
2013-12-11 09:30:00,42.35,42.35,42.14,42.25,124100.0,30.5479,30.5479,30.3965,30.4758,124100.0
2013-12-11 09:40:00,42.24,42.24,42.07,42.14,112600.0,30.4686,30.4686,30.346,30.3965,112600.0
2013-12-11 09:50:00,42.14,42.34,42.05,42.3,126000.0,30.3965,30.5407,30.3315,30.5119,126000.0
2013-12-11 10:00:00,42.3,42.33,42.04,42.09,183600.0,30.5119,30.5335,30.3243,30.3604,183600.0
2013-12-11 10:10:00,42.08,42.13,41.93,41.94,213800.0,30.3532,30.3892,30.245,30.2522,213800.0
2013-12-11 10:20:00,41.93,41.98,41.85,41.87,70900.0,30.245,30.281,30.1873,30.2017,70900.0
2013-12-11 10:30:00,41.87,41.99,41.86,41.87,105200.0,30.2017,30.2883,30.1945,30.2017,105200.0
2013-12-11 10:40:00,41.87,41.94,41.84,41.86,99300.0,30.2017,30.2522,30.1801,30.1945,99300.0
2013-12-11 10:50:00,41.86,41.93,41.78,41.82,136000.0,30.1945,30.245,30.1368,30.1656,136000.0
2013-12-11 11:00:00,41.82,41.91,41.79,41.79,139000.0,30.1656,30.2305,30.144,30.144,139000.0
2013-12-11 11:10:00,41.78,41.91,41.78,41.9,72400.0,30.1368,30.2305,30.1368,30.2233,72400.0
2013-12-11 11:20:00,41.91,41.92,41.81,41.82,113800.0,30.2305,30.2378,30.1584,30.1656,113800.0
2013-12-11 11:30:00,41.81,41.86,41.74,41.86,63800.0,30.1584,30.1945,30.1079,30.1945,63800.0
2013-12-11 11:40:00,41.86,41.91,41.86,41.91,93600.0,30.1945,30.2305,30.1945,30.2305,93600.0
2013-12-11 11:50:00,41.91,41.94,41.88,41.94,65700.0,30.2305,30.2522,30.2089,30.2522,65700.0
2013-12-11 12:00:00,41.94,41.95,41.81,41.84,65600.0,30.2522,30.2594,30.1584,30.1801,65600.0
2013-12-11 12:10:00,41.84,41.86,41.73,41.74,52100.0,30.1801,30.1945,30.1007,30.1079,52100.0
2013-12-11 12:20:00,41.73,41.83,41.73,41.83,49700.0,30.1007,30.1728,30.1007,30.1728,49700.0
2013-12-11 12:30:00,41.82,41.84,41.76,41.77,51000.0,30.1656,30.1801,30.1224,30.1296,51000.0
2013-12-11 12:40:00,41.78,41.81,41.76,41.81,31200.0,30.1368,30.1584,30.1224,30.1584,31200.0
2013-12-11 12:50:00,41.8,41.85,41.8,41.84,35900.0,30.1512,30.1873,30.1512,30.1801,35900.0
2013-12-11 13:00:00,41.84,41.88,41.83,41.86,33500.0,30.1801,30.2089,30.1728,30.1945,33500.0
2013-12-11 13:10:00,41.86,41.88,41.84,41.85,25000.0,30.1945,30.2089,30.1801,30.1873,25000.0
2013-12-11 13:20:00,41.84,41.86,41.78,41.8,45900.0,30.1801,30.1945,30.1368,30.1512,45900.0
2013-12-11 13:30:00,41.8,41.9,41.8,41.89,37100.0,30.1512,30.2233,30.1512,30.2161,37100.0
2013-12-11 13:40:00,41.9,41.93,41.88,41.88,73500.0,30.2233,30.245,30.2089,30.2089,73500.0
2013-12-11 13:50:00,41.87,41.9,41.81,41.89,64400.0,30.2017,30.2233,30.1584,30.2161,64400.0
2013-12-11 14:00:00,41.9,41.92,41.89,41.91,67000.0,30.2233,30.2378,30.2161,30.2305,67000.0
2013-12-11 14:10:00,41.9,41.92,41.85,41.89,64600.0,30.2233,30.2378,30.1873,30.2161,64600.0
2013-12-11 14:20:00,41.88,41.88,41.85,41.87,41900.0,30.2089,30.2089,30.1873,30.2017,41900.0
2013-12-11 14:30:00,41.86,41.89,41.81,41.82,48300.0,30.1945,30.2161,30.1584,30.1656,48300.0
2013-12-11 14:40:00,41.82,41.87,41.81,41.84,67000.0,30.1656,30.2017,30.1584,30.1801,67000.0
2013-12-11 14:50:00,41.84,41.92,41.82,41.91,61400.0,30.1801,30.2378,30.1656,30.2305,61400.0
2013-12-11 15:00:00,41.92,41.97,41.87,41.9,83500.0,30.2378,30.2738,30.2017,30.2233,83500.0
2013-12-11 15:10:00,41.9,41.91,41.85,41.9,61700.0,30.2233,30.2305,30.1873,30.2233,61700.0
2013-12-11 15:20:00,41.89,41.89,41.79,41.8,71900.0,30.2161,30.2161,30.144,30.1512,71900.0
2013-12-11 15:30:00,41.79,41.84,41.74,41.75,87000.0,30.144,30.1801,30.1079,30.1151,87000.0
2013-12-11 15:40:00,41.74,41.75,41.63,41.71,188400.0,30.1079,30.1151,30.0286,30.0863,188400.0
2013-12-11 15:50:00,41.71,41.75,41.67,41.7,348700.0,30.0863,30.1151,30.0574,30.0791,348700.0
2013-12-12 09:30:00,41.71,41.72,41.47,41.48,119700.0,30.0863,30.0935,29.9132,29.9204,119700.0
2013-12-12 09:40:00,41.48,41.48,41.28,41.32,123300.0,29.9204,29.9204,29.7761,29.805,123300.0
2013-12-12 09:50:00,41.31,41.39,41.28,41.32,137900.0,29.7978,29.8555,29.7761,29.805,137900.0
2013-12-12 10:00:00,41.31,41.34,41.24,41.24,170100.0,29.7978,29.8194,29.7473,29.7473,170100.0
2013-12-12 10:10:00,41.25,41.3,41.15,41.17,207700.0,29.7545,29.7905,29.6823,29.6968,207700.0
2013-12-12 10:20:00,41.18,41.22,41.14,41.2,73700.0,29.704,29.7328,29.6751,29.7184,73700.0
2013-12-12 10:30:00,41.21,41.22,41.03,41.07,196700.0,29.7256,29.7328,29.5958,29.6246,196700.0
2013-12-12 10:40:00,41.07,41.09,41.02,41.06,80600.0,29.6246,29.6391,29.5886,29.6174,80600.0
2013-12-12 10:50:00,41.06,41.07,40.97,41.0,59100.0,29.6174,29.6246,29.5525,29.5741,59100.0
2013-12-12 11:00:00,41.0,41.03,40.98,41.0,78400.0,29.5741,29.5958,29.5597,29.5741,78400.0
2013-12-12 11:10:00,41.0,41.02,40.94,40.96,123700.0,29.5741,29.5886,29.5309,29.5453,123700.0
2013-12-12 11:20:00,40.96,40.98,40.88,40.94,94800.0,29.5453,29.5597,29.4876,29.5309,94800.0
2013-12-12 11:30:00,40.94,41.04,40.94,40.97,177700.0,29.5309,29.603,29.5309,29.5525,177700.0
2013-12-12 11:40:00,40.97,40.98,40.91,40.92,72100.0,29.5525,29.5597,29.5092,29.5164,72100.0
2013-12-12 11:50:00,40.92,40.94,40.8,40.8,85200.0,29.5164,29.5309,29.4299,29.4299,85200.0
2013-12-12 12:00:00,40.8,40.87,40.77,40.77,128300.0,29.4299,29.4804,29.4082,29.4082,128300.0
2013-12-12 12:10:00,40.78,40.84,40.7,40.7,156800.0,29.4155,29.4587,29.3578,29.3578,156800.0
2013-12-12 12:20:00,40.71,40.71,40.56,40.62,149700.0,29.365,29.365,29.2568,29.3,149700.0
2013-12-12 12:30:00,40.63,40.64,40.56,40.56,99700.0,29.3073,29.3145,29.2568,29.2568,99700.0
2013-12-12 12:40:00,40.56,40.62,40.53,40.59,143800.0,29.2568,29.3,29.2351,29.2784,143800.0
2013-12-12 12:50:00,40.59,40.66,40.58,40.6,63500.0,29.2784,29.3289,29.2712,29.2856,63500.0
2013-12-12 13:00:00,40.61,40.67,40.6,40.64,93100.0,29.2928,29.3361,29.2856,29.3145,93100.0
2013-12-12 13:10:00,40.63,40.68,40.61,40.66,63600.0,29.3073,29.3433,29.2928,29.3289,63600.0
2013-12-12 13:20:00,40.67,40.71,40.63,40.64,68200.0,29.3361,29.365,29.3073,29.3145,68200.0
2013-12-12 13:30:00,40.65,40.66,40.56,40.59,103800.0,29.3217,29.3289,29.2568,29.2784,103800.0
2013-12-12 13:40:00,40.58,40.6,40.55,40.56,65100.0,29.2712,29.2856,29.2496,29.2568,65100.0
2013-12-12 13:50:00,40.56,40.62,40.53,40.62,129800.0,29.2568,29.3,29.2351,29.3,129800.0
2013-12-12 14:00:00,40.62,40.74,40.61,40.71,111300.0,29.3,29.3866,29.2928,29.365,111300.0
2013-12-12 14:10:00,40.72,40.77,40.7,40.74,81900.0,29.3722,29.4082,29.3578,29.3866,81900.0
2013-12-12 14:20:00,40.74,40.81,40.74,40.77,70900.0,29.3866,29.4371,29.3866,29.4082,70900.0
2013-12-12 14:30:00,40.77,40.81,40.75,40.79,86400.0,29.4082,29.4371,29.3938,29.4227,86400.0
2013-12-12 14:40:00,40.79,40.84,40.76,40.79,78600.0,29.4227,29.4587,29.401,29.4227,78600.0
2013-12-12 14:50:00,40.8,40.9,40.79,40.82,87200.0,29.4299,29.502,29.4227,29.4443,87200.0
2013-12-12 15:00:00,40.82,40.82,40.69,40.69,127200.0,29.4443,29.4443,29.3505,29.3505,127200.0
2013-12-12 15:10:00,40.69,40.72,40.66,40.71,95200.0,29.3505,29.3722,29.3289,29.365,95200.0
2013-12-12 15:20:00,40.7,40.78,40.68,40.68,119100.0,29.3578,29.4155,29.3433,29.3433,119100.0
2013-12-12 15:30:00,40.69,40.7,40.59,40.6,184800.0,29.3505,29.3578,29.2784,29.2856,184800.0
2013-12-12 15:40:00,40.61,40.65,40.49,40.53,458900.0,29.2928,29.3217,29.2063,29.2351,458900.0
2013-12-12 15:50:00,40.52,40.61,40.52,40.59,461000.0,29.2279,29.2928,29.2279,29.2784,461000.0
2013-12-13 09:30:00,40.64,40.69,40.48,40.55,190800.0,29.3145,29.3505,29.1991,29.2496,190800.0
2013-12-13 09:40:00,40.55,40.56,40.38,40.41,113800.0,29.2496,29.2568,29.1269,29.1486,113800.0
2013-12-13 09:50:00,40.42,40.43,40.21,40.27,118500.0,29.1558,29.163,29.0043,29.0476,118500.0
2013-12-13 10:00:00,40.26,40.45,40.26,40.43,109800.0,29.0404,29.1774,29.0404,29.163,109800.0
2013-12-13 10:10:00,40.43,40.49,40.35,40.39,84800.0,29.163,29.2063,29.1053,29.1341,84800.0
2013-12-13 10:20:00,40.4,40.45,40.34,40.43,61100.0,29.1414,29.1774,29.0981,29.163,61100.0
2013-12-13 10:30:00,40.44,40.47,40.33,40.35,58400.0,29.1702,29.1918,29.0909,29.1053,58400.0
2013-12-13 10:40:00,40.35,40.41,40.32,40.34,59200.0,29.1053,29.1486,29.0837,29.0981,59200.0
2013-12-13 10:50:00,40.34,40.41,40.26,40.35,388500.0,29.0981,29.1486,29.0404,29.1053,388500.0
2013-12-13 11:00:00,40.36,40.4,40.32,40.36,95100.0,29.1125,29.1414,29.0837,29.1125,95100.0
2013-12-13 11:10:00,40.35,40.57,40.33,40.54,98900.0,29.1053,29.264,29.0909,29.2423,98900.0
2013-12-13 11:20:00,40.55,40.55,40.4,40.4,72400.0,29.2496,29.2496,29.1414,29.1414,72400.0
2013-12-13 11:30:00,40.39,40.43,40.34,40.35,206400.0,29.1341,29.163,29.0981,29.1053,206400.0
2013-12-13 11:40:00,40.35,40.38,40.29,40.3,65300.0,29.1053,29.1269,29.062,29.0692,65300.0
2013-12-13 11:50:00,40.3,40.36,40.28,40.34,63600.0,29.0692,29.1125,29.0548,29.0981,63600.0
2013-12-13 12:00:00,40.35,40.35,40.25,40.25,80500.0,29.1053,29.1053,29.0332,29.0332,80500.0
2013-12-13 12:10:00,40.26,40.33,40.26,40.3,44800.0,29.0404,29.0909,29.0404,29.0692,44800.0
2013-12-13 12:20:00,40.31,40.37,40.3,40.36,52800.0,29.0764,29.1197,29.0692,29.1125,52800.0
2013-12-13 12:30:00,40.36,40.4,40.34,40.4,43000.0,29.1125,29.1414,29.0981,29.1414,43000.0
2013-12-13 12:40:00,40.41,40.41,40.32,40.34,47200.0,29.1486,29.1486,29.0837,29.0981,47200.0
2013-12-13 12:50:00,40.34,40.34,40.26,40.27,67700.0,29.0981,29.0981,29.0404,29.0476,67700.0
2013-12-13 13:00:00,40.27,40.3,40.26,40.27,44500.0,29.0476,29.0692,29.0404,29.0476,44500.0
2013-12-13 13:10:00,40.27,40.33,40.27,40.3,42500.0,29.0476,29.0909,29.0476,29.0692,42500.0
2013-12-13 13:20:00,40.3,40.33,40.29,40.31,40100.0,29.0692,29.0909,29.062,29.0764,40100.0
2013-12-13 13:30:00,40.32,40.4,40.27,40.38,82800.0,29.0837,29.1414,29.0476,29.1269,82800.0
2013-12-13 13:40:00,40.38,40.44,40.38,40.41,62600.0,29.1269,29.1702,29.1269,29.1486,62600.0
2013-12-13 13:50:00,40.4,40.41,40.28,40.3,65700.0,29.1414,29.1486,29.0548,29.0692,65700.0
2013-12-13 14:00:00,40.3,40.3,40.22,40.24,83600.0,29.0692,29.0692,29.0115,29.0259,83600.0
2013-12-13 14:10:00,40.23,40.23,40.15,40.22,113800.0,29.0187,29.0187,28.961,29.0115,113800.0
2013-12-13 14:20:00,40.23,40.23,40.17,40.22,78200.0,29.0187,29.0187,28.9755,29.0115,78200.0
2013-12-13 14:30:00,40.22,40.27,40.19,40.23,78800.0,29.0115,29.0476,28.9899,29.0187,78800.0
2013-12-13 14:40:00,40.24,40.3,40.24,40.3,32500.0,29.0259,29.0692,29.0259,29.0692,32500.0
2013-12-13 14:50:00,40.3,40.3,40.23,40.3,147900.0,29.0692,29.0692,29.0187,29.0692,147900.0
2013-12-13 15:00:00,40.3,40.36,40.29,40.35,75100.0,29.0692,29.1125,29.062,29.1053,75100.0
2013-12-13 15:10:00,40.36,40.4,40.35,40.4,92800.0,29.1125,29.1414,29.1053,29.1414,92800.0
2013-12-13 15:20:00,40.4,40.43,40.4,40.41,129600.0,29.1414,29.163,29.1414,29.1486,129600.0
2013-12-13 15:30:00,40.41,40.41,40.27,40.27,180100.0,29.1486,29.1486,29.0476,29.0476,180100.0
2013-12-13 15:40:00,40.28,40.36,40.27,40.33,131200.0,29.0548,29.1125,29.0476,29.0909,131200.0
2013-12-13 15:50:00,40.32,40.4,40.32,40.34,369300.0,29.0837,29.1414,29.0837,29.0981,369300.0
2013-12-16 09:30:00,40.44,40.76,40.35,40.67,307800.0,29.1702,29.401,29.1053,29.3361,307800.0
2013-12-16 09:40:00,40.67,40.9,40.67,40.87,149500.0,29.3361,29.502,29.3361,29.4804,149500.0
2013-12-16 09:50:00,40.88,40.95,40.87,40.94,129000.0,29.4876,29.5381,29.4804,29.5309,129000.0
2013-12-16 10:00:00,40.94,40.98,40.81,40.81,153600.0,29.5309,29.5597,29.4371,29.4371,153600.0
2013-12-16 10:10:00,40.8,40.85,40.78,40.85,172700.0,29.4299,29.4659,29.4155,29.4659,172700.0
2013-12-16 10:20:00,40.85,40.92,40.72,40.74,85000.0,29.4659,29.5164,29.3722,29.3866,85000.0
2013-12-16 10:30:00,40.75,40.79,40.66,40.74,102300.0,29.3938,29.4227,29.3289,29.3866,102300.0
2013-12-16 10:40:00,40.74,40.76,40.72,40.72,81200.0,29.3866,29.401,29.3722,29.3722,81200.0
2013-12-16 10:50:00,40.72,40.77,40.68,40.76,64600.0,29.3722,29.4082,29.3433,29.401,64600.0
2013-12-16 11:00:00,40.74,40.99,40.74,40.98,430000.0,29.3866,29.5669,29.3866,29.5597,430000.0
2013-12-16 11:10:00,40.99,41.16,40.97,41.15,182300.0,29.5669,29.6896,29.5525,29.6823,182300.0
2013-12-16 11:20:00,41.15,41.33,41.15,41.21,305300.0,29.6823,29.8122,29.6823,29.7256,305300.0
2013-12-16 11:30:00,41.21,41.38,41.17,41.23,171000.0,29.7256,29.8482,29.6968,29.7401,171000.0
2013-12-16 11:40:00,41.24,41.25,41.05,41.16,157600.0,29.7473,29.7545,29.6102,29.6896,157600.0
2013-12-16 11:50:00,41.17,41.19,41.04,41.09,84600.0,29.6968,29.7112,29.603,29.6391,84600.0
2013-12-16 12:00:00,41.09,41.09,40.95,41.01,89800.0,29.6391,29.6391,29.5381,29.5814,89800.0
2013-12-16 12:10:00,41.02,41.02,40.9,40.94,66800.0,29.5886,29.5886,29.502,29.5309,66800.0
2013-12-16 12:20:00,40.94,40.94,40.84,40.85,63000.0,29.5309,29.5309,29.4587,29.4659,63000.0
2013-12-16 12:30:00,40.85,40.85,40.8,40.83,79100.0,29.4659,29.4659,29.4299,29.4515,79100.0
2013-12-16 12:40:00,40.83,40.83,40.78,40.82,68800.0,29.4515,29.4515,29.4155,29.4443,68800.0
2013-12-16 12:50:00,40.82,40.84,40.7,40.76,110100.0,29.4443,29.4587,29.3578,29.401,110100.0
2013-12-16 13:00:00,40.75,40.76,40.66,40.71,80900.0,29.3938,29.401,29.3289,29.365,80900.0
2013-12-16 13:10:00,40.71,40.72,40.63,40.7,62300.0,29.365,29.3722,29.3073,29.3578,62300.0
2013-12-16 13:20:00,40.7,40.76,40.68,40.7,63400.0,29.3578,29.401,29.3433,29.3578,63400.0
2013-12-16 13:30:00,40.7,40.77,40.67,40.67,54400.0,29.3578,29.4082,29.3361,29.3361,54400.0
2013-12-16 13:40:00,40.67,40.71,40.64,40.7,50700.0,29.3361,29.365,29.3145,29.3578,50700.0
2013-12-16 13:50:00,40.7,40.73,40.69,40.71,44500.0,29.3578,29.3794,29.3505,29.365,44500.0
2013-12-16 14:00:00,40.72,40.85,40.68,40.82,65600.0,29.3722,29.4659,29.3433,29.4443,65600.0
2013-12-16 14:10:00,40.81,40.82,40.74,40.74,59100.0,29.4371,29.4443,29.3866,29.3866,59100.0
2013-12-16 14:20:00,40.75,40.76,40.71,40.73,50000.0,29.3938,29.401,29.365,29.3794,50000.0
2013-12-16 14:30:00,40.73,40.74,40.65,40.67,59900.0,29.3794,29.3866,29.3217,29.3361,59900.0
2013-12-16 14:40:00,40.67,40.7,40.66,40.67,47600.0,29.3361,29.3578,29.3289,29.3361,47600.0
2013-12-16 14:50:00,40.67,40.74,40.67,40.71,70200.0,29.3361,29.3866,29.3361,29.365,70200.0
2013-12-16 15:00:00,40.71,40.77,40.71,40.77,49400.0,29.365,29.4082,29.365,29.4082,49400.0
2013-12-16 15:10:00,40.77,40.8,40.74,40.76,71900.0,29.4082,29.4299,29.3866,29.401,71900.0
2013-12-16 15:20:00,40.75,40.76,40.67,40.72,80800.0,29.3938,29.401,29.3361,29.3722,80800.0
2013-12-16 15:30:00,40.72,40.76,40.69,40.7,132600.0,29.3722,29.401,29.3505,29.3578,132600.0
2013-12-16 15:40:00,40.71,40.75,40.69,40.7,356700.0,29.365,29.3938,29.3505,29.3578,356700.0
2013-12-16 15:50:00,40.7,40.73,40.66,40.67,431100.0,29.3578,29.3794,29.3289,29.3361,431100.0
2013-12-17 09:30:00,40.75,41.0,40.72,40.88,204200.0,29.3938,29.5741,29.3722,29.4876,204200.0
2013-12-17 09:40:00,40.88,40.88,40.75,40.82,103100.0,29.4876,29.4876,29.3938,29.4443,103100.0
2013-12-17 09:50:00,40.82,41.01,40.81,41.0,110400.0,29.4443,29.5814,29.4371,29.5741,110400.0
2013-12-17 10:00:00,40.99,41.06,40.96,40.97,147800.0,29.5669,29.6174,29.5453,29.5525,147800.0
2013-12-17 10:10:00,40.97,40.99,40.89,40.9,95200.0,29.5525,29.5669,29.4948,29.502,95200.0
2013-12-17 10:20:00,40.91,40.97,40.9,40.91,60700.0,29.5092,29.5525,29.502,29.5092,60700.0
2013-12-17 10:30:00,40.9,40.99,40.82,40.98,181600.0,29.502,29.5669,29.4443,29.5597,181600.0
2013-12-17 10:40:00,40.98,41.0,40.83,40.84,203800.0,29.5597,29.5741,29.4515,29.4587,203800.0
2013-12-17 10:50:00,40.83,40.88,40.79,40.88,53100.0,29.4515,29.4876,29.4227,29.4876,53100.0
2013-12-17 11:00:00,40.87,40.9,40.82,40.9,46500.0,29.4804,29.502,29.4443,29.502,46500.0
2013-12-17 11:10:00,40.89,40.97,40.87,40.97,57000.0,29.4948,29.5525,29.4804,29.5525,57000.0
2013-12-17 11:20:00,40.96,41.0,40.88,40.93,78700.0,29.5453,29.5741,29.4876,29.5237,78700.0
2013-12-17 11:30:00,40.93,41.0,40.92,41.0,73000.0,29.5237,29.5741,29.5164,29.5741,73000.0
2013-12-17 11:40:00,40.99,41.15,40.99,41.15,139300.0,29.5669,29.6823,29.5669,29.6823,139300.0
2013-12-17 11:50:00,41.15,41.23,41.15,41.23,77200.0,29.6823,29.7401,29.6823,29.7401,77200.0
2013-12-17 12:00:00,41.24,41.26,41.19,41.2,72800.0,29.7473,29.7617,29.7112,29.7184,72800.0
2013-12-17 12:10:00,41.2,41.28,41.18,41.28,74200.0,29.7184,29.7761,29.704,29.7761,74200.0
2013-12-17 12:20:00,41.29,41.35,41.27,41.33,60100.0,29.7833,29.8266,29.7689,29.8122,60100.0
2013-12-17 12:30:00,41.32,41.44,41.32,41.44,222200.0,29.805,29.8915,29.805,29.8915,222200.0
2013-12-17 12:40:00,41.43,41.55,41.4,41.42,209800.0,29.8843,29.9709,29.8627,29.8771,209800.0
2013-12-17 12:50:00,41.42,41.57,41.42,41.43,130900.0,29.8771,29.9853,29.8771,29.8843,130900.0
2013-12-17 13:00:00,41.44,41.48,41.36,41.37,125600.0,29.8915,29.9204,29.8338,29.841,125600.0
2013-12-17 13:10:00,41.36,41.36,41.27,41.3,89000.0,29.8338,29.8338,29.7689,29.7905,89000.0
2013-12-17 13:20:00,41.3,41.4,41.3,41.38,45500.0,29.7905,29.8627,29.7905,29.8482,45500.0
2013-12-17 13:30:00,41.38,41.41,41.33,41.41,51400.0,29.8482,29.8699,29.8122,29.8699,51400.0
2013-12-17 13:40:00,41.4,41.42,41.3,41.33,102100.0,29.8627,29.8771,29.7905,29.8122,102100.0
2013-12-17 13:50:00,41.33,41.43,41.31,41.43,176900.0,29.8122,29.8843,29.7978,29.8843,176900.0
2013-12-17 14:00:00,41.43,41.54,41.43,41.5,155300.0,29.8843,29.9637,29.8843,29.9348,155300.0
2013-12-17 14:10:00,41.5,41.52,41.43,41.48,168200.0,29.9348,29.9492,29.8843,29.9204,168200.0
2013-12-17 14:20:00,41.48,41.49,41.44,41.44,272500.0,29.9204,29.9276,29.8915,29.8915,272500.0
2013-12-17 14:30:00,41.44,41.45,41.34,41.36,136900.0,29.8915,29.8987,29.8194,29.8338,136900.0
2013-12-17 14:40:00,41.35,41.47,41.33,41.47,70100.0,29.8266,29.9132,29.8122,29.9132,70100.0
2013-12-17 14:50:00,41.47,41.47,41.43,41.47,69600.0,29.9132,29.9132,29.8843,29.9132,69600.0
2013-12-17 15:00:00,41.47,41.5,41.43,41.5,74900.0,29.9132,29.9348,29.8843,29.9348,74900.0
2013-12-17 15:10:00,41.49,41.61,41.48,41.6,162700.0,29.9276,30.0142,29.9204,30.0069,162700.0
2013-12-17 15:20:00,41.6,41.61,41.51,41.51,169700.0,30.0069,30.0142,29.942,29.942,169700.0
2013-12-17 15:30:00,41.52,41.53,41.45,41.53,144100.0,29.9492,29.9564,29.8987,29.9564,144100.0
2013-12-17 15:40:00,41.52,41.53,41.42,41.49,285400.0,29.9492,29.9564,29.8771,29.9276,285400.0
2013-12-17 15:50:00,41.49,41.57,41.46,41.47,543800.0,29.9276,29.9853,29.906,29.9132,543800.0
2013-12-18 09:30:00,41.67,41.68,41.44,41.61,147400.0,30.0574,30.0646,29.8915,30.0142,147400.0
2013-12-18 09:40:00,41.59,41.84,41.5,41.84,86800.0,29.9997,30.1801,29.9348,30.1801,86800.0
2013-12-18 09:50:00,41.83,41.9,41.77,41.81,189500.0,30.1728,30.2233,30.1296,30.1584,189500.0
2013-12-18 10:00:00,41.81,41.91,41.67,41.91,142600.0,30.1584,30.2305,30.0574,30.2305,142600.0
2013-12-18 10:10:00,41.92,41.92,41.74,41.74,61000.0,30.2378,30.2378,30.1079,30.1079,61000.0
2013-12-18 10:20:00,41.75,41.84,41.73,41.79,75100.0,30.1151,30.1801,30.1007,30.144,75100.0
2013-12-18 10:30:00,41.79,41.82,41.67,41.67,177100.0,30.144,30.1656,30.0574,30.0574,177100.0
2013-12-18 10:40:00,41.67,41.82,41.67,41.82,241200.0,30.0574,30.1656,30.0574,30.1656,241200.0
2013-12-18 10:50:00,41.81,41.86,41.81,41.82,98700.0,30.1584,30.1945,30.1584,30.1656,98700.0
2013-12-18 11:00:00,41.81,41.88,41.74,41.77,137300.0,30.1584,30.2089,30.1079,30.1296,137300.0
2013-12-18 11:10:00,41.77,41.87,41.77,41.86,71300.0,30.1296,30.2017,30.1296,30.1945,71300.0
2013-12-18 11:20:00,41.86,41.88,41.84,41.84,45900.0,30.1945,30.2089,30.1801,30.1801,45900.0
2013-12-18 11:30:00,41.85,41.95,41.84,41.91,102600.0,30.1873,30.2594,30.1801,30.2305,102600.0
2013-12-18 11:40:00,41.91,41.91,41.6,41.62,136900.0,30.2305,30.2305,30.0069,30.0214,136900.0
2013-12-18 11:50:00,41.62,41.66,41.52,41.53,110500.0,30.0214,30.0502,29.9492,29.9564,110500.0
2013-12-18 12:00:00,41.54,41.71,41.54,41.7,37100.0,29.9637,30.0863,29.9637,30.0791,37100.0
2013-12-18 12:10:00,41.7,41.89,41.7,41.87,140400.0,30.0791,30.2161,30.0791,30.2017,140400.0
2013-12-18 12:20:00,41.86,41.9,41.8,41.86,47600.0,30.1945,30.2233,30.1512,30.1945,47600.0
2013-12-18 12:30:00,41.85,41.91,41.81,41.86,56700.0,30.1873,30.2305,30.1584,30.1945,56700.0
2013-12-18 12:40:00,41.86,41.93,41.81,41.93,155800.0,30.1945,30.245,30.1584,30.245,155800.0
2013-12-18 12:50:00,41.93,41.93,41.81,41.82,49200.0,30.245,30.245,30.1584,30.1656,49200.0
2013-12-18 13:00:00,41.82,41.84,41.74,41.8,113400.0,30.1656,30.1801,30.1079,30.1512,113400.0
2013-12-18 13:10:00,41.81,41.82,41.76,41.8,121500.0,30.1584,30.1656,30.1224,30.1512,121500.0
2013-12-18 13:20:00,41.8,41.86,41.76,41.86,43500.0,30.1512,30.1945,30.1224,30.1945,43500.0
2013-12-18 13:30:00,41.85,41.86,41.78,41.83,106500.0,30.1873,30.1945,30.1368,30.1728,106500.0
2013-12-18 13:40:00,41.83,41.91,41.81,41.91,65000.0,30.1728,30.2305,30.1584,30.2305,65000.0
2013-12-18 13:50:00,41.9,42.12,41.89,41.99,179200.0,30.2233,30.382,30.2161,30.2883,179200.0
2013-12-18 14:00:00,41.98,42.34,41.53,42.2,388200.0,30.281,30.5407,29.9564,30.4397,388200.0
2013-12-18 14:10:00,42.2,42.41,42.2,42.32,332500.0,30.4397,30.5912,30.4397,30.5263,332500.0
2013-12-18 14:20:00,42.32,42.42,42.24,42.35,173500.0,30.5263,30.5984,30.4686,30.5479,173500.0
2013-12-18 14:30:00,42.34,42.59,42.32,42.59,221300.0,30.5407,30.721,30.5263,30.721,221300.0
2013-12-18 14:40:00,42.59,42.59,42.41,42.45,196100.0,30.721,30.721,30.5912,30.6201,196100.0
2013-12-18 14:50:00,42.45,42.63,42.44,42.61,130400.0,30.6201,30.7499,30.6128,30.7355,130400.0
2013-12-18 15:00:00,42.62,42.63,42.52,42.62,185500.0,30.7427,30.7499,30.6706,30.7427,185500.0
2013-12-18 15:10:00,42.63,42.86,42.63,42.86,266400.0,30.7499,30.9158,30.7499,30.9158,266400.0
2013-12-18 15:20:00,42.87,42.9,42.76,42.84,277000.0,30.923,30.9447,30.8437,30.9014,277000.0
2013-12-18 15:30:00,42.84,43.0,42.82,43.0,384100.0,30.9014,31.0168,30.887,31.0168,384100.0
2013-12-18 15:40:00,43.0,43.13,42.99,43.08,732600.0,31.0168,31.1106,31.0096,31.0745,732600.0
2013-12-18 15:50:00,43.08,43.16,43.02,43.15,999000.0,31.0745,31.1322,31.0312,31.125,999000.0
2013-12-19 09:30:00,43.02,43.09,42.8,42.92,196900.0,31.0312,31.0817,30.8725,30.9591,196900.0
2013-12-19 09:40:00,42.89,43.04,42.77,42.78,174000.0,30.9374,31.0456,30.8509,30.8581,174000.0
2013-12-19 09:50:00,42.79,42.97,42.78,42.94,102800.0,30.8653,30.9951,30.8581,30.9735,102800.0
2013-12-19 10:00:00,42.93,43.04,42.91,43.04,186100.0,30.9663,31.0456,30.9519,31.0456,186100.0
2013-12-19 10:10:00,43.04,43.11,43.0,43.09,159000.0,31.0456,31.0961,31.0168,31.0817,159000.0
2013-12-19 10:20:00,43.09,43.13,43.06,43.1,98000.0,31.0817,31.1106,31.0601,31.0889,98000.0
2013-12-19 10:30:00,43.11,43.27,43.11,43.27,136900.0,31.0961,31.2115,31.0961,31.2115,136900.0
2013-12-19 10:40:00,43.26,43.31,43.18,43.26,103100.0,31.2043,31.2404,31.1466,31.2043,103100.0
2013-12-19 10:50:00,43.27,43.39,43.25,43.36,137800.0,31.2115,31.2981,31.1971,31.2765,137800.0
2013-12-19 11:00:00,43.36,43.38,43.29,43.3,160400.0,31.2765,31.2909,31.226,31.2332,160400.0
2013-12-19 11:10:00,43.31,43.33,43.26,43.3,217800.0,31.2404,31.2548,31.2043,31.2332,217800.0
2013-12-19 11:20:00,43.3,43.38,43.29,43.37,141200.0,31.2332,31.2909,31.226,31.2837,141200.0
2013-12-19 11:30:00,43.37,43.5,43.37,43.48,141900.0,31.2837,31.3774,31.2837,31.363,141900.0
2013-12-19 11:40:00,43.49,43.67,43.47,43.66,226400.0,31.3702,31.5001,31.3558,31.4929,226400.0
2013-12-19 11:50:00,43.67,43.69,43.64,43.67,177800.0,31.5001,31.5145,31.4784,31.5001,177800.0
2013-12-19 12:00:00,43.67,43.73,43.59,43.6,298900.0,31.5001,31.5434,31.4424,31.4496,298900.0
2013-12-19 12:10:00,43.6,43.66,43.55,43.63,118300.0,31.4496,31.4929,31.4135,31.4712,118300.0
2013-12-19 12:20:00,43.62,43.76,43.62,43.74,168400.0,31.464,31.565,31.464,31.5506,168400.0
2013-12-19 12:30:00,43.74,43.79,43.73,43.73,75300.0,31.5506,31.5866,31.5434,31.5434,75300.0
2013-12-19 12:40:00,43.74,43.78,43.73,43.78,84100.0,31.5506,31.5794,31.5434,31.5794,84100.0
2013-12-19 12:50:00,43.77,43.78,43.71,43.75,133500.0,31.5722,31.5794,31.5289,31.5578,133500.0
2013-12-19 13:00:00,43.74,43.78,43.67,43.78,125400.0,31.5506,31.5794,31.5001,31.5794,125400.0
2013-12-19 13:10:00,43.78,43.8,43.71,43.73,171000.0,31.5794,31.5938,31.5289,31.5434,171000.0
2013-12-19 13:20:00,43.72,43.75,43.7,43.72,112900.0,31.5361,31.5578,31.5217,31.5361,112900.0
2013-12-19 13:30:00,43.73,43.75,43.62,43.65,175200.0,31.5434,31.5578,31.464,31.4856,175200.0
2013-12-19 13:40:00,43.65,43.68,43.61,43.64,97300.0,31.4856,31.5073,31.4568,31.4784,97300.0
2013-12-19 13:50:00,43.64,43.71,43.63,43.71,67900.0,31.4784,31.5289,31.4712,31.5289,67900.0
2013-12-19 14:00:00,43.71,43.78,43.69,43.77,106200.0,31.5289,31.5794,31.5145,31.5722,106200.0
2013-12-19 14:10:00,43.77,43.77,43.67,43.67,102800.0,31.5722,31.5722,31.5001,31.5001,102800.0
2013-12-19 14:20:00,43.67,43.68,43.56,43.62,88000.0,31.5001,31.5073,31.4207,31.464,88000.0
2013-12-19 14:30:00,43.61,43.69,43.6,43.65,72800.0,31.4568,31.5145,31.4496,31.4856,72800.0
2013-12-19 14:40:00,43.65,43.7,43.63,43.64,99200.0,31.4856,31.5217,31.4712,31.4784,99200.0
2013-12-19 14:50:00,43.63,43.66,43.58,43.61,85500.0,31.4712,31.4929,31.4352,31.4568,85500.0
2013-12-19 15:00:00,43.6,43.67,43.59,43.63,92900.0,31.4496,31.5001,31.4424,31.4712,92900.0
2013-12-19 15:10:00,43.63,43.75,43.62,43.74,115100.0,31.4712,31.5578,31.464,31.5506,115100.0
2013-12-19 15:20:00,43.73,43.76,43.71,43.72,137400.0,31.5434,31.565,31.5289,31.5361,137400.0
2013-12-19 15:30:00,43.72,43.77,43.7,43.74,231400.0,31.5361,31.5722,31.5217,31.5506,231400.0
2013-12-19 15:40:00,43.75,43.77,43.71,43.74,288100.0,31.5578,31.5722,31.5289,31.5506,288100.0
2013-12-19 15:50:00,43.74,43.83,43.67,43.78,754100.0,31.5506,31.6155,31.5001,31.5794,754100.0
2013-12-20 09:30:00,43.72,43.84,43.55,43.74,714700.0,31.5361,31.6227,31.4135,31.5506,714700.0
2013-12-20 09:40:00,43.73,43.78,43.53,43.68,123000.0,31.5434,31.5794,31.3991,31.5073,123000.0
2013-12-20 09:50:00,43.69,43.81,43.69,43.76,155000.0,31.5145,31.6011,31.5145,31.565,155000.0
2013-12-20 10:00:00,43.76,43.76,43.45,43.47,180400.0,31.565,31.565,31.3414,31.3558,180400.0
2013-12-20 10:10:00,43.47,43.5,43.24,43.25,138000.0,31.3558,31.3774,31.1899,31.1971,138000.0
2013-12-20 10:20:00,43.26,43.41,43.19,43.32,116300.0,31.2043,31.3125,31.1538,31.2476,116300.0
2013-12-20 10:30:00,43.32,43.68,43.32,43.62,168400.0,31.2476,31.5073,31.2476,31.464,168400.0
2013-12-20 10:40:00,43.62,43.7,43.56,43.56,110700.0,31.464,31.5217,31.4207,31.4207,110700.0
2013-12-20 10:50:00,43.55,43.64,43.53,43.58,76500.0,31.4135,31.4784,31.3991,31.4352,76500.0
2013-12-20 11:00:00,43.59,43.8,43.59,43.66,160900.0,31.4424,31.5938,31.4424,31.4929,160900.0
2013-12-20 11:10:00,43.66,43.78,43.63,43.74,102500.0,31.4929,31.5794,31.4712,31.5506,102500.0
2013-12-20 11:20:00,43.73,43.79,43.69,43.7,107700.0,31.5434,31.5866,31.5145,31.5217,107700.0
2013-12-20 11:30:00,43.7,43.85,43.7,43.8,119300.0,31.5217,31.6299,31.5217,31.5938,119300.0
2013-12-20 11:40:00,43.8,43.86,43.75,43.82,77300.0,31.5938,31.6371,31.5578,31.6083,77300.0
2013-12-20 11:50:00,43.83,43.88,43.73,43.85,143100.0,31.6155,31.6516,31.5434,31.6299,143100.0
2013-12-20 12:00:00,43.84,43.88,43.82,43.86,72400.0,31.6227,31.6516,31.6083,31.6371,72400.0
2013-12-20 12:10:00,43.86,43.88,43.8,43.84,104500.0,31.6371,31.6516,31.5938,31.6227,104500.0
2013-12-20 12:20:00,43.85,43.93,43.83,43.92,58700.0,31.6299,31.6876,31.6155,31.6804,58700.0
2013-12-20 12:30:00,43.92,43.93,43.88,43.9,51600.0,31.6804,31.6876,31.6516,31.666,51600.0
2013-12-20 12:40:00,43.89,43.93,43.86,43.89,61900.0,31.6588,31.6876,31.6371,31.6588,61900.0
2013-12-20 12:50:00,43.9,43.94,43.86,43.91,54800.0,31.666,31.6948,31.6371,31.6732,54800.0
2013-12-20 13:00:00,43.91,43.93,43.86,43.87,63800.0,31.6732,31.6876,31.6371,31.6443,63800.0
2013-12-20 13:10:00,43.88,43.9,43.81,43.84,68000.0,31.6516,31.666,31.6011,31.6227,68000.0
2013-12-20 13:20:00,43.85,43.89,43.82,43.86,45000.0,31.6299,31.6588,31.6083,31.6371,45000.0
2013-12-20 13:30:00,43.85,43.9,43.76,43.8,102000.0,31.6299,31.666,31.565,31.5938,102000.0
2013-12-20 13:40:00,43.81,43.82,43.71,43.73,104300.0,31.6011,31.6083,31.5289,31.5434,104300.0
2013-12-20 13:50:00,43.73,43.77,43.71,43.77,65300.0,31.5434,31.5722,31.5289,31.5722,65300.0
2013-12-20 14:00:00,43.78,43.85,43.76,43.84,78300.0,31.5794,31.6299,31.565,31.6227,78300.0
2013-12-20 14:10:00,43.83,43.88,43.8,43.88,74400.0,31.6155,31.6516,31.5938,31.6516,74400.0
2013-12-20 14:20:00,43.88,43.88,43.84,43.87,68800.0,31.6516,31.6516,31.6227,31.6443,68800.0
2013-12-20 14:30:00,43.87,43.91,43.85,43.9,150000.0,31.6443,31.6732,31.6299,31.666,150000.0
2013-12-20 14:40:00,43.9,43.9,43.79,43.8,123800.0,31.666,31.666,31.5866,31.5938,123800.0
2013-12-20 14:50:00,43.79,43.79,43.64,43.65,115500.0,31.5866,31.5866,31.4784,31.4856,115500.0
2013-12-20 15:00:00,43.65,43.67,43.59,43.6,111500.0,31.4856,31.5001,31.4424,31.4496,111500.0
2013-12-20 15:10:00,43.59,43.62,43.58,43.6,98600.0,31.4424,31.464,31.4352,31.4496,98600.0
2013-12-20 15:20:00,43.6,43.61,43.46,43.51,252200.0,31.4496,31.4568,31.3486,31.3847,252200.0
2013-12-20 15:30:00,43.51,43.54,43.43,43.5,248200.0,31.3847,31.4063,31.327,31.3774,248200.0
2013-12-20 15:40:00,43.5,43.52,43.33,43.34,432700.0,31.3774,31.3919,31.2548,31.262,432700.0
2013-12-20 15:50:00,43.33,43.41,43.3,43.38,924000.0,31.2548,31.3125,31.2332,31.2909,924000.0
2013-12-23 09:30:00,43.5,43.76,43.5,43.64,122900.0,31.3774,31.565,31.3774,31.4784,122900.0
2013-12-23 09:40:00,43.63,43.64,43.43,43.51,83700.0,31.4712,31.4784,31.327,31.3847,83700.0
2013-12-23 09:50:00,43.5,43.51,43.12,43.14,88500.0,31.3774,31.3847,31.1033,31.1178,88500.0
2013-12-23 10:00:00,43.13,43.17,43.05,43.12,151800.0,31.1106,31.1394,31.0529,31.1033,151800.0
2013-12-23 10:10:00,43.13,43.32,43.13,43.32,110500.0,31.1106,31.2476,31.1106,31.2476,110500.0
2013-12-23 10:20:00,43.33,43.4,43.23,43.3,79900.0,31.2548,31.3053,31.1827,31.2332,79900.0
2013-12-23 10:30:00,43.3,43.37,43.24,43.28,72300.0,31.2332,31.2837,31.1899,31.2188,72300.0
2013-12-23 10:40:00,43.28,43.34,43.22,43.22,54000.0,31.2188,31.262,31.1755,31.1755,54000.0
2013-12-23 10:50:00,43.22,43.25,43.15,43.17,93000.0,31.1755,31.1971,31.125,31.1394,93000.0
2013-12-23 11:00:00,43.16,43.22,43.12,43.15,59700.0,31.1322,31.1755,31.1033,31.125,59700.0
2013-12-23 11:10:00,43.15,43.15,43.04,43.05,67600.0,31.125,31.125,31.0456,31.0529,67600.0
2013-12-23 11:20:00,43.04,43.16,42.97,43.16,95600.0,31.0456,31.1322,30.9951,31.1322,95600.0
2013-12-23 11:30:00,43.16,43.22,43.16,43.21,45300.0,31.1322,31.1755,31.1322,31.1683,45300.0
2013-12-23 11:40:00,43.22,43.31,43.21,43.27,57300.0,31.1755,31.2404,31.1683,31.2115,57300.0
2013-12-23 11:50:00,43.27,43.29,43.15,43.16,58500.0,31.2115,31.226,31.125,31.1322,58500.0
2013-12-23 12:00:00,43.15,43.16,43.06,43.06,82400.0,31.125,31.1322,31.0601,31.0601,82400.0
2013-12-23 12:10:00,43.06,43.22,43.05,43.16,94500.0,31.0601,31.1755,31.0529,31.1322,94500.0
2013-12-23 12:20:00,43.15,43.19,43.1,43.1,75200.0,31.125,31.1538,31.0889,31.0889,75200.0
2013-12-23 12:30:00,43.1,43.1,43.02,43.04,58800.0,31.0889,31.0889,31.0312,31.0456,58800.0
2013-12-23 12:40:00,43.04,43.06,42.89,42.92,193100.0,31.0456,31.0601,30.9374,30.9591,193100.0
2013-12-23 12:50:00,42.91,42.97,42.88,42.93,126900.0,30.9519,30.9951,30.9302,30.9663,126900.0
2013-12-23 13:00:00,42.93,42.97,42.86,42.9,92200.0,30.9663,30.9951,30.9158,30.9447,92200.0
2013-12-23 13:10:00,42.9,42.99,42.9,42.93,67800.0,30.9447,31.0096,30.9447,30.9663,67800.0
2013-12-23 13:20:00,42.92,43.02,42.89,43.01,143300.0,30.9591,31.0312,30.9374,31.024,143300.0
2013-12-23 13:30:00,43.02,43.09,43.0,43.04,61400.0,31.0312,31.0817,31.0168,31.0456,61400.0
2013-12-23 13:40:00,43.03,43.04,42.97,42.99,70200.0,31.0384,31.0456,30.9951,31.0096,70200.0
2013-12-23 13:50:00,42.99,43.05,42.99,43.05,63700.0,31.0096,31.0529,31.0096,31.0529,63700.0
2013-12-23 14:00:00,43.04,43.1,43.03,43.07,37100.0,31.0456,31.0889,31.0384,31.0673,37100.0
2013-12-23 14:10:00,43.07,43.15,43.06,43.1,72300.0,31.0673,31.125,31.0601,31.0889,72300.0
2013-12-23 14:20:00,43.1,43.16,43.1,43.13,54300.0,31.0889,31.1322,31.0889,31.1106,54300.0
2013-12-23 14:30:00,43.13,43.16,43.12,43.16,49400.0,31.1106,31.1322,31.1033,31.1322,49400.0
2013-12-23 14:40:00,43.16,43.16,43.1,43.12,85000.0,31.1322,31.1322,31.0889,31.1033,85000.0
2013-12-23 14:50:00,43.11,43.12,43.07,43.08,55800.0,31.0961,31.1033,31.0673,31.0745,55800.0
2013-12-23 15:00:00,43.08,43.11,43.02,43.02,83700.0,31.0745,31.0961,31.0312,31.0312,83700.0
2013-12-23 15:10:00,43.02,43.03,42.97,43.01,99500.0,31.0312,31.0384,30.9951,31.024,99500.0
2013-12-23 15:20:00,43.01,43.07,43.0,43.07,72900.0,31.024,31.0673,31.0168,31.0673,72900.0
2013-12-23 15:30:00,43.07,43.1,43.07,43.1,103400.0,31.0673,31.0889,31.0673,31.0889,103400.0
2013-12-23 15:40:00,43.09,43.11,42.98,42.98,241300.0,31.0817,31.0961,31.0024,31.0024,241300.0
2013-12-23 15:50:00,42.98,43.05,42.97,43.04,410200.0,31.0024,31.0529,30.9951,31.0456,410200.0
2013-12-24 09:30:00,43.16,43.31,43.15,43.24,83300.0,31.1322,31.2404,31.125,31.1899,83300.0
2013-12-24 09:40:00,43.25,43.25,43.07,43.12,93900.0,31.1971,31.1971,31.0673,31.1033,93900.0
2013-12-24 09:50:00,43.13,43.31,43.11,43.3,45900.0,31.1106,31.2404,31.0961,31.2332,45900.0
2013-12-24 10:00:00,43.3,43.43,43.29,43.41,73400.0,31.2332,31.327,31.226,31.3125,73400.0
2013-12-24 10:10:00,43.4,43.42,43.25,43.3,54100.0,31.3053,31.3197,31.1971,31.2332,54100.0
2013-12-24 10:20:00,43.3,43.39,43.28,43.37,28700.0,31.2332,31.2981,31.2188,31.2837,28700.0
2013-12-24 10:30:00,43.36,43.39,43.33,43.37,39200.0,31.2765,31.2981,31.2548,31.2837,39200.0
2013-12-24 10:40:00,43.37,43.38,43.31,43.31,24400.0,31.2837,31.2909,31.2404,31.2404,24400.0
2013-12-24 10:50:00,43.3,43.33,43.28,43.32,27000.0,31.2332,31.2548,31.2188,31.2476,27000.0
2013-12-24 11:00:00,43.33,43.41,43.32,43.41,41200.0,31.2548,31.3125,31.2476,31.3125,41200.0
2013-12-24 11:10:00,43.41,43.48,43.39,43.47,31400.0,31.3125,31.363,31.2981,31.3558,31400.0
2013-12-24 11:20:00,43.48,43.49,43.42,43.43,59100.0,31.363,31.3702,31.3197,31.327,59100.0
2013-12-24 11:30:00,43.43,43.46,43.34,43.36,50700.0,31.327,31.3486,31.262,31.2765,50700.0
2013-12-24 11:40:00,43.35,43.37,43.32,43.36,30100.0,31.2693,31.2837,31.2476,31.2765,30100.0
2013-12-24 11:50:00,43.36,43.4,43.33,43.36,40700.0,31.2765,31.3053,31.2548,31.2765,40700.0
2013-12-24 12:00:00,43.37,43.39,43.34,43.37,40600.0,31.2837,31.2981,31.262,31.2837,40600.0
2013-12-24 12:10:00,43.36,43.37,43.32,43.36,42900.0,31.2765,31.2837,31.2476,31.2765,42900.0
2013-12-24 12:20:00,43.36,43.36,43.31,43.32,36400.0,31.2765,31.2765,31.2404,31.2476,36400.0
2013-12-24 12:30:00,43.31,43.32,43.25,43.25,57100.0,31.2404,31.2476,31.1971,31.1971,57100.0
2013-12-24 12:40:00,43.25,43.27,43.21,43.23,74400.0,31.1971,31.2115,31.1683,31.1827,74400.0
2013-12-24 12:50:00,43.23,43.26,43.22,43.26,101700.0,31.1827,31.2043,31.1755,31.2043,101700.0
2013-12-26 09:30:00,43.32,43.5,43.32,43.49,39500.0,31.2476,31.3774,31.2476,31.3702,39500.0
2013-12-26 09:40:00,43.46,43.64,43.39,43.62,104300.0,31.3486,31.4784,31.2981,31.464,104300.0
2013-12-26 09:50:00,43.62,43.63,43.43,43.48,72800.0,31.464,31.4712,31.327,31.363,72800.0
2013-12-26 10:00:00,43.49,43.54,43.46,43.48,44900.0,31.3702,31.4063,31.3486,31.363,44900.0
2013-12-26 10:10:00,43.49,43.5,43.3,43.32,74000.0,31.3702,31.3774,31.2332,31.2476,74000.0
2013-12-26 10:20:00,43.33,43.38,43.24,43.26,102300.0,31.2548,31.2909,31.1899,31.2043,102300.0
2013-12-26 10:30:00,43.26,43.4,43.25,43.39,77400.0,31.2043,31.3053,31.1971,31.2981,77400.0
2013-12-26 10:40:00,43.39,43.47,43.39,43.45,35000.0,31.2981,31.3558,31.2981,31.3414,35000.0
2013-12-26 10:50:00,43.45,43.46,43.39,43.39,29000.0,31.3414,31.3486,31.2981,31.2981,29000.0
2013-12-26 11:00:00,43.39,43.41,43.36,43.41,36700.0,31.2981,31.3125,31.2765,31.3125,36700.0
2013-12-26 11:10:00,43.4,43.41,43.33,43.36,39000.0,31.3053,31.3125,31.2548,31.2765,39000.0
2013-12-26 11:20:00,43.36,43.4,43.34,43.38,28400.0,31.2765,31.3053,31.262,31.2909,28400.0
2013-12-26 11:30:00,43.38,43.38,43.33,43.34,29700.0,31.2909,31.2909,31.2548,31.262,29700.0
2013-12-26 11:40:00,43.35,43.41,43.34,43.41,28900.0,31.2693,31.3125,31.262,31.3125,28900.0
2013-12-26 11:50:00,43.4,43.41,43.37,43.39,23300.0,31.3053,31.3125,31.2837,31.2981,23300.0
2013-12-26 12:00:00,43.4,43.42,43.39,43.41,29500.0,31.3053,31.3197,31.2981,31.3125,29500.0
2013-12-26 12:10:00,43.4,43.45,43.4,43.44,21300.0,31.3053,31.3414,31.3053,31.3342,21300.0
2013-12-26 12:20:00,43.43,43.48,43.41,43.48,29200.0,31.327,31.363,31.3125,31.363,29200.0
2013-12-26 12:30:00,43.48,43.49,43.43,43.43,36800.0,31.363,31.3702,31.327,31.327,36800.0
2013-12-26 12:40:00,43.43,43.48,43.43,43.45,19200.0,31.327,31.363,31.327,31.3414,19200.0
2013-12-26 12:50:00,43.45,43.46,43.43,43.44,22700.0,31.3414,31.3486,31.327,31.3342,22700.0
2013-12-26 13:00:00,43.44,43.49,43.44,43.49,26200.0,31.3342,31.3702,31.3342,31.3702,26200.0
2013-12-26 13:10:00,43.48,43.59,43.48,43.58,45300.0,31.363,31.4424,31.363,31.4352,45300.0
2013-12-26 13:20:00,43.58,43.61,43.57,43.58,37400.0,31.4352,31.4568,31.4279,31.4352,37400.0
2013-12-26 13:30:00,43.59,43.63,43.58,43.6,41000.0,31.4424,31.4712,31.4352,31.4496,41000.0
2013-12-26 13:40:00,43.61,43.62,43.59,43.61,23500.0,31.4568,31.464,31.4424,31.4568,23500.0
2013-12-26 13:50:00,43.61,43.71,43.6,43.69,85400.0,31.4568,31.5289,31.4496,31.5145,85400.0
2013-12-26 14:00:00,43.7,43.73,43.66,43.7,59800.0,31.5217,31.5434,31.4929,31.5217,59800.0
2013-12-26 14:10:00,43.7,43.75,43.7,43.75,46800.0,31.5217,31.5578,31.5217,31.5578,46800.0
2013-12-26 14:20:00,43.75,43.8,43.75,43.8,49900.0,31.5578,31.5938,31.5578,31.5938,49900.0
2013-12-26 14:30:00,43.79,43.8,43.76,43.79,50000.0,31.5866,31.5938,31.565,31.5866,50000.0
2013-12-26 14:40:00,43.78,43.79,43.73,43.76,30300.0,31.5794,31.5866,31.5434,31.565,30300.0
2013-12-26 14:50:00,43.75,43.76,43.7,43.72,40000.0,31.5578,31.565,31.5217,31.5361,40000.0
2013-12-26 15:00:00,43.71,43.73,43.65,43.65,71400.0,31.5289,31.5434,31.4856,31.4856,71400.0
2013-12-26 15:10:00,43.65,43.67,43.63,43.66,49000.0,31.4856,31.5001,31.4712,31.4929,49000.0
2013-12-26 15:20:00,43.66,43.68,43.63,43.66,44300.0,31.4929,31.5073,31.4712,31.4929,44300.0
2013-12-26 15:30:00,43.67,43.68,43.64,43.65,75700.0,31.5001,31.5073,31.4784,31.4856,75700.0
2013-12-26 15:40:00,43.65,43.67,43.6,43.61,146400.0,31.4856,31.5001,31.4496,31.4568,146400.0
2013-12-26 15:50:00,43.61,43.7,43.6,43.66,278100.0,31.4568,31.5217,31.4496,31.4929,278100.0
2013-12-27 09:30:00,43.66,43.69,43.51,43.61,113800.0,31.4929,31.5145,31.3847,31.4568,113800.0
2013-12-27 09:40:00,43.63,43.68,43.55,43.64,47400.0,31.4712,31.5073,31.4135,31.4784,47400.0
2013-12-27 09:50:00,43.63,43.79,43.62,43.76,56900.0,31.4712,31.5866,31.464,31.565,56900.0
2013-12-27 10:00:00,43.75,43.88,43.72,43.86,150600.0,31.5578,31.6516,31.5361,31.6371,150600.0
2013-12-27 10:10:00,43.86,43.96,43.78,43.78,198300.0,31.6371,31.7093,31.5794,31.5794,198300.0
2013-12-27 10:20:00,43.78,43.84,43.74,43.74,118100.0,31.5794,31.6227,31.5506,31.5506,118100.0
2013-12-27 10:30:00,43.74,43.75,43.62,43.63,40500.0,31.5506,31.5578,31.464,31.4712,40500.0
2013-12-27 10:40:00,43.63,43.63,43.52,43.59,40100.0,31.4712,31.4712,31.3919,31.4424,40100.0
2013-12-27 10:50:00,43.59,43.66,43.55,43.66,51900.0,31.4424,31.4929,31.4135,31.4929,51900.0
2013-12-27 11:00:00,43.67,43.68,43.61,43.62,67500.0,31.5001,31.5073,31.4568,31.464,67500.0
2013-12-27 11:10:00,43.62,43.7,43.62,43.69,33200.0,31.464,31.5217,31.464,31.5145,33200.0
2013-12-27 11:20:00,43.69,43.74,43.68,43.73,34300.0,31.5145,31.5506,31.5073,31.5434,34300.0
2013-12-27 11:30:00,43.74,43.83,43.74,43.8,42200.0,31.5506,31.6155,31.5506,31.5938,42200.0
2013-12-27 11:40:00,43.79,43.83,43.75,43.78,69600.0,31.5866,31.6155,31.5578,31.5794,69600.0
2013-12-27 11:50:00,43.78,43.8,43.71,43.72,26700.0,31.5794,31.5938,31.5289,31.5361,26700.0
2013-12-27 12:00:00,43.72,43.73,43.68,43.7,25400.0,31.5361,31.5434,31.5073,31.5217,25400.0
2013-12-27 12:10:00,43.7,43.72,43.62,43.63,36600.0,31.5217,31.5361,31.464,31.4712,36600.0
2013-12-27 12:20:00,43.63,43.71,43.62,43.65,34500.0,31.4712,31.5289,31.464,31.4856,34500.0
2013-12-27 12:30:00,43.66,43.69,43.63,43.65,38300.0,31.4929,31.5145,31.4712,31.4856,38300.0
2013-12-27 12:40:00,43.66,43.69,43.64,43.65,24200.0,31.4929,31.5145,31.4784,31.4856,24200.0
2013-12-27 12:50:00,43.65,43.66,43.57,43.61,39100.0,31.4856,31.4929,31.4279,31.4568,39100.0
2013-12-27 13:00:00,43.62,43.66,43.58,43.6,33800.0,31.464,31.4929,31.4352,31.4496,33800.0
2013-12-27 13:10:00,43.59,43.68,43.58,43.64,44000.0,31.4424,31.5073,31.4352,31.4784,44000.0
2013-12-27 13:20:00,43.64,43.66,43.62,43.65,29700.0,31.4784,31.4929,31.464,31.4856,29700.0
2013-12-27 13:30:00,43.64,43.67,43.6,43.65,40100.0,31.4784,31.5001,31.4496,31.4856,40100.0
2013-12-27 13:40:00,43.65,43.68,43.64,43.66,19400.0,31.4856,31.5073,31.4784,31.4929,19400.0
2013-12-27 13:50:00,43.66,43.69,43.65,43.69,23600.0,31.4929,31.5145,31.4856,31.5145,23600.0
2013-12-27 14:00:00,43.68,43.7,43.65,43.69,42000.0,31.5073,31.5217,31.4856,31.5145,42000.0
2013-12-27 14:10:00,43.68,43.73,43.66,43.72,52800.0,31.5073,31.5434,31.4929,31.5361,52800.0
2013-12-27 14:20:00,43.72,43.78,43.71,43.77,28500.0,31.5361,31.5794,31.5289,31.5722,28500.0
2013-12-27 14:30:00,43.76,43.79,43.74,43.74,26400.0,31.565,31.5866,31.5506,31.5506,26400.0
2013-12-27 14:40:00,43.74,43.77,43.73,43.77,27300.0,31.5506,31.5722,31.5434,31.5722,27300.0
2013-12-27 14:50:00,43.76,43.77,43.7,43.71,30000.0,31.565,31.5722,31.5217,31.5289,30000.0
2013-12-27 15:00:00,43.71,43.76,43.71,43.76,31700.0,31.5289,31.565,31.5289,31.565,31700.0
2013-12-27 15:10:00,43.77,43.78,43.72,43.77,60200.0,31.5722,31.5794,31.5361,31.5722,60200.0
2013-12-27 15:20:00,43.77,43.8,43.76,43.8,54200.0,31.5722,31.5938,31.565,31.5938,54200.0
2013-12-27 15:30:00,43.8,43.84,43.79,43.8,101700.0,31.5938,31.6227,31.5866,31.5938,101700.0
2013-12-27 15:40:00,43.8,43.83,43.77,43.78,117300.0,31.5938,31.6155,31.5722,31.5794,117300.0
2013-12-27 15:50:00,43.78,43.79,43.74,43.74,174900.0,31.5794,31.5866,31.5506,31.5506,174900.0
2013-12-30 09:30:00,43.9,43.99,43.78,43.78,161800.0,31.666,31.7309,31.5794,31.5794,161800.0
2013-12-30 09:40:00,43.79,43.88,43.73,43.79,54000.0,31.5866,31.6516,31.5434,31.5866,54000.0
2013-12-30 09:50:00,43.78,43.87,43.7,43.76,50500.0,31.5794,31.6443,31.5217,31.565,50500.0
2013-12-30 10:00:00,43.76,43.8,43.73,43.75,28400.0,31.565,31.5938,31.5434,31.5578,28400.0
2013-12-30 10:10:00,43.75,43.82,43.75,43.82,53900.0,31.5578,31.6083,31.5578,31.6083,53900.0
2013-12-30 10:20:00,43.82,43.85,43.71,43.71,71200.0,31.6083,31.6299,31.5289,31.5289,71200.0
2013-12-30 10:30:00,43.72,43.81,43.7,43.77,112200.0,31.5361,31.6011,31.5217,31.5722,112200.0
2013-12-30 10:40:00,43.77,43.77,43.71,43.74,32800.0,31.5722,31.5722,31.5289,31.5506,32800.0
2013-12-30 10:50:00,43.74,43.75,43.65,43.68,64800.0,31.5506,31.5578,31.4856,31.5073,64800.0
2013-12-30 11:00:00,43.67,43.71,43.63,43.67,70400.0,31.5001,31.5289,31.4712,31.5001,70400.0
2013-12-30 11:10:00,43.66,43.72,43.63,43.65,46400.0,31.4929,31.5361,31.4712,31.4856,46400.0
2013-12-30 11:20:00,43.65,43.69,43.64,43.64,30500.0,31.4856,31.5145,31.4784,31.4784,30500.0
2013-12-30 11:30:00,43.65,43.66,43.53,43.53,32900.0,31.4856,31.4929,31.3991,31.3991,32900.0
2013-12-30 11:40:00,43.53,43.57,43.51,43.53,26100.0,31.3991,31.4279,31.3847,31.3991,26100.0
2013-12-30 11:50:00,43.52,43.52,43.44,43.46,59500.0,31.3919,31.3919,31.3342,31.3486,59500.0
2013-12-30 12:00:00,43.45,43.49,43.44,43.46,29100.0,31.3414,31.3702,31.3342,31.3486,29100.0
2013-12-30 12:10:00,43.46,43.59,43.46,43.57,32900.0,31.3486,31.4424,31.3486,31.4279,32900.0
2013-12-30 12:20:00,43.57,43.58,43.47,43.49,68200.0,31.4279,31.4352,31.3558,31.3702,68200.0
2013-12-30 12:30:00,43.49,43.57,43.47,43.5,31700.0,31.3702,31.4279,31.3558,31.3774,31700.0
2013-12-30 12:40:00,43.51,43.54,43.49,43.5,31000.0,31.3847,31.4063,31.3702,31.3774,31000.0
2013-12-30 12:50:00,43.5,43.53,43.49,43.52,19400.0,31.3774,31.3991,31.3702,31.3919,19400.0
2013-12-30 13:00:00,43.52,43.52,43.47,43.51,22600.0,31.3919,31.3919,31.3558,31.3847,22600.0
2013-12-30 13:10:00,43.51,43.52,43.48,43.49,26400.0,31.3847,31.3919,31.363,31.3702,26400.0
2013-12-30 13:20:00,43.5,43.5,43.43,43.44,27500.0,31.3774,31.3774,31.327,31.3342,27500.0
2013-12-30 13:30:00,43.45,43.51,43.45,43.49,20500.0,31.3414,31.3847,31.3414,31.3702,20500.0
2013-12-30 13:40:00,43.48,43.53,43.47,43.51,32100.0,31.363,31.3991,31.3558,31.3847,32100.0
2013-12-30 13:50:00,43.51,43.54,43.5,43.54,19100.0,31.3847,31.4063,31.3774,31.4063,19100.0
2013-12-30 14:00:00,43.54,43.63,43.53,43.63,40400.0,31.4063,31.4712,31.3991,31.4712,40400.0
2013-12-30 14:10:00,43.63,43.65,43.59,43.59,42200.0,31.4712,31.4856,31.4424,31.4424,42200.0
2013-12-30 14:20:00,43.59,43.59,43.55,43.58,34600.0,31.4424,31.4424,31.4135,31.4352,34600.0
2013-12-30 14:30:00,43.58,43.65,43.56,43.64,35100.0,31.4352,31.4856,31.4207,31.4784,35100.0
2013-12-30 14:40:00,43.65,43.69,43.65,43.69,11600.0,31.4856,31.5145,31.4856,31.5145,11600.0
2013-12-30 14:50:00,43.68,43.69,43.66,43.69,51900.0,31.5073,31.5145,31.4929,31.5145,51900.0
2013-12-30 15:00:00,43.69,43.72,43.67,43.68,37400.0,31.5145,31.5361,31.5001,31.5073,37400.0
2013-12-30 15:10:00,43.68,43.68,43.63,43.65,38400.0,31.5073,31.5073,31.4712,31.4856,38400.0
2013-12-30 15:20:00,43.65,43.67,43.63,43.65,31200.0,31.4856,31.5001,31.4712,31.4856,31200.0
2013-12-30 15:30:00,43.65,43.69,43.62,43.68,112200.0,31.4856,31.5145,31.464,31.5073,112200.0
2013-12-30 15:40:00,43.68,43.68,43.61,43.63,101500.0,31.5073,31.5073,31.4568,31.4712,101500.0
2013-12-30 15:50:00,43.63,43.7,43.62,43.69,223400.0,31.4712,31.5217,31.464,31.5145,223400.0
2013-12-31 09:30:00,43.77,43.91,43.6,43.7,56100.0,31.5722,31.6732,31.4496,31.5217,56100.0
2013-12-31 09:40:00,43.71,43.75,43.54,43.54,42100.0,31.5289,31.5578,31.4063,31.4063,42100.0
2013-12-31 09:50:00,43.54,43.72,43.54,43.65,42300.0,31.4063,31.5361,31.4063,31.4856,42300.0
2013-12-31 10:00:00,43.65,43.77,43.64,43.65,40400.0,31.4856,31.5722,31.4784,31.4856,40400.0
2013-12-31 10:10:00,43.65,43.72,43.52,43.58,89900.0,31.4856,31.5361,31.3919,31.4352,89900.0
2013-12-31 10:20:00,43.57,43.67,43.56,43.63,55800.0,31.4279,31.5001,31.4207,31.4712,55800.0
2013-12-31 10:30:00,43.63,43.66,43.56,43.58,29500.0,31.4712,31.4929,31.4207,31.4352,29500.0
2013-12-31 10:40:00,43.57,43.67,43.57,43.57,48900.0,31.4279,31.5001,31.4279,31.4279,48900.0
2013-12-31 10:50:00,43.57,43.59,43.54,43.59,31000.0,31.4279,31.4424,31.4063,31.4424,31000.0
2013-12-31 11:00:00,43.59,43.65,43.59,43.64,42600.0,31.4424,31.4856,31.4424,31.4784,42600.0
2013-12-31 11:10:00,43.63,43.7,43.62,43.65,40800.0,31.4712,31.5217,31.464,31.4856,40800.0
2013-12-31 11:20:00,43.65,43.69,43.59,43.63,40700.0,31.4856,31.5145,31.4424,31.4712,40700.0
2013-12-31 11:30:00,43.63,43.64,43.56,43.6,59300.0,31.4712,31.4784,31.4207,31.4496,59300.0
2013-12-31 11:40:00,43.61,43.63,43.58,43.61,20400.0,31.4568,31.4712,31.4352,31.4568,20400.0
2013-12-31 11:50:00,43.6,43.62,43.58,43.61,19100.0,31.4496,31.464,31.4352,31.4568,19100.0
2013-12-31 12:00:00,43.62,43.64,43.57,43.61,24000.0,31.464,31.4784,31.4279,31.4568,24000.0
2013-12-31 12:10:00,43.6,43.63,43.55,43.58,17000.0,31.4496,31.4712,31.4135,31.4352,17000.0
2013-12-31 12:20:00,43.58,43.61,43.58,43.6,15100.0,31.4352,31.4568,31.4352,31.4496,15100.0
2013-12-31 12:30:00,43.61,43.63,43.58,43.59,38600.0,31.4568,31.4712,31.4352,31.4424,38600.0
2013-12-31 12:40:00,43.59,43.6,43.49,43.5,34300.0,31.4424,31.4496,31.3702,31.3774,34300.0
2013-12-31 12:50:00,43.49,43.54,43.49,43.52,28200.0,31.3702,31.4063,31.3702,31.3919,28200.0
2013-12-31 13:00:00,43.53,43.53,43.47,43.5,23800.0,31.3991,31.3991,31.3558,31.3774,23800.0
2013-12-31 13:10:00,43.5,43.51,43.44,43.49,32700.0,31.3774,31.3847,31.3342,31.3702,32700.0
2013-12-31 13:20:00,43.48,43.48,43.43,43.44,39600.0,31.363,31.363,31.327,31.3342,39600.0
2013-12-31 13:30:00,43.44,43.45,43.39,43.42,42900.0,31.3342,31.3414,31.2981,31.3197,42900.0
2013-12-31 13:40:00,43.43,43.43,43.42,43.42,19800.0,31.327,31.327,31.3197,31.3197,19800.0
2013-12-31 13:50:00,43.41,43.43,43.4,43.41,22800.0,31.3125,31.327,31.3053,31.3125,22800.0
2013-12-31 14:00:00,43.41,43.43,43.41,43.42,26000.0,31.3125,31.327,31.3125,31.3197,26000.0
2013-12-31 14:10:00,43.42,43.43,43.4,43.4,29500.0,31.3197,31.327,31.3053,31.3053,29500.0
2013-12-31 14:20:00,43.41,43.42,43.38,43.4,34300.0,31.3125,31.3197,31.2909,31.3053,34300.0
2013-12-31 14:30:00,43.4,43.43,43.38,43.38,34600.0,31.3053,31.327,31.2909,31.2909,34600.0
2013-12-31 14:40:00,43.38,43.4,43.3,43.31,59200.0,31.2909,31.3053,31.2332,31.2404,59200.0
2013-12-31 14:50:00,43.3,43.33,43.28,43.32,43400.0,31.2332,31.2548,31.2188,31.2476,43400.0
2013-12-31 15:00:00,43.32,43.34,43.3,43.31,55100.0,31.2476,31.262,31.2332,31.2404,55100.0
2013-12-31 15:10:00,43.31,43.33,43.26,43.26,93500.0,31.2404,31.2548,31.2043,31.2043,93500.0
2013-12-31 15:20:00,43.26,43.26,43.24,43.26,89500.0,31.2043,31.2043,31.1899,31.2043,89500.0
2013-12-31 15:30:00,43.26,43.36,43.25,43.33,99000.0,31.2043,31.2765,31.1971,31.2548,99000.0
2013-12-31 15:40:00,43.33,43.46,43.3,43.43,148500.0,31.2548,31.3486,31.2332,31.327,148500.0
2013-12-31 15:50:00,43.44,43.46,43.36,43.41,262300.0,31.3342,31.3486,31.2765,31.3125,262300.0
2014-01-02 09:30:00,43.22,43.28,43.05,43.07,113200.0,31.1755,31.2188,31.0529,31.0673,113200.0
2014-01-02 09:40:00,43.08,43.22,43.06,43.14,79500.0,31.0745,31.1755,31.0601,31.1178,79500.0
2014-01-02 09:50:00,43.13,43.25,43.09,43.18,80600.0,31.1106,31.1971,31.0817,31.1466,80600.0
2014-01-02 10:00:00,43.19,43.25,43.07,43.15,83800.0,31.1538,31.1971,31.0673,31.125,83800.0
2014-01-02 10:10:00,43.15,43.16,43.06,43.06,58000.0,31.125,31.1322,31.0601,31.0601,58000.0
2014-01-02 10:20:00,43.08,43.19,43.07,43.18,45700.0,31.0745,31.1538,31.0673,31.1466,45700.0
2014-01-02 10:30:00,43.18,43.18,43.11,43.12,71100.0,31.1466,31.1466,31.0961,31.1033,71100.0
2014-01-02 10:40:00,43.13,43.15,43.09,43.11,72000.0,31.1106,31.125,31.0817,31.0961,72000.0
2014-01-02 10:50:00,43.12,43.16,43.08,43.15,59400.0,31.1033,31.1322,31.0745,31.125,59400.0
2014-01-02 11:00:00,43.15,43.16,43.05,43.12,83100.0,31.125,31.1322,31.0529,31.1033,83100.0
2014-01-02 11:10:00,43.12,43.24,43.07,43.23,73500.0,31.1033,31.1899,31.0673,31.1827,73500.0
2014-01-02 11:20:00,43.23,43.27,43.2,43.25,43100.0,31.1827,31.2115,31.1611,31.1971,43100.0
2014-01-02 11:30:00,43.24,43.26,43.21,43.25,54200.0,31.1899,31.2043,31.1683,31.1971,54200.0
2014-01-02 11:40:00,43.26,43.29,43.06,43.06,104500.0,31.2043,31.226,31.0601,31.0601,104500.0
2014-01-02 11:50:00,43.06,43.12,43.0,43.1,74900.0,31.0601,31.1033,31.0168,31.0889,74900.0
2014-01-02 12:00:00,43.11,43.21,43.07,43.18,47100.0,31.0961,31.1683,31.0673,31.1466,47100.0
2014-01-02 12:10:00,43.18,43.21,43.08,43.09,86600.0,31.1466,31.1683,31.0745,31.0817,86600.0
2014-01-02 12:20:00,43.09,43.14,43.08,43.13,61400.0,31.0817,31.1178,31.0745,31.1106,61400.0
2014-01-02 12:30:00,43.14,43.15,43.03,43.13,41500.0,31.1178,31.125,31.0384,31.1106,41500.0
2014-01-02 12:40:00,43.13,43.13,43.05,43.11,35500.0,31.1106,31.1106,31.0529,31.0961,35500.0
2014-01-02 12:50:00,43.1,43.11,43.05,43.09,50000.0,31.0889,31.0961,31.0529,31.0817,50000.0
2014-01-02 13:00:00,43.09,43.12,43.07,43.1,68000.0,31.0817,31.1033,31.0673,31.0889,68000.0
2014-01-02 13:10:00,43.09,43.09,43.03,43.03,41600.0,31.0817,31.0817,31.0384,31.0384,41600.0
2014-01-02 13:20:00,43.04,43.09,43.0,43.01,60800.0,31.0456,31.0817,31.0168,31.024,60800.0
2014-01-02 13:30:00,43.01,43.02,42.95,42.99,65300.0,31.024,31.0312,30.9807,31.0096,65300.0
2014-01-02 13:40:00,42.99,43.05,42.97,43.02,53800.0,31.0096,31.0529,30.9951,31.0312,53800.0
2014-01-02 13:50:00,43.02,43.04,42.97,43.0,70000.0,31.0312,31.0456,30.9951,31.0168,70000.0
2014-01-02 14:00:00,43.0,43.01,42.96,42.98,58400.0,31.0168,31.024,30.9879,31.0024,58400.0
2014-01-02 14:10:00,42.98,42.99,42.81,42.85,97700.0,31.0024,31.0096,30.8797,30.9086,97700.0
2014-01-02 14:20:00,42.84,42.91,42.78,42.88,62500.0,30.9014,30.9519,30.8581,30.9302,62500.0
2014-01-02 14:30:00,42.89,42.95,42.89,42.91,37100.0,30.9374,30.9807,30.9374,30.9519,37100.0
2014-01-02 14:40:00,42.9,42.96,42.9,42.96,37900.0,30.9447,30.9879,30.9447,30.9879,37900.0
2014-01-02 14:50:00,42.95,42.97,42.91,42.92,62100.0,30.9807,30.9951,30.9519,30.9591,62100.0
2014-01-02 15:00:00,42.93,42.98,42.89,42.96,70200.0,30.9663,31.0024,30.9374,30.9879,70200.0
2014-01-02 15:10:00,42.96,43.02,42.96,43.0,57400.0,30.9879,31.0312,30.9879,31.0168,57400.0
2014-01-02 15:20:00,43.0,43.05,42.99,43.01,59700.0,31.0168,31.0529,31.0096,31.024,59700.0
2014-01-02 15:30:00,43.0,43.03,42.94,42.96,103500.0,31.0168,31.0384,30.9735,30.9879,103500.0
2014-01-02 15:40:00,42.96,43.07,42.95,43.02,151300.0,30.9879,31.0673,30.9807,31.0312,151300.0
2014-01-02 15:50:00,43.03,43.05,42.98,43.0,233300.0,31.0384,31.0529,31.0024,31.0168,233300.0
2014-01-03 09:30:00,43.1,43.15,42.91,42.95,84500.0,31.0889,31.125,30.9519,30.9807,84500.0
2014-01-03 09:40:00,42.96,43.14,42.96,43.07,51300.0,30.9879,31.1178,30.9879,31.0673,51300.0
2014-01-03 09:50:00,43.06,43.19,43.04,43.16,45700.0,31.0601,31.1538,31.0456,31.1322,45700.0
2014-01-03 10:00:00,43.16,43.27,43.15,43.23,69100.0,31.1322,31.2115,31.125,31.1827,69100.0
2014-01-03 10:10:00,43.22,43.24,43.15,43.16,40900.0,31.1755,31.1899,31.125,31.1322,40900.0
2014-01-03 10:20:00,43.15,43.2,43.13,43.17,58300.0,31.125,31.1611,31.1106,31.1394,58300.0
2014-01-03 10:30:00,43.17,43.22,43.09,43.13,52200.0,31.1394,31.1755,31.0817,31.1106,52200.0
2014-01-03 10:40:00,43.13,43.21,43.07,43.09,54500.0,31.1106,31.1683,31.0673,31.0817,54500.0
2014-01-03 10:50:00,43.09,43.1,43.02,43.07,50600.0,31.0817,31.0889,31.0312,31.0673,50600.0
2014-01-03 11:00:00,43.08,43.12,43.04,43.1,38200.0,31.0745,31.1033,31.0456,31.0889,38200.0
2014-01-03 11:10:00,43.1,43.1,42.98,42.98,50800.0,31.0889,31.0889,31.0024,31.0024,50800.0
2014-01-03 11:20:00,42.98,42.98,42.88,42.91,78200.0,31.0024,31.0024,30.9302,30.9519,78200.0
2014-01-03 11:30:00,42.91,42.95,42.89,42.92,61300.0,30.9519,30.9807,30.9374,30.9591,61300.0
2014-01-03 11:40:00,42.93,43.0,42.93,43.0,47000.0,30.9663,31.0168,30.9663,31.0168,47000.0
2014-01-03 11:50:00,43.0,43.06,42.98,43.01,32800.0,31.0168,31.0601,31.0024,31.024,32800.0
2014-01-03 12:00:00,43.01,43.03,42.98,43.02,44500.0,31.024,31.0384,31.0024,31.0312,44500.0
2014-01-03 12:10:00,43.02,43.04,43.0,43.02,60000.0,31.0312,31.0456,31.0168,31.0312,60000.0
2014-01-03 12:20:00,43.02,43.06,43.01,43.05,31000.0,31.0312,31.0601,31.024,31.0529,31000.0
2014-01-03 12:30:00,43.05,43.08,43.03,43.05,37400.0,31.0529,31.0745,31.0384,31.0529,37400.0
2014-01-03 12:40:00,43.05,43.07,43.04,43.06,27800.0,31.0529,31.0673,31.0456,31.0601,27800.0
2014-01-03 12:50:00,43.07,43.07,43.0,43.01,15700.0,31.0673,31.0673,31.0168,31.024,15700.0
2014-01-03 13:00:00,43.01,43.05,43.01,43.05,22600.0,31.024,31.0529,31.024,31.0529,22600.0
2014-01-03 13:10:00,43.05,43.05,43.02,43.04,20500.0,31.0529,31.0529,31.0312,31.0456,20500.0
2014-01-03 13:20:00,43.04,43.08,43.01,43.05,40800.0,31.0456,31.0745,31.024,31.0529,40800.0
2014-01-03 13:30:00,43.06,43.07,43.0,43.04,93300.0,31.0601,31.0673,31.0168,31.0456,93300.0
2014-01-03 13:40:00,43.03,43.17,43.02,43.17,42700.0,31.0384,31.1394,31.0312,31.1394,42700.0
2014-01-03 13:50:00,43.17,43.22,43.17,43.22,48400.0,31.1394,31.1755,31.1394,31.1755,48400.0
2014-01-03 14:00:00,43.22,43.26,43.19,43.23,55300.0,31.1755,31.2043,31.1538,31.1827,55300.0
2014-01-03 14:10:00,43.22,43.26,43.19,43.21,50600.0,31.1755,31.2043,31.1538,31.1683,50600.0
2014-01-03 14:20:00,43.22,43.23,43.2,43.21,29400.0,31.1755,31.1827,31.1611,31.1683,29400.0
2014-01-03 14:30:00,43.21,43.24,43.16,43.19,51000.0,31.1683,31.1899,31.1322,31.1538,51000.0
2014-01-03 14:40:00,43.19,43.3,43.19,43.28,28300.0,31.1538,31.2332,31.1538,31.2188,28300.0
2014-01-03 14:50:00,43.29,43.34,43.29,43.29,45000.0,31.226,31.262,31.226,31.226,45000.0
2014-01-03 15:00:00,43.3,43.34,43.26,43.29,52100.0,31.2332,31.262,31.2043,31.226,52100.0
2014-01-03 15:10:00,43.29,43.38,43.28,43.28,91100.0,31.226,31.2909,31.2188,31.2188,91100.0
2014-01-03 15:20:00,43.28,43.3,43.26,43.28,72800.0,31.2188,31.2332,31.2043,31.2188,72800.0
2014-01-03 15:30:00,43.28,43.35,43.27,43.31,99400.0,31.2188,31.2693,31.2115,31.2404,99400.0
2014-01-03 15:40:00,43.31,43.31,43.23,43.31,116900.0,31.2404,31.2404,31.1827,31.2404,116900.0
2014-01-03 15:50:00,43.31,43.31,43.16,43.18,254800.0,31.2404,31.2404,31.1322,31.1466,254800.0
2014-01-06 09:30:00,43.42,43.58,43.41,43.46,84200.0,31.3197,31.4352,31.3125,31.3486,84200.0
2014-01-06 09:40:00,43.46,43.51,43.35,43.36,93500.0,31.3486,31.3847,31.2693,31.2765,93500.0
2014-01-06 09:50:00,43.35,43.35,43.22,43.23,83100.0,31.2693,31.2693,31.1755,31.1827,83100.0
2014-01-06 10:00:00,43.23,43.38,43.15,43.38,102600.0,31.1827,31.2909,31.125,31.2909,102600.0
2014-01-06 10:10:00,43.37,43.37,43.25,43.31,61400.0,31.2837,31.2837,31.1971,31.2404,61400.0
2014-01-06 10:20:00,43.31,43.39,43.27,43.39,59700.0,31.2404,31.2981,31.2115,31.2981,59700.0
2014-01-06 10:30:00,43.4,43.55,43.4,43.46,105400.0,31.3053,31.4135,31.3053,31.3486,105400.0
2014-01-06 10:40:00,43.45,43.46,43.37,43.38,85300.0,31.3414,31.3486,31.2837,31.2909,85300.0
2014-01-06 10:50:00,43.38,43.51,43.38,43.42,154400.0,31.2909,31.3847,31.2909,31.3197,154400.0
2014-01-06 11:00:00,43.41,43.41,43.34,43.37,55200.0,31.3125,31.3125,31.262,31.2837,55200.0
2014-01-06 11:10:00,43.37,43.42,43.26,43.32,68300.0,31.2837,31.3197,31.2043,31.2476,68300.0
2014-01-06 11:20:00,43.32,43.4,43.27,43.35,77600.0,31.2476,31.3053,31.2115,31.2693,77600.0
2014-01-06 11:30:00,43.35,43.38,43.19,43.24,65800.0,31.2693,31.2909,31.1538,31.1899,65800.0
2014-01-06 11:40:00,43.25,43.35,43.24,43.33,63700.0,31.1971,31.2693,31.1899,31.2548,63700.0
2014-01-06 11:50:00,43.33,43.37,43.24,43.25,76500.0,31.2548,31.2837,31.1899,31.1971,76500.0
2014-01-06 12:00:00,43.26,43.26,43.16,43.2,49200.0,31.2043,31.2043,31.1322,31.1611,49200.0
2014-01-06 12:10:00,43.2,43.23,43.17,43.2,85000.0,31.1611,31.1827,31.1394,31.1611,85000.0
2014-01-06 12:20:00,43.2,43.22,43.15,43.16,34000.0,31.1611,31.1755,31.125,31.1322,34000.0
2014-01-06 12:30:00,43.16,43.19,43.12,43.19,35800.0,31.1322,31.1538,31.1033,31.1538,35800.0
2014-01-06 12:40:00,43.19,43.22,43.17,43.21,42700.0,31.1538,31.1755,31.1394,31.1683,42700.0
2014-01-06 12:50:00,43.21,43.29,43.21,43.25,46300.0,31.1683,31.226,31.1683,31.1971,46300.0
2014-01-06 13:00:00,43.26,43.27,43.23,43.24,22200.0,31.2043,31.2115,31.1827,31.1899,22200.0
2014-01-06 13:10:00,43.23,43.25,43.2,43.21,51600.0,31.1827,31.1971,31.1611,31.1683,51600.0
2014-01-06 13:20:00,43.21,43.24,43.2,43.23,36100.0,31.1683,31.1899,31.1611,31.1827,36100.0
2014-01-06 13:30:00,43.23,43.26,43.22,43.26,39800.0,31.1827,31.2043,31.1755,31.2043,39800.0
2014-01-06 13:40:00,43.26,43.32,43.26,43.32,41500.0,31.2043,31.2476,31.2043,31.2476,41500.0
2014-01-06 13:50:00,43.32,43.44,43.31,43.43,102000.0,31.2476,31.3342,31.2404,31.327,102000.0
2014-01-06 14:00:00,43.43,43.47,43.38,43.42,84400.0,31.327,31.3558,31.2909,31.3197,84400.0
2014-01-06 14:10:00,43.42,43.46,43.41,43.44,42800.0,31.3197,31.3486,31.3125,31.3342,42800.0
2014-01-06 14:20:00,43.44,43.48,43.38,43.38,55300.0,31.3342,31.363,31.2909,31.2909,55300.0
2014-01-06 14:30:00,43.39,43.44,43.37,43.42,40500.0,31.2981,31.3342,31.2837,31.3197,40500.0
2014-01-06 14:40:00,43.41,43.43,43.37,43.42,51800.0,31.3125,31.327,31.2837,31.3197,51800.0
2014-01-06 14:50:00,43.42,43.44,43.3,43.34,135500.0,31.3197,31.3342,31.2332,31.262,135500.0
2014-01-06 15:00:00,43.34,43.36,43.27,43.28,96300.0,31.262,31.2765,31.2115,31.2188,96300.0
2014-01-06 15:10:00,43.28,43.3,43.26,43.29,75400.0,31.2188,31.2332,31.2043,31.226,75400.0
2014-01-06 15:20:00,43.29,43.33,43.27,43.33,85400.0,31.226,31.2548,31.2115,31.2548,85400.0
2014-01-06 15:30:00,43.32,43.33,43.28,43.32,74400.0,31.2476,31.2548,31.2188,31.2476,74400.0
2014-01-06 15:40:00,43.33,43.33,43.27,43.31,219700.0,31.2548,31.2548,31.2115,31.2404,219700.0
2014-01-06 15:50:00,43.3,43.34,43.28,43.29,283200.0,31.2332,31.262,31.2188,31.226,283200.0
2014-01-07 09:30:00,43.37,43.37,42.61,42.9,222700.0,31.2837,31.2837,30.7355,30.9447,222700.0
2014-01-07 09:40:00,42.91,42.93,42.78,42.89,116500.0,30.9519,30.9663,30.8581,30.9374,116500.0
2014-01-07 09:50:00,42.89,42.95,42.81,42.87,117700.0,30.9374,30.9807,30.8797,30.923,117700.0
2014-01-07 10:00:00,42.88,42.93,42.71,42.79,143500.0,30.9302,30.9663,30.8076,30.8653,143500.0
2014-01-07 10:10:00,42.8,42.88,42.71,42.71,82600.0,30.8725,30.9302,30.8076,30.8076,82600.0
2014-01-07 10:20:00,42.72,42.74,42.61,42.64,129900.0,30.8148,30.8292,30.7355,30.7571,129900.0
2014-01-07 10:30:00,42.65,42.68,42.57,42.65,94800.0,30.7643,30.786,30.7066,30.7643,94800.0
2014-01-07 10:40:00,42.66,42.67,42.42,42.43,186400.0,30.7715,30.7788,30.5984,30.6056,186400.0
2014-01-07 10:50:00,42.43,42.51,42.42,42.43,161100.0,30.6056,30.6633,30.5984,30.6056,161100.0
2014-01-07 11:00:00,42.42,42.64,42.41,42.63,111900.0,30.5984,30.7571,30.5912,30.7499,111900.0
2014-01-07 11:10:00,42.63,42.78,42.59,42.76,97700.0,30.7499,30.8581,30.721,30.8437,97700.0
2014-01-07 11:20:00,42.76,42.83,42.74,42.76,72700.0,30.8437,30.8942,30.8292,30.8437,72700.0
2014-01-07 11:30:00,42.77,42.83,42.77,42.8,55900.0,30.8509,30.8942,30.8509,30.8725,55900.0
2014-01-07 11:40:00,42.81,42.87,42.79,42.84,54300.0,30.8797,30.923,30.8653,30.9014,54300.0
2014-01-07 11:50:00,42.84,42.9,42.82,42.88,65500.0,30.9014,30.9447,30.887,30.9302,65500.0
2014-01-07 12:00:00,42.88,42.91,42.86,42.87,44100.0,30.9302,30.9519,30.9158,30.923,44100.0
2014-01-07 12:10:00,42.86,42.89,42.85,42.85,42600.0,30.9158,30.9374,30.9086,30.9086,42600.0
2014-01-07 12:20:00,42.85,42.86,42.82,42.84,40000.0,30.9086,30.9158,30.887,30.9014,40000.0
2014-01-07 12:30:00,42.84,42.9,42.81,42.84,89300.0,30.9014,30.9447,30.8797,30.9014,89300.0
2014-01-07 12:40:00,42.85,42.88,42.82,42.88,42400.0,30.9086,30.9302,30.887,30.9302,42400.0
2014-01-07 12:50:00,42.88,42.88,42.84,42.86,38200.0,30.9302,30.9302,30.9014,30.9158,38200.0
2014-01-07 13:00:00,42.86,42.88,42.84,42.87,45500.0,30.9158,30.9302,30.9014,30.923,45500.0
2014-01-07 13:10:00,42.88,42.89,42.83,42.85,74100.0,30.9302,30.9374,30.8942,30.9086,74100.0
2014-01-07 13:20:00,42.85,42.85,42.81,42.85,89700.0,30.9086,30.9086,30.8797,30.9086,89700.0
2014-01-07 13:30:00,42.85,42.87,42.8,42.86,61000.0,30.9086,30.923,30.8725,30.9158,61000.0
2014-01-07 13:40:00,42.86,42.87,42.82,42.83,44500.0,30.9158,30.923,30.887,30.8942,44500.0
2014-01-07 13:50:00,42.83,42.85,42.81,42.82,55900.0,30.8942,30.9086,30.8797,30.887,55900.0
2014-01-07 14:00:00,42.82,42.82,42.78,42.8,82800.0,30.887,30.887,30.8581,30.8725,82800.0
2014-01-07 14:10:00,42.81,42.89,42.8,42.89,83000.0,30.8797,30.9374,30.8725,30.9374,83000.0
2014-01-07 14:20:00,42.89,42.92,42.87,42.91,93900.0,30.9374,30.9591,30.923,30.9519,93900.0
2014-01-07 14:30:00,42.91,42.93,42.84,42.88,68700.0,30.9519,30.9663,30.9014,30.9302,68700.0
2014-01-07 14:40:00,42.87,42.9,42.86,42.9,64300.0,30.923,30.9447,30.9158,30.9447,64300.0
2014-01-07 14:50:00,42.89,42.94,42.88,42.93,55200.0,30.9374,30.9735,30.9302,30.9663,55200.0
2014-01-07 15:00:00,42.93,42.95,42.91,42.94,59500.0,30.9663,30.9807,30.9519,30.9735,59500.0
2014-01-07 15:10:00,42.94,42.94,42.91,42.92,69300.0,30.9735,30.9735,30.9519,30.9591,69300.0
2014-01-07 15:20:00,42.93,42.95,42.85,42.88,138200.0,30.9663,30.9807,30.9086,30.9302,138200.0
2014-01-07 15:30:00,42.88,42.92,42.86,42.91,137400.0,30.9302,30.9591,30.9158,30.9519,137400.0
2014-01-07 15:40:00,42.92,42.94,42.83,42.84,210400.0,30.9591,30.9735,30.8942,30.9014,210400.0
2014-01-07 15:50:00,42.85,42.9,42.83,42.85,369200.0,30.9086,30.9447,30.8942,30.9086,369200.0
2014-01-08 09:30:00,42.76,42.87,42.65,42.8,95500.0,30.8437,30.923,30.7643,30.8725,95500.0
2014-01-08 09:40:00,42.82,42.85,42.67,42.8,59700.0,30.887,30.9086,30.7788,30.8725,59700.0
2014-01-08 09:50:00,42.79,42.81,42.66,42.68,72200.0,30.8653,30.8797,30.7715,30.786,72200.0
2014-01-08 10:00:00,42.68,42.68,42.55,42.61,39400.0,30.786,30.786,30.6922,30.7355,39400.0
2014-01-08 10:10:00,42.61,42.63,42.46,42.59,80700.0,30.7355,30.7499,30.6273,30.721,80700.0
2014-01-08 10:20:00,42.6,42.73,42.58,42.66,63200.0,30.7283,30.822,30.7138,30.7715,63200.0
2014-01-08 10:30:00,42.65,42.68,42.6,42.62,46900.0,30.7643,30.786,30.7283,30.7427,46900.0
2014-01-08 10:40:00,42.61,42.64,42.54,42.54,42000.0,30.7355,30.7571,30.685,30.685,42000.0
2014-01-08 10:50:00,42.55,42.55,42.44,42.49,65600.0,30.6922,30.6922,30.6128,30.6489,65600.0
2014-01-08 11:00:00,42.49,42.49,42.39,42.42,75700.0,30.6489,30.6489,30.5768,30.5984,75700.0
2014-01-08 11:10:00,42.43,42.47,42.43,42.46,30900.0,30.6056,30.6345,30.6056,30.6273,30900.0
2014-01-08 11:20:00,42.47,42.52,42.46,42.52,28900.0,30.6345,30.6706,30.6273,30.6706,28900.0
2014-01-08 11:30:00,42.52,42.56,42.5,42.56,37700.0,30.6706,30.6994,30.6561,30.6994,37700.0
2014-01-08 11:40:00,42.56,42.56,42.48,42.48,79200.0,30.6994,30.6994,30.6417,30.6417,79200.0
2014-01-08 11:50:00,42.49,42.52,42.49,42.5,39200.0,30.6489,30.6706,30.6489,30.6561,39200.0
2014-01-08 12:00:00,42.51,42.52,42.5,42.51,21700.0,30.6633,30.6706,30.6561,30.6633,21700.0
2014-01-08 12:10:00,42.5,42.52,42.49,42.52,26600.0,30.6561,30.6706,30.6489,30.6706,26600.0
2014-01-08 12:20:00,42.51,42.52,42.48,42.49,39100.0,30.6633,30.6706,30.6417,30.6489,39100.0
2014-01-08 12:30:00,42.5,42.52,42.48,42.5,43100.0,30.6561,30.6706,30.6417,30.6561,43100.0
2014-01-08 12:40:00,42.5,42.51,42.49,42.49,23000.0,30.6561,30.6633,30.6489,30.6489,23000.0
2014-01-08 12:50:00,42.49,42.5,42.42,42.45,64400.0,30.6489,30.6561,30.5984,30.6201,64400.0
2014-01-08 13:00:00,42.45,42.49,42.44,42.48,56700.0,30.6201,30.6489,30.6128,30.6417,56700.0
2014-01-08 13:10:00,42.48,42.48,42.38,42.38,67800.0,30.6417,30.6417,30.5696,30.5696,67800.0
2014-01-08 13:20:00,42.38,42.39,42.24,42.31,96900.0,30.5696,30.5768,30.4686,30.5191,96900.0
2014-01-08 13:30:00,42.31,42.33,42.3,42.3,61100.0,30.5191,30.5335,30.5119,30.5119,61100.0
2014-01-08 13:40:00,42.29,42.31,42.27,42.3,74100.0,30.5047,30.5191,30.4902,30.5119,74100.0
2014-01-08 13:50:00,42.3,42.34,42.3,42.31,59100.0,30.5119,30.5407,30.5119,30.5191,59100.0
2014-01-08 14:00:00,42.31,42.33,42.21,42.25,114400.0,30.5191,30.5335,30.4469,30.4758,114400.0
2014-01-08 14:10:00,42.25,42.3,42.23,42.29,123500.0,30.4758,30.5119,30.4614,30.5047,123500.0
2014-01-08 14:20:00,42.3,42.36,42.29,42.31,100900.0,30.5119,30.5551,30.5047,30.5191,100900.0
2014-01-08 14:30:00,42.31,42.33,42.29,42.31,69800.0,30.5191,30.5335,30.5047,30.5191,69800.0
2014-01-08 14:40:00,42.32,42.38,42.32,42.32,81800.0,30.5263,30.5696,30.5263,30.5263,81800.0
2014-01-08 14:50:00,42.32,42.35,42.31,42.34,74000.0,30.5263,30.5479,30.5191,30.5407,74000.0
2014-01-08 15:00:00,42.33,42.35,42.27,42.31,82300.0,30.5335,30.5479,30.4902,30.5191,82300.0
2014-01-08 15:10:00,42.32,42.34,42.3,42.3,92900.0,30.5263,30.5407,30.5119,30.5119,92900.0
2014-01-08 15:20:00,42.3,42.3,42.23,42.26,109800.0,30.5119,30.5119,30.4614,30.483,109800.0
2014-01-08 15:30:00,42.26,42.33,42.26,42.33,145100.0,30.483,30.5335,30.483,30.5335,145100.0
2014-01-08 15:40:00,42.33,42.4,42.29,42.39,192800.0,30.5335,30.584,30.5047,30.5768,192800.0
2014-01-08 15:50:00,42.4,42.41,42.33,42.36,421900.0,30.584,30.5912,30.5335,30.5551,421900.0
2014-01-09 09:30:00,42.48,42.56,42.36,42.47,190200.0,30.6417,30.6994,30.5551,30.6345,190200.0
2014-01-09 09:40:00,42.47,42.47,42.28,42.33,71800.0,30.6345,30.6345,30.4974,30.5335,71800.0
2014-01-09 09:50:00,42.33,42.4,42.26,42.39,90500.0,30.5335,30.584,30.483,30.5768,90500.0
2014-01-09 10:00:00,42.39,42.48,42.2,42.2,204100.0,30.5768,30.6417,30.4397,30.4397,204100.0
2014-01-09 10:10:00,42.2,42.2,41.96,41.99,229200.0,30.4397,30.4397,30.2666,30.2883,229200.0
2014-01-09 10:20:00,41.98,41.98,41.83,41.83,260600.0,30.281,30.281,30.1728,30.1728,260600.0
2014-01-09 10:30:00,41.84,41.93,41.79,41.91,176600.0,30.1801,30.245,30.144,30.2305,176600.0
2014-01-09 10:40:00,41.9,41.99,41.86,41.9,109300.0,30.2233,30.2883,30.1945,30.2233,109300.0
2014-01-09 10:50:00,41.89,41.89,41.82,41.88,75400.0,30.2161,30.2161,30.1656,30.2089,75400.0
2014-01-09 11:00:00,41.88,41.88,41.77,41.79,99300.0,30.2089,30.2089,30.1296,30.144,99300.0
2014-01-09 11:10:00,41.79,41.79,41.66,41.72,100000.0,30.144,30.144,30.0502,30.0935,100000.0
2014-01-09 11:20:00,41.72,41.8,41.7,41.8,66600.0,30.0935,30.1512,30.0791,30.1512,66600.0
2014-01-09 11:30:00,41.8,41.9,41.77,41.9,137200.0,30.1512,30.2233,30.1296,30.2233,137200.0
2014-01-09 11:40:00,41.9,41.96,41.87,41.96,68000.0,30.2233,30.2666,30.2017,30.2666,68000.0
2014-01-09 11:50:00,41.96,41.97,41.91,41.92,54900.0,30.2666,30.2738,30.2305,30.2378,54900.0
2014-01-09 12:00:00,41.92,41.94,41.89,41.92,78700.0,30.2378,30.2522,30.2161,30.2378,78700.0
2014-01-09 12:10:00,41.92,41.95,41.91,41.94,41200.0,30.2378,30.2594,30.2305,30.2522,41200.0
2014-01-09 12:20:00,41.94,41.99,41.93,41.98,43700.0,30.2522,30.2883,30.245,30.281,43700.0
2014-01-09 12:30:00,41.98,42.08,41.98,42.07,66100.0,30.281,30.3532,30.281,30.346,66100.0
2014-01-09 12:40:00,42.08,42.15,42.07,42.15,70000.0,30.3532,30.4037,30.346,30.4037,70000.0
2014-01-09 12:50:00,42.15,42.2,42.14,42.2,38700.0,30.4037,30.4397,30.3965,30.4397,38700.0
2014-01-09 13:00:00,42.2,42.21,42.12,42.12,51400.0,30.4397,30.4469,30.382,30.382,51400.0
2014-01-09 13:10:00,42.13,42.15,42.11,42.15,39400.0,30.3892,30.4037,30.3748,30.4037,39400.0
2014-01-09 13:20:00,42.15,42.16,42.12,42.12,148900.0,30.4037,30.4109,30.382,30.382,148900.0
2014-01-09 13:30:00,42.12,42.14,42.06,42.07,75500.0,30.382,30.3965,30.3387,30.346,75500.0
2014-01-09 13:40:00,42.07,42.09,42.05,42.05,49300.0,30.346,30.3604,30.3315,30.3315,49300.0
2014-01-09 13:50:00,42.06,42.07,42.03,42.06,37200.0,30.3387,30.346,30.3171,30.3387,37200.0
2014-01-09 14:00:00,42.06,42.06,42.01,42.05,81800.0,30.3387,30.3387,30.3027,30.3315,81800.0
2014-01-09 14:10:00,42.05,42.05,42.03,42.04,45700.0,30.3315,30.3315,30.3171,30.3243,45700.0
2014-01-09 14:20:00,42.04,42.04,42.01,42.03,42600.0,30.3243,30.3243,30.3027,30.3171,42600.0
2014-01-09 14:30:00,42.02,42.04,42.01,42.02,36500.0,30.3099,30.3243,30.3027,30.3099,36500.0
2014-01-09 14:40:00,42.02,42.11,42.02,42.1,66000.0,30.3099,30.3748,30.3099,30.3676,66000.0
2014-01-09 14:50:00,42.09,42.15,42.09,42.13,34300.0,30.3604,30.4037,30.3604,30.3892,34300.0
2014-01-09 15:00:00,42.14,42.21,42.14,42.17,57300.0,30.3965,30.4469,30.3965,30.4181,57300.0
2014-01-09 15:10:00,42.17,42.2,42.16,42.17,88600.0,30.4181,30.4397,30.4109,30.4181,88600.0
2014-01-09 15:20:00,42.17,42.18,42.14,42.16,76400.0,30.4181,30.4253,30.3965,30.4109,76400.0
2014-01-09 15:30:00,42.16,42.17,42.13,42.14,137300.0,30.4109,30.4181,30.3892,30.3965,137300.0
2014-01-09 15:40:00,42.14,42.23,42.13,42.19,175700.0,30.3965,30.4614,30.3892,30.4325,175700.0
2014-01-09 15:50:00,42.19,42.24,42.15,42.17,287700.0,30.4325,30.4686,30.4037,30.4181,287700.0
2014-01-10 09:30:00,42.41,42.56,42.31,42.36,139300.0,30.5912,30.6994,30.5191,30.5551,139300.0
2014-01-10 09:40:00,42.33,42.45,42.33,42.37,68500.0,30.5335,30.6201,30.5335,30.5624,68500.0
2014-01-10 09:50:00,42.37,42.47,42.35,42.38,127600.0,30.5624,30.6345,30.5479,30.5696,127600.0
2014-01-10 10:00:00,42.38,42.38,42.27,42.35,99500.0,30.5696,30.5696,30.4902,30.5479,99500.0
2014-01-10 10:10:00,42.35,42.35,42.21,42.29,80500.0,30.5479,30.5479,30.4469,30.5047,80500.0
2014-01-10 10:20:00,42.29,42.37,42.29,42.3,70000.0,30.5047,30.5624,30.5047,30.5119,70000.0
2014-01-10 10:30:00,42.31,42.31,42.13,42.17,71500.0,30.5191,30.5191,30.3892,30.4181,71500.0
2014-01-10 10:40:00,42.16,42.27,42.15,42.26,71200.0,30.4109,30.4902,30.4037,30.483,71200.0
2014-01-10 10:50:00,42.27,42.31,42.18,42.23,75300.0,30.4902,30.5191,30.4253,30.4614,75300.0
2014-01-10 11:00:00,42.24,42.35,42.24,42.33,69300.0,30.4686,30.5479,30.4686,30.5335,69300.0
2014-01-10 11:10:00,42.34,42.38,42.31,42.37,67100.0,30.5407,30.5696,30.5191,30.5624,67100.0
2014-01-10 11:20:00,42.36,42.37,42.29,42.33,56500.0,30.5551,30.5624,30.5047,30.5335,56500.0
2014-01-10 11:30:00,42.32,42.34,42.11,42.11,84500.0,30.5263,30.5407,30.3748,30.3748,84500.0
2014-01-10 11:40:00,42.12,42.16,42.06,42.07,63800.0,30.382,30.4109,30.3387,30.346,63800.0
2014-01-10 11:50:00,42.07,42.09,42.02,42.04,41100.0,30.346,30.3604,30.3099,30.3243,41100.0
2014-01-10 12:00:00,42.03,42.06,42.02,42.06,110200.0,30.3171,30.3387,30.3099,30.3387,110200.0
2014-01-10 12:10:00,42.05,42.19,42.05,42.13,42500.0,30.3315,30.4325,30.3315,30.3892,42500.0
2014-01-10 12:20:00,42.13,42.15,42.07,42.07,27400.0,30.3892,30.4037,30.346,30.346,27400.0
2014-01-10 12:30:00,42.07,42.12,42.02,42.11,60200.0,30.346,30.382,30.3099,30.3748,60200.0
2014-01-10 12:40:00,42.1,42.2,42.1,42.18,53100.0,30.3676,30.4397,30.3676,30.4253,53100.0
2014-01-10 12:50:00,42.17,42.2,42.11,42.13,56900.0,30.4181,30.4397,30.3748,30.3892,56900.0
2014-01-10 13:00:00,42.13,42.13,42.1,42.1,36100.0,30.3892,30.3892,30.3676,30.3676,36100.0
2014-01-10 13:10:00,42.1,42.12,42.08,42.1,157100.0,30.3676,30.382,30.3532,30.3676,157100.0
2014-01-10 13:20:00,42.1,42.1,42.07,42.07,29700.0,30.3676,30.3676,30.346,30.346,29700.0
2014-01-10 13:30:00,42.07,42.13,42.07,42.11,49300.0,30.346,30.3892,30.346,30.3748,49300.0
2014-01-10 13:40:00,42.11,42.12,42.07,42.07,59500.0,30.3748,30.382,30.346,30.346,59500.0
2014-01-10 13:50:00,42.08,42.12,42.04,42.04,68000.0,30.3532,30.382,30.3243,30.3243,68000.0
2014-01-10 14:00:00,42.05,42.06,42.01,42.03,53000.0,30.3315,30.3387,30.3027,30.3171,53000.0
2014-01-10 14:10:00,42.03,42.05,42.01,42.02,60000.0,30.3171,30.3315,30.3027,30.3099,60000.0
2014-01-10 14:20:00,42.02,42.05,41.97,41.98,71000.0,30.3099,30.3315,30.2738,30.281,71000.0
2014-01-10 14:30:00,41.98,42.01,41.98,41.98,61600.0,30.281,30.3027,30.281,30.281,61600.0
2014-01-10 14:40:00,41.99,41.99,41.96,41.96,69400.0,30.2883,30.2883,30.2666,30.2666,69400.0
2014-01-10 14:50:00,41.96,42.0,41.95,41.99,68100.0,30.2666,30.2955,30.2594,30.2883,68100.0
2014-01-10 15:00:00,42.0,42.01,41.95,42.0,234100.0,30.2955,30.3027,30.2594,30.2955,234100.0
2014-01-10 15:10:00,42.0,42.01,41.93,42.0,289000.0,30.2955,30.3027,30.245,30.2955,289000.0
2014-01-10 15:20:00,42.01,42.01,41.94,41.94,191900.0,30.3027,30.3027,30.2522,30.2522,191900.0
2014-01-10 15:30:00,41.95,42.01,41.94,42.0,126000.0,30.2594,30.3027,30.2522,30.2955,126000.0
2014-01-10 15:40:00,42.0,42.01,41.98,42.0,220400.0,30.2955,30.3027,30.281,30.2955,220400.0
2014-01-10 15:50:00,42.01,42.02,41.96,41.98,515700.0,30.3027,30.3099,30.2666,30.281,515700.0
2014-01-13 09:30:00,42.01,42.1,41.85,42.03,176100.0,30.3027,30.3676,30.1873,30.3171,176100.0
2014-01-13 09:40:00,42.05,42.07,41.82,41.84,120700.0,30.3315,30.346,30.1656,30.1801,120700.0
2014-01-13 09:50:00,41.84,41.87,41.66,41.73,129100.0,30.1801,30.2017,30.0502,30.1007,129100.0
2014-01-13 10:00:00,41.72,41.73,41.57,41.57,194800.0,30.0935,30.1007,29.9853,29.9853,194800.0
2014-01-13 10:10:00,41.58,41.71,41.57,41.68,240100.0,29.9925,30.0863,29.9853,30.0646,240100.0
2014-01-13 10:20:00,41.69,41.71,41.5,41.52,208400.0,30.0719,30.0863,29.9348,29.9492,208400.0
2014-01-13 10:30:00,41.52,41.61,41.44,41.57,174800.0,29.9492,30.0142,29.8915,29.9853,174800.0
2014-01-13 10:40:00,41.56,41.6,41.54,41.56,140400.0,29.9781,30.0069,29.9637,29.9781,140400.0
2014-01-13 10:50:00,41.57,41.69,41.57,41.61,113700.0,29.9853,30.0719,29.9853,30.0142,113700.0
2014-01-13 11:00:00,41.61,41.68,41.58,41.67,79900.0,30.0142,30.0646,29.9925,30.0574,79900.0
2014-01-13 11:10:00,41.67,41.67,41.57,41.58,126400.0,30.0574,30.0574,29.9853,29.9925,126400.0
2014-01-13 11:20:00,41.58,41.58,41.46,41.53,175400.0,29.9925,29.9925,29.906,29.9564,175400.0
2014-01-13 11:30:00,41.53,41.73,41.49,41.73,155400.0,29.9564,30.1007,29.9276,30.1007,155400.0
2014-01-13 11:40:00,41.73,41.85,41.73,41.82,91900.0,30.1007,30.1873,30.1007,30.1656,91900.0
2014-01-13 11:50:00,41.83,41.87,41.78,41.83,108100.0,30.1728,30.2017,30.1368,30.1728,108100.0
2014-01-13 12:00:00,41.84,41.84,41.76,41.83,77000.0,30.1801,30.1801,30.1224,30.1728,77000.0
2014-01-13 12:10:00,41.83,41.9,41.8,41.89,137900.0,30.1728,30.2233,30.1512,30.2161,137900.0
2014-01-13 12:20:00,41.89,41.91,41.78,41.79,78300.0,30.2161,30.2305,30.1368,30.144,78300.0
2014-01-13 12:30:00,41.79,41.79,41.65,41.7,93500.0,30.144,30.144,30.043,30.0791,93500.0
2014-01-13 12:40:00,41.7,41.73,41.66,41.68,133000.0,30.0791,30.1007,30.0502,30.0646,133000.0
2014-01-13 12:50:00,41.68,41.7,41.63,41.66,88300.0,30.0646,30.0791,30.0286,30.0502,88300.0
2014-01-13 13:00:00,41.66,41.68,41.58,41.68,70200.0,30.0502,30.0646,29.9925,30.0646,70200.0
2014-01-13 13:10:00,41.68,41.7,41.58,41.6,50700.0,30.0646,30.0791,29.9925,30.0069,50700.0
2014-01-13 13:20:00,41.6,41.66,41.6,41.64,40200.0,30.0069,30.0502,30.0069,30.0358,40200.0
2014-01-13 13:30:00,41.64,41.73,41.6,41.71,66600.0,30.0358,30.1007,30.0069,30.0863,66600.0
2014-01-13 13:40:00,41.7,41.74,41.67,41.74,83800.0,30.0791,30.1079,30.0574,30.1079,83800.0
2014-01-13 13:50:00,41.74,41.75,41.71,41.72,64400.0,30.1079,30.1151,30.0863,30.0935,64400.0
2014-01-13 14:00:00,41.73,41.74,41.69,41.72,62500.0,30.1007,30.1079,30.0719,30.0935,62500.0
2014-01-13 14:10:00,41.73,41.75,41.7,41.7,82400.0,30.1007,30.1151,30.0791,30.0791,82400.0
2014-01-13 14:20:00,41.69,41.73,41.65,41.71,95300.0,30.0719,30.1007,30.043,30.0863,95300.0
2014-01-13 14:30:00,41.7,41.71,41.65,41.68,147400.0,30.0791,30.0863,30.043,30.0646,147400.0
2014-01-13 14:40:00,41.68,41.7,41.66,41.69,89800.0,30.0646,30.0791,30.0502,30.0719,89800.0
2014-01-13 14:50:00,41.68,41.69,41.55,41.55,97600.0,30.0646,30.0719,29.9709,29.9709,97600.0
2014-01-13 15:00:00,41.54,41.54,41.44,41.52,179100.0,29.9637,29.9637,29.8915,29.9492,179100.0
2014-01-13 15:10:00,41.51,41.64,41.51,41.62,127800.0,29.942,30.0358,29.942,30.0214,127800.0
2014-01-13 15:20:00,41.62,41.63,41.53,41.59,147100.0,30.0214,30.0286,29.9564,29.9997,147100.0
2014-01-13 15:30:00,41.58,41.61,41.55,41.6,280300.0,29.9925,30.0142,29.9709,30.0069,280300.0
2014-01-13 15:40:00,41.6,41.61,41.5,41.51,456000.0,30.0069,30.0142,29.9348,29.942,456000.0
2014-01-13 15:50:00,41.51,41.56,41.49,41.53,434600.0,29.942,29.9781,29.9276,29.9564,434600.0
2014-01-14 09:30:00,41.73,41.94,41.73,41.85,217500.0,30.1007,30.2522,30.1007,30.1873,217500.0
2014-01-14 09:40:00,41.85,41.86,41.82,41.85,107700.0,30.1873,30.1945,30.1656,30.1873,107700.0
2014-01-14 09:50:00,41.85,42.03,41.8,42.03,144300.0,30.1873,30.3171,30.1512,30.3171,144300.0
2014-01-14 10:00:00,42.03,42.21,42.02,42.13,187500.0,30.3171,30.4469,30.3099,30.3892,187500.0
2014-01-14 10:10:00,42.13,42.22,42.07,42.11,133300.0,30.3892,30.4542,30.346,30.3748,133300.0
2014-01-14 10:20:00,42.1,42.13,41.99,42.01,127600.0,30.3676,30.3892,30.2883,30.3027,127600.0
2014-01-14 10:30:00,42.01,42.1,42.01,42.09,86700.0,30.3027,30.3676,30.3027,30.3604,86700.0
2014-01-14 10:40:00,42.08,42.13,42.06,42.06,72700.0,30.3532,30.3892,30.3387,30.3387,72700.0
2014-01-14 10:50:00,42.07,42.07,41.98,41.98,144200.0,30.346,30.346,30.281,30.281,144200.0
2014-01-14 11:00:00,41.99,42.02,41.97,42.02,144700.0,30.2883,30.3099,30.2738,30.3099,144700.0
2014-01-14 11:10:00,42.02,42.09,41.99,42.09,177800.0,30.3099,30.3604,30.2883,30.3604,177800.0
2014-01-14 11:20:00,42.09,42.18,42.06,42.18,88900.0,30.3604,30.4253,30.3387,30.4253,88900.0
2014-01-14 11:30:00,42.18,42.27,42.15,42.26,85300.0,30.4253,30.4902,30.4037,30.483,85300.0
2014-01-14 11:40:00,42.26,42.29,42.18,42.2,114100.0,30.483,30.5047,30.4253,30.4397,114100.0
2014-01-14 11:50:00,42.2,42.25,42.19,42.24,51800.0,30.4397,30.4758,30.4325,30.4686,51800.0
2014-01-14 12:00:00,42.24,42.27,42.22,42.27,132800.0,30.4686,30.4902,30.4542,30.4902,132800.0
2014-01-14 12:10:00,42.27,42.27,42.24,42.27,75600.0,30.4902,30.4902,30.4686,30.4902,75600.0
2014-01-14 12:20:00,42.27,42.39,42.25,42.34,122700.0,30.4902,30.5768,30.4758,30.5407,122700.0
2014-01-14 12:30:00,42.35,42.38,42.28,42.36,85800.0,30.5479,30.5696,30.4974,30.5551,85800.0
2014-01-14 12:40:00,42.36,42.38,42.3,42.31,71200.0,30.5551,30.5696,30.5119,30.5191,71200.0
2014-01-14 12:50:00,42.32,42.32,42.25,42.31,75800.0,30.5263,30.5263,30.4758,30.5191,75800.0
2014-01-14 13:00:00,42.31,42.35,42.26,42.3,75700.0,30.5191,30.5479,30.483,30.5119,75700.0
2014-01-14 13:10:00,42.3,42.3,42.26,42.29,71300.0,30.5119,30.5119,30.483,30.5047,71300.0
2014-01-14 13:20:00,42.28,42.29,42.25,42.29,37100.0,30.4974,30.5047,30.4758,30.5047,37100.0
2014-01-14 13:30:00,42.29,42.29,42.28,42.28,62800.0,30.5047,30.5047,30.4974,30.4974,62800.0
2014-01-14 13:40:00,42.29,42.29,42.22,42.25,118300.0,30.5047,30.5047,30.4542,30.4758,118300.0
2014-01-14 13:50:00,42.26,42.26,41.57,42.09,1157800.0,30.483,30.483,29.9853,30.3604,1157800.0
2014-01-14 14:00:00,42.1,42.24,42.09,42.23,75900.0,30.3676,30.4686,30.3604,30.4614,75900.0
2014-01-14 14:10:00,42.23,42.26,42.17,42.24,70200.0,30.4614,30.483,30.4181,30.4686,70200.0
2014-01-14 14:20:00,42.23,42.26,42.23,42.26,40600.0,30.4614,30.483,30.4614,30.483,40600.0
2014-01-14 14:30:00,42.26,42.27,42.21,42.24,68900.0,30.483,30.4902,30.4469,30.4686,68900.0
2014-01-14 14:40:00,42.24,42.24,42.2,42.24,53400.0,30.4686,30.4686,30.4397,30.4686,53400.0
2014-01-14 14:50:00,42.24,42.25,42.18,42.19,98400.0,30.4686,30.4758,30.4253,30.4325,98400.0
2014-01-14 15:00:00,42.19,42.23,42.17,42.21,78800.0,30.4325,30.4614,30.4181,30.4469,78800.0
2014-01-14 15:10:00,42.22,42.25,42.21,42.24,109600.0,30.4542,30.4758,30.4469,30.4686,109600.0
2014-01-14 15:20:00,42.24,42.3,42.23,42.3,104700.0,30.4686,30.5119,30.4614,30.5119,104700.0
2014-01-14 15:30:00,42.3,42.33,42.29,42.3,110600.0,30.5119,30.5335,30.5047,30.5119,110600.0
2014-01-14 15:40:00,42.3,42.3,42.24,42.3,199000.0,30.5119,30.5119,30.4686,30.5119,199000.0
2014-01-14 15:50:00,42.3,42.35,42.25,42.33,537300.0,30.5119,30.5479,30.4758,30.5335,537300.0
2014-01-15 09:30:00,42.43,42.76,42.3,42.75,163000.0,30.6056,30.8437,30.5119,30.8365,163000.0
2014-01-15 09:40:00,42.74,42.82,42.66,42.72,102400.0,30.8292,30.887,30.7715,30.8148,102400.0
2014-01-15 09:50:00,42.73,42.81,42.57,42.65,80800.0,30.822,30.8797,30.7066,30.7643,80800.0
2014-01-15 10:00:00,42.65,42.73,42.65,42.69,104000.0,30.7643,30.822,30.7643,30.7932,104000.0
2014-01-15 10:10:00,42.69,42.71,42.66,42.67,119200.0,30.7932,30.8076,30.7715,30.7788,119200.0
2014-01-15 10:20:00,42.67,42.71,42.62,42.63,92900.0,30.7788,30.8076,30.7427,30.7499,92900.0
2014-01-15 10:30:00,42.64,42.68,42.5,42.55,126100.0,30.7571,30.786,30.6561,30.6922,126100.0
2014-01-15 10:40:00,42.54,42.6,42.48,42.53,90100.0,30.685,30.7283,30.6417,30.6778,90100.0
2014-01-15 10:50:00,42.53,42.55,42.44,42.5,91900.0,30.6778,30.6922,30.6128,30.6561,91900.0
2014-01-15 11:00:00,42.5,42.54,42.45,42.52,81100.0,30.6561,30.685,30.6201,30.6706,81100.0
2014-01-15 11:10:00,42.53,42.57,42.41,42.41,93700.0,30.6778,30.7066,30.5912,30.5912,93700.0
2014-01-15 11:20:00,42.41,42.42,42.3,42.33,102300.0,30.5912,30.5984,30.5119,30.5335,102300.0
2014-01-15 11:30:00,42.33,42.34,42.22,42.28,87500.0,30.5335,30.5407,30.4542,30.4974,87500.0
2014-01-15 11:40:00,42.29,42.3,42.22,42.24,57600.0,30.5047,30.5119,30.4542,30.4686,57600.0
2014-01-15 11:50:00,42.24,42.24,42.1,42.13,89600.0,30.4686,30.4686,30.3676,30.3892,89600.0
2014-01-15 12:00:00,42.13,42.27,42.13,42.23,118400.0,30.3892,30.4902,30.3892,30.4614,118400.0
2014-01-15 12:10:00,42.24,42.24,42.11,42.12,45700.0,30.4686,30.4686,30.3748,30.382,45700.0
2014-01-15 12:20:00,42.13,42.2,42.13,42.19,108300.0,30.3892,30.4397,30.3892,30.4325,108300.0
2014-01-15 12:30:00,42.19,42.26,42.14,42.15,56900.0,30.4325,30.483,30.3965,30.4037,56900.0
2014-01-15 12:40:00,42.15,42.23,42.09,42.22,45300.0,30.4037,30.4614,30.3604,30.4542,45300.0
2014-01-15 12:50:00,42.22,42.24,42.16,42.16,63800.0,30.4542,30.4686,30.4109,30.4109,63800.0
2014-01-15 13:00:00,42.15,42.25,42.15,42.18,74700.0,30.4037,30.4758,30.4037,30.4253,74700.0
2014-01-15 13:10:00,42.18,42.28,42.18,42.27,74500.0,30.4253,30.4974,30.4253,30.4902,74500.0
2014-01-15 13:20:00,42.26,42.27,42.22,42.23,36900.0,30.483,30.4902,30.4542,30.4614,36900.0
2014-01-15 13:30:00,42.24,42.34,42.24,42.32,90700.0,30.4686,30.5407,30.4686,30.5263,90700.0
2014-01-15 13:40:00,42.32,42.38,42.31,42.36,43900.0,30.5263,30.5696,30.5191,30.5551,43900.0
2014-01-15 13:50:00,42.37,42.44,42.36,42.4,66300.0,30.5624,30.6128,30.5551,30.584,66300.0
2014-01-15 14:00:00,42.4,42.41,42.37,42.4,64200.0,30.584,30.5912,30.5624,30.584,64200.0
2014-01-15 14:10:00,42.39,42.41,42.38,42.4,81000.0,30.5768,30.5912,30.5696,30.584,81000.0
2014-01-15 14:20:00,42.41,42.41,42.4,42.41,61600.0,30.5912,30.5912,30.584,30.5912,61600.0
2014-01-15 14:30:00,42.41,42.41,42.39,42.41,73000.0,30.5912,30.5912,30.5768,30.5912,73000.0
2014-01-15 14:40:00,42.41,42.41,42.39,42.41,44100.0,30.5912,30.5912,30.5768,30.5912,44100.0
2014-01-15 14:50:00,42.41,42.47,42.41,42.47,51100.0,30.5912,30.6345,30.5912,30.6345,51100.0
2014-01-15 15:00:00,42.47,42.49,42.46,42.48,54400.0,30.6345,30.6489,30.6273,30.6417,54400.0
2014-01-15 15:10:00,42.48,42.49,42.4,42.4,68800.0,30.6417,30.6489,30.584,30.584,68800.0
2014-01-15 15:20:00,42.39,42.39,42.32,42.35,93000.0,30.5768,30.5768,30.5263,30.5479,93000.0
2014-01-15 15:30:00,42.35,42.41,42.34,42.4,75000.0,30.5479,30.5912,30.5407,30.584,75000.0
2014-01-15 15:40:00,42.4,42.46,42.39,42.42,195100.0,30.584,30.6273,30.5768,30.5984,195100.0
2014-01-15 15:50:00,42.43,42.46,42.41,42.46,315600.0,30.6056,30.6273,30.5912,30.6273,315600.0
2014-01-16 09:30:00,42.51,42.63,42.48,42.51,208800.0,30.6633,30.7499,30.6417,30.6633,208800.0
2014-01-16 09:40:00,42.5,42.55,42.33,42.4,89800.0,30.6561,30.6922,30.5335,30.584,89800.0
2014-01-16 09:50:00,42.4,42.43,42.03,42.1,653900.0,30.584,30.6056,30.3171,30.3676,653900.0
2014-01-16 10:00:00,42.09,42.1,41.81,41.82,153400.0,30.3604,30.3676,30.1584,30.1656,153400.0
2014-01-16 10:10:00,41.82,41.95,41.76,41.77,142900.0,30.1656,30.2594,30.1224,30.1296,142900.0
2014-01-16 10:20:00,41.77,41.77,41.62,41.68,174500.0,30.1296,30.1296,30.0214,30.0646,174500.0
2014-01-16 10:30:00,41.68,41.7,41.54,41.59,171300.0,30.0646,30.0791,29.9637,29.9997,171300.0
2014-01-16 10:40:00,41.6,41.6,41.33,41.34,232300.0,30.0069,30.0069,29.8122,29.8194,232300.0
2014-01-16 10:50:00,41.35,41.5,41.3,41.47,261200.0,29.8266,29.9348,29.7905,29.9132,261200.0
2014-01-16 11:00:00,41.47,41.51,41.4,41.48,103900.0,29.9132,29.942,29.8627,29.9204,103900.0
2014-01-16 11:10:00,41.47,41.5,41.35,41.39,129100.0,29.9132,29.9348,29.8266,29.8555,129100.0
2014-01-16 11:20:00,41.39,41.4,41.23,41.28,158900.0,29.8555,29.8627,29.7401,29.7761,158900.0
2014-01-16 11:30:00,41.28,41.53,41.26,41.53,151600.0,29.7761,29.9564,29.7617,29.9564,151600.0
2014-01-16 11:40:00,41.53,41.55,41.45,41.45,156400.0,29.9564,29.9709,29.8987,29.8987,156400.0
2014-01-16 11:50:00,41.44,41.71,41.44,41.6,100700.0,29.8915,30.0863,29.8915,30.0069,100700.0
2014-01-16 12:00:00,41.6,41.62,41.52,41.55,56000.0,30.0069,30.0214,29.9492,29.9709,56000.0
2014-01-16 12:10:00,41.55,41.62,41.55,41.58,43300.0,29.9709,30.0214,29.9709,29.9925,43300.0
2014-01-16 12:20:00,41.58,41.58,41.5,41.52,55400.0,29.9925,29.9925,29.9348,29.9492,55400.0
2014-01-16 12:30:00,41.51,41.55,41.49,41.49,49300.0,29.942,29.9709,29.9276,29.9276,49300.0
2014-01-16 12:40:00,41.49,41.51,41.44,41.46,67800.0,29.9276,29.942,29.8915,29.906,67800.0
2014-01-16 12:50:00,41.46,41.55,41.46,41.53,51300.0,29.906,29.9709,29.906,29.9564,51300.0
2014-01-16 13:00:00,41.54,41.55,41.39,41.41,79800.0,29.9637,29.9709,29.8555,29.8699,79800.0
2014-01-16 13:10:00,41.43,41.53,41.42,41.53,64300.0,29.8843,29.9564,29.8771,29.9564,64300.0
2014-01-16 13:20:00,41.53,41.55,41.5,41.54,82300.0,29.9564,29.9709,29.9348,29.9637,82300.0
2014-01-16 13:30:00,41.54,41.54,41.52,41.52,107300.0,29.9637,29.9637,29.9492,29.9492,107300.0
2014-01-16 13:40:00,41.52,41.55,41.49,41.5,104300.0,29.9492,29.9709,29.9276,29.9348,104300.0
2014-01-16 13:50:00,41.5,41.53,41.47,41.48,72100.0,29.9348,29.9564,29.9132,29.9204,72100.0
2014-01-16 14:00:00,41.49,41.53,41.46,41.51,69900.0,29.9276,29.9564,29.906,29.942,69900.0
2014-01-16 14:10:00,41.51,41.54,41.46,41.48,88700.0,29.942,29.9637,29.906,29.9204,88700.0
2014-01-16 14:20:00,41.47,41.51,41.46,41.51,78800.0,29.9132,29.942,29.906,29.942,78800.0
2014-01-16 14:30:00,41.52,41.63,41.47,41.62,94700.0,29.9492,30.0286,29.9132,30.0214,94700.0
2014-01-16 14:40:00,41.62,41.62,41.58,41.59,54400.0,30.0214,30.0214,29.9925,29.9997,54400.0
2014-01-16 14:50:00,41.59,41.61,41.57,41.61,51100.0,29.9997,30.0142,29.9853,30.0142,51100.0
2014-01-16 15:00:00,41.6,41.61,41.48,41.48,103300.0,30.0069,30.0142,29.9204,29.9204,103300.0
2014-01-16 15:10:00,41.49,41.49,41.44,41.46,109400.0,29.9276,29.9276,29.8915,29.906,109400.0
2014-01-16 15:20:00,41.47,41.5,41.47,41.5,66500.0,29.9132,29.9348,29.9132,29.9348,66500.0
2014-01-16 15:30:00,41.5,41.5,41.4,41.4,139600.0,29.9348,29.9348,29.8627,29.8627,139600.0
2014-01-16 15:40:00,41.41,41.43,41.32,41.34,439200.0,29.8699,29.8843,29.805,29.8194,439200.0
2014-01-16 15:50:00,41.34,41.35,41.23,41.24,1270300.0,29.8194,29.8266,29.7401,29.7473,1270300.0
2014-01-17 09:30:00,41.3,41.43,41.21,41.22,521500.0,29.7905,29.8843,29.7256,29.7328,521500.0
2014-01-17 09:40:00,41.22,41.38,41.03,41.35,141900.0,29.7328,29.8482,29.5958,29.8266,141900.0
2014-01-17 09:50:00,41.34,41.35,41.16,41.21,98400.0,29.8194,29.8266,29.6896,29.7256,98400.0
2014-01-17 10:00:00,41.22,41.25,41.13,41.15,349300.0,29.7328,29.7545,29.6679,29.6823,349300.0
2014-01-17 10:10:00,41.15,41.28,41.06,41.26,244700.0,29.6823,29.7761,29.6174,29.7617,244700.0
2014-01-17 10:20:00,41.26,41.36,41.26,41.34,142500.0,29.7617,29.8338,29.7617,29.8194,142500.0
2014-01-17 10:30:00,41.34,41.4,41.29,41.29,53100.0,29.8194,29.8627,29.7833,29.7833,53100.0
2014-01-17 10:40:00,41.29,41.34,41.23,41.23,60800.0,29.7833,29.8194,29.7401,29.7401,60800.0
2014-01-17 10:50:00,41.22,41.25,41.19,41.23,70700.0,29.7328,29.7545,29.7112,29.7401,70700.0
2014-01-17 11:00:00,41.24,41.27,41.19,41.21,78200.0,29.7473,29.7689,29.7112,29.7256,78200.0
2014-01-17 11:10:00,41.22,41.26,41.19,41.24,69700.0,29.7328,29.7617,29.7112,29.7473,69700.0
2014-01-17 11:20:00,41.25,41.26,41.16,41.19,72900.0,29.7545,29.7617,29.6896,29.7112,72900.0
2014-01-17 11:30:00,41.19,41.23,41.19,41.22,49100.0,29.7112,29.7401,29.7112,29.7328,49100.0
2014-01-17 11:40:00,41.22,41.29,41.22,41.29,50600.0,29.7328,29.7833,29.7328,29.7833,50600.0
2014-01-17 11:50:00,41.29,41.37,41.29,41.31,40000.0,29.7833,29.841,29.7833,29.7978,40000.0
2014-01-17 12:00:00,41.31,41.33,41.3,41.32,55700.0,29.7978,29.8122,29.7905,29.805,55700.0
2014-01-17 12:10:00,41.32,41.36,41.29,41.34,103400.0,29.805,29.8338,29.7833,29.8194,103400.0
2014-01-17 12:20:00,41.35,41.37,41.33,41.33,44200.0,29.8266,29.841,29.8122,29.8122,44200.0
2014-01-17 12:30:00,41.32,41.37,41.32,41.37,39500.0,29.805,29.841,29.805,29.841,39500.0
2014-01-17 12:40:00,41.36,41.36,41.29,41.3,44900.0,29.8338,29.8338,29.7833,29.7905,44900.0
2014-01-17 12:50:00,41.3,41.3,41.29,41.29,111400.0,29.7905,29.7905,29.7833,29.7833,111400.0
2014-01-17 13:00:00,41.29,41.34,41.24,41.31,138200.0,29.7833,29.8194,29.7473,29.7978,138200.0
2014-01-17 13:10:00,41.3,41.3,41.21,41.21,97200.0,29.7905,29.7905,29.7256,29.7256,97200.0
2014-01-17 13:20:00,41.21,41.22,41.19,41.2,145000.0,29.7256,29.7328,29.7112,29.7184,145000.0
2014-01-17 13:30:00,41.2,41.2,41.11,41.12,225900.0,29.7184,29.7184,29.6535,29.6607,225900.0
2014-01-17 13:40:00,41.11,41.14,41.09,41.13,78900.0,29.6535,29.6751,29.6391,29.6679,78900.0
2014-01-17 13:50:00,41.13,41.3,41.13,41.3,80300.0,29.6679,29.7905,29.6679,29.7905,80300.0
2014-01-17 14:00:00,41.29,41.3,41.23,41.24,66000.0,29.7833,29.7905,29.7401,29.7473,66000.0
2014-01-17 14:10:00,41.24,41.24,41.15,41.19,62100.0,29.7473,29.7473,29.6823,29.7112,62100.0
2014-01-17 14:20:00,41.19,41.22,41.14,41.16,64700.0,29.7112,29.7328,29.6751,29.6896,64700.0
2014-01-17 14:30:00,41.16,41.22,41.15,41.22,66200.0,29.6896,29.7328,29.6823,29.7328,66200.0
2014-01-17 14:40:00,41.22,41.27,41.17,41.23,97900.0,29.7328,29.7689,29.6968,29.7401,97900.0
2014-01-17 14:50:00,41.22,41.25,41.2,41.2,90400.0,29.7328,29.7545,29.7184,29.7184,90400.0
2014-01-17 15:00:00,41.21,41.21,41.12,41.13,105700.0,29.7256,29.7256,29.6607,29.6679,105700.0
2014-01-17 15:10:00,41.13,41.14,41.05,41.06,110900.0,29.6679,29.6751,29.6102,29.6174,110900.0
2014-01-17 15:20:00,41.06,41.11,41.06,41.1,113500.0,29.6174,29.6535,29.6174,29.6463,113500.0
2014-01-17 15:30:00,41.09,41.1,40.98,41.01,219400.0,29.6391,29.6463,29.5597,29.5814,219400.0
2014-01-17 15:40:00,41.0,41.05,40.94,41.05,452700.0,29.5741,29.6102,29.5309,29.6102,452700.0
2014-01-17 15:50:00,41.05,41.15,41.0,41.03,783200.0,29.6102,29.6823,29.5741,29.5958,783200.0
2014-01-21 09:30:00,41.28,41.39,41.01,41.09,283600.0,29.7761,29.8555,29.5814,29.6391,283600.0
2014-01-21 09:40:00,41.09,41.43,41.09,41.38,131000.0,29.6391,29.8843,29.6391,29.8482,131000.0
2014-01-21 09:50:00,41.38,41.46,41.26,41.34,118600.0,29.8482,29.906,29.7617,29.8194,118600.0
2014-01-21 10:00:00,41.34,41.49,41.23,41.44,98000.0,29.8194,29.9276,29.7401,29.8915,98000.0
2014-01-21 10:10:00,41.44,41.47,41.27,41.3,90200.0,29.8915,29.9132,29.7689,29.7905,90200.0
2014-01-21 10:20:00,41.31,41.31,41.23,41.29,90100.0,29.7978,29.7978,29.7401,29.7833,90100.0
2014-01-21 10:30:00,41.28,41.28,41.19,41.22,94500.0,29.7761,29.7761,29.7112,29.7328,94500.0
2014-01-21 10:40:00,41.21,41.23,41.16,41.23,77300.0,29.7256,29.7401,29.6896,29.7401,77300.0
2014-01-21 10:50:00,41.22,41.32,41.2,41.3,48600.0,29.7328,29.805,29.7184,29.7905,48600.0
2014-01-21 11:00:00,41.31,41.31,41.15,41.17,59300.0,29.7978,29.7978,29.6823,29.6968,59300.0
2014-01-21 11:10:00,41.17,41.17,41.06,41.09,85700.0,29.6968,29.6968,29.6174,29.6391,85700.0
2014-01-21 11:20:00,41.1,41.19,41.09,41.12,37500.0,29.6463,29.7112,29.6391,29.6607,37500.0
2014-01-21 11:30:00,41.12,41.18,41.1,41.16,28400.0,29.6607,29.704,29.6463,29.6896,28400.0
2014-01-21 11:40:00,41.17,41.29,41.15,41.25,78800.0,29.6968,29.7833,29.6823,29.7545,78800.0
2014-01-21 11:50:00,41.25,41.32,41.21,41.28,50400.0,29.7545,29.805,29.7256,29.7761,50400.0
2014-01-21 12:00:00,41.28,41.31,41.26,41.27,93200.0,29.7761,29.7978,29.7617,29.7689,93200.0
2014-01-21 12:10:00,41.27,41.31,41.26,41.27,33300.0,29.7689,29.7978,29.7617,29.7689,33300.0
2014-01-21 12:20:00,41.28,41.36,41.27,41.33,66000.0,29.7761,29.8338,29.7689,29.8122,66000.0
2014-01-21 12:30:00,41.33,41.38,41.33,41.34,31800.0,29.8122,29.8482,29.8122,29.8194,31800.0
2014-01-21 12:40:00,41.34,41.35,41.29,41.31,51700.0,29.8194,29.8266,29.7833,29.7978,51700.0
2014-01-21 12:50:00,41.31,41.33,41.3,41.32,50900.0,29.7978,29.8122,29.7905,29.805,50900.0
2014-01-21 13:00:00,41.31,41.34,41.29,41.33,57200.0,29.7978,29.8194,29.7833,29.8122,57200.0
2014-01-21 13:10:00,41.33,41.33,41.3,41.3,46500.0,29.8122,29.8122,29.7905,29.7905,46500.0
2014-01-21 13:20:00,41.3,41.32,41.29,41.31,60900.0,29.7905,29.805,29.7833,29.7978,60900.0
2014-01-21 13:30:00,41.31,41.34,41.3,41.32,62800.0,29.7978,29.8194,29.7905,29.805,62800.0
2014-01-21 13:40:00,41.33,41.36,41.32,41.34,98600.0,29.8122,29.8338,29.805,29.8194,98600.0
2014-01-21 13:50:00,41.34,41.35,41.33,41.34,36000.0,29.8194,29.8266,29.8122,29.8194,36000.0
2014-01-21 14:00:00,41.34,41.37,41.34,41.34,93000.0,29.8194,29.841,29.8194,29.8194,93000.0
2014-01-21 14:10:00,41.34,41.37,41.33,41.35,52500.0,29.8194,29.841,29.8122,29.8266,52500.0
2014-01-21 14:20:00,41.35,41.38,41.34,41.38,64900.0,29.8266,29.8482,29.8194,29.8482,64900.0
2014-01-21 14:30:00,41.38,41.4,41.36,41.37,89500.0,29.8482,29.8627,29.8338,29.841,89500.0
2014-01-21 14:40:00,41.38,41.4,41.36,41.37,91900.0,29.8482,29.8627,29.8338,29.841,91900.0
2014-01-21 14:50:00,41.37,41.38,41.34,41.34,81600.0,29.841,29.8482,29.8194,29.8194,81600.0
2014-01-21 15:00:00,41.34,41.36,41.3,41.3,79200.0,29.8194,29.8338,29.7905,29.7905,79200.0
2014-01-21 15:10:00,41.31,41.31,41.26,41.3,110900.0,29.7978,29.7978,29.7617,29.7905,110900.0
2014-01-21 15:20:00,41.3,41.33,41.27,41.33,92000.0,29.7905,29.8122,29.7689,29.8122,92000.0
2014-01-21 15:30:00,41.33,41.34,41.29,41.32,184900.0,29.8122,29.8194,29.7833,29.805,184900.0
2014-01-21 15:40:00,41.32,41.41,41.32,41.4,250600.0,29.805,29.8699,29.805,29.8627,250600.0
2014-01-21 15:50:00,41.4,41.4,41.34,41.36,387400.0,29.8627,29.8627,29.8194,29.8338,387400.0
2014-01-22 09:30:00,41.51,41.73,41.44,41.61,123500.0,29.942,30.1007,29.8915,30.0142,123500.0
2014-01-22 09:40:00,41.6,41.8,41.6,41.8,77500.0,30.0069,30.1512,30.0069,30.1512,77500.0
2014-01-22 09:50:00,41.8,41.8,41.6,41.63,91000.0,30.1512,30.1512,30.0069,30.0286,91000.0
2014-01-22 10:00:00,41.62,41.7,41.6,41.63,73000.0,30.0214,30.0791,30.0069,30.0286,73000.0
2014-01-22 10:10:00,41.63,41.7,41.62,41.69,94100.0,30.0286,30.0791,30.0214,30.0719,94100.0
2014-01-22 10:20:00,41.69,41.73,41.68,41.7,69000.0,30.0719,30.1007,30.0646,30.0791,69000.0
2014-01-22 10:30:00,41.7,41.72,41.68,41.7,36900.0,30.0791,30.0935,30.0646,30.0791,36900.0
2014-01-22 10:40:00,41.69,41.71,41.6,41.6,70500.0,30.0719,30.0863,30.0069,30.0069,70500.0
2014-01-22 10:50:00,41.6,41.6,41.48,41.53,74300.0,30.0069,30.0069,29.9204,29.9564,74300.0
2014-01-22 11:00:00,41.53,41.67,41.51,41.61,55400.0,29.9564,30.0574,29.942,30.0142,55400.0
2014-01-22 11:10:00,41.61,41.63,41.54,41.54,39100.0,30.0142,30.0286,29.9637,29.9637,39100.0
2014-01-22 11:20:00,41.55,41.68,41.51,41.62,75600.0,29.9709,30.0646,29.942,30.0214,75600.0
2014-01-22 11:30:00,41.63,41.67,41.63,41.66,116200.0,30.0286,30.0574,30.0286,30.0502,116200.0
2014-01-22 11:40:00,41.66,41.71,41.65,41.7,96100.0,30.0502,30.0863,30.043,30.0791,96100.0
2014-01-22 11:50:00,41.7,41.75,41.69,41.71,74300.0,30.0791,30.1151,30.0719,30.0863,74300.0
2014-01-22 12:00:00,41.71,41.72,41.67,41.72,44200.0,30.0863,30.0935,30.0574,30.0935,44200.0
2014-01-22 12:10:00,41.71,41.76,41.71,41.75,76100.0,30.0863,30.1224,30.0863,30.1151,76100.0
2014-01-22 12:20:00,41.75,41.75,41.72,41.74,27800.0,30.1151,30.1151,30.0935,30.1079,27800.0
2014-01-22 12:30:00,41.73,41.79,41.72,41.77,39500.0,30.1007,30.144,30.0935,30.1296,39500.0
2014-01-22 12:40:00,41.77,41.77,41.68,41.77,41300.0,30.1296,30.1296,30.0646,30.1296,41300.0
2014-01-22 12:50:00,41.76,41.82,41.75,41.81,41700.0,30.1224,30.1656,30.1151,30.1584,41700.0
2014-01-22 13:00:00,41.81,41.85,41.79,41.85,115500.0,30.1584,30.1873,30.144,30.1873,115500.0
2014-01-22 13:10:00,41.84,41.89,41.84,41.89,97400.0,30.1801,30.2161,30.1801,30.2161,97400.0
2014-01-22 13:20:00,41.89,41.89,41.88,41.89,10600.0,30.2161,30.2161,30.2089,30.2161,10600.0
2014-01-22 13:30:00,41.88,41.89,41.79,41.8,35500.0,30.2089,30.2161,30.144,30.1512,35500.0
2014-01-22 13:40:00,41.8,41.86,41.79,41.85,44500.0,30.1512,30.1945,30.144,30.1873,44500.0
2014-01-22 13:50:00,41.85,41.94,41.83,41.94,81400.0,30.1873,30.2522,30.1728,30.2522,81400.0
2014-01-22 14:00:00,41.94,41.95,41.88,41.93,92900.0,30.2522,30.2594,30.2089,30.245,92900.0
2014-01-22 14:10:00,41.93,42.06,41.93,42.05,146600.0,30.245,30.3387,30.245,30.3315,146600.0
2014-01-22 14:20:00,42.05,42.12,42.05,42.08,112000.0,30.3315,30.382,30.3315,30.3532,112000.0
2014-01-22 14:30:00,42.08,42.09,41.92,42.0,136600.0,30.3532,30.3604,30.2378,30.2955,136600.0
2014-01-22 14:40:00,42.0,42.05,41.99,42.02,273500.0,30.2955,30.3315,30.2883,30.3099,273500.0
2014-01-22 14:50:00,42.02,42.13,42.02,42.1,143900.0,30.3099,30.3892,30.3099,30.3676,143900.0
2014-01-22 15:00:00,42.1,42.17,42.09,42.16,133100.0,30.3676,30.4181,30.3604,30.4109,133100.0
2014-01-22 15:10:00,42.16,42.22,42.12,42.15,189500.0,30.4109,30.4542,30.382,30.4037,189500.0
2014-01-22 15:20:00,42.15,42.21,42.12,42.18,136000.0,30.4037,30.4469,30.382,30.4253,136000.0
2014-01-22 15:30:00,42.18,42.26,42.17,42.26,193900.0,30.4253,30.483,30.4181,30.483,193900.0
2014-01-22 15:40:00,42.26,42.33,42.24,42.32,402800.0,30.483,30.5335,30.4686,30.5263,402800.0
2014-01-22 15:50:00,42.32,42.35,42.25,42.25,711700.0,30.5263,30.5479,30.4758,30.4758,711700.0
2014-01-23 09:30:00,42.01,42.08,41.81,41.96,228500.0,30.3027,30.3532,30.1584,30.2666,228500.0
2014-01-23 09:40:00,41.96,41.97,41.84,41.91,203100.0,30.2666,30.2738,30.1801,30.2305,203100.0
2014-01-23 09:50:00,41.92,41.98,41.68,41.68,124000.0,30.2378,30.281,30.0646,30.0646,124000.0
2014-01-23 10:00:00,41.68,41.69,41.51,41.54,151400.0,30.0646,30.0719,29.942,29.9637,151400.0
2014-01-23 10:10:00,41.53,41.54,41.31,41.4,151500.0,29.9564,29.9637,29.7978,29.8627,151500.0
2014-01-23 10:20:00,41.41,41.45,41.27,41.28,96400.0,29.8699,29.8987,29.7689,29.7761,96400.0
2014-01-23 10:30:00,41.28,41.3,41.22,41.22,110600.0,29.7761,29.7905,29.7328,29.7328,110600.0
2014-01-23 10:40:00,41.22,41.29,41.21,41.29,112500.0,29.7328,29.7833,29.7256,29.7833,112500.0
2014-01-23 10:50:00,41.29,41.35,41.21,41.34,98300.0,29.7833,29.8266,29.7256,29.8194,98300.0
2014-01-23 11:00:00,41.35,41.35,41.23,41.28,70500.0,29.8266,29.8266,29.7401,29.7761,70500.0
2014-01-23 11:10:00,41.29,41.34,41.26,41.31,173900.0,29.7833,29.8194,29.7617,29.7978,173900.0
2014-01-23 11:20:00,41.3,41.3,41.12,41.12,209500.0,29.7905,29.7905,29.6607,29.6607,209500.0
2014-01-23 11:30:00,41.12,41.15,41.02,41.07,106600.0,29.6607,29.6823,29.5886,29.6246,106600.0
2014-01-23 11:40:00,41.08,41.23,41.08,41.21,83400.0,29.6319,29.7401,29.6319,29.7256,83400.0
2014-01-23 11:50:00,41.2,41.21,41.1,41.11,62200.0,29.7184,29.7256,29.6463,29.6535,62200.0
2014-01-23 12:00:00,41.11,41.15,41.1,41.12,69600.0,29.6535,29.6823,29.6463,29.6607,69600.0
2014-01-23 12:10:00,41.13,41.22,41.1,41.22,57700.0,29.6679,29.7328,29.6463,29.7328,57700.0
2014-01-23 12:20:00,41.22,41.24,41.17,41.19,67600.0,29.7328,29.7473,29.6968,29.7112,67600.0
2014-01-23 12:30:00,41.19,41.19,41.1,41.15,64200.0,29.7112,29.7112,29.6463,29.6823,64200.0
2014-01-23 12:40:00,41.15,41.2,41.15,41.17,49200.0,29.6823,29.7184,29.6823,29.6968,49200.0
2014-01-23 12:50:00,41.16,41.17,41.1,41.14,75700.0,29.6896,29.6968,29.6463,29.6751,75700.0
2014-01-23 13:00:00,41.14,41.16,41.1,41.13,58100.0,29.6751,29.6896,29.6463,29.6679,58100.0
2014-01-23 13:10:00,41.13,41.15,41.07,41.08,51400.0,29.6679,29.6823,29.6246,29.6319,51400.0
2014-01-23 13:20:00,41.08,41.11,41.04,41.05,64200.0,29.6319,29.6535,29.603,29.6102,64200.0
2014-01-23 13:30:00,41.05,41.05,41.0,41.0,38400.0,29.6102,29.6102,29.5741,29.5741,38400.0
2014-01-23 13:40:00,41.0,41.02,40.86,40.88,74900.0,29.5741,29.5886,29.4732,29.4876,74900.0
2014-01-23 13:50:00,40.88,40.94,40.82,40.83,90100.0,29.4876,29.5309,29.4443,29.4515,90100.0
2014-01-23 14:00:00,40.83,40.88,40.83,40.84,67000.0,29.4515,29.4876,29.4515,29.4587,67000.0
2014-01-23 14:10:00,40.84,40.89,40.83,40.85,76100.0,29.4587,29.4948,29.4515,29.4659,76100.0
2014-01-23 14:20:00,40.85,40.88,40.83,40.88,81700.0,29.4659,29.4876,29.4515,29.4876,81700.0
2014-01-23 14:30:00,40.88,41.0,40.88,40.98,111200.0,29.4876,29.5741,29.4876,29.5597,111200.0
2014-01-23 14:40:00,40.98,41.0,40.97,40.98,87100.0,29.5597,29.5741,29.5525,29.5597,87100.0
2014-01-23 14:50:00,40.98,41.03,40.94,40.99,156200.0,29.5597,29.5958,29.5309,29.5669,156200.0
2014-01-23 15:00:00,40.99,41.0,40.95,40.97,96300.0,29.5669,29.5741,29.5381,29.5525,96300.0
2014-01-23 15:10:00,40.97,40.99,40.93,40.96,91800.0,29.5525,29.5669,29.5237,29.5453,91800.0
2014-01-23 15:20:00,40.96,40.97,40.9,40.9,106500.0,29.5453,29.5525,29.502,29.502,106500.0
2014-01-23 15:30:00,40.9,40.97,40.87,40.91,244000.0,29.502,29.5525,29.4804,29.5092,244000.0
2014-01-23 15:40:00,40.91,40.94,40.85,40.85,303400.0,29.5092,29.5309,29.4659,29.4659,303400.0
2014-01-23 15:50:00,40.86,40.88,40.82,40.85,605900.0,29.4732,29.4876,29.4443,29.4659,605900.0
2014-01-24 09:30:00,40.6,40.62,40.33,40.43,169600.0,29.2856,29.3,29.0909,29.163,169600.0
2014-01-24 09:40:00,40.42,40.52,40.33,40.43,82400.0,29.1558,29.2279,29.0909,29.163,82400.0
2014-01-24 09:50:00,40.43,40.62,40.43,40.51,137800.0,29.163,29.3,29.163,29.2207,137800.0
2014-01-24 10:00:00,40.51,40.72,40.5,40.7,100400.0,29.2207,29.3722,29.2135,29.3578,100400.0
2014-01-24 10:10:00,40.69,40.81,40.63,40.8,140000.0,29.3505,29.4371,29.3073,29.4299,140000.0
2014-01-24 10:20:00,40.79,40.84,40.73,40.73,81700.0,29.4227,29.4587,29.3794,29.3794,81700.0
2014-01-24 10:30:00,40.73,40.73,40.55,40.55,89900.0,29.3794,29.3794,29.2496,29.2496,89900.0
2014-01-24 10:40:00,40.55,40.58,40.41,40.48,101800.0,29.2496,29.2712,29.1486,29.1991,101800.0
2014-01-24 10:50:00,40.47,40.55,40.45,40.55,65800.0,29.1918,29.2496,29.1774,29.2496,65800.0
2014-01-24 11:00:00,40.55,40.6,40.44,40.44,69400.0,29.2496,29.2856,29.1702,29.1702,69400.0
2014-01-24 11:10:00,40.45,40.51,40.41,40.43,80200.0,29.1774,29.2207,29.1486,29.163,80200.0
2014-01-24 11:20:00,40.43,40.45,40.38,40.39,71900.0,29.163,29.1774,29.1269,29.1341,71900.0
2014-01-24 11:30:00,40.4,40.41,40.28,40.28,113000.0,29.1414,29.1486,29.0548,29.0548,113000.0
2014-01-24 11:40:00,40.29,40.33,40.28,40.29,90600.0,29.062,29.0909,29.0548,29.062,90600.0
2014-01-24 11:50:00,40.29,40.32,40.28,40.3,72800.0,29.062,29.0837,29.0548,29.0692,72800.0
2014-01-24 12:00:00,40.3,40.34,40.23,40.3,96700.0,29.0692,29.0981,29.0187,29.0692,96700.0
2014-01-24 12:10:00,40.3,40.33,40.27,40.27,110000.0,29.0692,29.0909,29.0476,29.0476,110000.0
2014-01-24 12:20:00,40.28,40.4,40.28,40.36,72100.0,29.0548,29.1414,29.0548,29.1125,72100.0
2014-01-24 12:30:00,40.36,40.37,40.21,40.24,82200.0,29.1125,29.1197,29.0043,29.0259,82200.0
2014-01-24 12:40:00,40.23,40.25,40.15,40.23,88200.0,29.0187,29.0332,28.961,29.0187,88200.0
2014-01-24 12:50:00,40.23,40.34,40.23,40.34,66100.0,29.0187,29.0981,29.0187,29.0981,66100.0
2014-01-24 13:00:00,40.33,40.34,40.22,40.31,53200.0,29.0909,29.0981,29.0115,29.0764,53200.0
2014-01-24 13:10:00,40.32,40.36,40.3,40.31,41900.0,29.0837,29.1125,29.0692,29.0764,41900.0
2014-01-24 13:20:00,40.32,40.34,40.27,40.28,72100.0,29.0837,29.0981,29.0476,29.0548,72100.0
2014-01-24 13:30:00,40.27,40.27,40.2,40.23,80400.0,29.0476,29.0476,28.9971,29.0187,80400.0
2014-01-24 13:40:00,40.22,40.22,40.14,40.16,75800.0,29.0115,29.0115,28.9538,28.9682,75800.0
2014-01-24 13:50:00,40.17,40.2,40.09,40.1,84600.0,28.9755,28.9971,28.9177,28.925,84600.0
2014-01-24 14:00:00,40.09,40.12,40.02,40.02,120900.0,28.9177,28.9394,28.8673,28.8673,120900.0
2014-01-24 14:10:00,40.02,40.03,39.93,40.01,162900.0,28.8673,28.8745,28.8023,28.86,162900.0
2014-01-24 14:20:00,40.01,40.04,39.98,40.02,100500.0,28.86,28.8817,28.8384,28.8673,100500.0
2014-01-24 14:30:00,40.01,40.02,39.99,40.02,78400.0,28.86,28.8673,28.8456,28.8673,78400.0
2014-01-24 14:40:00,40.02,40.06,40.0,40.02,101600.0,28.8673,28.8961,28.8528,28.8673,101600.0
2014-01-24 14:50:00,40.01,40.02,39.98,39.99,91300.0,28.86,28.8673,28.8384,28.8456,91300.0
2014-01-24 15:00:00,39.99,39.99,39.91,39.96,120000.0,28.8456,28.8456,28.7879,28.824,120000.0
2014-01-24 15:10:00,39.97,39.97,39.83,39.88,138300.0,28.8312,28.8312,28.7302,28.7663,138300.0
2014-01-24 15:20:00,39.88,39.89,39.74,39.75,270300.0,28.7663,28.7735,28.6653,28.6725,270300.0
2014-01-24 15:30:00,39.75,39.81,39.68,39.71,338800.0,28.6725,28.7158,28.622,28.6436,338800.0
2014-01-24 15:40:00,39.7,39.75,39.62,39.63,433500.0,28.6364,28.6725,28.5787,28.5859,433500.0
2014-01-24 15:50:00,39.64,39.7,39.57,39.57,683900.0,28.5932,28.6364,28.5427,28.5427,683900.0
2014-01-27 09:30:00,39.88,40.0,39.8,39.98,279100.0,28.7663,28.8528,28.7086,28.8384,279100.0
2014-01-27 09:40:00,39.98,40.17,39.94,39.96,263500.0,28.8384,28.9755,28.8095,28.824,263500.0
2014-01-27 09:50:00,39.95,39.99,39.88,39.98,143200.0,28.8168,28.8456,28.7663,28.8384,143200.0
2014-01-27 10:00:00,39.97,40.03,39.92,39.99,136100.0,28.8312,28.8745,28.7951,28.8456,136100.0
2014-01-27 10:10:00,39.99,40.0,39.88,39.89,113000.0,28.8456,28.8528,28.7663,28.7735,113000.0
2014-01-27 10:20:00,39.9,39.9,39.82,39.84,140400.0,28.7807,28.7807,28.723,28.7374,140400.0
2014-01-27 10:30:00,39.84,39.85,39.71,39.79,141100.0,28.7374,28.7446,28.6436,28.7014,141100.0
2014-01-27 10:40:00,39.8,39.85,39.78,39.8,94700.0,28.7086,28.7446,28.6941,28.7086,94700.0
2014-01-27 10:50:00,39.8,39.83,39.7,39.7,78100.0,28.7086,28.7302,28.6364,28.6364,78100.0
2014-01-27 11:00:00,39.7,39.77,39.66,39.75,94900.0,28.6364,28.6869,28.6076,28.6725,94900.0
2014-01-27 11:10:00,39.74,39.8,39.63,39.71,115200.0,28.6653,28.7086,28.5859,28.6436,115200.0
2014-01-27 11:20:00,39.7,39.74,39.67,39.68,57100.0,28.6364,28.6653,28.6148,28.622,57100.0
2014-01-27 11:30:00,39.68,39.69,39.57,39.59,80000.0,28.622,28.6292,28.5427,28.5571,80000.0
2014-01-27 11:40:00,39.59,39.64,39.51,39.52,64100.0,28.5571,28.5932,28.4994,28.5066,64100.0
2014-01-27 11:50:00,39.52,39.6,39.34,39.38,120500.0,28.5066,28.5643,28.3768,28.4056,120500.0
2014-01-27 12:00:00,39.38,39.48,39.33,39.43,106500.0,28.4056,28.4777,28.3695,28.4417,106500.0
2014-01-27 12:10:00,39.44,39.48,39.4,39.4,54900.0,28.4489,28.4777,28.42,28.42,54900.0
2014-01-27 12:20:00,39.4,39.43,39.28,39.41,106900.0,28.42,28.4417,28.3335,28.4272,106900.0
2014-01-27 12:30:00,39.4,39.48,39.37,39.44,69800.0,28.42,28.4777,28.3984,28.4489,69800.0
2014-01-27 12:40:00,39.44,39.47,39.37,39.45,89200.0,28.4489,28.4705,28.3984,28.4561,89200.0
2014-01-27 12:50:00,39.44,39.5,39.37,39.37,106800.0,28.4489,28.4922,28.3984,28.3984,106800.0
2014-01-27 13:00:00,39.39,39.54,39.37,39.5,106300.0,28.4128,28.521,28.3984,28.4922,106300.0
2014-01-27 13:10:00,39.5,39.55,39.46,39.55,55900.0,28.4922,28.5282,28.4633,28.5282,55900.0
2014-01-27 13:20:00,39.55,39.57,39.5,39.51,56200.0,28.5282,28.5427,28.4922,28.4994,56200.0
2014-01-27 13:30:00,39.51,39.58,39.5,39.55,54900.0,28.4994,28.5499,28.4922,28.5282,54900.0
2014-01-27 13:40:00,39.55,39.66,39.54,39.63,88600.0,28.5282,28.6076,28.521,28.5859,88600.0
2014-01-27 13:50:00,39.63,39.63,39.55,39.55,67700.0,28.5859,28.5859,28.5282,28.5282,67700.0
2014-01-27 14:00:00,39.55,39.67,39.54,39.56,175500.0,28.5282,28.6148,28.521,28.5354,175500.0
2014-01-27 14:10:00,39.56,39.64,39.55,39.57,93200.0,28.5354,28.5932,28.5282,28.5427,93200.0
2014-01-27 14:20:00,39.56,39.66,39.55,39.64,88600.0,28.5354,28.6076,28.5282,28.5932,88600.0
2014-01-27 14:30:00,39.65,39.75,39.63,39.69,92900.0,28.6004,28.6725,28.5859,28.6292,92900.0
2014-01-27 14:40:00,39.69,39.77,39.68,39.75,87400.0,28.6292,28.6869,28.622,28.6725,87400.0
2014-01-27 14:50:00,39.75,39.77,39.72,39.77,73600.0,28.6725,28.6869,28.6509,28.6869,73600.0
2014-01-27 15:00:00,39.76,39.77,39.7,39.72,77700.0,28.6797,28.6869,28.6364,28.6509,77700.0
2014-01-27 15:10:00,39.71,39.77,39.68,39.71,106300.0,28.6436,28.6869,28.622,28.6436,106300.0
2014-01-27 15:20:00,39.71,39.71,39.59,39.6,98300.0,28.6436,28.6436,28.5571,28.5643,98300.0
2014-01-27 15:30:00,39.59,39.64,39.57,39.64,187900.0,28.5571,28.5932,28.5427,28.5932,187900.0
2014-01-27 15:40:00,39.64,39.64,39.51,39.54,234500.0,28.5932,28.5932,28.4994,28.521,234500.0
2014-01-27 15:50:00,39.55,39.55,39.35,39.36,690400.0,28.5282,28.5282,28.384,28.3912,690400.0
2014-01-28 09:30:00,39.47,39.63,39.43,39.56,96000.0,28.4705,28.5859,28.4417,28.5354,96000.0
2014-01-28 09:40:00,39.56,39.73,39.54,39.67,96300.0,28.5354,28.6581,28.521,28.6148,96300.0
2014-01-28 09:50:00,39.67,39.84,39.58,39.84,83100.0,28.6148,28.7374,28.5499,28.7374,83100.0
2014-01-28 10:00:00,39.83,39.9,39.79,39.86,85900.0,28.7302,28.7807,28.7014,28.7518,85900.0
2014-01-28 10:10:00,39.86,39.91,39.84,39.89,72700.0,28.7518,28.7879,28.7374,28.7735,72700.0
2014-01-28 10:20:00,39.89,39.98,39.84,39.85,159000.0,28.7735,28.8384,28.7374,28.7446,159000.0
2014-01-28 10:30:00,39.85,39.86,39.79,39.85,98600.0,28.7446,28.7518,28.7014,28.7446,98600.0
2014-01-28 10:40:00,39.85,39.96,39.83,39.95,79300.0,28.7446,28.824,28.7302,28.8168,79300.0
2014-01-28 10:50:00,39.95,39.95,39.84,39.87,72000.0,28.8168,28.8168,28.7374,28.7591,72000.0
2014-01-28 11:00:00,39.87,39.91,39.86,39.91,118200.0,28.7591,28.7879,28.7518,28.7879,118200.0
2014-01-28 11:10:00,39.91,39.96,39.85,39.87,100100.0,28.7879,28.824,28.7446,28.7591,100100.0
2014-01-28 11:20:00,39.86,39.91,39.84,39.91,84200.0,28.7518,28.7879,28.7374,28.7879,84200.0
2014-01-28 11:30:00,39.91,39.91,39.78,39.8,79700.0,28.7879,28.7879,28.6941,28.7086,79700.0
2014-01-28 11:40:00,39.79,39.89,39.79,39.81,63800.0,28.7014,28.7735,28.7014,28.7158,63800.0
2014-01-28 11:50:00,39.8,39.85,39.79,39.8,105600.0,28.7086,28.7446,28.7014,28.7086,105600.0
2014-01-28 12:00:00,39.81,39.86,39.79,39.84,114400.0,28.7158,28.7518,28.7014,28.7374,114400.0
2014-01-28 12:10:00,39.84,39.89,39.83,39.88,78800.0,28.7374,28.7735,28.7302,28.7663,78800.0
2014-01-28 12:20:00,39.88,39.92,39.88,39.91,73100.0,28.7663,28.7951,28.7663,28.7879,73100.0
2014-01-28 12:30:00,39.91,40.03,39.9,40.03,125500.0,28.7879,28.8745,28.7807,28.8745,125500.0
2014-01-28 12:40:00,40.03,40.07,39.95,39.95,73000.0,28.8745,28.9033,28.8168,28.8168,73000.0
2014-01-28 12:50:00,39.95,39.97,39.9,39.94,66400.0,28.8168,28.8312,28.7807,28.8095,66400.0
2014-01-28 13:00:00,39.94,40.01,39.94,40.01,35500.0,28.8095,28.86,28.8095,28.86,35500.0
2014-01-28 13:10:00,40.01,40.09,40.01,40.05,55900.0,28.86,28.9177,28.86,28.8889,55900.0
2014-01-28 13:20:00,40.05,40.06,40.0,40.0,53100.0,28.8889,28.8961,28.8528,28.8528,53100.0
2014-01-28 13:30:00,40.0,40.05,39.99,39.99,56700.0,28.8528,28.8889,28.8456,28.8456,56700.0
2014-01-28 13:40:00,39.99,40.02,39.98,39.99,69500.0,28.8456,28.8673,28.8384,28.8456,69500.0
2014-01-28 13:50:00,39.99,40.02,39.98,40.02,57500.0,28.8456,28.8673,28.8384,28.8673,57500.0
2014-01-28 14:00:00,40.0,40.09,39.99,40.09,46000.0,28.8528,28.9177,28.8456,28.9177,46000.0
2014-01-28 14:10:00,40.09,40.12,40.03,40.04,84700.0,28.9177,28.9394,28.8745,28.8817,84700.0
2014-01-28 14:20:00,40.04,40.06,40.03,40.05,59700.0,28.8817,28.8961,28.8745,28.8889,59700.0
2014-01-28 14:30:00,40.06,40.06,40.02,40.04,73100.0,28.8961,28.8961,28.8673,28.8817,73100.0
2014-01-28 14:40:00,40.04,40.13,40.04,40.12,50800.0,28.8817,28.9466,28.8817,28.9394,50800.0
2014-01-28 14:50:00,40.12,40.14,40.05,40.06,93900.0,28.9394,28.9538,28.8889,28.8961,93900.0
2014-01-28 15:00:00,40.06,40.07,40.0,40.07,79000.0,28.8961,28.9033,28.8528,28.9033,79000.0
2014-01-28 15:10:00,40.06,40.09,40.02,40.02,99300.0,28.8961,28.9177,28.8673,28.8673,99300.0
2014-01-28 15:20:00,40.02,40.06,40.02,40.05,76300.0,28.8673,28.8961,28.8673,28.8889,76300.0
2014-01-28 15:30:00,40.05,40.12,40.04,40.12,111800.0,28.8889,28.9394,28.8817,28.9394,111800.0
2014-01-28 15:40:00,40.12,40.12,40.07,40.07,209400.0,28.9394,28.9394,28.9033,28.9033,209400.0
2014-01-28 15:50:00,40.08,40.1,40.02,40.06,375600.0,28.9105,28.925,28.8673,28.8961,375600.0
2014-01-29 09:30:00,39.81,39.81,39.28,39.44,166200.0,28.7158,28.7158,28.3335,28.4489,166200.0
2014-01-29 09:40:00,39.44,39.63,39.38,39.38,193200.0,28.4489,28.5859,28.4056,28.4056,193200.0
2014-01-29 09:50:00,39.38,39.51,39.32,39.47,142600.0,28.4056,28.4994,28.3623,28.4705,142600.0
2014-01-29 10:00:00,39.48,39.8,39.48,39.75,86800.0,28.4777,28.7086,28.4777,28.6725,86800.0
2014-01-29 10:10:00,39.74,39.76,39.63,39.64,95100.0,28.6653,28.6797,28.5859,28.5932,95100.0
2014-01-29 10:20:00,39.64,39.68,39.55,39.67,69700.0,28.5932,28.622,28.5282,28.6148,69700.0
2014-01-29 10:30:00,39.67,39.84,39.67,39.81,89900.0,28.6148,28.7374,28.6148,28.7158,89900.0
2014-01-29 10:40:00,39.81,39.85,39.78,39.78,46400.0,28.7158,28.7446,28.6941,28.6941,46400.0
2014-01-29 10:50:00,39.78,39.79,39.66,39.69,66400.0,28.6941,28.7014,28.6076,28.6292,66400.0
2014-01-29 11:00:00,39.69,39.71,39.57,39.58,59200.0,28.6292,28.6436,28.5427,28.5499,59200.0
2014-01-29 11:10:00,39.58,39.61,39.48,39.55,72400.0,28.5499,28.5715,28.4777,28.5282,72400.0
2014-01-29 11:20:00,39.55,39.57,39.45,39.48,61100.0,28.5282,28.5427,28.4561,28.4777,61100.0
2014-01-29 11:30:00,39.47,39.47,39.35,39.36,70400.0,28.4705,28.4705,28.384,28.3912,70400.0
2014-01-29 11:40:00,39.35,39.45,39.34,39.41,119600.0,28.384,28.4561,28.3768,28.4272,119600.0
2014-01-29 11:50:00,39.41,39.49,39.33,39.49,101900.0,28.4272,28.485,28.3695,28.485,101900.0
2014-01-29 12:00:00,39.48,39.53,39.4,39.4,87500.0,28.4777,28.5138,28.42,28.42,87500.0
2014-01-29 12:10:00,39.41,39.47,39.37,39.47,68500.0,28.4272,28.4705,28.3984,28.4705,68500.0
2014-01-29 12:20:00,39.47,39.54,39.47,39.51,57900.0,28.4705,28.521,28.4705,28.4994,57900.0
2014-01-29 12:30:00,39.51,39.55,39.48,39.54,88400.0,28.4994,28.5282,28.4777,28.521,88400.0
2014-01-29 12:40:00,39.53,39.54,39.44,39.46,59900.0,28.5138,28.521,28.4489,28.4633,59900.0
2014-01-29 12:50:00,39.46,39.46,39.38,39.39,37100.0,28.4633,28.4633,28.4056,28.4128,37100.0
2014-01-29 13:00:00,39.38,39.41,39.31,39.33,90200.0,28.4056,28.4272,28.3551,28.3695,90200.0
2014-01-29 13:10:00,39.33,39.38,39.26,39.34,101200.0,28.3695,28.4056,28.3191,28.3768,101200.0
2014-01-29 13:20:00,39.34,39.36,39.31,39.32,69000.0,28.3768,28.3912,28.3551,28.3623,69000.0
2014-01-29 13:30:00,39.31,39.36,39.27,39.28,52800.0,28.3551,28.3912,28.3263,28.3335,52800.0
2014-01-29 13:40:00,39.28,39.3,39.19,39.25,68200.0,28.3335,28.3479,28.2686,28.3118,68200.0
2014-01-29 13:50:00,39.25,39.26,39.2,39.2,80100.0,28.3118,28.3191,28.2758,28.2758,80100.0
2014-01-29 14:00:00,39.2,39.28,39.03,39.14,201400.0,28.2758,28.3335,28.1531,28.2325,201400.0
2014-01-29 14:10:00,39.14,39.19,38.96,39.03,152700.0,28.2325,28.2686,28.1027,28.1531,152700.0
2014-01-29 14:20:00,39.04,39.14,38.97,39.13,118200.0,28.1604,28.2325,28.1099,28.2253,118200.0
2014-01-29 14:30:00,39.13,39.23,39.1,39.18,152400.0,28.2253,28.2974,28.2036,28.2613,152400.0
2014-01-29 14:40:00,39.18,39.25,39.05,39.05,101200.0,28.2613,28.3118,28.1676,28.1676,101200.0
2014-01-29 14:50:00,39.05,39.15,39.04,39.05,122500.0,28.1676,28.2397,28.1604,28.1676,122500.0
2014-01-29 15:00:00,39.05,39.14,39.02,39.14,119100.0,28.1676,28.2325,28.1459,28.2325,119100.0
2014-01-29 15:10:00,39.13,39.14,39.04,39.04,90200.0,28.2253,28.2325,28.1604,28.1604,90200.0
2014-01-29 15:20:00,39.04,39.09,39.0,39.07,141700.0,28.1604,28.1964,28.1315,28.182,141700.0
2014-01-29 15:30:00,39.06,39.12,39.0,39.12,212700.0,28.1748,28.2181,28.1315,28.2181,212700.0
2014-01-29 15:40:00,39.11,39.22,39.07,39.21,385700.0,28.2109,28.2902,28.182,28.283,385700.0
2014-01-29 15:50:00,39.21,39.24,39.17,39.22,577900.0,28.283,28.3046,28.2541,28.2902,577900.0
2014-01-30 09:30:00,39.59,39.63,39.41,39.43,160000.0,28.5571,28.5859,28.4272,28.4417,160000.0
2014-01-30 09:40:00,39.44,39.49,39.37,39.47,107400.0,28.4489,28.485,28.3984,28.4705,107400.0
2014-01-30 09:50:00,39.47,39.47,39.32,39.35,66700.0,28.4705,28.4705,28.3623,28.384,66700.0
2014-01-30 10:00:00,39.35,39.5,39.27,39.28,101100.0,28.384,28.4922,28.3263,28.3335,101100.0
2014-01-30 10:10:00,39.29,39.31,39.17,39.31,85300.0,28.3407,28.3551,28.2541,28.3551,85300.0
2014-01-30 10:20:00,39.31,39.41,39.29,39.34,70100.0,28.3551,28.4272,28.3407,28.3768,70100.0
2014-01-30 10:30:00,39.34,39.5,39.34,39.45,47700.0,28.3768,28.4922,28.3768,28.4561,47700.0
2014-01-30 10:40:00,39.45,39.47,39.39,39.39,67400.0,28.4561,28.4705,28.4128,28.4128,67400.0
2014-01-30 10:50:00,39.39,39.47,39.37,39.44,138100.0,28.4128,28.4705,28.3984,28.4489,138100.0
2014-01-30 11:00:00,39.45,39.45,39.32,39.37,92700.0,28.4561,28.4561,28.3623,28.3984,92700.0
2014-01-30 11:10:00,39.38,39.43,39.35,39.36,90200.0,28.4056,28.4417,28.384,28.3912,90200.0
2014-01-30 11:20:00,39.37,39.43,39.28,39.31,57100.0,28.3984,28.4417,28.3335,28.3551,57100.0
2014-01-30 11:30:00,39.3,39.43,39.3,39.39,87500.0,28.3479,28.4417,28.3479,28.4128,87500.0
2014-01-30 11:40:00,39.39,39.46,39.34,39.46,65600.0,28.4128,28.4633,28.3768,28.4633,65600.0
2014-01-30 11:50:00,39.45,39.55,39.4,39.49,45600.0,28.4561,28.5282,28.42,28.485,45600.0
2014-01-30 12:00:00,39.49,39.5,39.42,39.46,52900.0,28.485,28.4922,28.4345,28.4633,52900.0
2014-01-30 12:10:00,39.45,39.47,39.39,39.42,54000.0,28.4561,28.4705,28.4128,28.4345,54000.0
2014-01-30 12:20:00,39.42,39.5,39.41,39.48,27900.0,28.4345,28.4922,28.4272,28.4777,27900.0
2014-01-30 12:30:00,39.48,39.62,39.48,39.62,28200.0,28.4777,28.5787,28.4777,28.5787,28200.0
2014-01-30 12:40:00,39.63,39.66,39.61,39.65,34800.0,28.5859,28.6076,28.5715,28.6004,34800.0
2014-01-30 12:50:00,39.65,39.69,39.59,39.6,112400.0,28.6004,28.6292,28.5571,28.5643,112400.0
2014-01-30 13:00:00,39.6,39.64,39.58,39.62,35800.0,28.5643,28.5932,28.5499,28.5787,35800.0
2014-01-30 13:10:00,39.62,39.62,39.56,39.56,24200.0,28.5787,28.5787,28.5354,28.5354,24200.0
2014-01-30 13:20:00,39.56,39.59,39.54,39.57,85600.0,28.5354,28.5571,28.521,28.5427,85600.0
2014-01-30 13:30:00,39.58,39.58,39.46,39.52,73700.0,28.5499,28.5499,28.4633,28.5066,73700.0
2014-01-30 13:40:00,39.51,39.56,39.51,39.55,20800.0,28.4994,28.5354,28.4994,28.5282,20800.0
2014-01-30 13:50:00,39.55,39.56,39.52,39.54,59000.0,28.5282,28.5354,28.5066,28.521,59000.0
2014-01-30 14:00:00,39.53,39.54,39.46,39.48,58400.0,28.5138,28.521,28.4633,28.4777,58400.0
2014-01-30 14:10:00,39.48,39.49,39.43,39.44,87900.0,28.4777,28.485,28.4417,28.4489,87900.0
2014-01-30 14:20:00,39.44,39.48,39.44,39.47,46800.0,28.4489,28.4777,28.4489,28.4705,46800.0
2014-01-30 14:30:00,39.47,39.52,39.45,39.49,130700.0,28.4705,28.5066,28.4561,28.485,130700.0
2014-01-30 14:40:00,39.5,39.55,39.5,39.52,56300.0,28.4922,28.5282,28.4922,28.5066,56300.0
2014-01-30 14:50:00,39.51,39.54,39.48,39.51,67700.0,28.4994,28.521,28.4777,28.4994,67700.0
2014-01-30 15:00:00,39.5,39.61,39.5,39.59,86100.0,28.4922,28.5715,28.4922,28.5571,86100.0
2014-01-30 15:10:00,39.6,39.63,39.58,39.6,125600.0,28.5643,28.5859,28.5499,28.5643,125600.0
2014-01-30 15:20:00,39.6,39.62,39.56,39.57,103000.0,28.5643,28.5787,28.5354,28.5427,103000.0
2014-01-30 15:30:00,39.57,39.62,39.54,39.57,167900.0,28.5427,28.5787,28.521,28.5427,167900.0
2014-01-30 15:40:00,39.58,39.66,39.54,39.54,196500.0,28.5499,28.6076,28.521,28.521,196500.0
2014-01-30 15:50:00,39.55,39.59,39.48,39.51,461700.0,28.5282,28.5571,28.4777,28.4994,461700.0
2014-01-31 09:30:00,39.09,39.31,39.02,39.26,163700.0,28.1964,28.3551,28.1459,28.3191,163700.0
2014-01-31 09:40:00,39.26,39.26,39.11,39.21,87100.0,28.3191,28.3191,28.2109,28.283,87100.0
2014-01-31 09:50:00,39.2,39.47,39.2,39.39,113500.0,28.2758,28.4705,28.2758,28.4128,113500.0
2014-01-31 10:00:00,39.36,39.49,39.33,39.47,69300.0,28.3912,28.485,28.3695,28.4705,69300.0
2014-01-31 10:10:00,39.47,39.48,39.32,39.4,89000.0,28.4705,28.4777,28.3623,28.42,89000.0
2014-01-31 10:20:00,39.38,39.39,39.26,39.33,63600.0,28.4056,28.4128,28.3191,28.3695,63600.0
2014-01-31 10:30:00,39.33,39.4,39.28,39.33,64000.0,28.3695,28.42,28.3335,28.3695,64000.0
2014-01-31 10:40:00,39.33,39.43,39.24,39.43,132500.0,28.3695,28.4417,28.3046,28.4417,132500.0
2014-01-31 10:50:00,39.43,39.5,39.4,39.48,98200.0,28.4417,28.4922,28.42,28.4777,98200.0
2014-01-31 11:00:00,39.48,39.63,39.45,39.62,70400.0,28.4777,28.5859,28.4561,28.5787,70400.0
2014-01-31 11:10:00,39.62,39.66,39.56,39.59,58300.0,28.5787,28.6076,28.5354,28.5571,58300.0
2014-01-31 11:20:00,39.59,39.65,39.55,39.65,103100.0,28.5571,28.6004,28.5282,28.6004,103100.0
2014-01-31 11:30:00,39.65,39.66,39.6,39.61,109200.0,28.6004,28.6076,28.5643,28.5715,109200.0
2014-01-31 11:40:00,39.61,39.61,39.53,39.57,46300.0,28.5715,28.5715,28.5138,28.5427,46300.0
2014-01-31 11:50:00,39.57,39.65,39.57,39.65,81300.0,28.5427,28.6004,28.5427,28.6004,81300.0
2014-01-31 12:00:00,39.65,39.66,39.56,39.62,87600.0,28.6004,28.6076,28.5354,28.5787,87600.0
2014-01-31 12:10:00,39.62,39.68,39.55,39.64,76100.0,28.5787,28.622,28.5282,28.5932,76100.0
2014-01-31 12:20:00,39.63,39.67,39.62,39.65,70300.0,28.5859,28.6148,28.5787,28.6004,70300.0
2014-01-31 12:30:00,39.65,39.65,39.53,39.61,52800.0,28.6004,28.6004,28.5138,28.5715,52800.0
2014-01-31 12:40:00,39.61,39.65,39.55,39.65,36000.0,28.5715,28.6004,28.5282,28.6004,36000.0
2014-01-31 12:50:00,39.65,39.67,39.61,39.61,65400.0,28.6004,28.6148,28.5715,28.5715,65400.0
2014-01-31 13:00:00,39.6,39.62,39.52,39.58,144100.0,28.5643,28.5787,28.5066,28.5499,144100.0
2014-01-31 13:10:00,39.58,39.59,39.53,39.55,220200.0,28.5499,28.5571,28.5138,28.5282,220200.0
2014-01-31 13:20:00,39.55,39.58,39.49,39.52,114200.0,28.5282,28.5499,28.485,28.5066,114200.0
2014-01-31 13:30:00,39.51,39.54,39.47,39.54,50300.0,28.4994,28.521,28.4705,28.521,50300.0
2014-01-31 13:40:00,39.54,39.66,39.54,39.64,57100.0,28.521,28.6076,28.521,28.5932,57100.0
2014-01-31 13:50:00,39.65,39.66,39.63,39.66,83300.0,28.6004,28.6076,28.5859,28.6076,83300.0
2014-01-31 14:00:00,39.65,39.68,39.62,39.66,63400.0,28.6004,28.622,28.5787,28.6076,63400.0
2014-01-31 14:10:00,39.66,39.68,39.61,39.67,54000.0,28.6076,28.622,28.5715,28.6148,54000.0
2014-01-31 14:20:00,39.67,39.68,39.64,39.68,41500.0,28.6148,28.622,28.5932,28.622,41500.0
2014-01-31 14:30:00,39.68,39.72,39.65,39.7,51900.0,28.622,28.6509,28.6004,28.6364,51900.0
2014-01-31 14:40:00,39.7,39.73,39.67,39.7,47700.0,28.6364,28.6581,28.6148,28.6364,47700.0
2014-01-31 14:50:00,39.71,39.72,39.64,39.69,99800.0,28.6436,28.6509,28.5932,28.6292,99800.0
2014-01-31 15:00:00,39.68,39.69,39.64,39.64,141400.0,28.622,28.6292,28.5932,28.5932,141400.0
2014-01-31 15:10:00,39.64,39.64,39.54,39.54,65300.0,28.5932,28.5932,28.521,28.521,65300.0
2014-01-31 15:20:00,39.54,39.58,39.51,39.55,76600.0,28.521,28.5499,28.4994,28.5282,76600.0
2014-01-31 15:30:00,39.54,39.59,39.48,39.48,96100.0,28.521,28.5571,28.4777,28.4777,96100.0
2014-01-31 15:40:00,39.48,39.52,39.44,39.49,164100.0,28.4777,28.5066,28.4489,28.485,164100.0
2014-01-31 15:50:00,39.49,39.51,39.42,39.47,362200.0,28.485,28.4994,28.4345,28.4705,362200.0
2014-02-03 09:30:00,39.28,39.55,39.21,39.55,193800.0,28.3335,28.5282,28.283,28.5282,193800.0
2014-02-03 09:40:00,39.54,39.82,39.52,39.79,367400.0,28.521,28.723,28.5066,28.7014,367400.0
2014-02-03 09:50:00,39.79,39.82,39.76,39.81,229800.0,28.7014,28.723,28.6797,28.7158,229800.0
2014-02-03 10:00:00,39.8,39.82,39.55,39.6,285900.0,28.7086,28.723,28.5282,28.5643,285900.0
2014-02-03 10:10:00,39.6,39.7,39.36,39.36,352100.0,28.5643,28.6364,28.3912,28.3912,352100.0
2014-02-03 10:20:00,39.37,39.5,39.33,39.45,115900.0,28.3984,28.4922,28.3695,28.4561,115900.0
2014-02-03 10:30:00,39.45,39.61,39.41,39.61,87400.0,28.4561,28.5715,28.4272,28.5715,87400.0
2014-02-03 10:40:00,39.62,39.63,39.49,39.51,65000.0,28.5787,28.5859,28.485,28.4994,65000.0
2014-02-03 10:50:00,39.51,39.55,39.49,39.54,136100.0,28.4994,28.5282,28.485,28.521,136100.0
2014-02-03 11:00:00,39.53,39.53,39.46,39.48,223800.0,28.5138,28.5138,28.4633,28.4777,223800.0
2014-02-03 11:10:00,39.49,39.67,39.48,39.55,221400.0,28.485,28.6148,28.4777,28.5282,221400.0
2014-02-03 11:20:00,39.55,39.59,39.5,39.55,206400.0,28.5282,28.5571,28.4922,28.5282,206400.0
2014-02-03 11:30:00,39.54,39.68,39.53,39.65,185300.0,28.521,28.622,28.5138,28.6004,185300.0
2014-02-03 11:40:00,39.65,39.65,39.47,39.56,133200.0,28.6004,28.6004,28.4705,28.5354,133200.0
2014-02-03 11:50:00,39.55,39.6,39.53,39.55,113500.0,28.5282,28.5643,28.5138,28.5282,113500.0
2014-02-03 12:00:00,39.55,39.55,39.42,39.49,96000.0,28.5282,28.5282,28.4345,28.485,96000.0
2014-02-03 12:10:00,39.49,39.49,39.31,39.37,88900.0,28.485,28.485,28.3551,28.3984,88900.0
2014-02-03 12:20:00,39.37,39.46,39.32,39.46,83400.0,28.3984,28.4633,28.3623,28.4633,83400.0
2014-02-03 12:30:00,39.45,39.48,39.43,39.44,111800.0,28.4561,28.4777,28.4417,28.4489,111800.0
2014-02-03 12:40:00,39.44,39.54,39.44,39.54,113500.0,28.4489,28.521,28.4489,28.521,113500.0
2014-02-03 12:50:00,39.53,39.59,39.46,39.46,116100.0,28.5138,28.5571,28.4633,28.4633,116100.0
2014-02-03 13:00:00,39.46,39.46,39.25,39.27,98000.0,28.4633,28.4633,28.3118,28.3263,98000.0
2014-02-03 13:10:00,39.27,39.35,39.21,39.22,113400.0,28.3263,28.384,28.283,28.2902,113400.0
2014-02-03 13:20:00,39.23,39.23,39.12,39.15,98200.0,28.2974,28.2974,28.2181,28.2397,98200.0
2014-02-03 13:30:00,39.15,39.22,39.12,39.15,83900.0,28.2397,28.2902,28.2181,28.2397,83900.0
2014-02-03 13:40:00,39.15,39.17,39.06,39.08,116000.0,28.2397,28.2541,28.1748,28.1892,116000.0
2014-02-03 13:50:00,39.08,39.18,39.05,39.16,84700.0,28.1892,28.2613,28.1676,28.2469,84700.0
2014-02-03 14:00:00,39.15,39.28,39.14,39.26,86400.0,28.2397,28.3335,28.2325,28.3191,86400.0
2014-02-03 14:10:00,39.26,39.32,39.25,39.32,94900.0,28.3191,28.3623,28.3118,28.3623,94900.0
2014-02-03 14:20:00,39.33,39.33,39.26,39.32,123400.0,28.3695,28.3695,28.3191,28.3623,123400.0
2014-02-03 14:30:00,39.32,39.32,39.22,39.22,169600.0,28.3623,28.3623,28.2902,28.2902,169600.0
2014-02-03 14:40:00,39.22,39.23,39.18,39.2,142200.0,28.2902,28.2974,28.2613,28.2758,142200.0
2014-02-03 14:50:00,39.19,39.2,39.05,39.05,112600.0,28.2686,28.2758,28.1676,28.1676,112600.0
2014-02-03 15:00:00,39.05,39.06,38.98,39.03,130300.0,28.1676,28.1748,28.1171,28.1531,130300.0
2014-02-03 15:10:00,39.03,39.06,38.95,39.05,238200.0,28.1531,28.1748,28.0954,28.1676,238200.0
2014-02-03 15:20:00,39.05,39.06,38.96,38.98,219700.0,28.1676,28.1748,28.1027,28.1171,219700.0
2014-02-03 15:30:00,38.98,38.98,38.93,38.96,319200.0,28.1171,28.1171,28.081,28.1027,319200.0
2014-02-03 15:40:00,38.95,38.96,38.77,38.81,558900.0,28.0954,28.1027,27.9656,27.9945,558900.0
2014-02-03 15:50:00,38.81,38.97,38.81,38.92,768900.0,27.9945,28.1099,27.9945,28.0738,768900.0
2014-02-04 09:30:00,39.81,39.84,39.39,39.57,270300.0,28.7158,28.7374,28.4128,28.5427,270300.0
2014-02-04 09:40:00,39.55,39.61,39.3,39.32,252800.0,28.5282,28.5715,28.3479,28.3623,252800.0
2014-02-04 09:50:00,39.32,39.54,39.14,39.5,196300.0,28.3623,28.521,28.2325,28.4922,196300.0
2014-02-04 10:00:00,39.49,39.54,39.12,39.2,279900.0,28.485,28.521,28.2181,28.2758,279900.0
2014-02-04 10:10:00,39.2,39.24,38.94,39.03,333300.0,28.2758,28.3046,28.0882,28.1531,333300.0
2014-02-04 10:20:00,39.03,39.08,38.79,38.82,128300.0,28.1531,28.1892,27.98,28.0017,128300.0
2014-02-04 10:30:00,38.83,38.89,38.77,38.88,154400.0,28.0089,28.0522,27.9656,28.0449,154400.0
2014-02-04 10:40:00,38.88,38.92,38.78,38.83,116700.0,28.0449,28.0738,27.9728,28.0089,116700.0
2014-02-04 10:50:00,38.83,38.84,38.68,38.7,258100.0,28.0089,28.0161,27.9007,27.9151,258100.0
2014-02-04 11:00:00,38.69,38.69,38.57,38.64,226100.0,27.9079,27.9079,27.8213,27.8718,226100.0
2014-02-04 11:10:00,38.64,38.67,38.51,38.54,147700.0,27.8718,27.8935,27.7781,27.7997,147700.0
2014-02-04 11:20:00,38.53,38.65,38.46,38.62,129600.0,27.7925,27.879,27.742,27.8574,129600.0
2014-02-04 11:30:00,38.63,38.76,38.61,38.64,142300.0,27.8646,27.9584,27.8502,27.8718,142300.0
2014-02-04 11:40:00,38.63,38.7,38.56,38.7,77600.0,27.8646,27.9151,27.8141,27.9151,77600.0
2014-02-04 11:50:00,38.7,38.75,38.65,38.67,79700.0,27.9151,27.9512,27.879,27.8935,79700.0
2014-02-04 12:00:00,38.67,38.98,38.67,38.96,193800.0,27.8935,28.1171,27.8935,28.1027,193800.0
2014-02-04 12:10:00,38.96,39.0,38.76,38.78,106900.0,28.1027,28.1315,27.9584,27.9728,106900.0
2014-02-04 12:20:00,38.78,38.93,38.78,38.89,38900.0,27.9728,28.081,27.9728,28.0522,38900.0
2014-02-04 12:30:00,38.9,38.9,38.77,38.8,58100.0,28.0594,28.0594,27.9656,27.9872,58100.0
2014-02-04 12:40:00,38.79,38.85,38.77,38.85,59700.0,27.98,28.0233,27.9656,28.0233,59700.0
2014-02-04 12:50:00,38.85,38.86,38.81,38.84,46200.0,28.0233,28.0305,27.9945,28.0161,46200.0
2014-02-04 13:00:00,38.83,38.85,38.78,38.82,66900.0,28.0089,28.0233,27.9728,28.0017,66900.0
2014-02-04 13:10:00,38.83,38.83,38.7,38.74,70400.0,28.0089,28.0089,27.9151,27.944,70400.0
2014-02-04 13:20:00,38.74,38.76,38.72,38.73,28100.0,27.944,27.9584,27.9295,27.9368,28100.0
2014-02-04 13:30:00,38.74,38.85,38.74,38.85,98900.0,27.944,28.0233,27.944,28.0233,98900.0
2014-02-04 13:40:00,38.84,38.85,38.82,38.83,56900.0,28.0161,28.0233,28.0017,28.0089,56900.0
2014-02-04 13:50:00,38.83,38.84,38.7,38.7,93800.0,28.0089,28.0161,27.9151,27.9151,93800.0
2014-02-04 14:00:00,38.71,38.71,38.43,38.43,234600.0,27.9223,27.9223,27.7204,27.7204,234600.0
2014-02-04 14:10:00,38.43,38.45,38.37,38.41,160200.0,27.7204,27.7348,27.6771,27.7059,160200.0
2014-02-04 14:20:00,38.41,38.51,38.4,38.47,104300.0,27.7059,27.7781,27.6987,27.7492,104300.0
2014-02-04 14:30:00,38.47,38.48,38.37,38.4,106600.0,27.7492,27.7564,27.6771,27.6987,106600.0
2014-02-04 14:40:00,38.4,38.41,38.33,38.35,151900.0,27.6987,27.7059,27.6482,27.6626,151900.0
2014-02-04 14:50:00,38.34,38.36,38.29,38.32,123300.0,27.6554,27.6699,27.6194,27.641,123300.0
2014-02-04 15:00:00,38.32,38.35,38.26,38.26,178000.0,27.641,27.6626,27.5977,27.5977,178000.0
2014-02-04 15:10:00,38.27,38.27,38.17,38.23,262200.0,27.6049,27.6049,27.5328,27.5761,262200.0
2014-02-04 15:20:00,38.24,38.33,38.1,38.11,291600.0,27.5833,27.6482,27.4823,27.4895,291600.0
2014-02-04 15:30:00,38.11,38.26,38.06,38.22,303400.0,27.4895,27.5977,27.4535,27.5689,303400.0
2014-02-04 15:40:00,38.22,38.26,38.18,38.23,388200.0,27.5689,27.5977,27.54,27.5761,388200.0
2014-02-04 15:50:00,38.23,38.35,38.22,38.24,533700.0,27.5761,27.6626,27.5689,27.5833,533700.0
2014-02-05 09:30:00,38.75,38.78,38.15,38.18,561400.0,27.9512,27.9728,27.5184,27.54,561400.0
2014-02-05 09:40:00,38.16,38.25,37.92,38.17,375400.0,27.5256,27.5905,27.3525,27.5328,375400.0
2014-02-05 09:50:00,38.18,38.36,38.08,38.13,162700.0,27.54,27.6699,27.4679,27.504,162700.0
2014-02-05 10:00:00,38.13,38.37,38.11,38.24,286200.0,27.504,27.6771,27.4895,27.5833,286200.0
2014-02-05 10:10:00,38.24,38.26,38.02,38.05,169800.0,27.5833,27.5977,27.4246,27.4463,169800.0
2014-02-05 10:20:00,38.06,38.19,38.02,38.14,143400.0,27.4535,27.5472,27.4246,27.5112,143400.0
2014-02-05 10:30:00,38.14,38.28,38.14,38.28,114800.0,27.5112,27.6122,27.5112,27.6122,114800.0
2014-02-05 10:40:00,38.28,38.41,38.25,38.29,264700.0,27.6122,27.7059,27.5905,27.6194,264700.0
2014-02-05 10:50:00,38.28,38.34,38.17,38.19,133800.0,27.6122,27.6554,27.5328,27.5472,133800.0
2014-02-05 11:00:00,38.18,38.25,38.12,38.21,247700.0,27.54,27.5905,27.4967,27.5617,247700.0
2014-02-05 11:10:00,38.21,38.35,38.21,38.31,194900.0,27.5617,27.6626,27.5617,27.6338,194900.0
2014-02-05 11:20:00,38.31,38.36,38.3,38.32,173900.0,27.6338,27.6699,27.6266,27.641,173900.0
2014-02-05 11:30:00,38.32,38.35,38.23,38.23,191300.0,27.641,27.6626,27.5761,27.5761,191300.0
2014-02-05 11:40:00,38.24,38.4,38.24,38.4,192100.0,27.5833,27.6987,27.5833,27.6987,192100.0
2014-02-05 11:50:00,38.4,38.56,38.39,38.54,125100.0,27.6987,27.8141,27.6915,27.7997,125100.0
2014-02-05 12:00:00,38.54,38.58,38.43,38.49,120100.0,27.7997,27.8286,27.7204,27.7636,120100.0
2014-02-05 12:10:00,38.49,38.49,38.32,38.41,128300.0,27.7636,27.7636,27.641,27.7059,128300.0
2014-02-05 12:20:00,38.42,38.51,38.41,38.48,118600.0,27.7131,27.7781,27.7059,27.7564,118600.0
2014-02-05 12:30:00,38.47,38.48,38.44,38.47,93100.0,27.7492,27.7564,27.7276,27.7492,93100.0
2014-02-05 12:40:00,38.46,38.6,38.46,38.6,85900.0,27.742,27.843,27.742,27.843,85900.0
2014-02-05 12:50:00,38.6,38.61,38.52,38.59,108300.0,27.843,27.8502,27.7853,27.8358,108300.0
2014-02-05 13:00:00,38.59,38.61,38.57,38.6,121400.0,27.8358,27.8502,27.8213,27.843,121400.0
2014-02-05 13:10:00,38.6,38.72,38.59,38.7,119000.0,27.843,27.9295,27.8358,27.9151,119000.0
2014-02-05 13:20:00,38.7,38.7,38.64,38.68,197100.0,27.9151,27.9151,27.8718,27.9007,197100.0
2014-02-05 13:30:00,38.68,38.72,38.67,38.7,271300.0,27.9007,27.9295,27.8935,27.9151,271300.0
2014-02-05 13:40:00,38.7,38.82,38.7,38.82,117000.0,27.9151,28.0017,27.9151,28.0017,117000.0
2014-02-05 13:50:00,38.82,38.83,38.74,38.76,179700.0,28.0017,28.0089,27.944,27.9584,179700.0
2014-02-05 14:00:00,38.77,38.77,38.7,38.71,143300.0,27.9656,27.9656,27.9151,27.9223,143300.0
2014-02-05 14:10:00,38.72,38.75,38.7,38.75,85600.0,27.9295,27.9512,27.9151,27.9512,85600.0
2014-02-05 14:20:00,38.75,38.76,38.67,38.69,107000.0,27.9512,27.9584,27.8935,27.9079,107000.0
2014-02-05 14:30:00,38.7,38.72,38.63,38.66,119100.0,27.9151,27.9295,27.8646,27.8863,119100.0
2014-02-05 14:40:00,38.67,38.72,38.65,38.66,97300.0,27.8935,27.9295,27.879,27.8863,97300.0
2014-02-05 14:50:00,38.65,38.68,38.54,38.58,114400.0,27.879,27.9007,27.7997,27.8286,114400.0
2014-02-05 15:00:00,38.59,38.61,38.57,38.61,109600.0,27.8358,27.8502,27.8213,27.8502,109600.0
2014-02-05 15:10:00,38.61,38.72,38.61,38.71,178900.0,27.8502,27.9295,27.8502,27.9223,178900.0
2014-02-05 15:20:00,38.71,38.78,38.69,38.77,122600.0,27.9223,27.9728,27.9079,27.9656,122600.0
2014-02-05 15:30:00,38.77,38.78,38.65,38.68,219200.0,27.9656,27.9728,27.879,27.9007,219200.0
2014-02-05 15:40:00,38.68,38.79,38.68,38.77,358500.0,27.9007,27.98,27.9007,27.9656,358500.0
2014-02-05 15:50:00,38.77,38.77,38.65,38.65,548900.0,27.9656,27.9656,27.879,27.879,548900.0
2014-02-06 09:30:00,38.82,39.05,38.74,38.87,167100.0,28.0017,28.1676,27.944,28.0377,167100.0
2014-02-06 09:40:00,38.87,39.06,38.85,39.02,167000.0,28.0377,28.1748,28.0233,28.1459,167000.0
2014-02-06 09:50:00,39.01,39.06,38.98,39.01,89000.0,28.1387,28.1748,28.1171,28.1387,89000.0
2014-02-06 10:00:00,39.02,39.11,38.97,39.07,109200.0,28.1459,28.2109,28.1099,28.182,109200.0
2014-02-06 10:10:00,39.07,39.08,38.93,38.97,94700.0,28.182,28.1892,28.081,28.1099,94700.0
2014-02-06 10:20:00,38.98,39.08,38.95,38.98,205300.0,28.1171,28.1892,28.0954,28.1171,205300.0
2014-02-06 10:30:00,38.98,39.0,38.87,38.88,91000.0,28.1171,28.1315,28.0377,28.0449,91000.0
2014-02-06 10:40:00,38.89,39.03,38.86,39.0,126300.0,28.0522,28.1531,28.0305,28.1315,126300.0
2014-02-06 10:50:00,39.01,39.12,38.99,39.1,144300.0,28.1387,28.2181,28.1243,28.2036,144300.0
2014-02-06 11:00:00,39.09,39.12,39.04,39.05,81900.0,28.1964,28.2181,28.1604,28.1676,81900.0
2014-02-06 11:10:00,39.05,39.12,39.01,39.07,121700.0,28.1676,28.2181,28.1387,28.182,121700.0
2014-02-06 11:20:00,39.06,39.15,39.04,39.05,109000.0,28.1748,28.2397,28.1604,28.1676,109000.0
2014-02-06 11:30:00,39.05,39.15,39.05,39.1,82700.0,28.1676,28.2397,28.1676,28.2036,82700.0
2014-02-06 11:40:00,39.11,39.22,39.1,39.2,117300.0,28.2109,28.2902,28.2036,28.2758,117300.0
2014-02-06 11:50:00,39.21,39.25,39.19,39.2,91800.0,28.283,28.3118,28.2686,28.2758,91800.0
2014-02-06 12:00:00,39.21,39.26,39.2,39.24,94600.0,28.283,28.3191,28.2758,28.3046,94600.0
2014-02-06 12:10:00,39.23,39.23,39.18,39.23,59800.0,28.2974,28.2974,28.2613,28.2974,59800.0
2014-02-06 12:20:00,39.21,39.22,39.11,39.16,57800.0,28.283,28.2902,28.2109,28.2469,57800.0
2014-02-06 12:30:00,39.16,39.17,39.09,39.12,74300.0,28.2469,28.2541,28.1964,28.2181,74300.0
2014-02-06 12:40:00,39.11,39.13,39.07,39.08,162600.0,28.2109,28.2253,28.182,28.1892,162600.0
2014-02-06 12:50:00,39.09,39.13,39.08,39.11,97900.0,28.1964,28.2253,28.1892,28.2109,97900.0
2014-02-06 13:00:00,39.1,39.14,39.09,39.13,65300.0,28.2036,28.2325,28.1964,28.2253,65300.0
2014-02-06 13:10:00,39.13,39.2,39.11,39.13,120400.0,28.2253,28.2758,28.2109,28.2253,120400.0
2014-02-06 13:20:00,39.13,39.14,39.09,39.11,87000.0,28.2253,28.2325,28.1964,28.2109,87000.0
2014-02-06 13:30:00,39.11,39.14,39.1,39.13,83300.0,28.2109,28.2325,28.2036,28.2253,83300.0
2014-02-06 13:40:00,39.13,39.18,39.13,39.16,80000.0,28.2253,28.2613,28.2253,28.2469,80000.0
2014-02-06 13:50:00,39.16,39.16,39.1,39.13,64700.0,28.2469,28.2469,28.2036,28.2253,64700.0
2014-02-06 14:00:00,39.13,39.2,39.13,39.19,95400.0,28.2253,28.2758,28.2253,28.2686,95400.0
2014-02-06 14:10:00,39.19,39.21,39.16,39.19,98900.0,28.2686,28.283,28.2469,28.2686,98900.0
2014-02-06 14:20:00,39.19,39.22,39.18,39.19,94600.0,28.2686,28.2902,28.2613,28.2686,94600.0
2014-02-06 14:30:00,39.2,39.22,39.15,39.16,92400.0,28.2758,28.2902,28.2397,28.2469,92400.0
2014-02-06 14:40:00,39.16,39.16,39.07,39.11,116100.0,28.2469,28.2469,28.182,28.2109,116100.0
2014-02-06 14:50:00,39.11,39.13,39.07,39.12,66400.0,28.2109,28.2253,28.182,28.2181,66400.0
2014-02-06 15:00:00,39.11,39.15,39.1,39.12,86400.0,28.2109,28.2397,28.2036,28.2181,86400.0
2014-02-06 15:10:00,39.11,39.12,39.03,39.05,123300.0,28.2109,28.2181,28.1531,28.1676,123300.0
2014-02-06 15:20:00,39.05,39.08,39.0,39.02,132600.0,28.1676,28.1892,28.1315,28.1459,132600.0
2014-02-06 15:30:00,39.02,39.02,38.98,39.02,129600.0,28.1459,28.1459,28.1171,28.1459,129600.0
2014-02-06 15:40:00,39.02,39.03,38.97,38.99,327400.0,28.1459,28.1531,28.1099,28.1243,327400.0
2014-02-06 15:50:00,39.0,39.12,38.98,39.11,516400.0,28.1315,28.2181,28.1171,28.2109,516400.0
2014-02-07 09:30:00,39.59,39.65,39.36,39.58,278900.0,28.5571,28.6004,28.3912,28.5499,278900.0
2014-02-07 09:40:00,39.58,39.65,39.5,39.5,195000.0,28.5499,28.6004,28.4922,28.4922,195000.0
2014-02-07 09:50:00,39.49,39.52,39.37,39.52,69600.0,28.485,28.5066,28.3984,28.5066,69600.0
2014-02-07 10:00:00,39.51,39.53,39.32,39.37,85200.0,28.4994,28.5138,28.3623,28.3984,85200.0
2014-02-07 10:10:00,39.37,39.37,39.22,39.26,105800.0,28.3984,28.3984,28.2902,28.3191,105800.0
2014-02-07 10:20:00,39.26,39.34,39.15,39.16,106500.0,28.3191,28.3768,28.2397,28.2469,106500.0
2014-02-07 10:30:00,39.16,39.36,39.16,39.36,108100.0,28.2469,28.3912,28.2469,28.3912,108100.0
2014-02-07 10:40:00,39.36,39.41,39.3,39.4,93300.0,28.3912,28.4272,28.3479,28.42,93300.0
2014-02-07 10:50:00,39.4,39.52,39.36,39.5,256200.0,28.42,28.5066,28.3912,28.4922,256200.0
2014-02-07 11:00:00,39.49,39.5,39.41,39.41,134200.0,28.485,28.4922,28.4272,28.4272,134200.0
2014-02-07 11:10:00,39.41,39.48,39.41,39.45,89000.0,28.4272,28.4777,28.4272,28.4561,89000.0
2014-02-07 11:20:00,39.46,39.55,39.45,39.55,114600.0,28.4633,28.5282,28.4561,28.5282,114600.0
2014-02-07 11:30:00,39.55,39.55,39.52,39.53,141600.0,28.5282,28.5282,28.5066,28.5138,141600.0
2014-02-07 11:40:00,39.52,39.55,39.52,39.55,106100.0,28.5066,28.5282,28.5066,28.5282,106100.0
2014-02-07 11:50:00,39.55,39.71,39.55,39.71,138800.0,28.5282,28.6436,28.5282,28.6436,138800.0
2014-02-07 12:00:00,39.71,39.72,39.57,39.58,84400.0,28.6436,28.6509,28.5427,28.5499,84400.0
2014-02-07 12:10:00,39.58,39.75,39.57,39.74,99800.0,28.5499,28.6725,28.5427,28.6653,99800.0
2014-02-07 12:20:00,39.75,39.85,39.74,39.84,217400.0,28.6725,28.7446,28.6653,28.7374,217400.0
2014-02-07 12:30:00,39.84,39.89,39.79,39.83,114900.0,28.7374,28.7735,28.7014,28.7302,114900.0
2014-02-07 12:40:00,39.83,39.91,39.7,39.7,216700.0,28.7302,28.7879,28.6364,28.6364,216700.0
2014-02-07 12:50:00,39.7,39.84,39.69,39.83,112400.0,28.6364,28.7374,28.6292,28.7302,112400.0
2014-02-07 13:00:00,39.83,39.9,39.81,39.82,174200.0,28.7302,28.7807,28.7158,28.723,174200.0
2014-02-07 13:10:00,39.84,39.92,39.81,39.82,152300.0,28.7374,28.7951,28.7158,28.723,152300.0
2014-02-07 13:20:00,39.83,39.86,39.76,39.77,69700.0,28.7302,28.7518,28.6797,28.6869,69700.0
2014-02-07 13:30:00,39.77,39.85,39.76,39.85,93400.0,28.6869,28.7446,28.6797,28.7446,93400.0
2014-02-07 13:40:00,39.85,39.91,39.79,39.88,155600.0,28.7446,28.7879,28.7014,28.7663,155600.0
2014-02-07 13:50:00,39.88,39.97,39.88,39.97,120000.0,28.7663,28.8312,28.7663,28.8312,120000.0
2014-02-07 14:00:00,39.97,39.98,39.89,39.9,107900.0,28.8312,28.8384,28.7735,28.7807,107900.0
2014-02-07 14:10:00,39.9,39.92,39.8,39.82,77200.0,28.7807,28.7951,28.7086,28.723,77200.0
2014-02-07 14:20:00,39.83,39.89,39.8,39.83,95600.0,28.7302,28.7735,28.7086,28.7302,95600.0
2014-02-07 14:30:00,39.84,39.86,39.76,39.77,75300.0,28.7374,28.7518,28.6797,28.6869,75300.0
2014-02-07 14:40:00,39.78,39.85,39.77,39.77,63700.0,28.6941,28.7446,28.6869,28.6869,63700.0
2014-02-07 14:50:00,39.77,39.83,39.77,39.83,102200.0,28.6869,28.7302,28.6869,28.7302,102200.0
2014-02-07 15:00:00,39.83,39.95,39.82,39.9,119700.0,28.7302,28.8168,28.723,28.7807,119700.0
2014-02-07 15:10:00,39.9,39.91,39.83,39.84,123000.0,28.7807,28.7879,28.7302,28.7374,123000.0
2014-02-07 15:20:00,39.84,39.86,39.8,39.86,109300.0,28.7374,28.7518,28.7086,28.7518,109300.0
2014-02-07 15:30:00,39.86,39.91,39.86,39.91,143500.0,28.7518,28.7879,28.7518,28.7879,143500.0
2014-02-07 15:40:00,39.91,39.97,39.86,39.93,388400.0,28.7879,28.8312,28.7518,28.8023,388400.0
2014-02-07 15:50:00,39.93,39.95,39.87,39.89,455400.0,28.8023,28.8168,28.7591,28.7735,455400.0
2014-02-10 09:30:00,39.81,40.0,39.68,39.86,292700.0,28.7158,28.8528,28.622,28.7518,292700.0
2014-02-10 09:40:00,39.86,39.87,39.64,39.65,87300.0,28.7518,28.7591,28.5932,28.6004,87300.0
2014-02-10 09:50:00,39.65,39.66,39.51,39.55,121400.0,28.6004,28.6076,28.4994,28.5282,121400.0
2014-02-10 10:00:00,39.56,39.66,39.56,39.61,115500.0,28.5354,28.6076,28.5354,28.5715,115500.0
2014-02-10 10:10:00,39.61,39.77,39.59,39.74,126800.0,28.5715,28.6869,28.5571,28.6653,126800.0
2014-02-10 10:20:00,39.74,39.82,39.74,39.77,74800.0,28.6653,28.723,28.6653,28.6869,74800.0
2014-02-10 10:30:00,39.77,39.85,39.77,39.8,138300.0,28.6869,28.7446,28.6869,28.7086,138300.0
2014-02-10 10:40:00,39.8,39.82,39.76,39.8,76300.0,28.7086,28.723,28.6797,28.7086,76300.0
2014-02-10 10:50:00,39.8,39.89,39.8,39.86,70800.0,28.7086,28.7735,28.7086,28.7518,70800.0
2014-02-10 11:00:00,39.85,39.9,39.79,39.86,108200.0,28.7446,28.7807,28.7014,28.7518,108200.0
2014-02-10 11:10:00,39.87,39.94,39.86,39.94,101100.0,28.7591,28.8095,28.7518,28.8095,101100.0
2014-02-10 11:20:00,39.94,40.01,39.92,40.01,115900.0,28.8095,28.86,28.7951,28.86,115900.0
2014-02-10 11:30:00,40.01,40.06,39.98,40.05,100800.0,28.86,28.8961,28.8384,28.8889,100800.0
2014-02-10 11:40:00,40.06,40.1,39.99,40.04,82900.0,28.8961,28.925,28.8456,28.8817,82900.0
2014-02-10 11:50:00,40.04,40.14,40.04,40.11,82000.0,28.8817,28.9538,28.8817,28.9322,82000.0
2014-02-10 12:00:00,40.12,40.13,40.08,40.08,74600.0,28.9394,28.9466,28.9105,28.9105,74600.0
2014-02-10 12:10:00,40.09,40.13,40.06,40.12,72500.0,28.9177,28.9466,28.8961,28.9394,72500.0
2014-02-10 12:20:00,40.11,40.2,40.1,40.18,102700.0,28.9322,28.9971,28.925,28.9827,102700.0
2014-02-10 12:30:00,40.19,40.21,40.16,40.17,83200.0,28.9899,29.0043,28.9682,28.9755,83200.0
2014-02-10 12:40:00,40.16,40.22,40.15,40.22,55200.0,28.9682,29.0115,28.961,29.0115,55200.0
2014-02-10 12:50:00,40.22,40.24,40.18,40.19,65700.0,29.0115,29.0259,28.9827,28.9899,65700.0
2014-02-10 13:00:00,40.19,40.24,40.18,40.22,80300.0,28.9899,29.0259,28.9827,29.0115,80300.0
2014-02-10 13:10:00,40.23,40.24,40.17,40.2,92900.0,29.0187,29.0259,28.9755,28.9971,92900.0
2014-02-10 13:20:00,40.2,40.24,40.19,40.23,52900.0,28.9971,29.0259,28.9899,29.0187,52900.0
2014-02-10 13:30:00,40.22,40.23,40.18,40.19,53500.0,29.0115,29.0187,28.9827,28.9899,53500.0
2014-02-10 13:40:00,40.19,40.25,40.18,40.25,100900.0,28.9899,29.0332,28.9827,29.0332,100900.0
2014-02-10 13:50:00,40.25,40.25,40.19,40.2,83800.0,29.0332,29.0332,28.9899,28.9971,83800.0
2014-02-10 14:00:00,40.19,40.23,40.16,40.23,195600.0,28.9899,29.0187,28.9682,29.0187,195600.0
2014-02-10 14:10:00,40.23,40.25,40.19,40.19,180600.0,29.0187,29.0332,28.9899,28.9899,180600.0
2014-02-10 14:20:00,40.19,40.21,40.18,40.18,81100.0,28.9899,29.0043,28.9827,28.9827,81100.0
2014-02-10 14:30:00,40.18,40.19,40.12,40.12,164000.0,28.9827,28.9899,28.9394,28.9394,164000.0
2014-02-10 14:40:00,40.12,40.12,40.02,40.05,139100.0,28.9394,28.9394,28.8673,28.8889,139100.0
2014-02-10 14:50:00,40.05,40.08,40.03,40.08,119500.0,28.8889,28.9105,28.8745,28.9105,119500.0
2014-02-10 15:00:00,40.08,40.1,40.05,40.09,104700.0,28.9105,28.925,28.8889,28.9177,104700.0
2014-02-10 15:10:00,40.09,40.09,40.06,40.07,117200.0,28.9177,28.9177,28.8961,28.9033,117200.0
2014-02-10 15:20:00,40.07,40.1,40.06,40.08,168200.0,28.9033,28.925,28.8961,28.9105,168200.0
2014-02-10 15:30:00,40.08,40.15,40.08,40.15,174500.0,28.9105,28.961,28.9105,28.961,174500.0
2014-02-10 15:40:00,40.15,40.15,40.09,40.09,358800.0,28.961,28.961,28.9177,28.9177,358800.0
2014-02-10 15:50:00,40.1,40.12,40.06,40.12,462600.0,28.925,28.9394,28.8961,28.9394,462600.0
2014-02-11 09:30:00,40.12,40.19,39.8,40.05,170700.0,28.9394,28.9899,28.7086,28.8889,170700.0
2014-02-11 09:40:00,40.06,40.1,39.85,39.85,68900.0,28.8961,28.925,28.7446,28.7446,68900.0
2014-02-11 09:50:00,39.85,39.95,39.78,39.83,74300.0,28.7446,28.8168,28.6941,28.7302,74300.0
2014-02-11 10:00:00,39.83,39.86,39.76,39.83,124500.0,28.7302,28.7518,28.6797,28.7302,124500.0
2014-02-11 10:10:00,39.82,39.85,39.78,39.8,207000.0,28.723,28.7446,28.6941,28.7086,207000.0
2014-02-11 10:20:00,39.8,39.95,39.79,39.94,114100.0,28.7086,28.8168,28.7014,28.8095,114100.0
2014-02-11 10:30:00,39.94,39.95,39.84,39.87,264400.0,28.8095,28.8168,28.7374,28.7591,264400.0
2014-02-11 10:40:00,39.86,39.89,39.81,39.82,101100.0,28.7518,28.7735,28.7158,28.723,101100.0
2014-02-11 10:50:00,39.81,39.91,39.81,39.86,130900.0,28.7158,28.7879,28.7158,28.7518,130900.0
2014-02-11 11:00:00,39.85,39.91,39.81,39.87,132900.0,28.7446,28.7879,28.7158,28.7591,132900.0
2014-02-11 11:10:00,39.87,40.04,39.83,40.02,237900.0,28.7591,28.8817,28.7302,28.8673,237900.0
2014-02-11 11:20:00,40.02,40.21,40.02,40.21,133900.0,28.8673,29.0043,28.8673,29.0043,133900.0
2014-02-11 11:30:00,40.22,40.27,40.19,40.25,143100.0,29.0115,29.0476,28.9899,29.0332,143100.0
2014-02-11 11:40:00,40.26,40.3,40.24,40.28,68600.0,29.0404,29.0692,29.0259,29.0548,68600.0
2014-02-11 11:50:00,40.27,40.33,40.25,40.31,74200.0,29.0476,29.0909,29.0332,29.0764,74200.0
2014-02-11 12:00:00,40.32,40.34,40.23,40.23,98700.0,29.0837,29.0981,29.0187,29.0187,98700.0
2014-02-11 12:10:00,40.24,40.24,40.21,40.22,93100.0,29.0259,29.0259,29.0043,29.0115,93100.0
2014-02-11 12:20:00,40.21,40.3,40.21,40.27,76000.0,29.0043,29.0692,29.0043,29.0476,76000.0
2014-02-11 12:30:00,40.28,40.29,40.23,40.27,106600.0,29.0548,29.062,29.0187,29.0476,106600.0
2014-02-11 12:40:00,40.26,40.3,40.24,40.29,62300.0,29.0404,29.0692,29.0259,29.062,62300.0
2014-02-11 12:50:00,40.29,40.3,40.26,40.28,52700.0,29.062,29.0692,29.0404,29.0548,52700.0
2014-02-11 13:00:00,40.28,40.35,40.27,40.33,123800.0,29.0548,29.1053,29.0476,29.0909,123800.0
2014-02-11 13:10:00,40.33,40.41,40.33,40.38,73700.0,29.0909,29.1486,29.0909,29.1269,73700.0
2014-02-11 13:20:00,40.37,40.39,40.35,40.38,47100.0,29.1197,29.1341,29.1053,29.1269,47100.0
2014-02-11 13:30:00,40.38,40.39,40.37,40.37,67300.0,29.1269,29.1341,29.1197,29.1197,67300.0
2014-02-11 13:40:00,40.38,40.39,40.36,40.39,89600.0,29.1269,29.1341,29.1125,29.1341,89600.0
2014-02-11 13:50:00,40.39,40.4,40.27,40.27,151100.0,29.1341,29.1414,29.0476,29.0476,151100.0
2014-02-11 14:00:00,40.27,40.3,40.24,40.25,98500.0,29.0476,29.0692,29.0259,29.0332,98500.0
2014-02-11 14:10:00,40.25,40.26,40.21,40.25,78800.0,29.0332,29.0404,29.0043,29.0332,78800.0
2014-02-11 14:20:00,40.25,40.29,40.25,40.26,66000.0,29.0332,29.062,29.0332,29.0404,66000.0
2014-02-11 14:30:00,40.26,40.29,40.23,40.29,104700.0,29.0404,29.062,29.0187,29.062,104700.0
2014-02-11 14:40:00,40.3,40.34,40.29,40.32,197000.0,29.0692,29.0981,29.062,29.0837,197000.0
2014-02-11 14:50:00,40.32,40.36,40.27,40.36,198700.0,29.0837,29.1125,29.0476,29.1125,198700.0
2014-02-11 15:00:00,40.36,40.48,40.35,40.47,134600.0,29.1125,29.1991,29.1053,29.1918,134600.0
2014-02-11 15:10:00,40.46,40.5,40.46,40.46,141300.0,29.1846,29.2135,29.1846,29.1846,141300.0
2014-02-11 15:20:00,40.47,40.47,40.4,40.42,81400.0,29.1918,29.1918,29.1414,29.1558,81400.0
2014-02-11 15:30:00,40.41,40.44,40.38,40.44,232500.0,29.1486,29.1702,29.1269,29.1702,232500.0
2014-02-11 15:40:00,40.44,40.47,40.42,40.45,191200.0,29.1702,29.1918,29.1558,29.1774,191200.0
2014-02-11 15:50:00,40.45,40.55,40.38,40.53,793300.0,29.1774,29.2496,29.1269,29.2351,793300.0
2014-02-12 09:30:00,40.44,40.5,40.37,40.42,256000.0,29.1702,29.2135,29.1197,29.1558,256000.0
2014-02-12 09:40:00,40.41,40.5,40.33,40.5,94200.0,29.1486,29.2135,29.0909,29.2135,94200.0
2014-02-12 09:50:00,40.5,40.63,40.48,40.63,96400.0,29.2135,29.3073,29.1991,29.3073,96400.0
2014-02-12 10:00:00,40.63,40.73,40.56,40.58,118700.0,29.3073,29.3794,29.2568,29.2712,118700.0
2014-02-12 10:10:00,40.58,40.58,40.42,40.5,188300.0,29.2712,29.2712,29.1558,29.2135,188300.0
2014-02-12 10:20:00,40.51,40.52,40.38,40.41,102800.0,29.2207,29.2279,29.1269,29.1486,102800.0
2014-02-12 10:30:00,40.41,40.52,40.4,40.52,86000.0,29.1486,29.2279,29.1414,29.2279,86000.0
2014-02-12 10:40:00,40.52,40.58,40.5,40.57,84800.0,29.2279,29.2712,29.2135,29.264,84800.0
2014-02-12 10:50:00,40.56,40.58,40.47,40.48,69700.0,29.2568,29.2712,29.1918,29.1991,69700.0
2014-02-12 11:00:00,40.48,40.62,40.48,40.62,112400.0,29.1991,29.3,29.1991,29.3,112400.0
2014-02-12 11:10:00,40.61,40.64,40.57,40.63,90500.0,29.2928,29.3145,29.264,29.3073,90500.0
2014-02-12 11:20:00,40.63,40.63,40.57,40.61,277300.0,29.3073,29.3073,29.264,29.2928,277300.0
2014-02-12 11:30:00,40.6,40.6,40.44,40.46,604900.0,29.2856,29.2856,29.1702,29.1846,604900.0
2014-02-12 11:40:00,40.47,40.47,40.34,40.38,65500.0,29.1918,29.1918,29.0981,29.1269,65500.0
2014-02-12 11:50:00,40.39,40.39,40.28,40.36,99700.0,29.1341,29.1341,29.0548,29.1125,99700.0
2014-02-12 12:00:00,40.36,40.43,40.36,40.43,132100.0,29.1125,29.163,29.1125,29.163,132100.0
2014-02-12 12:10:00,40.43,40.51,40.4,40.51,102200.0,29.163,29.2207,29.1414,29.2207,102200.0
2014-02-12 12:20:00,40.5,40.52,40.46,40.48,74600.0,29.2135,29.2279,29.1846,29.1991,74600.0
2014-02-12 12:30:00,40.48,40.57,40.47,40.54,46100.0,29.1991,29.264,29.1918,29.2423,46100.0
2014-02-12 12:40:00,40.55,40.64,40.54,40.64,68400.0,29.2496,29.3145,29.2423,29.3145,68400.0
2014-02-12 12:50:00,40.64,40.72,40.6,40.62,170100.0,29.3145,29.3722,29.2856,29.3,170100.0
2014-02-12 13:00:00,40.61,40.66,40.6,40.66,63700.0,29.2928,29.3289,29.2856,29.3289,63700.0
2014-02-12 13:10:00,40.65,40.72,40.62,40.71,122700.0,29.3217,29.3722,29.3,29.365,122700.0
2014-02-12 13:20:00,40.71,40.74,40.66,40.73,168300.0,29.365,29.3866,29.3289,29.3794,168300.0
2014-02-12 13:30:00,40.73,40.81,40.73,40.79,142400.0,29.3794,29.4371,29.3794,29.4227,142400.0
2014-02-12 13:40:00,40.79,40.8,40.76,40.77,82700.0,29.4227,29.4299,29.401,29.4082,82700.0
2014-02-12 13:50:00,40.77,40.83,40.76,40.81,197200.0,29.4082,29.4515,29.401,29.4371,197200.0
2014-02-12 14:00:00,40.81,40.81,40.77,40.78,142900.0,29.4371,29.4371,29.4082,29.4155,142900.0
2014-02-12 14:10:00,40.79,40.79,40.63,40.64,376000.0,29.4227,29.4227,29.3073,29.3145,376000.0
2014-02-12 14:20:00,40.65,40.65,40.57,40.6,91900.0,29.3217,29.3217,29.264,29.2856,91900.0
2014-02-12 14:30:00,40.6,40.6,40.54,40.57,123000.0,29.2856,29.2856,29.2423,29.264,123000.0
2014-02-12 14:40:00,40.56,40.61,40.52,40.52,114100.0,29.2568,29.2928,29.2279,29.2279,114100.0
2014-02-12 14:50:00,40.52,40.55,40.51,40.53,138200.0,29.2279,29.2496,29.2207,29.2351,138200.0
2014-02-12 15:00:00,40.53,40.57,40.52,40.57,161400.0,29.2351,29.264,29.2279,29.264,161400.0
2014-02-12 15:10:00,40.57,40.6,40.53,40.6,165600.0,29.264,29.2856,29.2351,29.2856,165600.0
2014-02-12 15:20:00,40.59,40.62,40.56,40.62,233500.0,29.2784,29.3,29.2568,29.3,233500.0
2014-02-12 15:30:00,40.61,40.69,40.58,40.58,382800.0,29.2928,29.3505,29.2712,29.2712,382800.0
2014-02-12 15:40:00,40.57,40.66,40.56,40.63,433500.0,29.264,29.3289,29.2568,29.3073,433500.0
2014-02-12 15:50:00,40.62,40.66,40.56,40.66,334600.0,29.3,29.3289,29.2568,29.3289,334600.0
2014-02-13 09:30:00,40.5,40.5,40.22,40.32,140800.0,29.2135,29.2135,29.0115,29.0837,140800.0
2014-02-13 09:40:00,40.32,40.47,40.3,40.46,81600.0,29.0837,29.1918,29.0692,29.1846,81600.0
2014-02-13 09:50:00,40.47,40.62,40.38,40.4,96300.0,29.1918,29.3,29.1269,29.1414,96300.0
2014-02-13 10:00:00,40.4,40.62,40.39,40.62,93900.0,29.1414,29.3,29.1341,29.3,93900.0
2014-02-13 10:10:00,40.62,40.66,40.58,40.66,75800.0,29.3,29.3289,29.2712,29.3289,75800.0
2014-02-13 10:20:00,40.67,40.69,40.58,40.64,62600.0,29.3361,29.3505,29.2712,29.3145,62600.0
2014-02-13 10:30:00,40.64,40.7,40.6,40.7,78000.0,29.3145,29.3578,29.2856,29.3578,78000.0
2014-02-13 10:40:00,40.7,40.73,40.66,40.71,50200.0,29.3578,29.3794,29.3289,29.365,50200.0
2014-02-13 10:50:00,40.71,40.83,40.71,40.82,73400.0,29.365,29.4515,29.365,29.4443,73400.0
2014-02-13 11:00:00,40.83,40.86,40.76,40.79,34700.0,29.4515,29.4732,29.401,29.4227,34700.0
2014-02-13 11:10:00,40.8,40.82,40.74,40.79,62100.0,29.4299,29.4443,29.3866,29.4227,62100.0
2014-02-13 11:20:00,40.79,40.84,40.78,40.83,49100.0,29.4227,29.4587,29.4155,29.4515,49100.0
2014-02-13 11:30:00,40.84,40.9,40.83,40.89,57500.0,29.4587,29.502,29.4515,29.4948,57500.0
2014-02-13 11:40:00,40.89,40.9,40.84,40.86,43400.0,29.4948,29.502,29.4587,29.4732,43400.0
2014-02-13 11:50:00,40.87,40.88,40.72,40.73,47300.0,29.4804,29.4876,29.3722,29.3794,47300.0
2014-02-13 12:00:00,40.73,40.75,40.71,40.73,36900.0,29.3794,29.3938,29.365,29.3794,36900.0
2014-02-13 12:10:00,40.74,40.76,40.66,40.68,58600.0,29.3866,29.401,29.3289,29.3433,58600.0
2014-02-13 12:20:00,40.69,40.71,40.65,40.71,24600.0,29.3505,29.365,29.3217,29.365,24600.0
2014-02-13 12:30:00,40.7,40.74,40.69,40.7,55900.0,29.3578,29.3866,29.3505,29.3578,55900.0
2014-02-13 12:40:00,40.7,40.71,40.67,40.69,39500.0,29.3578,29.365,29.3361,29.3505,39500.0
2014-02-13 12:50:00,40.69,40.76,40.68,40.73,54800.0,29.3505,29.401,29.3433,29.3794,54800.0
2014-02-13 13:00:00,40.74,40.77,40.72,40.76,49600.0,29.3866,29.4082,29.3722,29.401,49600.0
2014-02-13 13:10:00,40.77,40.77,40.73,40.77,58500.0,29.4082,29.4082,29.3794,29.4082,58500.0
2014-02-13 13:20:00,40.77,40.79,40.75,40.77,34800.0,29.4082,29.4227,29.3938,29.4082,34800.0
2014-02-13 13:30:00,40.77,40.8,40.77,40.79,41700.0,29.4082,29.4299,29.4082,29.4227,41700.0
2014-02-13 13:40:00,40.79,40.82,40.78,40.79,37200.0,29.4227,29.4443,29.4155,29.4227,37200.0
2014-02-13 13:50:00,40.8,40.8,40.72,40.73,57600.0,29.4299,29.4299,29.3722,29.3794,57600.0
2014-02-13 14:00:00,40.73,40.76,40.7,40.74,84200.0,29.3794,29.401,29.3578,29.3866,84200.0
2014-02-13 14:10:00,40.74,40.75,40.7,40.7,43600.0,29.3866,29.3938,29.3578,29.3578,43600.0
2014-02-13 14:20:00,40.7,40.71,40.66,40.67,49500.0,29.3578,29.365,29.3289,29.3361,49500.0
2014-02-13 14:30:00,40.66,40.67,40.65,40.67,58800.0,29.3289,29.3361,29.3217,29.3361,58800.0
2014-02-13 14:40:00,40.66,40.71,40.66,40.7,50200.0,29.3289,29.365,29.3289,29.3578,50200.0
2014-02-13 14:50:00,40.7,40.71,40.67,40.67,104900.0,29.3578,29.365,29.3361,29.3361,104900.0
2014-02-13 15:00:00,40.67,40.69,40.65,40.68,82800.0,29.3361,29.3505,29.3217,29.3433,82800.0
2014-02-13 15:10:00,40.68,40.7,40.67,40.67,61300.0,29.3433,29.3578,29.3361,29.3361,61300.0
2014-02-13 15:20:00,40.67,40.69,40.66,40.67,56900.0,29.3361,29.3505,29.3289,29.3361,56900.0
2014-02-13 15:30:00,40.67,40.69,40.65,40.66,96800.0,29.3361,29.3505,29.3217,29.3289,96800.0
2014-02-13 15:40:00,40.66,40.68,40.64,40.68,148400.0,29.3289,29.3433,29.3145,29.3433,148400.0
2014-02-13 15:50:00,40.67,40.7,40.64,40.67,250200.0,29.3361,29.3578,29.3145,29.3361,250200.0
2014-02-14 09:30:00,40.71,40.74,40.55,40.68,74500.0,29.365,29.3866,29.2496,29.3433,74500.0
2014-02-14 09:40:00,40.69,40.74,40.6,40.71,39900.0,29.3505,29.3866,29.2856,29.365,39900.0
2014-02-14 09:50:00,40.68,40.75,40.58,40.69,74100.0,29.3433,29.3938,29.2712,29.3505,74100.0
2014-02-14 10:00:00,40.7,40.72,40.51,40.69,95800.0,29.3578,29.3722,29.2207,29.3505,95800.0
2014-02-14 10:10:00,40.7,40.87,40.7,40.86,72400.0,29.3578,29.4804,29.3578,29.4732,72400.0
2014-02-14 10:20:00,40.85,40.95,40.85,40.92,43600.0,29.4659,29.5381,29.4659,29.5164,43600.0
2014-02-14 10:30:00,40.92,40.97,40.86,40.89,74900.0,29.5164,29.5525,29.4732,29.4948,74900.0
2014-02-14 10:40:00,40.88,40.94,40.86,40.94,42800.0,29.4876,29.5309,29.4732,29.5309,42800.0
2014-02-14 10:50:00,40.94,40.94,40.87,40.9,46500.0,29.5309,29.5309,29.4804,29.502,46500.0
2014-02-14 11:00:00,40.9,40.94,40.88,40.9,46000.0,29.502,29.5309,29.4876,29.502,46000.0
2014-02-14 11:10:00,40.91,40.95,40.86,40.87,52400.0,29.5092,29.5381,29.4732,29.4804,52400.0
2014-02-14 11:20:00,40.86,40.9,40.85,40.86,46600.0,29.4732,29.502,29.4659,29.4732,46600.0
2014-02-14 11:30:00,40.85,40.87,40.8,40.87,46100.0,29.4659,29.4804,29.4299,29.4804,46100.0
2014-02-14 11:40:00,40.87,40.91,40.85,40.89,72100.0,29.4804,29.5092,29.4659,29.4948,72100.0
2014-02-14 11:50:00,40.88,40.88,40.74,40.75,64000.0,29.4876,29.4876,29.3866,29.3938,64000.0
2014-02-14 12:00:00,40.75,40.79,40.75,40.75,38600.0,29.3938,29.4227,29.3938,29.3938,38600.0
2014-02-14 12:10:00,40.76,40.81,40.75,40.78,48100.0,29.401,29.4371,29.3938,29.4155,48100.0
2014-02-14 12:20:00,40.79,40.86,40.78,40.85,25700.0,29.4227,29.4732,29.4155,29.4659,25700.0
2014-02-14 12:30:00,40.85,40.89,40.84,40.87,64400.0,29.4659,29.4948,29.4587,29.4804,64400.0
2014-02-14 12:40:00,40.87,40.89,40.86,40.89,30000.0,29.4804,29.4948,29.4732,29.4948,30000.0
2014-02-14 12:50:00,40.88,40.89,40.84,40.86,45400.0,29.4876,29.4948,29.4587,29.4732,45400.0
2014-02-14 13:00:00,40.85,40.88,40.85,40.86,44600.0,29.4659,29.4876,29.4659,29.4732,44600.0
2014-02-14 13:10:00,40.87,40.88,40.86,40.88,30200.0,29.4804,29.4876,29.4732,29.4876,30200.0
2014-02-14 13:20:00,40.88,40.89,40.86,40.88,55500.0,29.4876,29.4948,29.4732,29.4876,55500.0
2014-02-14 13:30:00,40.88,40.9,40.87,40.9,35200.0,29.4876,29.502,29.4804,29.502,35200.0
2014-02-14 13:40:00,40.9,40.92,40.89,40.89,79200.0,29.502,29.5164,29.4948,29.4948,79200.0
2014-02-14 13:50:00,40.89,40.91,40.89,40.9,51900.0,29.4948,29.5092,29.4948,29.502,51900.0
2014-02-14 14:00:00,40.9,40.91,40.87,40.87,82400.0,29.502,29.5092,29.4804,29.4804,82400.0
2014-02-14 14:10:00,40.88,40.91,40.87,40.91,53200.0,29.4876,29.5092,29.4804,29.5092,53200.0
2014-02-14 14:20:00,40.91,40.91,40.86,40.88,74000.0,29.5092,29.5092,29.4732,29.4876,74000.0
2014-02-14 14:30:00,40.88,40.89,40.85,40.86,58400.0,29.4876,29.4948,29.4659,29.4732,58400.0
2014-02-14 14:40:00,40.87,40.89,40.86,40.87,61500.0,29.4804,29.4948,29.4732,29.4804,61500.0
2014-02-14 14:50:00,40.87,40.9,40.86,40.89,114000.0,29.4804,29.502,29.4732,29.4948,114000.0
2014-02-14 15:00:00,40.88,40.9,40.88,40.9,29100.0,29.4876,29.502,29.4876,29.502,29100.0
2014-02-14 15:10:00,40.89,40.91,40.85,40.85,80700.0,29.4948,29.5092,29.4659,29.4659,80700.0
2014-02-14 15:20:00,40.85,40.89,40.85,40.88,102400.0,29.4659,29.4948,29.4659,29.4876,102400.0
2014-02-14 15:30:00,40.89,40.89,40.83,40.84,136400.0,29.4948,29.4948,29.4515,29.4587,136400.0
2014-02-14 15:40:00,40.83,40.86,40.8,40.81,255800.0,29.4515,29.4732,29.4299,29.4371,255800.0
2014-02-14 15:50:00,40.81,40.81,40.77,40.78,442500.0,29.4371,29.4371,29.4082,29.4155,442500.0
2014-02-18 09:30:00,40.66,40.91,40.63,40.7,183500.0,29.5026,29.684,29.4808,29.5316,183500.0
2014-02-18 09:40:00,40.7,40.78,40.66,40.72,91200.0,29.5316,29.5896,29.5026,29.5461,91200.0
2014-02-18 09:50:00,40.72,40.72,40.47,40.5,91900.0,29.5461,29.5461,29.3647,29.3865,91900.0
2014-02-18 10:00:00,40.5,40.61,40.48,40.58,68000.0,29.3865,29.4663,29.372,29.4445,68000.0
2014-02-18 10:10:00,40.58,40.71,40.57,40.66,67900.0,29.4445,29.5389,29.4373,29.5026,67900.0
2014-02-18 10:20:00,40.66,40.73,40.65,40.69,61600.0,29.5026,29.5534,29.4953,29.5243,61600.0
2014-02-18 10:30:00,40.69,40.72,40.58,40.59,68700.0,29.5243,29.5461,29.4445,29.4518,68700.0
2014-02-18 10:40:00,40.6,40.69,40.59,40.62,67800.0,29.459,29.5243,29.4518,29.4735,67800.0
2014-02-18 10:50:00,40.62,40.76,40.61,40.75,42900.0,29.4735,29.5751,29.4663,29.5679,42900.0
2014-02-18 11:00:00,40.75,40.78,40.73,40.75,103900.0,29.5679,29.5896,29.5534,29.5679,103900.0
2014-02-18 11:10:00,40.76,40.83,40.76,40.83,61700.0,29.5751,29.6259,29.5751,29.6259,61700.0
2014-02-18 11:20:00,40.83,40.86,40.8,40.85,68700.0,29.6259,29.6477,29.6042,29.6404,68700.0
2014-02-18 11:30:00,40.85,40.88,40.8,40.82,66800.0,29.6404,29.6622,29.6042,29.6187,66800.0
2014-02-18 11:40:00,40.81,40.87,40.8,40.81,47500.0,29.6114,29.6549,29.6042,29.6114,47500.0
2014-02-18 11:50:00,40.81,40.86,40.8,40.81,81200.0,29.6114,29.6477,29.6042,29.6114,81200.0
2014-02-18 12:00:00,40.8,40.86,40.79,40.82,39200.0,29.6042,29.6477,29.5969,29.6187,39200.0
2014-02-18 12:10:00,40.81,40.85,40.73,40.73,57500.0,29.6114,29.6404,29.5534,29.5534,57500.0
2014-02-18 12:20:00,40.73,40.79,40.71,40.72,38300.0,29.5534,29.5969,29.5389,29.5461,38300.0
2014-02-18 12:30:00,40.72,40.77,40.72,40.74,36000.0,29.5461,29.5824,29.5461,29.5606,36000.0
2014-02-18 12:40:00,40.75,40.77,40.72,40.73,42500.0,29.5679,29.5824,29.5461,29.5534,42500.0
2014-02-18 12:50:00,40.72,40.76,40.69,40.75,38800.0,29.5461,29.5751,29.5243,29.5679,38800.0
2014-02-18 13:00:00,40.76,40.81,40.76,40.77,53600.0,29.5751,29.6114,29.5751,29.5824,53600.0
2014-02-18 13:10:00,40.77,40.83,40.77,40.81,35600.0,29.5824,29.6259,29.5824,29.6114,35600.0
2014-02-18 13:20:00,40.8,40.81,40.71,40.71,36900.0,29.6042,29.6114,29.5389,29.5389,36900.0
2014-02-18 13:30:00,40.7,40.71,40.65,40.65,67600.0,29.5316,29.5389,29.4953,29.4953,67600.0
2014-02-18 13:40:00,40.66,40.67,40.55,40.55,65800.0,29.5026,29.5098,29.4228,29.4228,65800.0
2014-02-18 13:50:00,40.55,40.6,40.55,40.59,71100.0,29.4228,29.459,29.4228,29.4518,71100.0
2014-02-18 14:00:00,40.59,40.62,40.59,40.61,77700.0,29.4518,29.4735,29.4518,29.4663,77700.0
2014-02-18 14:10:00,40.61,40.62,40.6,40.62,81500.0,29.4663,29.4735,29.459,29.4735,81500.0
2014-02-18 14:20:00,40.62,40.62,40.58,40.58,91200.0,29.4735,29.4735,29.4445,29.4445,91200.0
2014-02-18 14:30:00,40.59,40.59,40.51,40.51,110600.0,29.4518,29.4518,29.3937,29.3937,110600.0
2014-02-18 14:40:00,40.51,40.54,40.51,40.53,84000.0,29.3937,29.4155,29.3937,29.4082,84000.0
2014-02-18 14:50:00,40.54,40.6,40.53,40.58,84500.0,29.4155,29.459,29.4082,29.4445,84500.0
2014-02-18 15:00:00,40.58,40.59,40.56,40.56,76400.0,29.4445,29.4518,29.43,29.43,76400.0
2014-02-18 15:10:00,40.56,40.61,40.56,40.61,96500.0,29.43,29.4663,29.43,29.4663,96500.0
2014-02-18 15:20:00,40.61,40.61,40.58,40.6,129500.0,29.4663,29.4663,29.4445,29.459,129500.0
2014-02-18 15:30:00,40.6,40.61,40.57,40.58,133600.0,29.459,29.4663,29.4373,29.4445,133600.0
2014-02-18 15:40:00,40.59,40.59,40.48,40.51,384400.0,29.4518,29.4518,29.372,29.3937,384400.0
2014-02-18 15:50:00,40.51,40.59,40.51,40.53,381100.0,29.3937,29.4518,29.3937,29.4082,381100.0
2014-02-19 09:30:00,40.5,40.53,40.14,40.3,131400.0,29.3865,29.4082,29.1253,29.2414,131400.0
2014-02-19 09:40:00,40.32,40.38,40.25,40.31,74000.0,29.2559,29.2994,29.2051,29.2486,74000.0
2014-02-19 09:50:00,40.32,40.42,40.31,40.4,71300.0,29.2559,29.3284,29.2486,29.3139,71300.0
2014-02-19 10:00:00,40.41,40.44,40.37,40.41,94300.0,29.3212,29.3429,29.2921,29.3212,94300.0
2014-02-19 10:10:00,40.41,40.51,40.41,40.45,116800.0,29.3212,29.3937,29.3212,29.3502,116800.0
2014-02-19 10:20:00,40.46,40.49,40.43,40.43,65900.0,29.3575,29.3792,29.3357,29.3357,65900.0
2014-02-19 10:30:00,40.42,40.43,40.38,40.38,91300.0,29.3284,29.3357,29.2994,29.2994,91300.0
2014-02-19 10:40:00,40.39,40.42,40.36,40.41,174600.0,29.3067,29.3284,29.2849,29.3212,174600.0
2014-02-19 10:50:00,40.43,40.46,40.39,40.42,83300.0,29.3357,29.3575,29.3067,29.3284,83300.0
2014-02-19 11:00:00,40.42,40.44,40.39,40.39,74700.0,29.3284,29.3429,29.3067,29.3067,74700.0
2014-02-19 11:10:00,40.4,40.45,40.37,40.43,80500.0,29.3139,29.3502,29.2921,29.3357,80500.0
2014-02-19 11:20:00,40.43,40.45,40.4,40.4,55200.0,29.3357,29.3502,29.3139,29.3139,55200.0
2014-02-19 11:30:00,40.41,40.41,40.32,40.33,77700.0,29.3212,29.3212,29.2559,29.2631,77700.0
2014-02-19 11:40:00,40.32,40.32,40.24,40.26,88900.0,29.2559,29.2559,29.1978,29.2123,88900.0
2014-02-19 11:50:00,40.26,40.3,40.16,40.16,78200.0,29.2123,29.2414,29.1398,29.1398,78200.0
2014-02-19 12:00:00,40.16,40.17,40.12,40.14,69800.0,29.1398,29.147,29.1108,29.1253,69800.0
2014-02-19 12:10:00,40.14,40.16,40.06,40.09,76000.0,29.1253,29.1398,29.0672,29.089,76000.0
2014-02-19 12:20:00,40.08,40.1,40.01,40.1,59100.0,29.0817,29.0962,29.0309,29.0962,59100.0
2014-02-19 12:30:00,40.09,40.16,40.09,40.13,48800.0,29.089,29.1398,29.089,29.118,48800.0
2014-02-19 12:40:00,40.14,40.14,40.06,40.08,68500.0,29.1253,29.1253,29.0672,29.0817,68500.0
2014-02-19 12:50:00,40.08,40.1,40.02,40.04,72200.0,29.0817,29.0962,29.0382,29.0527,72200.0
2014-02-19 13:00:00,40.04,40.05,39.99,40.02,69600.0,29.0527,29.06,29.0164,29.0382,69600.0
2014-02-19 13:10:00,40.03,40.1,40.03,40.08,51900.0,29.0454,29.0962,29.0454,29.0817,51900.0
2014-02-19 13:20:00,40.09,40.11,40.08,40.09,45300.0,29.089,29.1035,29.0817,29.089,45300.0
2014-02-19 13:30:00,40.1,40.14,40.09,40.14,67400.0,29.0962,29.1253,29.089,29.1253,67400.0
2014-02-19 13:40:00,40.13,40.16,40.12,40.15,58400.0,29.118,29.1398,29.1108,29.1325,58400.0
2014-02-19 13:50:00,40.15,40.18,40.12,40.13,49200.0,29.1325,29.1543,29.1108,29.118,49200.0
2014-02-19 14:00:00,40.12,40.23,40.1,40.23,97500.0,29.1108,29.1906,29.0962,29.1906,97500.0
2014-02-19 14:10:00,40.23,40.23,40.11,40.13,113900.0,29.1906,29.1906,29.1035,29.118,113900.0
2014-02-19 14:20:00,40.12,40.18,40.03,40.17,98900.0,29.1108,29.1543,29.0454,29.147,98900.0
2014-02-19 14:30:00,40.17,40.17,40.12,40.14,79500.0,29.147,29.147,29.1108,29.1253,79500.0
2014-02-19 14:40:00,40.14,40.16,40.08,40.1,93900.0,29.1253,29.1398,29.0817,29.0962,93900.0
2014-02-19 14:50:00,40.09,40.16,40.08,40.12,100500.0,29.089,29.1398,29.0817,29.1108,100500.0
2014-02-19 15:00:00,40.13,40.16,40.12,40.12,70900.0,29.118,29.1398,29.1108,29.1108,70900.0
2014-02-19 15:10:00,40.12,40.12,40.01,40.01,129700.0,29.1108,29.1108,29.0309,29.0309,129700.0
2014-02-19 15:20:00,40.01,40.02,39.99,40.01,214100.0,29.0309,29.0382,29.0164,29.0309,214100.0
2014-02-19 15:30:00,40.02,40.06,39.98,40.0,283000.0,29.0382,29.0672,29.0092,29.0237,283000.0
2014-02-19 15:40:00,39.99,40.01,39.93,39.97,252000.0,29.0164,29.0309,28.9729,29.0019,252000.0
2014-02-19 15:50:00,39.97,39.98,39.89,39.95,435400.0,29.0019,29.0092,28.9439,28.9874,435400.0
2014-02-20 09:30:00,39.95,40.18,39.93,39.99,125300.0,28.9874,29.1543,28.9729,29.0164,125300.0
2014-02-20 09:40:00,39.99,40.05,39.92,39.95,55100.0,29.0164,29.06,28.9656,28.9874,55100.0
2014-02-20 09:50:00,39.95,40.04,39.93,40.04,56100.0,28.9874,29.0527,28.9729,29.0527,56100.0
2014-02-20 10:00:00,40.04,40.05,39.86,39.88,127500.0,29.0527,29.06,28.9221,28.9366,127500.0
2014-02-20 10:10:00,39.88,40.1,39.88,40.05,118000.0,28.9366,29.0962,28.9366,29.06,118000.0
2014-02-20 10:20:00,40.05,40.14,40.04,40.06,118200.0,29.06,29.1253,29.0527,29.0672,118200.0
2014-02-20 10:30:00,40.07,40.21,40.07,40.17,93400.0,29.0745,29.1761,29.0745,29.147,93400.0
2014-02-20 10:40:00,40.18,40.22,40.15,40.15,61600.0,29.1543,29.1833,29.1325,29.1325,61600.0
2014-02-20 10:50:00,40.15,40.16,40.09,40.14,78300.0,29.1325,29.1398,29.089,29.1253,78300.0
2014-02-20 11:00:00,40.14,40.21,40.14,40.2,62400.0,29.1253,29.1761,29.1253,29.1688,62400.0
2014-02-20 11:10:00,40.2,40.26,40.17,40.18,71300.0,29.1688,29.2123,29.147,29.1543,71300.0
2014-02-20 11:20:00,40.17,40.2,40.13,40.2,47900.0,29.147,29.1688,29.118,29.1688,47900.0
2014-02-20 11:30:00,40.2,40.22,40.16,40.19,75900.0,29.1688,29.1833,29.1398,29.1615,75900.0
2014-02-20 11:40:00,40.19,40.22,40.18,40.2,68500.0,29.1615,29.1833,29.1543,29.1688,68500.0
2014-02-20 11:50:00,40.2,40.21,40.1,40.1,58500.0,29.1688,29.1761,29.0962,29.0962,58500.0
2014-02-20 12:00:00,40.11,40.2,40.11,40.18,54000.0,29.1035,29.1688,29.1035,29.1543,54000.0
2014-02-20 12:10:00,40.18,40.24,40.17,40.24,62800.0,29.1543,29.1978,29.147,29.1978,62800.0
2014-02-20 12:20:00,40.23,40.25,40.19,40.25,52200.0,29.1906,29.2051,29.1615,29.2051,52200.0
2014-02-20 12:30:00,40.25,40.25,40.17,40.18,74400.0,29.2051,29.2051,29.147,29.1543,74400.0
2014-02-20 12:40:00,40.19,40.21,40.18,40.2,42600.0,29.1615,29.1761,29.1543,29.1688,42600.0
2014-02-20 12:50:00,40.2,40.2,40.13,40.14,70400.0,29.1688,29.1688,29.118,29.1253,70400.0
2014-02-20 13:00:00,40.14,40.21,40.13,40.21,39400.0,29.1253,29.1761,29.118,29.1761,39400.0
2014-02-20 13:10:00,40.21,40.21,40.18,40.19,28500.0,29.1761,29.1761,29.1543,29.1615,28500.0
2014-02-20 13:20:00,40.19,40.21,40.19,40.2,48200.0,29.1615,29.1761,29.1615,29.1688,48200.0
2014-02-20 13:30:00,40.19,40.2,40.19,40.2,42900.0,29.1615,29.1688,29.1615,29.1688,42900.0
2014-02-20 13:40:00,40.2,40.2,40.15,40.18,45600.0,29.1688,29.1688,29.1325,29.1543,45600.0
2014-02-20 13:50:00,40.18,40.2,40.17,40.19,53000.0,29.1543,29.1688,29.147,29.1615,53000.0
2014-02-20 14:00:00,40.19,40.19,40.15,40.17,68800.0,29.1615,29.1615,29.1325,29.147,68800.0
2014-02-20 14:10:00,40.17,40.22,40.16,40.21,53900.0,29.147,29.1833,29.1398,29.1761,53900.0
2014-02-20 14:20:00,40.22,40.23,40.14,40.16,95200.0,29.1833,29.1906,29.1253,29.1398,95200.0
2014-02-20 14:30:00,40.16,40.17,40.12,40.14,67600.0,29.1398,29.147,29.1108,29.1253,67600.0
2014-02-20 14:40:00,40.14,40.17,40.11,40.11,89500.0,29.1253,29.147,29.1035,29.1035,89500.0
2014-02-20 14:50:00,40.11,40.19,40.11,40.19,60900.0,29.1035,29.1615,29.1035,29.1615,60900.0
2014-02-20 15:00:00,40.19,40.21,40.18,40.19,86800.0,29.1615,29.1761,29.1543,29.1615,86800.0
2014-02-20 15:10:00,40.19,40.19,40.16,40.18,78400.0,29.1615,29.1615,29.1398,29.1543,78400.0
2014-02-20 15:20:00,40.18,40.19,40.15,40.18,107700.0,29.1543,29.1615,29.1325,29.1543,107700.0
2014-02-20 15:30:00,40.18,40.2,40.15,40.18,115700.0,29.1543,29.1688,29.1325,29.1543,115700.0
2014-02-20 15:40:00,40.18,40.22,40.16,40.2,326200.0,29.1543,29.1833,29.1398,29.1688,326200.0
2014-02-20 15:50:00,40.2,40.21,40.09,40.1,341400.0,29.1688,29.1761,29.089,29.0962,341400.0
2014-02-21 09:30:00,40.11,40.17,39.99,40.06,278100.0,29.1035,29.147,29.0164,29.0672,278100.0
2014-02-21 09:40:00,40.06,40.09,39.99,40.05,52200.0,29.0672,29.089,29.0164,29.06,52200.0
2014-02-21 09:50:00,40.06,40.12,40.03,40.1,71400.0,29.0672,29.1108,29.0454,29.0962,71400.0
2014-02-21 10:00:00,40.1,40.13,40.05,40.09,65600.0,29.0962,29.118,29.06,29.089,65600.0
2014-02-21 10:10:00,40.08,40.11,40.01,40.01,73700.0,29.0817,29.1035,29.0309,29.0309,73700.0
2014-02-21 10:20:00,40.01,40.02,39.87,39.89,68200.0,29.0309,29.0382,28.9294,28.9439,68200.0
2014-02-21 10:30:00,39.9,40.05,39.9,40.05,44900.0,28.9511,29.06,28.9511,29.06,44900.0
2014-02-21 10:40:00,40.04,40.1,40.04,40.07,47300.0,29.0527,29.0962,29.0527,29.0745,47300.0
2014-02-21 10:50:00,40.06,40.08,40.03,40.04,46200.0,29.0672,29.0817,29.0454,29.0527,46200.0
2014-02-21 11:00:00,40.04,40.08,40.01,40.02,36900.0,29.0527,29.0817,29.0309,29.0382,36900.0
2014-02-21 11:10:00,40.02,40.05,39.98,40.04,47400.0,29.0382,29.06,29.0092,29.0527,47400.0
2014-02-21 11:20:00,40.03,40.05,40.01,40.05,64600.0,29.0454,29.06,29.0309,29.06,64600.0
2014-02-21 11:30:00,40.05,40.11,40.04,40.08,45100.0,29.06,29.1035,29.0527,29.0817,45100.0
2014-02-21 11:40:00,40.08,40.08,39.98,39.99,51300.0,29.0817,29.0817,29.0092,29.0164,51300.0
2014-02-21 11:50:00,40.0,40.04,39.98,39.98,31300.0,29.0237,29.0527,29.0092,29.0092,31300.0
2014-02-21 12:00:00,39.99,40.04,39.98,40.03,40600.0,29.0164,29.0527,29.0092,29.0454,40600.0
2014-02-21 12:10:00,40.03,40.08,40.02,40.07,444100.0,29.0454,29.0817,29.0382,29.0745,444100.0
2014-02-21 12:20:00,40.07,40.09,40.05,40.05,61400.0,29.0745,29.089,29.06,29.06,61400.0
2014-02-21 12:30:00,40.06,40.06,40.02,40.03,31300.0,29.0672,29.0672,29.0382,29.0454,31300.0
2014-02-21 12:40:00,40.03,40.03,39.96,39.99,40700.0,29.0454,29.0454,28.9947,29.0164,40700.0
2014-02-21 12:50:00,39.99,40.03,39.99,40.02,20300.0,29.0164,29.0454,29.0164,29.0382,20300.0
2014-02-21 13:00:00,40.02,40.03,39.98,40.0,55300.0,29.0382,29.0454,29.0092,29.0237,55300.0
2014-02-21 13:10:00,40.0,40.03,39.99,40.02,16800.0,29.0237,29.0454,29.0164,29.0382,16800.0
2014-02-21 13:20:00,40.02,40.06,40.02,40.06,30400.0,29.0382,29.0672,29.0382,29.0672,30400.0
2014-02-21 13:30:00,40.06,40.08,39.99,40.0,63800.0,29.0672,29.0817,29.0164,29.0237,63800.0
2014-02-21 13:40:00,39.99,40.05,39.98,40.02,33100.0,29.0164,29.06,29.0092,29.0382,33100.0
2014-02-21 13:50:00,40.02,40.03,39.98,40.0,67300.0,29.0382,29.0454,29.0092,29.0237,67300.0
2014-02-21 14:00:00,40.0,40.02,39.93,39.94,43100.0,29.0237,29.0382,28.9729,28.9801,43100.0
2014-02-21 14:10:00,39.94,39.95,39.87,39.87,78100.0,28.9801,28.9874,28.9294,28.9294,78100.0
2014-02-21 14:20:00,39.88,39.88,39.82,39.82,64200.0,28.9366,28.9366,28.8931,28.8931,64200.0
2014-02-21 14:30:00,39.81,39.84,39.78,39.84,155200.0,28.8858,28.9076,28.8641,28.9076,155200.0
2014-02-21 14:40:00,39.84,39.99,39.84,39.99,87600.0,28.9076,29.0164,28.9076,29.0164,87600.0
2014-02-21 14:50:00,39.99,40.02,39.96,40.0,75400.0,29.0164,29.0382,28.9947,29.0237,75400.0
2014-02-21 15:00:00,39.99,40.03,39.98,40.03,58000.0,29.0164,29.0454,29.0092,29.0454,58000.0
2014-02-21 15:10:00,40.03,40.04,40.0,40.01,68500.0,29.0454,29.0527,29.0237,29.0309,68500.0
2014-02-21 15:20:00,40.0,40.04,39.99,40.02,114500.0,29.0237,29.0527,29.0164,29.0382,114500.0
2014-02-21 15:30:00,40.02,40.03,39.97,39.98,205600.0,29.0382,29.0454,29.0019,29.0092,205600.0
2014-02-21 15:40:00,39.99,40.02,39.97,39.99,196600.0,29.0164,29.0382,29.0019,29.0164,196600.0
2014-02-21 15:50:00,39.98,40.01,39.97,39.99,428600.0,29.0092,29.0309,29.0019,29.0164,428600.0
2014-02-24 09:30:00,40.1,40.23,39.99,40.22,97400.0,29.0962,29.1906,29.0164,29.1833,97400.0
2014-02-24 09:40:00,40.22,40.23,40.07,40.11,79600.0,29.1833,29.1906,29.0745,29.1035,79600.0
2014-02-24 09:50:00,40.1,40.23,40.1,40.22,51200.0,29.0962,29.1906,29.0962,29.1833,51200.0
2014-02-24 10:00:00,40.22,40.23,40.16,40.21,70200.0,29.1833,29.1906,29.1398,29.1761,70200.0
2014-02-24 10:10:00,40.21,40.23,40.15,40.17,41500.0,29.1761,29.1906,29.1325,29.147,41500.0
2014-02-24 10:20:00,40.16,40.26,40.15,40.25,63300.0,29.1398,29.2123,29.1325,29.2051,63300.0
2014-02-24 10:30:00,40.26,40.39,40.22,40.39,91600.0,29.2123,29.3067,29.1833,29.3067,91600.0
2014-02-24 10:40:00,40.38,40.46,40.36,40.43,82300.0,29.2994,29.3575,29.2849,29.3357,82300.0
2014-02-24 10:50:00,40.43,40.49,40.4,40.48,35800.0,29.3357,29.3792,29.3139,29.372,35800.0
2014-02-24 11:00:00,40.48,40.52,40.46,40.48,78600.0,29.372,29.401,29.3575,29.372,78600.0
2014-02-24 11:10:00,40.49,40.55,40.48,40.52,67500.0,29.3792,29.4228,29.372,29.401,67500.0
2014-02-24 11:20:00,40.52,40.6,40.48,40.59,62000.0,29.401,29.459,29.372,29.4518,62000.0
2014-02-24 11:30:00,40.6,40.67,40.51,40.61,168100.0,29.459,29.5098,29.3937,29.4663,168100.0
2014-02-24 11:40:00,40.61,40.62,40.52,40.59,65200.0,29.4663,29.4735,29.401,29.4518,65200.0
2014-02-24 11:50:00,40.59,40.63,40.56,40.6,69800.0,29.4518,29.4808,29.43,29.459,69800.0
2014-02-24 12:00:00,40.6,40.62,40.52,40.56,55300.0,29.459,29.4735,29.401,29.43,55300.0
2014-02-24 12:10:00,40.56,40.57,40.51,40.55,51500.0,29.43,29.4373,29.3937,29.4228,51500.0
2014-02-24 12:20:00,40.54,40.58,40.53,40.53,33800.0,29.4155,29.4445,29.4082,29.4082,33800.0
2014-02-24 12:30:00,40.54,40.54,40.45,40.47,57000.0,29.4155,29.4155,29.3502,29.3647,57000.0
2014-02-24 12:40:00,40.46,40.51,40.46,40.51,42400.0,29.3575,29.3937,29.3575,29.3937,42400.0
2014-02-24 12:50:00,40.52,40.53,40.48,40.5,28100.0,29.401,29.4082,29.372,29.3865,28100.0
2014-02-24 13:00:00,40.49,40.5,40.48,40.5,16100.0,29.3792,29.3865,29.372,29.3865,16100.0
2014-02-24 13:10:00,40.51,40.54,40.51,40.54,18100.0,29.3937,29.4155,29.3937,29.4155,18100.0
2014-02-24 13:20:00,40.54,40.58,40.54,40.58,26600.0,29.4155,29.4445,29.4155,29.4445,26600.0
2014-02-24 13:30:00,40.58,40.58,40.5,40.52,104300.0,29.4445,29.4445,29.3865,29.401,104300.0
2014-02-24 13:40:00,40.51,40.54,40.44,40.46,48000.0,29.3937,29.4155,29.3429,29.3575,48000.0
2014-02-24 13:50:00,40.46,40.46,40.41,40.41,16700.0,29.3575,29.3575,29.3212,29.3212,16700.0
2014-02-24 14:00:00,40.41,40.47,40.41,40.43,104600.0,29.3212,29.3647,29.3212,29.3357,104600.0
2014-02-24 14:10:00,40.42,40.44,40.39,40.4,35400.0,29.3284,29.3429,29.3067,29.3139,35400.0
2014-02-24 14:20:00,40.41,40.42,40.37,40.37,79200.0,29.3212,29.3284,29.2921,29.2921,79200.0
2014-02-24 14:30:00,40.38,40.38,40.26,40.33,61600.0,29.2994,29.2994,29.2123,29.2631,61600.0
2014-02-24 14:40:00,40.34,40.35,40.32,40.32,40100.0,29.2704,29.2776,29.2559,29.2559,40100.0
2014-02-24 14:50:00,40.32,40.34,40.3,40.3,45200.0,29.2559,29.2704,29.2414,29.2414,45200.0
2014-02-24 15:00:00,40.3,40.3,40.25,40.28,76600.0,29.2414,29.2414,29.2051,29.2268,76600.0
2014-02-24 15:10:00,40.28,40.29,40.18,40.2,110700.0,29.2268,29.2341,29.1543,29.1688,110700.0
2014-02-24 15:20:00,40.2,40.24,40.17,40.18,76800.0,29.1688,29.1978,29.147,29.1543,76800.0
2014-02-24 15:30:00,40.17,40.23,40.17,40.19,77200.0,29.147,29.1906,29.147,29.1615,77200.0
2014-02-24 15:40:00,40.2,40.24,40.16,40.22,110500.0,29.1688,29.1978,29.1398,29.1833,110500.0
2014-02-24 15:50:00,40.23,40.23,40.15,40.16,384400.0,29.1906,29.1906,29.1325,29.1398,384400.0
2014-02-25 09:30:00,40.25,40.35,40.18,40.18,69800.0,29.2051,29.2776,29.1543,29.1543,69800.0
2014-02-25 09:40:00,40.2,40.34,40.15,40.31,63100.0,29.1688,29.2704,29.1325,29.2486,63100.0
2014-02-25 09:50:00,40.31,40.39,40.26,40.29,66400.0,29.2486,29.3067,29.2123,29.2341,66400.0
2014-02-25 10:00:00,40.29,40.39,40.23,40.37,58500.0,29.2341,29.3067,29.1906,29.2921,58500.0
2014-02-25 10:10:00,40.38,40.47,40.37,40.46,53200.0,29.2994,29.3647,29.2921,29.3575,53200.0
2014-02-25 10:20:00,40.46,40.49,40.31,40.33,65200.0,29.3575,29.3792,29.2486,29.2631,65200.0
2014-02-25 10:30:00,40.32,40.45,40.32,40.45,33700.0,29.2559,29.3502,29.2559,29.3502,33700.0
2014-02-25 10:40:00,40.46,40.48,40.41,40.46,35700.0,29.3575,29.372,29.3212,29.3575,35700.0
2014-02-25 10:50:00,40.46,40.5,40.45,40.47,34000.0,29.3575,29.3865,29.3502,29.3647,34000.0
2014-02-25 11:00:00,40.47,40.5,40.42,40.44,38500.0,29.3647,29.3865,29.3284,29.3429,38500.0
2014-02-25 11:10:00,40.44,40.57,40.44,40.54,96400.0,29.3429,29.4373,29.3429,29.4155,96400.0
2014-02-25 11:20:00,40.55,40.59,40.54,40.59,49100.0,29.4228,29.4518,29.4155,29.4518,49100.0
2014-02-25 11:30:00,40.6,40.67,40.59,40.66,121400.0,29.459,29.5098,29.4518,29.5026,121400.0
2014-02-25 11:40:00,40.66,40.68,40.64,40.67,54200.0,29.5026,29.5171,29.4881,29.5098,54200.0
2014-02-25 11:50:00,40.68,40.7,40.57,40.57,68100.0,29.5171,29.5316,29.4373,29.4373,68100.0
2014-02-25 12:00:00,40.57,40.66,40.57,40.65,86100.0,29.4373,29.5026,29.4373,29.4953,86100.0
2014-02-25 12:10:00,40.65,40.66,40.63,40.64,61200.0,29.4953,29.5026,29.4808,29.4881,61200.0
2014-02-25 12:20:00,40.63,40.67,40.62,40.63,79400.0,29.4808,29.5098,29.4735,29.4808,79400.0
2014-02-25 12:30:00,40.62,40.69,40.62,40.66,41100.0,29.4735,29.5243,29.4735,29.5026,41100.0
2014-02-25 12:40:00,40.66,40.68,40.65,40.66,66300.0,29.5026,29.5171,29.4953,29.5026,66300.0
2014-02-25 12:50:00,40.68,40.71,40.65,40.66,40500.0,29.5171,29.5389,29.4953,29.5026,40500.0
2014-02-25 13:00:00,40.65,40.75,40.65,40.72,57600.0,29.4953,29.5679,29.4953,29.5461,57600.0
2014-02-25 13:10:00,40.72,40.74,40.71,40.71,24400.0,29.5461,29.5606,29.5389,29.5389,24400.0
2014-02-25 13:20:00,40.71,40.73,40.69,40.69,70400.0,29.5389,29.5534,29.5243,29.5243,70400.0
2014-02-25 13:30:00,40.68,40.69,40.6,40.62,59600.0,29.5171,29.5243,29.459,29.4735,59600.0
2014-02-25 13:40:00,40.61,40.61,40.48,40.5,64700.0,29.4663,29.4663,29.372,29.3865,64700.0
2014-02-25 13:50:00,40.49,40.51,40.46,40.47,58100.0,29.3792,29.3937,29.3575,29.3647,58100.0
2014-02-25 14:00:00,40.47,40.5,40.38,40.42,80800.0,29.3647,29.3865,29.2994,29.3284,80800.0
2014-02-25 14:10:00,40.42,40.43,40.38,40.42,42400.0,29.3284,29.3357,29.2994,29.3284,42400.0
2014-02-25 14:20:00,40.43,40.44,40.36,40.4,132700.0,29.3357,29.3429,29.2849,29.3139,132700.0
2014-02-25 14:30:00,40.39,40.43,40.38,40.39,36400.0,29.3067,29.3357,29.2994,29.3067,36400.0
2014-02-25 14:40:00,40.4,40.48,40.4,40.44,85500.0,29.3139,29.372,29.3139,29.3429,85500.0
2014-02-25 14:50:00,40.44,40.45,40.4,40.42,72700.0,29.3429,29.3502,29.3139,29.3284,72700.0
2014-02-25 15:00:00,40.41,40.43,40.39,40.41,38600.0,29.3212,29.3357,29.3067,29.3212,38600.0
2014-02-25 15:10:00,40.41,40.41,40.3,40.35,71900.0,29.3212,29.3212,29.2414,29.2776,71900.0
2014-02-25 15:20:00,40.35,40.35,40.28,40.29,88500.0,29.2776,29.2776,29.2268,29.2341,88500.0
2014-02-25 15:30:00,40.29,40.39,40.29,40.39,71600.0,29.2341,29.3067,29.2341,29.3067,71600.0
2014-02-25 15:40:00,40.39,40.4,40.31,40.38,183500.0,29.3067,29.3139,29.2486,29.2994,183500.0
2014-02-25 15:50:00,40.38,40.41,40.35,40.39,353100.0,29.2994,29.3212,29.2776,29.3067,353100.0
2014-02-26 09:30:00,40.49,40.62,40.37,40.43,112400.0,29.3792,29.4735,29.2921,29.3357,112400.0
2014-02-26 09:40:00,40.45,40.52,40.38,40.51,31400.0,29.3502,29.401,29.2994,29.3937,31400.0
2014-02-26 09:50:00,40.51,40.56,40.44,40.56,38500.0,29.3937,29.43,29.3429,29.43,38500.0
2014-02-26 10:00:00,40.56,40.62,40.51,40.51,73500.0,29.43,29.4735,29.3937,29.3937,73500.0
2014-02-26 10:10:00,40.52,40.55,40.47,40.53,51000.0,29.401,29.4228,29.3647,29.4082,51000.0
2014-02-26 10:20:00,40.52,40.65,40.48,40.64,67300.0,29.401,29.4953,29.372,29.4881,67300.0
2014-02-26 10:30:00,40.65,40.67,40.57,40.66,64900.0,29.4953,29.5098,29.4373,29.5026,64900.0
2014-02-26 10:40:00,40.66,40.66,40.54,40.54,50300.0,29.5026,29.5026,29.4155,29.4155,50300.0
2014-02-26 10:50:00,40.55,40.58,40.49,40.49,58500.0,29.4228,29.4445,29.3792,29.3792,58500.0
2014-02-26 11:00:00,40.49,40.5,40.43,40.43,40600.0,29.3792,29.3865,29.3357,29.3357,40600.0
2014-02-26 11:10:00,40.43,40.51,40.43,40.47,84800.0,29.3357,29.3937,29.3357,29.3647,84800.0
2014-02-26 11:20:00,40.46,40.46,40.39,40.45,50200.0,29.3575,29.3575,29.3067,29.3502,50200.0
2014-02-26 11:30:00,40.45,40.48,40.43,40.47,52400.0,29.3502,29.372,29.3357,29.3647,52400.0
2014-02-26 11:40:00,40.47,40.49,40.3,40.3,115200.0,29.3647,29.3792,29.2414,29.2414,115200.0
2014-02-26 11:50:00,40.29,40.35,40.29,40.34,41600.0,29.2341,29.2776,29.2341,29.2704,41600.0
2014-02-26 12:00:00,40.34,40.41,40.34,40.41,51900.0,29.2704,29.3212,29.2704,29.3212,51900.0
2014-02-26 12:10:00,40.41,40.44,40.37,40.39,32200.0,29.3212,29.3429,29.2921,29.3067,32200.0
2014-02-26 12:20:00,40.4,40.41,40.37,40.4,21700.0,29.3139,29.3212,29.2921,29.3139,21700.0
2014-02-26 12:30:00,40.4,40.47,40.39,40.43,48300.0,29.3139,29.3647,29.3067,29.3357,48300.0
2014-02-26 12:40:00,40.42,40.45,40.39,40.39,27700.0,29.3284,29.3502,29.3067,29.3067,27700.0
2014-02-26 12:50:00,40.4,40.4,40.38,40.39,14500.0,29.3139,29.3139,29.2994,29.3067,14500.0
2014-02-26 13:00:00,40.39,40.4,40.32,40.38,35900.0,29.3067,29.3139,29.2559,29.2994,35900.0
2014-02-26 13:10:00,40.38,40.4,40.35,40.35,33200.0,29.2994,29.3139,29.2776,29.2776,33200.0
2014-02-26 13:20:00,40.36,40.4,40.36,40.39,20200.0,29.2849,29.3139,29.2849,29.3067,20200.0
2014-02-26 13:30:00,40.4,40.4,40.38,40.39,17400.0,29.3139,29.3139,29.2994,29.3067,17400.0
2014-02-26 13:40:00,40.4,40.5,40.4,40.47,60800.0,29.3139,29.3865,29.3139,29.3647,60800.0
2014-02-26 13:50:00,40.48,40.49,40.36,40.36,69000.0,29.372,29.3792,29.2849,29.2849,69000.0
2014-02-26 14:00:00,40.36,40.41,40.35,40.36,75400.0,29.2849,29.3212,29.2776,29.2849,75400.0
2014-02-26 14:10:00,40.35,40.37,40.32,40.35,52300.0,29.2776,29.2921,29.2559,29.2776,52300.0
2014-02-26 14:20:00,40.34,40.38,40.33,40.33,62500.0,29.2704,29.2994,29.2631,29.2631,62500.0
2014-02-26 14:30:00,40.33,40.37,40.3,40.37,64200.0,29.2631,29.2921,29.2414,29.2921,64200.0
2014-02-26 14:40:00,40.37,40.4,40.34,40.37,56000.0,29.2921,29.3139,29.2704,29.2921,56000.0
2014-02-26 14:50:00,40.38,40.41,40.36,40.39,37600.0,29.2994,29.3212,29.2849,29.3067,37600.0
2014-02-26 15:00:00,40.39,40.41,40.33,40.33,72000.0,29.3067,29.3212,29.2631,29.2631,72000.0
2014-02-26 15:10:00,40.33,40.39,40.27,40.35,84700.0,29.2631,29.3067,29.2196,29.2776,84700.0
2014-02-26 15:20:00,40.35,40.38,40.34,40.37,69000.0,29.2776,29.2994,29.2704,29.2921,69000.0
2014-02-26 15:30:00,40.37,40.41,40.37,40.4,76700.0,29.2921,29.3212,29.2921,29.3139,76700.0
2014-02-26 15:40:00,40.4,40.41,40.33,40.37,105600.0,29.3139,29.3212,29.2631,29.2921,105600.0
2014-02-26 15:50:00,40.37,40.41,40.36,40.38,184400.0,29.2921,29.3212,29.2849,29.2994,184400.0
2014-02-27 09:30:00,40.32,40.5,40.23,40.48,272100.0,29.2559,29.3865,29.1906,29.372,272100.0
2014-02-27 09:40:00,40.5,40.54,40.37,40.4,138200.0,29.3865,29.4155,29.2921,29.3139,138200.0
2014-02-27 09:50:00,40.39,40.4,40.2,40.3,84400.0,29.3067,29.3139,29.1688,29.2414,84400.0
2014-02-27 10:00:00,40.31,40.36,40.28,40.3,57300.0,29.2486,29.2849,29.2268,29.2414,57300.0
2014-02-27 10:10:00,40.3,40.3,40.13,40.18,114100.0,29.2414,29.2414,29.118,29.1543,114100.0
2014-02-27 10:20:00,40.18,40.26,40.15,40.17,88800.0,29.1543,29.2123,29.1325,29.147,88800.0
2014-02-27 10:30:00,40.17,40.19,40.08,40.13,83400.0,29.147,29.1615,29.0817,29.118,83400.0
2014-02-27 10:40:00,40.13,40.13,40.06,40.08,53700.0,29.118,29.118,29.0672,29.0817,53700.0
2014-02-27 10:50:00,40.08,40.11,40.01,40.01,73600.0,29.0817,29.1035,29.0309,29.0309,73600.0
2014-02-27 11:00:00,40.02,40.15,40.0,40.12,70700.0,29.0382,29.1325,29.0237,29.1108,70700.0
2014-02-27 11:10:00,40.13,40.27,40.13,40.27,45900.0,29.118,29.2196,29.118,29.2196,45900.0
2014-02-27 11:20:00,40.27,40.29,40.18,40.22,77700.0,29.2196,29.2341,29.1543,29.1833,77700.0
2014-02-27 11:30:00,40.22,40.22,40.13,40.13,49100.0,29.1833,29.1833,29.118,29.118,49100.0
2014-02-27 11:40:00,40.12,40.14,40.11,40.13,44400.0,29.1108,29.1253,29.1035,29.118,44400.0
2014-02-27 11:50:00,40.13,40.14,40.13,40.13,98300.0,29.118,29.1253,29.118,29.118,98300.0
2014-02-27 12:00:00,40.13,40.17,40.1,40.1,53000.0,29.118,29.147,29.0962,29.0962,53000.0
2014-02-27 12:10:00,40.1,40.12,40.09,40.11,32000.0,29.0962,29.1108,29.089,29.1035,32000.0
2014-02-27 12:20:00,40.11,40.11,40.03,40.05,53800.0,29.1035,29.1035,29.0454,29.06,53800.0
2014-02-27 12:30:00,40.05,40.13,40.04,40.11,91300.0,29.06,29.118,29.0527,29.1035,91300.0
2014-02-27 12:40:00,40.11,40.17,40.11,40.17,36000.0,29.1035,29.147,29.1035,29.147,36000.0
2014-02-27 12:50:00,40.16,40.17,40.14,40.16,32800.0,29.1398,29.147,29.1253,29.1398,32800.0
2014-02-27 13:00:00,40.16,40.19,40.11,40.19,121300.0,29.1398,29.1615,29.1035,29.1615,121300.0
2014-02-27 13:10:00,40.19,40.2,40.14,40.14,40200.0,29.1615,29.1688,29.1253,29.1253,40200.0
2014-02-27 13:20:00,40.13,40.14,40.09,40.13,63000.0,29.118,29.1253,29.089,29.118,63000.0
2014-02-27 13:30:00,40.14,40.16,40.11,40.14,59000.0,29.1253,29.1398,29.1035,29.1253,59000.0
2014-02-27 13:40:00,40.14,40.14,40.04,40.04,81200.0,29.1253,29.1253,29.0527,29.0527,81200.0
2014-02-27 13:50:00,40.04,40.05,39.99,40.0,62600.0,29.0527,29.06,29.0164,29.0237,62600.0
2014-02-27 14:00:00,40.0,40.01,39.96,39.97,90600.0,29.0237,29.0309,28.9947,29.0019,90600.0
2014-02-27 14:10:00,39.97,40.07,39.96,40.05,79800.0,29.0019,29.0745,28.9947,29.06,79800.0
2014-02-27 14:20:00,40.05,40.05,39.95,39.95,79700.0,29.06,29.06,28.9874,28.9874,79700.0
2014-02-27 14:30:00,39.95,39.96,39.93,39.94,87400.0,28.9874,28.9947,28.9729,28.9801,87400.0
2014-02-27 14:40:00,39.94,39.96,39.9,39.9,86700.0,28.9801,28.9947,28.9511,28.9511,86700.0
2014-02-27 14:50:00,39.91,39.92,39.9,39.92,67400.0,28.9584,28.9656,28.9511,28.9656,67400.0
2014-02-27 15:00:00,39.92,39.93,39.89,39.91,150000.0,28.9656,28.9729,28.9439,28.9584,150000.0
2014-02-27 15:10:00,39.91,39.91,39.88,39.88,136200.0,28.9584,28.9584,28.9366,28.9366,136200.0
2014-02-27 15:20:00,39.89,39.92,39.87,39.88,145600.0,28.9439,28.9656,28.9294,28.9366,145600.0
2014-02-27 15:30:00,39.89,39.91,39.85,39.86,132000.0,28.9439,28.9584,28.9148,28.9221,132000.0
2014-02-27 15:40:00,39.86,39.88,39.8,39.81,244000.0,28.9221,28.9366,28.8786,28.8858,244000.0
2014-02-27 15:50:00,39.81,39.88,39.79,39.88,766000.0,28.8858,28.9366,28.8713,28.9366,766000.0
2014-02-28 09:30:00,39.82,40.17,39.82,40.09,150800.0,28.8931,29.147,28.8931,29.089,150800.0
2014-02-28 09:40:00,40.08,40.24,40.07,40.18,108000.0,29.0817,29.1978,29.0745,29.1543,108000.0
2014-02-28 09:50:00,40.19,40.21,40.1,40.16,137500.0,29.1615,29.1761,29.0962,29.1398,137500.0
2014-02-28 10:00:00,40.17,40.26,40.11,40.15,97600.0,29.147,29.2123,29.1035,29.1325,97600.0
2014-02-28 10:10:00,40.15,40.19,40.12,40.15,120200.0,29.1325,29.1615,29.1108,29.1325,120200.0
2014-02-28 10:20:00,40.15,40.44,40.13,40.43,96800.0,29.1325,29.3429,29.118,29.3357,96800.0
2014-02-28 10:30:00,40.43,40.5,40.33,40.33,91200.0,29.3357,29.3865,29.2631,29.2631,91200.0
2014-02-28 10:40:00,40.34,40.4,40.33,40.36,88900.0,29.2704,29.3139,29.2631,29.2849,88900.0
2014-02-28 10:50:00,40.37,40.38,40.27,40.29,87200.0,29.2921,29.2994,29.2196,29.2341,87200.0
2014-02-28 11:00:00,40.3,40.38,40.26,40.32,64200.0,29.2414,29.2994,29.2123,29.2559,64200.0
2014-02-28 11:10:00,40.32,40.44,40.32,40.43,137200.0,29.2559,29.3429,29.2559,29.3357,137200.0
2014-02-28 11:20:00,40.44,40.5,40.42,40.44,98100.0,29.3429,29.3865,29.3284,29.3429,98100.0
2014-02-28 11:30:00,40.45,40.59,40.44,40.51,67800.0,29.3502,29.4518,29.3429,29.3937,67800.0
2014-02-28 11:40:00,40.52,40.58,40.5,40.54,66800.0,29.401,29.4445,29.3865,29.4155,66800.0
2014-02-28 11:50:00,40.55,40.63,40.54,40.6,78600.0,29.4228,29.4808,29.4155,29.459,78600.0
2014-02-28 12:00:00,40.61,40.65,40.57,40.57,62800.0,29.4663,29.4953,29.4373,29.4373,62800.0
2014-02-28 12:10:00,40.57,40.57,40.5,40.52,57000.0,29.4373,29.4373,29.3865,29.401,57000.0
2014-02-28 12:20:00,40.52,40.57,40.52,40.57,72700.0,29.401,29.4373,29.401,29.4373,72700.0
2014-02-28 12:30:00,40.57,40.58,40.54,40.55,40000.0,29.4373,29.4445,29.4155,29.4228,40000.0
2014-02-28 12:40:00,40.55,40.56,40.5,40.51,46600.0,29.4228,29.43,29.3865,29.3937,46600.0
2014-02-28 12:50:00,40.51,40.52,40.47,40.5,40800.0,29.3937,29.401,29.3647,29.3865,40800.0
2014-02-28 13:00:00,40.5,40.52,40.49,40.49,25200.0,29.3865,29.401,29.3792,29.3792,25200.0
2014-02-28 13:10:00,40.49,40.57,40.49,40.57,41100.0,29.3792,29.4373,29.3792,29.4373,41100.0
2014-02-28 13:20:00,40.57,40.68,40.57,40.68,68200.0,29.4373,29.5171,29.4373,29.5171,68200.0
2014-02-28 13:30:00,40.68,40.74,40.68,40.74,62700.0,29.5171,29.5606,29.5171,29.5606,62700.0
2014-02-28 13:40:00,40.73,40.73,40.67,40.73,54400.0,29.5534,29.5534,29.5098,29.5534,54400.0
2014-02-28 13:50:00,40.72,40.73,40.7,40.7,55200.0,29.5461,29.5534,29.5316,29.5316,55200.0
2014-02-28 14:00:00,40.71,40.71,40.66,40.69,62100.0,29.5389,29.5389,29.5026,29.5243,62100.0
2014-02-28 14:10:00,40.7,40.73,40.69,40.72,52400.0,29.5316,29.5534,29.5243,29.5461,52400.0
2014-02-28 14:20:00,40.73,40.8,40.72,40.77,112700.0,29.5534,29.6042,29.5461,29.5824,112700.0
2014-02-28 14:30:00,40.77,40.77,40.72,40.72,88200.0,29.5824,29.5824,29.5461,29.5461,88200.0
2014-02-28 14:40:00,40.72,40.78,40.72,40.72,108600.0,29.5461,29.5896,29.5461,29.5461,108600.0
2014-02-28 14:50:00,40.72,40.73,40.6,40.66,150700.0,29.5461,29.5534,29.459,29.5026,150700.0
2014-02-28 15:00:00,40.65,40.66,40.42,40.43,136700.0,29.4953,29.5026,29.3284,29.3357,136700.0
2014-02-28 15:10:00,40.42,40.51,40.37,40.45,127000.0,29.3284,29.3937,29.2921,29.3502,127000.0
2014-02-28 15:20:00,40.44,40.54,40.44,40.46,121900.0,29.3429,29.4155,29.3429,29.3575,121900.0
2014-02-28 15:30:00,40.46,40.57,40.46,40.53,118400.0,29.3575,29.4373,29.3575,29.4082,118400.0
2014-02-28 15:40:00,40.53,40.61,40.53,40.55,194900.0,29.4082,29.4663,29.4082,29.4228,194900.0
2014-02-28 15:50:00,40.55,40.63,40.53,40.6,304100.0,29.4228,29.4808,29.4082,29.459,304100.0
2014-03-03 09:30:00,40.14,40.19,39.94,40.1,249500.0,29.1253,29.1615,28.9801,29.0962,249500.0
2014-03-03 09:40:00,40.1,40.11,39.69,39.69,202900.0,29.0962,29.1035,28.7987,28.7987,202900.0
2014-03-03 09:50:00,39.69,39.88,39.65,39.78,133800.0,28.7987,28.9366,28.7697,28.8641,133800.0
2014-03-03 10:00:00,39.79,39.85,39.66,39.67,280200.0,28.8713,28.9148,28.777,28.7842,280200.0
2014-03-03 10:10:00,39.67,39.77,39.6,39.72,122100.0,28.7842,28.8568,28.7334,28.8205,122100.0
2014-03-03 10:20:00,39.71,39.72,39.64,39.69,134500.0,28.8133,28.8205,28.7625,28.7987,134500.0
2014-03-03 10:30:00,39.68,39.71,39.63,39.69,126200.0,28.7915,28.8133,28.7552,28.7987,126200.0
2014-03-03 10:40:00,39.69,39.88,39.69,39.88,83800.0,28.7987,28.9366,28.7987,28.9366,83800.0
2014-03-03 10:50:00,39.89,39.98,39.84,39.98,124700.0,28.9439,29.0092,28.9076,29.0092,124700.0
2014-03-03 11:00:00,39.99,40.01,39.84,39.87,106700.0,29.0164,29.0309,28.9076,28.9294,106700.0
2014-03-03 11:10:00,39.87,39.87,39.77,39.77,82000.0,28.9294,28.9294,28.8568,28.8568,82000.0
2014-03-03 11:20:00,39.78,39.9,39.78,39.84,66600.0,28.8641,28.9511,28.8641,28.9076,66600.0
2014-03-03 11:30:00,39.83,39.9,39.8,39.88,77000.0,28.9003,28.9511,28.8786,28.9366,77000.0
2014-03-03 11:40:00,39.87,39.93,39.75,39.78,87100.0,28.9294,28.9729,28.8423,28.8641,87100.0
2014-03-03 11:50:00,39.77,39.81,39.71,39.71,82100.0,28.8568,28.8858,28.8133,28.8133,82100.0
2014-03-03 12:00:00,39.71,39.73,39.53,39.58,179100.0,28.8133,28.8278,28.6827,28.7189,179100.0
2014-03-03 12:10:00,39.58,39.76,39.56,39.69,172100.0,28.7189,28.8495,28.7044,28.7987,172100.0
2014-03-03 12:20:00,39.69,39.81,39.69,39.73,52200.0,28.7987,28.8858,28.7987,28.8278,52200.0
2014-03-03 12:30:00,39.72,39.83,39.72,39.79,58700.0,28.8205,28.9003,28.8205,28.8713,58700.0
2014-03-03 12:40:00,39.78,39.78,39.68,39.69,54700.0,28.8641,28.8641,28.7915,28.7987,54700.0
2014-03-03 12:50:00,39.7,39.74,39.68,39.72,37900.0,28.806,28.835,28.7915,28.8205,37900.0
2014-03-03 13:00:00,39.73,39.81,39.73,39.81,37900.0,28.8278,28.8858,28.8278,28.8858,37900.0
2014-03-03 13:10:00,39.8,39.82,39.73,39.82,54900.0,28.8786,28.8931,28.8278,28.8931,54900.0
2014-03-03 13:20:00,39.82,39.89,39.77,39.79,56700.0,28.8931,28.9439,28.8568,28.8713,56700.0
2014-03-03 13:30:00,39.79,39.8,39.72,39.79,51900.0,28.8713,28.8786,28.8205,28.8713,51900.0
2014-03-03 13:40:00,39.79,39.84,39.75,39.81,102200.0,28.8713,28.9076,28.8423,28.8858,102200.0
2014-03-03 13:50:00,39.82,39.88,39.78,39.86,79500.0,28.8931,28.9366,28.8641,28.9221,79500.0
2014-03-03 14:00:00,39.87,39.93,39.83,39.92,115900.0,28.9294,28.9729,28.9003,28.9656,115900.0
2014-03-03 14:10:00,39.94,39.95,39.84,39.84,80800.0,28.9801,28.9874,28.9076,28.9076,80800.0
2014-03-03 14:20:00,39.84,39.88,39.75,39.77,88100.0,28.9076,28.9366,28.8423,28.8568,88100.0
2014-03-03 14:30:00,39.77,39.85,39.74,39.85,55000.0,28.8568,28.9148,28.835,28.9148,55000.0
2014-03-03 14:40:00,39.84,39.96,39.84,39.93,52100.0,28.9076,28.9947,28.9076,28.9729,52100.0
2014-03-03 14:50:00,39.93,39.93,39.83,39.83,63500.0,28.9729,28.9729,28.9003,28.9003,63500.0
2014-03-03 15:00:00,39.83,39.84,39.75,39.78,60500.0,28.9003,28.9076,28.8423,28.8641,60500.0
2014-03-03 15:10:00,39.78,39.8,39.72,39.78,93000.0,28.8641,28.8786,28.8205,28.8641,93000.0
2014-03-03 15:20:00,39.78,39.81,39.73,39.81,121800.0,28.8641,28.8858,28.8278,28.8858,121800.0
2014-03-03 15:30:00,39.8,39.8,39.73,39.74,97500.0,28.8786,28.8786,28.8278,28.835,97500.0
2014-03-03 15:40:00,39.73,39.82,39.7,39.78,179900.0,28.8278,28.8931,28.806,28.8641,179900.0
2014-03-03 15:50:00,39.76,39.92,39.76,39.88,535300.0,28.8495,28.9656,28.8495,28.9366,535300.0
2014-03-04 09:30:00,40.29,40.53,40.29,40.46,160300.0,29.2341,29.4082,29.2341,29.3575,160300.0
2014-03-04 09:40:00,40.46,40.51,40.42,40.5,102800.0,29.3575,29.3937,29.3284,29.3865,102800.0
2014-03-04 09:50:00,40.5,40.64,40.48,40.61,80600.0,29.3865,29.4881,29.372,29.4663,80600.0
2014-03-04 10:00:00,40.61,40.67,40.51,40.57,82000.0,29.4663,29.5098,29.3937,29.4373,82000.0
2014-03-04 10:10:00,40.58,40.63,40.55,40.57,70300.0,29.4445,29.4808,29.4228,29.4373,70300.0
2014-03-04 10:20:00,40.57,40.61,40.47,40.55,76900.0,29.4373,29.4663,29.3647,29.4228,76900.0
2014-03-04 10:30:00,40.55,40.61,40.54,40.61,56400.0,29.4228,29.4663,29.4155,29.4663,56400.0
2014-03-04 10:40:00,40.61,40.64,40.6,40.6,48300.0,29.4663,29.4881,29.459,29.459,48300.0
2014-03-04 10:50:00,40.59,40.71,40.59,40.71,56500.0,29.4518,29.5389,29.4518,29.5389,56500.0
2014-03-04 11:00:00,40.7,40.71,40.65,40.69,46000.0,29.5316,29.5389,29.4953,29.5243,46000.0
2014-03-04 11:10:00,40.7,40.75,40.68,40.73,42000.0,29.5316,29.5679,29.5171,29.5534,42000.0
2014-03-04 11:20:00,40.73,40.75,40.68,40.71,44800.0,29.5534,29.5679,29.5171,29.5389,44800.0
2014-03-04 11:30:00,40.72,40.74,40.68,40.69,78900.0,29.5461,29.5606,29.5171,29.5243,78900.0
2014-03-04 11:40:00,40.69,40.75,40.67,40.74,35800.0,29.5243,29.5679,29.5098,29.5606,35800.0
2014-03-04 11:50:00,40.74,40.81,40.73,40.75,50400.0,29.5606,29.6114,29.5534,29.5679,50400.0
2014-03-04 12:00:00,40.75,40.78,40.73,40.78,33900.0,29.5679,29.5896,29.5534,29.5896,33900.0
2014-03-04 12:10:00,40.78,40.88,40.77,40.87,50500.0,29.5896,29.6622,29.5824,29.6549,50500.0
2014-03-04 12:20:00,40.88,40.88,40.79,40.81,62500.0,29.6622,29.6622,29.5969,29.6114,62500.0
2014-03-04 12:30:00,40.81,40.81,40.75,40.79,39000.0,29.6114,29.6114,29.5679,29.5969,39000.0
2014-03-04 12:40:00,40.78,40.78,40.75,40.77,31500.0,29.5896,29.5896,29.5679,29.5824,31500.0
2014-03-04 12:50:00,40.77,40.78,40.74,40.78,22400.0,29.5824,29.5896,29.5606,29.5896,22400.0
2014-03-04 13:00:00,40.77,40.8,40.75,40.76,47300.0,29.5824,29.6042,29.5679,29.5751,47300.0
2014-03-04 13:10:00,40.77,40.79,40.75,40.76,53600.0,29.5824,29.5969,29.5679,29.5751,53600.0
2014-03-04 13:20:00,40.76,40.8,40.76,40.8,37000.0,29.5751,29.6042,29.5751,29.6042,37000.0
2014-03-04 13:30:00,40.8,40.88,40.77,40.87,126700.0,29.6042,29.6622,29.5824,29.6549,126700.0
2014-03-04 13:40:00,40.88,40.93,40.81,40.81,110700.0,29.6622,29.6985,29.6114,29.6114,110700.0
2014-03-04 13:50:00,40.8,40.8,40.72,40.79,74900.0,29.6042,29.6042,29.5461,29.5969,74900.0
2014-03-04 14:00:00,40.78,40.78,40.65,40.71,122800.0,29.5896,29.5896,29.4953,29.5389,122800.0
2014-03-04 14:10:00,40.71,40.72,40.67,40.67,47200.0,29.5389,29.5461,29.5098,29.5098,47200.0
2014-03-04 14:20:00,40.67,40.72,40.66,40.72,37100.0,29.5098,29.5461,29.5026,29.5461,37100.0
2014-03-04 14:30:00,40.71,40.73,40.64,40.65,74300.0,29.5389,29.5534,29.4881,29.4953,74300.0
2014-03-04 14:40:00,40.65,40.7,40.65,40.68,46400.0,29.4953,29.5316,29.4953,29.5171,46400.0
2014-03-04 14:50:00,40.68,40.72,40.68,40.68,61300.0,29.5171,29.5461,29.5171,29.5171,61300.0
2014-03-04 15:00:00,40.69,40.73,40.68,40.7,50500.0,29.5243,29.5534,29.5171,29.5316,50500.0
2014-03-04 15:10:00,40.7,40.75,40.68,40.74,110300.0,29.5316,29.5679,29.5171,29.5606,110300.0
2014-03-04 15:20:00,40.74,40.76,40.7,40.72,140400.0,29.5606,29.5751,29.5316,29.5461,140400.0
2014-03-04 15:30:00,40.73,40.76,40.69,40.7,98100.0,29.5534,29.5751,29.5243,29.5316,98100.0
2014-03-04 15:40:00,40.71,40.78,40.7,40.73,157800.0,29.5389,29.5896,29.5316,29.5534,157800.0
2014-03-04 15:50:00,40.73,40.76,40.68,40.68,324000.0,29.5534,29.5751,29.5171,29.5171,324000.0
2014-03-05 09:30:00,40.66,40.66,40.37,40.54,148000.0,29.5026,29.5026,29.2921,29.4155,148000.0
2014-03-05 09:40:00,40.51,40.68,40.48,40.54,43200.0,29.3937,29.5171,29.372,29.4155,43200.0
2014-03-05 09:50:00,40.55,40.55,40.4,40.43,30700.0,29.4228,29.4228,29.3139,29.3357,30700.0
2014-03-05 10:00:00,40.43,40.56,40.43,40.54,32100.0,29.3357,29.43,29.3357,29.4155,32100.0
2014-03-05 10:10:00,40.56,40.59,40.5,40.53,35800.0,29.43,29.4518,29.3865,29.4082,35800.0
2014-03-05 10:20:00,40.53,40.65,40.52,40.64,51800.0,29.4082,29.4953,29.401,29.4881,51800.0
2014-03-05 10:30:00,40.64,40.77,40.63,40.77,170300.0,29.4881,29.5824,29.4808,29.5824,170300.0
2014-03-05 10:40:00,40.77,40.81,40.67,40.68,107300.0,29.5824,29.6114,29.5098,29.5171,107300.0
2014-03-05 10:50:00,40.68,40.82,40.68,40.78,71100.0,29.5171,29.6187,29.5171,29.5896,71100.0
2014-03-05 11:00:00,40.79,40.8,40.76,40.79,67800.0,29.5969,29.6042,29.5751,29.5969,67800.0
2014-03-05 11:10:00,40.79,40.8,40.76,40.78,44100.0,29.5969,29.6042,29.5751,29.5896,44100.0
2014-03-05 11:20:00,40.78,40.79,40.71,40.74,66500.0,29.5896,29.5969,29.5389,29.5606,66500.0
2014-03-05 11:30:00,40.73,40.79,40.72,40.79,47700.0,29.5534,29.5969,29.5461,29.5969,47700.0
2014-03-05 11:40:00,40.79,40.8,40.76,40.77,61600.0,29.5969,29.6042,29.5751,29.5824,61600.0
2014-03-05 11:50:00,40.77,40.8,40.73,40.79,37800.0,29.5824,29.6042,29.5534,29.5969,37800.0
2014-03-05 12:00:00,40.79,40.8,40.72,40.74,42400.0,29.5969,29.6042,29.5461,29.5606,42400.0
2014-03-05 12:10:00,40.75,40.76,40.73,40.73,27000.0,29.5679,29.5751,29.5534,29.5534,27000.0
2014-03-05 12:20:00,40.73,40.8,40.73,40.79,57400.0,29.5534,29.6042,29.5534,29.5969,57400.0
2014-03-05 12:30:00,40.79,40.85,40.78,40.84,19800.0,29.5969,29.6404,29.5896,29.6332,19800.0
2014-03-05 12:40:00,40.84,40.88,40.84,40.86,77600.0,29.6332,29.6622,29.6332,29.6477,77600.0
2014-03-05 12:50:00,40.87,40.87,40.8,40.8,38500.0,29.6549,29.6549,29.6042,29.6042,38500.0
2014-03-05 13:00:00,40.81,40.83,40.79,40.82,23900.0,29.6114,29.6259,29.5969,29.6187,23900.0
2014-03-05 13:10:00,40.82,40.84,40.79,40.8,78400.0,29.6187,29.6332,29.5969,29.6042,78400.0
2014-03-05 13:20:00,40.81,40.83,40.8,40.81,27600.0,29.6114,29.6259,29.6042,29.6114,27600.0
2014-03-05 13:30:00,40.8,40.82,40.76,40.8,47600.0,29.6042,29.6187,29.5751,29.6042,47600.0
2014-03-05 13:40:00,40.8,40.82,40.75,40.75,39900.0,29.6042,29.6187,29.5679,29.5679,39900.0
2014-03-05 13:50:00,40.76,40.78,40.73,40.77,29500.0,29.5751,29.5896,29.5534,29.5824,29500.0
2014-03-05 14:00:00,40.77,40.8,40.77,40.78,51100.0,29.5824,29.6042,29.5824,29.5896,51100.0
2014-03-05 14:10:00,40.79,40.81,40.73,40.77,138700.0,29.5969,29.6114,29.5534,29.5824,138700.0
2014-03-05 14:20:00,40.76,40.79,40.73,40.79,39300.0,29.5751,29.5969,29.5534,29.5969,39300.0
2014-03-05 14:30:00,40.79,40.79,40.74,40.74,33900.0,29.5969,29.5969,29.5606,29.5606,33900.0
2014-03-05 14:40:00,40.75,40.75,40.7,40.73,22100.0,29.5679,29.5679,29.5316,29.5534,22100.0
2014-03-05 14:50:00,40.74,40.74,40.68,40.69,21600.0,29.5606,29.5606,29.5171,29.5243,21600.0
2014-03-05 15:00:00,40.69,40.71,40.65,40.66,41900.0,29.5243,29.5389,29.4953,29.5026,41900.0
2014-03-05 15:10:00,40.66,40.7,40.65,40.7,23300.0,29.5026,29.5316,29.4953,29.5316,23300.0
2014-03-05 15:20:00,40.7,40.73,40.68,40.72,38500.0,29.5316,29.5534,29.5171,29.5461,38500.0
2014-03-05 15:30:00,40.71,40.72,40.67,40.72,61900.0,29.5389,29.5461,29.5098,29.5461,61900.0
2014-03-05 15:40:00,40.72,40.73,40.65,40.7,121800.0,29.5461,29.5534,29.4953,29.5316,121800.0
2014-03-05 15:50:00,40.7,40.71,40.66,40.67,234100.0,29.5316,29.5389,29.5026,29.5098,234100.0
2014-03-06 09:30:00,40.7,40.88,40.6,40.62,92900.0,29.5316,29.6622,29.459,29.4735,92900.0
2014-03-06 09:40:00,40.66,40.76,40.66,40.73,122000.0,29.5026,29.5751,29.5026,29.5534,122000.0
2014-03-06 09:50:00,40.73,40.83,40.71,40.81,84500.0,29.5534,29.6259,29.5389,29.6114,84500.0
2014-03-06 10:00:00,40.8,40.82,40.74,40.78,28600.0,29.6042,29.6187,29.5606,29.5896,28600.0
2014-03-06 10:10:00,40.78,40.79,40.69,40.75,67900.0,29.5896,29.5969,29.5243,29.5679,67900.0
2014-03-06 10:20:00,40.75,40.79,40.72,40.77,33600.0,29.5679,29.5969,29.5461,29.5824,33600.0
2014-03-06 10:30:00,40.77,40.78,40.7,40.71,53100.0,29.5824,29.5896,29.5316,29.5389,53100.0
2014-03-06 10:40:00,40.71,40.71,40.69,40.71,39200.0,29.5389,29.5389,29.5243,29.5389,39200.0
2014-03-06 10:50:00,40.71,40.73,40.69,40.7,56300.0,29.5389,29.5534,29.5243,29.5316,56300.0
2014-03-06 11:00:00,40.69,40.7,40.66,40.69,60600.0,29.5243,29.5316,29.5026,29.5243,60600.0
2014-03-06 11:10:00,40.69,40.7,40.69,40.7,23100.0,29.5243,29.5316,29.5243,29.5316,23100.0
2014-03-06 11:20:00,40.7,40.71,40.64,40.66,52500.0,29.5316,29.5389,29.4881,29.5026,52500.0
2014-03-06 11:30:00,40.65,40.7,40.65,40.68,43800.0,29.4953,29.5316,29.4953,29.5171,43800.0
2014-03-06 11:40:00,40.68,40.71,40.65,40.7,80700.0,29.5171,29.5389,29.4953,29.5316,80700.0
2014-03-06 11:50:00,40.71,40.75,40.71,40.74,11300.0,29.5389,29.5679,29.5389,29.5606,11300.0
2014-03-06 12:00:00,40.75,40.8,40.75,40.8,21000.0,29.5679,29.6042,29.5679,29.6042,21000.0
2014-03-06 12:10:00,40.8,40.83,40.79,40.82,13600.0,29.6042,29.6259,29.5969,29.6187,13600.0
2014-03-06 12:20:00,40.82,40.86,40.79,40.79,19200.0,29.6187,29.6477,29.5969,29.5969,19200.0
2014-03-06 12:30:00,40.79,40.8,40.74,40.76,82200.0,29.5969,29.6042,29.5606,29.5751,82200.0
2014-03-06 12:40:00,40.76,40.78,40.76,40.77,30800.0,29.5751,29.5896,29.5751,29.5824,30800.0
2014-03-06 12:50:00,40.77,40.8,40.77,40.8,18500.0,29.5824,29.6042,29.5824,29.6042,18500.0
2014-03-06 13:00:00,40.8,40.8,40.77,40.8,55000.0,29.6042,29.6042,29.5824,29.6042,55000.0
2014-03-06 13:10:00,40.8,40.85,40.77,40.84,66600.0,29.6042,29.6404,29.5824,29.6332,66600.0
2014-03-06 13:20:00,40.85,40.9,40.84,40.89,33800.0,29.6404,29.6767,29.6332,29.6695,33800.0
2014-03-06 13:30:00,40.89,40.93,40.89,40.91,52100.0,29.6695,29.6985,29.6695,29.684,52100.0
2014-03-06 13:40:00,40.91,40.93,40.87,40.92,46100.0,29.684,29.6985,29.6549,29.6912,46100.0
2014-03-06 13:50:00,40.92,40.92,40.86,40.92,51200.0,29.6912,29.6912,29.6477,29.6912,51200.0
2014-03-06 14:00:00,40.91,40.95,40.91,40.93,55500.0,29.684,29.713,29.684,29.6985,55500.0
2014-03-06 14:10:00,40.92,40.94,40.88,40.91,41300.0,29.6912,29.7057,29.6622,29.684,41300.0
2014-03-06 14:20:00,40.91,40.98,40.9,40.98,84600.0,29.684,29.7348,29.6767,29.7348,84600.0
2014-03-06 14:30:00,40.98,41.03,40.97,41.02,116100.0,29.7348,29.771,29.7275,29.7638,116100.0
2014-03-06 14:40:00,41.02,41.1,41.01,41.03,100100.0,29.7638,29.8218,29.7565,29.771,100100.0
2014-03-06 14:50:00,41.03,41.09,41.03,41.06,41200.0,29.771,29.8146,29.771,29.7928,41200.0
2014-03-06 15:00:00,41.06,41.08,41.04,41.05,54900.0,29.7928,29.8073,29.7783,29.7856,54900.0
2014-03-06 15:10:00,41.04,41.05,40.97,41.02,121000.0,29.7783,29.7856,29.7275,29.7638,121000.0
2014-03-06 15:20:00,41.03,41.04,41.0,41.02,53600.0,29.771,29.7783,29.7493,29.7638,53600.0
2014-03-06 15:30:00,41.02,41.08,41.02,41.05,130800.0,29.7638,29.8073,29.7638,29.7856,130800.0
2014-03-06 15:40:00,41.05,41.06,40.95,40.95,188300.0,29.7856,29.7928,29.713,29.713,188300.0
2014-03-06 15:50:00,40.95,40.96,40.9,40.95,493500.0,29.713,29.7202,29.6767,29.713,493500.0
2014-03-07 09:30:00,41.14,41.17,40.99,41.06,132800.0,29.8509,29.8726,29.742,29.7928,132800.0
2014-03-07 09:40:00,41.08,41.24,41.07,41.2,79800.0,29.8073,29.9234,29.8001,29.8944,79800.0
2014-03-07 09:50:00,41.19,41.23,41.13,41.22,68900.0,29.8871,29.9162,29.8436,29.9089,68900.0
2014-03-07 10:00:00,41.21,41.28,41.12,41.28,69700.0,29.9016,29.9524,29.8363,29.9524,69700.0
2014-03-07 10:10:00,41.27,41.33,41.24,41.3,80900.0,29.9452,29.9887,29.9234,29.967,80900.0
2014-03-07 10:20:00,41.3,41.34,41.27,41.31,105900.0,29.967,29.996,29.9452,29.9742,105900.0
2014-03-07 10:30:00,41.32,41.34,41.26,41.26,49400.0,29.9815,29.996,29.9379,29.9379,49400.0
2014-03-07 10:40:00,41.26,41.31,41.17,41.21,31300.0,29.9379,29.9742,29.8726,29.9016,31300.0
2014-03-07 10:50:00,41.2,41.23,41.13,41.15,28700.0,29.8944,29.9162,29.8436,29.8581,28700.0
2014-03-07 11:00:00,41.15,41.15,41.03,41.12,48500.0,29.8581,29.8581,29.771,29.8363,48500.0
2014-03-07 11:10:00,41.12,41.14,41.06,41.13,51400.0,29.8363,29.8509,29.7928,29.8436,51400.0
2014-03-07 11:20:00,41.14,41.23,41.12,41.23,49200.0,29.8509,29.9162,29.8363,29.9162,49200.0
2014-03-07 11:30:00,41.22,41.23,41.18,41.19,133800.0,29.9089,29.9162,29.8799,29.8871,133800.0
2014-03-07 11:40:00,41.18,41.31,41.18,41.27,51500.0,29.8799,29.9742,29.8799,29.9452,51500.0
2014-03-07 11:50:00,41.27,41.38,41.27,41.37,64500.0,29.9452,30.025,29.9452,30.0177,64500.0
2014-03-07 12:00:00,41.36,41.38,41.33,41.37,57400.0,30.0105,30.025,29.9887,30.0177,57400.0
2014-03-07 12:10:00,41.36,41.47,41.36,41.47,70200.0,30.0105,30.0903,30.0105,30.0903,70200.0
2014-03-07 12:20:00,41.47,41.54,41.45,41.48,95300.0,30.0903,30.1411,30.0758,30.0976,95300.0
2014-03-07 12:30:00,41.48,41.49,41.44,41.47,45200.0,30.0976,30.1048,30.0685,30.0903,45200.0
2014-03-07 12:40:00,41.47,41.47,41.41,41.42,52800.0,30.0903,30.0903,30.0468,30.054,52800.0
2014-03-07 12:50:00,41.41,41.43,41.36,41.37,31800.0,30.0468,30.0613,30.0105,30.0177,31800.0
2014-03-07 13:00:00,41.38,41.39,41.35,41.37,39600.0,30.025,30.0323,30.0032,30.0177,39600.0
2014-03-07 13:10:00,41.37,41.39,41.33,41.34,35100.0,30.0177,30.0323,29.9887,29.996,35100.0
2014-03-07 13:20:00,41.34,41.35,41.32,41.32,18200.0,29.996,30.0032,29.9815,29.9815,18200.0
2014-03-07 13:30:00,41.32,41.36,41.3,41.32,44800.0,29.9815,30.0105,29.967,29.9815,44800.0
2014-03-07 13:40:00,41.32,41.34,41.29,41.32,46400.0,29.9815,29.996,29.9597,29.9815,46400.0
2014-03-07 13:50:00,41.32,41.36,41.32,41.35,45000.0,29.9815,30.0105,29.9815,30.0032,45000.0
2014-03-07 14:00:00,41.36,41.4,41.34,41.36,43200.0,30.0105,30.0395,29.996,30.0105,43200.0
2014-03-07 14:10:00,41.36,41.41,41.35,41.37,57000.0,30.0105,30.0468,30.0032,30.0177,57000.0
2014-03-07 14:20:00,41.37,41.37,41.33,41.37,52600.0,30.0177,30.0177,29.9887,30.0177,52600.0
2014-03-07 14:30:00,41.36,41.38,41.3,41.3,42300.0,30.0105,30.025,29.967,29.967,42300.0
2014-03-07 14:40:00,41.3,41.38,41.3,41.37,37800.0,29.967,30.025,29.967,30.0177,37800.0
2014-03-07 14:50:00,41.38,41.41,41.36,41.37,59300.0,30.025,30.0468,30.0105,30.0177,59300.0
2014-03-07 15:00:00,41.37,41.38,41.3,41.32,62200.0,30.0177,30.025,29.967,29.9815,62200.0
2014-03-07 15:10:00,41.32,41.37,41.31,41.36,39700.0,29.9815,30.0177,29.9742,30.0105,39700.0
2014-03-07 15:20:00,41.37,41.37,41.31,41.32,36800.0,30.0177,30.0177,29.9742,29.9815,36800.0
2014-03-07 15:30:00,41.32,41.35,41.23,41.26,103700.0,29.9815,30.0032,29.9162,29.9379,103700.0
2014-03-07 15:40:00,41.26,41.33,41.26,41.31,109400.0,29.9379,29.9887,29.9379,29.9742,109400.0
2014-03-07 15:50:00,41.31,41.34,41.27,41.34,322200.0,29.9742,29.996,29.9452,29.996,322200.0
2014-03-10 09:30:00,41.7,42.1,41.61,42.09,330200.0,30.2572,30.5474,30.1919,30.5402,330200.0
2014-03-10 09:40:00,42.09,42.19,42.04,42.15,230400.0,30.5402,30.6127,30.5039,30.5837,230400.0
2014-03-10 09:50:00,42.15,42.19,42.11,42.15,190900.0,30.5837,30.6127,30.5547,30.5837,190900.0
2014-03-10 10:00:00,42.14,42.19,42.1,42.16,94900.0,30.5764,30.6127,30.5474,30.591,94900.0
2014-03-10 10:10:00,42.16,42.18,42.06,42.15,167100.0,30.591,30.6055,30.5184,30.5837,167100.0
2014-03-10 10:20:00,42.16,42.18,42.14,42.18,130500.0,30.591,30.6055,30.5764,30.6055,130500.0
2014-03-10 10:30:00,42.18,42.18,42.05,42.11,189600.0,30.6055,30.6055,30.5111,30.5547,189600.0
2014-03-10 10:40:00,42.11,42.12,42.05,42.11,122100.0,30.5547,30.5619,30.5111,30.5547,122100.0
2014-03-10 10:50:00,42.11,42.15,42.08,42.1,103100.0,30.5547,30.5837,30.5329,30.5474,103100.0
2014-03-10 11:00:00,42.1,42.12,42.04,42.12,105700.0,30.5474,30.5619,30.5039,30.5619,105700.0
2014-03-10 11:10:00,42.12,42.2,42.1,42.17,119000.0,30.5619,30.62,30.5474,30.5982,119000.0
2014-03-10 11:20:00,42.16,42.33,42.14,42.32,160300.0,30.591,30.7143,30.5764,30.7071,160300.0
2014-03-10 11:30:00,42.32,42.38,42.3,42.37,100400.0,30.7071,30.7506,30.6925,30.7433,100400.0
2014-03-10 11:40:00,42.36,42.43,42.36,42.38,89000.0,30.7361,30.7869,30.7361,30.7506,89000.0
2014-03-10 11:50:00,42.37,42.39,42.26,42.28,68000.0,30.7433,30.7578,30.6635,30.678,68000.0
2014-03-10 12:00:00,42.28,42.33,42.26,42.27,72200.0,30.678,30.7143,30.6635,30.6708,72200.0
2014-03-10 12:10:00,42.28,42.34,42.27,42.31,53800.0,30.678,30.7216,30.6708,30.6998,53800.0
2014-03-10 12:20:00,42.3,42.34,42.3,42.31,53200.0,30.6925,30.7216,30.6925,30.6998,53200.0
2014-03-10 12:30:00,42.31,42.36,42.31,42.32,40700.0,30.6998,30.7361,30.6998,30.7071,40700.0
2014-03-10 12:40:00,42.32,42.35,42.31,42.33,34200.0,30.7071,30.7288,30.6998,30.7143,34200.0
2014-03-10 12:50:00,42.34,42.38,42.29,42.35,64100.0,30.7216,30.7506,30.6853,30.7288,64100.0
2014-03-10 13:00:00,42.35,42.35,42.3,42.32,26500.0,30.7288,30.7288,30.6925,30.7071,26500.0
2014-03-10 13:10:00,42.32,42.37,42.31,42.35,74300.0,30.7071,30.7433,30.6998,30.7288,74300.0
2014-03-10 13:20:00,42.34,42.4,42.34,42.4,41700.0,30.7216,30.7651,30.7216,30.7651,41700.0
2014-03-10 13:30:00,42.39,42.41,42.36,42.38,73700.0,30.7578,30.7724,30.7361,30.7506,73700.0
2014-03-10 13:40:00,42.38,42.4,42.37,42.39,54600.0,30.7506,30.7651,30.7433,30.7578,54600.0
2014-03-10 13:50:00,42.39,42.41,42.37,42.38,37500.0,30.7578,30.7724,30.7433,30.7506,37500.0
2014-03-10 14:00:00,42.38,42.43,42.37,42.43,94000.0,30.7506,30.7869,30.7433,30.7869,94000.0
2014-03-10 14:10:00,42.42,42.43,42.29,42.29,84700.0,30.7796,30.7869,30.6853,30.6853,84700.0
2014-03-10 14:20:00,42.29,42.34,42.27,42.34,81900.0,30.6853,30.7216,30.6708,30.7216,81900.0
2014-03-10 14:30:00,42.33,42.36,42.3,42.36,62000.0,30.7143,30.7361,30.6925,30.7361,62000.0
2014-03-10 14:40:00,42.36,42.36,42.31,42.34,74300.0,30.7361,30.7361,30.6998,30.7216,74300.0
2014-03-10 14:50:00,42.34,42.36,42.32,42.32,77500.0,30.7216,30.7361,30.7071,30.7071,77500.0
2014-03-10 15:00:00,42.32,42.33,42.31,42.32,73500.0,30.7071,30.7143,30.6998,30.7071,73500.0
2014-03-10 15:10:00,42.31,42.36,42.29,42.35,131000.0,30.6998,30.7361,30.6853,30.7288,131000.0
2014-03-10 15:20:00,42.35,42.39,42.35,42.36,128300.0,30.7288,30.7578,30.7288,30.7361,128300.0
2014-03-10 15:30:00,42.36,42.37,42.34,42.36,250200.0,30.7361,30.7433,30.7216,30.7361,250200.0
2014-03-10 15:40:00,42.35,42.42,42.32,42.4,295600.0,30.7288,30.7796,30.7071,30.7651,295600.0
2014-03-10 15:50:00,42.39,42.45,42.39,42.45,422900.0,30.7578,30.8014,30.7578,30.8014,422900.0
2014-03-11 09:30:00,42.52,42.77,42.46,42.75,169700.0,30.8522,31.0336,30.8086,31.0191,169700.0
2014-03-11 09:40:00,42.75,42.77,42.65,42.68,78400.0,31.0191,31.0336,30.9465,30.9683,78400.0
2014-03-11 09:50:00,42.68,42.69,42.56,42.57,133600.0,30.9683,30.9755,30.8812,30.8885,133600.0
2014-03-11 10:00:00,42.57,42.65,42.55,42.6,101600.0,30.8885,30.9465,30.8739,30.9102,101600.0
2014-03-11 10:10:00,42.6,42.68,42.6,42.67,47600.0,30.9102,30.9683,30.9102,30.961,47600.0
2014-03-11 10:20:00,42.67,42.68,42.6,42.63,74500.0,30.961,30.9683,30.9102,30.932,74500.0
2014-03-11 10:30:00,42.64,42.7,42.62,42.62,89900.0,30.9392,30.9828,30.9247,30.9247,89900.0
2014-03-11 10:40:00,42.62,42.63,42.55,42.57,48300.0,30.9247,30.932,30.8739,30.8885,48300.0
2014-03-11 10:50:00,42.57,42.64,42.57,42.64,54400.0,30.8885,30.9392,30.8885,30.9392,54400.0
2014-03-11 11:00:00,42.63,42.65,42.61,42.63,77400.0,30.932,30.9465,30.9175,30.932,77400.0
2014-03-11 11:10:00,42.63,42.66,42.62,42.64,40900.0,30.932,30.9538,30.9247,30.9392,40900.0
2014-03-11 11:20:00,42.64,42.67,42.63,42.67,35900.0,30.9392,30.961,30.932,30.961,35900.0
2014-03-11 11:30:00,42.67,42.68,42.64,42.67,117100.0,30.961,30.9683,30.9392,30.961,117100.0
2014-03-11 11:40:00,42.68,42.68,42.59,42.59,80800.0,30.9683,30.9683,30.903,30.903,80800.0
2014-03-11 11:50:00,42.59,42.62,42.57,42.62,39100.0,30.903,30.9247,30.8885,30.9247,39100.0
2014-03-11 12:00:00,42.62,42.67,42.59,42.66,120000.0,30.9247,30.961,30.903,30.9538,120000.0
2014-03-11 12:10:00,42.65,42.72,42.63,42.68,159400.0,30.9465,30.9973,30.932,30.9683,159400.0
2014-03-11 12:20:00,42.67,42.68,42.61,42.62,92500.0,30.961,30.9683,30.9175,30.9247,92500.0
2014-03-11 12:30:00,42.62,42.63,42.58,42.58,52400.0,30.9247,30.932,30.8957,30.8957,52400.0
2014-03-11 12:40:00,42.58,42.59,42.55,42.59,99600.0,30.8957,30.903,30.8739,30.903,99600.0
2014-03-11 12:50:00,42.58,42.63,42.58,42.59,82900.0,30.8957,30.932,30.8957,30.903,82900.0
2014-03-11 13:00:00,42.59,42.62,42.57,42.61,67400.0,30.903,30.9247,30.8885,30.9175,67400.0
2014-03-11 13:10:00,42.61,42.64,42.61,42.63,34100.0,30.9175,30.9392,30.9175,30.932,34100.0
2014-03-11 13:20:00,42.64,42.67,42.53,42.58,111900.0,30.9392,30.961,30.8594,30.8957,111900.0
2014-03-11 13:30:00,42.57,42.65,42.56,42.64,65400.0,30.8885,30.9465,30.8812,30.9392,65400.0
2014-03-11 13:40:00,42.63,42.65,42.58,42.64,78500.0,30.932,30.9465,30.8957,30.9392,78500.0
2014-03-11 13:50:00,42.64,42.65,42.62,42.64,33200.0,30.9392,30.9465,30.9247,30.9392,33200.0
2014-03-11 14:00:00,42.63,42.65,42.59,42.6,91000.0,30.932,30.9465,30.903,30.9102,91000.0
2014-03-11 14:10:00,42.59,42.61,42.52,42.52,43800.0,30.903,30.9175,30.8522,30.8522,43800.0
2014-03-11 14:20:00,42.52,42.56,42.51,42.53,129000.0,30.8522,30.8812,30.8449,30.8594,129000.0
2014-03-11 14:30:00,42.53,42.54,42.48,42.54,102500.0,30.8594,30.8667,30.8231,30.8667,102500.0
2014-03-11 14:40:00,42.54,42.59,42.52,42.57,70600.0,30.8667,30.903,30.8522,30.8885,70600.0
2014-03-11 14:50:00,42.58,42.59,42.52,42.52,90000.0,30.8957,30.903,30.8522,30.8522,90000.0
2014-03-11 15:00:00,42.52,42.52,42.41,42.43,195700.0,30.8522,30.8522,30.7724,30.7869,195700.0
2014-03-11 15:10:00,42.43,42.43,42.38,42.39,105800.0,30.7869,30.7869,30.7506,30.7578,105800.0
2014-03-11 15:20:00,42.38,42.39,42.32,42.34,106100.0,30.7506,30.7578,30.7071,30.7216,106100.0
2014-03-11 15:30:00,42.34,42.47,42.33,42.45,176200.0,30.7216,30.8159,30.7143,30.8014,176200.0
2014-03-11 15:40:00,42.45,42.46,42.39,42.43,191000.0,30.8014,30.8086,30.7578,30.7869,191000.0
2014-03-11 15:50:00,42.42,42.48,42.42,42.46,314900.0,30.7796,30.8231,30.7796,30.8086,314900.0
2014-03-12 09:30:00,42.14,42.35,42.09,42.23,109400.0,30.5764,30.7288,30.5402,30.6418,109400.0
2014-03-12 09:40:00,42.23,42.23,42.11,42.21,57700.0,30.6418,30.6418,30.5547,30.6272,57700.0
2014-03-12 09:50:00,42.21,42.35,42.2,42.35,89300.0,30.6272,30.7288,30.62,30.7288,89300.0
2014-03-12 10:00:00,42.34,42.48,42.32,42.45,126400.0,30.7216,30.8231,30.7071,30.8014,126400.0
2014-03-12 10:10:00,42.46,42.54,42.41,42.51,65800.0,30.8086,30.8667,30.7724,30.8449,65800.0
2014-03-12 10:20:00,42.52,42.66,42.52,42.64,217100.0,30.8522,30.9538,30.8522,30.9392,217100.0
2014-03-12 10:30:00,42.64,42.73,42.59,42.66,139300.0,30.9392,31.0045,30.903,30.9538,139300.0
2014-03-12 10:40:00,42.67,42.74,42.62,42.67,147600.0,30.961,31.0118,30.9247,30.961,147600.0
2014-03-12 10:50:00,42.67,42.72,42.63,42.71,59000.0,30.961,30.9973,30.932,30.99,59000.0
2014-03-12 11:00:00,42.71,42.76,42.69,42.76,89000.0,30.99,31.0263,30.9755,31.0263,89000.0
2014-03-12 11:10:00,42.76,42.83,42.75,42.76,94900.0,31.0263,31.0771,31.0191,31.0263,94900.0
2014-03-12 11:20:00,42.76,42.83,42.75,42.77,46300.0,31.0263,31.0771,31.0191,31.0336,46300.0
2014-03-12 11:30:00,42.78,42.82,42.77,42.82,82800.0,31.0408,31.0699,31.0336,31.0699,82800.0
2014-03-12 11:40:00,42.82,42.88,42.82,42.87,102900.0,31.0699,31.1134,31.0699,31.1061,102900.0
2014-03-12 11:50:00,42.87,42.87,42.82,42.83,103900.0,31.1061,31.1061,31.0699,31.0771,103900.0
2014-03-12 12:00:00,42.84,42.84,42.82,42.83,37900.0,31.0844,31.0844,31.0699,31.0771,37900.0
2014-03-12 12:10:00,42.83,42.92,42.82,42.92,111900.0,31.0771,31.1424,31.0699,31.1424,111900.0
2014-03-12 12:20:00,42.92,43.01,42.92,42.96,180200.0,31.1424,31.2077,31.1424,31.1714,180200.0
2014-03-12 12:30:00,42.97,42.97,42.88,42.93,103800.0,31.1787,31.1787,31.1134,31.1497,103800.0
2014-03-12 12:40:00,42.94,43.05,42.93,43.04,127600.0,31.1569,31.2367,31.1497,31.2295,127600.0
2014-03-12 12:50:00,43.04,43.12,43.04,43.12,101800.0,31.2295,31.2875,31.2295,31.2875,101800.0
2014-03-12 13:00:00,43.12,43.18,43.11,43.15,149100.0,31.2875,31.3311,31.2803,31.3093,149100.0
2014-03-12 13:10:00,43.15,43.16,43.05,43.07,60900.0,31.3093,31.3166,31.2367,31.2512,60900.0
2014-03-12 13:20:00,43.06,43.12,43.04,43.11,52300.0,31.244,31.2875,31.2295,31.2803,52300.0
2014-03-12 13:30:00,43.11,43.12,43.05,43.05,101500.0,31.2803,31.2875,31.2367,31.2367,101500.0
2014-03-12 13:40:00,43.05,43.11,43.05,43.09,87200.0,31.2367,31.2803,31.2367,31.2658,87200.0
2014-03-12 13:50:00,43.09,43.09,43.02,43.02,84000.0,31.2658,31.2658,31.215,31.215,84000.0
2014-03-12 14:00:00,43.02,43.04,43.0,43.01,75100.0,31.215,31.2295,31.2005,31.2077,75100.0
2014-03-12 14:10:00,43.01,43.01,42.95,42.99,78500.0,31.2077,31.2077,31.1642,31.1932,78500.0
2014-03-12 14:20:00,42.99,43.02,42.97,43.02,136000.0,31.1932,31.215,31.1787,31.215,136000.0
2014-03-12 14:30:00,43.02,43.02,42.95,42.97,70700.0,31.215,31.215,31.1642,31.1787,70700.0
2014-03-12 14:40:00,42.97,42.97,42.92,42.92,79500.0,31.1787,31.1787,31.1424,31.1424,79500.0
2014-03-12 14:50:00,42.92,42.97,42.92,42.95,86900.0,31.1424,31.1787,31.1424,31.1642,86900.0
2014-03-12 15:00:00,42.95,42.99,42.94,42.99,113900.0,31.1642,31.1932,31.1569,31.1932,113900.0
2014-03-12 15:10:00,42.98,42.99,42.92,42.93,99600.0,31.1859,31.1932,31.1424,31.1497,99600.0
2014-03-12 15:20:00,42.93,42.94,42.91,42.92,98300.0,31.1497,31.1569,31.1352,31.1424,98300.0
2014-03-12 15:30:00,42.92,42.93,42.9,42.9,181300.0,31.1424,31.1497,31.1279,31.1279,181300.0
2014-03-12 15:40:00,42.9,42.91,42.81,42.82,572000.0,31.1279,31.1352,31.0626,31.0699,572000.0
2014-03-12 15:50:00,42.83,42.95,42.83,42.94,579800.0,31.0771,31.1642,31.0771,31.1569,579800.0
2014-03-13 09:30:00,42.99,43.14,42.94,43.09,128700.0,31.1932,31.302,31.1569,31.2658,128700.0
2014-03-13 09:40:00,43.09,43.21,43.04,43.05,160300.0,31.2658,31.3528,31.2295,31.2367,160300.0
2014-03-13 09:50:00,43.05,43.14,42.91,42.95,105000.0,31.2367,31.302,31.1352,31.1642,105000.0
2014-03-13 10:00:00,42.96,42.98,42.87,42.88,104600.0,31.1714,31.1859,31.1061,31.1134,104600.0
2014-03-13 10:10:00,42.88,42.95,42.87,42.9,78300.0,31.1134,31.1642,31.1061,31.1279,78300.0
2014-03-13 10:20:00,42.9,42.93,42.89,42.92,43000.0,31.1279,31.1497,31.1206,31.1424,43000.0
2014-03-13 10:30:00,42.92,42.93,42.81,42.84,65400.0,31.1424,31.1497,31.0626,31.0844,65400.0
2014-03-13 10:40:00,42.83,42.83,42.65,42.66,66400.0,31.0771,31.0771,30.9465,30.9538,66400.0
2014-03-13 10:50:00,42.66,42.76,42.66,42.7,55900.0,30.9538,31.0263,30.9538,30.9828,55900.0
2014-03-13 11:00:00,42.7,42.77,42.66,42.73,86400.0,30.9828,31.0336,30.9538,31.0045,86400.0
2014-03-13 11:10:00,42.72,42.84,42.69,42.83,57500.0,30.9973,31.0844,30.9755,31.0771,57500.0
2014-03-13 11:20:00,42.83,42.85,42.74,42.76,48200.0,31.0771,31.0916,31.0118,31.0263,48200.0
2014-03-13 11:30:00,42.75,42.78,42.73,42.78,36700.0,31.0191,31.0408,31.0045,31.0408,36700.0
2014-03-13 11:40:00,42.77,42.78,42.7,42.7,47800.0,31.0336,31.0408,30.9828,30.9828,47800.0
2014-03-13 11:50:00,42.7,42.76,42.68,42.75,49200.0,30.9828,31.0263,30.9683,31.0191,49200.0
2014-03-13 12:00:00,42.75,42.75,42.61,42.7,60200.0,31.0191,31.0191,30.9175,30.9828,60200.0
2014-03-13 12:10:00,42.7,42.73,42.65,42.68,56400.0,30.9828,31.0045,30.9465,30.9683,56400.0
2014-03-13 12:20:00,42.67,42.68,42.6,42.61,52100.0,30.961,30.9683,30.9102,30.9175,52100.0
2014-03-13 12:30:00,42.61,42.67,42.58,42.58,51600.0,30.9175,30.961,30.8957,30.8957,51600.0
2014-03-13 12:40:00,42.58,42.68,42.57,42.64,58900.0,30.8957,30.9683,30.8885,30.9392,58900.0
2014-03-13 12:50:00,42.65,42.66,42.57,42.6,45400.0,30.9465,30.9538,30.8885,30.9102,45400.0
2014-03-13 13:00:00,42.59,42.6,42.43,42.52,113700.0,30.903,30.9102,30.7869,30.8522,113700.0
2014-03-13 13:10:00,42.52,42.61,42.52,42.56,47200.0,30.8522,30.9175,30.8522,30.8812,47200.0
2014-03-13 13:20:00,42.55,42.59,42.5,42.58,38900.0,30.8739,30.903,30.8377,30.8957,38900.0
2014-03-13 13:30:00,42.58,42.59,42.47,42.49,42900.0,30.8957,30.903,30.8159,30.8304,42900.0
2014-03-13 13:40:00,42.5,42.58,42.49,42.54,39800.0,30.8377,30.8957,30.8304,30.8667,39800.0
2014-03-13 13:50:00,42.54,42.54,42.47,42.53,47200.0,30.8667,30.8667,30.8159,30.8594,47200.0
2014-03-13 14:00:00,42.52,42.54,42.49,42.49,75200.0,30.8522,30.8667,30.8304,30.8304,75200.0
2014-03-13 14:10:00,42.49,42.53,42.48,42.49,85300.0,30.8304,30.8594,30.8231,30.8304,85300.0
2014-03-13 14:20:00,42.5,42.54,42.47,42.52,88500.0,30.8377,30.8667,30.8159,30.8522,88500.0
2014-03-13 14:30:00,42.52,42.58,42.51,42.52,45300.0,30.8522,30.8957,30.8449,30.8522,45300.0
2014-03-13 14:40:00,42.53,42.58,42.48,42.52,79000.0,30.8594,30.8957,30.8231,30.8522,79000.0
2014-03-13 14:50:00,42.52,42.53,42.48,42.52,79900.0,30.8522,30.8594,30.8231,30.8522,79900.0
2014-03-13 15:00:00,42.52,42.54,42.39,42.41,163600.0,30.8522,30.8667,30.7578,30.7724,163600.0
2014-03-13 15:10:00,42.41,42.47,42.41,42.41,90600.0,30.7724,30.8159,30.7724,30.7724,90600.0
2014-03-13 15:20:00,42.42,42.49,42.41,42.49,81000.0,30.7796,30.8304,30.7724,30.8304,81000.0
2014-03-13 15:30:00,42.49,42.53,42.45,42.49,144500.0,30.8304,30.8594,30.8014,30.8304,144500.0
2014-03-13 15:40:00,42.5,42.58,42.49,42.58,148800.0,30.8377,30.8957,30.8304,30.8957,148800.0
2014-03-13 15:50:00,42.58,42.58,42.38,42.41,673200.0,30.8957,30.8957,30.7506,30.7724,673200.0
2014-03-14 09:30:00,42.26,42.51,42.19,42.47,119800.0,30.6635,30.8449,30.6127,30.8159,119800.0
2014-03-14 09:40:00,42.46,42.47,42.31,42.34,84700.0,30.8086,30.8159,30.6998,30.7216,84700.0
2014-03-14 09:50:00,42.34,42.4,42.27,42.3,32400.0,30.7216,30.7651,30.6708,30.6925,32400.0
2014-03-14 10:00:00,42.31,42.48,42.31,42.46,82000.0,30.6998,30.8231,30.6998,30.8086,82000.0
2014-03-14 10:10:00,42.46,42.46,42.35,42.36,37100.0,30.8086,30.8086,30.7288,30.7361,37100.0
2014-03-14 10:20:00,42.37,42.37,42.27,42.28,33400.0,30.7433,30.7433,30.6708,30.678,33400.0
2014-03-14 10:30:00,42.29,42.42,42.26,42.41,48600.0,30.6853,30.7796,30.6635,30.7724,48600.0
2014-03-14 10:40:00,42.41,42.45,42.4,42.43,69600.0,30.7724,30.8014,30.7651,30.7869,69600.0
2014-03-14 10:50:00,42.44,42.44,42.28,42.29,60200.0,30.7941,30.7941,30.678,30.6853,60200.0
2014-03-14 11:00:00,42.3,42.32,42.25,42.27,39600.0,30.6925,30.7071,30.6563,30.6708,39600.0
2014-03-14 11:10:00,42.27,42.34,42.27,42.31,510000.0,30.6708,30.7216,30.6708,30.6998,510000.0
2014-03-14 11:20:00,42.31,42.33,42.29,42.32,62600.0,30.6998,30.7143,30.6853,30.7071,62600.0
2014-03-14 11:30:00,42.32,42.44,42.32,42.44,61000.0,30.7071,30.7941,30.7071,30.7941,61000.0
2014-03-14 11:40:00,42.44,42.56,42.44,42.56,72700.0,30.7941,30.8812,30.7941,30.8812,72700.0
2014-03-14 11:50:00,42.57,42.71,42.57,42.7,77500.0,30.8885,30.99,30.8885,30.9828,77500.0
2014-03-14 12:00:00,42.7,42.71,42.55,42.55,42300.0,30.9828,30.99,30.8739,30.8739,42300.0
2014-03-14 12:10:00,42.56,42.62,42.56,42.59,29700.0,30.8812,30.9247,30.8812,30.903,29700.0
2014-03-14 12:20:00,42.59,42.66,42.56,42.56,68900.0,30.903,30.9538,30.8812,30.8812,68900.0
2014-03-14 12:30:00,42.55,42.61,42.48,42.57,72700.0,30.8739,30.9175,30.8231,30.8885,72700.0
2014-03-14 12:40:00,42.56,42.61,42.54,42.55,25500.0,30.8812,30.9175,30.8667,30.8739,25500.0
2014-03-14 12:50:00,42.55,42.57,42.48,42.57,49700.0,30.8739,30.8885,30.8231,30.8885,49700.0
2014-03-14 13:00:00,42.57,42.6,42.55,42.56,37100.0,30.8885,30.9102,30.8739,30.8812,37100.0
2014-03-14 13:10:00,42.56,42.63,42.55,42.56,32600.0,30.8812,30.932,30.8739,30.8812,32600.0
2014-03-14 13:20:00,42.56,42.57,42.51,42.53,36700.0,30.8812,30.8885,30.8449,30.8594,36700.0
2014-03-14 13:30:00,42.52,42.6,42.52,42.56,42900.0,30.8522,30.9102,30.8522,30.8812,42900.0
2014-03-14 13:40:00,42.57,42.57,42.48,42.51,62500.0,30.8885,30.8885,30.8231,30.8449,62500.0
2014-03-14 13:50:00,42.51,42.56,42.5,42.55,48600.0,30.8449,30.8812,30.8377,30.8739,48600.0
2014-03-14 14:00:00,42.55,42.55,42.53,42.54,18400.0,30.8739,30.8739,30.8594,30.8667,18400.0
2014-03-14 14:10:00,42.54,42.54,42.47,42.5,44300.0,30.8667,30.8667,30.8159,30.8377,44300.0
2014-03-14 14:20:00,42.5,42.51,42.48,42.51,42200.0,30.8377,30.8449,30.8231,30.8449,42200.0
2014-03-14 14:30:00,42.51,42.51,42.48,42.5,80200.0,30.8449,30.8449,30.8231,30.8377,80200.0
2014-03-14 14:40:00,42.49,42.58,42.48,42.58,176800.0,30.8304,30.8957,30.8231,30.8957,176800.0
2014-03-14 14:50:00,42.58,42.59,42.48,42.49,76500.0,30.8957,30.903,30.8231,30.8304,76500.0
2014-03-14 15:00:00,42.49,42.53,42.49,42.52,48400.0,30.8304,30.8594,30.8304,30.8522,48400.0
2014-03-14 15:10:00,42.51,42.51,42.48,42.48,48900.0,30.8449,30.8449,30.8231,30.8231,48900.0
2014-03-14 15:20:00,42.48,42.54,42.48,42.5,83100.0,30.8231,30.8667,30.8231,30.8377,83100.0
2014-03-14 15:30:00,42.5,42.56,42.48,42.48,84200.0,30.8377,30.8812,30.8231,30.8231,84200.0
2014-03-14 15:40:00,42.48,42.53,42.47,42.47,224800.0,30.8231,30.8594,30.8159,30.8159,224800.0
2014-03-14 15:50:00,42.48,42.52,42.44,42.5,490800.0,30.8231,30.8522,30.7941,30.8377,490800.0
2014-03-17 09:30:00,42.78,42.99,42.77,42.99,123000.0,31.0408,31.1932,31.0336,31.1932,123000.0
2014-03-17 09:40:00,43.0,43.08,42.94,43.05,75600.0,31.2005,31.2585,31.1569,31.2367,75600.0
2014-03-17 09:50:00,43.04,43.05,42.96,43.0,68000.0,31.2295,31.2367,31.1714,31.2005,68000.0
2014-03-17 10:00:00,42.99,43.05,42.97,43.01,70500.0,31.1932,31.2367,31.1787,31.2077,70500.0
2014-03-17 10:10:00,43.01,43.02,42.87,42.88,135400.0,31.2077,31.215,31.1061,31.1134,135400.0
2014-03-17 10:20:00,42.88,42.9,42.8,42.8,86700.0,31.1134,31.1279,31.0553,31.0553,86700.0
2014-03-17 10:30:00,42.81,42.81,42.73,42.77,84000.0,31.0626,31.0626,31.0045,31.0336,84000.0
2014-03-17 10:40:00,42.77,42.78,42.72,42.72,54300.0,31.0336,31.0408,30.9973,30.9973,54300.0
2014-03-17 10:50:00,42.73,42.75,42.6,42.6,78800.0,31.0045,31.0191,30.9102,30.9102,78800.0
2014-03-17 11:00:00,42.61,42.7,42.6,42.62,48200.0,30.9175,30.9828,30.9102,30.9247,48200.0
2014-03-17 11:10:00,42.61,42.61,42.54,42.57,69500.0,30.9175,30.9175,30.8667,30.8885,69500.0
2014-03-17 11:20:00,42.57,42.59,42.5,42.53,47700.0,30.8885,30.903,30.8377,30.8594,47700.0
2014-03-17 11:30:00,42.53,42.56,42.46,42.47,45600.0,30.8594,30.8812,30.8086,30.8159,45600.0
2014-03-17 11:40:00,42.47,42.52,42.44,42.52,43600.0,30.8159,30.8522,30.7941,30.8522,43600.0
2014-03-17 11:50:00,42.52,42.61,42.52,42.6,30000.0,30.8522,30.9175,30.8522,30.9102,30000.0
2014-03-17 12:00:00,42.6,42.62,42.56,42.59,33800.0,30.9102,30.9247,30.8812,30.903,33800.0
2014-03-17 12:10:00,42.59,42.69,42.59,42.67,33700.0,30.903,30.9755,30.903,30.961,33700.0
2014-03-17 12:20:00,42.68,42.68,42.61,42.62,31800.0,30.9683,30.9683,30.9175,30.9247,31800.0
2014-03-17 12:30:00,42.63,42.68,42.62,42.62,38200.0,30.932,30.9683,30.9247,30.9247,38200.0
2014-03-17 12:40:00,42.62,42.66,42.57,42.57,55000.0,30.9247,30.9538,30.8885,30.8885,55000.0
2014-03-17 12:50:00,42.57,42.58,42.54,42.57,51300.0,30.8885,30.8957,30.8667,30.8885,51300.0
2014-03-17 13:00:00,42.57,42.6,42.53,42.59,73000.0,30.8885,30.9102,30.8594,30.903,73000.0
2014-03-17 13:10:00,42.58,42.59,42.53,42.55,49700.0,30.8957,30.903,30.8594,30.8739,49700.0
2014-03-17 13:20:00,42.55,42.55,42.53,42.54,31200.0,30.8739,30.8739,30.8594,30.8667,31200.0
2014-03-17 13:30:00,42.53,42.59,42.53,42.57,42800.0,30.8594,30.903,30.8594,30.8885,42800.0
2014-03-17 13:40:00,42.57,42.59,42.55,42.59,34600.0,30.8885,30.903,30.8739,30.903,34600.0
2014-03-17 13:50:00,42.59,42.59,42.54,42.57,53500.0,30.903,30.903,30.8667,30.8885,53500.0
2014-03-17 14:00:00,42.57,42.59,42.56,42.57,30000.0,30.8885,30.903,30.8812,30.8885,30000.0
2014-03-17 14:10:00,42.58,42.58,42.51,42.53,72400.0,30.8957,30.8957,30.8449,30.8594,72400.0
2014-03-17 14:20:00,42.52,42.64,42.51,42.56,157200.0,30.8522,30.9392,30.8449,30.8812,157200.0
2014-03-17 14:30:00,42.55,42.59,42.54,42.56,39500.0,30.8739,30.903,30.8667,30.8812,39500.0
2014-03-17 14:40:00,42.55,42.56,42.55,42.55,32200.0,30.8739,30.8812,30.8739,30.8739,32200.0
2014-03-17 14:50:00,42.56,42.57,42.52,42.54,67400.0,30.8812,30.8885,30.8522,30.8667,67400.0
2014-03-17 15:00:00,42.55,42.61,42.53,42.6,53200.0,30.8739,30.9175,30.8594,30.9102,53200.0
2014-03-17 15:10:00,42.6,42.61,42.57,42.59,41200.0,30.9102,30.9175,30.8885,30.903,41200.0
2014-03-17 15:20:00,42.59,42.6,42.53,42.53,50200.0,30.903,30.9102,30.8594,30.8594,50200.0
2014-03-17 15:30:00,42.53,42.58,42.53,42.57,94600.0,30.8594,30.8957,30.8594,30.8885,94600.0
2014-03-17 15:40:00,42.57,42.57,42.5,42.55,157900.0,30.8885,30.8885,30.8377,30.8739,157900.0
2014-03-17 15:50:00,42.55,42.63,42.54,42.56,507900.0,30.8739,30.932,30.8667,30.8812,507900.0
2014-03-18 09:30:00,42.69,42.78,42.51,42.73,77500.0,30.9755,31.0408,30.8449,31.0045,77500.0
2014-03-18 09:40:00,42.72,42.86,42.71,42.85,61600.0,30.9973,31.0989,30.99,31.0916,61600.0
2014-03-18 09:50:00,42.86,42.89,42.83,42.86,36200.0,31.0989,31.1206,31.0771,31.0989,36200.0
2014-03-18 10:00:00,42.86,42.88,42.81,42.83,34500.0,31.0989,31.1134,31.0626,31.0771,34500.0
2014-03-18 10:10:00,42.83,42.89,42.82,42.86,68100.0,31.0771,31.1206,31.0699,31.0989,68100.0
2014-03-18 10:20:00,42.86,42.88,42.84,42.87,33400.0,31.0989,31.1134,31.0844,31.1061,33400.0
2014-03-18 10:30:00,42.88,42.89,42.82,42.83,46300.0,31.1134,31.1206,31.0699,31.0771,46300.0
2014-03-18 10:40:00,42.83,42.85,42.79,42.81,29400.0,31.0771,31.0916,31.0481,31.0626,29400.0
2014-03-18 10:50:00,42.82,42.85,42.77,42.77,32200.0,31.0699,31.0916,31.0336,31.0336,32200.0
2014-03-18 11:00:00,42.77,42.77,42.72,42.76,37000.0,31.0336,31.0336,30.9973,31.0263,37000.0
2014-03-18 11:10:00,42.76,42.86,42.76,42.83,95200.0,31.0263,31.0989,31.0263,31.0771,95200.0
2014-03-18 11:20:00,42.82,42.83,42.79,42.8,48400.0,31.0699,31.0771,31.0481,31.0553,48400.0
2014-03-18 11:30:00,42.8,42.85,42.8,42.84,30100.0,31.0553,31.0916,31.0553,31.0844,30100.0
2014-03-18 11:40:00,42.85,42.85,42.77,42.83,57700.0,31.0916,31.0916,31.0336,31.0771,57700.0
2014-03-18 11:50:00,42.84,42.91,42.82,42.91,26700.0,31.0844,31.1352,31.0699,31.1352,26700.0
2014-03-18 12:00:00,42.91,42.97,42.91,42.97,26900.0,31.1352,31.1787,31.1352,31.1787,26900.0
2014-03-18 12:10:00,42.97,42.98,42.93,42.95,35800.0,31.1787,31.1859,31.1497,31.1642,35800.0
2014-03-18 12:20:00,42.95,42.95,42.9,42.91,37000.0,31.1642,31.1642,31.1279,31.1352,37000.0
2014-03-18 12:30:00,42.92,42.93,42.9,42.93,43200.0,31.1424,31.1497,31.1279,31.1497,43200.0
2014-03-18 12:40:00,42.92,42.95,42.91,42.93,19200.0,31.1424,31.1642,31.1352,31.1497,19200.0
2014-03-18 12:50:00,42.94,42.99,42.93,42.99,13100.0,31.1569,31.1932,31.1497,31.1932,13100.0
2014-03-18 13:00:00,42.99,43.0,42.95,42.97,28900.0,31.1932,31.2005,31.1642,31.1787,28900.0
2014-03-18 13:10:00,42.97,42.97,42.95,42.97,8900.0,31.1787,31.1787,31.1642,31.1787,8900.0
2014-03-18 13:20:00,42.97,42.97,42.94,42.94,45100.0,31.1787,31.1787,31.1569,31.1569,45100.0
2014-03-18 13:30:00,42.94,42.95,42.9,42.9,24400.0,31.1569,31.1642,31.1279,31.1279,24400.0
2014-03-18 13:40:00,42.91,42.96,42.91,42.92,38100.0,31.1352,31.1714,31.1352,31.1424,38100.0
2014-03-18 13:50:00,42.92,42.94,42.91,42.92,20400.0,31.1424,31.1569,31.1352,31.1424,20400.0
2014-03-18 14:00:00,42.93,42.95,42.91,42.93,36900.0,31.1497,31.1642,31.1352,31.1497,36900.0
2014-03-18 14:10:00,42.94,42.95,42.87,42.87,30100.0,31.1569,31.1642,31.1061,31.1061,30100.0
2014-03-18 14:20:00,42.88,42.89,42.86,42.88,28900.0,31.1134,31.1206,31.0989,31.1134,28900.0
2014-03-18 14:30:00,42.89,42.91,42.89,42.9,15900.0,31.1206,31.1352,31.1206,31.1279,15900.0
2014-03-18 14:40:00,42.9,42.96,42.88,42.94,70800.0,31.1279,31.1714,31.1134,31.1569,70800.0
2014-03-18 14:50:00,42.93,42.94,42.91,42.93,72000.0,31.1497,31.1569,31.1352,31.1497,72000.0
2014-03-18 15:00:00,42.92,42.94,42.91,42.94,32900.0,31.1424,31.1569,31.1352,31.1569,32900.0
2014-03-18 15:10:00,42.94,42.94,42.92,42.94,41800.0,31.1569,31.1569,31.1424,31.1569,41800.0
2014-03-18 15:20:00,42.93,42.94,42.87,42.87,83500.0,31.1497,31.1569,31.1061,31.1061,83500.0
2014-03-18 15:30:00,42.88,42.94,42.87,42.93,108300.0,31.1134,31.1569,31.1061,31.1497,108300.0
2014-03-18 15:40:00,42.93,42.93,42.88,42.9,129200.0,31.1497,31.1497,31.1134,31.1279,129200.0
2014-03-18 15:50:00,42.91,42.93,42.9,42.92,219300.0,31.1352,31.1497,31.1279,31.1424,219300.0
2014-03-19 09:30:00,42.93,43.15,42.93,43.15,136500.0,31.1497,31.3093,31.1497,31.3093,136500.0
2014-03-19 09:40:00,43.16,43.22,43.08,43.13,75400.0,31.3166,31.3601,31.2585,31.2948,75400.0
2014-03-19 09:50:00,43.13,43.15,43.02,43.15,67700.0,31.2948,31.3093,31.215,31.3093,67700.0
2014-03-19 10:00:00,43.14,43.15,43.06,43.06,63700.0,31.302,31.3093,31.244,31.244,63700.0
2014-03-19 10:10:00,43.07,43.09,43.01,43.01,48500.0,31.2512,31.2658,31.2077,31.2077,48500.0
2014-03-19 10:20:00,43.01,43.1,42.98,43.08,46600.0,31.2077,31.273,31.1859,31.2585,46600.0
2014-03-19 10:30:00,43.08,43.1,42.99,43.1,37100.0,31.2585,31.273,31.1932,31.273,37100.0
2014-03-19 10:40:00,43.09,43.13,43.05,43.12,38700.0,31.2658,31.2948,31.2367,31.2875,38700.0
2014-03-19 10:50:00,43.13,43.13,43.06,43.08,46400.0,31.2948,31.2948,31.244,31.2585,46400.0
2014-03-19 11:00:00,43.08,43.11,43.06,43.08,36300.0,31.2585,31.2803,31.244,31.2585,36300.0
2014-03-19 11:10:00,43.07,43.11,43.06,43.08,23800.0,31.2512,31.2803,31.244,31.2585,23800.0
2014-03-19 11:20:00,43.08,43.1,43.05,43.05,26600.0,31.2585,31.273,31.2367,31.2367,26600.0
2014-03-19 11:30:00,43.05,43.1,43.05,43.06,31900.0,31.2367,31.273,31.2367,31.244,31900.0
2014-03-19 11:40:00,43.06,43.1,43.05,43.08,34200.0,31.244,31.273,31.2367,31.2585,34200.0
2014-03-19 11:50:00,43.08,43.1,43.04,43.04,24400.0,31.2585,31.273,31.2295,31.2295,24400.0
2014-03-19 12:00:00,43.04,43.05,43.01,43.04,32900.0,31.2295,31.2367,31.2077,31.2295,32900.0
2014-03-19 12:10:00,43.04,43.04,43.0,43.0,27500.0,31.2295,31.2295,31.2005,31.2005,27500.0
2014-03-19 12:20:00,43.0,43.09,42.99,43.07,44000.0,31.2005,31.2658,31.1932,31.2512,44000.0
2014-03-19 12:30:00,43.07,43.09,43.05,43.08,37000.0,31.2512,31.2658,31.2367,31.2585,37000.0
2014-03-19 12:40:00,43.09,43.13,43.08,43.12,75100.0,31.2658,31.2948,31.2585,31.2875,75100.0
2014-03-19 12:50:00,43.12,43.13,43.08,43.08,43300.0,31.2875,31.2948,31.2585,31.2585,43300.0
2014-03-19 13:00:00,43.08,43.09,43.06,43.09,26500.0,31.2585,31.2658,31.244,31.2658,26500.0
2014-03-19 13:10:00,43.08,43.08,43.04,43.05,18600.0,31.2585,31.2585,31.2295,31.2367,18600.0
2014-03-19 13:20:00,43.05,43.1,43.05,43.1,30600.0,31.2367,31.273,31.2367,31.273,30600.0
2014-03-19 13:30:00,43.09,43.1,43.08,43.09,20600.0,31.2658,31.273,31.2585,31.2658,20600.0
2014-03-19 13:40:00,43.09,43.1,43.09,43.09,26300.0,31.2658,31.273,31.2658,31.2658,26300.0
2014-03-19 13:50:00,43.09,43.1,43.09,43.1,38300.0,31.2658,31.273,31.2658,31.273,38300.0
2014-03-19 14:00:00,43.09,43.1,42.77,42.86,169500.0,31.2658,31.273,31.0336,31.0989,169500.0
2014-03-19 14:10:00,42.86,42.86,42.71,42.75,117700.0,31.0989,31.0989,30.99,31.0191,117700.0
2014-03-19 14:20:00,42.74,42.76,42.7,42.75,82500.0,31.0118,31.0263,30.9828,31.0191,82500.0
2014-03-19 14:30:00,42.75,42.87,42.75,42.8,72200.0,31.0191,31.1061,31.0191,31.0553,72200.0
2014-03-19 14:40:00,42.8,42.81,42.71,42.8,49200.0,31.0553,31.0626,30.99,31.0553,49200.0
2014-03-19 14:50:00,42.8,42.87,42.78,42.84,59600.0,31.0553,31.1061,31.0408,31.0844,59600.0
2014-03-19 15:00:00,42.83,42.84,42.5,42.52,107300.0,31.0771,31.0844,30.8377,30.8522,107300.0
2014-03-19 15:10:00,42.51,42.51,42.31,42.43,299600.0,30.8449,30.8449,30.6998,30.7869,299600.0
2014-03-19 15:20:00,42.42,42.52,42.41,42.48,212500.0,30.7796,30.8522,30.7724,30.8231,212500.0
2014-03-19 15:30:00,42.47,42.59,42.44,42.57,172600.0,30.8159,30.903,30.7941,30.8885,172600.0
2014-03-19 15:40:00,42.57,42.62,42.55,42.6,240500.0,30.8885,30.9247,30.8739,30.9102,240500.0
2014-03-19 15:50:00,42.6,42.66,42.57,42.65,299200.0,30.9102,30.9538,30.8885,30.9465,299200.0
2014-03-20 09:30:00,42.58,42.65,42.42,42.42,84000.0,30.8957,30.9465,30.7796,30.7796,84000.0
2014-03-20 09:40:00,42.45,42.53,42.28,42.36,78000.0,30.8014,30.8594,30.678,30.7361,78000.0
2014-03-20 09:50:00,42.36,42.46,42.32,42.37,42700.0,30.7361,30.8086,30.7071,30.7433,42700.0
2014-03-20 10:00:00,42.38,42.48,42.31,42.46,45700.0,30.7506,30.8231,30.6998,30.8086,45700.0
2014-03-20 10:10:00,42.46,42.52,42.42,42.46,42500.0,30.8086,30.8522,30.7796,30.8086,42500.0
2014-03-20 10:20:00,42.47,42.48,42.34,42.35,31900.0,30.8159,30.8231,30.7216,30.7288,31900.0
2014-03-20 10:30:00,42.35,42.47,42.35,42.44,42300.0,30.7288,30.8159,30.7288,30.7941,42300.0
2014-03-20 10:40:00,42.45,42.51,42.45,42.48,147700.0,30.8014,30.8449,30.8014,30.8231,147700.0
2014-03-20 10:50:00,42.48,42.52,42.46,42.5,94800.0,30.8231,30.8522,30.8086,30.8377,94800.0
2014-03-20 11:00:00,42.5,42.59,42.48,42.55,134400.0,30.8377,30.903,30.8231,30.8739,134400.0
2014-03-20 11:10:00,42.56,42.59,42.45,42.48,53700.0,30.8812,30.903,30.8014,30.8231,53700.0
2014-03-20 11:20:00,42.48,42.53,42.43,42.52,28700.0,30.8231,30.8594,30.7869,30.8522,28700.0
2014-03-20 11:30:00,42.53,42.57,42.52,42.57,29400.0,30.8594,30.8885,30.8522,30.8885,29400.0
2014-03-20 11:40:00,42.57,42.61,42.55,42.61,29000.0,30.8885,30.9175,30.8739,30.9175,29000.0
2014-03-20 11:50:00,42.61,42.66,42.58,42.58,34700.0,30.9175,30.9538,30.8957,30.8957,34700.0
2014-03-20 12:00:00,42.58,42.65,42.58,42.65,31600.0,30.8957,30.9465,30.8957,30.9465,31600.0
2014-03-20 12:10:00,42.64,42.72,42.64,42.72,26100.0,30.9392,30.9973,30.9392,30.9973,26100.0
2014-03-20 12:20:00,42.71,42.76,42.69,42.71,38900.0,30.99,31.0263,30.9755,30.99,38900.0
2014-03-20 12:30:00,42.72,42.72,42.7,42.72,16400.0,30.9973,30.9973,30.9828,30.9973,16400.0
2014-03-20 12:40:00,42.72,42.79,42.72,42.76,31200.0,30.9973,31.0481,30.9973,31.0263,31200.0
2014-03-20 12:50:00,42.75,42.78,42.74,42.77,17000.0,31.0191,31.0408,31.0118,31.0336,17000.0
2014-03-20 13:00:00,42.78,42.79,42.76,42.76,28300.0,31.0408,31.0481,31.0263,31.0263,28300.0
2014-03-20 13:10:00,42.76,42.76,42.73,42.73,20000.0,31.0263,31.0263,31.0045,31.0045,20000.0
2014-03-20 13:20:00,42.72,42.72,42.64,42.65,18200.0,30.9973,30.9973,30.9392,30.9465,18200.0
2014-03-20 13:30:00,42.64,42.65,42.61,42.61,32300.0,30.9392,30.9465,30.9175,30.9175,32300.0
2014-03-20 13:40:00,42.61,42.68,42.61,42.68,27200.0,30.9175,30.9683,30.9175,30.9683,27200.0
2014-03-20 13:50:00,42.68,42.71,42.68,42.7,26700.0,30.9683,30.99,30.9683,30.9828,26700.0
2014-03-20 14:00:00,42.71,42.71,42.65,42.67,29300.0,30.99,30.99,30.9465,30.961,29300.0
2014-03-20 14:10:00,42.67,42.69,42.66,42.67,26900.0,30.961,30.9755,30.9538,30.961,26900.0
2014-03-20 14:20:00,42.68,42.72,42.67,42.72,28100.0,30.9683,30.9973,30.961,30.9973,28100.0
2014-03-20 14:30:00,42.72,42.72,42.66,42.68,23600.0,30.9973,30.9973,30.9538,30.9683,23600.0
2014-03-20 14:40:00,42.68,42.68,42.63,42.64,27400.0,30.9683,30.9683,30.932,30.9392,27400.0
2014-03-20 14:50:00,42.65,42.66,42.62,42.62,26500.0,30.9465,30.9538,30.9247,30.9247,26500.0
2014-03-20 15:00:00,42.62,42.62,42.57,42.62,42700.0,30.9247,30.9247,30.8885,30.9247,42700.0
2014-03-20 15:10:00,42.63,42.65,42.57,42.62,50000.0,30.932,30.9465,30.8885,30.9247,50000.0
2014-03-20 15:20:00,42.63,42.63,42.56,42.56,47500.0,30.932,30.932,30.8812,30.8812,47500.0
2014-03-20 15:30:00,42.56,42.63,42.56,42.63,75300.0,30.8812,30.932,30.8812,30.932,75300.0
2014-03-20 15:40:00,42.63,42.68,42.62,42.63,144800.0,30.932,30.9683,30.9247,30.932,144800.0
2014-03-20 15:50:00,42.64,42.7,42.6,42.69,342200.0,30.9392,30.9828,30.9102,30.9755,342200.0
2014-03-21 09:30:00,43.08,43.09,42.59,42.67,843000.0,31.2585,31.2658,30.903,30.961,843000.0
2014-03-21 09:40:00,42.68,42.73,42.64,42.69,77800.0,30.9683,31.0045,30.9392,30.9755,77800.0
2014-03-21 09:50:00,42.7,42.78,42.69,42.75,115100.0,30.9828,31.0408,30.9755,31.0191,115100.0
2014-03-21 10:00:00,42.75,42.75,42.6,42.62,163000.0,31.0191,31.0191,30.9102,30.9247,163000.0
2014-03-21 10:10:00,42.62,42.66,42.61,42.62,143200.0,30.9247,30.9538,30.9175,30.9247,143200.0
2014-03-21 10:20:00,42.63,42.65,42.59,42.6,104900.0,30.932,30.9465,30.903,30.9102,104900.0
2014-03-21 10:30:00,42.6,42.64,42.58,42.62,61900.0,30.9102,30.9392,30.8957,30.9247,61900.0
2014-03-21 10:40:00,42.63,42.63,42.59,42.62,48000.0,30.932,30.932,30.903,30.9247,48000.0
2014-03-21 10:50:00,42.62,42.63,42.57,42.62,59400.0,30.9247,30.932,30.8885,30.9247,59400.0
2014-03-21 11:00:00,42.62,42.62,42.58,42.62,51400.0,30.9247,30.9247,30.8957,30.9247,51400.0
2014-03-21 11:10:00,42.61,42.63,42.61,42.63,26300.0,30.9175,30.932,30.9175,30.932,26300.0
2014-03-21 11:20:00,42.63,42.64,42.59,42.61,96100.0,30.932,30.9392,30.903,30.9175,96100.0
2014-03-21 11:30:00,42.62,42.63,42.61,42.62,44700.0,30.9247,30.932,30.9175,30.9247,44700.0
2014-03-21 11:40:00,42.62,42.63,42.61,42.62,36400.0,30.9247,30.932,30.9175,30.9247,36400.0
2014-03-21 11:50:00,42.62,42.63,42.6,42.6,30300.0,30.9247,30.932,30.9102,30.9102,30300.0
2014-03-21 12:00:00,42.61,42.61,42.58,42.61,61500.0,30.9175,30.9175,30.8957,30.9175,61500.0
2014-03-21 12:10:00,42.61,42.61,42.6,42.61,18100.0,30.9175,30.9175,30.9102,30.9175,18100.0
2014-03-21 12:20:00,42.61,42.62,42.59,42.6,39800.0,30.9175,30.9247,30.903,30.9102,39800.0
2014-03-21 12:30:00,42.59,42.61,42.56,42.61,44500.0,30.903,30.9175,30.8812,30.9175,44500.0
2014-03-21 12:40:00,42.61,42.61,42.6,42.61,30600.0,30.9175,30.9175,30.9102,30.9175,30600.0
2014-03-21 12:50:00,42.61,42.62,42.57,42.58,36000.0,30.9175,30.9247,30.8885,30.8957,36000.0
2014-03-21 13:00:00,42.58,42.59,42.55,42.56,32600.0,30.8957,30.903,30.8739,30.8812,32600.0
2014-03-21 13:10:00,42.56,42.56,42.47,42.51,47000.0,30.8812,30.8812,30.8159,30.8449,47000.0
2014-03-21 13:20:00,42.51,42.51,42.43,42.48,85500.0,30.8449,30.8449,30.7869,30.8231,85500.0
2014-03-21 13:30:00,42.47,42.56,42.43,42.56,100700.0,30.8159,30.8812,30.7869,30.8812,100700.0
2014-03-21 13:40:00,42.56,42.57,42.48,42.5,50500.0,30.8812,30.8885,30.8231,30.8377,50500.0
2014-03-21 13:50:00,42.5,42.59,42.49,42.54,54800.0,30.8377,30.903,30.8304,30.8667,54800.0
2014-03-21 14:00:00,42.54,42.59,42.52,42.59,61100.0,30.8667,30.903,30.8522,30.903,61100.0
2014-03-21 14:10:00,42.59,42.59,42.5,42.5,58000.0,30.903,30.903,30.8377,30.8377,58000.0
2014-03-21 14:20:00,42.5,42.53,42.5,42.51,64000.0,30.8377,30.8594,30.8377,30.8449,64000.0
2014-03-21 14:30:00,42.5,42.61,42.5,42.61,77300.0,30.8377,30.9175,30.8377,30.9175,77300.0
2014-03-21 14:40:00,42.61,42.66,42.6,42.61,150000.0,30.9175,30.9538,30.9102,30.9175,150000.0
2014-03-21 14:50:00,42.61,42.65,42.61,42.62,53400.0,30.9175,30.9465,30.9175,30.9247,53400.0
2014-03-21 15:00:00,42.62,42.63,42.55,42.62,100600.0,30.9247,30.932,30.8739,30.9247,100600.0
2014-03-21 15:10:00,42.62,42.66,42.62,42.63,106600.0,30.9247,30.9538,30.9247,30.932,106600.0
2014-03-21 15:20:00,42.63,42.67,42.59,42.66,133400.0,30.932,30.961,30.903,30.9538,133400.0
2014-03-21 15:30:00,42.66,42.68,42.63,42.64,177700.0,30.9538,30.9683,30.932,30.9392,177700.0
2014-03-21 15:40:00,42.65,42.69,42.59,42.65,501000.0,30.9465,30.9755,30.903,30.9465,501000.0
2014-03-21 15:50:00,42.65,42.72,42.64,42.67,718700.0,30.9465,30.9973,30.9392,30.961,718700.0
2014-03-24 09:30:00,42.82,42.99,42.81,42.87,156100.0,31.0699,31.1932,31.0626,31.1061,156100.0
2014-03-24 09:40:00,42.88,42.94,42.75,42.83,75200.0,31.1134,31.1569,31.0191,31.0771,75200.0
2014-03-24 09:50:00,42.81,42.93,42.79,42.88,84400.0,31.0626,31.1497,31.0481,31.1134,84400.0
2014-03-24 10:00:00,42.88,42.89,42.63,42.69,56200.0,31.1134,31.1206,30.932,30.9755,56200.0
2014-03-24 10:10:00,42.69,42.69,42.56,42.57,64500.0,30.9755,30.9755,30.8812,30.8885,64500.0
2014-03-24 10:20:00,42.57,42.6,42.53,42.57,64700.0,30.8885,30.9102,30.8594,30.8885,64700.0
2014-03-24 10:30:00,42.56,42.56,42.42,42.52,72600.0,30.8812,30.8812,30.7796,30.8522,72600.0
2014-03-24 10:40:00,42.52,42.58,42.51,42.54,41900.0,30.8522,30.8957,30.8449,30.8667,41900.0
2014-03-24 10:50:00,42.53,42.57,42.52,42.56,64100.0,30.8594,30.8885,30.8522,30.8812,64100.0
2014-03-24 11:00:00,42.56,42.56,42.45,42.53,66600.0,30.8812,30.8812,30.8014,30.8594,66600.0
2014-03-24 11:10:00,42.53,42.55,42.49,42.54,36900.0,30.8594,30.8739,30.8304,30.8667,36900.0
2014-03-24 11:20:00,42.53,42.56,42.51,42.55,57600.0,30.8594,30.8812,30.8449,30.8739,57600.0
2014-03-24 11:30:00,42.55,42.56,42.51,42.53,46800.0,30.8739,30.8812,30.8449,30.8594,46800.0
2014-03-24 11:40:00,42.53,42.55,42.52,42.52,51700.0,30.8594,30.8739,30.8522,30.8522,51700.0
2014-03-24 11:50:00,42.52,42.57,42.51,42.56,46300.0,30.8522,30.8885,30.8449,30.8812,46300.0
2014-03-24 12:00:00,42.55,42.55,42.45,42.47,34000.0,30.8739,30.8739,30.8014,30.8159,34000.0
2014-03-24 12:10:00,42.47,42.47,42.41,42.42,29100.0,30.8159,30.8159,30.7724,30.7796,29100.0
2014-03-24 12:20:00,42.43,42.44,42.36,42.36,35600.0,30.7869,30.7941,30.7361,30.7361,35600.0
2014-03-24 12:30:00,42.37,42.38,42.3,42.31,36400.0,30.7433,30.7506,30.6925,30.6998,36400.0
2014-03-24 12:40:00,42.3,42.32,42.26,42.32,24000.0,30.6925,30.7071,30.6635,30.7071,24000.0
2014-03-24 12:50:00,42.32,42.36,42.3,42.34,37600.0,30.7071,30.7361,30.6925,30.7216,37600.0
2014-03-24 13:00:00,42.35,42.43,42.34,42.38,28400.0,30.7288,30.7869,30.7216,30.7506,28400.0
2014-03-24 13:10:00,42.38,42.39,42.35,42.36,18900.0,30.7506,30.7578,30.7288,30.7361,18900.0
2014-03-24 13:20:00,42.37,42.38,42.31,42.34,22600.0,30.7433,30.7506,30.6998,30.7216,22600.0
2014-03-24 13:30:00,42.35,42.43,42.35,42.37,36000.0,30.7288,30.7869,30.7288,30.7433,36000.0
2014-03-24 13:40:00,42.37,42.4,42.33,42.33,26100.0,30.7433,30.7651,30.7143,30.7143,26100.0
2014-03-24 13:50:00,42.33,42.35,42.32,42.35,36900.0,30.7143,30.7288,30.7071,30.7288,36900.0
2014-03-24 14:00:00,42.36,42.4,42.34,42.34,45000.0,30.7361,30.7651,30.7216,30.7216,45000.0
2014-03-24 14:10:00,42.35,42.36,42.31,42.32,25000.0,30.7288,30.7361,30.6998,30.7071,25000.0
2014-03-24 14:20:00,42.33,42.34,42.28,42.34,51900.0,30.7143,30.7216,30.678,30.7216,51900.0
2014-03-24 14:30:00,42.34,42.35,42.22,42.22,32400.0,30.7216,30.7288,30.6345,30.6345,32400.0
2014-03-24 14:40:00,42.22,42.29,42.22,42.27,48200.0,30.6345,30.6853,30.6345,30.6708,48200.0
2014-03-24 14:50:00,42.27,42.27,42.18,42.18,51600.0,30.6708,30.6708,30.6055,30.6055,51600.0
2014-03-24 15:00:00,42.19,42.23,42.19,42.23,32200.0,30.6127,30.6418,30.6127,30.6418,32200.0
2014-03-24 15:10:00,42.22,42.23,42.18,42.22,64700.0,30.6345,30.6418,30.6055,30.6345,64700.0
2014-03-24 15:20:00,42.22,42.36,42.21,42.36,72800.0,30.6345,30.7361,30.6272,30.7361,72800.0
2014-03-24 15:30:00,42.36,42.4,42.36,42.38,88700.0,30.7361,30.7651,30.7361,30.7506,88700.0
2014-03-24 15:40:00,42.38,42.4,42.34,42.34,100800.0,30.7506,30.7651,30.7216,30.7216,100800.0
2014-03-24 15:50:00,42.35,42.38,42.29,42.29,217600.0,30.7288,30.7506,30.6853,30.6853,217600.0
2014-03-25 09:30:00,42.54,42.6,42.3,42.3,116800.0,30.8667,30.9102,30.6925,30.6925,116800.0
2014-03-25 09:40:00,42.3,42.35,42.22,42.33,91200.0,30.6925,30.7288,30.6345,30.7143,91200.0
2014-03-25 09:50:00,42.32,42.33,42.23,42.27,64100.0,30.7071,30.7143,30.6418,30.6708,64100.0
2014-03-25 10:00:00,42.28,42.46,42.27,42.45,154900.0,30.678,30.8086,30.6708,30.8014,154900.0
2014-03-25 10:10:00,42.45,42.5,42.42,42.48,54500.0,30.8014,30.8377,30.7796,30.8231,54500.0
2014-03-25 10:20:00,42.48,42.62,42.48,42.61,60300.0,30.8231,30.9247,30.8231,30.9175,60300.0
2014-03-25 10:30:00,42.6,42.64,42.56,42.58,119600.0,30.9102,30.9392,30.8812,30.8957,119600.0
2014-03-25 10:40:00,42.58,42.6,42.53,42.56,75200.0,30.8957,30.9102,30.8594,30.8812,75200.0
2014-03-25 10:50:00,42.57,42.58,42.47,42.5,66000.0,30.8885,30.8957,30.8159,30.8377,66000.0
2014-03-25 11:00:00,42.5,42.51,42.46,42.48,51600.0,30.8377,30.8449,30.8086,30.8231,51600.0
2014-03-25 11:10:00,42.48,42.51,42.46,42.5,47700.0,30.8231,30.8449,30.8086,30.8377,47700.0
2014-03-25 11:20:00,42.5,42.51,42.41,42.44,62600.0,30.8377,30.8449,30.7724,30.7941,62600.0
2014-03-25 11:30:00,42.44,42.45,42.38,42.41,54600.0,30.7941,30.8014,30.7506,30.7724,54600.0
2014-03-25 11:40:00,42.41,42.41,42.35,42.35,37900.0,30.7724,30.7724,30.7288,30.7288,37900.0
2014-03-25 11:50:00,42.36,42.37,42.3,42.35,71100.0,30.7361,30.7433,30.6925,30.7288,71100.0
2014-03-25 12:00:00,42.37,42.39,42.32,42.39,43300.0,30.7433,30.7578,30.7071,30.7578,43300.0
2014-03-25 12:10:00,42.39,42.4,42.35,42.36,87900.0,30.7578,30.7651,30.7288,30.7361,87900.0
2014-03-25 12:20:00,42.36,42.39,42.33,42.39,37700.0,30.7361,30.7578,30.7143,30.7578,37700.0
2014-03-25 12:30:00,42.38,42.46,42.37,42.44,41700.0,30.7506,30.8086,30.7433,30.7941,41700.0
2014-03-25 12:40:00,42.45,42.46,42.38,42.43,41100.0,30.8014,30.8086,30.7506,30.7869,41100.0
2014-03-25 12:50:00,42.43,42.48,42.42,42.46,22200.0,30.7869,30.8231,30.7796,30.8086,22200.0
2014-03-25 13:00:00,42.46,42.46,42.43,42.45,19800.0,30.8086,30.8086,30.7869,30.8014,19800.0
2014-03-25 13:10:00,42.46,42.47,42.42,42.47,40300.0,30.8086,30.8159,30.7796,30.8159,40300.0
2014-03-25 13:20:00,42.47,42.51,42.46,42.48,34900.0,30.8159,30.8449,30.8086,30.8231,34900.0
2014-03-25 13:30:00,42.48,42.52,42.46,42.47,37400.0,30.8231,30.8522,30.8086,30.8159,37400.0
2014-03-25 13:40:00,42.47,42.48,42.44,42.45,31600.0,30.8159,30.8231,30.7941,30.8014,31600.0
2014-03-25 13:50:00,42.45,42.49,42.4,42.49,148900.0,30.8014,30.8304,30.7651,30.8304,148900.0
2014-03-25 14:00:00,42.48,42.56,42.48,42.55,30900.0,30.8231,30.8812,30.8231,30.8739,30900.0
2014-03-25 14:10:00,42.56,42.6,42.53,42.54,42800.0,30.8812,30.9102,30.8594,30.8667,42800.0
2014-03-25 14:20:00,42.54,42.57,42.53,42.55,37000.0,30.8667,30.8885,30.8594,30.8739,37000.0
2014-03-25 14:30:00,42.54,42.57,42.52,42.55,84500.0,30.8667,30.8885,30.8522,30.8739,84500.0
2014-03-25 14:40:00,42.55,42.55,42.44,42.45,33000.0,30.8739,30.8739,30.7941,30.8014,33000.0
2014-03-25 14:50:00,42.44,42.46,42.39,42.39,29200.0,30.7941,30.8086,30.7578,30.7578,29200.0
2014-03-25 15:00:00,42.4,42.4,42.35,42.36,91200.0,30.7651,30.7651,30.7288,30.7361,91200.0
2014-03-25 15:10:00,42.35,42.43,42.35,42.41,101200.0,30.7288,30.7869,30.7288,30.7724,101200.0
2014-03-25 15:20:00,42.42,42.46,42.41,42.43,61500.0,30.7796,30.8086,30.7724,30.7869,61500.0
2014-03-25 15:30:00,42.43,42.46,42.41,42.43,77300.0,30.7869,30.8086,30.7724,30.7869,77300.0
2014-03-25 15:40:00,42.43,42.44,42.36,42.39,165400.0,30.7869,30.7941,30.7361,30.7578,165400.0
2014-03-25 15:50:00,42.38,42.42,42.37,42.42,245700.0,30.7506,30.7796,30.7433,30.7796,245700.0
2014-03-26 09:30:00,42.48,42.69,42.45,42.5,100400.0,30.8231,30.9755,30.8014,30.8377,100400.0
2014-03-26 09:40:00,42.5,42.52,42.43,42.5,74300.0,30.8377,30.8522,30.7869,30.8377,74300.0
2014-03-26 09:50:00,42.5,42.52,42.46,42.49,107300.0,30.8377,30.8522,30.8086,30.8304,107300.0
2014-03-26 10:00:00,42.49,42.51,42.43,42.5,57800.0,30.8304,30.8449,30.7869,30.8377,57800.0
2014-03-26 10:10:00,42.49,42.54,42.49,42.54,114500.0,30.8304,30.8667,30.8304,30.8667,114500.0
2014-03-26 10:20:00,42.54,42.63,42.51,42.59,94900.0,30.8667,30.932,30.8449,30.903,94900.0
2014-03-26 10:30:00,42.59,42.6,42.54,42.6,50600.0,30.903,30.9102,30.8667,30.9102,50600.0
2014-03-26 10:40:00,42.59,42.61,42.56,42.57,62900.0,30.903,30.9175,30.8812,30.8885,62900.0
2014-03-26 10:50:00,42.56,42.6,42.5,42.53,57800.0,30.8812,30.9102,30.8377,30.8594,57800.0
2014-03-26 11:00:00,42.53,42.56,42.48,42.5,72200.0,30.8594,30.8812,30.8231,30.8377,72200.0
2014-03-26 11:10:00,42.5,42.51,42.46,42.5,74800.0,30.8377,30.8449,30.8086,30.8377,74800.0
2014-03-26 11:20:00,42.5,42.59,42.49,42.59,68500.0,30.8377,30.903,30.8304,30.903,68500.0
2014-03-26 11:30:00,42.59,42.66,42.57,42.66,85800.0,30.903,30.9538,30.8885,30.9538,85800.0
2014-03-26 11:40:00,42.66,42.69,42.52,42.53,64100.0,30.9538,30.9755,30.8522,30.8594,64100.0
2014-03-26 11:50:00,42.52,42.62,42.52,42.62,72600.0,30.8522,30.9247,30.8522,30.9247,72600.0
2014-03-26 12:00:00,42.62,42.74,42.61,42.74,74800.0,30.9247,31.0118,30.9175,31.0118,74800.0
2014-03-26 12:10:00,42.73,42.85,42.72,42.84,74600.0,31.0045,31.0916,30.9973,31.0844,74600.0
2014-03-26 12:20:00,42.83,42.89,42.8,42.84,83100.0,31.0771,31.1206,31.0553,31.0844,83100.0
2014-03-26 12:30:00,42.85,43.05,42.8,43.03,165700.0,31.0916,31.2367,31.0553,31.2222,165700.0
2014-03-26 12:40:00,43.03,43.03,42.95,42.98,81000.0,31.2222,31.2222,31.1642,31.1859,81000.0
2014-03-26 12:50:00,42.98,42.99,42.9,42.93,20600.0,31.1859,31.1932,31.1279,31.1497,20600.0
2014-03-26 13:00:00,42.93,42.93,42.87,42.87,32800.0,31.1497,31.1497,31.1061,31.1061,32800.0
2014-03-26 13:10:00,42.87,42.92,42.86,42.9,25800.0,31.1061,31.1424,31.0989,31.1279,25800.0
2014-03-26 13:20:00,42.9,42.91,42.72,42.73,81900.0,31.1279,31.1352,30.9973,31.0045,81900.0
2014-03-26 13:30:00,42.72,42.76,42.66,42.75,82300.0,30.9973,31.0263,30.9538,31.0191,82300.0
2014-03-26 13:40:00,42.75,42.8,42.71,42.79,101100.0,31.0191,31.0553,30.99,31.0481,101100.0
2014-03-26 13:50:00,42.8,42.85,42.76,42.85,60400.0,31.0553,31.0916,31.0263,31.0916,60400.0
2014-03-26 14:00:00,42.84,42.84,42.76,42.8,79400.0,31.0844,31.0844,31.0263,31.0553,79400.0
2014-03-26 14:10:00,42.8,42.81,42.72,42.78,94700.0,31.0553,31.0626,30.9973,31.0408,94700.0
2014-03-26 14:20:00,42.78,42.89,42.77,42.84,71500.0,31.0408,31.1206,31.0336,31.0844,71500.0
2014-03-26 14:30:00,42.84,42.84,42.79,42.8,96000.0,31.0844,31.0844,31.0481,31.0553,96000.0
2014-03-26 14:40:00,42.8,42.92,42.77,42.91,61600.0,31.0553,31.1424,31.0336,31.1352,61600.0
2014-03-26 14:50:00,42.91,42.91,42.85,42.86,47700.0,31.1352,31.1352,31.0916,31.0989,47700.0
2014-03-26 15:00:00,42.86,42.88,42.83,42.86,72200.0,31.0989,31.1134,31.0771,31.0989,72200.0
2014-03-26 15:10:00,42.86,42.87,42.81,42.84,87200.0,31.0989,31.1061,31.0626,31.0844,87200.0
2014-03-26 15:20:00,42.84,42.84,42.77,42.82,117200.0,31.0844,31.0844,31.0336,31.0699,117200.0
2014-03-26 15:30:00,42.82,42.86,42.77,42.79,121400.0,31.0699,31.0989,31.0336,31.0481,121400.0
2014-03-26 15:40:00,42.78,42.79,42.73,42.76,207500.0,31.0408,31.0481,31.0045,31.0263,207500.0
2014-03-26 15:50:00,42.76,42.78,42.71,42.72,230100.0,31.0263,31.0408,30.99,30.9973,230100.0
2014-03-27 09:30:00,42.8,42.88,42.61,42.72,127700.0,31.0553,31.1134,30.9175,30.9973,127700.0
2014-03-27 09:40:00,42.72,42.79,42.63,42.71,62100.0,30.9973,31.0481,30.932,30.99,62100.0
2014-03-27 09:50:00,42.71,42.84,42.69,42.81,38800.0,30.99,31.0844,30.9755,31.0626,38800.0
2014-03-27 10:00:00,42.8,42.92,42.77,42.92,68200.0,31.0553,31.1424,31.0336,31.1424,68200.0
2014-03-27 10:10:00,42.92,42.93,42.87,42.9,53300.0,31.1424,31.1497,31.1061,31.1279,53300.0
2014-03-27 10:20:00,42.91,42.95,42.85,42.88,68500.0,31.1352,31.1642,31.0916,31.1134,68500.0
2014-03-27 10:30:00,42.89,42.99,42.85,42.99,151800.0,31.1206,31.1932,31.0916,31.1932,151800.0
2014-03-27 10:40:00,42.98,43.07,42.98,43.06,59000.0,31.1859,31.2512,31.1859,31.244,59000.0
2014-03-27 10:50:00,43.05,43.07,43.02,43.07,63800.0,31.2367,31.2512,31.215,31.2512,63800.0
2014-03-27 11:00:00,43.06,43.08,43.0,43.0,70300.0,31.244,31.2585,31.2005,31.2005,70300.0
2014-03-27 11:10:00,43.01,43.08,42.97,43.08,58300.0,31.2077,31.2585,31.1787,31.2585,58300.0
2014-03-27 11:20:00,43.08,43.16,43.07,43.13,119900.0,31.2585,31.3166,31.2512,31.2948,119900.0
2014-03-27 11:30:00,43.14,43.14,42.91,43.01,70500.0,31.302,31.302,31.1352,31.2077,70500.0
2014-03-27 11:40:00,43.0,43.0,42.94,42.97,22900.0,31.2005,31.2005,31.1569,31.1787,22900.0
2014-03-27 11:50:00,42.97,42.99,42.91,42.96,39000.0,31.1787,31.1932,31.1352,31.1714,39000.0
2014-03-27 12:00:00,42.96,42.99,42.91,42.92,43200.0,31.1714,31.1932,31.1352,31.1424,43200.0
2014-03-27 12:10:00,42.93,43.01,42.92,42.98,60100.0,31.1497,31.2077,31.1424,31.1859,60100.0
2014-03-27 12:20:00,42.98,43.07,42.98,43.04,72300.0,31.1859,31.2512,31.1859,31.2295,72300.0
2014-03-27 12:30:00,43.04,43.07,43.0,43.02,22800.0,31.2295,31.2512,31.2005,31.215,22800.0
2014-03-27 12:40:00,43.03,43.03,42.96,42.98,36400.0,31.2222,31.2222,31.1714,31.1859,36400.0
2014-03-27 12:50:00,42.98,42.99,42.96,42.96,29700.0,31.1859,31.1932,31.1714,31.1714,29700.0
2014-03-27 13:00:00,42.97,43.07,42.96,43.05,31200.0,31.1787,31.2512,31.1714,31.2367,31200.0
2014-03-27 13:10:00,43.04,43.04,43.01,43.02,25900.0,31.2295,31.2295,31.2077,31.215,25900.0
2014-03-27 13:20:00,43.02,43.05,42.97,42.98,33500.0,31.215,31.2367,31.1787,31.1859,33500.0
2014-03-27 13:30:00,42.98,42.99,42.9,42.9,25600.0,31.1859,31.1932,31.1279,31.1279,25600.0
2014-03-27 13:40:00,42.9,42.93,42.85,42.85,47400.0,31.1279,31.1497,31.0916,31.0916,47400.0
2014-03-27 13:50:00,42.84,42.93,42.84,42.93,79400.0,31.0844,31.1497,31.0844,31.1497,79400.0
2014-03-27 14:00:00,42.94,42.95,42.83,42.88,116400.0,31.1569,31.1642,31.0771,31.1134,116400.0
2014-03-27 14:10:00,42.88,42.94,42.86,42.87,37800.0,31.1134,31.1569,31.0989,31.1061,37800.0
2014-03-27 14:20:00,42.86,42.93,42.84,42.89,58400.0,31.0989,31.1497,31.0844,31.1206,58400.0
2014-03-27 14:30:00,42.89,42.94,42.86,42.89,42400.0,31.1206,31.1569,31.0989,31.1206,42400.0
2014-03-27 14:40:00,42.89,42.91,42.88,42.91,135300.0,31.1206,31.1352,31.1134,31.1352,135300.0
2014-03-27 14:50:00,42.9,42.99,42.89,42.98,64100.0,31.1279,31.1932,31.1206,31.1859,64100.0
2014-03-27 15:00:00,42.97,42.98,42.92,42.95,75600.0,31.1787,31.1859,31.1424,31.1642,75600.0
2014-03-27 15:10:00,42.95,43.02,42.95,42.98,89000.0,31.1642,31.215,31.1642,31.1859,89000.0
2014-03-27 15:20:00,42.99,43.07,42.98,43.06,88800.0,31.1932,31.2512,31.1859,31.244,88800.0
2014-03-27 15:30:00,43.06,43.07,43.0,43.02,71000.0,31.244,31.2512,31.2005,31.215,71000.0
2014-03-27 15:40:00,43.02,43.06,43.02,43.05,124200.0,31.215,31.244,31.215,31.2367,124200.0
2014-03-27 15:50:00,43.05,43.13,43.04,43.09,451900.0,31.2367,31.2948,31.2295,31.2658,451900.0
2014-03-28 09:30:00,43.28,43.49,43.25,43.48,116400.0,31.4036,31.556,31.3819,31.5487,116400.0
2014-03-28 09:40:00,43.48,43.6,43.43,43.53,82800.0,31.5487,31.6358,31.5125,31.585,82800.0
2014-03-28 09:50:00,43.53,43.53,43.45,43.49,26800.0,31.585,31.585,31.527,31.556,26800.0
2014-03-28 10:00:00,43.49,43.56,43.47,43.54,66000.0,31.556,31.6068,31.5415,31.5923,66000.0
2014-03-28 10:10:00,43.55,43.58,43.53,43.56,83700.0,31.5995,31.6213,31.585,31.6068,83700.0
2014-03-28 10:20:00,43.55,43.57,43.47,43.5,49300.0,31.5995,31.614,31.5415,31.5633,49300.0
2014-03-28 10:30:00,43.51,43.58,43.5,43.51,71700.0,31.5705,31.6213,31.5633,31.5705,71700.0
2014-03-28 10:40:00,43.51,43.52,43.42,43.43,48800.0,31.5705,31.5778,31.5052,31.5125,48800.0
2014-03-28 10:50:00,43.42,43.45,43.33,43.37,121000.0,31.5052,31.527,31.4399,31.4689,121000.0
2014-03-28 11:00:00,43.36,43.36,43.29,43.31,71700.0,31.4617,31.4617,31.4109,31.4254,71700.0
2014-03-28 11:10:00,43.31,43.32,43.28,43.3,49000.0,31.4254,31.4326,31.4036,31.4181,49000.0
2014-03-28 11:20:00,43.3,43.3,43.19,43.2,64900.0,31.4181,31.4181,31.3383,31.3456,64900.0
2014-03-28 11:30:00,43.19,43.22,43.16,43.16,53500.0,31.3383,31.3601,31.3166,31.3166,53500.0
2014-03-28 11:40:00,43.17,43.17,43.04,43.07,81200.0,31.3238,31.3238,31.2295,31.2512,81200.0
2014-03-28 11:50:00,43.07,43.08,43.03,43.07,50900.0,31.2512,31.2585,31.2222,31.2512,50900.0
2014-03-28 12:00:00,43.08,43.14,43.08,43.13,46500.0,31.2585,31.302,31.2585,31.2948,46500.0
2014-03-28 12:10:00,43.13,43.13,42.97,42.99,82600.0,31.2948,31.2948,31.1787,31.1932,82600.0
2014-03-28 12:20:00,42.99,43.03,42.94,43.01,44900.0,31.1932,31.2222,31.1569,31.2077,44900.0
2014-03-28 12:30:00,43.01,43.02,42.99,42.99,62400.0,31.2077,31.215,31.1932,31.1932,62400.0
2014-03-28 12:40:00,43.0,43.01,42.99,43.01,11800.0,31.2005,31.2077,31.1932,31.2077,11800.0
2014-03-28 12:50:00,43.01,43.01,42.98,43.01,17900.0,31.2077,31.2077,31.1859,31.2077,17900.0
2014-03-28 13:00:00,43.01,43.04,42.99,43.04,32200.0,31.2077,31.2295,31.1932,31.2295,32200.0
2014-03-28 13:10:00,43.03,43.05,42.99,43.04,29900.0,31.2222,31.2367,31.1932,31.2295,29900.0
2014-03-28 13:20:00,43.04,43.13,43.04,43.11,21600.0,31.2295,31.2948,31.2295,31.2803,21600.0
2014-03-28 13:30:00,43.1,43.18,43.08,43.18,40400.0,31.273,31.3311,31.2585,31.3311,40400.0
2014-03-28 13:40:00,43.18,43.22,43.16,43.16,26800.0,31.3311,31.3601,31.3166,31.3166,26800.0
2014-03-28 13:50:00,43.16,43.22,43.14,43.22,31200.0,31.3166,31.3601,31.302,31.3601,31200.0
2014-03-28 14:00:00,43.22,43.24,43.17,43.18,38800.0,31.3601,31.3746,31.3238,31.3311,38800.0
2014-03-28 14:10:00,43.17,43.17,43.04,43.04,57600.0,31.3238,31.3238,31.2295,31.2295,57600.0
2014-03-28 14:20:00,43.05,43.06,42.96,43.0,103700.0,31.2367,31.244,31.1714,31.2005,103700.0
2014-03-28 14:30:00,42.99,43.02,42.97,43.0,75800.0,31.1932,31.215,31.1787,31.2005,75800.0
2014-03-28 14:40:00,43.01,43.02,42.96,43.02,62500.0,31.2077,31.215,31.1714,31.215,62500.0
2014-03-28 14:50:00,43.02,43.1,43.02,43.1,38100.0,31.215,31.273,31.215,31.273,38100.0
2014-03-28 15:00:00,43.1,43.1,43.06,43.07,23500.0,31.273,31.273,31.244,31.2512,23500.0
2014-03-28 15:10:00,43.08,43.08,43.05,43.07,55700.0,31.2585,31.2585,31.2367,31.2512,55700.0
2014-03-28 15:20:00,43.07,43.09,43.03,43.09,52200.0,31.2512,31.2658,31.2222,31.2658,52200.0
2014-03-28 15:30:00,43.09,43.18,43.07,43.18,78900.0,31.2658,31.3311,31.2512,31.3311,78900.0
2014-03-28 15:40:00,43.18,43.21,43.15,43.17,122500.0,31.3311,31.3528,31.3093,31.3238,122500.0
2014-03-28 15:50:00,43.18,43.22,43.16,43.2,190000.0,31.3311,31.3601,31.3166,31.3456,190000.0
2014-03-31 09:30:00,43.24,43.4,43.07,43.25,226700.0,31.3746,31.4907,31.2512,31.3819,226700.0
2014-03-31 09:40:00,43.25,43.26,43.09,43.23,120700.0,31.3819,31.3891,31.2658,31.3673,120700.0
2014-03-31 09:50:00,43.25,43.3,43.22,43.27,87700.0,31.3819,31.4181,31.3601,31.3964,87700.0
2014-03-31 10:00:00,43.28,43.3,43.26,43.29,64900.0,31.4036,31.4181,31.3891,31.4109,64900.0
2014-03-31 10:10:00,43.3,43.34,43.27,43.29,60500.0,31.4181,31.4472,31.3964,31.4109,60500.0
2014-03-31 10:20:00,43.3,43.35,43.28,43.33,54300.0,31.4181,31.4544,31.4036,31.4399,54300.0
2014-03-31 10:30:00,43.34,43.37,43.27,43.31,38800.0,31.4472,31.4689,31.3964,31.4254,38800.0
2014-03-31 10:40:00,43.32,43.39,43.32,43.38,34700.0,31.4326,31.4834,31.4326,31.4762,34700.0
2014-03-31 10:50:00,43.38,43.45,43.35,43.36,102400.0,31.4762,31.527,31.4544,31.4617,102400.0
2014-03-31 11:00:00,43.36,43.37,43.29,43.34,58900.0,31.4617,31.4689,31.4109,31.4472,58900.0
2014-03-31 11:10:00,43.34,43.39,43.33,43.34,49700.0,31.4472,31.4834,31.4399,31.4472,49700.0
2014-03-31 11:20:00,43.34,43.37,43.31,43.36,31600.0,31.4472,31.4689,31.4254,31.4617,31600.0
2014-03-31 11:30:00,43.36,43.38,43.3,43.35,61400.0,31.4617,31.4762,31.4181,31.4544,61400.0
2014-03-31 11:40:00,43.35,43.4,43.34,43.38,52000.0,31.4544,31.4907,31.4472,31.4762,52000.0
2014-03-31 11:50:00,43.37,43.37,43.29,43.3,53500.0,31.4689,31.4689,31.4109,31.4181,53500.0
2014-03-31 12:00:00,43.3,43.32,43.25,43.32,75100.0,31.4181,31.4326,31.3819,31.4326,75100.0
2014-03-31 12:10:00,43.32,43.32,43.25,43.27,102800.0,31.4326,31.4326,31.3819,31.3964,102800.0
2014-03-31 12:20:00,43.27,43.36,43.26,43.36,50300.0,31.3964,31.4617,31.3891,31.4617,50300.0
2014-03-31 12:30:00,43.35,43.4,43.35,43.39,37400.0,31.4544,31.4907,31.4544,31.4834,37400.0
2014-03-31 12:40:00,43.4,43.4,43.38,43.38,11700.0,31.4907,31.4907,31.4762,31.4762,11700.0
2014-03-31 12:50:00,43.39,43.49,43.39,43.49,46300.0,31.4834,31.556,31.4834,31.556,46300.0
2014-03-31 13:00:00,43.49,43.5,43.48,43.5,22000.0,31.556,31.5633,31.5487,31.5633,22000.0
2014-03-31 13:10:00,43.5,43.5,43.48,43.5,19400.0,31.5633,31.5633,31.5487,31.5633,19400.0
2014-03-31 13:20:00,43.5,43.57,43.48,43.55,53700.0,31.5633,31.614,31.5487,31.5995,53700.0
2014-03-31 13:30:00,43.55,43.55,43.46,43.47,43000.0,31.5995,31.5995,31.5342,31.5415,43000.0
2014-03-31 13:40:00,43.47,43.48,43.45,43.47,23400.0,31.5415,31.5487,31.527,31.5415,23400.0
2014-03-31 13:50:00,43.47,43.51,43.45,43.48,45100.0,31.5415,31.5705,31.527,31.5487,45100.0
2014-03-31 14:00:00,43.48,43.51,43.46,43.47,45200.0,31.5487,31.5705,31.5342,31.5415,45200.0
2014-03-31 14:10:00,43.48,43.54,43.47,43.48,91100.0,31.5487,31.5923,31.5415,31.5487,91100.0
2014-03-31 14:20:00,43.49,43.5,43.44,43.44,33900.0,31.556,31.5633,31.5197,31.5197,33900.0
2014-03-31 14:30:00,43.45,43.45,43.42,43.44,28700.0,31.527,31.527,31.5052,31.5197,28700.0
2014-03-31 14:40:00,43.44,43.47,43.43,43.44,33300.0,31.5197,31.5415,31.5125,31.5197,33300.0
2014-03-31 14:50:00,43.44,43.45,43.42,43.43,19900.0,31.5197,31.527,31.5052,31.5125,19900.0
2014-03-31 15:00:00,43.42,43.43,43.37,43.37,32000.0,31.5052,31.5125,31.4689,31.4689,32000.0
2014-03-31 15:10:00,43.37,43.41,43.37,43.39,70900.0,31.4689,31.4979,31.4689,31.4834,70900.0
2014-03-31 15:20:00,43.39,43.42,43.37,43.4,63400.0,31.4834,31.5052,31.4689,31.4907,63400.0
2014-03-31 15:30:00,43.4,43.51,43.39,43.5,83000.0,31.4907,31.5705,31.4834,31.5633,83000.0
2014-03-31 15:40:00,43.49,43.51,43.4,43.41,197200.0,31.556,31.5705,31.4907,31.4979,197200.0
2014-03-31 15:50:00,43.4,43.41,43.36,43.39,253700.0,31.4907,31.4979,31.4617,31.4834,253700.0
2014-04-01 09:30:00,43.42,43.49,43.39,43.44,103400.0,31.5052,31.556,31.4834,31.5197,103400.0
2014-04-01 09:40:00,43.45,43.65,43.39,43.63,149700.0,31.527,31.6721,31.4834,31.6576,149700.0
2014-04-01 09:50:00,43.63,43.74,43.55,43.56,56600.0,31.6576,31.7374,31.5995,31.6068,56600.0
2014-04-01 10:00:00,43.55,43.69,43.53,43.69,50800.0,31.5995,31.7011,31.585,31.7011,50800.0
2014-04-01 10:10:00,43.7,43.72,43.56,43.57,51500.0,31.7084,31.7229,31.6068,31.614,51500.0
2014-04-01 10:20:00,43.58,43.58,43.54,43.56,56300.0,31.6213,31.6213,31.5923,31.6068,56300.0
2014-04-01 10:30:00,43.56,43.58,43.52,43.54,68900.0,31.6068,31.6213,31.5778,31.5923,68900.0
2014-04-01 10:40:00,43.54,43.7,43.54,43.7,93100.0,31.5923,31.7084,31.5923,31.7084,93100.0
2014-04-01 10:50:00,43.69,43.69,43.54,43.54,55700.0,31.7011,31.7011,31.5923,31.5923,55700.0
2014-04-01 11:00:00,43.54,43.54,43.44,43.44,60700.0,31.5923,31.5923,31.5197,31.5197,60700.0
2014-04-01 11:10:00,43.44,43.46,43.43,43.46,45000.0,31.5197,31.5342,31.5125,31.5342,45000.0
2014-04-01 11:20:00,43.45,43.49,43.45,43.49,67200.0,31.527,31.556,31.527,31.556,67200.0
2014-04-01 11:30:00,43.49,43.54,43.48,43.52,32600.0,31.556,31.5923,31.5487,31.5778,32600.0
2014-04-01 11:40:00,43.51,43.52,43.51,43.51,27700.0,31.5705,31.5778,31.5705,31.5705,27700.0
2014-04-01 11:50:00,43.51,43.52,43.47,43.47,44500.0,31.5705,31.5778,31.5415,31.5415,44500.0
2014-04-01 12:00:00,43.47,43.48,43.39,43.41,44500.0,31.5415,31.5487,31.4834,31.4979,44500.0
2014-04-01 12:10:00,43.42,43.48,43.37,43.45,52500.0,31.5052,31.5487,31.4689,31.527,52500.0
2014-04-01 12:20:00,43.45,43.47,43.44,43.45,12700.0,31.527,31.5415,31.5197,31.527,12700.0
2014-04-01 12:30:00,43.44,43.46,43.37,43.37,31300.0,31.5197,31.5342,31.4689,31.4689,31300.0
2014-04-01 12:40:00,43.37,43.4,43.36,43.38,20900.0,31.4689,31.4907,31.4617,31.4762,20900.0
2014-04-01 12:50:00,43.38,43.39,43.36,43.37,17300.0,31.4762,31.4834,31.4617,31.4689,17300.0
2014-04-01 13:00:00,43.37,43.37,43.29,43.29,27500.0,31.4689,31.4689,31.4109,31.4109,27500.0
2014-04-01 13:10:00,43.3,43.32,43.29,43.32,13400.0,31.4181,31.4326,31.4109,31.4326,13400.0
2014-04-01 13:20:00,43.31,43.38,43.28,43.38,40100.0,31.4254,31.4762,31.4036,31.4762,40100.0
2014-04-01 13:30:00,43.38,43.38,43.33,43.34,26000.0,31.4762,31.4762,31.4399,31.4472,26000.0
2014-04-01 13:40:00,43.34,43.34,43.25,43.25,69100.0,31.4472,31.4472,31.3819,31.3819,69100.0
2014-04-01 13:50:00,43.25,43.26,43.22,43.25,42600.0,31.3819,31.3891,31.3601,31.3819,42600.0
2014-04-01 14:00:00,43.26,43.34,43.25,43.34,37100.0,31.3891,31.4472,31.3819,31.4472,37100.0
2014-04-01 14:10:00,43.34,43.4,43.33,43.34,65500.0,31.4472,31.4907,31.4399,31.4472,65500.0
2014-04-01 14:20:00,43.35,43.44,43.35,43.39,46300.0,31.4544,31.5197,31.4544,31.4834,46300.0
2014-04-01 14:30:00,43.39,43.42,43.38,43.39,39600.0,31.4834,31.5052,31.4762,31.4834,39600.0
2014-04-01 14:40:00,43.4,43.45,43.39,43.45,40300.0,31.4907,31.527,31.4834,31.527,40300.0
2014-04-01 14:50:00,43.45,43.5,43.43,43.46,120000.0,31.527,31.5633,31.5125,31.5342,120000.0
2014-04-01 15:00:00,43.46,43.51,43.45,43.46,100200.0,31.5342,31.5705,31.527,31.5342,100200.0
2014-04-01 15:10:00,43.46,43.48,43.41,43.41,92300.0,31.5342,31.5487,31.4979,31.4979,92300.0
2014-04-01 15:20:00,43.41,43.43,43.4,43.42,63200.0,31.4979,31.5125,31.4907,31.5052,63200.0
2014-04-01 15:30:00,43.42,43.44,43.39,43.43,80900.0,31.5052,31.5197,31.4834,31.5125,80900.0
2014-04-01 15:40:00,43.42,43.49,43.38,43.48,147800.0,31.5052,31.556,31.4762,31.5487,147800.0
2014-04-01 15:50:00,43.49,43.49,43.41,43.44,312700.0,31.556,31.556,31.4979,31.5197,312700.0
2014-04-02 09:30:00,42.62,43.52,41.72,43.26,130000.0,30.9247,31.5778,30.2717,31.3891,130000.0
2014-04-02 09:40:00,43.25,43.38,43.2,43.37,58800.0,31.3819,31.4762,31.3456,31.4689,58800.0
2014-04-02 09:50:00,43.38,43.43,43.23,43.28,47300.0,31.4762,31.5125,31.3673,31.4036,47300.0
2014-04-02 10:00:00,43.3,43.39,43.29,43.34,45600.0,31.4181,31.4834,31.4109,31.4472,45600.0
2014-04-02 10:10:00,43.35,43.39,43.29,43.3,46200.0,31.4544,31.4834,31.4109,31.4181,46200.0
2014-04-02 10:20:00,43.3,43.42,43.29,43.4,40300.0,31.4181,31.5052,31.4109,31.4907,40300.0
2014-04-02 10:30:00,43.4,43.44,43.38,43.41,41600.0,31.4907,31.5197,31.4762,31.4979,41600.0
2014-04-02 10:40:00,43.41,43.45,43.38,43.38,30700.0,31.4979,31.527,31.4762,31.4762,30700.0
2014-04-02 10:50:00,43.39,43.45,43.39,43.41,29700.0,31.4834,31.527,31.4834,31.4979,29700.0
2014-04-02 11:00:00,43.41,43.45,43.4,43.42,47400.0,31.4979,31.527,31.4907,31.5052,47400.0
2014-04-02 11:10:00,43.41,43.42,43.35,43.38,46900.0,31.4979,31.5052,31.4544,31.4762,46900.0
2014-04-02 11:20:00,43.37,43.39,43.33,43.35,47100.0,31.4689,31.4834,31.4399,31.4544,47100.0
2014-04-02 11:30:00,43.35,43.36,43.29,43.3,43400.0,31.4544,31.4617,31.4109,31.4181,43400.0
2014-04-02 11:40:00,43.31,43.31,43.24,43.25,32400.0,31.4254,31.4254,31.3746,31.3819,32400.0
2014-04-02 11:50:00,43.26,43.31,43.24,43.3,62300.0,31.3891,31.4254,31.3746,31.4181,62300.0
2014-04-02 12:00:00,43.31,43.33,43.24,43.24,66500.0,31.4254,31.4399,31.3746,31.3746,66500.0
2014-04-02 12:10:00,43.24,43.28,43.23,43.24,50800.0,31.3746,31.4036,31.3673,31.3746,50800.0
2014-04-02 12:20:00,43.23,43.3,43.23,43.27,40800.0,31.3673,31.4181,31.3673,31.3964,40800.0
2014-04-02 12:30:00,43.27,43.33,43.27,43.33,25900.0,31.3964,31.4399,31.3964,31.4399,25900.0
2014-04-02 12:40:00,43.33,43.35,43.3,43.3,27700.0,31.4399,31.4544,31.4181,31.4181,27700.0
2014-04-02 12:50:00,43.3,43.33,43.29,43.29,34500.0,31.4181,31.4399,31.4109,31.4109,34500.0
2014-04-02 13:00:00,43.29,43.34,43.27,43.31,38200.0,31.4109,31.4472,31.3964,31.4254,38200.0
2014-04-02 13:10:00,43.32,43.34,43.31,43.31,23800.0,31.4326,31.4472,31.4254,31.4254,23800.0
2014-04-02 13:20:00,43.31,43.34,43.27,43.34,82900.0,31.4254,31.4472,31.3964,31.4472,82900.0
2014-04-02 13:30:00,43.33,43.4,43.31,43.35,59100.0,31.4399,31.4907,31.4254,31.4544,59100.0
2014-04-02 13:40:00,43.35,43.4,43.33,43.39,34000.0,31.4544,31.4907,31.4399,31.4834,34000.0
2014-04-02 13:50:00,43.39,43.41,43.37,43.39,34300.0,31.4834,31.4979,31.4689,31.4834,34300.0
2014-04-02 14:00:00,43.4,43.42,43.37,43.4,36900.0,31.4907,31.5052,31.4689,31.4907,36900.0
2014-04-02 14:10:00,43.4,43.49,43.4,43.47,51200.0,31.4907,31.556,31.4907,31.5415,51200.0
2014-04-02 14:20:00,43.48,43.5,43.42,43.43,33600.0,31.5487,31.5633,31.5052,31.5125,33600.0
2014-04-02 14:30:00,43.42,43.44,43.41,43.41,33600.0,31.5052,31.5197,31.4979,31.4979,33600.0
2014-04-02 14:40:00,43.42,43.45,43.41,43.43,42500.0,31.5052,31.527,31.4979,31.5125,42500.0
2014-04-02 14:50:00,43.42,43.42,43.34,43.34,66100.0,31.5052,31.5052,31.4472,31.4472,66100.0
2014-04-02 15:00:00,43.34,43.38,43.3,43.38,67600.0,31.4472,31.4762,31.4181,31.4762,67600.0
2014-04-02 15:10:00,43.37,43.4,43.35,43.38,45500.0,31.4689,31.4907,31.4544,31.4762,45500.0
2014-04-02 15:20:00,43.39,43.39,43.32,43.38,103400.0,31.4834,31.4834,31.4326,31.4762,103400.0
2014-04-02 15:30:00,43.37,43.43,43.36,43.43,116800.0,31.4689,31.5125,31.4617,31.5125,116800.0
2014-04-02 15:40:00,43.43,43.47,43.38,43.38,183400.0,31.5125,31.5415,31.4762,31.4762,183400.0
2014-04-02 15:50:00,43.38,43.44,43.37,43.42,367800.0,31.4762,31.5197,31.4689,31.5052,367800.0
2014-04-03 09:30:00,43.47,43.54,43.4,43.47,105400.0,31.5415,31.5923,31.4907,31.5415,105400.0
2014-04-03 09:40:00,43.48,43.58,43.4,43.4,78400.0,31.5487,31.6213,31.4907,31.4907,78400.0
2014-04-03 09:50:00,43.41,43.51,43.36,43.43,82400.0,31.4979,31.5705,31.4617,31.5125,82400.0
2014-04-03 10:00:00,43.46,43.46,43.24,43.25,128200.0,31.5342,31.5342,31.3746,31.3819,128200.0
2014-04-03 10:10:00,43.24,43.3,43.15,43.21,119600.0,31.3746,31.4181,31.3093,31.3528,119600.0
2014-04-03 10:20:00,43.21,43.22,43.01,43.03,145800.0,31.3528,31.3601,31.2077,31.2222,145800.0
2014-04-03 10:30:00,43.04,43.06,42.94,42.94,110700.0,31.2295,31.244,31.1569,31.1569,110700.0
2014-04-03 10:40:00,42.94,42.96,42.83,42.92,161400.0,31.1569,31.1714,31.0771,31.1424,161400.0
2014-04-03 10:50:00,42.93,42.98,42.89,42.96,80800.0,31.1497,31.1859,31.1206,31.1714,80800.0
2014-04-03 11:00:00,42.97,42.99,42.92,42.96,55300.0,31.1787,31.1932,31.1424,31.1714,55300.0
2014-04-03 11:10:00,42.95,42.99,42.93,42.98,53800.0,31.1642,31.1932,31.1497,31.1859,53800.0
2014-04-03 11:20:00,42.98,43.03,42.96,43.01,143600.0,31.1859,31.2222,31.1714,31.2077,143600.0
2014-04-03 11:30:00,43.01,43.04,42.99,43.03,55700.0,31.2077,31.2295,31.1932,31.2222,55700.0
2014-04-03 11:40:00,43.02,43.02,42.91,43.0,82400.0,31.215,31.215,31.1352,31.2005,82400.0
2014-04-03 11:50:00,43.01,43.01,42.92,42.97,54200.0,31.2077,31.2077,31.1424,31.1787,54200.0
2014-04-03 12:00:00,42.97,43.01,42.97,42.97,79700.0,31.1787,31.2077,31.1787,31.1787,79700.0
2014-04-03 12:10:00,42.97,43.01,42.95,43.01,37300.0,31.1787,31.2077,31.1642,31.2077,37300.0
2014-04-03 12:20:00,43.01,43.07,42.99,43.07,51500.0,31.2077,31.2512,31.1932,31.2512,51500.0
2014-04-03 12:30:00,43.07,43.09,43.04,43.04,34900.0,31.2512,31.2658,31.2295,31.2295,34900.0
2014-04-03 12:40:00,43.05,43.05,42.95,42.97,42000.0,31.2367,31.2367,31.1642,31.1787,42000.0
2014-04-03 12:50:00,42.97,43.0,42.91,42.91,33400.0,31.1787,31.2005,31.1352,31.1352,33400.0
2014-04-03 13:00:00,42.92,42.96,42.91,42.95,40400.0,31.1424,31.1714,31.1352,31.1642,40400.0
2014-04-03 13:10:00,42.96,43.01,42.93,42.99,37700.0,31.1714,31.2077,31.1497,31.1932,37700.0
2014-04-03 13:20:00,43.0,43.05,42.99,43.0,41000.0,31.2005,31.2367,31.1932,31.2005,41000.0
2014-04-03 13:30:00,43.0,43.03,42.99,43.02,33300.0,31.2005,31.2222,31.1932,31.215,33300.0
2014-04-03 13:40:00,43.03,43.08,43.0,43.05,42300.0,31.2222,31.2585,31.2005,31.2367,42300.0
2014-04-03 13:50:00,43.06,43.06,43.03,43.03,25400.0,31.244,31.244,31.2222,31.2222,25400.0
2014-04-03 14:00:00,43.04,43.09,43.03,43.09,63000.0,31.2295,31.2658,31.2222,31.2658,63000.0
2014-04-03 14:10:00,43.09,43.14,43.07,43.09,37000.0,31.2658,31.302,31.2512,31.2658,37000.0
2014-04-03 14:20:00,43.09,43.11,43.08,43.11,50100.0,31.2658,31.2803,31.2585,31.2803,50100.0
2014-04-03 14:30:00,43.1,43.18,43.1,43.13,72000.0,31.273,31.3311,31.273,31.2948,72000.0
2014-04-03 14:40:00,43.13,43.15,43.13,43.14,35400.0,31.2948,31.3093,31.2948,31.302,35400.0
2014-04-03 14:50:00,43.13,43.17,43.13,43.14,93900.0,31.2948,31.3238,31.2948,31.302,93900.0
2014-04-03 15:00:00,43.15,43.19,43.15,43.19,51000.0,31.3093,31.3383,31.3093,31.3383,51000.0
2014-04-03 15:10:00,43.19,43.2,43.13,43.14,99100.0,31.3383,31.3456,31.2948,31.302,99100.0
2014-04-03 15:20:00,43.13,43.22,43.12,43.21,128600.0,31.2948,31.3601,31.2875,31.3528,128600.0
2014-04-03 15:30:00,43.21,43.27,43.21,43.23,115500.0,31.3528,31.3964,31.3528,31.3673,115500.0
2014-04-03 15:40:00,43.23,43.23,43.12,43.12,292400.0,31.3673,31.3673,31.2875,31.2875,292400.0
2014-04-03 15:50:00,43.12,43.19,43.09,43.16,571800.0,31.2875,31.3383,31.2658,31.3166,571800.0
2014-04-04 09:30:00,43.59,43.66,43.48,43.57,132300.0,31.6286,31.6793,31.5487,31.614,132300.0
2014-04-04 09:40:00,43.56,43.56,43.26,43.27,177100.0,31.6068,31.6068,31.3891,31.3964,177100.0
2014-04-04 09:50:00,43.28,43.35,43.25,43.32,91500.0,31.4036,31.4544,31.3819,31.4326,91500.0
2014-04-04 10:00:00,43.32,43.32,43.15,43.19,107400.0,31.4326,31.4326,31.3093,31.3383,107400.0
2014-04-04 10:10:00,43.19,43.25,43.12,43.13,93400.0,31.3383,31.3819,31.2875,31.2948,93400.0
2014-04-04 10:20:00,43.13,43.16,43.11,43.15,106200.0,31.2948,31.3166,31.2803,31.3093,106200.0
2014-04-04 10:30:00,43.16,43.32,43.16,43.3,95100.0,31.3166,31.4326,31.3166,31.4181,95100.0
2014-04-04 10:40:00,43.3,43.38,43.3,43.32,162100.0,31.4181,31.4762,31.4181,31.4326,162100.0
2014-04-04 10:50:00,43.31,43.39,43.3,43.39,78800.0,31.4254,31.4834,31.4181,31.4834,78800.0
2014-04-04 11:00:00,43.39,43.39,43.28,43.28,91700.0,31.4834,31.4834,31.4036,31.4036,91700.0
2014-04-04 11:10:00,43.27,43.35,43.27,43.34,62600.0,31.3964,31.4544,31.3964,31.4472,62600.0
2014-04-04 11:20:00,43.34,43.39,43.34,43.38,70500.0,31.4472,31.4834,31.4472,31.4762,70500.0
2014-04-04 11:30:00,43.38,43.41,43.3,43.32,80500.0,31.4762,31.4979,31.4181,31.4326,80500.0
2014-04-04 11:40:00,43.32,43.32,43.21,43.24,86500.0,31.4326,31.4326,31.3528,31.3746,86500.0
2014-04-04 11:50:00,43.23,43.3,43.19,43.29,58100.0,31.3673,31.4181,31.3383,31.4109,58100.0
2014-04-04 12:00:00,43.3,43.3,43.13,43.15,67200.0,31.4181,31.4181,31.2948,31.3093,67200.0
2014-04-04 12:10:00,43.15,43.26,43.11,43.25,106200.0,31.3093,31.3891,31.2803,31.3819,106200.0
2014-04-04 12:20:00,43.25,43.3,43.22,43.23,74700.0,31.3819,31.4181,31.3601,31.3673,74700.0
2014-04-04 12:30:00,43.23,43.26,43.19,43.22,69900.0,31.3673,31.3891,31.3383,31.3601,69900.0
2014-04-04 12:40:00,43.22,43.23,43.15,43.16,41400.0,31.3601,31.3673,31.3093,31.3166,41400.0
2014-04-04 12:50:00,43.16,43.16,43.08,43.12,54100.0,31.3166,31.3166,31.2585,31.2875,54100.0
2014-04-04 13:00:00,43.13,43.19,43.11,43.17,66400.0,31.2948,31.3383,31.2803,31.3238,66400.0
2014-04-04 13:10:00,43.18,43.28,43.18,43.26,105400.0,31.3311,31.4036,31.3311,31.3891,105400.0
2014-04-04 13:20:00,43.25,43.26,43.19,43.2,55600.0,31.3819,31.3891,31.3383,31.3456,55600.0
2014-04-04 13:30:00,43.2,43.24,43.18,43.21,60100.0,31.3456,31.3746,31.3311,31.3528,60100.0
2014-04-04 13:40:00,43.21,43.3,43.19,43.26,93000.0,31.3528,31.4181,31.3383,31.3891,93000.0
2014-04-04 13:50:00,43.26,43.27,43.18,43.21,64700.0,31.3891,31.3964,31.3311,31.3528,64700.0
2014-04-04 14:00:00,43.22,43.24,43.16,43.19,71300.0,31.3601,31.3746,31.3166,31.3383,71300.0
2014-04-04 14:10:00,43.19,43.26,43.17,43.23,88400.0,31.3383,31.3891,31.3238,31.3673,88400.0
2014-04-04 14:20:00,43.22,43.23,43.08,43.08,75700.0,31.3601,31.3673,31.2585,31.2585,75700.0
2014-04-04 14:30:00,43.09,43.13,43.07,43.09,73000.0,31.2658,31.2948,31.2512,31.2658,73000.0
2014-04-04 14:40:00,43.09,43.12,43.03,43.05,222200.0,31.2658,31.2875,31.2222,31.2367,222200.0
2014-04-04 14:50:00,43.05,43.11,43.05,43.09,72600.0,31.2367,31.2803,31.2367,31.2658,72600.0
2014-04-04 15:00:00,43.08,43.1,43.04,43.06,86800.0,31.2585,31.273,31.2295,31.244,86800.0
2014-04-04 15:10:00,43.06,43.12,43.03,43.12,124600.0,31.244,31.2875,31.2222,31.2875,124600.0
2014-04-04 15:20:00,43.12,43.19,43.11,43.16,157800.0,31.2875,31.3383,31.2803,31.3166,157800.0
2014-04-04 15:30:00,43.16,43.18,43.15,43.15,179500.0,31.3166,31.3311,31.3093,31.3093,179500.0
2014-04-04 15:40:00,43.15,43.17,43.1,43.15,177900.0,31.3093,31.3238,31.273,31.3093,177900.0
2014-04-04 15:50:00,43.15,43.15,43.04,43.06,308300.0,31.3093,31.3093,31.2295,31.244,308300.0
2014-04-07 09:30:00,43.03,43.45,43.02,43.31,153400.0,31.2222,31.527,31.215,31.4254,153400.0
2014-04-07 09:40:00,43.31,43.41,43.25,43.35,67500.0,31.4254,31.4979,31.3819,31.4544,67500.0
2014-04-07 09:50:00,43.35,43.53,43.33,43.5,47300.0,31.4544,31.585,31.4399,31.5633,47300.0
2014-04-07 10:00:00,43.49,43.52,43.38,43.51,72600.0,31.556,31.5778,31.4762,31.5705,72600.0
2014-04-07 10:10:00,43.51,43.6,43.5,43.54,92800.0,31.5705,31.6358,31.5633,31.5923,92800.0
2014-04-07 10:20:00,43.53,43.57,43.48,43.49,66900.0,31.585,31.614,31.5487,31.556,66900.0
2014-04-07 10:30:00,43.49,43.51,43.41,43.43,90800.0,31.556,31.5705,31.4979,31.5125,90800.0
2014-04-07 10:40:00,43.44,43.44,43.31,43.33,76800.0,31.5197,31.5197,31.4254,31.4399,76800.0
2014-04-07 10:50:00,43.33,43.4,43.31,43.39,59800.0,31.4399,31.4907,31.4254,31.4834,59800.0
2014-04-07 11:00:00,43.39,43.55,43.35,43.49,105300.0,31.4834,31.5995,31.4544,31.556,105300.0
2014-04-07 11:10:00,43.5,43.53,43.48,43.52,47600.0,31.5633,31.585,31.5487,31.5778,47600.0
2014-04-07 11:20:00,43.52,43.54,43.47,43.51,40900.0,31.5778,31.5923,31.5415,31.5705,40900.0
2014-04-07 11:30:00,43.51,43.54,43.44,43.47,53400.0,31.5705,31.5923,31.5197,31.5415,53400.0
2014-04-07 11:40:00,43.48,43.5,43.43,43.48,48100.0,31.5487,31.5633,31.5125,31.5487,48100.0
2014-04-07 11:50:00,43.48,43.48,43.41,43.46,71100.0,31.5487,31.5487,31.4979,31.5342,71100.0
2014-04-07 12:00:00,43.45,43.49,43.42,43.45,44800.0,31.527,31.556,31.5052,31.527,44800.0
2014-04-07 12:10:00,43.45,43.47,43.4,43.42,63600.0,31.527,31.5415,31.4907,31.5052,63600.0
2014-04-07 12:20:00,43.43,43.49,43.41,43.44,51000.0,31.5125,31.556,31.4979,31.5197,51000.0
2014-04-07 12:30:00,43.44,43.52,43.42,43.48,72700.0,31.5197,31.5778,31.5052,31.5487,72700.0
2014-04-07 12:40:00,43.48,43.54,43.48,43.54,50500.0,31.5487,31.5923,31.5487,31.5923,50500.0
2014-04-07 12:50:00,43.54,43.62,43.54,43.58,92600.0,31.5923,31.6503,31.5923,31.6213,92600.0
2014-04-07 13:00:00,43.58,43.58,43.49,43.49,66100.0,31.6213,31.6213,31.556,31.556,66100.0
2014-04-07 13:10:00,43.49,43.54,43.48,43.51,57000.0,31.556,31.5923,31.5487,31.5705,57000.0
2014-04-07 13:20:00,43.52,43.58,43.52,43.52,59400.0,31.5778,31.6213,31.5778,31.5778,59400.0
2014-04-07 13:30:00,43.53,43.55,43.46,43.47,85700.0,31.585,31.5995,31.5342,31.5415,85700.0
2014-04-07 13:40:00,43.46,43.51,43.42,43.45,78900.0,31.5342,31.5705,31.5052,31.527,78900.0
2014-04-07 13:50:00,43.45,43.52,43.44,43.51,59800.0,31.527,31.5778,31.5197,31.5705,59800.0
2014-04-07 14:00:00,43.52,43.59,43.51,43.57,63200.0,31.5778,31.6286,31.5705,31.614,63200.0
2014-04-07 14:10:00,43.56,43.61,43.54,43.6,65300.0,31.6068,31.6431,31.5923,31.6358,65300.0
2014-04-07 14:20:00,43.61,43.66,43.59,43.66,111200.0,31.6431,31.6793,31.6286,31.6793,111200.0
2014-04-07 14:30:00,43.66,43.67,43.62,43.65,56800.0,31.6793,31.6866,31.6503,31.6721,56800.0
2014-04-07 14:40:00,43.66,43.69,43.63,43.65,111700.0,31.6793,31.7011,31.6576,31.6721,111700.0
2014-04-07 14:50:00,43.66,43.75,43.65,43.72,81700.0,31.6793,31.7447,31.6721,31.7229,81700.0
2014-04-07 15:00:00,43.72,43.73,43.69,43.71,70200.0,31.7229,31.7301,31.7011,31.7156,70200.0
2014-04-07 15:10:00,43.72,43.73,43.67,43.72,116300.0,31.7229,31.7301,31.6866,31.7229,116300.0
2014-04-07 15:20:00,43.71,43.74,43.68,43.73,73700.0,31.7156,31.7374,31.6939,31.7301,73700.0
2014-04-07 15:30:00,43.72,43.73,43.69,43.69,123300.0,31.7229,31.7301,31.7011,31.7011,123300.0
2014-04-07 15:40:00,43.69,43.7,43.64,43.65,229800.0,31.7011,31.7084,31.6648,31.6721,229800.0
2014-04-07 15:50:00,43.65,43.65,43.58,43.61,402300.0,31.6721,31.6721,31.6213,31.6431,402300.0
2014-04-08 09:30:00,43.54,43.71,43.36,43.68,134600.0,31.5923,31.7156,31.4617,31.6939,134600.0
2014-04-08 09:40:00,43.66,43.8,43.56,43.64,92900.0,31.6793,31.7809,31.6068,31.6648,92900.0
2014-04-08 09:50:00,43.65,43.65,43.52,43.53,63100.0,31.6721,31.6721,31.5778,31.585,63100.0
2014-04-08 10:00:00,43.53,43.58,43.45,43.46,100600.0,31.585,31.6213,31.527,31.5342,100600.0
2014-04-08 10:10:00,43.46,43.46,43.37,43.43,67900.0,31.5342,31.5342,31.4689,31.5125,67900.0
2014-04-08 10:20:00,43.43,43.46,43.37,43.37,82300.0,31.5125,31.5342,31.4689,31.4689,82300.0
2014-04-08 10:30:00,43.37,43.43,43.33,43.36,71600.0,31.4689,31.5125,31.4399,31.4617,71600.0
2014-04-08 10:40:00,43.36,43.46,43.34,43.37,103200.0,31.4617,31.5342,31.4472,31.4689,103200.0
2014-04-08 10:50:00,43.37,43.37,43.23,43.24,98200.0,31.4689,31.4689,31.3673,31.3746,98200.0
2014-04-08 11:00:00,43.25,43.41,43.23,43.4,101400.0,31.3819,31.4979,31.3673,31.4907,101400.0
2014-04-08 11:10:00,43.39,43.42,43.3,43.39,205900.0,31.4834,31.5052,31.4181,31.4834,205900.0
2014-04-08 11:20:00,43.4,43.46,43.32,43.33,80000.0,31.4907,31.5342,31.4326,31.4399,80000.0
2014-04-08 11:30:00,43.32,43.35,43.29,43.34,74700.0,31.4326,31.4544,31.4109,31.4472,74700.0
2014-04-08 11:40:00,43.34,43.36,43.25,43.25,49500.0,31.4472,31.4617,31.3819,31.3819,49500.0
2014-04-08 11:50:00,43.25,43.34,43.25,43.33,71500.0,31.3819,31.4472,31.3819,31.4399,71500.0
2014-04-08 12:00:00,43.33,43.33,43.27,43.3,41000.0,31.4399,31.4399,31.3964,31.4181,41000.0
2014-04-08 12:10:00,43.29,43.31,43.27,43.27,44700.0,31.4109,31.4254,31.3964,31.3964,44700.0
2014-04-08 12:20:00,43.27,43.27,43.23,43.25,33200.0,31.3964,31.3964,31.3673,31.3819,33200.0
2014-04-08 12:30:00,43.25,43.26,43.21,43.22,24200.0,31.3819,31.3891,31.3528,31.3601,24200.0
2014-04-08 12:40:00,43.21,43.22,43.19,43.21,58400.0,31.3528,31.3601,31.3383,31.3528,58400.0
2014-04-08 12:50:00,43.22,43.22,43.18,43.21,38100.0,31.3601,31.3601,31.3311,31.3528,38100.0
2014-04-08 13:00:00,43.21,43.23,43.17,43.17,32100.0,31.3528,31.3673,31.3238,31.3238,32100.0
2014-04-08 13:10:00,43.17,43.21,43.17,43.19,54400.0,31.3238,31.3528,31.3238,31.3383,54400.0
2014-04-08 13:20:00,43.19,43.33,43.19,43.31,61300.0,31.3383,31.4399,31.3383,31.4254,61300.0
2014-04-08 13:30:00,43.3,43.37,43.29,43.37,93800.0,31.4181,31.4689,31.4109,31.4689,93800.0
2014-04-08 13:40:00,43.36,43.44,43.36,43.37,98300.0,31.4617,31.5197,31.4617,31.4689,98300.0
2014-04-08 13:50:00,43.36,43.48,43.36,43.48,80700.0,31.4617,31.5487,31.4617,31.5487,80700.0
2014-04-08 14:00:00,43.48,43.5,43.45,43.49,65100.0,31.5487,31.5633,31.527,31.556,65100.0
2014-04-08 14:10:00,43.49,43.54,43.49,43.51,68800.0,31.556,31.5923,31.556,31.5705,68800.0
2014-04-08 14:20:00,43.51,43.55,43.47,43.52,74400.0,31.5705,31.5995,31.5415,31.5778,74400.0
2014-04-08 14:30:00,43.52,43.59,43.52,43.52,93400.0,31.5778,31.6286,31.5778,31.5778,93400.0
2014-04-08 14:40:00,43.52,43.53,43.46,43.52,60100.0,31.5778,31.585,31.5342,31.5778,60100.0
2014-04-08 14:50:00,43.52,43.55,43.47,43.47,67000.0,31.5778,31.5995,31.5415,31.5415,67000.0
2014-04-08 15:00:00,43.47,43.55,43.47,43.55,103100.0,31.5415,31.5995,31.5415,31.5995,103100.0
2014-04-08 15:10:00,43.55,43.59,43.54,43.59,191000.0,31.5995,31.6286,31.5923,31.6286,191000.0
2014-04-08 15:20:00,43.58,43.58,43.49,43.5,199700.0,31.6213,31.6213,31.556,31.5633,199700.0
2014-04-08 15:30:00,43.51,43.52,43.47,43.49,116600.0,31.5705,31.5778,31.5415,31.556,116600.0
2014-04-08 15:40:00,43.5,43.54,43.46,43.54,217500.0,31.5633,31.5923,31.5342,31.5923,217500.0
2014-04-08 15:50:00,43.53,43.55,43.48,43.54,305700.0,31.585,31.5995,31.5487,31.5923,305700.0
2014-04-09 09:30:00,43.56,43.62,43.36,43.62,179400.0,31.6068,31.6503,31.4617,31.6503,179400.0
2014-04-09 09:40:00,43.61,43.74,43.61,43.72,86500.0,31.6431,31.7374,31.6431,31.7229,86500.0
2014-04-09 09:50:00,43.71,43.76,43.67,43.73,46000.0,31.7156,31.7519,31.6866,31.7301,46000.0
2014-04-09 10:00:00,43.73,43.88,43.72,43.77,141100.0,31.7301,31.839,31.7229,31.7592,141100.0
2014-04-09 10:10:00,43.78,43.8,43.72,43.77,55700.0,31.7664,31.7809,31.7229,31.7592,55700.0
2014-04-09 10:20:00,43.78,43.92,43.77,43.86,91900.0,31.7664,31.868,31.7592,31.8245,91900.0
2014-04-09 10:30:00,43.86,43.86,43.76,43.81,60700.0,31.8245,31.8245,31.7519,31.7882,60700.0
2014-04-09 10:40:00,43.82,43.87,43.82,43.84,78200.0,31.7954,31.8317,31.7954,31.81,78200.0
2014-04-09 10:50:00,43.83,43.89,43.72,43.72,60700.0,31.8027,31.8462,31.7229,31.7229,60700.0
2014-04-09 11:00:00,43.71,43.77,43.69,43.76,53600.0,31.7156,31.7592,31.7011,31.7519,53600.0
2014-04-09 11:10:00,43.77,43.83,43.75,43.81,41400.0,31.7592,31.8027,31.7447,31.7882,41400.0
2014-04-09 11:20:00,43.8,43.84,43.8,43.83,40800.0,31.7809,31.81,31.7809,31.8027,40800.0
2014-04-09 11:30:00,43.82,43.84,43.8,43.84,60700.0,31.7954,31.81,31.7809,31.81,60700.0
2014-04-09 11:40:00,43.84,43.95,43.83,43.94,111800.0,31.81,31.8898,31.8027,31.8825,111800.0
2014-04-09 11:50:00,43.95,43.99,43.94,43.95,88000.0,31.8898,31.9188,31.8825,31.8898,88000.0
2014-04-09 12:00:00,43.95,43.98,43.91,43.91,74900.0,31.8898,31.9115,31.8607,31.8607,74900.0
2014-04-09 12:10:00,43.91,43.92,43.85,43.86,53100.0,31.8607,31.868,31.8172,31.8245,53100.0
2014-04-09 12:20:00,43.86,43.97,43.86,43.97,63400.0,31.8245,31.9043,31.8245,31.9043,63400.0
2014-04-09 12:30:00,43.97,43.99,43.95,43.98,76600.0,31.9043,31.9188,31.8898,31.9115,76600.0
2014-04-09 12:40:00,43.98,44.08,43.98,44.08,175700.0,31.9115,31.9841,31.9115,31.9841,175700.0
2014-04-09 12:50:00,44.08,44.17,44.07,44.11,97000.0,31.9841,32.0494,31.9768,32.0059,97000.0
2014-04-09 13:00:00,44.11,44.12,44.04,44.04,74100.0,32.0059,32.0131,31.9551,31.9551,74100.0
2014-04-09 13:10:00,44.04,44.16,43.99,44.16,109000.0,31.9551,32.0421,31.9188,32.0421,109000.0
2014-04-09 13:20:00,44.14,44.19,44.13,44.14,70600.0,32.0276,32.0639,32.0204,32.0276,70600.0
2014-04-09 13:30:00,44.14,44.18,44.14,44.15,115900.0,32.0276,32.0567,32.0276,32.0349,115900.0
2014-04-09 13:40:00,44.15,44.16,44.11,44.15,41100.0,32.0349,32.0421,32.0059,32.0349,41100.0
2014-04-09 13:50:00,44.15,44.2,44.15,44.16,42300.0,32.0349,32.0712,32.0349,32.0421,42300.0
2014-04-09 14:00:00,44.16,44.35,44.16,44.34,111900.0,32.0421,32.18,32.0421,32.1727,111900.0
2014-04-09 14:10:00,44.34,44.38,44.29,44.37,101900.0,32.1727,32.2018,32.1365,32.1945,101900.0
2014-04-09 14:20:00,44.37,44.42,44.34,44.36,86800.0,32.1945,32.2308,32.1727,32.1873,86800.0
2014-04-09 14:30:00,44.34,44.36,44.25,44.25,100200.0,32.1727,32.1873,32.1074,32.1074,100200.0
2014-04-09 14:40:00,44.25,44.29,44.22,44.29,75100.0,32.1074,32.1365,32.0857,32.1365,75100.0
2014-04-09 14:50:00,44.29,44.29,44.25,44.27,65400.0,32.1365,32.1365,32.1074,32.122,65400.0
2014-04-09 15:00:00,44.28,44.34,44.27,44.32,72500.0,32.1292,32.1727,32.122,32.1582,72500.0
2014-04-09 15:10:00,44.32,44.38,44.32,44.38,100500.0,32.1582,32.2018,32.1582,32.2018,100500.0
2014-04-09 15:20:00,44.38,44.4,44.36,44.37,105200.0,32.2018,32.2163,32.1873,32.1945,105200.0
2014-04-09 15:30:00,44.36,44.4,44.33,44.38,124100.0,32.1873,32.2163,32.1655,32.2018,124100.0
2014-04-09 15:40:00,44.37,44.46,44.37,44.39,196900.0,32.1945,32.2598,32.1945,32.209,196900.0
2014-04-09 15:50:00,44.4,44.41,44.36,44.39,344800.0,32.2163,32.2235,32.1873,32.209,344800.0
2014-04-10 09:30:00,44.45,44.56,44.3,44.54,123700.0,32.2526,32.3324,32.1437,32.3179,123700.0
2014-04-10 09:40:00,44.53,44.64,44.49,44.55,88500.0,32.3106,32.3904,32.2816,32.3251,88500.0
2014-04-10 09:50:00,44.54,44.63,44.48,44.5,133900.0,32.3179,32.3832,32.2743,32.2888,133900.0
2014-04-10 10:00:00,44.51,44.69,44.46,44.69,116400.0,32.2961,32.4267,32.2598,32.4267,116400.0
2014-04-10 10:10:00,44.69,44.74,44.59,44.6,123900.0,32.4267,32.463,32.3541,32.3614,123900.0
2014-04-10 10:20:00,44.61,44.61,44.53,44.6,81300.0,32.3687,32.3687,32.3106,32.3614,81300.0
2014-04-10 10:30:00,44.59,44.67,44.55,44.62,308000.0,32.3541,32.4122,32.3251,32.3759,308000.0
2014-04-10 10:40:00,44.62,44.66,44.47,44.48,191900.0,32.3759,32.4049,32.2671,32.2743,191900.0
2014-04-10 10:50:00,44.47,44.55,44.46,44.5,53300.0,32.2671,32.3251,32.2598,32.2888,53300.0
2014-04-10 11:00:00,44.5,44.52,44.35,44.49,101700.0,32.2888,32.3034,32.18,32.2816,101700.0
2014-04-10 11:10:00,44.48,44.58,44.47,44.5,79200.0,32.2743,32.3469,32.2671,32.2888,79200.0
2014-04-10 11:20:00,44.5,44.5,44.32,44.33,102200.0,32.2888,32.2888,32.1582,32.1655,102200.0
2014-04-10 11:30:00,44.33,44.5,44.33,44.49,78100.0,32.1655,32.2888,32.1655,32.2816,78100.0
2014-04-10 11:40:00,44.49,44.55,44.49,44.53,54600.0,32.2816,32.3251,32.2816,32.3106,54600.0
2014-04-10 11:50:00,44.53,44.6,44.5,44.56,148800.0,32.3106,32.3614,32.2888,32.3324,148800.0
2014-04-10 12:00:00,44.56,44.57,44.38,44.43,97600.0,32.3324,32.3396,32.2018,32.2381,97600.0
2014-04-10 12:10:00,44.43,44.43,44.34,44.4,101600.0,32.2381,32.2381,32.1727,32.2163,101600.0
2014-04-10 12:20:00,44.4,44.4,44.28,44.29,113900.0,32.2163,32.2163,32.1292,32.1365,113900.0
2014-04-10 12:30:00,44.3,44.35,44.28,44.35,43100.0,32.1437,32.18,32.1292,32.18,43100.0
2014-04-10 12:40:00,44.34,44.37,44.26,44.37,69200.0,32.1727,32.1945,32.1147,32.1945,69200.0
2014-04-10 12:50:00,44.36,44.41,44.31,44.31,59800.0,32.1873,32.2235,32.151,32.151,59800.0
2014-04-10 13:00:00,44.3,44.34,44.26,44.34,39100.0,32.1437,32.1727,32.1147,32.1727,39100.0
2014-04-10 13:10:00,44.34,44.37,44.22,44.24,57300.0,32.1727,32.1945,32.0857,32.1002,57300.0
2014-04-10 13:20:00,44.25,44.27,44.17,44.22,166100.0,32.1074,32.122,32.0494,32.0857,166100.0
2014-04-10 13:30:00,44.21,44.31,44.2,44.3,67200.0,32.0784,32.151,32.0712,32.1437,67200.0
2014-04-10 13:40:00,44.3,44.39,44.29,44.37,79100.0,32.1437,32.209,32.1365,32.1945,79100.0
2014-04-10 13:50:00,44.36,44.43,44.35,44.39,74900.0,32.1873,32.2381,32.18,32.209,74900.0
2014-04-10 14:00:00,44.39,44.46,44.37,44.4,68900.0,32.209,32.2598,32.1945,32.2163,68900.0
2014-04-10 14:10:00,44.4,44.42,44.36,44.4,60700.0,32.2163,32.2308,32.1873,32.2163,60700.0
2014-04-10 14:20:00,44.39,44.43,44.32,44.32,95900.0,32.209,32.2381,32.1582,32.1582,95900.0
2014-04-10 14:30:00,44.31,44.32,44.21,44.28,48200.0,32.151,32.1582,32.0784,32.1292,48200.0
2014-04-10 14:40:00,44.27,44.3,44.22,44.23,62300.0,32.122,32.1437,32.0857,32.0929,62300.0
2014-04-10 14:50:00,44.23,44.27,44.22,44.24,75300.0,32.0929,32.122,32.0857,32.1002,75300.0
2014-04-10 15:00:00,44.24,44.25,44.04,44.05,163100.0,32.1002,32.1074,31.9551,31.9623,163100.0
2014-04-10 15:10:00,44.05,44.19,44.04,44.19,86500.0,31.9623,32.0639,31.9551,32.0639,86500.0
2014-04-10 15:20:00,44.19,44.19,44.09,44.15,172100.0,32.0639,32.0639,31.9914,32.0349,172100.0
2014-04-10 15:30:00,44.15,44.2,44.1,44.17,126500.0,32.0349,32.0712,31.9986,32.0494,126500.0
2014-04-10 15:40:00,44.17,44.26,44.15,44.23,148700.0,32.0494,32.1147,32.0349,32.0929,148700.0
2014-04-10 15:50:00,44.23,44.23,44.16,44.17,527400.0,32.0929,32.0929,32.0421,32.0494,527400.0
2014-04-11 09:30:00,44.26,44.4,44.15,44.29,129500.0,32.1147,32.2163,32.0349,32.1365,129500.0
2014-04-11 09:40:00,44.3,44.34,44.25,44.34,72100.0,32.1437,32.1727,32.1074,32.1727,72100.0
2014-04-11 09:50:00,44.33,44.36,44.16,44.21,72700.0,32.1655,32.1873,32.0421,32.0784,72700.0
2014-04-11 10:00:00,44.21,44.27,44.19,44.21,145700.0,32.0784,32.122,32.0639,32.0784,145700.0
2014-04-11 10:10:00,44.23,44.26,44.08,44.17,142400.0,32.0929,32.1147,31.9841,32.0494,142400.0
2014-04-11 10:20:00,44.16,44.22,44.14,44.21,103400.0,32.0421,32.0857,32.0276,32.0784,103400.0
2014-04-11 10:30:00,44.2,44.27,44.19,44.27,103700.0,32.0712,32.122,32.0639,32.122,103700.0
2014-04-11 10:40:00,44.27,44.3,44.24,44.24,83800.0,32.122,32.1437,32.1002,32.1002,83800.0
2014-04-11 10:50:00,44.25,44.42,44.23,44.4,81800.0,32.1074,32.2308,32.0929,32.2163,81800.0
2014-04-11 11:00:00,44.4,44.41,44.34,44.39,132300.0,32.2163,32.2235,32.1727,32.209,132300.0
2014-04-11 11:10:00,44.39,44.45,44.35,44.36,123500.0,32.209,32.2526,32.18,32.1873,123500.0
2014-04-11 11:20:00,44.37,44.37,44.24,44.27,49700.0,32.1945,32.1945,32.1002,32.122,49700.0
2014-04-11 11:30:00,44.27,44.27,44.14,44.17,89700.0,32.122,32.122,32.0276,32.0494,89700.0
2014-04-11 11:40:00,44.17,44.22,44.15,44.22,132600.0,32.0494,32.0857,32.0349,32.0857,132600.0
2014-04-11 11:50:00,44.21,44.28,44.19,44.28,109300.0,32.0784,32.1292,32.0639,32.1292,109300.0
2014-04-11 12:00:00,44.28,44.28,44.24,44.25,63900.0,32.1292,32.1292,32.1002,32.1074,63900.0
2014-04-11 12:10:00,44.25,44.27,44.21,44.24,108900.0,32.1074,32.122,32.0784,32.1002,108900.0
2014-04-11 12:20:00,44.24,44.26,44.22,44.24,94400.0,32.1002,32.1147,32.0857,32.1002,94400.0
2014-04-11 12:30:00,44.24,44.25,44.17,44.21,148400.0,32.1002,32.1074,32.0494,32.0784,148400.0
2014-04-11 12:40:00,44.22,44.26,44.21,44.22,70500.0,32.0857,32.1147,32.0784,32.0857,70500.0
2014-04-11 12:50:00,44.22,44.22,44.16,44.2,129600.0,32.0857,32.0857,32.0421,32.0712,129600.0
2014-04-11 13:00:00,44.2,44.23,44.14,44.16,147700.0,32.0712,32.0929,32.0276,32.0421,147700.0
2014-04-11 13:10:00,44.16,44.22,44.16,44.17,47600.0,32.0421,32.0857,32.0421,32.0494,47600.0
2014-04-11 13:20:00,44.17,44.22,44.16,44.22,159600.0,32.0494,32.0857,32.0421,32.0857,159600.0
2014-04-11 13:30:00,44.21,44.25,44.19,44.22,59200.0,32.0784,32.1074,32.0639,32.0857,59200.0
2014-04-11 13:40:00,44.23,44.3,44.23,44.29,56300.0,32.0929,32.1437,32.0929,32.1365,56300.0
2014-04-11 13:50:00,44.29,44.32,44.24,44.26,110200.0,32.1365,32.1582,32.1002,32.1147,110200.0
2014-04-11 14:00:00,44.25,44.31,44.25,44.31,48600.0,32.1074,32.151,32.1074,32.151,48600.0
2014-04-11 14:10:00,44.31,44.31,44.26,44.28,43700.0,32.151,32.151,32.1147,32.1292,43700.0
2014-04-11 14:20:00,44.28,44.28,44.23,44.26,105100.0,32.1292,32.1292,32.0929,32.1147,105100.0
2014-04-11 14:30:00,44.26,44.3,44.25,44.27,60900.0,32.1147,32.1437,32.1074,32.122,60900.0
2014-04-11 14:40:00,44.26,44.28,44.22,44.22,106900.0,32.1147,32.1292,32.0857,32.0857,106900.0
2014-04-11 14:50:00,44.22,44.33,44.19,44.28,135700.0,32.0857,32.1655,32.0639,32.1292,135700.0
2014-04-11 15:00:00,44.27,44.32,44.23,44.31,85800.0,32.122,32.1582,32.0929,32.151,85800.0
2014-04-11 15:10:00,44.31,44.34,44.3,44.34,104800.0,32.151,32.1727,32.1437,32.1727,104800.0
2014-04-11 15:20:00,44.34,44.39,44.34,44.38,69900.0,32.1727,32.209,32.1727,32.2018,69900.0
2014-04-11 15:30:00,44.38,44.39,44.36,44.37,133500.0,32.2018,32.209,32.1873,32.1945,133500.0
2014-04-11 15:40:00,44.38,44.42,44.36,44.41,419500.0,32.2018,32.2308,32.1873,32.2235,419500.0
2014-04-11 15:50:00,44.41,44.42,44.36,44.4,641300.0,32.2235,32.2308,32.1873,32.2163,641300.0
2014-04-14 09:30:00,44.55,44.6,44.36,44.43,173100.0,32.3251,32.3614,32.1873,32.2381,173100.0
2014-04-14 09:40:00,44.45,44.52,44.38,44.47,92500.0,32.2526,32.3034,32.2018,32.2671,92500.0
2014-04-14 09:50:00,44.47,44.48,44.38,44.39,72300.0,32.2671,32.2743,32.2018,32.209,72300.0
2014-04-14 10:00:00,44.39,44.44,44.37,44.4,58700.0,32.209,32.2453,32.1945,32.2163,58700.0
2014-04-14 10:10:00,44.4,44.47,44.38,44.46,62900.0,32.2163,32.2671,32.2018,32.2598,62900.0
2014-04-14 10:20:00,44.46,44.51,44.42,44.49,70400.0,32.2598,32.2961,32.2308,32.2816,70400.0
2014-04-14 10:30:00,44.5,44.62,44.49,44.61,68400.0,32.2888,32.3759,32.2816,32.3687,68400.0
2014-04-14 10:40:00,44.61,44.66,44.58,44.64,66000.0,32.3687,32.4049,32.3469,32.3904,66000.0
2014-04-14 10:50:00,44.63,44.64,44.55,44.58,101400.0,32.3832,32.3904,32.3251,32.3469,101400.0
2014-04-14 11:00:00,44.58,44.61,44.54,44.57,102400.0,32.3469,32.3687,32.3179,32.3396,102400.0
2014-04-14 11:10:00,44.57,44.59,44.53,44.57,86300.0,32.3396,32.3541,32.3106,32.3396,86300.0
2014-04-14 11:20:00,44.56,44.58,44.55,44.55,51800.0,32.3324,32.3469,32.3251,32.3251,51800.0
2014-04-14 11:30:00,44.55,44.59,44.55,44.59,54500.0,32.3251,32.3541,32.3251,32.3541,54500.0
2014-04-14 11:40:00,44.59,44.62,44.58,44.61,47700.0,32.3541,32.3759,32.3469,32.3687,47700.0
2014-04-14 11:50:00,44.62,44.62,44.56,44.56,38500.0,32.3759,32.3759,32.3324,32.3324,38500.0
2014-04-14 12:00:00,44.56,44.58,44.55,44.58,28500.0,32.3324,32.3469,32.3251,32.3469,28500.0
2014-04-14 12:10:00,44.57,44.63,44.56,44.61,61100.0,32.3396,32.3832,32.3324,32.3687,61100.0
2014-04-14 12:20:00,44.6,44.62,44.59,44.6,13100.0,32.3614,32.3759,32.3541,32.3614,13100.0
2014-04-14 12:30:00,44.61,44.7,44.6,44.69,36300.0,32.3687,32.434,32.3614,32.4267,36300.0
2014-04-14 12:40:00,44.69,44.71,44.68,44.71,32600.0,32.4267,32.4412,32.4195,32.4412,32600.0
2014-04-14 12:50:00,44.72,44.78,44.71,44.77,76400.0,32.4485,32.492,32.4412,32.4848,76400.0
2014-04-14 13:00:00,44.78,44.81,44.77,44.8,63100.0,32.492,32.5138,32.4848,32.5065,63100.0
2014-04-14 13:10:00,44.8,44.8,44.74,44.76,79300.0,32.5065,32.5065,32.463,32.4775,79300.0
2014-04-14 13:20:00,44.76,44.76,44.73,44.75,66100.0,32.4775,32.4775,32.4557,32.4702,66100.0
2014-04-14 13:30:00,44.74,44.78,44.74,44.74,69900.0,32.463,32.492,32.463,32.463,69900.0
2014-04-14 13:40:00,44.75,44.75,44.67,44.67,87000.0,32.4702,32.4702,32.4122,32.4122,87000.0
2014-04-14 13:50:00,44.68,44.69,44.67,44.68,60400.0,32.4195,32.4267,32.4122,32.4195,60400.0
2014-04-14 14:00:00,44.67,44.7,44.67,44.69,80300.0,32.4122,32.434,32.4122,32.4267,80300.0
2014-04-14 14:10:00,44.68,44.69,44.62,44.64,65100.0,32.4195,32.4267,32.3759,32.3904,65100.0
2014-04-14 14:20:00,44.64,44.66,44.62,44.65,118700.0,32.3904,32.4049,32.3759,32.3977,118700.0
2014-04-14 14:30:00,44.65,44.65,44.58,44.58,101500.0,32.3977,32.3977,32.3469,32.3469,101500.0
2014-04-14 14:40:00,44.58,44.63,44.58,44.59,99800.0,32.3469,32.3832,32.3469,32.3541,99800.0
2014-04-14 14:50:00,44.59,44.62,44.58,44.6,100900.0,32.3541,32.3759,32.3469,32.3614,100900.0
2014-04-14 15:00:00,44.59,44.6,44.56,44.58,189700.0,32.3541,32.3614,32.3324,32.3469,189700.0
2014-04-14 15:10:00,44.57,44.59,44.5,44.52,192700.0,32.3396,32.3541,32.2888,32.3034,192700.0
2014-04-14 15:20:00,44.52,44.54,44.51,44.54,112400.0,32.3034,32.3179,32.2961,32.3179,112400.0
2014-04-14 15:30:00,44.53,44.69,44.53,44.67,163600.0,32.3106,32.4267,32.3106,32.4122,163600.0
2014-04-14 15:40:00,44.67,44.72,44.63,44.67,227900.0,32.4122,32.4485,32.3832,32.4122,227900.0
2014-04-14 15:50:00,44.67,44.74,44.64,44.7,424700.0,32.4122,32.463,32.3904,32.434,424700.0
2014-04-15 09:30:00,44.68,44.73,44.44,44.44,227800.0,32.4195,32.4557,32.2453,32.2453,227800.0
2014-04-15 09:40:00,44.45,44.51,44.38,44.48,182400.0,32.2526,32.2961,32.2018,32.2743,182400.0
2014-04-15 09:50:00,44.48,44.51,44.41,44.46,127200.0,32.2743,32.2961,32.2235,32.2598,127200.0
2014-04-15 10:00:00,44.45,44.47,44.36,44.38,103200.0,32.2526,32.2671,32.1873,32.2018,103200.0
2014-04-15 10:10:00,44.38,44.38,44.26,44.28,75700.0,32.2018,32.2018,32.1147,32.1292,75700.0
2014-04-15 10:20:00,44.27,44.29,44.17,44.18,82300.0,32.122,32.1365,32.0494,32.0567,82300.0
2014-04-15 10:30:00,44.17,44.3,44.14,44.3,76400.0,32.0494,32.1437,32.0276,32.1437,76400.0
2014-04-15 10:40:00,44.31,44.44,44.3,44.4,92000.0,32.151,32.2453,32.1437,32.2163,92000.0
2014-04-15 10:50:00,44.4,44.45,44.34,44.36,114400.0,32.2163,32.2526,32.1727,32.1873,114400.0
2014-04-15 11:00:00,44.35,44.36,44.26,44.3,187400.0,32.18,32.1873,32.1147,32.1437,187400.0
2014-04-15 11:10:00,44.29,44.3,44.16,44.24,154100.0,32.1365,32.1437,32.0421,32.1002,154100.0
2014-04-15 11:20:00,44.24,44.27,44.19,44.22,165600.0,32.1002,32.122,32.0639,32.0857,165600.0
2014-04-15 11:30:00,44.23,44.32,44.22,44.29,61000.0,32.0929,32.1582,32.0857,32.1365,61000.0
2014-04-15 11:40:00,44.29,44.3,44.14,44.17,76300.0,32.1365,32.1437,32.0276,32.0494,76300.0
2014-04-15 11:50:00,44.17,44.17,44.05,44.07,66200.0,32.0494,32.0494,31.9623,31.9768,66200.0
2014-04-15 12:00:00,44.07,44.08,43.99,44.03,128700.0,31.9768,31.9841,31.9188,31.9478,128700.0
2014-04-15 12:10:00,44.02,44.04,43.91,43.92,140800.0,31.9406,31.9551,31.8607,31.868,140800.0
2014-04-15 12:20:00,43.93,43.99,43.87,43.97,90000.0,31.8753,31.9188,31.8317,31.9043,90000.0
2014-04-15 12:30:00,43.98,44.01,43.9,44.0,69400.0,31.9115,31.9333,31.8535,31.926,69400.0
2014-04-15 12:40:00,43.99,44.02,43.97,43.98,51200.0,31.9188,31.9406,31.9043,31.9115,51200.0
2014-04-15 12:50:00,43.98,44.03,43.97,43.97,36600.0,31.9115,31.9478,31.9043,31.9043,36600.0
2014-04-15 13:00:00,43.96,44.03,43.95,44.02,44600.0,31.897,31.9478,31.8898,31.9406,44600.0
2014-04-15 13:10:00,44.02,44.07,43.97,44.04,63200.0,31.9406,31.9768,31.9043,31.9551,63200.0
2014-04-15 13:20:00,44.05,44.08,44.02,44.08,78900.0,31.9623,31.9841,31.9406,31.9841,78900.0
2014-04-15 13:30:00,44.08,44.16,44.06,44.13,61200.0,31.9841,32.0421,31.9696,32.0204,61200.0
2014-04-15 13:40:00,44.14,44.18,44.05,44.05,58800.0,32.0276,32.0567,31.9623,31.9623,58800.0
2014-04-15 13:50:00,44.04,44.14,44.02,44.13,72600.0,31.9551,32.0276,31.9406,32.0204,72600.0
2014-04-15 14:00:00,44.13,44.21,44.13,44.13,78800.0,32.0204,32.0784,32.0204,32.0204,78800.0
2014-04-15 14:10:00,44.13,44.16,44.11,44.13,69500.0,32.0204,32.0421,32.0059,32.0204,69500.0
2014-04-15 14:20:00,44.13,44.19,44.1,44.16,45400.0,32.0204,32.0639,31.9986,32.0421,45400.0
2014-04-15 14:30:00,44.15,44.19,44.14,44.18,47800.0,32.0349,32.0639,32.0276,32.0567,47800.0
2014-04-15 14:40:00,44.18,44.19,44.15,44.16,48100.0,32.0567,32.0639,32.0349,32.0421,48100.0
2014-04-15 14:50:00,44.16,44.19,44.13,44.16,71300.0,32.0421,32.0639,32.0204,32.0421,71300.0
2014-04-15 15:00:00,44.15,44.18,44.09,44.13,65200.0,32.0349,32.0567,31.9914,32.0204,65200.0
2014-04-15 15:10:00,44.13,44.29,44.12,44.27,72800.0,32.0204,32.1365,32.0131,32.122,72800.0
2014-04-15 15:20:00,44.28,44.29,44.18,44.27,166400.0,32.1292,32.1365,32.0567,32.122,166400.0
2014-04-15 15:30:00,44.27,44.3,44.24,44.27,140200.0,32.122,32.1437,32.1002,32.122,140200.0
2014-04-15 15:40:00,44.28,44.31,44.25,44.28,197300.0,32.1292,32.151,32.1074,32.1292,197300.0
2014-04-15 15:50:00,44.28,44.28,44.23,44.28,267900.0,32.1292,32.1292,32.0929,32.1292,267900.0
2014-04-16 09:30:00,44.54,44.73,44.44,44.72,135200.0,32.3179,32.4557,32.2453,32.4485,135200.0
2014-04-16 09:40:00,44.74,44.85,44.71,44.81,52400.0,32.463,32.5428,32.4412,32.5138,52400.0
2014-04-16 09:50:00,44.82,44.87,44.79,44.81,67600.0,32.521,32.5573,32.4993,32.5138,67600.0
2014-04-16 10:00:00,44.81,44.81,44.72,44.78,58900.0,32.5138,32.5138,32.4485,32.492,58900.0
2014-04-16 10:10:00,44.78,44.87,44.77,44.85,76200.0,32.492,32.5573,32.4848,32.5428,76200.0
2014-04-16 10:20:00,44.86,44.89,44.81,44.82,51200.0,32.5501,32.5718,32.5138,32.521,51200.0
2014-04-16 10:30:00,44.82,44.86,44.81,44.83,56100.0,32.521,32.5501,32.5138,32.5283,56100.0
2014-04-16 10:40:00,44.83,44.84,44.73,44.8,48400.0,32.5283,32.5355,32.4557,32.5065,48400.0
2014-04-16 10:50:00,44.8,44.86,44.76,44.76,40300.0,32.5065,32.5501,32.4775,32.4775,40300.0
2014-04-16 11:00:00,44.76,44.77,44.72,44.76,41700.0,32.4775,32.4848,32.4485,32.4775,41700.0
2014-04-16 11:10:00,44.76,44.78,44.74,44.76,19900.0,32.4775,32.492,32.463,32.4775,19900.0
2014-04-16 11:20:00,44.76,44.8,44.74,44.77,32000.0,32.4775,32.5065,32.463,32.4848,32000.0
2014-04-16 11:30:00,44.77,44.88,44.77,44.84,39400.0,32.4848,32.5646,32.4848,32.5355,39400.0
2014-04-16 11:40:00,44.83,44.85,44.81,44.84,33000.0,32.5283,32.5428,32.5138,32.5355,33000.0
2014-04-16 11:50:00,44.84,44.88,44.83,44.87,34000.0,32.5355,32.5646,32.5283,32.5573,34000.0
2014-04-16 12:00:00,44.87,44.89,44.84,44.89,32200.0,32.5573,32.5718,32.5355,32.5718,32200.0
2014-04-16 12:10:00,44.88,44.89,44.85,44.86,29700.0,32.5646,32.5718,32.5428,32.5501,29700.0
2014-04-16 12:20:00,44.85,44.88,44.84,44.86,46200.0,32.5428,32.5646,32.5355,32.5501,46200.0
2014-04-16 12:30:00,44.86,44.88,44.81,44.84,45000.0,32.5501,32.5646,32.5138,32.5355,45000.0
2014-04-16 12:40:00,44.85,44.87,44.81,44.82,27500.0,32.5428,32.5573,32.5138,32.521,27500.0
2014-04-16 12:50:00,44.82,44.87,44.81,44.85,23000.0,32.521,32.5573,32.5138,32.5428,23000.0
2014-04-16 13:00:00,44.85,44.87,44.83,44.86,33000.0,32.5428,32.5573,32.5283,32.5501,33000.0
2014-04-16 13:10:00,44.87,44.91,44.84,44.88,43600.0,32.5573,32.5863,32.5355,32.5646,43600.0
2014-04-16 13:20:00,44.88,44.91,44.87,44.9,20400.0,32.5646,32.5863,32.5573,32.5791,20400.0
2014-04-16 13:30:00,44.9,44.9,44.84,44.86,31200.0,32.5791,32.5791,32.5355,32.5501,31200.0
2014-04-16 13:40:00,44.86,44.9,44.86,44.87,29400.0,32.5501,32.5791,32.5501,32.5573,29400.0
2014-04-16 13:50:00,44.87,44.88,44.85,44.88,28400.0,32.5573,32.5646,32.5428,32.5646,28400.0
2014-04-16 14:00:00,44.88,44.88,44.84,44.85,33800.0,32.5646,32.5646,32.5355,32.5428,33800.0
2014-04-16 14:10:00,44.85,44.88,44.84,44.87,65600.0,32.5428,32.5646,32.5355,32.5573,65600.0
2014-04-16 14:20:00,44.86,44.9,44.85,44.89,92200.0,32.5501,32.5791,32.5428,32.5718,92200.0
2014-04-16 14:30:00,44.89,44.94,44.89,44.93,45000.0,32.5718,32.6081,32.5718,32.6008,45000.0
2014-04-16 14:40:00,44.93,44.93,44.91,44.93,41500.0,32.6008,32.6008,32.5863,32.6008,41500.0
2014-04-16 14:50:00,44.93,44.94,44.88,44.93,123100.0,32.6008,32.6081,32.5646,32.6008,123100.0
2014-04-16 15:00:00,44.93,44.93,44.92,44.93,52200.0,32.6008,32.6008,32.5936,32.6008,52200.0
2014-04-16 15:10:00,44.93,44.95,44.9,44.9,48600.0,32.6008,32.6154,32.5791,32.5791,48600.0
2014-04-16 15:20:00,44.91,44.95,44.91,44.94,97400.0,32.5863,32.6154,32.5863,32.6081,97400.0
2014-04-16 15:30:00,44.94,44.95,44.92,44.93,73100.0,32.6081,32.6154,32.5936,32.6008,73100.0
2014-04-16 15:40:00,44.92,45.0,44.92,45.0,177700.0,32.5936,32.6516,32.5936,32.6516,177700.0
2014-04-16 15:50:00,44.99,45.02,44.99,45.02,369900.0,32.6444,32.6662,32.6444,32.6662,369900.0
2014-04-17 09:30:00,44.86,45.05,44.8,44.98,341400.0,32.5501,32.6879,32.5065,32.6371,341400.0
2014-04-17 09:40:00,44.98,45.03,44.87,45.02,72700.0,32.6371,32.6734,32.5573,32.6662,72700.0
2014-04-17 09:50:00,45.02,45.06,44.98,45.05,59000.0,32.6662,32.6952,32.6371,32.6879,59000.0
2014-04-17 10:00:00,45.06,45.07,44.94,44.98,77600.0,32.6952,32.7024,32.6081,32.6371,77600.0
2014-04-17 10:10:00,44.99,45.07,44.98,45.01,29300.0,32.6444,32.7024,32.6371,32.6589,29300.0
2014-04-17 10:20:00,45.01,45.01,44.9,45.0,76700.0,32.6589,32.6589,32.5791,32.6516,76700.0
2014-04-17 10:30:00,45.0,45.1,45.0,45.08,56300.0,32.6516,32.7242,32.6516,32.7097,56300.0
2014-04-17 10:40:00,45.09,45.15,45.04,45.07,67700.0,32.7169,32.7605,32.6807,32.7024,67700.0
2014-04-17 10:50:00,45.06,45.14,45.04,45.13,28700.0,32.6952,32.7532,32.6807,32.746,28700.0
2014-04-17 11:00:00,45.13,45.2,45.13,45.19,72000.0,32.746,32.7968,32.746,32.7895,72000.0
2014-04-17 11:10:00,45.19,45.2,45.12,45.18,51000.0,32.7895,32.7968,32.7387,32.7822,51000.0
2014-04-17 11:20:00,45.18,45.21,45.11,45.13,46500.0,32.7822,32.804,32.7315,32.746,46500.0
2014-04-17 11:30:00,45.14,45.16,45.12,45.15,27900.0,32.7532,32.7677,32.7387,32.7605,27900.0
2014-04-17 11:40:00,45.14,45.17,45.12,45.13,37300.0,32.7532,32.775,32.7387,32.746,37300.0
2014-04-17 11:50:00,45.14,45.23,45.14,45.17,48500.0,32.7532,32.8185,32.7532,32.775,48500.0
2014-04-17 12:00:00,45.17,45.26,45.15,45.18,43900.0,32.775,32.8403,32.7605,32.7822,43900.0
2014-04-17 12:10:00,45.17,45.18,45.12,45.13,27900.0,32.775,32.7822,32.7387,32.746,27900.0
2014-04-17 12:20:00,45.12,45.18,45.11,45.18,27700.0,32.7387,32.7822,32.7315,32.7822,27700.0
2014-04-17 12:30:00,45.18,45.25,45.14,45.24,64500.0,32.7822,32.833,32.7532,32.8258,64500.0
2014-04-17 12:40:00,45.24,45.33,45.22,45.32,42800.0,32.8258,32.8911,32.8113,32.8838,42800.0
2014-04-17 12:50:00,45.33,45.34,45.3,45.32,27800.0,32.8911,32.8983,32.8693,32.8838,27800.0
2014-04-17 13:00:00,45.31,45.34,45.24,45.29,49700.0,32.8766,32.8983,32.8258,32.8621,49700.0
2014-04-17 13:10:00,45.29,45.33,45.22,45.22,100800.0,32.8621,32.8911,32.8113,32.8113,100800.0
2014-04-17 13:20:00,45.22,45.26,45.19,45.23,31800.0,32.8113,32.8403,32.7895,32.8185,31800.0
2014-04-17 13:30:00,45.22,45.24,45.16,45.16,49900.0,32.8113,32.8258,32.7677,32.7677,49900.0
2014-04-17 13:40:00,45.16,45.22,45.15,45.19,35500.0,32.7677,32.8113,32.7605,32.7895,35500.0
2014-04-17 13:50:00,45.18,45.23,45.18,45.19,33900.0,32.7822,32.8185,32.7822,32.7895,33900.0
2014-04-17 14:00:00,45.19,45.22,45.18,45.21,35400.0,32.7895,32.8113,32.7822,32.804,35400.0
2014-04-17 14:10:00,45.22,45.23,45.18,45.2,35400.0,32.8113,32.8185,32.7822,32.7968,35400.0
2014-04-17 14:20:00,45.2,45.21,45.14,45.16,44700.0,32.7968,32.804,32.7532,32.7677,44700.0
2014-04-17 14:30:00,45.16,45.18,45.14,45.15,35600.0,32.7677,32.7822,32.7532,32.7605,35600.0
2014-04-17 14:40:00,45.15,45.17,45.14,45.14,34000.0,32.7605,32.775,32.7532,32.7532,34000.0
2014-04-17 14:50:00,45.13,45.14,45.12,45.14,39400.0,32.746,32.7532,32.7387,32.7532,39400.0
2014-04-17 15:00:00,45.14,45.17,45.13,45.15,76500.0,32.7532,32.775,32.746,32.7605,76500.0
2014-04-17 15:10:00,45.16,45.18,45.14,45.16,52300.0,32.7677,32.7822,32.7532,32.7677,52300.0
2014-04-17 15:20:00,45.17,45.17,45.12,45.13,63300.0,32.775,32.775,32.7387,32.746,63300.0
2014-04-17 15:30:00,45.14,45.14,45.07,45.08,130600.0,32.7532,32.7532,32.7024,32.7097,130600.0
2014-04-17 15:40:00,45.08,45.09,45.0,45.03,266100.0,32.7097,32.7169,32.6516,32.6734,266100.0
2014-04-17 15:50:00,45.03,45.06,44.98,45.05,539300.0,32.6734,32.6952,32.6371,32.6879,539300.0
2014-04-21 09:30:00,45.02,45.08,44.88,45.03,64200.0,32.6662,32.7097,32.5646,32.6734,64200.0
2014-04-21 09:40:00,45.03,45.06,44.98,45.01,42200.0,32.6734,32.6952,32.6371,32.6589,42200.0
2014-04-21 09:50:00,45.01,45.02,44.94,44.97,46000.0,32.6589,32.6662,32.6081,32.6299,46000.0
2014-04-21 10:00:00,44.97,45.07,44.96,45.06,64600.0,32.6299,32.7024,32.6226,32.6952,64600.0
2014-04-21 10:10:00,45.06,45.08,45.0,45.0,59000.0,32.6952,32.7097,32.6516,32.6516,59000.0
2014-04-21 10:20:00,45.01,45.07,45.0,45.07,37000.0,32.6589,32.7024,32.6516,32.7024,37000.0
2014-04-21 10:30:00,45.07,45.1,45.04,45.06,55400.0,32.7024,32.7242,32.6807,32.6952,55400.0
2014-04-21 10:40:00,45.06,45.11,45.06,45.1,46700.0,32.6952,32.7315,32.6952,32.7242,46700.0
2014-04-21 10:50:00,45.1,45.4,45.03,45.05,177900.0,32.7242,32.9419,32.6734,32.6879,177900.0
2014-04-21 11:00:00,45.06,45.07,45.02,45.02,30400.0,32.6952,32.7024,32.6662,32.6662,30400.0
2014-04-21 11:10:00,45.03,45.06,45.01,45.03,41700.0,32.6734,32.6952,32.6589,32.6734,41700.0
2014-04-21 11:20:00,45.01,45.02,44.96,44.99,27300.0,32.6589,32.6662,32.6226,32.6444,27300.0
2014-04-21 11:30:00,44.98,44.98,44.92,44.94,71100.0,32.6371,32.6371,32.5936,32.6081,71100.0
2014-04-21 11:40:00,44.94,44.94,44.91,44.93,14600.0,32.6081,32.6081,32.5863,32.6008,14600.0
2014-04-21 11:50:00,44.93,44.94,44.9,44.92,17400.0,32.6008,32.6081,32.5791,32.5936,17400.0
2014-04-21 12:00:00,44.92,44.96,44.91,44.92,33400.0,32.5936,32.6226,32.5863,32.5936,33400.0
2014-04-21 12:10:00,44.93,44.93,44.83,44.83,25600.0,32.6008,32.6008,32.5283,32.5283,25600.0
2014-04-21 12:20:00,44.83,44.88,44.82,44.87,39600.0,32.5283,32.5646,32.521,32.5573,39600.0
2014-04-21 12:30:00,44.88,44.88,44.86,44.87,23300.0,32.5646,32.5646,32.5501,32.5573,23300.0
2014-04-21 12:40:00,44.87,44.95,44.86,44.93,51300.0,32.5573,32.6154,32.5501,32.6008,51300.0
2014-04-21 12:50:00,44.92,44.94,44.9,44.94,13400.0,32.5936,32.6081,32.5791,32.6081,13400.0
2014-04-21 13:00:00,44.94,44.95,44.92,44.94,17400.0,32.6081,32.6154,32.5936,32.6081,17400.0
2014-04-21 13:10:00,44.94,44.96,44.91,44.95,17700.0,32.6081,32.6226,32.5863,32.6154,17700.0
2014-04-21 13:20:00,44.95,44.96,44.93,44.96,12700.0,32.6154,32.6226,32.6008,32.6226,12700.0
2014-04-21 13:30:00,44.96,44.96,44.88,44.9,41300.0,32.6226,32.6226,32.5646,32.5791,41300.0
2014-04-21 13:40:00,44.91,44.91,44.84,44.84,81600.0,32.5863,32.5863,32.5355,32.5355,81600.0
2014-04-21 13:50:00,44.85,44.86,44.84,44.85,14300.0,32.5428,32.5501,32.5355,32.5428,14300.0
2014-04-21 14:00:00,44.86,44.88,44.82,44.83,46800.0,32.5501,32.5646,32.521,32.5283,46800.0
2014-04-21 14:10:00,44.82,44.85,44.82,44.85,25600.0,32.521,32.5428,32.521,32.5428,25600.0
2014-04-21 14:20:00,44.85,44.87,44.83,44.85,35000.0,32.5428,32.5573,32.5283,32.5428,35000.0
2014-04-21 14:30:00,44.86,44.89,44.85,44.89,31000.0,32.5501,32.5718,32.5428,32.5718,31000.0
2014-04-21 14:40:00,44.89,44.89,44.85,44.86,36000.0,32.5718,32.5718,32.5428,32.5501,36000.0
2014-04-21 14:50:00,44.87,44.89,44.86,44.89,27000.0,32.5573,32.5718,32.5501,32.5718,27000.0
2014-04-21 15:00:00,44.89,44.9,44.85,44.85,42000.0,32.5718,32.5791,32.5428,32.5428,42000.0
2014-04-21 15:10:00,44.85,44.88,44.83,44.83,52500.0,32.5428,32.5646,32.5283,32.5283,52500.0
2014-04-21 15:20:00,44.82,44.85,44.82,44.84,36700.0,32.521,32.5428,32.521,32.5355,36700.0
2014-04-21 15:30:00,44.84,44.88,44.83,44.86,54300.0,32.5355,32.5646,32.5283,32.5501,54300.0
2014-04-21 15:40:00,44.86,44.88,44.84,44.85,125000.0,32.5501,32.5646,32.5355,32.5428,125000.0
2014-04-21 15:50:00,44.85,44.89,44.84,44.88,198200.0,32.5428,32.5718,32.5355,32.5646,198200.0
2014-04-22 09:30:00,44.85,44.95,44.69,44.74,107300.0,32.5428,32.6154,32.4267,32.463,107300.0
2014-04-22 09:40:00,44.74,44.77,44.69,44.76,50100.0,32.463,32.4848,32.4267,32.4775,50100.0
2014-04-22 09:50:00,44.76,44.8,44.72,44.75,24000.0,32.4775,32.5065,32.4485,32.4702,24000.0
2014-04-22 10:00:00,44.73,44.78,44.72,44.78,42500.0,32.4557,32.492,32.4485,32.492,42500.0
2014-04-22 10:10:00,44.78,44.8,44.75,44.76,43600.0,32.492,32.5065,32.4702,32.4775,43600.0
2014-04-22 10:20:00,44.75,44.78,44.72,44.73,36300.0,32.4702,32.492,32.4485,32.4557,36300.0
2014-04-22 10:30:00,44.73,44.75,44.66,44.66,60300.0,32.4557,32.4702,32.4049,32.4049,60300.0
2014-04-22 10:40:00,44.66,44.69,44.58,44.59,142600.0,32.4049,32.4267,32.3469,32.3541,142600.0
2014-04-22 10:50:00,44.59,44.73,44.59,44.73,94800.0,32.3541,32.4557,32.3541,32.4557,94800.0
2014-04-22 11:00:00,44.72,44.77,44.66,44.66,47400.0,32.4485,32.4848,32.4049,32.4049,47400.0
2014-04-22 11:10:00,44.66,44.71,44.66,44.69,24300.0,32.4049,32.4412,32.4049,32.4267,24300.0
2014-04-22 11:20:00,44.69,44.7,44.63,44.69,37600.0,32.4267,32.434,32.3832,32.4267,37600.0
2014-04-22 11:30:00,44.69,44.73,44.66,44.66,33600.0,32.4267,32.4557,32.4049,32.4049,33600.0
2014-04-22 11:40:00,44.66,44.66,44.58,44.64,34200.0,32.4049,32.4049,32.3469,32.3904,34200.0
2014-04-22 11:50:00,44.64,44.65,44.62,44.62,20800.0,32.3904,32.3977,32.3759,32.3759,20800.0
2014-04-22 12:00:00,44.63,44.66,44.63,44.66,26700.0,32.3832,32.4049,32.3832,32.4049,26700.0
2014-04-22 12:10:00,44.66,44.7,44.65,44.69,29400.0,32.4049,32.434,32.3977,32.4267,29400.0
2014-04-22 12:20:00,44.68,44.73,44.68,44.71,33600.0,32.4195,32.4557,32.4195,32.4412,33600.0
2014-04-22 12:30:00,44.71,44.72,44.57,44.57,92700.0,32.4412,32.4485,32.3396,32.3396,92700.0
2014-04-22 12:40:00,44.57,44.61,44.56,44.59,46600.0,32.3396,32.3687,32.3324,32.3541,46600.0
2014-04-22 12:50:00,44.59,44.64,44.59,44.64,35400.0,32.3541,32.3904,32.3541,32.3904,35400.0
2014-04-22 13:00:00,44.64,44.7,44.64,44.66,40900.0,32.3904,32.434,32.3904,32.4049,40900.0
2014-04-22 13:10:00,44.65,44.66,44.64,44.65,15600.0,32.3977,32.4049,32.3904,32.3977,15600.0
2014-04-22 13:20:00,44.64,44.7,44.64,44.69,33000.0,32.3904,32.434,32.3904,32.4267,33000.0
2014-04-22 13:30:00,44.7,44.72,44.69,44.71,37500.0,32.434,32.4485,32.4267,32.4412,37500.0
2014-04-22 13:40:00,44.71,44.72,44.69,44.71,25600.0,32.4412,32.4485,32.4267,32.4412,25600.0
2014-04-22 13:50:00,44.71,44.71,44.68,44.68,23100.0,32.4412,32.4412,32.4195,32.4195,23100.0
2014-04-22 14:00:00,44.68,44.69,44.68,44.68,8900.0,32.4195,32.4267,32.4195,32.4195,8900.0
2014-04-22 14:10:00,44.68,44.71,44.68,44.71,44400.0,32.4195,32.4412,32.4195,32.4412,44400.0
2014-04-22 14:20:00,44.71,44.75,44.71,44.75,32100.0,32.4412,32.4702,32.4412,32.4702,32100.0
2014-04-22 14:30:00,44.74,44.8,44.74,44.78,30700.0,32.463,32.5065,32.463,32.492,30700.0
2014-04-22 14:40:00,44.77,44.78,44.76,44.77,25500.0,32.4848,32.492,32.4775,32.4848,25500.0
2014-04-22 14:50:00,44.76,44.8,44.76,44.78,31900.0,32.4775,32.5065,32.4775,32.492,31900.0
2014-04-22 15:00:00,44.78,44.78,44.73,44.73,55000.0,32.492,32.492,32.4557,32.4557,55000.0
2014-04-22 15:10:00,44.73,44.75,44.73,44.74,42800.0,32.4557,32.4702,32.4557,32.463,42800.0
2014-04-22 15:20:00,44.73,44.74,44.63,44.64,87700.0,32.4557,32.463,32.3832,32.3904,87700.0
2014-04-22 15:30:00,44.63,44.67,44.6,44.6,164900.0,32.3832,32.4122,32.3614,32.3614,164900.0
2014-04-22 15:40:00,44.6,44.7,44.6,44.65,162100.0,32.3614,32.434,32.3614,32.3977,162100.0
2014-04-22 15:50:00,44.66,44.68,44.61,44.62,249200.0,32.4049,32.4195,32.3687,32.3759,249200.0
2014-04-23 09:30:00,44.68,44.84,44.68,44.78,104800.0,32.4195,32.5355,32.4195,32.492,104800.0
2014-04-23 09:40:00,44.8,44.86,44.73,44.84,49900.0,32.5065,32.5501,32.4557,32.5355,49900.0
2014-04-23 09:50:00,44.84,44.9,44.8,44.89,26800.0,32.5355,32.5791,32.5065,32.5718,26800.0
2014-04-23 10:00:00,44.89,44.89,44.82,44.86,97600.0,32.5718,32.5718,32.521,32.5501,97600.0
2014-04-23 10:10:00,44.86,44.9,44.83,44.84,104400.0,32.5501,32.5791,32.5283,32.5355,104400.0
2014-04-23 10:20:00,44.84,44.91,44.83,44.91,44400.0,32.5355,32.5863,32.5283,32.5863,44400.0
2014-04-23 10:30:00,44.92,44.94,44.88,44.89,25500.0,32.5936,32.6081,32.5646,32.5718,25500.0
2014-04-23 10:40:00,44.89,44.95,44.88,44.91,43100.0,32.5718,32.6154,32.5646,32.5863,43100.0
2014-04-23 10:50:00,44.91,44.95,44.84,44.85,79600.0,32.5863,32.6154,32.5355,32.5428,79600.0
2014-04-23 11:00:00,44.85,44.87,44.82,44.82,50600.0,32.5428,32.5573,32.521,32.521,50600.0
2014-04-23 11:10:00,44.83,44.85,44.77,44.81,48900.0,32.5283,32.5428,32.4848,32.5138,48900.0
2014-04-23 11:20:00,44.8,44.84,44.79,44.82,28500.0,32.5065,32.5355,32.4993,32.521,28500.0
2014-04-23 11:30:00,44.82,44.85,44.82,44.84,32400.0,32.521,32.5428,32.521,32.5355,32400.0
2014-04-23 11:40:00,44.83,44.85,44.81,44.82,43900.0,32.5283,32.5428,32.5138,32.521,43900.0
2014-04-23 11:50:00,44.82,44.88,44.81,44.86,80400.0,32.521,32.5646,32.5138,32.5501,80400.0
2014-04-23 12:00:00,44.86,44.96,44.85,44.93,43800.0,32.5501,32.6226,32.5428,32.6008,43800.0
2014-04-23 12:10:00,44.94,44.94,44.92,44.94,19800.0,32.6081,32.6081,32.5936,32.6081,19800.0
2014-04-23 12:20:00,44.94,44.95,44.92,44.92,19100.0,32.6081,32.6154,32.5936,32.5936,19100.0
2014-04-23 12:30:00,44.93,44.96,44.93,44.95,25000.0,32.6008,32.6226,32.6008,32.6154,25000.0
2014-04-23 12:40:00,44.94,44.95,44.93,44.93,27100.0,32.6081,32.6154,32.6008,32.6008,27100.0
2014-04-23 12:50:00,44.92,44.93,44.92,44.92,13800.0,32.5936,32.6008,32.5936,32.5936,13800.0
2014-04-23 13:00:00,44.93,44.93,44.92,44.92,19300.0,32.6008,32.6008,32.5936,32.5936,19300.0
2014-04-23 13:10:00,44.92,44.93,44.91,44.93,27600.0,32.5936,32.6008,32.5863,32.6008,27600.0
2014-04-23 13:20:00,44.93,44.96,44.92,44.95,28700.0,32.6008,32.6226,32.5936,32.6154,28700.0
2014-04-23 13:30:00,44.96,44.96,44.91,44.91,14800.0,32.6226,32.6226,32.5863,32.5863,14800.0
2014-04-23 13:40:00,44.91,44.93,44.85,44.86,68100.0,32.5863,32.6008,32.5428,32.5501,68100.0
2014-04-23 13:50:00,44.85,44.86,44.79,44.8,48000.0,32.5428,32.5501,32.4993,32.5065,48000.0
2014-04-23 14:00:00,44.79,44.8,44.77,44.78,41200.0,32.4993,32.5065,32.4848,32.492,41200.0
2014-04-23 14:10:00,44.79,44.79,44.75,44.76,39600.0,32.4993,32.4993,32.4702,32.4775,39600.0
2014-04-23 14:20:00,44.76,44.77,44.76,44.77,38300.0,32.4775,32.4848,32.4775,32.4848,38300.0
2014-04-23 14:30:00,44.77,44.77,44.76,44.76,23700.0,32.4848,32.4848,32.4775,32.4775,23700.0
2014-04-23 14:40:00,44.77,44.77,44.76,44.76,17900.0,32.4848,32.4848,32.4775,32.4775,17900.0
2014-04-23 14:50:00,44.77,44.82,44.77,44.78,121100.0,32.4848,32.521,32.4848,32.492,121100.0
2014-04-23 15:00:00,44.78,44.79,44.76,44.78,33500.0,32.492,32.4993,32.4775,32.492,33500.0
2014-04-23 15:10:00,44.77,44.78,44.76,44.77,31600.0,32.4848,32.492,32.4775,32.4848,31600.0
2014-04-23 15:20:00,44.77,44.78,44.72,44.73,58600.0,32.4848,32.492,32.4485,32.4557,58600.0
2014-04-23 15:30:00,44.72,44.75,44.72,44.74,77400.0,32.4485,32.4702,32.4485,32.463,77400.0
2014-04-23 15:40:00,44.75,44.76,44.71,44.72,136400.0,32.4702,32.4775,32.4412,32.4485,136400.0
2014-04-23 15:50:00,44.73,44.76,44.71,44.72,237700.0,32.4557,32.4775,32.4412,32.4485,237700.0
2014-04-24 09:30:00,44.82,44.93,44.51,44.62,81900.0,32.521,32.6008,32.2961,32.3759,81900.0
2014-04-24 09:40:00,44.62,44.64,44.46,44.53,71400.0,32.3759,32.3904,32.2598,32.3106,71400.0
2014-04-24 09:50:00,44.52,44.73,44.5,44.63,36400.0,32.3034,32.4557,32.2888,32.3832,36400.0
2014-04-24 10:00:00,44.63,44.68,44.55,44.55,60400.0,32.3832,32.4195,32.3251,32.3251,60400.0
2014-04-24 10:10:00,44.55,44.7,44.55,44.69,67200.0,32.3251,32.434,32.3251,32.4267,67200.0
2014-04-24 10:20:00,44.69,44.72,44.64,44.72,39600.0,32.4267,32.4485,32.3904,32.4485,39600.0
2014-04-24 10:30:00,44.72,44.78,44.71,44.71,43900.0,32.4485,32.492,32.4412,32.4412,43900.0
2014-04-24 10:40:00,44.71,44.71,44.64,44.67,37700.0,32.4412,32.4412,32.3904,32.4122,37700.0
2014-04-24 10:50:00,44.65,44.68,44.62,44.67,142200.0,32.3977,32.4195,32.3759,32.4122,142200.0
2014-04-24 11:00:00,44.67,44.75,44.62,44.74,86000.0,32.4122,32.4702,32.3759,32.463,86000.0
2014-04-24 11:10:00,44.74,44.78,44.71,44.78,29800.0,32.463,32.492,32.4412,32.492,29800.0
2014-04-24 11:20:00,44.78,44.82,44.76,44.77,28000.0,32.492,32.521,32.4775,32.4848,28000.0
2014-04-24 11:30:00,44.77,44.89,44.76,44.89,34500.0,32.4848,32.5718,32.4775,32.5718,34500.0
2014-04-24 11:40:00,44.9,44.9,44.85,44.9,16500.0,32.5791,32.5791,32.5428,32.5791,16500.0
2014-04-24 11:50:00,44.9,44.92,44.84,44.88,28100.0,32.5791,32.5936,32.5355,32.5646,28100.0
2014-04-24 12:00:00,44.87,44.93,44.87,44.91,28100.0,32.5573,32.6008,32.5573,32.5863,28100.0
2014-04-24 12:10:00,44.91,44.91,44.83,44.84,27500.0,32.5863,32.5863,32.5283,32.5355,27500.0
2014-04-24 12:20:00,44.83,44.84,44.8,44.81,17600.0,32.5283,32.5355,32.5065,32.5138,17600.0
2014-04-24 12:30:00,44.82,44.82,44.81,44.82,17100.0,32.521,32.521,32.5138,32.521,17100.0
2014-04-24 12:40:00,44.81,44.84,44.8,44.83,32600.0,32.5138,32.5355,32.5065,32.5283,32600.0
2014-04-24 12:50:00,44.83,44.89,44.81,44.85,35300.0,32.5283,32.5718,32.5138,32.5428,35300.0
2014-04-24 13:00:00,44.86,44.87,44.77,44.77,25000.0,32.5501,32.5573,32.4848,32.4848,25000.0
2014-04-24 13:10:00,44.78,44.8,44.71,44.73,35800.0,32.492,32.5065,32.4412,32.4557,35800.0
2014-04-24 13:20:00,44.73,44.76,44.73,44.74,17500.0,32.4557,32.4775,32.4557,32.463,17500.0
2014-04-24 13:30:00,44.74,44.74,44.65,44.66,40400.0,32.463,32.463,32.3977,32.4049,40400.0
2014-04-24 13:40:00,44.66,44.66,44.55,44.58,51400.0,32.4049,32.4049,32.3251,32.3469,51400.0
2014-04-24 13:50:00,44.58,44.58,44.51,44.51,40100.0,32.3469,32.3469,32.2961,32.2961,40100.0
2014-04-24 14:00:00,44.52,44.62,44.51,44.56,41300.0,32.3034,32.3759,32.2961,32.3324,41300.0
2014-04-24 14:10:00,44.57,44.61,44.51,44.54,42600.0,32.3396,32.3687,32.2961,32.3179,42600.0
2014-04-24 14:20:00,44.54,44.57,44.52,44.54,33300.0,32.3179,32.3396,32.3034,32.3179,33300.0
2014-04-24 14:30:00,44.54,44.59,44.53,44.59,51900.0,32.3179,32.3541,32.3106,32.3541,51900.0
2014-04-24 14:40:00,44.58,44.65,44.57,44.64,53400.0,32.3469,32.3977,32.3396,32.3904,53400.0
2014-04-24 14:50:00,44.65,44.7,44.62,44.7,40300.0,32.3977,32.434,32.3759,32.434,40300.0
2014-04-24 15:00:00,44.7,44.75,44.68,44.69,45400.0,32.434,32.4702,32.4195,32.4267,45400.0
2014-04-24 15:10:00,44.69,44.71,44.66,44.69,44200.0,32.4267,32.4412,32.4049,32.4267,44200.0
2014-04-24 15:20:00,44.69,44.71,44.66,44.66,45100.0,32.4267,32.4412,32.4049,32.4049,45100.0
2014-04-24 15:30:00,44.67,44.7,44.63,44.69,50300.0,32.4122,32.434,32.3832,32.4267,50300.0
2014-04-24 15:40:00,44.69,44.69,44.62,44.63,55700.0,32.4267,32.4267,32.3759,32.3832,55700.0
2014-04-24 15:50:00,44.64,44.65,44.62,44.64,151000.0,32.3904,32.3977,32.3759,32.3904,151000.0
2014-04-25 09:30:00,44.6,44.72,44.5,44.71,91100.0,32.3614,32.4485,32.2888,32.4412,91100.0
2014-04-25 09:40:00,44.72,44.72,44.43,44.43,79300.0,32.4485,32.4485,32.2381,32.2381,79300.0
2014-04-25 09:50:00,44.43,44.58,44.43,44.53,28800.0,32.2381,32.3469,32.2381,32.3106,28800.0
2014-04-25 10:00:00,44.53,44.67,44.52,44.64,34400.0,32.3106,32.4122,32.3034,32.3904,34400.0
2014-04-25 10:10:00,44.65,44.71,44.62,44.66,44500.0,32.3977,32.4412,32.3759,32.4049,44500.0
2014-04-25 10:20:00,44.65,44.68,44.58,44.59,43800.0,32.3977,32.4195,32.3469,32.3541,43800.0
2014-04-25 10:30:00,44.58,44.6,44.47,44.5,78800.0,32.3469,32.3614,32.2671,32.2888,78800.0
2014-04-25 10:40:00,44.5,44.56,44.47,44.52,56300.0,32.2888,32.3324,32.2671,32.3034,56300.0
2014-04-25 10:50:00,44.52,44.56,44.47,44.5,72700.0,32.3034,32.3324,32.2671,32.2888,72700.0
2014-04-25 11:00:00,44.5,44.57,44.49,44.53,83200.0,32.2888,32.3396,32.2816,32.3106,83200.0
2014-04-25 11:10:00,44.52,44.52,44.46,44.49,33800.0,32.3034,32.3034,32.2598,32.2816,33800.0
2014-04-25 11:20:00,44.49,44.58,44.48,44.55,19600.0,32.2816,32.3469,32.2743,32.3251,19600.0
2014-04-25 11:30:00,44.56,44.57,44.54,44.55,18100.0,32.3324,32.3396,32.3179,32.3251,18100.0
2014-04-25 11:40:00,44.56,44.59,44.54,44.56,26700.0,32.3324,32.3541,32.3179,32.3324,26700.0
2014-04-25 11:50:00,44.55,44.63,44.55,44.59,21300.0,32.3251,32.3832,32.3251,32.3541,21300.0
2014-04-25 12:00:00,44.58,44.6,44.55,44.59,23900.0,32.3469,32.3614,32.3251,32.3541,23900.0
2014-04-25 12:10:00,44.58,44.59,44.52,44.52,15200.0,32.3469,32.3541,32.3034,32.3034,15200.0
2014-04-25 12:20:00,44.53,44.54,44.51,44.53,12700.0,32.3106,32.3179,32.2961,32.3106,12700.0
2014-04-25 12:30:00,44.53,44.54,44.47,44.47,18900.0,32.3106,32.3179,32.2671,32.2671,18900.0
2014-04-25 12:40:00,44.48,44.48,44.39,44.4,75500.0,32.2743,32.2743,32.209,32.2163,75500.0
2014-04-25 12:50:00,44.4,44.4,44.35,44.39,53500.0,32.2163,32.2163,32.18,32.209,53500.0
2014-04-25 13:00:00,44.39,44.39,44.27,44.32,40700.0,32.209,32.209,32.122,32.1582,40700.0
2014-04-25 13:10:00,44.32,44.32,44.24,44.26,43100.0,32.1582,32.1582,32.1002,32.1147,43100.0
2014-04-25 13:20:00,44.26,44.32,44.25,44.32,27400.0,32.1147,32.1582,32.1074,32.1582,27400.0
2014-04-25 13:30:00,44.32,44.33,44.27,44.3,20100.0,32.1582,32.1655,32.122,32.1437,20100.0
2014-04-25 13:40:00,44.3,44.4,44.3,44.39,25700.0,32.1437,32.2163,32.1437,32.209,25700.0
2014-04-25 13:50:00,44.38,44.4,44.38,44.39,14800.0,32.2018,32.2163,32.2018,32.209,14800.0
2014-04-25 14:00:00,44.38,44.4,44.34,44.35,23700.0,32.2018,32.2163,32.1727,32.18,23700.0
2014-04-25 14:10:00,44.35,44.35,44.31,44.32,30900.0,32.18,32.18,32.151,32.1582,30900.0
2014-04-25 14:20:00,44.32,44.33,44.28,44.28,21600.0,32.1582,32.1655,32.1292,32.1292,21600.0
2014-04-25 14:30:00,44.29,44.34,44.25,44.34,33200.0,32.1365,32.1727,32.1074,32.1727,33200.0
2014-04-25 14:40:00,44.34,44.34,44.29,44.32,41700.0,32.1727,32.1727,32.1365,32.1582,41700.0
2014-04-25 14:50:00,44.33,44.36,44.3,44.3,26800.0,32.1655,32.1873,32.1437,32.1437,26800.0
2014-04-25 15:00:00,44.31,44.38,44.3,44.37,39300.0,32.151,32.2018,32.1437,32.1945,39300.0
2014-04-25 15:10:00,44.37,44.37,44.31,44.34,44700.0,32.1945,32.1945,32.151,32.1727,44700.0
2014-04-25 15:20:00,44.33,44.42,44.33,44.39,54200.0,32.1655,32.2308,32.1655,32.209,54200.0
2014-04-25 15:30:00,44.39,44.42,44.38,44.38,47300.0,32.209,32.2308,32.2018,32.2018,47300.0
2014-04-25 15:40:00,44.39,44.47,44.38,44.44,100700.0,32.209,32.2671,32.2018,32.2453,100700.0
2014-04-25 15:50:00,44.45,44.45,44.39,44.43,170700.0,32.2526,32.2526,32.209,32.2381,170700.0
2014-04-28 09:30:00,44.6,44.63,44.43,44.5,145500.0,32.3614,32.3832,32.2381,32.2888,145500.0
2014-04-28 09:40:00,44.51,44.57,44.37,44.37,99400.0,32.2961,32.3396,32.1945,32.1945,99400.0
2014-04-28 09:50:00,44.38,44.43,44.28,44.31,77600.0,32.2018,32.2381,32.1292,32.151,77600.0
2014-04-28 10:00:00,44.3,44.36,44.26,44.28,88000.0,32.1437,32.1873,32.1147,32.1292,88000.0
2014-04-28 10:10:00,44.27,44.3,44.25,44.28,95200.0,32.122,32.1437,32.1074,32.1292,95200.0
2014-04-28 10:20:00,44.29,44.4,44.29,44.3,73800.0,32.1365,32.2163,32.1365,32.1437,73800.0
2014-04-28 10:30:00,44.31,44.35,44.29,44.35,99100.0,32.151,32.18,32.1365,32.18,99100.0
2014-04-28 10:40:00,44.35,44.38,44.33,44.34,84600.0,32.18,32.2018,32.1655,32.1727,84600.0
2014-04-28 10:50:00,44.34,44.34,44.29,44.32,55800.0,32.1727,32.1727,32.1365,32.1582,55800.0
2014-04-28 11:00:00,44.31,44.36,44.31,44.34,53700.0,32.151,32.1873,32.151,32.1727,53700.0
2014-04-28 11:10:00,44.34,44.35,44.25,44.26,125000.0,32.1727,32.18,32.1074,32.1147,125000.0
2014-04-28 11:20:00,44.26,44.27,44.21,44.27,124800.0,32.1147,32.122,32.0784,32.122,124800.0
2014-04-28 11:30:00,44.28,44.37,44.26,44.33,97000.0,32.1292,32.1945,32.1147,32.1655,97000.0
2014-04-28 11:40:00,44.33,44.37,44.31,44.34,62100.0,32.1655,32.1945,32.151,32.1727,62100.0
2014-04-28 11:50:00,44.35,44.42,44.32,44.34,64000.0,32.18,32.2308,32.1582,32.1727,64000.0
2014-04-28 12:00:00,44.34,44.4,44.32,44.39,47600.0,32.1727,32.2163,32.1582,32.209,47600.0
2014-04-28 12:10:00,44.39,44.46,44.38,44.45,35300.0,32.209,32.2598,32.2018,32.2526,35300.0
2014-04-28 12:20:00,44.45,44.45,44.37,44.38,43100.0,32.2526,32.2526,32.1945,32.2018,43100.0
2014-04-28 12:30:00,44.39,44.4,44.34,44.34,49400.0,32.209,32.2163,32.1727,32.1727,49400.0
2014-04-28 12:40:00,44.34,44.36,44.31,44.34,42400.0,32.1727,32.1873,32.151,32.1727,42400.0
2014-04-28 12:50:00,44.34,44.34,44.27,44.32,30800.0,32.1727,32.1727,32.122,32.1582,30800.0
2014-04-28 13:00:00,44.32,44.33,44.24,44.25,110200.0,32.1582,32.1655,32.1002,32.1074,110200.0
2014-04-28 13:10:00,44.26,44.29,44.15,44.16,45200.0,32.1147,32.1365,32.0349,32.0421,45200.0
2014-04-28 13:20:00,44.16,44.17,44.11,44.13,55000.0,32.0421,32.0494,32.0059,32.0204,55000.0
2014-04-28 13:30:00,44.13,44.2,44.12,44.15,129500.0,32.0204,32.0712,32.0131,32.0349,129500.0
2014-04-28 13:40:00,44.16,44.17,44.07,44.1,68600.0,32.0421,32.0494,31.9768,31.9986,68600.0
2014-04-28 13:50:00,44.11,44.12,44.06,44.1,79700.0,32.0059,32.0131,31.9696,31.9986,79700.0
2014-04-28 14:00:00,44.11,44.14,44.07,44.13,108600.0,32.0059,32.0276,31.9768,32.0204,108600.0
2014-04-28 14:10:00,44.13,44.15,44.1,44.13,84900.0,32.0204,32.0349,31.9986,32.0204,84900.0
2014-04-28 14:20:00,44.13,44.15,44.1,44.11,38000.0,32.0204,32.0349,31.9986,32.0059,38000.0
2014-04-28 14:30:00,44.12,44.14,44.09,44.09,63900.0,32.0131,32.0276,31.9914,31.9914,63900.0
2014-04-28 14:40:00,44.09,44.18,44.07,44.16,55100.0,31.9914,32.0567,31.9768,32.0421,55100.0
2014-04-28 14:50:00,44.17,44.22,44.14,44.22,264500.0,32.0494,32.0857,32.0276,32.0857,264500.0
2014-04-28 15:00:00,44.23,44.34,44.22,44.31,189100.0,32.0929,32.1727,32.0857,32.151,189100.0
2014-04-28 15:10:00,44.32,44.43,44.31,44.41,77000.0,32.1582,32.2381,32.151,32.2235,77000.0
2014-04-28 15:20:00,44.41,44.43,44.34,44.35,160400.0,32.2235,32.2381,32.1727,32.18,160400.0
2014-04-28 15:30:00,44.35,44.47,44.35,44.45,223400.0,32.18,32.2671,32.18,32.2526,223400.0
2014-04-28 15:40:00,44.45,44.56,44.42,44.43,145600.0,32.2526,32.3324,32.2308,32.2381,145600.0
2014-04-28 15:50:00,44.43,44.46,44.33,44.38,262500.0,32.2381,32.2598,32.1655,32.2018,262500.0
2014-04-29 09:30:00,43.12,43.64,42.7,42.84,725000.0,31.2875,31.6648,30.9828,31.0844,725000.0
2014-04-29 09:40:00,42.83,43.1,42.8,42.9,335800.0,31.0771,31.273,31.0553,31.1279,335800.0
2014-04-29 09:50:00,42.9,43.03,42.66,42.82,500500.0,31.1279,31.2222,30.9538,31.0699,500500.0
2014-04-29 10:00:00,42.82,43.06,42.72,43.0,324700.0,31.0699,31.244,30.9973,31.2005,324700.0
2014-04-29 10:10:00,42.99,43.23,42.98,43.17,203300.0,31.1932,31.3673,31.1859,31.3238,203300.0
2014-04-29 10:20:00,43.18,43.25,43.0,43.13,140800.0,31.3311,31.3819,31.2005,31.2948,140800.0
2014-04-29 10:30:00,43.12,43.16,43.0,43.0,187800.0,31.2875,31.3166,31.2005,31.2005,187800.0
2014-04-29 10:40:00,43.02,43.04,42.94,42.99,141700.0,31.215,31.2295,31.1569,31.1932,141700.0
2014-04-29 10:50:00,43.0,43.01,42.89,42.95,132200.0,31.2005,31.2077,31.1206,31.1642,132200.0
2014-04-29 11:00:00,42.95,43.0,42.88,42.89,126300.0,31.1642,31.2005,31.1134,31.1206,126300.0
2014-04-29 11:10:00,42.9,42.98,42.85,42.89,175300.0,31.1279,31.1859,31.0916,31.1206,175300.0
2014-04-29 11:20:00,42.89,43.08,42.87,42.99,101400.0,31.1206,31.2585,31.1061,31.1932,101400.0
2014-04-29 11:30:00,42.98,42.98,42.81,42.86,148100.0,31.1859,31.1859,31.0626,31.0989,148100.0
2014-04-29 11:40:00,42.86,42.93,42.82,42.82,95300.0,31.0989,31.1497,31.0699,31.0699,95300.0
2014-04-29 11:50:00,42.82,42.91,42.82,42.89,95300.0,31.0699,31.1352,31.0699,31.1206,95300.0
2014-04-29 12:00:00,42.9,42.96,42.89,42.96,54500.0,31.1279,31.1714,31.1206,31.1714,54500.0
2014-04-29 12:10:00,42.97,42.97,42.89,42.91,46400.0,31.1787,31.1787,31.1206,31.1352,46400.0
2014-04-29 12:20:00,42.9,42.91,42.85,42.9,55200.0,31.1279,31.1352,31.0916,31.1279,55200.0
2014-04-29 12:30:00,42.91,42.95,42.82,42.83,61100.0,31.1352,31.1642,31.0699,31.0771,61100.0
2014-04-29 12:40:00,42.84,42.9,42.82,42.9,63500.0,31.0844,31.1279,31.0699,31.1279,63500.0
2014-04-29 12:50:00,42.91,42.93,42.87,42.89,65000.0,31.1352,31.1497,31.1061,31.1206,65000.0
2014-04-29 13:00:00,42.89,42.93,42.86,42.91,137700.0,31.1206,31.1497,31.0989,31.1352,137700.0
2014-04-29 13:10:00,42.91,42.98,42.88,42.96,67000.0,31.1352,31.1859,31.1134,31.1714,67000.0
2014-04-29 13:20:00,42.96,43.11,42.95,43.06,111100.0,31.1714,31.2803,31.1642,31.244,111100.0
2014-04-29 13:30:00,43.06,43.08,43.01,43.06,57600.0,31.244,31.2585,31.2077,31.244,57600.0
2014-04-29 13:40:00,43.05,43.16,43.01,43.02,103600.0,31.2367,31.3166,31.2077,31.215,103600.0
2014-04-29 13:50:00,43.03,43.11,43.03,43.11,58600.0,31.2222,31.2803,31.2222,31.2803,58600.0
2014-04-29 14:00:00,43.12,43.27,43.12,43.21,144100.0,31.2875,31.3964,31.2875,31.3528,144100.0
2014-04-29 14:10:00,43.21,43.21,43.13,43.2,79700.0,31.3528,31.3528,31.2948,31.3456,79700.0
2014-04-29 14:20:00,43.21,43.22,43.16,43.18,101900.0,31.3528,31.3601,31.3166,31.3311,101900.0
2014-04-29 14:30:00,43.17,43.19,43.07,43.07,80500.0,31.3238,31.3383,31.2512,31.2512,80500.0
2014-04-29 14:40:00,43.07,43.1,43.05,43.09,69800.0,31.2512,31.273,31.2367,31.2658,69800.0
2014-04-29 14:50:00,43.09,43.11,43.07,43.09,58600.0,31.2658,31.2803,31.2512,31.2658,58600.0
2014-04-29 15:00:00,43.09,43.13,43.07,43.13,82900.0,31.2658,31.2948,31.2512,31.2948,82900.0
2014-04-29 15:10:00,43.12,43.15,43.1,43.15,92900.0,31.2875,31.3093,31.273,31.3093,92900.0
2014-04-29 15:20:00,43.15,43.22,43.14,43.16,127500.0,31.3093,31.3601,31.302,31.3166,127500.0
2014-04-29 15:30:00,43.17,43.25,43.11,43.23,209800.0,31.3238,31.3819,31.2803,31.3673,209800.0
2014-04-29 15:40:00,43.24,43.26,43.15,43.23,379900.0,31.3746,31.3891,31.3093,31.3673,379900.0
2014-04-29 15:50:00,43.23,43.25,43.18,43.22,538300.0,31.3673,31.3819,31.3311,31.3601,538300.0
2014-04-30 09:30:00,43.17,43.33,43.0,43.24,348100.0,31.3238,31.4399,31.2005,31.3746,348100.0
2014-04-30 09:40:00,43.23,43.29,43.05,43.1,158800.0,31.3673,31.4109,31.2367,31.273,158800.0
2014-04-30 09:50:00,43.11,43.12,42.95,42.98,115000.0,31.2803,31.2875,31.1642,31.1859,115000.0
2014-04-30 10:00:00,42.98,43.14,42.97,43.12,161200.0,31.1859,31.302,31.1787,31.2875,161200.0
2014-04-30 10:10:00,43.13,43.23,43.12,43.18,86900.0,31.2948,31.3673,31.2875,31.3311,86900.0
2014-04-30 10:20:00,43.18,43.29,43.16,43.29,144200.0,31.3311,31.4109,31.3166,31.4109,144200.0
2014-04-30 10:30:00,43.29,43.35,43.22,43.34,238500.0,31.4109,31.4544,31.3601,31.4472,238500.0
2014-04-30 10:40:00,43.35,43.48,43.35,43.46,88900.0,31.4544,31.5487,31.4544,31.5342,88900.0
2014-04-30 10:50:00,43.46,43.53,43.46,43.53,83400.0,31.5342,31.585,31.5342,31.585,83400.0
2014-04-30 11:00:00,43.52,43.57,43.47,43.47,94500.0,31.5778,31.614,31.5415,31.5415,94500.0
2014-04-30 11:10:00,43.46,43.47,43.3,43.44,90400.0,31.5342,31.5415,31.4181,31.5197,90400.0
2014-04-30 11:20:00,43.44,43.53,43.42,43.48,80500.0,31.5197,31.585,31.5052,31.5487,80500.0
2014-04-30 11:30:00,43.48,43.51,43.45,43.5,65600.0,31.5487,31.5705,31.527,31.5633,65600.0
2014-04-30 11:40:00,43.51,43.65,43.5,43.61,78500.0,31.5705,31.6721,31.5633,31.6431,78500.0
2014-04-30 11:50:00,43.62,43.69,43.61,43.69,54900.0,31.6503,31.7011,31.6431,31.7011,54900.0
2014-04-30 12:00:00,43.7,43.8,43.69,43.77,266700.0,31.7084,31.7809,31.7011,31.7592,266700.0
2014-04-30 12:10:00,43.78,43.89,43.76,43.88,60000.0,31.7664,31.8462,31.7519,31.839,60000.0
2014-04-30 12:20:00,43.88,43.89,43.83,43.84,63700.0,31.839,31.8462,31.8027,31.81,63700.0
2014-04-30 12:30:00,43.85,43.85,43.79,43.8,28100.0,31.8172,31.8172,31.7737,31.7809,28100.0
2014-04-30 12:40:00,43.8,43.83,43.77,43.81,57200.0,31.7809,31.8027,31.7592,31.7882,57200.0
2014-04-30 12:50:00,43.81,43.81,43.77,43.78,24200.0,31.7882,31.7882,31.7592,31.7664,24200.0
2014-04-30 13:00:00,43.78,43.79,43.74,43.77,119400.0,31.7664,31.7737,31.7374,31.7592,119400.0
2014-04-30 13:10:00,43.77,43.84,43.75,43.75,128200.0,31.7592,31.81,31.7447,31.7447,128200.0
2014-04-30 13:20:00,43.74,43.75,43.63,43.69,152000.0,31.7374,31.7447,31.6576,31.7011,152000.0
2014-04-30 13:30:00,43.68,43.71,43.63,43.66,155600.0,31.6939,31.7156,31.6576,31.6793,155600.0
2014-04-30 13:40:00,43.66,43.71,43.65,43.7,58600.0,31.6793,31.7156,31.6721,31.7084,58600.0
2014-04-30 13:50:00,43.7,43.7,43.61,43.62,87400.0,31.7084,31.7084,31.6431,31.6503,87400.0
2014-04-30 14:00:00,43.61,43.73,43.52,43.7,123700.0,31.6431,31.7301,31.5778,31.7084,123700.0
2014-04-30 14:10:00,43.7,43.73,43.59,43.71,80800.0,31.7084,31.7301,31.6286,31.7156,80800.0
2014-04-30 14:20:00,43.71,43.79,43.71,43.76,68100.0,31.7156,31.7737,31.7156,31.7519,68100.0
2014-04-30 14:30:00,43.77,43.78,43.69,43.7,109300.0,31.7592,31.7664,31.7011,31.7084,109300.0
2014-04-30 14:40:00,43.7,43.81,43.7,43.78,163100.0,31.7084,31.7882,31.7084,31.7664,163100.0
2014-04-30 14:50:00,43.8,43.8,43.73,43.74,90200.0,31.7809,31.7809,31.7301,31.7374,90200.0
2014-04-30 15:00:00,43.75,43.78,43.7,43.75,123200.0,31.7447,31.7664,31.7084,31.7447,123200.0
2014-04-30 15:10:00,43.75,43.77,43.7,43.72,165000.0,31.7447,31.7592,31.7084,31.7229,165000.0
2014-04-30 15:20:00,43.72,43.76,43.7,43.74,118400.0,31.7229,31.7519,31.7084,31.7374,118400.0
2014-04-30 15:30:00,43.75,43.82,43.75,43.78,140200.0,31.7447,31.7954,31.7447,31.7664,140200.0
2014-04-30 15:40:00,43.78,43.79,43.68,43.75,293800.0,31.7664,31.7737,31.6939,31.7447,293800.0
2014-04-30 15:50:00,43.75,43.78,43.71,43.73,498200.0,31.7447,31.7664,31.7156,31.7301,498200.0
2014-05-01 09:30:00,43.74,43.78,43.42,43.46,79100.0,31.7374,31.7664,31.5052,31.5342,79100.0
2014-05-01 09:40:00,43.46,43.59,43.43,43.59,53200.0,31.5342,31.6286,31.5125,31.6286,53200.0
2014-05-01 09:50:00,43.59,43.61,43.43,43.48,93600.0,31.6286,31.6431,31.5125,31.5487,93600.0
2014-05-01 10:00:00,43.49,43.5,43.43,43.46,46600.0,31.556,31.5633,31.5125,31.5342,46600.0
2014-05-01 10:10:00,43.46,43.49,43.4,43.41,65400.0,31.5342,31.556,31.4907,31.4979,65400.0
2014-05-01 10:20:00,43.41,43.42,43.36,43.38,42600.0,31.4979,31.5052,31.4617,31.4762,42600.0
2014-05-01 10:30:00,43.38,43.47,43.38,43.42,98900.0,31.4762,31.5415,31.4762,31.5052,98900.0
2014-05-01 10:40:00,43.42,43.43,43.33,43.34,53100.0,31.5052,31.5125,31.4399,31.4472,53100.0
2014-05-01 10:50:00,43.34,43.35,43.29,43.31,56800.0,31.4472,31.4544,31.4109,31.4254,56800.0
2014-05-01 11:00:00,43.31,43.36,43.29,43.29,39900.0,31.4254,31.4617,31.4109,31.4109,39900.0
2014-05-01 11:10:00,43.29,43.3,43.23,43.24,96200.0,31.4109,31.4181,31.3673,31.3746,96200.0
2014-05-01 11:20:00,43.24,43.27,43.18,43.27,70900.0,31.3746,31.3964,31.3311,31.3964,70900.0
2014-05-01 11:30:00,43.27,43.39,43.25,43.34,73700.0,31.3964,31.4834,31.3819,31.4472,73700.0
2014-05-01 11:40:00,43.34,43.39,43.33,43.39,31900.0,31.4472,31.4834,31.4399,31.4834,31900.0
2014-05-01 11:50:00,43.39,43.39,43.3,43.31,24400.0,31.4834,31.4834,31.4181,31.4254,24400.0
2014-05-01 12:00:00,43.3,43.41,43.3,43.41,40300.0,31.4181,31.4979,31.4181,31.4979,40300.0
2014-05-01 12:10:00,43.41,43.5,43.41,43.49,51700.0,31.4979,31.5633,31.4979,31.556,51700.0
2014-05-01 12:20:00,43.48,43.52,43.44,43.52,42700.0,31.5487,31.5778,31.5197,31.5778,42700.0
2014-05-01 12:30:00,43.51,43.51,43.46,43.47,41100.0,31.5705,31.5705,31.5342,31.5415,41100.0
2014-05-01 12:40:00,43.46,43.54,43.45,43.49,48400.0,31.5342,31.5923,31.527,31.556,48400.0
2014-05-01 12:50:00,43.5,43.52,43.43,43.47,99800.0,31.5633,31.5778,31.5125,31.5415,99800.0
2014-05-01 13:00:00,43.46,43.48,43.41,43.43,61400.0,31.5342,31.5487,31.4979,31.5125,61400.0
2014-05-01 13:10:00,43.43,43.46,43.42,43.46,25300.0,31.5125,31.5342,31.5052,31.5342,25300.0
2014-05-01 13:20:00,43.46,43.48,43.45,43.45,52100.0,31.5342,31.5487,31.527,31.527,52100.0
2014-05-01 13:30:00,43.46,43.51,43.44,43.5,80900.0,31.5342,31.5705,31.5197,31.5633,80900.0
2014-05-01 13:40:00,43.49,43.49,43.43,43.44,42500.0,31.556,31.556,31.5125,31.5197,42500.0
2014-05-01 13:50:00,43.43,43.46,43.38,43.41,64500.0,31.5125,31.5342,31.4762,31.4979,64500.0
2014-05-01 14:00:00,43.4,43.44,43.4,43.41,41100.0,31.4907,31.5197,31.4907,31.4979,41100.0
2014-05-01 14:10:00,43.41,43.43,43.35,43.36,31600.0,31.4979,31.5125,31.4544,31.4617,31600.0
2014-05-01 14:20:00,43.36,43.37,43.35,43.36,35500.0,31.4617,31.4689,31.4544,31.4617,35500.0
2014-05-01 14:30:00,43.37,43.39,43.32,43.33,38100.0,31.4689,31.4834,31.4326,31.4399,38100.0
2014-05-01 14:40:00,43.32,43.36,43.3,43.34,71400.0,31.4326,31.4617,31.4181,31.4472,71400.0
2014-05-01 14:50:00,43.35,43.35,43.28,43.3,46700.0,31.4544,31.4544,31.4036,31.4181,46700.0
2014-05-01 15:00:00,43.3,43.32,43.29,43.29,39500.0,31.4181,31.4326,31.4109,31.4109,39500.0
2014-05-01 15:10:00,43.29,43.31,43.28,43.29,87100.0,31.4109,31.4254,31.4036,31.4109,87100.0
2014-05-01 15:20:00,43.28,43.29,43.26,43.26,183200.0,31.4036,31.4109,31.3891,31.3891,183200.0
2014-05-01 15:30:00,43.26,43.26,43.23,43.24,125400.0,31.3891,31.3891,31.3673,31.3746,125400.0
2014-05-01 15:40:00,43.24,43.25,43.21,43.22,125100.0,31.3746,31.3819,31.3528,31.3601,125100.0
2014-05-01 15:50:00,43.23,43.27,43.22,43.25,165500.0,31.3673,31.3964,31.3601,31.3819,165500.0
2014-05-02 09:30:00,43.31,43.32,43.04,43.27,96500.0,31.4254,31.4326,31.2295,31.3964,96500.0
2014-05-02 09:40:00,43.29,43.41,43.25,43.33,55400.0,31.4109,31.4979,31.3819,31.4399,55400.0
2014-05-02 09:50:00,43.32,43.4,43.25,43.3,55800.0,31.4326,31.4907,31.3819,31.4181,55800.0
2014-05-02 10:00:00,43.3,43.34,43.24,43.27,127300.0,31.4181,31.4472,31.3746,31.3964,127300.0
2014-05-02 10:10:00,43.26,43.43,43.25,43.41,85400.0,31.3891,31.5125,31.3819,31.4979,85400.0
2014-05-02 10:20:00,43.42,43.5,43.41,43.47,76200.0,31.5052,31.5633,31.4979,31.5415,76200.0
2014-05-02 10:30:00,43.48,43.54,43.46,43.47,50900.0,31.5487,31.5923,31.5342,31.5415,50900.0
2014-05-02 10:40:00,43.47,43.49,43.26,43.27,71600.0,31.5415,31.556,31.3891,31.3964,71600.0
2014-05-02 10:50:00,43.27,43.31,43.23,43.23,41700.0,31.3964,31.4254,31.3673,31.3673,41700.0
2014-05-02 11:00:00,43.22,43.27,43.21,43.24,43600.0,31.3601,31.3964,31.3528,31.3746,43600.0
2014-05-02 11:10:00,43.23,43.3,43.21,43.27,99500.0,31.3673,31.4181,31.3528,31.3964,99500.0
2014-05-02 11:20:00,43.27,43.3,43.22,43.24,73300.0,31.3964,31.4181,31.3601,31.3746,73300.0
2014-05-02 11:30:00,43.24,43.35,43.22,43.33,39100.0,31.3746,31.4544,31.3601,31.4399,39100.0
2014-05-02 11:40:00,43.32,43.35,43.28,43.35,24900.0,31.4326,31.4544,31.4036,31.4544,24900.0
2014-05-02 11:50:00,43.35,43.46,43.35,43.44,61400.0,31.4544,31.5342,31.4544,31.5197,61400.0
2014-05-02 12:00:00,43.45,43.5,43.44,43.48,48900.0,31.527,31.5633,31.5197,31.5487,48900.0
2014-05-02 12:10:00,43.48,43.54,43.47,43.52,54100.0,31.5487,31.5923,31.5415,31.5778,54100.0
2014-05-02 12:20:00,43.52,43.74,43.52,43.74,149700.0,31.5778,31.7374,31.5778,31.7374,149700.0
2014-05-02 12:30:00,43.74,43.76,43.64,43.64,93000.0,31.7374,31.7519,31.6648,31.6648,93000.0
2014-05-02 12:40:00,43.64,43.65,43.58,43.64,34700.0,31.6648,31.6721,31.6213,31.6648,34700.0
2014-05-02 12:50:00,43.64,43.68,43.63,43.67,32400.0,31.6648,31.6939,31.6576,31.6866,32400.0
2014-05-02 13:00:00,43.67,43.72,43.63,43.63,36100.0,31.6866,31.7229,31.6576,31.6576,36100.0
2014-05-02 13:10:00,43.63,43.67,43.61,43.67,35000.0,31.6576,31.6866,31.6431,31.6866,35000.0
2014-05-02 13:20:00,43.66,43.7,43.58,43.58,44300.0,31.6793,31.7084,31.6213,31.6213,44300.0
2014-05-02 13:30:00,43.59,43.62,43.57,43.58,23000.0,31.6286,31.6503,31.614,31.6213,23000.0
2014-05-02 13:40:00,43.59,43.67,43.57,43.65,36600.0,31.6286,31.6866,31.614,31.6721,36600.0
2014-05-02 13:50:00,43.65,43.65,43.59,43.6,38200.0,31.6721,31.6721,31.6286,31.6358,38200.0
2014-05-02 14:00:00,43.6,43.6,43.5,43.5,52500.0,31.6358,31.6358,31.5633,31.5633,52500.0
2014-05-02 14:10:00,43.5,43.56,43.49,43.55,45500.0,31.5633,31.6068,31.556,31.5995,45500.0
2014-05-02 14:20:00,43.56,43.62,43.52,43.53,37800.0,31.6068,31.6503,31.5778,31.585,37800.0
2014-05-02 14:30:00,43.53,43.6,43.53,43.57,36300.0,31.585,31.6358,31.585,31.614,36300.0
2014-05-02 14:40:00,43.56,43.56,43.5,43.51,29800.0,31.6068,31.6068,31.5633,31.5705,29800.0
2014-05-02 14:50:00,43.51,43.59,43.51,43.55,40000.0,31.5705,31.6286,31.5705,31.5995,40000.0
2014-05-02 15:00:00,43.56,43.63,43.55,43.61,44000.0,31.6068,31.6576,31.5995,31.6431,44000.0
2014-05-02 15:10:00,43.62,43.62,43.52,43.52,47900.0,31.6503,31.6503,31.5778,31.5778,47900.0
2014-05-02 15:20:00,43.53,43.53,43.48,43.52,63100.0,31.585,31.585,31.5487,31.5778,63100.0
2014-05-02 15:30:00,43.51,43.52,43.45,43.48,79300.0,31.5705,31.5778,31.527,31.5487,79300.0
2014-05-02 15:40:00,43.48,43.53,43.46,43.48,83500.0,31.5487,31.585,31.5342,31.5487,83500.0
2014-05-02 15:50:00,43.49,43.57,43.49,43.55,183000.0,31.556,31.614,31.556,31.5995,183000.0
2014-05-05 09:30:00,43.3,43.3,43.02,43.14,73200.0,31.4181,31.4181,31.215,31.302,73200.0
2014-05-05 09:40:00,43.13,43.16,43.06,43.06,54300.0,31.2948,31.3166,31.244,31.244,54300.0
2014-05-05 09:50:00,43.07,43.26,43.06,43.24,90100.0,31.2512,31.3891,31.244,31.3746,90100.0
2014-05-05 10:00:00,43.25,43.29,43.24,43.25,67500.0,31.3819,31.4109,31.3746,31.3819,67500.0
2014-05-05 10:10:00,43.25,43.39,43.24,43.39,36000.0,31.3819,31.4834,31.3746,31.4834,36000.0
2014-05-05 10:20:00,43.38,43.41,43.35,43.39,50700.0,31.4762,31.4979,31.4544,31.4834,50700.0
2014-05-05 10:30:00,43.39,43.46,43.37,43.45,59500.0,31.4834,31.5342,31.4689,31.527,59500.0
2014-05-05 10:40:00,43.45,43.47,43.41,43.43,51400.0,31.527,31.5415,31.4979,31.5125,51400.0
2014-05-05 10:50:00,43.44,43.45,43.4,43.43,42300.0,31.5197,31.527,31.4907,31.5125,42300.0
2014-05-05 11:00:00,43.44,43.49,43.41,43.49,47400.0,31.5197,31.556,31.4979,31.556,47400.0
2014-05-05 11:10:00,43.48,43.49,43.4,43.41,38500.0,31.5487,31.556,31.4907,31.4979,38500.0
2014-05-05 11:20:00,43.4,43.42,43.38,43.42,44500.0,31.4907,31.5052,31.4762,31.5052,44500.0
2014-05-05 11:30:00,43.42,43.49,43.42,43.48,34100.0,31.5052,31.556,31.5052,31.5487,34100.0
2014-05-05 11:40:00,43.48,43.52,43.45,43.45,26800.0,31.5487,31.5778,31.527,31.527,26800.0
2014-05-05 11:50:00,43.45,43.46,43.43,43.43,24000.0,31.527,31.5342,31.5125,31.5125,24000.0
2014-05-05 12:00:00,43.44,43.45,43.41,43.41,29200.0,31.5197,31.527,31.4979,31.4979,29200.0
2014-05-05 12:10:00,43.41,43.42,43.4,43.41,31100.0,31.4979,31.5052,31.4907,31.4979,31100.0
2014-05-05 12:20:00,43.41,43.43,43.4,43.41,27100.0,31.4979,31.5125,31.4907,31.4979,27100.0
2014-05-05 12:30:00,43.41,43.42,43.39,43.41,23000.0,31.4979,31.5052,31.4834,31.4979,23000.0
2014-05-05 12:40:00,43.41,43.42,43.39,43.41,36500.0,31.4979,31.5052,31.4834,31.4979,36500.0
2014-05-05 12:50:00,43.41,43.42,43.34,43.35,51600.0,31.4979,31.5052,31.4472,31.4544,51600.0
2014-05-05 13:00:00,43.34,43.38,43.32,43.33,27400.0,31.4472,31.4762,31.4326,31.4399,27400.0
2014-05-05 13:10:00,43.32,43.34,43.27,43.34,26500.0,31.4326,31.4472,31.3964,31.4472,26500.0
2014-05-05 13:20:00,43.33,43.36,43.32,43.35,30400.0,31.4399,31.4617,31.4326,31.4544,30400.0
2014-05-05 13:30:00,43.35,43.38,43.35,43.35,28400.0,31.4544,31.4762,31.4544,31.4544,28400.0
2014-05-05 13:40:00,43.36,43.37,43.34,43.36,26600.0,31.4617,31.4689,31.4472,31.4617,26600.0
2014-05-05 13:50:00,43.36,43.36,43.32,43.36,87300.0,31.4617,31.4617,31.4326,31.4617,87300.0
2014-05-05 14:00:00,43.35,43.36,43.31,43.31,19900.0,31.4544,31.4617,31.4254,31.4254,19900.0
2014-05-05 14:10:00,43.31,43.35,43.29,43.35,34100.0,31.4254,31.4544,31.4109,31.4544,34100.0
2014-05-05 14:20:00,43.36,43.36,43.33,43.35,26500.0,31.4617,31.4617,31.4399,31.4544,26500.0
2014-05-05 14:30:00,43.34,43.36,43.3,43.32,39700.0,31.4472,31.4617,31.4181,31.4326,39700.0
2014-05-05 14:40:00,43.33,43.41,43.32,43.4,32000.0,31.4399,31.4979,31.4326,31.4907,32000.0
2014-05-05 14:50:00,43.4,43.41,43.36,43.36,35300.0,31.4907,31.4979,31.4617,31.4617,35300.0
2014-05-05 15:00:00,43.36,43.4,43.33,43.4,38600.0,31.4617,31.4907,31.4399,31.4907,38600.0
2014-05-05 15:10:00,43.39,43.4,43.37,43.37,52200.0,31.4834,31.4907,31.4689,31.4689,52200.0
2014-05-05 15:20:00,43.38,43.4,43.37,43.4,40500.0,31.4762,31.4907,31.4689,31.4907,40500.0
2014-05-05 15:30:00,43.4,43.43,43.39,43.41,79400.0,31.4907,31.5125,31.4834,31.4979,79400.0
2014-05-05 15:40:00,43.41,43.41,43.35,43.38,106400.0,31.4979,31.4979,31.4544,31.4762,106400.0
2014-05-05 15:50:00,43.39,43.42,43.38,43.42,246200.0,31.4834,31.5052,31.4762,31.5052,246200.0
2014-05-06 09:30:00,43.24,43.29,43.11,43.15,66800.0,31.3746,31.4109,31.2803,31.3093,66800.0
2014-05-06 09:40:00,43.14,43.34,43.12,43.31,62200.0,31.302,31.4472,31.2875,31.4254,62200.0
2014-05-06 09:50:00,43.3,43.3,43.2,43.24,31100.0,31.4181,31.4181,31.3456,31.3746,31100.0
2014-05-06 10:00:00,43.24,43.24,43.03,43.04,71300.0,31.3746,31.3746,31.2222,31.2295,71300.0
2014-05-06 10:10:00,43.04,43.13,43.02,43.06,118800.0,31.2295,31.2948,31.215,31.244,118800.0
2014-05-06 10:20:00,43.06,43.19,43.05,43.14,109200.0,31.244,31.3383,31.2367,31.302,109200.0
2014-05-06 10:30:00,43.13,43.25,43.13,43.21,64800.0,31.2948,31.3819,31.2948,31.3528,64800.0
2014-05-06 10:40:00,43.2,43.25,43.12,43.22,403800.0,31.3456,31.3819,31.2875,31.3601,403800.0
2014-05-06 10:50:00,43.23,43.24,43.19,43.19,72900.0,31.3673,31.3746,31.3383,31.3383,72900.0
2014-05-06 11:00:00,43.18,43.27,43.16,43.23,136400.0,31.3311,31.3964,31.3166,31.3673,136400.0
2014-05-06 11:10:00,43.23,43.3,43.22,43.3,24400.0,31.3673,31.4181,31.3601,31.4181,24400.0
2014-05-06 11:20:00,43.3,43.38,43.3,43.35,30200.0,31.4181,31.4762,31.4181,31.4544,30200.0
2014-05-06 11:30:00,43.34,43.39,43.3,43.39,26400.0,31.4472,31.4834,31.4181,31.4834,26400.0
2014-05-06 11:40:00,43.38,43.38,43.33,43.37,26200.0,31.4762,31.4762,31.4399,31.4689,26200.0
2014-05-06 11:50:00,43.37,43.38,43.33,43.38,16400.0,31.4689,31.4762,31.4399,31.4762,16400.0
2014-05-06 12:00:00,43.37,43.39,43.35,43.36,22600.0,31.4689,31.4834,31.4544,31.4617,22600.0
2014-05-06 12:10:00,43.36,43.37,43.3,43.31,18300.0,31.4617,31.4689,31.4181,31.4254,18300.0
2014-05-06 12:20:00,43.31,43.32,43.24,43.31,25600.0,31.4254,31.4326,31.3746,31.4254,25600.0
2014-05-06 12:30:00,43.31,43.33,43.29,43.31,12500.0,31.4254,31.4399,31.4109,31.4254,12500.0
2014-05-06 12:40:00,43.3,43.3,43.27,43.28,12500.0,31.4181,31.4181,31.3964,31.4036,12500.0
2014-05-06 12:50:00,43.27,43.29,43.26,43.28,18300.0,31.3964,31.4109,31.3891,31.4036,18300.0
2014-05-06 13:00:00,43.29,43.31,43.26,43.28,48300.0,31.4109,31.4254,31.3891,31.4036,48300.0
2014-05-06 13:10:00,43.27,43.3,43.24,43.29,19500.0,31.3964,31.4181,31.3746,31.4109,19500.0
2014-05-06 13:20:00,43.29,43.29,43.22,43.25,24800.0,31.4109,31.4109,31.3601,31.3819,24800.0
2014-05-06 13:30:00,43.24,43.25,43.19,43.19,34300.0,31.3746,31.3819,31.3383,31.3383,34300.0
2014-05-06 13:40:00,43.19,43.2,43.11,43.13,34900.0,31.3383,31.3456,31.2803,31.2948,34900.0
2014-05-06 13:50:00,43.14,43.16,43.08,43.09,28800.0,31.302,31.3166,31.2585,31.2658,28800.0
2014-05-06 14:00:00,43.1,43.14,43.07,43.12,54700.0,31.273,31.302,31.2512,31.2875,54700.0
2014-05-06 14:10:00,43.11,43.16,43.1,43.15,38300.0,31.2803,31.3166,31.273,31.3093,38300.0
2014-05-06 14:20:00,43.14,43.15,43.11,43.13,70700.0,31.302,31.3093,31.2803,31.2948,70700.0
2014-05-06 14:30:00,43.13,43.15,43.11,43.14,30600.0,31.2948,31.3093,31.2803,31.302,30600.0
2014-05-06 14:40:00,43.15,43.19,43.14,43.16,40600.0,31.3093,31.3383,31.302,31.3166,40600.0
2014-05-06 14:50:00,43.17,43.17,43.14,43.16,28200.0,31.3238,31.3238,31.302,31.3166,28200.0
2014-05-06 15:00:00,43.15,43.15,43.08,43.15,32600.0,31.3093,31.3093,31.2585,31.3093,32600.0
2014-05-06 15:10:00,43.15,43.19,43.13,43.15,52200.0,31.3093,31.3383,31.2948,31.3093,52200.0
2014-05-06 15:20:00,43.15,43.19,43.1,43.12,58900.0,31.3093,31.3383,31.273,31.2875,58900.0
2014-05-06 15:30:00,43.12,43.19,43.11,43.16,68700.0,31.2875,31.3383,31.2803,31.3166,68700.0
2014-05-06 15:40:00,43.16,43.18,43.12,43.17,148900.0,31.3166,31.3311,31.2875,31.3238,148900.0
2014-05-06 15:50:00,43.17,43.17,43.13,43.13,244400.0,31.3238,31.3238,31.2948,31.2948,244400.0
2014-05-07 09:30:00,43.17,43.53,43.17,43.51,130200.0,31.3238,31.585,31.3238,31.5705,130200.0
2014-05-07 09:40:00,43.51,43.75,43.51,43.69,59700.0,31.5705,31.7447,31.5705,31.7011,59700.0
2014-05-07 09:50:00,43.71,43.72,43.63,43.69,53300.0,31.7156,31.7229,31.6576,31.7011,53300.0
2014-05-07 10:00:00,43.69,43.8,43.59,43.6,99000.0,31.7011,31.7809,31.6286,31.6358,99000.0
2014-05-07 10:10:00,43.6,43.67,43.54,43.56,70900.0,31.6358,31.6866,31.5923,31.6068,70900.0
2014-05-07 10:20:00,43.56,43.63,43.54,43.61,55700.0,31.6068,31.6576,31.5923,31.6431,55700.0
2014-05-07 10:30:00,43.62,43.77,43.61,43.76,84200.0,31.6503,31.7592,31.6431,31.7519,84200.0
2014-05-07 10:40:00,43.76,43.85,43.74,43.83,56900.0,31.7519,31.8172,31.7374,31.8027,56900.0
2014-05-07 10:50:00,43.84,43.89,43.8,43.8,54000.0,31.81,31.8462,31.7809,31.7809,54000.0
2014-05-07 11:00:00,43.8,43.84,43.77,43.84,48400.0,31.7809,31.81,31.7592,31.81,48400.0
2014-05-07 11:10:00,43.83,43.91,43.81,43.81,90300.0,31.8027,31.8607,31.7882,31.7882,90300.0
2014-05-07 11:20:00,43.8,43.91,43.79,43.91,238800.0,31.7809,31.8607,31.7737,31.8607,238800.0
2014-05-07 11:30:00,43.91,44.06,43.9,44.06,99800.0,31.8607,31.9696,31.8535,31.9696,99800.0
2014-05-07 11:40:00,44.07,44.15,44.02,44.12,94400.0,31.9768,32.0349,31.9406,32.0131,94400.0
2014-05-07 11:50:00,44.12,44.16,44.07,44.07,111800.0,32.0131,32.0421,31.9768,31.9768,111800.0
2014-05-07 12:00:00,44.06,44.1,44.03,44.08,73900.0,31.9696,31.9986,31.9478,31.9841,73900.0
2014-05-07 12:10:00,44.09,44.17,44.08,44.17,44100.0,31.9914,32.0494,31.9841,32.0494,44100.0
2014-05-07 12:20:00,44.17,44.2,44.14,44.16,53500.0,32.0494,32.0712,32.0276,32.0421,53500.0
2014-05-07 12:30:00,44.16,44.21,44.15,44.19,123300.0,32.0421,32.0784,32.0349,32.0639,123300.0
2014-05-07 12:40:00,44.19,44.19,44.14,44.17,34600.0,32.0639,32.0639,32.0276,32.0494,34600.0
2014-05-07 12:50:00,44.17,44.22,44.15,44.16,68900.0,32.0494,32.0857,32.0349,32.0421,68900.0
2014-05-07 13:00:00,44.16,44.21,44.14,44.15,41100.0,32.0421,32.0784,32.0276,32.0349,41100.0
2014-05-07 13:10:00,44.15,44.15,44.1,44.11,56000.0,32.0349,32.0349,31.9986,32.0059,56000.0
2014-05-07 13:20:00,44.11,44.19,44.08,44.18,156300.0,32.0059,32.0639,31.9841,32.0567,156300.0
2014-05-07 13:30:00,44.17,44.26,44.14,44.2,181900.0,32.0494,32.1147,32.0276,32.0712,181900.0
2014-05-07 13:40:00,44.19,44.27,44.18,44.23,44100.0,32.0639,32.122,32.0567,32.0929,44100.0
2014-05-07 13:50:00,44.23,44.34,44.12,44.12,213000.0,32.0929,32.1727,32.0131,32.0131,213000.0
2014-05-07 14:00:00,44.12,44.12,44.07,44.1,72500.0,32.0131,32.0131,31.9768,31.9986,72500.0
2014-05-07 14:10:00,44.1,44.19,44.09,44.19,46900.0,31.9986,32.0639,31.9914,32.0639,46900.0
2014-05-07 14:20:00,44.19,44.24,44.18,44.23,58600.0,32.0639,32.1002,32.0567,32.0929,58600.0
2014-05-07 14:30:00,44.22,44.27,44.21,44.23,149200.0,32.0857,32.122,32.0784,32.0929,149200.0
2014-05-07 14:40:00,44.24,44.27,44.23,44.26,72500.0,32.1002,32.122,32.0929,32.1147,72500.0
2014-05-07 14:50:00,44.26,44.29,44.21,44.29,56500.0,32.1147,32.1365,32.0784,32.1365,56500.0
2014-05-07 15:00:00,44.28,44.29,44.17,44.17,80800.0,32.1292,32.1365,32.0494,32.0494,80800.0
2014-05-07 15:10:00,44.18,44.18,44.1,44.13,99000.0,32.0567,32.0567,31.9986,32.0204,99000.0
2014-05-07 15:20:00,44.14,44.15,44.11,44.12,115600.0,32.0276,32.0349,32.0059,32.0131,115600.0
2014-05-07 15:30:00,44.12,44.2,44.12,44.2,116600.0,32.0131,32.0712,32.0131,32.0712,116600.0
2014-05-07 15:40:00,44.2,44.28,44.16,44.24,121400.0,32.0712,32.1292,32.0421,32.1002,121400.0
2014-05-07 15:50:00,44.24,44.28,44.23,44.27,260300.0,32.1002,32.1292,32.0929,32.122,260300.0
2014-05-08 09:30:00,44.18,44.41,44.16,44.3,84500.0,32.0567,32.2235,32.0421,32.1437,84500.0
2014-05-08 09:40:00,44.29,44.41,44.26,44.41,83100.0,32.1365,32.2235,32.1147,32.2235,83100.0
2014-05-08 09:50:00,44.42,44.5,44.41,44.46,57800.0,32.2308,32.2888,32.2235,32.2598,57800.0
2014-05-08 10:00:00,44.46,44.5,44.43,44.46,71100.0,32.2598,32.2888,32.2381,32.2598,71100.0
2014-05-08 10:10:00,44.46,44.47,44.37,44.37,49800.0,32.2598,32.2671,32.1945,32.1945,49800.0
2014-05-08 10:20:00,44.38,44.5,44.36,44.49,35600.0,32.2018,32.2888,32.1873,32.2816,35600.0
2014-05-08 10:30:00,44.49,44.52,44.49,44.49,41700.0,32.2816,32.3034,32.2816,32.2816,41700.0
2014-05-08 10:40:00,44.5,44.5,44.39,44.42,60400.0,32.2888,32.2888,32.209,32.2308,60400.0
2014-05-08 10:50:00,44.42,44.45,44.42,44.43,50400.0,32.2308,32.2526,32.2308,32.2381,50400.0
2014-05-08 11:00:00,44.43,44.43,44.36,44.36,33200.0,32.2381,32.2381,32.1873,32.1873,33200.0
2014-05-08 11:10:00,44.37,44.38,44.33,44.37,30500.0,32.1945,32.2018,32.1655,32.1945,30500.0
2014-05-08 11:20:00,44.36,44.37,44.3,44.32,33400.0,32.1873,32.1945,32.1437,32.1582,33400.0
2014-05-08 11:30:00,44.33,44.4,44.33,44.36,43200.0,32.1655,32.2163,32.1655,32.1873,43200.0
2014-05-08 11:40:00,44.36,44.4,44.35,44.37,27200.0,32.1873,32.2163,32.18,32.1945,27200.0
2014-05-08 11:50:00,44.37,44.43,44.37,44.42,22800.0,32.1945,32.2381,32.1945,32.2308,22800.0
2014-05-08 12:00:00,44.41,44.41,44.35,44.36,74600.0,32.2235,32.2235,32.18,32.1873,74600.0
2014-05-08 12:10:00,44.37,44.38,44.32,44.33,41400.0,32.1945,32.2018,32.1582,32.1655,41400.0
2014-05-08 12:20:00,44.33,44.45,44.33,44.43,24800.0,32.1655,32.2526,32.1655,32.2381,24800.0
2014-05-08 12:30:00,44.44,44.46,44.43,44.46,16800.0,32.2453,32.2598,32.2381,32.2598,16800.0
2014-05-08 12:40:00,44.46,44.47,44.45,44.45,24500.0,32.2598,32.2671,32.2526,32.2526,24500.0
2014-05-08 12:50:00,44.44,44.47,44.43,44.44,26100.0,32.2453,32.2671,32.2381,32.2453,26100.0
2014-05-08 13:00:00,44.44,44.45,44.4,44.43,26700.0,32.2453,32.2526,32.2163,32.2381,26700.0
2014-05-08 13:10:00,44.42,44.43,44.34,44.36,34000.0,32.2308,32.2381,32.1727,32.1873,34000.0
2014-05-08 13:20:00,44.36,44.38,44.31,44.36,31500.0,32.1873,32.2018,32.151,32.1873,31500.0
2014-05-08 13:30:00,44.36,44.36,44.33,44.35,29200.0,32.1873,32.1873,32.1655,32.18,29200.0
2014-05-08 13:40:00,44.35,44.36,44.3,44.33,31200.0,32.18,32.1873,32.1437,32.1655,31200.0
2014-05-08 13:50:00,44.33,44.33,44.28,44.3,60600.0,32.1655,32.1655,32.1292,32.1437,60600.0
2014-05-08 14:00:00,44.3,44.32,44.21,44.23,116600.0,32.1437,32.1582,32.0784,32.0929,116600.0
2014-05-08 14:10:00,44.23,44.25,44.14,44.2,85700.0,32.0929,32.1074,32.0276,32.0712,85700.0
2014-05-08 14:20:00,44.21,44.25,44.17,44.25,44000.0,32.0784,32.1074,32.0494,32.1074,44000.0
2014-05-08 14:30:00,44.24,44.24,44.16,44.16,27800.0,32.1002,32.1002,32.0421,32.0421,27800.0
2014-05-08 14:40:00,44.15,44.17,44.06,44.07,90300.0,32.0349,32.0494,31.9696,31.9768,90300.0
2014-05-08 14:50:00,44.06,44.07,43.95,43.97,235600.0,31.9696,31.9768,31.8898,31.9043,235600.0
2014-05-08 15:00:00,43.98,43.98,43.87,43.88,121900.0,31.9115,31.9115,31.8317,31.839,121900.0
2014-05-08 15:10:00,43.87,43.94,43.87,43.94,98900.0,31.8317,31.8825,31.8317,31.8825,98900.0
2014-05-08 15:20:00,43.94,43.97,43.92,43.95,81700.0,31.8825,31.9043,31.868,31.8898,81700.0
2014-05-08 15:30:00,43.95,43.99,43.93,43.98,85200.0,31.8898,31.9188,31.8753,31.9115,85200.0
2014-05-08 15:40:00,43.98,44.04,43.96,44.02,176200.0,31.9115,31.9551,31.897,31.9406,176200.0
2014-05-08 15:50:00,44.03,44.09,44.01,44.06,219800.0,31.9478,31.9914,31.9333,31.9696,219800.0
2014-05-09 09:30:00,44.09,44.35,44.09,44.26,110800.0,31.9914,32.18,31.9914,32.1147,110800.0
2014-05-09 09:40:00,44.26,44.36,44.23,44.29,46800.0,32.1147,32.1873,32.0929,32.1365,46800.0
2014-05-09 09:50:00,44.29,44.34,44.19,44.19,81400.0,32.1365,32.1727,32.0639,32.0639,81400.0
2014-05-09 10:00:00,44.17,44.21,44.11,44.19,50300.0,32.0494,32.0784,32.0059,32.0639,50300.0
2014-05-09 10:10:00,44.2,44.32,44.19,44.3,47100.0,32.0712,32.1582,32.0639,32.1437,47100.0
2014-05-09 10:20:00,44.31,44.36,44.27,44.28,37800.0,32.151,32.1873,32.122,32.1292,37800.0
2014-05-09 10:30:00,44.28,44.28,44.21,44.24,55800.0,32.1292,32.1292,32.0784,32.1002,55800.0
2014-05-09 10:40:00,44.24,44.25,44.15,44.2,105500.0,32.1002,32.1074,32.0349,32.0712,105500.0
2014-05-09 10:50:00,44.2,44.23,44.19,44.22,40900.0,32.0712,32.0929,32.0639,32.0857,40900.0
2014-05-09 11:00:00,44.22,44.25,44.18,44.22,34400.0,32.0857,32.1074,32.0567,32.0857,34400.0
2014-05-09 11:10:00,44.21,44.27,44.19,44.19,26400.0,32.0784,32.122,32.0639,32.0639,26400.0
2014-05-09 11:20:00,44.19,44.44,44.19,44.44,57200.0,32.0639,32.2453,32.0639,32.2453,57200.0
2014-05-09 11:30:00,44.43,44.43,44.26,44.27,45200.0,32.2381,32.2381,32.1147,32.122,45200.0
2014-05-09 11:40:00,44.27,44.27,44.18,44.22,44900.0,32.122,32.122,32.0567,32.0857,44900.0
2014-05-09 11:50:00,44.23,44.27,44.22,44.27,26900.0,32.0929,32.122,32.0857,32.122,26900.0
2014-05-09 12:00:00,44.27,44.27,44.21,44.25,31000.0,32.122,32.122,32.0784,32.1074,31000.0
2014-05-09 12:10:00,44.25,44.33,44.25,44.33,30400.0,32.1074,32.1655,32.1074,32.1655,30400.0
2014-05-09 12:20:00,44.33,44.34,44.32,44.32,11200.0,32.1655,32.1727,32.1582,32.1582,11200.0
2014-05-09 12:30:00,44.32,44.43,44.29,44.41,48500.0,32.1582,32.2381,32.1365,32.2235,48500.0
2014-05-09 12:40:00,44.42,44.46,44.41,44.44,47100.0,32.2308,32.2598,32.2235,32.2453,47100.0
2014-05-09 12:50:00,44.45,44.5,44.45,44.48,25500.0,32.2526,32.2888,32.2526,32.2743,25500.0
2014-05-09 13:00:00,44.48,44.51,44.48,44.49,28100.0,32.2743,32.2961,32.2743,32.2816,28100.0
2014-05-09 13:10:00,44.49,44.49,44.43,44.43,19800.0,32.2816,32.2816,32.2381,32.2381,19800.0
2014-05-09 13:20:00,44.43,44.5,44.43,44.48,21000.0,32.2381,32.2888,32.2381,32.2743,21000.0
2014-05-09 13:30:00,44.48,44.52,44.44,44.44,30900.0,32.2743,32.3034,32.2453,32.2453,30900.0
2014-05-09 13:40:00,44.44,44.44,44.37,44.37,26600.0,32.2453,32.2453,32.1945,32.1945,26600.0
2014-05-09 13:50:00,44.37,44.4,44.36,44.38,25800.0,32.1945,32.2163,32.1873,32.2018,25800.0
2014-05-09 14:00:00,44.37,44.39,44.3,44.32,75600.0,32.1945,32.209,32.1437,32.1582,75600.0
2014-05-09 14:10:00,44.31,44.32,44.27,44.3,40600.0,32.151,32.1582,32.122,32.1437,40600.0
2014-05-09 14:20:00,44.31,44.33,44.3,44.31,21700.0,32.151,32.1655,32.1437,32.151,21700.0
2014-05-09 14:30:00,44.32,44.34,44.29,44.3,23500.0,32.1582,32.1727,32.1365,32.1437,23500.0
2014-05-09 14:40:00,44.3,44.33,44.28,44.33,17600.0,32.1437,32.1655,32.1292,32.1655,17600.0
2014-05-09 14:50:00,44.33,44.34,44.32,44.34,25500.0,32.1655,32.1727,32.1582,32.1727,25500.0
2014-05-09 15:00:00,44.34,44.37,44.34,44.35,24700.0,32.1727,32.1945,32.1727,32.18,24700.0
2014-05-09 15:10:00,44.35,44.36,44.34,44.34,23800.0,32.18,32.1873,32.1727,32.1727,23800.0
2014-05-09 15:20:00,44.34,44.35,44.31,44.35,48500.0,32.1727,32.18,32.151,32.18,48500.0
2014-05-09 15:30:00,44.34,44.42,44.33,44.41,65200.0,32.1727,32.2308,32.1655,32.2235,65200.0
2014-05-09 15:40:00,44.42,44.47,44.41,44.43,72900.0,32.2308,32.2671,32.2235,32.2381,72900.0
2014-05-09 15:50:00,44.43,44.45,44.36,44.4,271300.0,32.2381,32.2526,32.1873,32.2163,271300.0
2014-05-12 09:30:00,44.6,44.7,44.53,44.62,71900.0,32.3614,32.434,32.3106,32.3759,71900.0
2014-05-12 09:40:00,44.62,44.74,44.51,44.58,114800.0,32.3759,32.463,32.2961,32.3469,114800.0
2014-05-12 09:50:00,44.57,44.63,44.56,44.61,38400.0,32.3396,32.3832,32.3324,32.3687,38400.0
2014-05-12 10:00:00,44.62,44.72,44.62,44.7,98100.0,32.3759,32.4485,32.3759,32.434,98100.0
2014-05-12 10:10:00,44.7,44.73,44.64,44.72,203900.0,32.434,32.4557,32.3904,32.4485,203900.0
2014-05-12 10:20:00,44.72,44.73,44.64,44.67,41100.0,32.4485,32.4557,32.3904,32.4122,41100.0
2014-05-12 10:30:00,44.67,44.73,44.64,44.73,40600.0,32.4122,32.4557,32.3904,32.4557,40600.0
2014-05-12 10:40:00,44.73,44.73,44.59,44.59,46900.0,32.4557,32.4557,32.3541,32.3541,46900.0
2014-05-12 10:50:00,44.58,44.61,44.52,44.54,40100.0,32.3469,32.3687,32.3034,32.3179,40100.0
2014-05-12 11:00:00,44.54,44.54,44.44,44.45,54200.0,32.3179,32.3179,32.2453,32.2526,54200.0
2014-05-12 11:10:00,44.45,44.47,44.44,44.46,31200.0,32.2526,32.2671,32.2453,32.2598,31200.0
2014-05-12 11:20:00,44.47,44.47,44.43,44.46,35100.0,32.2671,32.2671,32.2381,32.2598,35100.0
2014-05-12 11:30:00,44.46,44.47,44.43,44.44,23900.0,32.2598,32.2671,32.2381,32.2453,23900.0
2014-05-12 11:40:00,44.45,44.45,44.39,44.39,26500.0,32.2526,32.2526,32.209,32.209,26500.0
2014-05-12 11:50:00,44.39,44.39,44.36,44.36,33400.0,32.209,32.209,32.1873,32.1873,33400.0
2014-05-12 12:00:00,44.37,44.38,44.34,44.34,39600.0,32.1945,32.2018,32.1727,32.1727,39600.0
2014-05-12 12:10:00,44.34,44.35,44.34,44.34,30500.0,32.1727,32.18,32.1727,32.1727,30500.0
2014-05-12 12:20:00,44.35,44.41,44.34,44.4,73500.0,32.18,32.2235,32.1727,32.2163,73500.0
2014-05-12 12:30:00,44.41,44.44,44.37,44.42,40800.0,32.2235,32.2453,32.1945,32.2308,40800.0
2014-05-12 12:40:00,44.41,44.43,44.36,44.37,40000.0,32.2235,32.2381,32.1873,32.1945,40000.0
2014-05-12 12:50:00,44.37,44.43,44.37,44.43,50400.0,32.1945,32.2381,32.1945,32.2381,50400.0
2014-05-12 13:00:00,44.44,44.47,44.44,44.47,17600.0,32.2453,32.2671,32.2453,32.2671,17600.0
2014-05-12 13:10:00,44.47,44.53,44.46,44.52,24700.0,32.2671,32.3106,32.2598,32.3034,24700.0
2014-05-12 13:20:00,44.53,44.56,44.52,44.55,24000.0,32.3106,32.3324,32.3034,32.3251,24000.0
2014-05-12 13:30:00,44.56,44.59,44.55,44.58,22600.0,32.3324,32.3541,32.3251,32.3469,22600.0
2014-05-12 13:40:00,44.58,44.61,44.57,44.61,21300.0,32.3469,32.3687,32.3396,32.3687,21300.0
2014-05-12 13:50:00,44.61,44.64,44.61,44.64,32000.0,32.3687,32.3904,32.3687,32.3904,32000.0
2014-05-12 14:00:00,44.64,44.66,44.63,44.66,36000.0,32.3904,32.4049,32.3832,32.4049,36000.0
2014-05-12 14:10:00,44.67,44.68,44.62,44.63,56800.0,32.4122,32.4195,32.3759,32.3832,56800.0
2014-05-12 14:20:00,44.62,44.63,44.61,44.61,21700.0,32.3759,32.3832,32.3687,32.3687,21700.0
2014-05-12 14:30:00,44.62,44.65,44.62,44.64,20400.0,32.3759,32.3977,32.3759,32.3904,20400.0
2014-05-12 14:40:00,44.65,44.66,44.63,44.65,30200.0,32.3977,32.4049,32.3832,32.3977,30200.0
2014-05-12 14:50:00,44.65,44.66,44.62,44.63,30200.0,32.3977,32.4049,32.3759,32.3832,30200.0
2014-05-12 15:00:00,44.64,44.65,44.62,44.63,34400.0,32.3904,32.3977,32.3759,32.3832,34400.0
2014-05-12 15:10:00,44.62,44.65,44.62,44.63,34700.0,32.3759,32.3977,32.3759,32.3832,34700.0
2014-05-12 15:20:00,44.63,44.65,44.58,44.58,111300.0,32.3832,32.3977,32.3469,32.3469,111300.0
2014-05-12 15:30:00,44.58,44.63,44.58,44.62,65700.0,32.3469,32.3832,32.3469,32.3759,65700.0
2014-05-12 15:40:00,44.62,44.66,44.59,44.65,95000.0,32.3759,32.4049,32.3541,32.3977,95000.0
2014-05-12 15:50:00,44.65,44.68,44.65,44.66,159400.0,32.3977,32.4195,32.3977,32.4049,159400.0
2014-05-13 09:30:00,44.44,44.66,44.37,44.43,97300.0,32.42,32.5805,32.3689,32.4127,97300.0
2014-05-13 09:40:00,44.44,44.49,44.4,44.44,31400.0,32.42,32.4564,32.3908,32.42,31400.0
2014-05-13 09:50:00,44.44,44.48,44.41,44.42,108000.0,32.42,32.4491,32.3981,32.4054,108000.0
2014-05-13 10:00:00,44.41,44.42,44.33,44.39,61600.0,32.3981,32.4054,32.3397,32.3835,61600.0
2014-05-13 10:10:00,44.39,44.41,44.36,44.37,64200.0,32.3835,32.3981,32.3616,32.3689,64200.0
2014-05-13 10:20:00,44.38,44.47,44.38,44.45,69100.0,32.3762,32.4418,32.3762,32.4273,69100.0
2014-05-13 10:30:00,44.46,44.49,44.37,44.4,56300.0,32.4346,32.4564,32.3689,32.3908,56300.0
2014-05-13 10:40:00,44.39,44.41,44.35,44.37,26600.0,32.3835,32.3981,32.3543,32.3689,26600.0
2014-05-13 10:50:00,44.36,44.37,44.34,44.35,40400.0,32.3616,32.3689,32.347,32.3543,40400.0
2014-05-13 11:00:00,44.36,44.38,44.31,44.31,67000.0,32.3616,32.3762,32.3251,32.3251,67000.0
2014-05-13 11:10:00,44.31,44.34,44.3,44.31,62000.0,32.3251,32.347,32.3178,32.3251,62000.0
2014-05-13 11:20:00,44.31,44.35,44.31,44.31,32500.0,32.3251,32.3543,32.3251,32.3251,32500.0
2014-05-13 11:30:00,44.31,44.32,44.27,44.29,102100.0,32.3251,32.3324,32.2959,32.3105,102100.0
2014-05-13 11:40:00,44.29,44.32,44.26,44.3,91300.0,32.3105,32.3324,32.2886,32.3178,91300.0
2014-05-13 11:50:00,44.29,44.32,44.26,44.28,57100.0,32.3105,32.3324,32.2886,32.3032,57100.0
2014-05-13 12:00:00,44.28,44.34,44.27,44.31,53500.0,32.3032,32.347,32.2959,32.3251,53500.0
2014-05-13 12:10:00,44.31,44.43,44.31,44.41,20300.0,32.3251,32.4127,32.3251,32.3981,20300.0
2014-05-13 12:20:00,44.42,44.42,44.36,44.38,21200.0,32.4054,32.4054,32.3616,32.3762,21200.0
2014-05-13 12:30:00,44.38,44.39,44.35,44.39,19900.0,32.3762,32.3835,32.3543,32.3835,19900.0
2014-05-13 12:40:00,44.39,44.46,44.39,44.45,19400.0,32.3835,32.4346,32.3835,32.4273,19400.0
2014-05-13 12:50:00,44.46,44.46,44.4,44.43,28200.0,32.4346,32.4346,32.3908,32.4127,28200.0
2014-05-13 13:00:00,44.43,44.46,44.43,44.45,25000.0,32.4127,32.4346,32.4127,32.4273,25000.0
2014-05-13 13:10:00,44.46,44.46,44.43,44.45,21100.0,32.4346,32.4346,32.4127,32.4273,21100.0
2014-05-13 13:20:00,44.45,44.46,44.43,44.44,19400.0,32.4273,32.4346,32.4127,32.42,19400.0
2014-05-13 13:30:00,44.44,44.46,44.38,44.39,23800.0,32.42,32.4346,32.3762,32.3835,23800.0
2014-05-13 13:40:00,44.38,44.39,44.35,44.36,29800.0,32.3762,32.3835,32.3543,32.3616,29800.0
2014-05-13 13:50:00,44.37,44.39,44.36,44.38,21500.0,32.3689,32.3835,32.3616,32.3762,21500.0
2014-05-13 14:00:00,44.38,44.4,44.37,44.4,18600.0,32.3762,32.3908,32.3689,32.3908,18600.0
2014-05-13 14:10:00,44.4,44.42,44.39,44.41,30800.0,32.3908,32.4054,32.3835,32.3981,30800.0
2014-05-13 14:20:00,44.41,44.41,44.38,44.39,19400.0,32.3981,32.3981,32.3762,32.3835,19400.0
2014-05-13 14:30:00,44.39,44.4,44.35,44.36,37400.0,32.3835,32.3908,32.3543,32.3616,37400.0
2014-05-13 14:40:00,44.35,44.38,44.35,44.37,25000.0,32.3543,32.3762,32.3543,32.3689,25000.0
2014-05-13 14:50:00,44.37,44.37,44.34,44.36,27400.0,32.3689,32.3689,32.347,32.3616,27400.0
2014-05-13 15:00:00,44.36,44.37,44.35,44.36,33300.0,32.3616,32.3689,32.3543,32.3616,33300.0
2014-05-13 15:10:00,44.36,44.36,44.33,44.36,48500.0,32.3616,32.3616,32.3397,32.3616,48500.0
2014-05-13 15:20:00,44.36,44.36,44.32,44.34,57200.0,32.3616,32.3616,32.3324,32.347,57200.0
2014-05-13 15:30:00,44.34,44.36,44.33,44.34,74200.0,32.347,32.3616,32.3397,32.347,74200.0
2014-05-13 15:40:00,44.34,44.34,44.31,44.31,111000.0,32.347,32.347,32.3251,32.3251,111000.0
2014-05-13 15:50:00,44.31,44.32,44.29,44.31,244000.0,32.3251,32.3324,32.3105,32.3251,244000.0
2014-05-14 09:30:00,44.33,44.4,44.24,44.24,48100.0,32.3397,32.3908,32.2741,32.2741,48100.0
2014-05-14 09:40:00,44.23,44.27,44.03,44.04,204000.0,32.2668,32.2959,32.1209,32.1282,204000.0
2014-05-14 09:50:00,44.04,44.05,43.94,44.0,43900.0,32.1282,32.1354,32.0552,32.099,43900.0
2014-05-14 10:00:00,44.02,44.1,44.02,44.08,30100.0,32.1136,32.1719,32.1136,32.1573,30100.0
2014-05-14 10:10:00,44.07,44.09,43.98,44.03,84500.0,32.15,32.1646,32.0844,32.1209,84500.0
2014-05-14 10:20:00,44.03,44.11,44.03,44.05,25300.0,32.1209,32.1792,32.1209,32.1354,25300.0
2014-05-14 10:30:00,44.06,44.07,43.98,43.98,61600.0,32.1427,32.15,32.0844,32.0844,61600.0
2014-05-14 10:40:00,43.98,44.05,43.96,44.05,35200.0,32.0844,32.1354,32.0698,32.1354,35200.0
2014-05-14 10:50:00,44.05,44.09,44.05,44.09,33800.0,32.1354,32.1646,32.1354,32.1646,33800.0
2014-05-14 11:00:00,44.08,44.1,44.05,44.07,29600.0,32.1573,32.1719,32.1354,32.15,29600.0
2014-05-14 11:10:00,44.07,44.07,44.04,44.06,28200.0,32.15,32.15,32.1282,32.1427,28200.0
2014-05-14 11:20:00,44.05,44.09,44.04,44.08,23300.0,32.1354,32.1646,32.1282,32.1573,23300.0
2014-05-14 11:30:00,44.09,44.09,44.04,44.08,41300.0,32.1646,32.1646,32.1282,32.1573,41300.0
2014-05-14 11:40:00,44.07,44.08,44.06,44.07,15200.0,32.15,32.1573,32.1427,32.15,15200.0
2014-05-14 11:50:00,44.07,44.08,44.02,44.03,36200.0,32.15,32.1573,32.1136,32.1209,36200.0
2014-05-14 12:00:00,44.02,44.09,44.02,44.08,68100.0,32.1136,32.1646,32.1136,32.1573,68100.0
2014-05-14 12:10:00,44.07,44.09,44.05,44.07,42100.0,32.15,32.1646,32.1354,32.15,42100.0
2014-05-14 12:20:00,44.06,44.07,44.02,44.05,51400.0,32.1427,32.15,32.1136,32.1354,51400.0
2014-05-14 12:30:00,44.05,44.05,44.03,44.05,18700.0,32.1354,32.1354,32.1209,32.1354,18700.0
2014-05-14 12:40:00,44.05,44.05,44.0,44.0,28700.0,32.1354,32.1354,32.099,32.099,28700.0
2014-05-14 12:50:00,44.01,44.02,43.99,44.01,18700.0,32.1063,32.1136,32.0917,32.1063,18700.0
2014-05-14 13:00:00,44.0,44.02,43.99,44.0,17300.0,32.099,32.1136,32.0917,32.099,17300.0
2014-05-14 13:10:00,44.0,44.02,43.99,44.02,21000.0,32.099,32.1136,32.0917,32.1136,21000.0
2014-05-14 13:20:00,44.02,44.03,43.99,44.0,32900.0,32.1136,32.1209,32.0917,32.099,32900.0
2014-05-14 13:30:00,44.0,44.03,44.0,44.01,32400.0,32.099,32.1209,32.099,32.1063,32400.0
2014-05-14 13:40:00,44.01,44.04,43.99,44.01,48000.0,32.1063,32.1282,32.0917,32.1063,48000.0
2014-05-14 13:50:00,44.01,44.05,44.01,44.03,62500.0,32.1063,32.1354,32.1063,32.1209,62500.0
2014-05-14 14:00:00,44.04,44.04,44.01,44.01,38300.0,32.1282,32.1282,32.1063,32.1063,38300.0
2014-05-14 14:10:00,44.01,44.05,44.0,44.05,56900.0,32.1063,32.1354,32.099,32.1354,56900.0
2014-05-14 14:20:00,44.04,44.06,44.04,44.05,27300.0,32.1282,32.1427,32.1282,32.1354,27300.0
2014-05-14 14:30:00,44.06,44.08,44.04,44.04,27000.0,32.1427,32.1573,32.1282,32.1282,27000.0
2014-05-14 14:40:00,44.04,44.05,43.96,43.97,30700.0,32.1282,32.1354,32.0698,32.0771,30700.0
2014-05-14 14:50:00,43.97,43.98,43.96,43.96,29800.0,32.0771,32.0844,32.0698,32.0698,29800.0
2014-05-14 15:00:00,43.97,43.97,43.9,43.9,60200.0,32.0771,32.0771,32.026,32.026,60200.0
2014-05-14 15:10:00,43.9,43.93,43.9,43.92,39400.0,32.026,32.0479,32.026,32.0406,39400.0
2014-05-14 15:20:00,43.92,43.92,43.9,43.91,32800.0,32.0406,32.0406,32.026,32.0333,32800.0
2014-05-14 15:30:00,43.9,43.9,43.83,43.86,77500.0,32.026,32.026,31.975,31.9968,77500.0
2014-05-14 15:40:00,43.86,43.89,43.85,43.86,114800.0,31.9968,32.0187,31.9895,31.9968,114800.0
2014-05-14 15:50:00,43.86,43.87,43.84,43.85,176600.0,31.9968,32.0041,31.9822,31.9895,176600.0
2014-05-15 09:30:00,43.8,43.88,43.6,43.66,103200.0,31.9531,32.0114,31.8072,31.8509,103200.0
2014-05-15 09:40:00,43.66,43.71,43.62,43.7,30000.0,31.8509,31.8874,31.8218,31.8801,30000.0
2014-05-15 09:50:00,43.7,43.72,43.61,43.72,51100.0,31.8801,31.8947,31.8145,31.8947,51100.0
2014-05-15 10:00:00,43.71,43.75,43.6,43.61,56100.0,31.8874,31.9166,31.8072,31.8145,56100.0
2014-05-15 10:10:00,43.61,43.64,43.54,43.62,45500.0,31.8145,31.8363,31.7634,31.8218,45500.0
2014-05-15 10:20:00,43.61,43.62,43.52,43.55,28500.0,31.8145,31.8218,31.7488,31.7707,28500.0
2014-05-15 10:30:00,43.55,43.57,43.5,43.51,71200.0,31.7707,31.7853,31.7342,31.7415,71200.0
2014-05-15 10:40:00,43.51,43.63,43.51,43.53,97400.0,31.7415,31.829,31.7415,31.7561,97400.0
2014-05-15 10:50:00,43.52,43.57,43.5,43.51,30100.0,31.7488,31.7853,31.7342,31.7415,30100.0
2014-05-15 11:00:00,43.51,43.57,43.47,43.48,37400.0,31.7415,31.7853,31.7123,31.7196,37400.0
2014-05-15 11:10:00,43.48,43.5,43.43,43.5,48000.0,31.7196,31.7342,31.6831,31.7342,48000.0
2014-05-15 11:20:00,43.5,43.55,43.47,43.52,66800.0,31.7342,31.7707,31.7123,31.7488,66800.0
2014-05-15 11:30:00,43.52,43.63,43.5,43.62,37200.0,31.7488,31.829,31.7342,31.8218,37200.0
2014-05-15 11:40:00,43.62,43.62,43.5,43.51,40300.0,31.8218,31.8218,31.7342,31.7415,40300.0
2014-05-15 11:50:00,43.5,43.54,43.48,43.5,45700.0,31.7342,31.7634,31.7196,31.7342,45700.0
2014-05-15 12:00:00,43.49,43.54,43.48,43.53,72700.0,31.7269,31.7634,31.7196,31.7561,72700.0
2014-05-15 12:10:00,43.53,43.53,43.49,43.5,21400.0,31.7561,31.7561,31.7269,31.7342,21400.0
2014-05-15 12:20:00,43.49,43.54,43.48,43.54,59000.0,31.7269,31.7634,31.7196,31.7634,59000.0
2014-05-15 12:30:00,43.53,43.54,43.51,43.52,29500.0,31.7561,31.7634,31.7415,31.7488,29500.0
2014-05-15 12:40:00,43.51,43.56,43.49,43.53,60600.0,31.7415,31.778,31.7269,31.7561,60600.0
2014-05-15 12:50:00,43.52,43.59,43.52,43.57,25200.0,31.7488,31.7999,31.7488,31.7853,25200.0
2014-05-15 13:00:00,43.57,43.58,43.48,43.5,25900.0,31.7853,31.7926,31.7196,31.7342,25900.0
2014-05-15 13:10:00,43.5,43.54,43.49,43.51,41800.0,31.7342,31.7634,31.7269,31.7415,41800.0
2014-05-15 13:20:00,43.51,43.52,43.47,43.49,47200.0,31.7415,31.7488,31.7123,31.7269,47200.0
2014-05-15 13:30:00,43.49,43.53,43.48,43.48,72200.0,31.7269,31.7561,31.7196,31.7196,72200.0
2014-05-15 13:40:00,43.48,43.53,43.47,43.51,87400.0,31.7196,31.7561,31.7123,31.7415,87400.0
2014-05-15 13:50:00,43.51,43.56,43.5,43.56,27000.0,31.7415,31.778,31.7342,31.778,27000.0
2014-05-15 14:00:00,43.56,43.6,43.55,43.59,48100.0,31.778,31.8072,31.7707,31.7999,48100.0
2014-05-15 14:10:00,43.59,43.59,43.48,43.51,47000.0,31.7999,31.7999,31.7196,31.7415,47000.0
2014-05-15 14:20:00,43.51,43.54,43.48,43.53,42900.0,31.7415,31.7634,31.7196,31.7561,42900.0
2014-05-15 14:30:00,43.52,43.57,43.51,43.55,42100.0,31.7488,31.7853,31.7415,31.7707,42100.0
2014-05-15 14:40:00,43.54,43.56,43.51,43.54,34800.0,31.7634,31.778,31.7415,31.7634,34800.0
2014-05-15 14:50:00,43.55,43.57,43.5,43.51,53900.0,31.7707,31.7853,31.7342,31.7415,53900.0
2014-05-15 15:00:00,43.52,43.55,43.48,43.54,66700.0,31.7488,31.7707,31.7196,31.7634,66700.0
2014-05-15 15:10:00,43.55,43.55,43.5,43.51,64400.0,31.7707,31.7707,31.7342,31.7415,64400.0
2014-05-15 15:20:00,43.51,43.56,43.5,43.53,72900.0,31.7415,31.778,31.7342,31.7561,72900.0
2014-05-15 15:30:00,43.54,43.58,43.51,43.56,79100.0,31.7634,31.7926,31.7415,31.778,79100.0
2014-05-15 15:40:00,43.56,43.59,43.52,43.52,108900.0,31.778,31.7999,31.7488,31.7488,108900.0
2014-05-15 15:50:00,43.52,43.56,43.51,43.54,208800.0,31.7488,31.778,31.7415,31.7634,208800.0
2014-05-16 09:30:00,43.53,43.61,43.49,43.6,294100.0,31.7561,31.8145,31.7269,31.8072,294100.0
2014-05-16 09:40:00,43.6,43.69,43.6,43.67,31900.0,31.8072,31.8728,31.8072,31.8582,31900.0
2014-05-16 09:50:00,43.68,43.77,43.57,43.66,34700.0,31.8655,31.9312,31.7853,31.8509,34700.0
2014-05-16 10:00:00,43.64,43.67,43.5,43.57,38000.0,31.8363,31.8582,31.7342,31.7853,38000.0
2014-05-16 10:10:00,43.57,43.63,43.53,43.59,24500.0,31.7853,31.829,31.7561,31.7999,24500.0
2014-05-16 10:20:00,43.59,43.6,43.54,43.56,27500.0,31.7999,31.8072,31.7634,31.778,27500.0
2014-05-16 10:30:00,43.56,43.7,43.56,43.69,18500.0,31.778,31.8801,31.778,31.8728,18500.0
2014-05-16 10:40:00,43.69,43.72,43.67,43.72,18700.0,31.8728,31.8947,31.8582,31.8947,18700.0
2014-05-16 10:50:00,43.72,43.74,43.67,43.67,22500.0,31.8947,31.9093,31.8582,31.8582,22500.0
2014-05-16 11:00:00,43.66,43.7,43.63,43.69,17200.0,31.8509,31.8801,31.829,31.8728,17200.0
2014-05-16 11:10:00,43.69,43.73,43.69,43.72,22800.0,31.8728,31.902,31.8728,31.8947,22800.0
2014-05-16 11:20:00,43.73,43.74,43.66,43.68,20900.0,31.902,31.9093,31.8509,31.8655,20900.0
2014-05-16 11:30:00,43.68,43.79,43.68,43.7,25500.0,31.8655,31.9458,31.8655,31.8801,25500.0
2014-05-16 11:40:00,43.71,43.78,43.7,43.77,47400.0,31.8874,31.9385,31.8801,31.9312,47400.0
2014-05-16 11:50:00,43.76,43.88,43.75,43.87,61100.0,31.9239,32.0114,31.9166,32.0041,61100.0
2014-05-16 12:00:00,43.88,43.88,43.75,43.78,32900.0,32.0114,32.0114,31.9166,31.9385,32900.0
2014-05-16 12:10:00,43.77,43.78,43.72,43.73,19100.0,31.9312,31.9385,31.8947,31.902,19100.0
2014-05-16 12:20:00,43.72,43.72,43.66,43.66,16000.0,31.8947,31.8947,31.8509,31.8509,16000.0
2014-05-16 12:30:00,43.67,43.69,43.67,43.68,19500.0,31.8582,31.8728,31.8582,31.8655,19500.0
2014-05-16 12:40:00,43.68,43.68,43.61,43.62,18500.0,31.8655,31.8655,31.8145,31.8218,18500.0
2014-05-16 12:50:00,43.63,43.66,43.63,43.66,11100.0,31.829,31.8509,31.829,31.8509,11100.0
2014-05-16 13:00:00,43.66,43.66,43.58,43.62,25200.0,31.8509,31.8509,31.7926,31.8218,25200.0
2014-05-16 13:10:00,43.62,43.65,43.59,43.65,14500.0,31.8218,31.8436,31.7999,31.8436,14500.0
2014-05-16 13:20:00,43.65,43.66,43.59,43.6,20900.0,31.8436,31.8509,31.7999,31.8072,20900.0
2014-05-16 13:30:00,43.61,43.65,43.6,43.64,19500.0,31.8145,31.8436,31.8072,31.8363,19500.0
2014-05-16 13:40:00,43.64,43.66,43.58,43.58,35600.0,31.8363,31.8509,31.7926,31.7926,35600.0
2014-05-16 13:50:00,43.59,43.61,43.57,43.59,37700.0,31.7999,31.8145,31.7853,31.7999,37700.0
2014-05-16 14:00:00,43.59,43.59,43.54,43.55,21500.0,31.7999,31.7999,31.7634,31.7707,21500.0
2014-05-16 14:10:00,43.56,43.59,43.54,43.59,36300.0,31.778,31.7999,31.7634,31.7999,36300.0
2014-05-16 14:20:00,43.59,43.61,43.58,43.59,33800.0,31.7999,31.8145,31.7926,31.7999,33800.0
2014-05-16 14:30:00,43.6,43.62,43.56,43.59,35700.0,31.8072,31.8218,31.778,31.7999,35700.0
2014-05-16 14:40:00,43.58,43.63,43.58,43.63,17900.0,31.7926,31.829,31.7926,31.829,17900.0
2014-05-16 14:50:00,43.62,43.75,43.62,43.75,33300.0,31.8218,31.9166,31.8218,31.9166,33300.0
2014-05-16 15:00:00,43.75,43.8,43.74,43.8,48200.0,31.9166,31.9531,31.9093,31.9531,48200.0
2014-05-16 15:10:00,43.8,43.8,43.76,43.76,39100.0,31.9531,31.9531,31.9239,31.9239,39100.0
2014-05-16 15:20:00,43.77,43.8,43.76,43.77,60000.0,31.9312,31.9531,31.9239,31.9312,60000.0
2014-05-16 15:30:00,43.77,43.81,43.76,43.77,94900.0,31.9312,31.9604,31.9239,31.9312,94900.0
2014-05-16 15:40:00,43.77,43.82,43.77,43.81,63600.0,31.9312,31.9677,31.9312,31.9604,63600.0
2014-05-16 15:50:00,43.8,43.82,43.78,43.82,125100.0,31.9531,31.9677,31.9385,31.9677,125100.0
2014-05-19 09:30:00,43.82,43.88,43.69,43.84,100700.0,31.9677,32.0114,31.8728,31.9822,100700.0
2014-05-19 09:40:00,43.83,43.91,43.72,43.82,56600.0,31.975,32.0333,31.8947,31.9677,56600.0
2014-05-19 09:50:00,43.81,43.87,43.73,43.79,56700.0,31.9604,32.0041,31.902,31.9458,56700.0
2014-05-19 10:00:00,43.79,43.86,43.72,43.85,113800.0,31.9458,31.9968,31.8947,31.9895,113800.0
2014-05-19 10:10:00,43.84,43.92,43.83,43.92,58000.0,31.9822,32.0406,31.975,32.0406,58000.0
2014-05-19 10:20:00,43.91,43.91,43.82,43.83,68500.0,32.0333,32.0333,31.9677,31.975,68500.0
2014-05-19 10:30:00,43.83,43.86,43.8,43.81,49900.0,31.975,31.9968,31.9531,31.9604,49900.0
2014-05-19 10:40:00,43.81,43.82,43.73,43.74,47700.0,31.9604,31.9677,31.902,31.9093,47700.0
2014-05-19 10:50:00,43.73,43.78,43.7,43.72,30400.0,31.902,31.9385,31.8801,31.8947,30400.0
2014-05-19 11:00:00,43.73,43.77,43.71,43.77,41700.0,31.902,31.9312,31.8874,31.9312,41700.0
2014-05-19 11:10:00,43.76,43.8,43.74,43.75,50000.0,31.9239,31.9531,31.9093,31.9166,50000.0
2014-05-19 11:20:00,43.74,43.78,43.71,43.77,24200.0,31.9093,31.9385,31.8874,31.9312,24200.0
2014-05-19 11:30:00,43.78,43.79,43.71,43.78,47400.0,31.9385,31.9458,31.8874,31.9385,47400.0
2014-05-19 11:40:00,43.77,43.81,43.76,43.77,17100.0,31.9312,31.9604,31.9239,31.9312,17100.0
2014-05-19 11:50:00,43.76,43.8,43.76,43.79,13300.0,31.9239,31.9531,31.9239,31.9458,13300.0
2014-05-19 12:00:00,43.79,43.86,43.75,43.85,61400.0,31.9458,31.9968,31.9166,31.9895,61400.0
2014-05-19 12:10:00,43.84,43.84,43.81,43.83,46200.0,31.9822,31.9822,31.9604,31.975,46200.0
2014-05-19 12:20:00,43.84,43.84,43.81,43.81,46200.0,31.9822,31.9822,31.9604,31.9604,46200.0
2014-05-19 12:30:00,43.82,43.82,43.71,43.72,21800.0,31.9677,31.9677,31.8874,31.8947,21800.0
2014-05-19 12:40:00,43.72,43.77,43.72,43.75,26200.0,31.8947,31.9312,31.8947,31.9166,26200.0
2014-05-19 12:50:00,43.75,43.78,43.74,43.77,18700.0,31.9166,31.9385,31.9093,31.9312,18700.0
2014-05-19 13:00:00,43.77,43.81,43.76,43.77,15800.0,31.9312,31.9604,31.9239,31.9312,15800.0
2014-05-19 13:10:00,43.78,43.8,43.76,43.77,22800.0,31.9385,31.9531,31.9239,31.9312,22800.0
2014-05-19 13:20:00,43.77,43.81,43.74,43.77,39300.0,31.9312,31.9604,31.9093,31.9312,39300.0
2014-05-19 13:30:00,43.77,43.81,43.74,43.79,33400.0,31.9312,31.9604,31.9093,31.9458,33400.0
2014-05-19 13:40:00,43.8,43.88,43.8,43.88,27400.0,31.9531,32.0114,31.9531,32.0114,27400.0
2014-05-19 13:50:00,43.87,43.92,43.86,43.9,19000.0,32.0041,32.0406,31.9968,32.026,19000.0
2014-05-19 14:00:00,43.91,43.95,43.9,43.91,38800.0,32.0333,32.0625,32.026,32.0333,38800.0
2014-05-19 14:10:00,43.91,43.91,43.86,43.89,38800.0,32.0333,32.0333,31.9968,32.0187,38800.0
2014-05-19 14:20:00,43.9,43.94,43.89,43.94,21000.0,32.026,32.0552,32.0187,32.0552,21000.0
2014-05-19 14:30:00,43.94,43.94,43.89,43.91,34700.0,32.0552,32.0552,32.0187,32.0333,34700.0
2014-05-19 14:40:00,43.91,43.95,43.9,43.95,34900.0,32.0333,32.0625,32.026,32.0625,34900.0
2014-05-19 14:50:00,43.94,43.95,43.91,43.92,20400.0,32.0552,32.0625,32.0333,32.0406,20400.0
2014-05-19 15:00:00,43.92,43.96,43.91,43.96,24900.0,32.0406,32.0698,32.0333,32.0698,24900.0
2014-05-19 15:10:00,43.95,43.95,43.88,43.92,41700.0,32.0625,32.0625,32.0114,32.0406,41700.0
2014-05-19 15:20:00,43.91,43.95,43.91,43.91,29400.0,32.0333,32.0625,32.0333,32.0333,29400.0
2014-05-19 15:30:00,43.92,43.95,43.91,43.92,72300.0,32.0406,32.0625,32.0333,32.0406,72300.0
2014-05-19 15:40:00,43.91,43.92,43.87,43.9,120800.0,32.0333,32.0406,32.0041,32.026,120800.0
2014-05-19 15:50:00,43.9,43.92,43.88,43.88,142500.0,32.026,32.0406,32.0114,32.0114,142500.0
2014-05-20 09:30:00,43.85,43.89,43.77,43.85,47900.0,31.9895,32.0187,31.9312,31.9895,47900.0
2014-05-20 09:40:00,43.83,43.83,43.73,43.75,41400.0,31.975,31.975,31.902,31.9166,41400.0
2014-05-20 09:50:00,43.74,43.77,43.71,43.72,36600.0,31.9093,31.9312,31.8874,31.8947,36600.0
2014-05-20 10:00:00,43.72,43.74,43.68,43.69,48400.0,31.8947,31.9093,31.8655,31.8728,48400.0
2014-05-20 10:10:00,43.7,43.74,43.65,43.71,26000.0,31.8801,31.9093,31.8436,31.8874,26000.0
2014-05-20 10:20:00,43.7,43.71,43.59,43.63,33800.0,31.8801,31.8874,31.7999,31.829,33800.0
2014-05-20 10:30:00,43.63,43.68,43.62,43.62,73400.0,31.829,31.8655,31.8218,31.8218,73400.0
2014-05-20 10:40:00,43.61,43.64,43.6,43.61,30200.0,31.8145,31.8363,31.8072,31.8145,30200.0
2014-05-20 10:50:00,43.61,43.64,43.61,43.63,36800.0,31.8145,31.8363,31.8145,31.829,36800.0
2014-05-20 11:00:00,43.63,43.63,43.57,43.58,75300.0,31.829,31.829,31.7853,31.7926,75300.0
2014-05-20 11:10:00,43.57,43.57,43.54,43.54,41300.0,31.7853,31.7853,31.7634,31.7634,41300.0
2014-05-20 11:20:00,43.53,43.54,43.47,43.47,38300.0,31.7561,31.7634,31.7123,31.7123,38300.0
2014-05-20 11:30:00,43.47,43.49,43.46,43.48,25600.0,31.7123,31.7269,31.705,31.7196,25600.0
2014-05-20 11:40:00,43.47,43.48,43.43,43.43,48500.0,31.7123,31.7196,31.6831,31.6831,48500.0
2014-05-20 11:50:00,43.44,43.44,43.38,43.39,21200.0,31.6904,31.6904,31.6467,31.654,21200.0
2014-05-20 12:00:00,43.38,43.38,43.31,43.34,54000.0,31.6467,31.6467,31.5956,31.6175,54000.0
2014-05-20 12:10:00,43.34,43.34,43.3,43.31,40800.0,31.6175,31.6175,31.5883,31.5956,40800.0
2014-05-20 12:20:00,43.32,43.33,43.27,43.29,43200.0,31.6029,31.6102,31.5664,31.581,43200.0
2014-05-20 12:30:00,43.3,43.35,43.29,43.29,28800.0,31.5883,31.6248,31.581,31.581,28800.0
2014-05-20 12:40:00,43.28,43.34,43.27,43.32,19600.0,31.5737,31.6175,31.5664,31.6029,19600.0
2014-05-20 12:50:00,43.33,43.37,43.32,43.35,34300.0,31.6102,31.6394,31.6029,31.6248,34300.0
2014-05-20 13:00:00,43.36,43.37,43.32,43.32,35900.0,31.6321,31.6394,31.6029,31.6029,35900.0
2014-05-20 13:10:00,43.33,43.33,43.29,43.3,19700.0,31.6102,31.6102,31.581,31.5883,19700.0
2014-05-20 13:20:00,43.29,43.32,43.27,43.32,27100.0,31.581,31.6029,31.5664,31.6029,27100.0
2014-05-20 13:30:00,43.31,43.32,43.27,43.28,25400.0,31.5956,31.6029,31.5664,31.5737,25400.0
2014-05-20 13:40:00,43.28,43.28,43.17,43.18,38000.0,31.5737,31.5737,31.4935,31.5008,38000.0
2014-05-20 13:50:00,43.17,43.21,43.17,43.18,56400.0,31.4935,31.5226,31.4935,31.5008,56400.0
2014-05-20 14:00:00,43.19,43.26,43.19,43.25,26500.0,31.5081,31.5591,31.5081,31.5518,26500.0
2014-05-20 14:10:00,43.25,43.25,43.2,43.23,42500.0,31.5518,31.5518,31.5154,31.5372,42500.0
2014-05-20 14:20:00,43.24,43.27,43.23,43.23,24400.0,31.5445,31.5664,31.5372,31.5372,24400.0
2014-05-20 14:30:00,43.24,43.25,43.21,43.21,26900.0,31.5445,31.5518,31.5226,31.5226,26900.0
2014-05-20 14:40:00,43.22,43.36,43.22,43.36,84900.0,31.5299,31.6321,31.5299,31.6321,84900.0
2014-05-20 14:50:00,43.36,43.37,43.29,43.31,52400.0,31.6321,31.6394,31.581,31.5956,52400.0
2014-05-20 15:00:00,43.31,43.32,43.27,43.27,36600.0,31.5956,31.6029,31.5664,31.5664,36600.0
2014-05-20 15:10:00,43.27,43.3,43.25,43.29,44700.0,31.5664,31.5883,31.5518,31.581,44700.0
2014-05-20 15:20:00,43.28,43.3,43.24,43.28,64900.0,31.5737,31.5883,31.5445,31.5737,64900.0
2014-05-20 15:30:00,43.27,43.36,43.27,43.32,73900.0,31.5664,31.6321,31.5664,31.6029,73900.0
2014-05-20 15:40:00,43.33,43.38,43.32,43.34,122900.0,31.6102,31.6467,31.6029,31.6175,122900.0
2014-05-20 15:50:00,43.34,43.35,43.31,43.33,180700.0,31.6175,31.6248,31.5956,31.6102,180700.0
2014-05-21 09:30:00,43.41,43.57,43.41,43.49,60200.0,31.6686,31.7853,31.6686,31.7269,60200.0
2014-05-21 09:40:00,43.48,43.64,43.47,43.61,43700.0,31.7196,31.8363,31.7123,31.8145,43700.0
2014-05-21 09:50:00,43.63,43.65,43.54,43.62,34700.0,31.829,31.8436,31.7634,31.8218,34700.0
2014-05-21 10:00:00,43.61,43.62,43.57,43.57,30000.0,31.8145,31.8218,31.7853,31.7853,30000.0
2014-05-21 10:10:00,43.56,43.67,43.56,43.65,33400.0,31.778,31.8582,31.778,31.8436,33400.0
2014-05-21 10:20:00,43.65,43.65,43.51,43.51,151700.0,31.8436,31.8436,31.7415,31.7415,151700.0
2014-05-21 10:30:00,43.5,43.53,43.49,43.51,23700.0,31.7342,31.7561,31.7269,31.7415,23700.0
2014-05-21 10:40:00,43.51,43.51,43.48,43.51,29100.0,31.7415,31.7415,31.7196,31.7415,29100.0
2014-05-21 10:50:00,43.51,43.59,43.5,43.55,34600.0,31.7415,31.7999,31.7342,31.7707,34600.0
2014-05-21 11:00:00,43.54,43.59,43.54,43.59,35700.0,31.7634,31.7999,31.7634,31.7999,35700.0
2014-05-21 11:10:00,43.59,43.6,43.58,43.58,30600.0,31.7999,31.8072,31.7926,31.7926,30600.0
2014-05-21 11:20:00,43.58,43.59,43.52,43.57,52400.0,31.7926,31.7999,31.7488,31.7853,52400.0
2014-05-21 11:30:00,43.56,43.6,43.56,43.58,24700.0,31.778,31.8072,31.778,31.7926,24700.0
2014-05-21 11:40:00,43.59,43.6,43.57,43.58,22000.0,31.7999,31.8072,31.7853,31.7926,22000.0
2014-05-21 11:50:00,43.58,43.65,43.58,43.63,38100.0,31.7926,31.8436,31.7926,31.829,38100.0
2014-05-21 12:00:00,43.63,43.7,43.63,43.66,23100.0,31.829,31.8801,31.829,31.8509,23100.0
2014-05-21 12:10:00,43.65,43.73,43.65,43.73,27700.0,31.8436,31.902,31.8436,31.902,27700.0
2014-05-21 12:20:00,43.73,43.75,43.72,43.74,59500.0,31.902,31.9166,31.8947,31.9093,59500.0
2014-05-21 12:30:00,43.73,43.77,43.73,43.76,86900.0,31.902,31.9312,31.902,31.9239,86900.0
2014-05-21 12:40:00,43.76,43.79,43.75,43.75,19800.0,31.9239,31.9458,31.9166,31.9166,19800.0
2014-05-21 12:50:00,43.76,43.81,43.76,43.79,23400.0,31.9239,31.9604,31.9239,31.9458,23400.0
2014-05-21 13:00:00,43.79,43.8,43.77,43.78,23600.0,31.9458,31.9531,31.9312,31.9385,23600.0
2014-05-21 13:10:00,43.78,43.78,43.72,43.75,27800.0,31.9385,31.9385,31.8947,31.9166,27800.0
2014-05-21 13:20:00,43.76,43.76,43.65,43.65,45800.0,31.9239,31.9239,31.8436,31.8436,45800.0
2014-05-21 13:30:00,43.65,43.66,43.63,43.64,25200.0,31.8436,31.8509,31.829,31.8363,25200.0
2014-05-21 13:40:00,43.64,43.71,43.64,43.66,34100.0,31.8363,31.8874,31.8363,31.8509,34100.0
2014-05-21 13:50:00,43.66,43.69,43.66,43.67,32100.0,31.8509,31.8728,31.8509,31.8582,32100.0
2014-05-21 14:00:00,43.67,43.75,43.65,43.67,44100.0,31.8582,31.9166,31.8436,31.8582,44100.0
2014-05-21 14:10:00,43.67,43.71,43.62,43.71,38900.0,31.8582,31.8874,31.8218,31.8874,38900.0
2014-05-21 14:20:00,43.71,43.76,43.69,43.75,37200.0,31.8874,31.9239,31.8728,31.9166,37200.0
2014-05-21 14:30:00,43.75,43.78,43.72,43.76,49700.0,31.9166,31.9385,31.8947,31.9239,49700.0
2014-05-21 14:40:00,43.76,43.83,43.74,43.81,33300.0,31.9239,31.975,31.9093,31.9604,33300.0
2014-05-21 14:50:00,43.82,43.83,43.75,43.75,49500.0,31.9677,31.975,31.9166,31.9166,49500.0
2014-05-21 15:00:00,43.76,43.84,43.76,43.84,57500.0,31.9239,31.9822,31.9239,31.9822,57500.0
2014-05-21 15:10:00,43.84,43.88,43.8,43.83,65700.0,31.9822,32.0114,31.9531,31.975,65700.0
2014-05-21 15:20:00,43.84,43.86,43.81,43.86,33200.0,31.9822,31.9968,31.9604,31.9968,33200.0
2014-05-21 15:30:00,43.86,43.87,43.84,43.85,55900.0,31.9968,32.0041,31.9822,31.9895,55900.0
2014-05-21 15:40:00,43.84,43.85,43.8,43.81,146500.0,31.9822,31.9895,31.9531,31.9604,146500.0
2014-05-21 15:50:00,43.81,43.9,43.8,43.87,263400.0,31.9604,32.026,31.9531,32.0041,263400.0
2014-05-22 09:30:00,42.93,43.78,42.9,43.57,83100.0,31.3184,31.9385,31.2965,31.7853,83100.0
2014-05-22 09:40:00,43.58,43.59,43.46,43.55,47800.0,31.7926,31.7999,31.705,31.7707,47800.0
2014-05-22 09:50:00,43.55,43.71,43.55,43.71,35900.0,31.7707,31.8874,31.7707,31.8874,35900.0
2014-05-22 10:00:00,43.72,43.77,43.68,43.72,31000.0,31.8947,31.9312,31.8655,31.8947,31000.0
2014-05-22 10:10:00,43.73,43.78,43.72,43.75,30000.0,31.902,31.9385,31.8947,31.9166,30000.0
2014-05-22 10:20:00,43.75,43.87,43.75,43.85,41500.0,31.9166,32.0041,31.9166,31.9895,41500.0
2014-05-22 10:30:00,43.85,43.92,43.84,43.92,24900.0,31.9895,32.0406,31.9822,32.0406,24900.0
2014-05-22 10:40:00,43.92,43.93,43.89,43.89,56300.0,32.0406,32.0479,32.0187,32.0187,56300.0
2014-05-22 10:50:00,43.9,43.9,43.81,43.82,50600.0,32.026,32.026,31.9604,31.9677,50600.0
2014-05-22 11:00:00,43.83,43.89,43.82,43.82,32900.0,31.975,32.0187,31.9677,31.9677,32900.0
2014-05-22 11:10:00,43.83,43.85,43.82,43.82,20300.0,31.975,31.9895,31.9677,31.9677,20300.0
2014-05-22 11:20:00,43.82,43.91,43.82,43.91,27300.0,31.9677,32.0333,31.9677,32.0333,27300.0
2014-05-22 11:30:00,43.91,43.96,43.9,43.91,41700.0,32.0333,32.0698,32.026,32.0333,41700.0
2014-05-22 11:40:00,43.91,43.97,43.91,43.97,13500.0,32.0333,32.0771,32.0333,32.0771,13500.0
2014-05-22 11:50:00,43.97,43.98,43.97,43.97,16500.0,32.0771,32.0844,32.0771,32.0771,16500.0
2014-05-22 12:00:00,43.97,43.98,43.95,43.96,21800.0,32.0771,32.0844,32.0625,32.0698,21800.0
2014-05-22 12:10:00,43.96,43.97,43.95,43.97,23800.0,32.0698,32.0771,32.0625,32.0771,23800.0
2014-05-22 12:20:00,43.96,44.01,43.96,44.01,22300.0,32.0698,32.1063,32.0698,32.1063,22300.0
2014-05-22 12:30:00,44.01,44.02,43.96,43.96,40200.0,32.1063,32.1136,32.0698,32.0698,40200.0
2014-05-22 12:40:00,43.97,43.97,43.9,43.9,30500.0,32.0771,32.0771,32.026,32.026,30500.0
2014-05-22 12:50:00,43.9,43.91,43.86,43.88,13500.0,32.026,32.0333,31.9968,32.0114,13500.0
2014-05-22 13:00:00,43.88,43.91,43.88,43.88,24400.0,32.0114,32.0333,32.0114,32.0114,24400.0
2014-05-22 13:10:00,43.88,43.89,43.84,43.86,21200.0,32.0114,32.0187,31.9822,31.9968,21200.0
2014-05-22 13:20:00,43.86,43.86,43.81,43.85,20500.0,31.9968,31.9968,31.9604,31.9895,20500.0
2014-05-22 13:30:00,43.85,43.86,43.84,43.84,19000.0,31.9895,31.9968,31.9822,31.9822,19000.0
2014-05-22 13:40:00,43.84,43.85,43.83,43.83,7100.0,31.9822,31.9895,31.975,31.975,7100.0
2014-05-22 13:50:00,43.83,43.84,43.79,43.79,33800.0,31.975,31.9822,31.9458,31.9458,33800.0
2014-05-22 14:00:00,43.79,43.81,43.78,43.79,27600.0,31.9458,31.9604,31.9385,31.9458,27600.0
2014-05-22 14:10:00,43.78,43.8,43.74,43.74,47500.0,31.9385,31.9531,31.9093,31.9093,47500.0
2014-05-22 14:20:00,43.74,43.75,43.73,43.73,13400.0,31.9093,31.9166,31.902,31.902,13400.0
2014-05-22 14:30:00,43.73,43.74,43.73,43.73,15700.0,31.902,31.9093,31.902,31.902,15700.0
2014-05-22 14:40:00,43.73,43.79,43.73,43.79,26400.0,31.902,31.9458,31.902,31.9458,26400.0
2014-05-22 14:50:00,43.79,43.8,43.77,43.78,28000.0,31.9458,31.9531,31.9312,31.9385,28000.0
2014-05-22 15:00:00,43.78,43.78,43.72,43.72,23400.0,31.9385,31.9385,31.8947,31.8947,23400.0
2014-05-22 15:10:00,43.72,43.73,43.7,43.71,31000.0,31.8947,31.902,31.8801,31.8874,31000.0
2014-05-22 15:20:00,43.72,43.72,43.67,43.67,36600.0,31.8947,31.8947,31.8582,31.8582,36600.0
2014-05-22 15:30:00,43.66,43.68,43.64,43.67,53300.0,31.8509,31.8655,31.8363,31.8582,53300.0
2014-05-22 15:40:00,43.67,43.7,43.61,43.63,82900.0,31.8582,31.8801,31.8145,31.829,82900.0
2014-05-22 15:50:00,43.63,43.67,43.63,43.66,107000.0,31.829,31.8582,31.829,31.8509,107000.0
2014-05-23 09:30:00,43.7,43.85,43.67,43.8,61400.0,31.8801,31.9895,31.8582,31.9531,61400.0
2014-05-23 09:40:00,43.8,43.84,43.69,43.72,66900.0,31.9531,31.9822,31.8728,31.8947,66900.0
2014-05-23 09:50:00,43.73,43.79,43.7,43.7,14600.0,31.902,31.9458,31.8801,31.8801,14600.0
2014-05-23 10:00:00,43.72,43.78,43.72,43.75,27200.0,31.8947,31.9385,31.8947,31.9166,27200.0
2014-05-23 10:10:00,43.76,43.8,43.74,43.78,15900.0,31.9239,31.9531,31.9093,31.9385,15900.0
2014-05-23 10:20:00,43.78,43.87,43.78,43.81,32900.0,31.9385,32.0041,31.9385,31.9604,32900.0
2014-05-23 10:30:00,43.82,43.84,43.77,43.77,131700.0,31.9677,31.9822,31.9312,31.9312,131700.0
2014-05-23 10:40:00,43.78,43.78,43.66,43.69,59600.0,31.9385,31.9385,31.8509,31.8728,59600.0
2014-05-23 10:50:00,43.7,43.7,43.65,43.67,10100.0,31.8801,31.8801,31.8436,31.8582,10100.0
2014-05-23 11:00:00,43.68,43.68,43.6,43.6,47300.0,31.8655,31.8655,31.8072,31.8072,47300.0
2014-05-23 11:10:00,43.61,43.65,43.6,43.64,51200.0,31.8145,31.8436,31.8072,31.8363,51200.0
2014-05-23 11:20:00,43.64,43.67,43.63,43.67,45500.0,31.8363,31.8582,31.829,31.8582,45500.0
2014-05-23 11:30:00,43.67,43.67,43.64,43.65,16300.0,31.8582,31.8582,31.8363,31.8436,16300.0
2014-05-23 11:40:00,43.65,43.66,43.62,43.63,15900.0,31.8436,31.8509,31.8218,31.829,15900.0
2014-05-23 11:50:00,43.63,43.63,43.61,43.61,11200.0,31.829,31.829,31.8145,31.8145,11200.0
2014-05-23 12:00:00,43.62,43.67,43.61,43.66,24100.0,31.8218,31.8582,31.8145,31.8509,24100.0
2014-05-23 12:10:00,43.66,43.66,43.62,43.62,13200.0,31.8509,31.8509,31.8218,31.8218,13200.0
2014-05-23 12:20:00,43.62,43.63,43.57,43.58,15800.0,31.8218,31.829,31.7853,31.7926,15800.0
2014-05-23 12:30:00,43.59,43.61,43.57,43.57,23800.0,31.7999,31.8145,31.7853,31.7853,23800.0
2014-05-23 12:40:00,43.57,43.59,43.54,43.55,40400.0,31.7853,31.7999,31.7634,31.7707,40400.0
2014-05-23 12:50:00,43.55,43.56,43.54,43.55,19000.0,31.7707,31.778,31.7634,31.7707,19000.0
2014-05-23 13:00:00,43.56,43.57,43.55,43.57,16000.0,31.778,31.7853,31.7707,31.7853,16000.0
2014-05-23 13:10:00,43.57,43.57,43.54,43.54,18400.0,31.7853,31.7853,31.7634,31.7634,18400.0
2014-05-23 13:20:00,43.54,43.55,43.49,43.5,58900.0,31.7634,31.7707,31.7269,31.7342,58900.0
2014-05-23 13:30:00,43.5,43.51,43.48,43.48,67400.0,31.7342,31.7415,31.7196,31.7196,67400.0
2014-05-23 13:40:00,43.49,43.5,43.48,43.5,16400.0,31.7269,31.7342,31.7196,31.7342,16400.0
2014-05-23 13:50:00,43.49,43.49,43.4,43.43,85600.0,31.7269,31.7269,31.6613,31.6831,85600.0
2014-05-23 14:00:00,43.43,43.45,43.38,43.45,77000.0,31.6831,31.6977,31.6467,31.6977,77000.0
2014-05-23 14:10:00,43.45,43.47,43.42,43.42,85100.0,31.6977,31.7123,31.6758,31.6758,85100.0
2014-05-23 14:20:00,43.43,43.53,43.42,43.53,25400.0,31.6831,31.7561,31.6758,31.7561,25400.0
2014-05-23 14:30:00,43.53,43.53,43.52,43.53,15000.0,31.7561,31.7561,31.7488,31.7561,15000.0
2014-05-23 14:40:00,43.52,43.54,43.52,43.53,18800.0,31.7488,31.7634,31.7488,31.7561,18800.0
2014-05-23 14:50:00,43.53,43.55,43.53,43.55,22200.0,31.7561,31.7707,31.7561,31.7707,22200.0
2014-05-23 15:00:00,43.55,43.56,43.55,43.55,12300.0,31.7707,31.778,31.7707,31.7707,12300.0
2014-05-23 15:10:00,43.56,43.57,43.55,43.56,29800.0,31.778,31.7853,31.7707,31.778,29800.0
2014-05-23 15:20:00,43.56,43.58,43.56,43.58,26700.0,31.778,31.7926,31.778,31.7926,26700.0
2014-05-23 15:30:00,43.57,43.59,43.55,43.55,73800.0,31.7853,31.7999,31.7707,31.7707,73800.0
2014-05-23 15:40:00,43.55,43.59,43.55,43.58,101700.0,31.7707,31.7999,31.7707,31.7926,101700.0
2014-05-23 15:50:00,43.58,43.59,43.56,43.57,116500.0,31.7926,31.7999,31.778,31.7853,116500.0
2014-05-27 09:30:00,43.65,43.95,43.62,43.93,110300.0,31.8436,32.0625,31.8218,32.0479,110300.0
2014-05-27 09:40:00,43.94,43.98,43.88,43.89,50200.0,32.0552,32.0844,32.0114,32.0187,50200.0
2014-05-27 09:50:00,43.89,44.0,43.89,43.91,43600.0,32.0187,32.099,32.0187,32.0333,43600.0
2014-05-27 10:00:00,43.91,44.11,43.91,44.08,54600.0,32.0333,32.1792,32.0333,32.1573,54600.0
2014-05-27 10:10:00,44.08,44.23,44.06,44.2,96700.0,32.1573,32.2668,32.1427,32.2449,96700.0
2014-05-27 10:20:00,44.2,44.27,44.18,44.26,57100.0,32.2449,32.2959,32.2303,32.2886,57100.0
2014-05-27 10:30:00,44.26,44.33,44.22,44.29,127800.0,32.2886,32.3397,32.2595,32.3105,127800.0
2014-05-27 10:40:00,44.28,44.29,44.23,44.27,43400.0,32.3032,32.3105,32.2668,32.2959,43400.0
2014-05-27 10:50:00,44.26,44.3,44.25,44.29,35800.0,32.2886,32.3178,32.2814,32.3105,35800.0
2014-05-27 11:00:00,44.29,44.3,44.28,44.29,49700.0,32.3105,32.3178,32.3032,32.3105,49700.0
2014-05-27 11:10:00,44.29,44.29,44.26,44.28,18600.0,32.3105,32.3105,32.2886,32.3032,18600.0
2014-05-27 11:20:00,44.28,44.28,44.22,44.22,38300.0,32.3032,32.3032,32.2595,32.2595,38300.0
2014-05-27 11:30:00,44.22,44.24,44.21,44.24,28900.0,32.2595,32.2741,32.2522,32.2741,28900.0
2014-05-27 11:40:00,44.24,44.25,44.2,44.21,21200.0,32.2741,32.2814,32.2449,32.2522,21200.0
2014-05-27 11:50:00,44.21,44.22,44.2,44.21,12000.0,32.2522,32.2595,32.2449,32.2522,12000.0
2014-05-27 12:00:00,44.2,44.22,44.18,44.19,67800.0,32.2449,32.2595,32.2303,32.2376,67800.0
2014-05-27 12:10:00,44.2,44.24,44.19,44.21,28000.0,32.2449,32.2741,32.2376,32.2522,28000.0
2014-05-27 12:20:00,44.22,44.22,44.17,44.18,21000.0,32.2595,32.2595,32.223,32.2303,21000.0
2014-05-27 12:30:00,44.18,44.25,44.17,44.24,52500.0,32.2303,32.2814,32.223,32.2741,52500.0
2014-05-27 12:40:00,44.24,44.25,44.19,44.22,33300.0,32.2741,32.2814,32.2376,32.2595,33300.0
2014-05-27 12:50:00,44.22,44.23,44.21,44.23,28100.0,32.2595,32.2668,32.2522,32.2668,28100.0
2014-05-27 13:00:00,44.23,44.28,44.23,44.28,40400.0,32.2668,32.3032,32.2668,32.3032,40400.0
2014-05-27 13:10:00,44.28,44.28,44.22,44.24,35100.0,32.3032,32.3032,32.2595,32.2741,35100.0
2014-05-27 13:20:00,44.25,44.27,44.24,44.25,25100.0,32.2814,32.2959,32.2741,32.2814,25100.0
2014-05-27 13:30:00,44.25,44.27,44.24,44.25,28600.0,32.2814,32.2959,32.2741,32.2814,28600.0
2014-05-27 13:40:00,44.25,44.26,44.21,44.23,23000.0,32.2814,32.2886,32.2522,32.2668,23000.0
2014-05-27 13:50:00,44.23,44.24,44.18,44.21,33300.0,32.2668,32.2741,32.2303,32.2522,33300.0
2014-05-27 14:00:00,44.21,44.22,44.2,44.22,20600.0,32.2522,32.2595,32.2449,32.2595,20600.0
2014-05-27 14:10:00,44.22,44.25,44.21,44.25,19800.0,32.2595,32.2814,32.2522,32.2814,19800.0
2014-05-27 14:20:00,44.25,44.25,44.22,44.23,19700.0,32.2814,32.2814,32.2595,32.2668,19700.0
2014-05-27 14:30:00,44.22,44.23,44.2,44.2,25000.0,32.2595,32.2668,32.2449,32.2449,25000.0
2014-05-27 14:40:00,44.2,44.23,44.2,44.23,30300.0,32.2449,32.2668,32.2449,32.2668,30300.0
2014-05-27 14:50:00,44.23,44.24,44.22,44.23,18300.0,32.2668,32.2741,32.2595,32.2668,18300.0
2014-05-27 15:00:00,44.23,44.28,44.23,44.27,40700.0,32.2668,32.3032,32.2668,32.2959,40700.0
2014-05-27 15:10:00,44.27,44.3,44.27,44.29,26200.0,32.2959,32.3178,32.2959,32.3105,26200.0
2014-05-27 15:20:00,44.28,44.31,44.28,44.31,34200.0,32.3032,32.3251,32.3032,32.3251,34200.0
2014-05-27 15:30:00,44.3,44.31,44.28,44.31,70700.0,32.3178,32.3251,32.3032,32.3251,70700.0
2014-05-27 15:40:00,44.3,44.36,44.3,44.34,101700.0,32.3178,32.3616,32.3178,32.347,101700.0
2014-05-27 15:50:00,44.34,44.35,44.31,44.31,203500.0,32.347,32.3543,32.3251,32.3251,203500.0
2014-05-28 09:30:00,44.32,44.55,44.28,44.47,81700.0,32.3324,32.5002,32.3032,32.4418,81700.0
2014-05-28 09:40:00,44.46,44.46,44.32,44.39,49900.0,32.4346,32.4346,32.3324,32.3835,49900.0
2014-05-28 09:50:00,44.39,44.43,44.37,44.41,36000.0,32.3835,32.4127,32.3689,32.3981,36000.0
2014-05-28 10:00:00,44.37,44.37,44.31,44.36,48700.0,32.3689,32.3689,32.3251,32.3616,48700.0
2014-05-28 10:10:00,44.36,44.36,44.29,44.34,163000.0,32.3616,32.3616,32.3105,32.347,163000.0
2014-05-28 10:20:00,44.35,44.41,44.35,44.39,36100.0,32.3543,32.3981,32.3543,32.3835,36100.0
2014-05-28 10:30:00,44.4,44.4,44.29,44.29,21200.0,32.3908,32.3908,32.3105,32.3105,21200.0
2014-05-28 10:40:00,44.29,44.29,44.23,44.28,35800.0,32.3105,32.3105,32.2668,32.3032,35800.0
2014-05-28 10:50:00,44.28,44.32,44.25,44.32,28400.0,32.3032,32.3324,32.2814,32.3324,28400.0
2014-05-28 11:00:00,44.32,44.36,44.29,44.36,38500.0,32.3324,32.3616,32.3105,32.3616,38500.0
2014-05-28 11:10:00,44.35,44.38,44.34,44.35,32300.0,32.3543,32.3762,32.347,32.3543,32300.0
2014-05-28 11:20:00,44.36,44.37,44.32,44.33,20700.0,32.3616,32.3689,32.3324,32.3397,20700.0
2014-05-28 11:30:00,44.33,44.34,44.31,44.32,20700.0,32.3397,32.347,32.3251,32.3324,20700.0
2014-05-28 11:40:00,44.33,44.33,44.29,44.29,18800.0,32.3397,32.3397,32.3105,32.3105,18800.0
2014-05-28 11:50:00,44.29,44.31,44.29,44.3,20400.0,32.3105,32.3251,32.3105,32.3178,20400.0
2014-05-28 12:00:00,44.29,44.3,44.27,44.3,25600.0,32.3105,32.3178,32.2959,32.3178,25600.0
2014-05-28 12:10:00,44.29,44.3,44.25,44.25,30700.0,32.3105,32.3178,32.2814,32.2814,30700.0
2014-05-28 12:20:00,44.26,44.26,44.22,44.24,18200.0,32.2886,32.2886,32.2595,32.2741,18200.0
2014-05-28 12:30:00,44.24,44.25,44.22,44.22,10500.0,32.2741,32.2814,32.2595,32.2595,10500.0
2014-05-28 12:40:00,44.22,44.25,44.21,44.25,16100.0,32.2595,32.2814,32.2522,32.2814,16100.0
2014-05-28 12:50:00,44.24,44.25,44.23,44.25,12800.0,32.2741,32.2814,32.2668,32.2814,12800.0
2014-05-28 13:00:00,44.24,44.25,44.24,44.25,3700.0,32.2741,32.2814,32.2741,32.2814,3700.0
2014-05-28 13:10:00,44.25,44.26,44.23,44.25,17400.0,32.2814,32.2886,32.2668,32.2814,17400.0
2014-05-28 13:20:00,44.26,44.28,44.24,44.26,23100.0,32.2886,32.3032,32.2741,32.2886,23100.0
2014-05-28 13:30:00,44.27,44.29,44.26,44.26,24500.0,32.2959,32.3105,32.2886,32.2886,24500.0
2014-05-28 13:40:00,44.26,44.29,44.25,44.25,45400.0,32.2886,32.3105,32.2814,32.2814,45400.0
2014-05-28 13:50:00,44.25,44.3,44.24,44.28,57500.0,32.2814,32.3178,32.2741,32.3032,57500.0
2014-05-28 14:00:00,44.28,44.33,44.28,44.3,35000.0,32.3032,32.3397,32.3032,32.3178,35000.0
2014-05-28 14:10:00,44.29,44.33,44.29,44.32,22500.0,32.3105,32.3397,32.3105,32.3324,22500.0
2014-05-28 14:20:00,44.32,44.34,44.31,44.33,27500.0,32.3324,32.347,32.3251,32.3397,27500.0
2014-05-28 14:30:00,44.33,44.33,44.29,44.32,25800.0,32.3397,32.3397,32.3105,32.3324,25800.0
2014-05-28 14:40:00,44.31,44.34,44.3,44.32,33400.0,32.3251,32.347,32.3178,32.3324,33400.0
2014-05-28 14:50:00,44.32,44.34,44.3,44.31,65300.0,32.3324,32.347,32.3178,32.3251,65300.0
2014-05-28 15:00:00,44.31,44.35,44.31,44.34,31800.0,32.3251,32.3543,32.3251,32.347,31800.0
2014-05-28 15:10:00,44.34,44.34,44.33,44.34,20900.0,32.347,32.347,32.3397,32.347,20900.0
2014-05-28 15:20:00,44.34,44.34,44.33,44.33,27100.0,32.347,32.347,32.3397,32.3397,27100.0
2014-05-28 15:30:00,44.33,44.35,44.33,44.34,46300.0,32.3397,32.3543,32.3397,32.347,46300.0
2014-05-28 15:40:00,44.34,44.35,44.33,44.33,58500.0,32.347,32.3543,32.3397,32.3397,58500.0
2014-05-28 15:50:00,44.33,44.34,44.28,44.29,199900.0,32.3397,32.347,32.3032,32.3105,199900.0
2014-05-29 09:30:00,44.39,44.55,44.37,44.48,62100.0,32.3835,32.5002,32.3689,32.4491,62100.0
2014-05-29 09:40:00,44.49,44.53,44.39,44.53,62200.0,32.4564,32.4856,32.3835,32.4856,62200.0
2014-05-29 09:50:00,44.52,44.53,44.43,44.46,33200.0,32.4783,32.4856,32.4127,32.4346,33200.0
2014-05-29 10:00:00,44.46,44.5,44.41,44.43,39000.0,32.4346,32.4637,32.3981,32.4127,39000.0
2014-05-29 10:10:00,44.43,44.46,44.35,44.4,59200.0,32.4127,32.4346,32.3543,32.3908,59200.0
2014-05-29 10:20:00,44.4,44.45,44.36,44.42,123700.0,32.3908,32.4273,32.3616,32.4054,123700.0
2014-05-29 10:30:00,44.42,44.45,44.38,44.41,115200.0,32.4054,32.4273,32.3762,32.3981,115200.0
2014-05-29 10:40:00,44.41,44.45,44.38,44.43,68900.0,32.3981,32.4273,32.3762,32.4127,68900.0
2014-05-29 10:50:00,44.44,44.44,44.43,44.44,11300.0,32.42,32.42,32.4127,32.42,11300.0
2014-05-29 11:00:00,44.44,44.55,44.43,44.55,35200.0,32.42,32.5002,32.4127,32.5002,35200.0
2014-05-29 11:10:00,44.55,44.55,44.53,44.54,27300.0,32.5002,32.5002,32.4856,32.4929,27300.0
2014-05-29 11:20:00,44.54,44.54,44.52,44.54,18600.0,32.4929,32.4929,32.4783,32.4929,18600.0
2014-05-29 11:30:00,44.55,44.55,44.51,44.51,22200.0,32.5002,32.5002,32.471,32.471,22200.0
2014-05-29 11:40:00,44.51,44.52,44.5,44.52,12100.0,32.471,32.4783,32.4637,32.4783,12100.0
2014-05-29 11:50:00,44.51,44.53,44.51,44.53,13700.0,32.471,32.4856,32.471,32.4856,13700.0
2014-05-29 12:00:00,44.52,44.63,44.52,44.63,26800.0,32.4783,32.5586,32.4783,32.5586,26800.0
2014-05-29 12:10:00,44.63,44.63,44.59,44.61,13300.0,32.5586,32.5586,32.5294,32.544,13300.0
2014-05-29 12:20:00,44.61,44.66,44.61,44.63,23100.0,32.544,32.5805,32.544,32.5586,23100.0
2014-05-29 12:30:00,44.62,44.63,44.61,44.62,11000.0,32.5513,32.5586,32.544,32.5513,11000.0
2014-05-29 12:40:00,44.62,44.65,44.61,44.65,13300.0,32.5513,32.5732,32.544,32.5732,13300.0
2014-05-29 12:50:00,44.66,44.67,44.66,44.66,9400.0,32.5805,32.5878,32.5805,32.5805,9400.0
2014-05-29 13:00:00,44.66,44.67,44.63,44.64,14100.0,32.5805,32.5878,32.5586,32.5659,14100.0
2014-05-29 13:10:00,44.63,44.64,44.59,44.59,15200.0,32.5586,32.5659,32.5294,32.5294,15200.0
2014-05-29 13:20:00,44.59,44.62,44.57,44.57,40100.0,32.5294,32.5513,32.5148,32.5148,40100.0
2014-05-29 13:30:00,44.57,44.58,44.55,44.58,18700.0,32.5148,32.5221,32.5002,32.5221,18700.0
2014-05-29 13:40:00,44.58,44.6,44.55,44.58,39200.0,32.5221,32.5367,32.5002,32.5221,39200.0
2014-05-29 13:50:00,44.59,44.6,44.55,44.55,30200.0,32.5294,32.5367,32.5002,32.5002,30200.0
2014-05-29 14:00:00,44.55,44.58,44.55,44.58,14700.0,32.5002,32.5221,32.5002,32.5221,14700.0
2014-05-29 14:10:00,44.58,44.63,44.58,44.62,22400.0,32.5221,32.5586,32.5221,32.5513,22400.0
2014-05-29 14:20:00,44.62,44.64,44.61,44.62,15400.0,32.5513,32.5659,32.544,32.5513,15400.0
2014-05-29 14:30:00,44.62,44.67,44.61,44.66,33200.0,32.5513,32.5878,32.544,32.5805,33200.0
2014-05-29 14:40:00,44.66,44.67,44.64,44.64,22500.0,32.5805,32.5878,32.5659,32.5659,22500.0
2014-05-29 14:50:00,44.65,44.66,44.65,44.66,14800.0,32.5732,32.5805,32.5732,32.5805,14800.0
2014-05-29 15:00:00,44.66,44.69,44.65,44.66,47100.0,32.5805,32.6023,32.5732,32.5805,47100.0
2014-05-29 15:10:00,44.66,44.67,44.61,44.61,78400.0,32.5805,32.5878,32.544,32.544,78400.0
2014-05-29 15:20:00,44.61,44.63,44.61,44.62,36700.0,32.544,32.5586,32.544,32.5513,36700.0
2014-05-29 15:30:00,44.62,44.64,44.61,44.62,61500.0,32.5513,32.5659,32.544,32.5513,61500.0
2014-05-29 15:40:00,44.62,44.63,44.58,44.61,65800.0,32.5513,32.5586,32.5221,32.544,65800.0
2014-05-29 15:50:00,44.61,44.64,44.6,44.62,101600.0,32.544,32.5659,32.5367,32.5513,101600.0
2014-05-30 09:30:00,44.56,44.7,44.56,44.68,50700.0,32.5075,32.6096,32.5075,32.595,50700.0
2014-05-30 09:40:00,44.7,44.75,44.68,44.72,42800.0,32.6096,32.6461,32.595,32.6242,42800.0
2014-05-30 09:50:00,44.69,44.73,44.65,44.69,48400.0,32.6023,32.6315,32.5732,32.6023,48400.0
2014-05-30 10:00:00,44.71,44.74,44.69,44.74,26700.0,32.6169,32.6388,32.6023,32.6388,26700.0
2014-05-30 10:10:00,44.73,44.79,44.71,44.73,60100.0,32.6315,32.6753,32.6169,32.6315,60100.0
2014-05-30 10:20:00,44.73,44.74,44.69,44.72,15500.0,32.6315,32.6388,32.6023,32.6242,15500.0
2014-05-30 10:30:00,44.72,44.75,44.71,44.74,15100.0,32.6242,32.6461,32.6169,32.6388,15100.0
2014-05-30 10:40:00,44.74,44.8,44.74,44.79,15700.0,32.6388,32.6826,32.6388,32.6753,15700.0
2014-05-30 10:50:00,44.8,44.83,44.8,44.82,39900.0,32.6826,32.7045,32.6826,32.6972,39900.0
2014-05-30 11:00:00,44.83,44.83,44.77,44.77,21800.0,32.7045,32.7045,32.6607,32.6607,21800.0
2014-05-30 11:10:00,44.77,44.83,44.77,44.81,13500.0,32.6607,32.7045,32.6607,32.6899,13500.0
2014-05-30 11:20:00,44.81,44.85,44.73,44.75,69800.0,32.6899,32.7191,32.6315,32.6461,69800.0
2014-05-30 11:30:00,44.75,44.78,44.75,44.77,8700.0,32.6461,32.668,32.6461,32.6607,8700.0
2014-05-30 11:40:00,44.78,44.78,44.7,44.71,75800.0,32.668,32.668,32.6096,32.6169,75800.0
2014-05-30 11:50:00,44.7,44.74,44.7,44.74,9000.0,32.6096,32.6388,32.6096,32.6388,9000.0
2014-05-30 12:00:00,44.73,44.74,44.71,44.72,13000.0,32.6315,32.6388,32.6169,32.6242,13000.0
2014-05-30 12:10:00,44.72,44.77,44.72,44.76,24900.0,32.6242,32.6607,32.6242,32.6534,24900.0
2014-05-30 12:20:00,44.77,44.77,44.75,44.77,14700.0,32.6607,32.6607,32.6461,32.6607,14700.0
2014-05-30 12:30:00,44.77,44.8,44.77,44.78,12200.0,32.6607,32.6826,32.6607,32.668,12200.0
2014-05-30 12:40:00,44.77,44.83,44.77,44.81,17100.0,32.6607,32.7045,32.6607,32.6899,17100.0
2014-05-30 12:50:00,44.8,44.81,44.78,44.8,13900.0,32.6826,32.6899,32.668,32.6826,13900.0
2014-05-30 13:00:00,44.8,44.82,44.79,44.82,12600.0,32.6826,32.6972,32.6753,32.6972,12600.0
2014-05-30 13:10:00,44.82,44.83,44.8,44.83,22600.0,32.6972,32.7045,32.6826,32.7045,22600.0
2014-05-30 13:20:00,44.83,44.86,44.81,44.82,22800.0,32.7045,32.7264,32.6899,32.6972,22800.0
2014-05-30 13:30:00,44.82,44.82,44.8,44.81,13000.0,32.6972,32.6972,32.6826,32.6899,13000.0
2014-05-30 13:40:00,44.81,44.84,44.81,44.84,24900.0,32.6899,32.7118,32.6899,32.7118,24900.0
2014-05-30 13:50:00,44.84,44.84,44.82,44.83,12700.0,32.7118,32.7118,32.6972,32.7045,12700.0
2014-05-30 14:00:00,44.84,44.87,44.83,44.86,18100.0,32.7118,32.7337,32.7045,32.7264,18100.0
2014-05-30 14:10:00,44.87,44.88,44.84,44.84,16700.0,32.7337,32.741,32.7118,32.7118,16700.0
2014-05-30 14:20:00,44.85,44.88,44.85,44.88,18400.0,32.7191,32.741,32.7191,32.741,18400.0
2014-05-30 14:30:00,44.88,44.89,44.88,44.88,13700.0,32.741,32.7482,32.741,32.741,13700.0
2014-05-30 14:40:00,44.88,44.89,44.86,44.88,26900.0,32.741,32.7482,32.7264,32.741,26900.0
2014-05-30 14:50:00,44.88,44.89,44.85,44.86,21900.0,32.741,32.7482,32.7191,32.7264,21900.0
2014-05-30 15:00:00,44.85,44.86,44.82,44.83,29800.0,32.7191,32.7264,32.6972,32.7045,29800.0
2014-05-30 15:10:00,44.83,44.83,44.82,44.82,29400.0,32.7045,32.7045,32.6972,32.6972,29400.0
2014-05-30 15:20:00,44.82,44.87,44.82,44.87,72600.0,32.6972,32.7337,32.6972,32.7337,72600.0
2014-05-30 15:30:00,44.87,44.94,44.87,44.89,69900.0,32.7337,32.7847,32.7337,32.7482,69900.0
2014-05-30 15:40:00,44.89,44.94,44.88,44.94,120900.0,32.7482,32.7847,32.741,32.7847,120900.0
2014-05-30 15:50:00,44.93,44.98,44.93,44.94,287700.0,32.7774,32.8139,32.7774,32.7847,287700.0
2014-06-02 09:30:00,44.89,44.98,44.81,44.91,105500.0,32.7482,32.8139,32.6899,32.7628,105500.0
2014-06-02 09:40:00,44.89,44.91,44.83,44.91,41500.0,32.7482,32.7628,32.7045,32.7628,41500.0
2014-06-02 09:50:00,44.93,44.98,44.91,44.91,57900.0,32.7774,32.8139,32.7628,32.7628,57900.0
2014-06-02 10:00:00,44.9,44.92,44.82,44.82,33800.0,32.7555,32.7701,32.6972,32.6972,33800.0
2014-06-02 10:10:00,44.83,44.86,44.8,44.8,28300.0,32.7045,32.7264,32.6826,32.6826,28300.0
2014-06-02 10:20:00,44.8,44.83,44.77,44.83,31700.0,32.6826,32.7045,32.6607,32.7045,31700.0
2014-06-02 10:30:00,44.82,44.87,44.77,44.86,34600.0,32.6972,32.7337,32.6607,32.7264,34600.0
2014-06-02 10:40:00,44.86,44.86,44.78,44.8,23800.0,32.7264,32.7264,32.668,32.6826,23800.0
2014-06-02 10:50:00,44.8,44.81,44.76,44.79,26700.0,32.6826,32.6899,32.6534,32.6753,26700.0
2014-06-02 11:00:00,44.78,44.86,44.78,44.84,30700.0,32.668,32.7264,32.668,32.7118,30700.0
2014-06-02 11:10:00,44.85,44.87,44.82,44.83,28400.0,32.7191,32.7337,32.6972,32.7045,28400.0
2014-06-02 11:20:00,44.83,45.01,44.81,44.99,235100.0,32.7045,32.8358,32.6899,32.8212,235100.0
2014-06-02 11:30:00,44.98,45.01,44.96,44.99,35500.0,32.8139,32.8358,32.7993,32.8212,35500.0
2014-06-02 11:40:00,44.98,45.04,44.98,45.01,42800.0,32.8139,32.8577,32.8139,32.8358,42800.0
2014-06-02 11:50:00,45.01,45.02,44.97,44.98,21200.0,32.8358,32.8431,32.8066,32.8139,21200.0
2014-06-02 12:00:00,44.98,44.98,44.92,44.92,33000.0,32.8139,32.8139,32.7701,32.7701,33000.0
2014-06-02 12:10:00,44.92,44.93,44.88,44.88,23400.0,32.7701,32.7774,32.741,32.741,23400.0
2014-06-02 12:20:00,44.88,44.96,44.88,44.96,30400.0,32.741,32.7993,32.741,32.7993,30400.0
2014-06-02 12:30:00,44.95,44.99,44.95,44.98,21900.0,32.792,32.8212,32.792,32.8139,21900.0
2014-06-02 12:40:00,44.99,45.03,44.98,45.03,21300.0,32.8212,32.8504,32.8139,32.8504,21300.0
2014-06-02 12:50:00,45.03,45.03,45.0,45.02,14400.0,32.8504,32.8504,32.8285,32.8431,14400.0
2014-06-02 13:00:00,45.02,45.03,44.95,44.95,25700.0,32.8431,32.8504,32.792,32.792,25700.0
2014-06-02 13:10:00,44.95,44.95,44.88,44.92,29700.0,32.792,32.792,32.741,32.7701,29700.0
2014-06-02 13:20:00,44.91,44.91,44.88,44.89,29000.0,32.7628,32.7628,32.741,32.7482,29000.0
2014-06-02 13:30:00,44.89,44.92,44.87,44.91,38200.0,32.7482,32.7701,32.7337,32.7628,38200.0
2014-06-02 13:40:00,44.91,44.92,44.88,44.88,23900.0,32.7628,32.7701,32.741,32.741,23900.0
2014-06-02 13:50:00,44.89,44.93,44.89,44.91,25700.0,32.7482,32.7774,32.7482,32.7628,25700.0
2014-06-02 14:00:00,44.91,44.97,44.91,44.95,15700.0,32.7628,32.8066,32.7628,32.792,15700.0
2014-06-02 14:10:00,44.96,44.99,44.95,44.96,67100.0,32.7993,32.8212,32.792,32.7993,67100.0
2014-06-02 14:20:00,44.95,44.98,44.95,44.98,28300.0,32.792,32.8139,32.792,32.8139,28300.0
2014-06-02 14:30:00,44.98,45.04,44.98,45.04,59200.0,32.8139,32.8577,32.8139,32.8577,59200.0
2014-06-02 14:40:00,45.03,45.05,45.02,45.04,17500.0,32.8504,32.865,32.8431,32.8577,17500.0
2014-06-02 14:50:00,45.05,45.05,44.98,44.98,26900.0,32.865,32.865,32.8139,32.8139,26900.0
2014-06-02 15:00:00,44.98,44.99,44.93,44.94,48200.0,32.8139,32.8212,32.7774,32.7847,48200.0
2014-06-02 15:10:00,44.94,44.95,44.89,44.9,32700.0,32.7847,32.792,32.7482,32.7555,32700.0
2014-06-02 15:20:00,44.9,44.91,44.87,44.87,42900.0,32.7555,32.7628,32.7337,32.7337,42900.0
2014-06-02 15:30:00,44.88,44.89,44.85,44.89,97800.0,32.741,32.7482,32.7191,32.7482,97800.0
2014-06-02 15:40:00,44.89,44.93,44.88,44.91,86800.0,32.7482,32.7774,32.741,32.7628,86800.0
2014-06-02 15:50:00,44.91,44.91,44.84,44.84,340300.0,32.7628,32.7628,32.7118,32.7118,340300.0
2014-06-03 09:30:00,44.73,44.94,44.56,44.58,121500.0,32.6315,32.7847,32.5075,32.5221,121500.0
2014-06-03 09:40:00,44.58,44.6,44.45,44.48,62900.0,32.5221,32.5367,32.4273,32.4491,62900.0
2014-06-03 09:50:00,44.47,44.52,44.44,44.48,40400.0,32.4418,32.4783,32.42,32.4491,40400.0
2014-06-03 10:00:00,44.48,44.55,44.46,44.47,62700.0,32.4491,32.5002,32.4346,32.4418,62700.0
2014-06-03 10:10:00,44.47,44.47,44.39,44.43,52600.0,32.4418,32.4418,32.3835,32.4127,52600.0
2014-06-03 10:20:00,44.43,44.47,44.43,44.45,20000.0,32.4127,32.4418,32.4127,32.4273,20000.0
2014-06-03 10:30:00,44.44,44.46,44.4,44.43,38100.0,32.42,32.4346,32.3908,32.4127,38100.0
2014-06-03 10:40:00,44.43,44.43,44.34,44.38,39500.0,32.4127,32.4127,32.347,32.3762,39500.0
2014-06-03 10:50:00,44.38,44.39,44.34,44.37,75500.0,32.3762,32.3835,32.347,32.3689,75500.0
2014-06-03 11:00:00,44.37,44.41,44.35,44.38,57600.0,32.3689,32.3981,32.3543,32.3762,57600.0
2014-06-03 11:10:00,44.38,44.42,44.37,44.4,36300.0,32.3762,32.4054,32.3689,32.3908,36300.0
2014-06-03 11:20:00,44.39,44.45,44.39,44.45,23800.0,32.3835,32.4273,32.3835,32.4273,23800.0
2014-06-03 11:30:00,44.44,44.45,44.41,44.41,29300.0,32.42,32.4273,32.3981,32.3981,29300.0
2014-06-03 11:40:00,44.41,44.42,44.39,44.41,22200.0,32.3981,32.4054,32.3835,32.3981,22200.0
2014-06-03 11:50:00,44.41,44.43,44.4,44.42,22900.0,32.3981,32.4127,32.3908,32.4054,22900.0
2014-06-03 12:00:00,44.42,44.43,44.41,44.41,16700.0,32.4054,32.4127,32.3981,32.3981,16700.0
2014-06-03 12:10:00,44.42,44.5,44.41,44.49,24400.0,32.4054,32.4637,32.3981,32.4564,24400.0
2014-06-03 12:20:00,44.5,44.5,44.47,44.47,20100.0,32.4637,32.4637,32.4418,32.4418,20100.0
2014-06-03 12:30:00,44.48,44.48,44.46,44.46,17000.0,32.4491,32.4491,32.4346,32.4346,17000.0
2014-06-03 12:40:00,44.46,44.49,44.45,44.46,25500.0,32.4346,32.4564,32.4273,32.4346,25500.0
2014-06-03 12:50:00,44.45,44.46,44.45,44.45,10000.0,32.4273,32.4346,32.4273,32.4273,10000.0
2014-06-03 13:00:00,44.46,44.46,44.41,44.42,25500.0,32.4346,32.4346,32.3981,32.4054,25500.0
2014-06-03 13:10:00,44.41,44.42,44.36,44.36,41100.0,32.3981,32.4054,32.3616,32.3616,41100.0
2014-06-03 13:20:00,44.36,44.37,44.35,44.35,14100.0,32.3616,32.3689,32.3543,32.3543,14100.0
2014-06-03 13:30:00,44.35,44.37,44.34,44.35,56400.0,32.3543,32.3689,32.347,32.3543,56400.0
2014-06-03 13:40:00,44.34,44.36,44.34,44.35,19700.0,32.347,32.3616,32.347,32.3543,19700.0
2014-06-03 13:50:00,44.34,44.35,44.33,44.33,33000.0,32.347,32.3543,32.3397,32.3397,33000.0
2014-06-03 14:00:00,44.33,44.35,44.32,44.34,41400.0,32.3397,32.3543,32.3324,32.347,41400.0
2014-06-03 14:10:00,44.33,44.36,44.32,44.36,26400.0,32.3397,32.3616,32.3324,32.3616,26400.0
2014-06-03 14:20:00,44.37,44.41,44.35,44.36,30300.0,32.3689,32.3981,32.3543,32.3616,30300.0
2014-06-03 14:30:00,44.36,44.37,44.35,44.36,31800.0,32.3616,32.3689,32.3543,32.3616,31800.0
2014-06-03 14:40:00,44.36,44.37,44.34,44.34,23800.0,32.3616,32.3689,32.347,32.347,23800.0
2014-06-03 14:50:00,44.33,44.34,44.33,44.34,11100.0,32.3397,32.347,32.3397,32.347,11100.0
2014-06-03 15:00:00,44.34,44.34,44.29,44.31,50900.0,32.347,32.347,32.3105,32.3251,50900.0
2014-06-03 15:10:00,44.3,44.31,44.29,44.3,42400.0,32.3178,32.3251,32.3105,32.3178,42400.0
2014-06-03 15:20:00,44.3,44.37,44.3,44.36,60300.0,32.3178,32.3689,32.3178,32.3616,60300.0
2014-06-03 15:30:00,44.37,44.37,44.36,44.37,53100.0,32.3689,32.3689,32.3616,32.3689,53100.0
2014-06-03 15:40:00,44.36,44.37,44.33,44.34,170100.0,32.3616,32.3689,32.3397,32.347,170100.0
2014-06-03 15:50:00,44.34,44.35,44.33,44.35,202300.0,32.347,32.3543,32.3397,32.3543,202300.0
2014-06-04 09:30:00,44.37,44.54,44.27,44.33,115600.0,32.3689,32.4929,32.2959,32.3397,115600.0
2014-06-04 09:40:00,44.33,44.33,44.18,44.26,57400.0,32.3397,32.3397,32.2303,32.2886,57400.0
2014-06-04 09:50:00,44.25,44.29,44.2,44.28,74900.0,32.2814,32.3105,32.2449,32.3032,74900.0
2014-06-04 10:00:00,44.29,44.33,44.19,44.19,59400.0,32.3105,32.3397,32.2376,32.2376,59400.0
2014-06-04 10:10:00,44.2,44.23,44.15,44.15,101300.0,32.2449,32.2668,32.2084,32.2084,101300.0
2014-06-04 10:20:00,44.16,44.18,44.13,44.14,40200.0,32.2157,32.2303,32.1938,32.2011,40200.0
2014-06-04 10:30:00,44.14,44.27,44.13,44.27,72800.0,32.2011,32.2959,32.1938,32.2959,72800.0
2014-06-04 10:40:00,44.27,44.28,44.26,44.26,40000.0,32.2959,32.3032,32.2886,32.2886,40000.0
2014-06-04 10:50:00,44.26,44.32,44.26,44.3,39200.0,32.2886,32.3324,32.2886,32.3178,39200.0
2014-06-04 11:00:00,44.3,44.35,44.3,44.35,36900.0,32.3178,32.3543,32.3178,32.3543,36900.0
2014-06-04 11:10:00,44.36,44.36,44.29,44.29,34800.0,32.3616,32.3616,32.3105,32.3105,34800.0
2014-06-04 11:20:00,44.29,44.35,44.29,44.35,53100.0,32.3105,32.3543,32.3105,32.3543,53100.0
2014-06-04 11:30:00,44.35,44.36,44.28,44.28,39800.0,32.3543,32.3616,32.3032,32.3032,39800.0
2014-06-04 11:40:00,44.27,44.29,44.22,44.27,28300.0,32.2959,32.3105,32.2595,32.2959,28300.0
2014-06-04 11:50:00,44.27,44.3,44.27,44.3,17700.0,32.2959,32.3178,32.2959,32.3178,17700.0
2014-06-04 12:00:00,44.29,44.33,44.28,44.32,15300.0,32.3105,32.3397,32.3032,32.3324,15300.0
2014-06-04 12:10:00,44.31,44.31,44.24,44.24,19400.0,32.3251,32.3251,32.2741,32.2741,19400.0
2014-06-04 12:20:00,44.24,44.3,44.24,44.27,22000.0,32.2741,32.3178,32.2741,32.2959,22000.0
2014-06-04 12:30:00,44.27,44.3,44.26,44.26,43500.0,32.2959,32.3178,32.2886,32.2886,43500.0
2014-06-04 12:40:00,44.25,44.27,44.23,44.23,27300.0,32.2814,32.2959,32.2668,32.2668,27300.0
2014-06-04 12:50:00,44.23,44.26,44.22,44.26,17900.0,32.2668,32.2886,32.2595,32.2886,17900.0
2014-06-04 13:00:00,44.26,44.27,44.25,44.25,26300.0,32.2886,32.2959,32.2814,32.2814,26300.0
2014-06-04 13:10:00,44.25,44.27,44.24,44.24,24800.0,32.2814,32.2959,32.2741,32.2741,24800.0
2014-06-04 13:20:00,44.24,44.26,44.22,44.24,45900.0,32.2741,32.2886,32.2595,32.2741,45900.0
2014-06-04 13:30:00,44.23,44.25,44.21,44.24,21500.0,32.2668,32.2814,32.2522,32.2741,21500.0
2014-06-04 13:40:00,44.24,44.31,44.23,44.31,17500.0,32.2741,32.3251,32.2668,32.3251,17500.0
2014-06-04 13:50:00,44.31,44.35,44.3,44.35,15100.0,32.3251,32.3543,32.3178,32.3543,15100.0
2014-06-04 14:00:00,44.35,44.35,44.32,44.33,49000.0,32.3543,32.3543,32.3324,32.3397,49000.0
2014-06-04 14:10:00,44.34,44.38,44.34,44.38,25800.0,32.347,32.3762,32.347,32.3762,25800.0
2014-06-04 14:20:00,44.38,44.39,44.33,44.36,33600.0,32.3762,32.3835,32.3397,32.3616,33600.0
2014-06-04 14:30:00,44.36,44.39,44.35,44.37,30200.0,32.3616,32.3835,32.3543,32.3689,30200.0
2014-06-04 14:40:00,44.38,44.38,44.33,44.33,29600.0,32.3762,32.3762,32.3397,32.3397,29600.0
2014-06-04 14:50:00,44.33,44.34,44.31,44.34,38800.0,32.3397,32.347,32.3251,32.347,38800.0
2014-06-04 15:00:00,44.33,44.34,44.29,44.3,48900.0,32.3397,32.347,32.3105,32.3178,48900.0
2014-06-04 15:10:00,44.29,44.32,44.29,44.32,43300.0,32.3105,32.3324,32.3105,32.3324,43300.0
2014-06-04 15:20:00,44.31,44.31,44.29,44.29,59000.0,32.3251,32.3251,32.3105,32.3105,59000.0
2014-06-04 15:30:00,44.3,44.32,44.29,44.32,49900.0,32.3178,32.3324,32.3105,32.3324,49900.0
2014-06-04 15:40:00,44.32,44.37,44.31,44.34,100800.0,32.3324,32.3689,32.3251,32.347,100800.0
2014-06-04 15:50:00,44.34,44.38,44.31,44.31,262300.0,32.347,32.3762,32.3251,32.3251,262300.0
2014-06-05 09:30:00,44.31,44.5,44.22,44.29,78800.0,32.3251,32.4637,32.2595,32.3105,78800.0
2014-06-05 09:40:00,44.3,44.36,44.25,44.34,41600.0,32.3178,32.3616,32.2814,32.347,41600.0
2014-06-05 09:50:00,44.33,44.37,44.3,44.31,77600.0,32.3397,32.3689,32.3178,32.3251,77600.0
2014-06-05 10:00:00,44.31,44.36,44.26,44.26,38400.0,32.3251,32.3616,32.2886,32.2886,38400.0
2014-06-05 10:10:00,44.26,44.33,44.25,44.29,30400.0,32.2886,32.3397,32.2814,32.3105,30400.0
2014-06-05 10:20:00,44.28,44.47,44.28,44.47,34100.0,32.3032,32.4418,32.3032,32.4418,34100.0
2014-06-05 10:30:00,44.46,44.47,44.44,44.47,19500.0,32.4346,32.4418,32.42,32.4418,19500.0
2014-06-05 10:40:00,44.46,44.59,44.46,44.56,56900.0,32.4346,32.5294,32.4346,32.5075,56900.0
2014-06-05 10:50:00,44.57,44.57,44.52,44.57,54500.0,32.5148,32.5148,32.4783,32.5148,54500.0
2014-06-05 11:00:00,44.57,44.63,44.55,44.62,30300.0,32.5148,32.5586,32.5002,32.5513,30300.0
2014-06-05 11:10:00,44.63,44.69,44.62,44.69,37900.0,32.5586,32.6023,32.5513,32.6023,37900.0
2014-06-05 11:20:00,44.68,44.69,44.61,44.61,33300.0,32.595,32.6023,32.544,32.544,33300.0
2014-06-05 11:30:00,44.62,44.71,44.62,44.7,37100.0,32.5513,32.6169,32.5513,32.6096,37100.0
2014-06-05 11:40:00,44.7,44.75,44.68,44.69,50600.0,32.6096,32.6461,32.595,32.6023,50600.0
2014-06-05 11:50:00,44.68,44.74,44.68,44.72,24800.0,32.595,32.6388,32.595,32.6242,24800.0
2014-06-05 12:00:00,44.72,44.8,44.72,44.79,27000.0,32.6242,32.6826,32.6242,32.6753,27000.0
2014-06-05 12:10:00,44.79,44.8,44.72,44.72,28000.0,32.6753,32.6826,32.6242,32.6242,28000.0
2014-06-05 12:20:00,44.72,44.78,44.72,44.76,25800.0,32.6242,32.668,32.6242,32.6534,25800.0
2014-06-05 12:30:00,44.76,44.8,44.73,44.79,27800.0,32.6534,32.6826,32.6315,32.6753,27800.0
2014-06-05 12:40:00,44.79,44.81,44.77,44.78,26800.0,32.6753,32.6899,32.6607,32.668,26800.0
2014-06-05 12:50:00,44.77,44.8,44.77,44.77,17400.0,32.6607,32.6826,32.6607,32.6607,17400.0
2014-06-05 13:00:00,44.77,44.79,44.76,44.76,14200.0,32.6607,32.6753,32.6534,32.6534,14200.0
2014-06-05 13:10:00,44.76,44.79,44.75,44.78,19900.0,32.6534,32.6753,32.6461,32.668,19900.0
2014-06-05 13:20:00,44.78,44.8,44.76,44.79,21600.0,32.668,32.6826,32.6534,32.6753,21600.0
2014-06-05 13:30:00,44.79,44.79,44.73,44.74,22100.0,32.6753,32.6753,32.6315,32.6388,22100.0
2014-06-05 13:40:00,44.75,44.76,44.7,44.7,24500.0,32.6461,32.6534,32.6096,32.6096,24500.0
2014-06-05 13:50:00,44.7,44.71,44.68,44.71,13600.0,32.6096,32.6169,32.595,32.6169,13600.0
2014-06-05 14:00:00,44.71,44.71,44.64,44.65,31000.0,32.6169,32.6169,32.5659,32.5732,31000.0
2014-06-05 14:10:00,44.65,44.73,44.65,44.73,25600.0,32.5732,32.6315,32.5732,32.6315,25600.0
2014-06-05 14:20:00,44.73,44.78,44.72,44.78,41800.0,32.6315,32.668,32.6242,32.668,41800.0
2014-06-05 14:30:00,44.78,44.8,44.76,44.77,28200.0,32.668,32.6826,32.6534,32.6607,28200.0
2014-06-05 14:40:00,44.77,44.81,44.76,44.8,44900.0,32.6607,32.6899,32.6534,32.6826,44900.0
2014-06-05 14:50:00,44.8,44.82,44.79,44.81,63400.0,32.6826,32.6972,32.6753,32.6899,63400.0
2014-06-05 15:00:00,44.81,44.84,44.8,44.81,54500.0,32.6899,32.7118,32.6826,32.6899,54500.0
2014-06-05 15:10:00,44.81,44.83,44.8,44.83,39700.0,32.6899,32.7045,32.6826,32.7045,39700.0
2014-06-05 15:20:00,44.83,44.86,44.8,44.86,97100.0,32.7045,32.7264,32.6826,32.7264,97100.0
2014-06-05 15:30:00,44.86,44.95,44.85,44.94,168600.0,32.7264,32.792,32.7191,32.7847,168600.0
2014-06-05 15:40:00,44.95,45.0,44.89,44.98,191600.0,32.792,32.8285,32.7482,32.8139,191600.0
2014-06-05 15:50:00,44.99,45.0,44.96,44.96,281500.0,32.8212,32.8285,32.7993,32.7993,281500.0
2014-06-06 09:30:00,44.83,44.96,44.83,44.9,106600.0,32.7045,32.7993,32.7045,32.7555,106600.0
2014-06-06 09:40:00,44.91,44.93,44.88,44.92,64200.0,32.7628,32.7774,32.741,32.7701,64200.0
2014-06-06 09:50:00,44.92,44.99,44.89,44.98,50800.0,32.7701,32.8212,32.7482,32.8139,50800.0
2014-06-06 10:00:00,44.99,45.0,44.94,44.96,68600.0,32.8212,32.8285,32.7847,32.7993,68600.0
2014-06-06 10:10:00,44.96,44.99,44.96,44.97,31000.0,32.7993,32.8212,32.7993,32.8066,31000.0
2014-06-06 10:20:00,44.97,44.97,44.92,44.95,42300.0,32.8066,32.8066,32.7701,32.792,42300.0
2014-06-06 10:30:00,44.95,45.01,44.94,45.01,26400.0,32.792,32.8358,32.7847,32.8358,26400.0
2014-06-06 10:40:00,45.01,45.14,45.01,45.14,94900.0,32.8358,32.9306,32.8358,32.9306,94900.0
2014-06-06 10:50:00,45.14,45.24,45.14,45.2,63100.0,32.9306,33.0036,32.9306,32.9744,63100.0
2014-06-06 11:00:00,45.2,45.24,45.17,45.23,42200.0,32.9744,33.0036,32.9525,32.9963,42200.0
2014-06-06 11:10:00,45.23,45.25,45.15,45.16,39100.0,32.9963,33.0109,32.9379,32.9452,39100.0
2014-06-06 11:20:00,45.16,45.17,45.14,45.15,24200.0,32.9452,32.9525,32.9306,32.9379,24200.0
2014-06-06 11:30:00,45.15,45.16,45.15,45.15,28000.0,32.9379,32.9452,32.9379,32.9379,28000.0
2014-06-06 11:40:00,45.16,45.19,45.14,45.18,66300.0,32.9452,32.9671,32.9306,32.9598,66300.0
2014-06-06 11:50:00,45.19,45.22,45.18,45.2,48500.0,32.9671,32.989,32.9598,32.9744,48500.0
2014-06-06 12:00:00,45.2,45.22,45.19,45.2,34200.0,32.9744,32.989,32.9671,32.9744,34200.0
2014-06-06 12:10:00,45.19,45.24,45.19,45.24,19400.0,32.9671,33.0036,32.9671,33.0036,19400.0
2014-06-06 12:20:00,45.23,45.23,45.22,45.23,10500.0,32.9963,32.9963,32.989,32.9963,10500.0
2014-06-06 12:30:00,45.23,45.25,45.22,45.22,35000.0,32.9963,33.0109,32.989,32.989,35000.0
2014-06-06 12:40:00,45.22,45.23,45.19,45.2,35600.0,32.989,32.9963,32.9671,32.9744,35600.0
2014-06-06 12:50:00,45.2,45.29,45.2,45.27,71900.0,32.9744,33.0401,32.9744,33.0255,71900.0
2014-06-06 13:00:00,45.26,45.27,45.26,45.27,22900.0,33.0182,33.0255,33.0182,33.0255,22900.0
2014-06-06 13:10:00,45.27,45.31,45.27,45.31,38400.0,33.0255,33.0546,33.0255,33.0546,38400.0
2014-06-06 13:20:00,45.3,45.37,45.3,45.37,39800.0,33.0474,33.0984,33.0474,33.0984,39800.0
2014-06-06 13:30:00,45.37,45.37,45.24,45.25,69600.0,33.0984,33.0984,33.0036,33.0109,69600.0
2014-06-06 13:40:00,45.24,45.28,45.24,45.28,89900.0,33.0036,33.0328,33.0036,33.0328,89900.0
2014-06-06 13:50:00,45.28,45.31,45.28,45.3,23000.0,33.0328,33.0546,33.0328,33.0474,23000.0
2014-06-06 14:00:00,45.3,45.31,45.3,45.3,28800.0,33.0474,33.0546,33.0474,33.0474,28800.0
2014-06-06 14:10:00,45.3,45.32,45.28,45.28,37300.0,33.0474,33.0619,33.0328,33.0328,37300.0
2014-06-06 14:20:00,45.28,45.28,45.2,45.2,29700.0,33.0328,33.0328,32.9744,32.9744,29700.0
2014-06-06 14:30:00,45.21,45.21,45.18,45.18,17500.0,32.9817,32.9817,32.9598,32.9598,17500.0
2014-06-06 14:40:00,45.18,45.22,45.16,45.18,53300.0,32.9598,32.989,32.9452,32.9598,53300.0
2014-06-06 14:50:00,45.18,45.19,45.16,45.16,14700.0,32.9598,32.9671,32.9452,32.9452,14700.0
2014-06-06 15:00:00,45.16,45.19,45.16,45.18,49100.0,32.9452,32.9671,32.9452,32.9598,49100.0
2014-06-06 15:10:00,45.18,45.19,45.18,45.18,35100.0,32.9598,32.9671,32.9598,32.9598,35100.0
2014-06-06 15:20:00,45.19,45.19,45.15,45.18,48500.0,32.9671,32.9671,32.9379,32.9598,48500.0
2014-06-06 15:30:00,45.18,45.19,45.15,45.15,39300.0,32.9598,32.9671,32.9379,32.9379,39300.0
2014-06-06 15:40:00,45.15,45.16,45.13,45.16,88300.0,32.9379,32.9452,32.9233,32.9452,88300.0
2014-06-06 15:50:00,45.16,45.2,45.12,45.19,279400.0,32.9452,32.9744,32.916,32.9671,279400.0
2014-06-09 09:30:00,45.01,45.12,45.0,45.03,75100.0,32.8358,32.916,32.8285,32.8504,75100.0
2014-06-09 09:40:00,45.03,45.21,45.01,45.15,74900.0,32.8504,32.9817,32.8358,32.9379,74900.0
2014-06-09 09:50:00,45.15,45.21,45.14,45.18,94500.0,32.9379,32.9817,32.9306,32.9598,94500.0
2014-06-09 10:00:00,45.18,45.23,45.16,45.2,38100.0,32.9598,32.9963,32.9452,32.9744,38100.0
2014-06-09 10:10:00,45.2,45.21,45.16,45.18,27200.0,32.9744,32.9817,32.9452,32.9598,27200.0
2014-06-09 10:20:00,45.19,45.25,45.18,45.22,37700.0,32.9671,33.0109,32.9598,32.989,37700.0
2014-06-09 10:30:00,45.23,45.26,45.19,45.19,24000.0,32.9963,33.0182,32.9671,32.9671,24000.0
2014-06-09 10:40:00,45.19,45.2,45.19,45.19,19200.0,32.9671,32.9744,32.9671,32.9671,19200.0
2014-06-09 10:50:00,45.19,45.2,45.18,45.19,25000.0,32.9671,32.9744,32.9598,32.9671,25000.0
2014-06-09 11:00:00,45.18,45.24,45.18,45.2,30800.0,32.9598,33.0036,32.9598,32.9744,30800.0
2014-06-09 11:10:00,45.2,45.23,45.17,45.22,26900.0,32.9744,32.9963,32.9525,32.989,26900.0
2014-06-09 11:20:00,45.21,45.29,45.21,45.26,12700.0,32.9817,33.0401,32.9817,33.0182,12700.0
2014-06-09 11:30:00,45.26,45.27,45.23,45.27,21900.0,33.0182,33.0255,32.9963,33.0255,21900.0
2014-06-09 11:40:00,45.28,45.29,45.27,45.29,12600.0,33.0328,33.0401,33.0255,33.0401,12600.0
2014-06-09 11:50:00,45.29,45.29,45.23,45.26,21400.0,33.0401,33.0401,32.9963,33.0182,21400.0
2014-06-09 12:00:00,45.26,45.26,45.2,45.22,17600.0,33.0182,33.0182,32.9744,32.989,17600.0
2014-06-09 12:10:00,45.22,45.24,45.2,45.24,68300.0,32.989,33.0036,32.9744,33.0036,68300.0
2014-06-09 12:20:00,45.23,45.23,45.2,45.23,33800.0,32.9963,32.9963,32.9744,32.9963,33800.0
2014-06-09 12:30:00,45.22,45.28,45.22,45.28,27000.0,32.989,33.0328,32.989,33.0328,27000.0
2014-06-09 12:40:00,45.27,45.28,45.24,45.24,28700.0,33.0255,33.0328,33.0036,33.0036,28700.0
2014-06-09 12:50:00,45.24,45.24,45.21,45.22,14000.0,33.0036,33.0036,32.9817,32.989,14000.0
2014-06-09 13:00:00,45.23,45.23,45.2,45.23,17700.0,32.9963,32.9963,32.9744,32.9963,17700.0
2014-06-09 13:10:00,45.23,45.24,45.18,45.2,43300.0,32.9963,33.0036,32.9598,32.9744,43300.0
2014-06-09 13:20:00,45.21,45.21,45.16,45.16,19100.0,32.9817,32.9817,32.9452,32.9452,19100.0
2014-06-09 13:30:00,45.17,45.18,45.1,45.18,53000.0,32.9525,32.9598,32.9014,32.9598,53000.0
2014-06-09 13:40:00,45.18,45.19,45.16,45.16,15700.0,32.9598,32.9671,32.9452,32.9452,15700.0
2014-06-09 13:50:00,45.17,45.17,45.15,45.16,19700.0,32.9525,32.9525,32.9379,32.9452,19700.0
2014-06-09 14:00:00,45.16,45.18,45.1,45.12,47600.0,32.9452,32.9598,32.9014,32.916,47600.0
2014-06-09 14:10:00,45.12,45.13,45.06,45.11,26900.0,32.916,32.9233,32.8723,32.9087,26900.0
2014-06-09 14:20:00,45.11,45.14,45.1,45.13,13400.0,32.9087,32.9306,32.9014,32.9233,13400.0
2014-06-09 14:30:00,45.13,45.13,45.06,45.09,35200.0,32.9233,32.9233,32.8723,32.8942,35200.0
2014-06-09 14:40:00,45.09,45.15,45.08,45.15,28600.0,32.8942,32.9379,32.8869,32.9379,28600.0
2014-06-09 14:50:00,45.15,45.19,45.14,45.14,32800.0,32.9379,32.9671,32.9306,32.9306,32800.0
2014-06-09 15:00:00,45.15,45.15,45.1,45.1,30100.0,32.9379,32.9379,32.9014,32.9014,30100.0
2014-06-09 15:10:00,45.11,45.14,45.09,45.14,52100.0,32.9087,32.9306,32.8942,32.9306,52100.0
2014-06-09 15:20:00,45.13,45.14,45.1,45.1,54200.0,32.9233,32.9306,32.9014,32.9014,54200.0
2014-06-09 15:30:00,45.1,45.11,45.05,45.05,53500.0,32.9014,32.9087,32.865,32.865,53500.0
2014-06-09 15:40:00,45.05,45.13,45.05,45.13,135600.0,32.865,32.9233,32.865,32.9233,135600.0
2014-06-09 15:50:00,45.13,45.16,45.09,45.12,122100.0,32.9233,32.9452,32.8942,32.916,122100.0
2014-06-10 09:30:00,44.95,45.15,44.74,44.84,85900.0,32.792,32.9379,32.6388,32.7118,85900.0
2014-06-10 09:40:00,44.84,44.86,44.79,44.84,38300.0,32.7118,32.7264,32.6753,32.7118,38300.0
2014-06-10 09:50:00,44.84,44.91,44.82,44.87,30400.0,32.7118,32.7628,32.6972,32.7337,30400.0
2014-06-10 10:00:00,44.87,44.88,44.76,44.76,44200.0,32.7337,32.741,32.6534,32.6534,44200.0
2014-06-10 10:10:00,44.76,44.86,44.75,44.83,86600.0,32.6534,32.7264,32.6461,32.7045,86600.0
2014-06-10 10:20:00,44.83,44.97,44.81,44.97,75800.0,32.7045,32.8066,32.6899,32.8066,75800.0
2014-06-10 10:30:00,44.98,45.0,44.91,44.99,39200.0,32.8139,32.8285,32.7628,32.8212,39200.0
2014-06-10 10:40:00,44.99,45.04,44.96,45.04,35300.0,32.8212,32.8577,32.7993,32.8577,35300.0
2014-06-10 10:50:00,45.04,45.16,45.04,45.12,42200.0,32.8577,32.9452,32.8577,32.916,42200.0
2014-06-10 11:00:00,45.12,45.16,45.08,45.11,42200.0,32.916,32.9452,32.8869,32.9087,42200.0
2014-06-10 11:10:00,45.1,45.11,45.09,45.1,39700.0,32.9014,32.9087,32.8942,32.9014,39700.0
2014-06-10 11:20:00,45.1,45.13,45.09,45.12,44600.0,32.9014,32.9233,32.8942,32.916,44600.0
2014-06-10 11:30:00,45.12,45.13,45.1,45.13,26800.0,32.916,32.9233,32.9014,32.9233,26800.0
2014-06-10 11:40:00,45.14,45.15,45.1,45.11,93300.0,32.9306,32.9379,32.9014,32.9087,93300.0
2014-06-10 11:50:00,45.1,45.12,45.09,45.12,28300.0,32.9014,32.916,32.8942,32.916,28300.0
2014-06-10 12:00:00,45.11,45.12,45.1,45.11,35500.0,32.9087,32.916,32.9014,32.9087,35500.0
2014-06-10 12:10:00,45.11,45.11,45.1,45.1,60400.0,32.9087,32.9087,32.9014,32.9014,60400.0
2014-06-10 12:20:00,45.1,45.14,45.1,45.13,17400.0,32.9014,32.9306,32.9014,32.9233,17400.0
2014-06-10 12:30:00,45.14,45.15,45.14,45.15,9800.0,32.9306,32.9379,32.9306,32.9379,9800.0
2014-06-10 12:40:00,45.15,45.15,45.1,45.11,36200.0,32.9379,32.9379,32.9014,32.9087,36200.0
2014-06-10 12:50:00,45.1,45.11,45.1,45.11,16800.0,32.9014,32.9087,32.9014,32.9087,16800.0
2014-06-10 13:00:00,45.11,45.13,45.1,45.12,24800.0,32.9087,32.9233,32.9014,32.916,24800.0
2014-06-10 13:10:00,45.13,45.13,45.1,45.11,20200.0,32.9233,32.9233,32.9014,32.9087,20200.0
2014-06-10 13:20:00,45.11,45.15,45.1,45.14,31300.0,32.9087,32.9379,32.9014,32.9306,31300.0
2014-06-10 13:30:00,45.14,45.15,45.1,45.1,27700.0,32.9306,32.9379,32.9014,32.9014,27700.0
2014-06-10 13:40:00,45.11,45.14,45.11,45.14,19600.0,32.9087,32.9306,32.9087,32.9306,19600.0
2014-06-10 13:50:00,45.14,45.18,45.13,45.15,27000.0,32.9306,32.9598,32.9233,32.9379,27000.0
2014-06-10 14:00:00,45.15,45.16,45.12,45.12,19900.0,32.9379,32.9452,32.916,32.916,19900.0
2014-06-10 14:10:00,45.12,45.13,45.11,45.11,11800.0,32.916,32.9233,32.9087,32.9087,11800.0
2014-06-10 14:20:00,45.12,45.15,45.12,45.12,37900.0,32.916,32.9379,32.916,32.916,37900.0
2014-06-10 14:30:00,45.13,45.13,45.1,45.1,41900.0,32.9233,32.9233,32.9014,32.9014,41900.0
2014-06-10 14:40:00,45.11,45.13,45.1,45.11,29100.0,32.9087,32.9233,32.9014,32.9087,29100.0
2014-06-10 14:50:00,45.11,45.11,45.1,45.11,44100.0,32.9087,32.9087,32.9014,32.9087,44100.0
2014-06-10 15:00:00,45.11,45.11,45.1,45.11,24800.0,32.9087,32.9087,32.9014,32.9087,24800.0
2014-06-10 15:10:00,45.1,45.11,45.1,45.1,34000.0,32.9014,32.9087,32.9014,32.9014,34000.0
2014-06-10 15:20:00,45.11,45.13,45.1,45.11,46400.0,32.9087,32.9233,32.9014,32.9087,46400.0
2014-06-10 15:30:00,45.1,45.13,45.08,45.1,90400.0,32.9014,32.9233,32.8869,32.9014,90400.0
2014-06-10 15:40:00,45.1,45.12,45.09,45.12,69600.0,32.9014,32.916,32.8942,32.916,69600.0
2014-06-10 15:50:00,45.12,45.14,45.11,45.13,118400.0,32.916,32.9306,32.9087,32.9233,118400.0
2014-06-11 09:30:00,44.84,45.0,44.84,44.9,134800.0,32.7118,32.8285,32.7118,32.7555,134800.0
2014-06-11 09:40:00,44.9,44.9,44.75,44.76,98600.0,32.7555,32.7555,32.6461,32.6534,98600.0
2014-06-11 09:50:00,44.77,44.84,44.75,44.8,46800.0,32.6607,32.7118,32.6461,32.6826,46800.0
2014-06-11 10:00:00,44.79,44.8,44.78,44.8,34100.0,32.6753,32.6826,32.668,32.6826,34100.0
2014-06-11 10:10:00,44.79,44.88,44.79,44.79,34100.0,32.6753,32.741,32.6753,32.6753,34100.0
2014-06-11 10:20:00,44.8,44.8,44.7,44.79,70900.0,32.6826,32.6826,32.6096,32.6753,70900.0
2014-06-11 10:30:00,44.78,44.79,44.72,44.73,58300.0,32.668,32.6753,32.6242,32.6315,58300.0
2014-06-11 10:40:00,44.73,44.78,44.73,44.77,23500.0,32.6315,32.668,32.6315,32.6607,23500.0
2014-06-11 10:50:00,44.76,44.77,44.75,44.75,26300.0,32.6534,32.6607,32.6461,32.6461,26300.0
2014-06-11 11:00:00,44.76,44.77,44.73,44.76,33100.0,32.6534,32.6607,32.6315,32.6534,33100.0
2014-06-11 11:10:00,44.75,44.8,44.75,44.77,24700.0,32.6461,32.6826,32.6461,32.6607,24700.0
2014-06-11 11:20:00,44.77,44.77,44.75,44.75,13200.0,32.6607,32.6607,32.6461,32.6461,13200.0
2014-06-11 11:30:00,44.76,44.78,44.74,44.75,35900.0,32.6534,32.668,32.6388,32.6461,35900.0
2014-06-11 11:40:00,44.75,44.78,44.75,44.76,23800.0,32.6461,32.668,32.6461,32.6534,23800.0
2014-06-11 11:50:00,44.77,44.8,44.75,44.79,15300.0,32.6607,32.6826,32.6461,32.6753,15300.0
2014-06-11 12:00:00,44.8,44.8,44.78,44.8,25900.0,32.6826,32.6826,32.668,32.6826,25900.0
2014-06-11 12:10:00,44.8,44.82,44.78,44.79,22300.0,32.6826,32.6972,32.668,32.6753,22300.0
2014-06-11 12:20:00,44.78,44.84,44.77,44.83,65100.0,32.668,32.7118,32.6607,32.7045,65100.0
2014-06-11 12:30:00,44.84,44.84,44.8,44.8,51800.0,32.7118,32.7118,32.6826,32.6826,51800.0
2014-06-11 12:40:00,44.8,44.86,44.8,44.84,47200.0,32.6826,32.7264,32.6826,32.7118,47200.0
2014-06-11 12:50:00,44.83,44.85,44.81,44.84,25500.0,32.7045,32.7191,32.6899,32.7118,25500.0
2014-06-11 13:00:00,44.85,44.85,44.78,44.79,23800.0,32.7191,32.7191,32.668,32.6753,23800.0
2014-06-11 13:10:00,44.79,44.8,44.76,44.78,15300.0,32.6753,32.6826,32.6534,32.668,15300.0
2014-06-11 13:20:00,44.79,44.8,44.76,44.76,21500.0,32.6753,32.6826,32.6534,32.6534,21500.0
2014-06-11 13:30:00,44.77,44.77,44.76,44.76,13000.0,32.6607,32.6607,32.6534,32.6534,13000.0
2014-06-11 13:40:00,44.77,44.77,44.73,44.73,19600.0,32.6607,32.6607,32.6315,32.6315,19600.0
2014-06-11 13:50:00,44.73,44.74,44.73,44.73,10000.0,32.6315,32.6388,32.6315,32.6315,10000.0
2014-06-11 14:00:00,44.73,44.73,44.65,44.7,48800.0,32.6315,32.6315,32.5732,32.6096,48800.0
2014-06-11 14:10:00,44.7,44.7,44.66,44.69,28900.0,32.6096,32.6096,32.5805,32.6023,28900.0
2014-06-11 14:20:00,44.69,44.72,44.67,44.72,25000.0,32.6023,32.6242,32.5878,32.6242,25000.0
2014-06-11 14:30:00,44.71,44.73,44.7,44.7,29700.0,32.6169,32.6315,32.6096,32.6096,29700.0
2014-06-11 14:40:00,44.71,44.71,44.69,44.7,54500.0,32.6169,32.6169,32.6023,32.6096,54500.0
2014-06-11 14:50:00,44.69,44.7,44.64,44.66,48700.0,32.6023,32.6096,32.5659,32.5805,48700.0
2014-06-11 15:00:00,44.65,44.66,44.63,44.64,36900.0,32.5732,32.5805,32.5586,32.5659,36900.0
2014-06-11 15:10:00,44.65,44.66,44.62,44.66,50100.0,32.5732,32.5805,32.5513,32.5805,50100.0
2014-06-11 15:20:00,44.66,44.69,44.65,44.68,61500.0,32.5805,32.6023,32.5732,32.595,61500.0
2014-06-11 15:30:00,44.69,44.71,44.68,44.7,74600.0,32.6023,32.6169,32.595,32.6096,74600.0
2014-06-11 15:40:00,44.71,44.73,44.69,44.71,115300.0,32.6169,32.6315,32.6023,32.6169,115300.0
2014-06-11 15:50:00,44.72,44.72,44.63,44.67,256700.0,32.6242,32.6242,32.5586,32.5878,256700.0
2014-06-12 09:30:00,44.54,44.65,44.26,44.26,141200.0,32.4929,32.5732,32.2886,32.2886,141200.0
2014-06-12 09:40:00,44.25,44.37,44.2,44.31,75300.0,32.2814,32.3689,32.2449,32.3251,75300.0
2014-06-12 09:50:00,44.31,44.35,44.22,44.24,44100.0,32.3251,32.3543,32.2595,32.2741,44100.0
2014-06-12 10:00:00,44.23,44.23,44.09,44.11,81100.0,32.2668,32.2668,32.1646,32.1792,81100.0
2014-06-12 10:10:00,44.11,44.15,44.05,44.14,102100.0,32.1792,32.2084,32.1354,32.2011,102100.0
2014-06-12 10:20:00,44.14,44.14,44.05,44.05,59100.0,32.2011,32.2011,32.1354,32.1354,59100.0
2014-06-12 10:30:00,44.05,44.07,44.02,44.02,47700.0,32.1354,32.15,32.1136,32.1136,47700.0
2014-06-12 10:40:00,44.01,44.02,43.96,43.97,64600.0,32.1063,32.1136,32.0698,32.0771,64600.0
2014-06-12 10:50:00,43.97,44.04,43.95,43.96,67200.0,32.0771,32.1282,32.0625,32.0698,67200.0
2014-06-12 11:00:00,43.95,44.04,43.94,44.01,54900.0,32.0625,32.1282,32.0552,32.1063,54900.0
2014-06-12 11:10:00,44.01,44.05,44.01,44.03,29700.0,32.1063,32.1354,32.1063,32.1209,29700.0
2014-06-12 11:20:00,44.03,44.04,44.0,44.01,43000.0,32.1209,32.1282,32.099,32.1063,43000.0
2014-06-12 11:30:00,44.01,44.04,43.97,44.04,35000.0,32.1063,32.1282,32.0771,32.1282,35000.0
2014-06-12 11:40:00,44.04,44.04,43.95,43.95,49000.0,32.1282,32.1282,32.0625,32.0625,49000.0
2014-06-12 11:50:00,43.96,43.96,43.92,43.92,40500.0,32.0698,32.0698,32.0406,32.0406,40500.0
2014-06-12 12:00:00,43.93,43.93,43.9,43.91,38200.0,32.0479,32.0479,32.026,32.0333,38200.0
2014-06-12 12:10:00,43.92,43.94,43.89,43.94,47800.0,32.0406,32.0552,32.0187,32.0552,47800.0
2014-06-12 12:20:00,43.94,43.96,43.88,43.89,55600.0,32.0552,32.0698,32.0114,32.0187,55600.0
2014-06-12 12:30:00,43.9,43.9,43.81,43.81,42100.0,32.026,32.026,31.9604,31.9604,42100.0
2014-06-12 12:40:00,43.82,43.82,43.76,43.76,38700.0,31.9677,31.9677,31.9239,31.9239,38700.0
2014-06-12 12:50:00,43.76,43.79,43.7,43.79,54700.0,31.9239,31.9458,31.8801,31.9458,54700.0
2014-06-12 13:00:00,43.79,43.79,43.74,43.76,25700.0,31.9458,31.9458,31.9093,31.9239,25700.0
2014-06-12 13:10:00,43.76,43.8,43.75,43.76,38900.0,31.9239,31.9531,31.9166,31.9239,38900.0
2014-06-12 13:20:00,43.76,43.81,43.76,43.78,47900.0,31.9239,31.9604,31.9239,31.9385,47900.0
2014-06-12 13:30:00,43.77,43.79,43.73,43.76,59000.0,31.9312,31.9458,31.902,31.9239,59000.0
2014-06-12 13:40:00,43.76,43.8,43.73,43.74,36300.0,31.9239,31.9531,31.902,31.9093,36300.0
2014-06-12 13:50:00,43.74,43.75,43.59,43.6,111200.0,31.9093,31.9166,31.7999,31.8072,111200.0
2014-06-12 14:00:00,43.6,43.7,43.6,43.65,65000.0,31.8072,31.8801,31.8072,31.8436,65000.0
2014-06-12 14:10:00,43.65,43.69,43.64,43.67,29900.0,31.8436,31.8728,31.8363,31.8582,29900.0
2014-06-12 14:20:00,43.66,43.67,43.6,43.6,59200.0,31.8509,31.8582,31.8072,31.8072,59200.0
2014-06-12 14:30:00,43.61,43.61,43.56,43.57,42700.0,31.8145,31.8145,31.778,31.7853,42700.0
2014-06-12 14:40:00,43.56,43.57,43.54,43.55,79800.0,31.778,31.7853,31.7634,31.7707,79800.0
2014-06-12 14:50:00,43.54,43.59,43.49,43.57,120900.0,31.7634,31.7999,31.7269,31.7853,120900.0
2014-06-12 15:00:00,43.56,43.56,43.49,43.49,80600.0,31.778,31.778,31.7269,31.7269,80600.0
2014-06-12 15:10:00,43.48,43.51,43.46,43.48,96100.0,31.7196,31.7415,31.705,31.7196,96100.0
2014-06-12 15:20:00,43.49,43.53,43.48,43.5,124000.0,31.7269,31.7561,31.7196,31.7342,124000.0
2014-06-12 15:30:00,43.5,43.51,43.41,43.42,130600.0,31.7342,31.7415,31.6686,31.6758,130600.0
2014-06-12 15:40:00,43.43,43.51,43.43,43.48,255300.0,31.6831,31.7415,31.6831,31.7196,255300.0
2014-06-12 15:50:00,43.49,43.5,43.47,43.48,405900.0,31.7269,31.7342,31.7123,31.7196,405900.0
2014-06-13 09:30:00,43.53,43.68,43.43,43.46,90100.0,31.7561,31.8655,31.6831,31.705,90100.0
2014-06-13 09:40:00,43.47,43.57,43.47,43.52,88000.0,31.7123,31.7853,31.7123,31.7488,88000.0
2014-06-13 09:50:00,43.51,43.55,43.47,43.52,54200.0,31.7415,31.7707,31.7123,31.7488,54200.0
2014-06-13 10:00:00,43.52,43.52,43.44,43.45,40900.0,31.7488,31.7488,31.6904,31.6977,40900.0
2014-06-13 10:10:00,43.45,43.61,43.44,43.59,44400.0,31.6977,31.8145,31.6904,31.7999,44400.0
2014-06-13 10:20:00,43.58,43.65,43.58,43.59,28400.0,31.7926,31.8436,31.7926,31.7999,28400.0
2014-06-13 10:30:00,43.59,43.74,43.58,43.73,58800.0,31.7999,31.9093,31.7926,31.902,58800.0
2014-06-13 10:40:00,43.74,43.75,43.68,43.75,75700.0,31.9093,31.9166,31.8655,31.9166,75700.0
2014-06-13 10:50:00,43.76,43.79,43.73,43.78,133000.0,31.9239,31.9458,31.902,31.9385,133000.0
2014-06-13 11:00:00,43.78,43.79,43.7,43.7,41200.0,31.9385,31.9458,31.8801,31.8801,41200.0
2014-06-13 11:10:00,43.7,43.74,43.7,43.71,24600.0,31.8801,31.9093,31.8801,31.8874,24600.0
2014-06-13 11:20:00,43.71,43.72,43.68,43.72,24400.0,31.8874,31.8947,31.8655,31.8947,24400.0
2014-06-13 11:30:00,43.72,43.72,43.69,43.71,19400.0,31.8947,31.8947,31.8728,31.8874,19400.0
2014-06-13 11:40:00,43.71,43.71,43.66,43.71,20000.0,31.8874,31.8874,31.8509,31.8874,20000.0
2014-06-13 11:50:00,43.71,43.73,43.7,43.7,23100.0,31.8874,31.902,31.8801,31.8801,23100.0
2014-06-13 12:00:00,43.7,43.74,43.7,43.74,19500.0,31.8801,31.9093,31.8801,31.9093,19500.0
2014-06-13 12:10:00,43.74,43.74,43.68,43.69,17500.0,31.9093,31.9093,31.8655,31.8728,17500.0
2014-06-13 12:20:00,43.69,43.74,43.69,43.73,19300.0,31.8728,31.9093,31.8728,31.902,19300.0
2014-06-13 12:30:00,43.72,43.73,43.68,43.68,28800.0,31.8947,31.902,31.8655,31.8655,28800.0
2014-06-13 12:40:00,43.67,43.7,43.67,43.7,19400.0,31.8582,31.8801,31.8582,31.8801,19400.0
2014-06-13 12:50:00,43.69,43.71,43.69,43.7,19400.0,31.8728,31.8874,31.8728,31.8801,19400.0
2014-06-13 13:00:00,43.7,43.72,43.68,43.69,25300.0,31.8801,31.8947,31.8655,31.8728,25300.0
2014-06-13 13:10:00,43.69,43.69,43.64,43.66,14800.0,31.8728,31.8728,31.8363,31.8509,14800.0
2014-06-13 13:20:00,43.66,43.7,43.66,43.69,17100.0,31.8509,31.8801,31.8509,31.8728,17100.0
2014-06-13 13:30:00,43.69,43.71,43.66,43.71,41800.0,31.8728,31.8874,31.8509,31.8874,41800.0
2014-06-13 13:40:00,43.7,43.76,43.69,43.73,44500.0,31.8801,31.9239,31.8728,31.902,44500.0
2014-06-13 13:50:00,43.73,43.78,43.73,43.76,21300.0,31.902,31.9385,31.902,31.9239,21300.0
2014-06-13 14:00:00,43.75,43.8,43.75,43.79,27500.0,31.9166,31.9531,31.9166,31.9458,27500.0
2014-06-13 14:10:00,43.79,43.82,43.78,43.81,24700.0,31.9458,31.9677,31.9385,31.9604,24700.0
2014-06-13 14:20:00,43.8,43.82,43.78,43.82,16200.0,31.9531,31.9677,31.9385,31.9677,16200.0
2014-06-13 14:30:00,43.82,43.82,43.78,43.81,22300.0,31.9677,31.9677,31.9385,31.9604,22300.0
2014-06-13 14:40:00,43.8,43.82,43.77,43.81,26900.0,31.9531,31.9677,31.9312,31.9604,26900.0
2014-06-13 14:50:00,43.81,43.81,43.79,43.79,16800.0,31.9604,31.9604,31.9458,31.9458,16800.0
2014-06-13 15:00:00,43.8,43.88,43.8,43.87,39500.0,31.9531,32.0114,31.9531,32.0041,39500.0
2014-06-13 15:10:00,43.88,43.88,43.83,43.84,42200.0,32.0114,32.0114,31.975,31.9822,42200.0
2014-06-13 15:20:00,43.83,43.83,43.76,43.77,52200.0,31.975,31.975,31.9239,31.9312,52200.0
2014-06-13 15:30:00,43.76,43.78,43.73,43.77,60300.0,31.9239,31.9385,31.902,31.9312,60300.0
2014-06-13 15:40:00,43.77,43.8,43.73,43.73,83000.0,31.9312,31.9531,31.902,31.902,83000.0
2014-06-13 15:50:00,43.73,43.84,43.73,43.84,302100.0,31.902,31.9822,31.902,31.9822,302100.0
2014-06-16 09:30:00,43.76,43.92,43.68,43.92,68100.0,31.9239,32.0406,31.8655,32.0406,68100.0
2014-06-16 09:40:00,43.92,43.95,43.83,43.87,54800.0,32.0406,32.0625,31.975,32.0041,54800.0
2014-06-16 09:50:00,43.88,44.14,43.88,44.02,60000.0,32.0114,32.2011,32.0114,32.1136,60000.0
2014-06-16 10:00:00,44.01,44.23,43.98,44.2,76100.0,32.1063,32.2668,32.0844,32.2449,76100.0
2014-06-16 10:10:00,44.21,44.22,44.13,44.13,73800.0,32.2522,32.2595,32.1938,32.1938,73800.0
2014-06-16 10:20:00,44.14,44.15,44.08,44.08,48100.0,32.2011,32.2084,32.1573,32.1573,48100.0
2014-06-16 10:30:00,44.07,44.12,44.06,44.09,30300.0,32.15,32.1865,32.1427,32.1646,30300.0
2014-06-16 10:40:00,44.09,44.12,44.08,44.08,20300.0,32.1646,32.1865,32.1573,32.1573,20300.0
2014-06-16 10:50:00,44.08,44.12,44.07,44.12,33900.0,32.1573,32.1865,32.15,32.1865,33900.0
2014-06-16 11:00:00,44.12,44.12,44.06,44.07,51200.0,32.1865,32.1865,32.1427,32.15,51200.0
2014-06-16 11:10:00,44.06,44.12,44.06,44.12,35700.0,32.1427,32.1865,32.1427,32.1865,35700.0
2014-06-16 11:20:00,44.12,44.12,44.09,44.09,48100.0,32.1865,32.1865,32.1646,32.1646,48100.0
2014-06-16 11:30:00,44.09,44.09,44.04,44.09,42900.0,32.1646,32.1646,32.1282,32.1646,42900.0
2014-06-16 11:40:00,44.09,44.12,44.08,44.1,35500.0,32.1646,32.1865,32.1573,32.1719,35500.0
2014-06-16 11:50:00,44.1,44.12,44.08,44.12,39100.0,32.1719,32.1865,32.1573,32.1865,39100.0
2014-06-16 12:00:00,44.11,44.12,44.08,44.11,34300.0,32.1792,32.1865,32.1573,32.1792,34300.0
2014-06-16 12:10:00,44.11,44.12,44.1,44.12,42200.0,32.1792,32.1865,32.1719,32.1865,42200.0
2014-06-16 12:20:00,44.12,44.12,44.11,44.12,32200.0,32.1865,32.1865,32.1792,32.1865,32200.0
2014-06-16 12:30:00,44.11,44.12,44.1,44.11,33400.0,32.1792,32.1865,32.1719,32.1792,33400.0
2014-06-16 12:40:00,44.11,44.12,44.11,44.11,32100.0,32.1792,32.1865,32.1792,32.1792,32100.0
2014-06-16 12:50:00,44.12,44.16,44.11,44.14,59600.0,32.1865,32.2157,32.1792,32.2011,59600.0
2014-06-16 13:00:00,44.15,44.15,44.07,44.07,37500.0,32.2084,32.2084,32.15,32.15,37500.0
2014-06-16 13:10:00,44.07,44.09,44.04,44.07,75400.0,32.15,32.1646,32.1282,32.15,75400.0
2014-06-16 13:20:00,44.07,44.11,44.06,44.09,40000.0,32.15,32.1792,32.1427,32.1646,40000.0
2014-06-16 13:30:00,44.09,44.18,44.09,44.17,30800.0,32.1646,32.2303,32.1646,32.223,30800.0
2014-06-16 13:40:00,44.17,44.22,44.17,44.22,42300.0,32.223,32.2595,32.223,32.2595,42300.0
2014-06-16 13:50:00,44.21,44.28,44.21,44.28,47500.0,32.2522,32.3032,32.2522,32.3032,47500.0
2014-06-16 14:00:00,44.28,44.31,44.27,44.31,54900.0,32.3032,32.3251,32.2959,32.3251,54900.0
2014-06-16 14:10:00,44.3,44.3,44.28,44.28,38600.0,32.3178,32.3178,32.3032,32.3032,38600.0
2014-06-16 14:20:00,44.29,44.32,44.28,44.3,84000.0,32.3105,32.3324,32.3032,32.3178,84000.0
2014-06-16 14:30:00,44.3,44.31,44.29,44.31,71200.0,32.3178,32.3251,32.3105,32.3251,71200.0
2014-06-16 14:40:00,44.3,44.31,44.28,44.29,45300.0,32.3178,32.3251,32.3032,32.3105,45300.0
2014-06-16 14:50:00,44.28,44.3,44.28,44.3,84600.0,32.3032,32.3178,32.3032,32.3178,84600.0
2014-06-16 15:00:00,44.29,44.3,44.26,44.28,39000.0,32.3105,32.3178,32.2886,32.3032,39000.0
2014-06-16 15:10:00,44.27,44.28,44.24,44.28,66500.0,32.2959,32.3032,32.2741,32.3032,66500.0
2014-06-16 15:20:00,44.28,44.3,44.26,44.28,103500.0,32.3032,32.3178,32.2886,32.3032,103500.0
2014-06-16 15:30:00,44.28,44.29,44.25,44.26,69800.0,32.3032,32.3105,32.2814,32.2886,69800.0
2014-06-16 15:40:00,44.26,44.26,44.22,44.23,118800.0,32.2886,32.2886,32.2595,32.2668,118800.0
2014-06-16 15:50:00,44.23,44.26,44.22,44.23,236300.0,32.2668,32.2886,32.2595,32.2668,236300.0
2014-06-17 09:30:00,44.31,44.31,44.1,44.18,111200.0,32.3251,32.3251,32.1719,32.2303,111200.0
2014-06-17 09:40:00,44.18,44.31,44.18,44.29,55400.0,32.2303,32.3251,32.2303,32.3105,55400.0
2014-06-17 09:50:00,44.3,44.36,44.27,44.3,154700.0,32.3178,32.3616,32.2959,32.3178,154700.0
2014-06-17 10:00:00,44.3,44.34,44.28,44.31,36500.0,32.3178,32.347,32.3032,32.3251,36500.0
2014-06-17 10:10:00,44.31,44.31,44.24,44.29,72600.0,32.3251,32.3251,32.2741,32.3105,72600.0
2014-06-17 10:20:00,44.29,44.3,44.27,44.3,46500.0,32.3105,32.3178,32.2959,32.3178,46500.0
2014-06-17 10:30:00,44.29,44.3,44.2,44.21,70500.0,32.3105,32.3178,32.2449,32.2522,70500.0
2014-06-17 10:40:00,44.21,44.27,44.19,44.23,68400.0,32.2522,32.2959,32.2376,32.2668,68400.0
2014-06-17 10:50:00,44.23,44.27,44.2,44.27,24600.0,32.2668,32.2959,32.2449,32.2959,24600.0
2014-06-17 11:00:00,44.27,44.29,44.23,44.28,46500.0,32.2959,32.3105,32.2668,32.3032,46500.0
2014-06-17 11:10:00,44.28,44.32,44.27,44.29,36200.0,32.3032,32.3324,32.2959,32.3105,36200.0
2014-06-17 11:20:00,44.29,44.31,44.28,44.31,46000.0,32.3105,32.3251,32.3032,32.3251,46000.0
2014-06-17 11:30:00,44.31,44.33,44.29,44.31,42000.0,32.3251,32.3397,32.3105,32.3251,42000.0
2014-06-17 11:40:00,44.31,44.33,44.3,44.33,27600.0,32.3251,32.3397,32.3178,32.3397,27600.0
2014-06-17 11:50:00,44.33,44.33,44.29,44.3,36300.0,32.3397,32.3397,32.3105,32.3178,36300.0
2014-06-17 12:00:00,44.3,44.3,44.26,44.27,8400.0,32.3178,32.3178,32.2886,32.2959,8400.0
2014-06-17 12:10:00,44.27,44.34,44.26,44.3,25500.0,32.2959,32.347,32.2886,32.3178,25500.0
2014-06-17 12:20:00,44.31,44.33,44.3,44.32,15800.0,32.3251,32.3397,32.3178,32.3324,15800.0
2014-06-17 12:30:00,44.33,44.38,44.33,44.38,13100.0,32.3397,32.3762,32.3397,32.3762,13100.0
2014-06-17 12:40:00,44.38,44.4,44.37,44.38,26900.0,32.3762,32.3908,32.3689,32.3762,26900.0
2014-06-17 12:50:00,44.38,44.39,44.36,44.37,45600.0,32.3762,32.3835,32.3616,32.3689,45600.0
2014-06-17 13:00:00,44.38,44.39,44.36,44.38,26200.0,32.3762,32.3835,32.3616,32.3762,26200.0
2014-06-17 13:10:00,44.38,44.39,44.35,44.39,18000.0,32.3762,32.3835,32.3543,32.3835,18000.0
2014-06-17 13:20:00,44.39,44.4,44.34,44.34,14700.0,32.3835,32.3908,32.347,32.347,14700.0
2014-06-17 13:30:00,44.34,44.4,44.34,44.38,31700.0,32.347,32.3908,32.347,32.3762,31700.0
2014-06-17 13:40:00,44.38,44.43,44.37,44.41,30800.0,32.3762,32.4127,32.3689,32.3981,30800.0
2014-06-17 13:50:00,44.42,44.47,44.42,44.47,16000.0,32.4054,32.4418,32.4054,32.4418,16000.0
2014-06-17 14:00:00,44.47,44.47,44.41,44.41,93900.0,32.4418,32.4418,32.3981,32.3981,93900.0
2014-06-17 14:10:00,44.41,44.48,44.4,44.47,25500.0,32.3981,32.4491,32.3908,32.4418,25500.0
2014-06-17 14:20:00,44.47,44.52,44.46,44.5,46200.0,32.4418,32.4783,32.4346,32.4637,46200.0
2014-06-17 14:30:00,44.51,44.51,44.41,44.43,36800.0,32.471,32.471,32.3981,32.4127,36800.0
2014-06-17 14:40:00,44.43,44.47,44.41,44.46,36500.0,32.4127,32.4418,32.3981,32.4346,36500.0
2014-06-17 14:50:00,44.46,44.48,44.45,44.48,31400.0,32.4346,32.4491,32.4273,32.4491,31400.0
2014-06-17 15:00:00,44.48,44.48,44.44,44.46,44000.0,32.4491,32.4491,32.42,32.4346,44000.0
2014-06-17 15:10:00,44.46,44.49,44.45,44.47,52100.0,32.4346,32.4564,32.4273,32.4418,52100.0
2014-06-17 15:20:00,44.46,44.49,44.46,44.46,38600.0,32.4346,32.4564,32.4346,32.4346,38600.0
2014-06-17 15:30:00,44.46,44.48,44.43,44.44,79400.0,32.4346,32.4491,32.4127,32.42,79400.0
2014-06-17 15:40:00,44.44,44.48,44.44,44.47,93900.0,32.42,32.4491,32.42,32.4418,93900.0
2014-06-17 15:50:00,44.47,44.48,44.41,44.42,293700.0,32.4418,32.4491,32.3981,32.4054,293700.0
2014-06-18 09:30:00,44.25,44.5,44.09,44.37,139200.0,32.2814,32.4637,32.1646,32.3689,139200.0
2014-06-18 09:40:00,44.37,44.39,44.19,44.2,76600.0,32.3689,32.3835,32.2376,32.2449,76600.0
2014-06-18 09:50:00,44.19,44.2,43.94,43.99,165000.0,32.2376,32.2449,32.0552,32.0917,165000.0
2014-06-18 10:00:00,44.0,44.0,43.78,43.93,140300.0,32.099,32.099,31.9385,32.0479,140300.0
2014-06-18 10:10:00,43.92,43.94,43.72,43.73,80700.0,32.0406,32.0552,31.8947,31.902,80700.0
2014-06-18 10:20:00,43.73,43.94,43.73,43.94,103100.0,31.902,32.0552,31.902,32.0552,103100.0
2014-06-18 10:30:00,43.95,43.99,43.81,43.88,60900.0,32.0625,32.0917,31.9604,32.0114,60900.0
2014-06-18 10:40:00,43.88,44.04,43.88,44.03,82100.0,32.0114,32.1282,32.0114,32.1209,82100.0
2014-06-18 10:50:00,44.04,44.1,43.82,43.87,109000.0,32.1282,32.1719,31.9677,32.0041,109000.0
2014-06-18 11:00:00,43.87,44.03,43.87,44.0,44600.0,32.0041,32.1209,32.0041,32.099,44600.0
2014-06-18 11:10:00,43.99,44.0,43.99,44.0,25700.0,32.0917,32.099,32.0917,32.099,25700.0
2014-06-18 11:20:00,43.99,44.02,43.9,43.9,64800.0,32.0917,32.1136,32.026,32.026,64800.0
2014-06-18 11:30:00,43.9,43.96,43.89,43.96,42800.0,32.026,32.0698,32.0187,32.0698,42800.0
2014-06-18 11:40:00,43.96,44.0,43.94,43.98,43500.0,32.0698,32.099,32.0552,32.0844,43500.0
2014-06-18 11:50:00,43.98,44.02,43.98,44.0,40200.0,32.0844,32.1136,32.0844,32.099,40200.0
2014-06-18 12:00:00,44.0,44.04,44.0,44.04,46300.0,32.099,32.1282,32.099,32.1282,46300.0
2014-06-18 12:10:00,44.04,44.15,44.03,44.11,74000.0,32.1282,32.2084,32.1209,32.1792,74000.0
2014-06-18 12:20:00,44.12,44.16,44.08,44.16,16500.0,32.1865,32.2157,32.1573,32.2157,16500.0
2014-06-18 12:30:00,44.16,44.18,44.05,44.05,27800.0,32.2157,32.2303,32.1354,32.1354,27800.0
2014-06-18 12:40:00,44.04,44.08,44.04,44.07,41300.0,32.1282,32.1573,32.1282,32.15,41300.0
2014-06-18 12:50:00,44.07,44.13,44.07,44.09,19400.0,32.15,32.1938,32.15,32.1646,19400.0
2014-06-18 13:00:00,44.09,44.09,44.04,44.04,12800.0,32.1646,32.1646,32.1282,32.1282,12800.0
2014-06-18 13:10:00,44.05,44.05,44.04,44.05,13000.0,32.1354,32.1354,32.1282,32.1354,13000.0
2014-06-18 13:20:00,44.05,44.06,44.02,44.03,27400.0,32.1354,32.1427,32.1136,32.1209,27400.0
2014-06-18 13:30:00,44.03,44.03,43.98,43.98,25200.0,32.1209,32.1209,32.0844,32.0844,25200.0
2014-06-18 13:40:00,43.98,44.0,43.97,44.0,30500.0,32.0844,32.099,32.0771,32.099,30500.0
2014-06-18 13:50:00,44.0,44.14,44.0,44.1,75400.0,32.099,32.2011,32.099,32.1719,75400.0
2014-06-18 14:00:00,44.11,44.29,44.05,44.27,199600.0,32.1792,32.3105,32.1354,32.2959,199600.0
2014-06-18 14:10:00,44.28,44.38,44.27,44.38,38300.0,32.3032,32.3762,32.2959,32.3762,38300.0
2014-06-18 14:20:00,44.38,44.46,44.38,44.44,56100.0,32.3762,32.4346,32.3762,32.42,56100.0
2014-06-18 14:30:00,44.43,44.47,44.4,44.45,62400.0,32.4127,32.4418,32.3908,32.4273,62400.0
2014-06-18 14:40:00,44.45,44.45,44.35,44.36,73000.0,32.4273,32.4273,32.3543,32.3616,73000.0
2014-06-18 14:50:00,44.36,44.4,44.35,44.36,83600.0,32.3616,32.3908,32.3543,32.3616,83600.0
2014-06-18 15:00:00,44.37,44.43,44.37,44.39,55300.0,32.3689,32.4127,32.3689,32.3835,55300.0
2014-06-18 15:10:00,44.38,44.39,44.33,44.36,69800.0,32.3762,32.3835,32.3397,32.3616,69800.0
2014-06-18 15:20:00,44.36,44.37,44.32,44.36,49900.0,32.3616,32.3689,32.3324,32.3616,49900.0
2014-06-18 15:30:00,44.35,44.39,44.34,44.38,75500.0,32.3543,32.3835,32.347,32.3762,75500.0
2014-06-18 15:40:00,44.39,44.47,44.38,44.39,178500.0,32.3835,32.4418,32.3762,32.3835,178500.0
2014-06-18 15:50:00,44.39,44.48,44.38,44.42,383800.0,32.3835,32.4491,32.3762,32.4054,383800.0
2014-06-19 09:30:00,44.54,44.59,44.34,44.59,84200.0,32.4929,32.5294,32.347,32.5294,84200.0
2014-06-19 09:40:00,44.6,44.66,44.59,44.65,50000.0,32.5367,32.5805,32.5294,32.5732,50000.0
2014-06-19 09:50:00,44.65,44.69,44.61,44.66,46900.0,32.5732,32.6023,32.544,32.5805,46900.0
2014-06-19 10:00:00,44.67,44.79,44.67,44.69,54200.0,32.5878,32.6753,32.5878,32.6023,54200.0
2014-06-19 10:10:00,44.68,44.72,44.64,44.7,67600.0,32.595,32.6242,32.5659,32.6096,67600.0
2014-06-19 10:20:00,44.71,44.75,44.66,44.72,37600.0,32.6169,32.6461,32.5805,32.6242,37600.0
2014-06-19 10:30:00,44.73,44.74,44.69,44.7,36600.0,32.6315,32.6388,32.6023,32.6096,36600.0
2014-06-19 10:40:00,44.69,44.76,44.69,44.7,42700.0,32.6023,32.6534,32.6023,32.6096,42700.0
2014-06-19 10:50:00,44.7,44.73,44.7,44.73,32000.0,32.6096,32.6315,32.6096,32.6315,32000.0
2014-06-19 11:00:00,44.73,44.73,44.7,44.71,28700.0,32.6315,32.6315,32.6096,32.6169,28700.0
2014-06-19 11:10:00,44.7,44.73,44.7,44.7,42700.0,32.6096,32.6315,32.6096,32.6096,42700.0
2014-06-19 11:20:00,44.71,44.72,44.67,44.67,45700.0,32.6169,32.6242,32.5878,32.5878,45700.0
2014-06-19 11:30:00,44.66,44.67,44.64,44.66,34700.0,32.5805,32.5878,32.5659,32.5805,34700.0
2014-06-19 11:40:00,44.66,44.7,44.65,44.65,38900.0,32.5805,32.6096,32.5732,32.5732,38900.0
2014-06-19 11:50:00,44.64,44.64,44.61,44.63,25900.0,32.5659,32.5659,32.544,32.5586,25900.0
2014-06-19 12:00:00,44.62,44.66,44.6,44.66,21500.0,32.5513,32.5805,32.5367,32.5805,21500.0
2014-06-19 12:10:00,44.65,44.66,44.61,44.62,34100.0,32.5732,32.5805,32.544,32.5513,34100.0
2014-06-19 12:20:00,44.61,44.64,44.6,44.61,42100.0,32.544,32.5659,32.5367,32.544,42100.0
2014-06-19 12:30:00,44.61,44.7,44.61,44.69,46500.0,32.544,32.6096,32.544,32.6023,46500.0
2014-06-19 12:40:00,44.7,44.75,44.69,44.74,25200.0,32.6096,32.6461,32.6023,32.6388,25200.0
2014-06-19 12:50:00,44.74,44.75,44.7,44.7,40100.0,32.6388,32.6461,32.6096,32.6096,40100.0
2014-06-19 13:00:00,44.7,44.77,44.7,44.76,28600.0,32.6096,32.6607,32.6096,32.6534,28600.0
2014-06-19 13:10:00,44.76,44.79,44.74,44.77,37000.0,32.6534,32.6753,32.6388,32.6607,37000.0
2014-06-19 13:20:00,44.78,44.89,44.77,44.89,28600.0,32.668,32.7482,32.6607,32.7482,28600.0
2014-06-19 13:30:00,44.89,44.96,44.88,44.91,79100.0,32.7482,32.7993,32.741,32.7628,79100.0
2014-06-19 13:40:00,44.91,45.0,44.88,44.97,91100.0,32.7628,32.8285,32.741,32.8066,91100.0
2014-06-19 13:50:00,44.97,45.0,44.93,44.99,50900.0,32.8066,32.8285,32.7774,32.8212,50900.0
2014-06-19 14:00:00,44.99,45.07,44.98,45.04,62000.0,32.8212,32.8796,32.8139,32.8577,62000.0
2014-06-19 14:10:00,45.04,45.11,45.02,45.1,55100.0,32.8577,32.9087,32.8431,32.9014,55100.0
2014-06-19 14:20:00,45.1,45.19,45.09,45.16,76900.0,32.9014,32.9671,32.8942,32.9452,76900.0
2014-06-19 14:30:00,45.15,45.16,45.08,45.09,63700.0,32.9379,32.9452,32.8869,32.8942,63700.0
2014-06-19 14:40:00,45.08,45.13,45.06,45.11,65800.0,32.8869,32.9233,32.8723,32.9087,65800.0
2014-06-19 14:50:00,45.11,45.18,45.09,45.16,84300.0,32.9087,32.9598,32.8942,32.9452,84300.0
2014-06-19 15:00:00,45.16,45.18,45.1,45.11,95700.0,32.9452,32.9598,32.9014,32.9087,95700.0
2014-06-19 15:10:00,45.1,45.15,45.09,45.15,86600.0,32.9014,32.9379,32.8942,32.9379,86600.0
2014-06-19 15:20:00,45.14,45.2,45.14,45.18,103200.0,32.9306,32.9744,32.9306,32.9598,103200.0
2014-06-19 15:30:00,45.19,45.2,45.16,45.17,134300.0,32.9671,32.9744,32.9452,32.9525,134300.0
2014-06-19 15:40:00,45.17,45.21,45.14,45.14,233400.0,32.9525,32.9817,32.9306,32.9306,233400.0
2014-06-19 15:50:00,45.14,45.16,45.09,45.11,282100.0,32.9306,32.9452,32.8942,32.9087,282100.0
2014-06-20 09:30:00,45.21,45.25,45.14,45.21,662300.0,32.9817,33.0109,32.9306,32.9817,662300.0
2014-06-20 09:40:00,45.2,45.2,45.12,45.15,61500.0,32.9744,32.9744,32.916,32.9379,61500.0
2014-06-20 09:50:00,45.15,45.19,45.12,45.18,122900.0,32.9379,32.9671,32.916,32.9598,122900.0
2014-06-20 10:00:00,45.19,45.3,45.19,45.29,46500.0,32.9671,33.0474,32.9671,33.0401,46500.0
2014-06-20 10:10:00,45.29,45.38,45.27,45.29,40700.0,33.0401,33.1057,33.0255,33.0401,40700.0
2014-06-20 10:20:00,45.3,45.36,45.28,45.29,36400.0,33.0474,33.0911,33.0328,33.0401,36400.0
2014-06-20 10:30:00,45.3,45.34,45.2,45.2,46500.0,33.0474,33.0765,32.9744,32.9744,46500.0
2014-06-20 10:40:00,45.21,45.22,45.11,45.14,47500.0,32.9817,32.989,32.9087,32.9306,47500.0
2014-06-20 10:50:00,45.15,45.21,45.15,45.21,19700.0,32.9379,32.9817,32.9379,32.9817,19700.0
2014-06-20 11:00:00,45.21,45.24,45.2,45.21,29100.0,32.9817,33.0036,32.9744,32.9817,29100.0
2014-06-20 11:10:00,45.21,45.25,45.19,45.19,22700.0,32.9817,33.0109,32.9671,32.9671,22700.0
2014-06-20 11:20:00,45.19,45.21,45.14,45.15,32400.0,32.9671,32.9817,32.9306,32.9379,32400.0
2014-06-20 11:30:00,45.16,45.17,45.12,45.15,30300.0,32.9452,32.9525,32.916,32.9379,30300.0
2014-06-20 11:40:00,45.15,45.17,45.14,45.14,22500.0,32.9379,32.9525,32.9306,32.9306,22500.0
2014-06-20 11:50:00,45.15,45.15,45.1,45.11,22100.0,32.9379,32.9379,32.9014,32.9087,22100.0
2014-06-20 12:00:00,45.12,45.12,45.03,45.03,18300.0,32.916,32.916,32.8504,32.8504,18300.0
2014-06-20 12:10:00,45.04,45.05,44.99,45.01,24600.0,32.8577,32.865,32.8212,32.8358,24600.0
2014-06-20 12:20:00,45.02,45.07,45.02,45.03,22300.0,32.8431,32.8796,32.8431,32.8504,22300.0
2014-06-20 12:30:00,45.03,45.03,45.02,45.03,7600.0,32.8504,32.8504,32.8431,32.8504,7600.0
2014-06-20 12:40:00,45.03,45.07,45.03,45.03,29300.0,32.8504,32.8796,32.8504,32.8504,29300.0
2014-06-20 12:50:00,45.03,45.05,45.02,45.04,14000.0,32.8504,32.865,32.8431,32.8577,14000.0
2014-06-20 13:00:00,45.04,45.06,45.04,45.06,10700.0,32.8577,32.8723,32.8577,32.8723,10700.0
2014-06-20 13:10:00,45.06,45.06,45.02,45.02,28600.0,32.8723,32.8723,32.8431,32.8431,28600.0
2014-06-20 13:20:00,45.02,45.02,44.95,44.95,19900.0,32.8431,32.8431,32.792,32.792,19900.0
2014-06-20 13:30:00,44.96,44.96,44.92,44.93,27300.0,32.7993,32.7993,32.7701,32.7774,27300.0
2014-06-20 13:40:00,44.93,44.94,44.93,44.93,21700.0,32.7774,32.7847,32.7774,32.7774,21700.0
2014-06-20 13:50:00,44.93,44.93,44.89,44.89,20100.0,32.7774,32.7774,32.7482,32.7482,20100.0
2014-06-20 14:00:00,44.89,44.94,44.88,44.94,33200.0,32.7482,32.7847,32.741,32.7847,33200.0
2014-06-20 14:10:00,44.94,44.96,44.9,44.91,26900.0,32.7847,32.7993,32.7555,32.7628,26900.0
2014-06-20 14:20:00,44.9,44.95,44.9,44.95,28600.0,32.7555,32.792,32.7555,32.792,28600.0
2014-06-20 14:30:00,44.94,44.95,44.93,44.94,50500.0,32.7847,32.792,32.7774,32.7847,50500.0
2014-06-20 14:40:00,44.94,44.94,44.88,44.89,37200.0,32.7847,32.7847,32.741,32.7482,37200.0
2014-06-20 14:50:00,44.88,44.89,44.86,44.88,26800.0,32.741,32.7482,32.7264,32.741,26800.0
2014-06-20 15:00:00,44.87,44.88,44.83,44.83,53900.0,32.7337,32.741,32.7045,32.7045,53900.0
2014-06-20 15:10:00,44.84,44.86,44.83,44.86,25300.0,32.7118,32.7264,32.7045,32.7264,25300.0
2014-06-20 15:20:00,44.85,44.86,44.77,44.77,75800.0,32.7191,32.7264,32.6607,32.6607,75800.0
2014-06-20 15:30:00,44.77,44.86,44.77,44.86,82100.0,32.6607,32.7264,32.6607,32.7264,82100.0
2014-06-20 15:40:00,44.86,44.88,44.81,44.81,106700.0,32.7264,32.741,32.6899,32.6899,106700.0
2014-06-20 15:50:00,44.81,44.88,44.81,44.87,227400.0,32.6899,32.741,32.6899,32.7337,227400.0
2014-06-23 09:30:00,44.91,45.11,44.82,45.1,106800.0,32.7628,32.9087,32.6972,32.9014,106800.0
2014-06-23 09:40:00,45.11,45.13,45.0,45.08,99700.0,32.9087,32.9233,32.8285,32.8869,99700.0
2014-06-23 09:50:00,45.07,45.09,44.94,44.98,64000.0,32.8796,32.8942,32.7847,32.8139,64000.0
2014-06-23 10:00:00,44.99,45.13,44.99,45.11,95100.0,32.8212,32.9233,32.8212,32.9087,95100.0
2014-06-23 10:10:00,45.11,45.14,45.06,45.13,68500.0,32.9087,32.9306,32.8723,32.9233,68500.0
2014-06-23 10:20:00,45.13,45.16,45.1,45.15,56100.0,32.9233,32.9452,32.9014,32.9379,56100.0
2014-06-23 10:30:00,45.15,45.15,45.05,45.05,57900.0,32.9379,32.9379,32.865,32.865,57900.0
2014-06-23 10:40:00,45.06,45.1,45.05,45.05,37400.0,32.8723,32.9014,32.865,32.865,37400.0
2014-06-23 10:50:00,45.05,45.09,45.04,45.09,42300.0,32.865,32.8942,32.8577,32.8942,42300.0
2014-06-23 11:00:00,45.08,45.08,45.02,45.04,33100.0,32.8869,32.8869,32.8431,32.8577,33100.0
2014-06-23 11:10:00,45.04,45.06,45.02,45.02,38300.0,32.8577,32.8723,32.8431,32.8431,38300.0
2014-06-23 11:20:00,45.02,45.06,44.99,44.99,46100.0,32.8431,32.8723,32.8212,32.8212,46100.0
2014-06-23 11:30:00,45.0,45.01,44.98,45.0,31500.0,32.8285,32.8358,32.8139,32.8285,31500.0
2014-06-23 11:40:00,44.99,45.01,44.95,44.98,50200.0,32.8212,32.8358,32.792,32.8139,50200.0
2014-06-23 11:50:00,44.97,44.99,44.97,44.98,28600.0,32.8066,32.8212,32.8066,32.8139,28600.0
2014-06-23 12:00:00,44.97,45.04,44.97,45.03,22500.0,32.8066,32.8577,32.8066,32.8504,22500.0
2014-06-23 12:10:00,45.03,45.07,45.01,45.06,44800.0,32.8504,32.8796,32.8358,32.8723,44800.0
2014-06-23 12:20:00,45.06,45.06,45.02,45.02,27200.0,32.8723,32.8723,32.8431,32.8431,27200.0
2014-06-23 12:30:00,45.02,45.06,44.99,45.05,61800.0,32.8431,32.8723,32.8212,32.865,61800.0
2014-06-23 12:40:00,45.06,45.1,45.05,45.1,67700.0,32.8723,32.9014,32.865,32.9014,67700.0
2014-06-23 12:50:00,45.1,45.11,45.09,45.11,20800.0,32.9014,32.9087,32.8942,32.9087,20800.0
2014-06-23 13:00:00,45.1,45.14,45.1,45.14,19200.0,32.9014,32.9306,32.9014,32.9306,19200.0
2014-06-23 13:10:00,45.14,45.14,45.07,45.08,28500.0,32.9306,32.9306,32.8796,32.8869,28500.0
2014-06-23 13:20:00,45.08,45.09,45.01,45.02,40500.0,32.8869,32.8942,32.8358,32.8431,40500.0
2014-06-23 13:30:00,45.01,45.04,44.99,45.04,34800.0,32.8358,32.8577,32.8212,32.8577,34800.0
2014-06-23 13:40:00,45.04,45.04,44.98,44.98,17800.0,32.8577,32.8577,32.8139,32.8139,17800.0
2014-06-23 13:50:00,44.98,45.06,44.98,45.05,33800.0,32.8139,32.8723,32.8139,32.865,33800.0
2014-06-23 14:00:00,45.04,45.05,44.99,45.0,22900.0,32.8577,32.865,32.8212,32.8285,22900.0
2014-06-23 14:10:00,45.01,45.06,45.01,45.06,22100.0,32.8358,32.8723,32.8358,32.8723,22100.0
2014-06-23 14:20:00,45.07,45.08,45.01,45.01,27900.0,32.8796,32.8869,32.8358,32.8358,27900.0
2014-06-23 14:30:00,45.01,45.04,44.99,45.0,48900.0,32.8358,32.8577,32.8212,32.8285,48900.0
2014-06-23 14:40:00,44.99,45.0,44.97,44.98,24400.0,32.8212,32.8285,32.8066,32.8139,24400.0
2014-06-23 14:50:00,44.96,44.99,44.93,44.99,31700.0,32.7993,32.8212,32.7774,32.8212,31700.0
2014-06-23 15:00:00,44.99,45.01,44.97,44.99,33700.0,32.8212,32.8358,32.8066,32.8212,33700.0
2014-06-23 15:10:00,44.98,44.99,44.96,44.98,26400.0,32.8139,32.8212,32.7993,32.8139,26400.0
2014-06-23 15:20:00,44.99,44.99,44.96,44.99,30000.0,32.8212,32.8212,32.7993,32.8212,30000.0
2014-06-23 15:30:00,44.98,45.0,44.97,44.97,36400.0,32.8139,32.8285,32.8066,32.8066,36400.0
2014-06-23 15:40:00,44.97,44.99,44.95,44.96,50800.0,32.8066,32.8212,32.792,32.7993,50800.0
2014-06-23 15:50:00,44.95,44.99,44.95,44.99,96600.0,32.792,32.8212,32.792,32.8212,96600.0
2014-06-24 09:30:00,44.86,44.87,44.69,44.7,72700.0,32.7264,32.7337,32.6023,32.6096,72700.0
2014-06-24 09:40:00,44.7,44.73,44.63,44.71,35700.0,32.6096,32.6315,32.5586,32.6169,35700.0
2014-06-24 09:50:00,44.71,44.72,44.63,44.7,20500.0,32.6169,32.6242,32.5586,32.6096,20500.0
2014-06-24 10:00:00,44.71,44.72,44.59,44.65,52000.0,32.6169,32.6242,32.5294,32.5732,52000.0
2014-06-24 10:10:00,44.65,44.78,44.64,44.77,48000.0,32.5732,32.668,32.5659,32.6607,48000.0
2014-06-24 10:20:00,44.77,44.85,44.77,44.85,20900.0,32.6607,32.7191,32.6607,32.7191,20900.0
2014-06-24 10:30:00,44.86,44.91,44.85,44.87,47700.0,32.7264,32.7628,32.7191,32.7337,47700.0
2014-06-24 10:40:00,44.87,44.91,44.85,44.86,27600.0,32.7337,32.7628,32.7191,32.7264,27600.0
2014-06-24 10:50:00,44.86,44.87,44.83,44.86,27800.0,32.7264,32.7337,32.7045,32.7264,27800.0
2014-06-24 11:00:00,44.86,44.9,44.85,44.87,36400.0,32.7264,32.7555,32.7191,32.7337,36400.0
2014-06-24 11:10:00,44.88,44.91,44.82,44.91,41400.0,32.741,32.7628,32.6972,32.7628,41400.0
2014-06-24 11:20:00,44.91,44.92,44.88,44.91,28100.0,32.7628,32.7701,32.741,32.7628,28100.0
2014-06-24 11:30:00,44.91,44.92,44.86,44.91,29800.0,32.7628,32.7701,32.7264,32.7628,29800.0
2014-06-24 11:40:00,44.9,44.91,44.81,44.81,20100.0,32.7555,32.7628,32.6899,32.6899,20100.0
2014-06-24 11:50:00,44.82,44.82,44.77,44.79,21400.0,32.6972,32.6972,32.6607,32.6753,21400.0
2014-06-24 12:00:00,44.8,44.8,44.74,44.74,16200.0,32.6826,32.6826,32.6388,32.6388,16200.0
2014-06-24 12:10:00,44.75,44.77,44.7,44.7,22900.0,32.6461,32.6607,32.6096,32.6096,22900.0
2014-06-24 12:20:00,44.69,44.7,44.62,44.64,27200.0,32.6023,32.6096,32.5513,32.5659,27200.0
2014-06-24 12:30:00,44.64,44.64,44.6,44.6,32100.0,32.5659,32.5659,32.5367,32.5367,32100.0
2014-06-24 12:40:00,44.6,44.65,44.6,44.64,18100.0,32.5367,32.5732,32.5367,32.5659,18100.0
2014-06-24 12:50:00,44.65,44.66,44.58,44.58,48200.0,32.5732,32.5805,32.5221,32.5221,48200.0
2014-06-24 13:00:00,44.58,44.59,44.49,44.53,65000.0,32.5221,32.5294,32.4564,32.4856,65000.0
2014-06-24 13:10:00,44.53,44.54,44.47,44.51,28000.0,32.4856,32.4929,32.4418,32.471,28000.0
2014-06-24 13:20:00,44.51,44.56,44.51,44.53,46200.0,32.471,32.5075,32.471,32.4856,46200.0
2014-06-24 13:30:00,44.53,44.57,44.51,44.56,27500.0,32.4856,32.5148,32.471,32.5075,27500.0
2014-06-24 13:40:00,44.57,44.57,44.46,44.48,36600.0,32.5148,32.5148,32.4346,32.4491,36600.0
2014-06-24 13:50:00,44.48,44.51,44.48,44.49,21900.0,32.4491,32.471,32.4491,32.4564,21900.0
2014-06-24 14:00:00,44.49,44.54,44.47,44.5,44000.0,32.4564,32.4929,32.4418,32.4637,44000.0
2014-06-24 14:10:00,44.5,44.54,44.47,44.47,22200.0,32.4637,32.4929,32.4418,32.4418,22200.0
2014-06-24 14:20:00,44.47,44.5,44.43,44.47,31500.0,32.4418,32.4637,32.4127,32.4418,31500.0
2014-06-24 14:30:00,44.48,44.49,44.43,44.48,29200.0,32.4491,32.4564,32.4127,32.4491,29200.0
2014-06-24 14:40:00,44.47,44.49,44.45,44.46,30600.0,32.4418,32.4564,32.4273,32.4346,30600.0
2014-06-24 14:50:00,44.46,44.46,44.4,44.4,50800.0,32.4346,32.4346,32.3908,32.3908,50800.0
2014-06-24 15:00:00,44.4,44.4,44.3,44.3,80600.0,32.3908,32.3908,32.3178,32.3178,80600.0
2014-06-24 15:10:00,44.3,44.33,44.27,44.28,57200.0,32.3178,32.3397,32.2959,32.3032,57200.0
2014-06-24 15:20:00,44.28,44.33,44.26,44.27,67000.0,32.3032,32.3397,32.2886,32.2959,67000.0
2014-06-24 15:30:00,44.27,44.32,44.25,44.27,82500.0,32.2959,32.3324,32.2814,32.2959,82500.0
2014-06-24 15:40:00,44.27,44.33,44.27,44.28,134000.0,32.2959,32.3397,32.2959,32.3032,134000.0
2014-06-24 15:50:00,44.28,44.32,44.23,44.29,240400.0,32.3032,32.3324,32.2668,32.3105,240400.0
2014-06-25 09:30:00,44.14,44.32,43.98,44.04,108200.0,32.2011,32.3324,32.0844,32.1282,108200.0
2014-06-25 09:40:00,44.05,44.17,43.99,44.14,56800.0,32.1354,32.223,32.0917,32.2011,56800.0
2014-06-25 09:50:00,44.13,44.19,44.11,44.14,47000.0,32.1938,32.2376,32.1792,32.2011,47000.0
2014-06-25 10:00:00,44.14,44.19,44.09,44.09,46700.0,32.2011,32.2376,32.1646,32.1646,46700.0
2014-06-25 10:10:00,44.09,44.18,44.07,44.12,31300.0,32.1646,32.2303,32.15,32.1865,31300.0
2014-06-25 10:20:00,44.13,44.13,43.97,43.97,36800.0,32.1938,32.1938,32.0771,32.0771,36800.0
2014-06-25 10:30:00,43.97,44.03,43.97,44.03,27900.0,32.0771,32.1209,32.0771,32.1209,27900.0
2014-06-25 10:40:00,44.03,44.09,44.01,44.04,64000.0,32.1209,32.1646,32.1063,32.1282,64000.0
2014-06-25 10:50:00,44.04,44.06,44.01,44.04,94000.0,32.1282,32.1427,32.1063,32.1282,94000.0
2014-06-25 11:00:00,44.04,44.11,44.03,44.08,28900.0,32.1282,32.1792,32.1209,32.1573,28900.0
2014-06-25 11:10:00,44.07,44.08,43.95,44.0,46300.0,32.15,32.1573,32.0625,32.099,46300.0
2014-06-25 11:20:00,44.0,44.02,43.96,43.96,25100.0,32.099,32.1136,32.0698,32.0698,25100.0
2014-06-25 11:30:00,43.97,44.05,43.97,44.02,44900.0,32.0771,32.1354,32.0771,32.1136,44900.0
2014-06-25 11:40:00,44.03,44.06,43.94,43.94,58400.0,32.1209,32.1427,32.0552,32.0552,58400.0
2014-06-25 11:50:00,43.95,44.01,43.94,43.97,27900.0,32.0625,32.1063,32.0552,32.0771,27900.0
2014-06-25 12:00:00,43.97,43.98,43.94,43.98,20500.0,32.0771,32.0844,32.0552,32.0844,20500.0
2014-06-25 12:10:00,43.97,44.02,43.95,43.98,20600.0,32.0771,32.1136,32.0625,32.0844,20600.0
2014-06-25 12:20:00,43.98,43.98,43.91,43.95,20100.0,32.0844,32.0844,32.0333,32.0625,20100.0
2014-06-25 12:30:00,43.94,43.97,43.94,43.95,21300.0,32.0552,32.0771,32.0552,32.0625,21300.0
2014-06-25 12:40:00,43.95,44.04,43.94,44.02,42200.0,32.0625,32.1282,32.0552,32.1136,42200.0
2014-06-25 12:50:00,44.02,44.02,43.98,43.98,14100.0,32.1136,32.1136,32.0844,32.0844,14100.0
2014-06-25 13:00:00,43.98,44.0,43.95,43.95,24500.0,32.0844,32.099,32.0625,32.0625,24500.0
2014-06-25 13:10:00,43.95,43.96,43.9,43.91,26700.0,32.0625,32.0698,32.026,32.0333,26700.0
2014-06-25 13:20:00,43.91,43.92,43.87,43.87,20500.0,32.0333,32.0406,32.0041,32.0041,20500.0
2014-06-25 13:30:00,43.87,43.89,43.86,43.86,26900.0,32.0041,32.0187,31.9968,31.9968,26900.0
2014-06-25 13:40:00,43.86,43.87,43.82,43.82,19800.0,31.9968,32.0041,31.9677,31.9677,19800.0
2014-06-25 13:50:00,43.82,43.88,43.82,43.86,44100.0,31.9677,32.0114,31.9677,31.9968,44100.0
2014-06-25 14:00:00,43.86,43.87,43.81,43.83,38300.0,31.9968,32.0041,31.9604,31.975,38300.0
2014-06-25 14:10:00,43.84,43.86,43.82,43.85,29700.0,31.9822,31.9968,31.9677,31.9895,29700.0
2014-06-25 14:20:00,43.84,43.86,43.84,43.86,33100.0,31.9822,31.9968,31.9822,31.9968,33100.0
2014-06-25 14:30:00,43.85,43.86,43.82,43.82,52700.0,31.9895,31.9968,31.9677,31.9677,52700.0
2014-06-25 14:40:00,43.82,43.83,43.8,43.81,58800.0,31.9677,31.975,31.9531,31.9604,58800.0
2014-06-25 14:50:00,43.81,43.84,43.81,43.83,45400.0,31.9604,31.9822,31.9604,31.975,45400.0
2014-06-25 15:00:00,43.83,43.86,43.82,43.86,41500.0,31.975,31.9968,31.9677,31.9968,41500.0
2014-06-25 15:10:00,43.85,43.87,43.85,43.87,43800.0,31.9895,32.0041,31.9895,32.0041,43800.0
2014-06-25 15:20:00,43.86,43.9,43.86,43.9,44500.0,31.9968,32.026,31.9968,32.026,44500.0
2014-06-25 15:30:00,43.9,43.96,43.89,43.94,100500.0,32.026,32.0698,32.0187,32.0552,100500.0
2014-06-25 15:40:00,43.94,43.94,43.91,43.92,91300.0,32.0552,32.0552,32.0333,32.0406,91300.0
2014-06-25 15:50:00,43.91,43.92,43.89,43.9,216800.0,32.0333,32.0406,32.0187,32.026,216800.0
2014-06-26 09:30:00,43.89,44.0,43.81,43.91,65000.0,32.0187,32.099,31.9604,32.0333,65000.0
2014-06-26 09:40:00,43.92,43.96,43.81,43.82,59900.0,32.0406,32.0698,31.9604,31.9677,59900.0
2014-06-26 09:50:00,43.81,43.84,43.74,43.78,90900.0,31.9604,31.9822,31.9093,31.9385,90900.0
2014-06-26 10:00:00,43.8,43.84,43.77,43.81,38900.0,31.9531,31.9822,31.9312,31.9604,38900.0
2014-06-26 10:10:00,43.82,43.85,43.77,43.84,38000.0,31.9677,31.9895,31.9312,31.9822,38000.0
2014-06-26 10:20:00,43.84,43.9,43.81,43.87,30100.0,31.9822,32.026,31.9604,32.0041,30100.0
2014-06-26 10:30:00,43.86,43.9,43.84,43.86,30300.0,31.9968,32.026,31.9822,31.9968,30300.0
2014-06-26 10:40:00,43.87,43.94,43.81,43.9,30500.0,32.0041,32.0552,31.9604,32.026,30500.0
2014-06-26 10:50:00,43.9,43.96,43.9,43.91,19400.0,32.026,32.0698,32.026,32.0333,19400.0
2014-06-26 11:00:00,43.92,43.98,43.92,43.93,33600.0,32.0406,32.0844,32.0406,32.0479,33600.0
2014-06-26 11:10:00,43.93,43.94,43.84,43.87,28700.0,32.0479,32.0552,31.9822,32.0041,28700.0
2014-06-26 11:20:00,43.87,43.91,43.85,43.85,34600.0,32.0041,32.0333,31.9895,31.9895,34600.0
2014-06-26 11:30:00,43.86,43.93,43.81,43.92,27300.0,31.9968,32.0479,31.9604,32.0406,27300.0
2014-06-26 11:40:00,43.92,43.93,43.9,43.92,15700.0,32.0406,32.0479,32.026,32.0406,15700.0
2014-06-26 11:50:00,43.92,43.92,43.85,43.9,17400.0,32.0406,32.0406,31.9895,32.026,17400.0
2014-06-26 12:00:00,43.9,43.94,43.87,43.88,16800.0,32.026,32.0552,32.0041,32.0114,16800.0
2014-06-26 12:10:00,43.88,43.91,43.84,43.91,16200.0,32.0114,32.0333,31.9822,32.0333,16200.0
2014-06-26 12:20:00,43.91,43.94,43.85,43.9,25700.0,32.0333,32.0552,31.9895,32.026,25700.0
2014-06-26 12:30:00,43.9,43.91,43.87,43.89,20600.0,32.026,32.0333,32.0041,32.0187,20600.0
2014-06-26 12:40:00,43.89,43.9,43.85,43.9,17700.0,32.0187,32.026,31.9895,32.026,17700.0
2014-06-26 12:50:00,43.9,43.93,43.85,43.85,21400.0,32.026,32.0479,31.9895,31.9895,21400.0
2014-06-26 13:00:00,43.85,43.91,43.85,43.89,21200.0,31.9895,32.0333,31.9895,32.0187,21200.0
2014-06-26 13:10:00,43.88,43.93,43.86,43.92,27100.0,32.0114,32.0479,31.9968,32.0406,27100.0
2014-06-26 13:20:00,43.91,44.0,43.91,44.0,22700.0,32.0333,32.099,32.0333,32.099,22700.0
2014-06-26 13:30:00,44.0,44.04,43.98,44.04,27500.0,32.099,32.1282,32.0844,32.1282,27500.0
2014-06-26 13:40:00,44.04,44.07,44.01,44.07,22300.0,32.1282,32.15,32.1063,32.15,22300.0
2014-06-26 13:50:00,44.07,44.11,44.05,44.07,30000.0,32.15,32.1792,32.1354,32.15,30000.0
2014-06-26 14:00:00,44.07,44.08,44.02,44.02,32900.0,32.15,32.1573,32.1136,32.1136,32900.0
2014-06-26 14:10:00,44.03,44.03,43.97,43.97,31500.0,32.1209,32.1209,32.0771,32.0771,31500.0
2014-06-26 14:20:00,43.97,44.02,43.97,44.02,11600.0,32.0771,32.1136,32.0771,32.1136,11600.0
2014-06-26 14:30:00,44.02,44.03,43.96,44.03,36400.0,32.1136,32.1209,32.0698,32.1209,36400.0
2014-06-26 14:40:00,44.03,44.07,44.03,44.07,16500.0,32.1209,32.15,32.1209,32.15,16500.0
2014-06-26 14:50:00,44.07,44.07,44.0,44.01,35000.0,32.15,32.15,32.099,32.1063,35000.0
2014-06-26 15:00:00,44.0,44.06,43.97,44.05,47400.0,32.099,32.1427,32.0771,32.1354,47400.0
2014-06-26 15:10:00,44.06,44.06,44.0,44.04,46200.0,32.1427,32.1427,32.099,32.1282,46200.0
2014-06-26 15:20:00,44.03,44.04,44.0,44.01,42100.0,32.1209,32.1282,32.099,32.1063,42100.0
2014-06-26 15:30:00,44.01,44.06,44.01,44.02,71200.0,32.1063,32.1427,32.1063,32.1136,71200.0
2014-06-26 15:40:00,44.02,44.02,43.95,43.95,76200.0,32.1136,32.1136,32.0625,32.0625,76200.0
2014-06-26 15:50:00,43.96,43.96,43.89,43.93,233900.0,32.0698,32.0698,32.0187,32.0479,233900.0
2014-06-27 09:30:00,43.81,43.93,43.62,43.92,61500.0,31.9604,32.0479,31.8218,32.0406,61500.0
2014-06-27 09:40:00,43.94,43.95,43.79,43.84,48700.0,32.0552,32.0625,31.9458,31.9822,48700.0
2014-06-27 09:50:00,43.83,43.87,43.76,43.83,61800.0,31.975,32.0041,31.9239,31.975,61800.0
2014-06-27 10:00:00,43.83,43.87,43.76,43.81,31900.0,31.975,32.0041,31.9239,31.9604,31900.0
2014-06-27 10:10:00,43.81,43.86,43.78,43.82,34000.0,31.9604,31.9968,31.9385,31.9677,34000.0
2014-06-27 10:20:00,43.82,43.84,43.75,43.78,50800.0,31.9677,31.9822,31.9166,31.9385,50800.0
2014-06-27 10:30:00,43.79,43.82,43.74,43.74,33300.0,31.9458,31.9677,31.9093,31.9093,33300.0
2014-06-27 10:40:00,43.74,43.78,43.73,43.74,31300.0,31.9093,31.9385,31.902,31.9093,31300.0
2014-06-27 10:50:00,43.74,43.76,43.69,43.69,43900.0,31.9093,31.9239,31.8728,31.8728,43900.0
2014-06-27 11:00:00,43.7,43.75,43.69,43.7,33500.0,31.8801,31.9166,31.8728,31.8801,33500.0
2014-06-27 11:10:00,43.7,43.71,43.65,43.67,37200.0,31.8801,31.8874,31.8436,31.8582,37200.0
2014-06-27 11:20:00,43.67,43.71,43.66,43.66,45400.0,31.8582,31.8874,31.8509,31.8509,45400.0
2014-06-27 11:30:00,43.66,43.68,43.64,43.66,23600.0,31.8509,31.8655,31.8363,31.8509,23600.0
2014-06-27 11:40:00,43.66,43.72,43.66,43.7,16800.0,31.8509,31.8947,31.8509,31.8801,16800.0
2014-06-27 11:50:00,43.7,43.73,43.67,43.73,16100.0,31.8801,31.902,31.8582,31.902,16100.0
2014-06-27 12:00:00,43.73,43.75,43.65,43.65,32800.0,31.902,31.9166,31.8436,31.8436,32800.0
2014-06-27 12:10:00,43.65,43.68,43.63,43.63,21700.0,31.8436,31.8655,31.829,31.829,21700.0
2014-06-27 12:20:00,43.64,43.67,43.61,43.62,30500.0,31.8363,31.8582,31.8145,31.8218,30500.0
2014-06-27 12:30:00,43.61,43.63,43.58,43.61,16000.0,31.8145,31.829,31.7926,31.8145,16000.0
2014-06-27 12:40:00,43.61,43.64,43.58,43.62,28900.0,31.8145,31.8363,31.7926,31.8218,28900.0
2014-06-27 12:50:00,43.63,43.64,43.61,43.64,8200.0,31.829,31.8363,31.8145,31.8363,8200.0
2014-06-27 13:00:00,43.64,43.64,43.63,43.64,5400.0,31.8363,31.8363,31.829,31.8363,5400.0
2014-06-27 13:10:00,43.64,43.64,43.51,43.55,38700.0,31.8363,31.8363,31.7415,31.7707,38700.0
2014-06-27 13:20:00,43.54,43.59,43.51,43.59,18700.0,31.7634,31.7999,31.7415,31.7999,18700.0
2014-06-27 13:30:00,43.59,43.62,43.58,43.59,16400.0,31.7999,31.8218,31.7926,31.7999,16400.0
2014-06-27 13:40:00,43.58,43.64,43.58,43.58,23700.0,31.7926,31.8363,31.7926,31.7926,23700.0
2014-06-27 13:50:00,43.58,43.62,43.57,43.58,27400.0,31.7926,31.8218,31.7853,31.7926,27400.0
2014-06-27 14:00:00,43.58,43.61,43.55,43.56,43000.0,31.7926,31.8145,31.7707,31.778,43000.0
2014-06-27 14:10:00,43.56,43.58,43.55,43.56,35000.0,31.778,31.7926,31.7707,31.778,35000.0
2014-06-27 14:20:00,43.55,43.58,43.53,43.53,25200.0,31.7707,31.7926,31.7561,31.7561,25200.0
2014-06-27 14:30:00,43.54,43.56,43.51,43.55,42600.0,31.7634,31.778,31.7415,31.7707,42600.0
2014-06-27 14:40:00,43.54,43.59,43.54,43.59,20200.0,31.7634,31.7999,31.7634,31.7999,20200.0
2014-06-27 14:50:00,43.59,43.59,43.51,43.51,60300.0,31.7999,31.7999,31.7415,31.7415,60300.0
2014-06-27 15:00:00,43.52,43.57,43.52,43.57,38800.0,31.7488,31.7853,31.7488,31.7853,38800.0
2014-06-27 15:10:00,43.57,43.6,43.56,43.59,28100.0,31.7853,31.8072,31.778,31.7999,28100.0
2014-06-27 15:20:00,43.59,43.63,43.59,43.63,51700.0,31.7999,31.829,31.7999,31.829,51700.0
2014-06-27 15:30:00,43.63,43.71,43.62,43.69,111500.0,31.829,31.8874,31.8218,31.8728,111500.0
2014-06-27 15:40:00,43.7,43.79,43.69,43.79,178900.0,31.8801,31.9458,31.8728,31.9458,178900.0
2014-06-27 15:50:00,43.79,43.84,43.79,43.82,253000.0,31.9458,31.9822,31.9458,31.9677,253000.0
2014-06-30 09:30:00,43.77,43.9,43.69,43.88,82700.0,31.9312,32.026,31.8728,32.0114,82700.0
2014-06-30 09:40:00,43.88,44.0,43.88,43.95,83800.0,32.0114,32.099,32.0114,32.0625,83800.0
2014-06-30 09:50:00,43.93,43.98,43.88,43.96,75700.0,32.0479,32.0844,32.0114,32.0698,75700.0
2014-06-30 10:00:00,43.96,44.1,43.96,44.1,65500.0,32.0698,32.1719,32.0698,32.1719,65500.0
2014-06-30 10:10:00,44.1,44.17,44.04,44.17,75000.0,32.1719,32.223,32.1282,32.223,75000.0
2014-06-30 10:20:00,44.17,44.33,44.17,44.33,71300.0,32.223,32.3397,32.223,32.3397,71300.0
2014-06-30 10:30:00,44.33,44.33,44.23,44.27,62700.0,32.3397,32.3397,32.2668,32.2959,62700.0
2014-06-30 10:40:00,44.26,44.28,44.21,44.27,44100.0,32.2886,32.3032,32.2522,32.2959,44100.0
2014-06-30 10:50:00,44.27,44.27,44.2,44.2,43000.0,32.2959,32.2959,32.2449,32.2449,43000.0
2014-06-30 11:00:00,44.2,44.2,44.04,44.05,37900.0,32.2449,32.2449,32.1282,32.1354,37900.0
2014-06-30 11:10:00,44.05,44.15,44.04,44.11,29400.0,32.1354,32.2084,32.1282,32.1792,29400.0
2014-06-30 11:20:00,44.12,44.21,44.08,44.11,51600.0,32.1865,32.2522,32.1573,32.1792,51600.0
2014-06-30 11:30:00,44.11,44.11,43.95,43.99,101500.0,32.1792,32.1792,32.0625,32.0917,101500.0
2014-06-30 11:40:00,44.0,44.04,43.98,44.03,123200.0,32.099,32.1282,32.0844,32.1209,123200.0
2014-06-30 11:50:00,44.03,44.09,44.03,44.06,73700.0,32.1209,32.1646,32.1209,32.1427,73700.0
2014-06-30 12:00:00,44.07,44.09,44.05,44.07,38100.0,32.15,32.1646,32.1354,32.15,38100.0
2014-06-30 12:10:00,44.08,44.11,44.06,44.06,47600.0,32.1573,32.1792,32.1427,32.1427,47600.0
2014-06-30 12:20:00,44.06,44.12,44.04,44.07,223700.0,32.1427,32.1865,32.1282,32.15,223700.0
2014-06-30 12:30:00,44.07,44.13,44.05,44.08,112700.0,32.15,32.1938,32.1354,32.1573,112700.0
2014-06-30 12:40:00,44.08,44.2,44.06,44.17,168400.0,32.1573,32.2449,32.1427,32.223,168400.0
2014-06-30 12:50:00,44.16,44.19,44.13,44.18,23900.0,32.2157,32.2376,32.1938,32.2303,23900.0
2014-06-30 13:00:00,44.18,44.24,44.17,44.2,36000.0,32.2303,32.2741,32.223,32.2449,36000.0
2014-06-30 13:10:00,44.21,44.28,44.2,44.2,43200.0,32.2522,32.3032,32.2449,32.2449,43200.0
2014-06-30 13:20:00,44.21,44.27,44.21,44.27,45400.0,32.2522,32.2959,32.2522,32.2959,45400.0
2014-06-30 13:30:00,44.27,44.28,44.25,44.26,45600.0,32.2959,32.3032,32.2814,32.2886,45600.0
2014-06-30 13:40:00,44.26,44.26,44.2,44.23,73400.0,32.2886,32.2886,32.2449,32.2668,73400.0
2014-06-30 13:50:00,44.24,44.25,44.22,44.23,35500.0,32.2741,32.2814,32.2595,32.2668,35500.0
2014-06-30 14:00:00,44.23,44.27,44.2,44.2,90600.0,32.2668,32.2959,32.2449,32.2449,90600.0
2014-06-30 14:10:00,44.21,44.28,44.2,44.24,58900.0,32.2522,32.3032,32.2449,32.2741,58900.0
2014-06-30 14:20:00,44.24,44.26,44.19,44.22,58800.0,32.2741,32.2886,32.2376,32.2595,58800.0
2014-06-30 14:30:00,44.22,44.26,44.2,44.2,81900.0,32.2595,32.2886,32.2449,32.2449,81900.0
2014-06-30 14:40:00,44.2,44.24,44.2,44.24,24500.0,32.2449,32.2741,32.2449,32.2741,24500.0
2014-06-30 14:50:00,44.24,44.26,44.21,44.22,49300.0,32.2741,32.2886,32.2522,32.2595,49300.0
2014-06-30 15:00:00,44.22,44.26,44.21,44.24,58000.0,32.2595,32.2886,32.2522,32.2741,58000.0
2014-06-30 15:10:00,44.25,44.26,44.23,44.25,39200.0,32.2814,32.2886,32.2668,32.2814,39200.0
2014-06-30 15:20:00,44.25,44.26,44.2,44.23,84400.0,32.2814,32.2886,32.2449,32.2668,84400.0
2014-06-30 15:30:00,44.23,44.23,44.18,44.18,63400.0,32.2668,32.2668,32.2303,32.2303,63400.0
2014-06-30 15:40:00,44.19,44.19,44.04,44.08,203700.0,32.2376,32.2376,32.1282,32.1573,203700.0
2014-06-30 15:50:00,44.08,44.12,44.03,44.12,425600.0,32.1573,32.1865,32.1209,32.1865,425600.0
2014-07-01 09:30:00,44.29,44.49,44.15,44.43,107900.0,32.3105,32.4564,32.2084,32.4127,107900.0
2014-07-01 09:40:00,44.43,44.62,44.4,44.61,128400.0,32.4127,32.5513,32.3908,32.544,128400.0
2014-07-01 09:50:00,44.61,44.7,44.54,44.57,85600.0,32.544,32.6096,32.4929,32.5148,85600.0
2014-07-01 10:00:00,44.56,44.59,44.47,44.51,38500.0,32.5075,32.5294,32.4418,32.471,38500.0
2014-07-01 10:10:00,44.52,44.62,44.52,44.62,62300.0,32.4783,32.5513,32.4783,32.5513,62300.0
2014-07-01 10:20:00,44.62,44.69,44.49,44.49,121900.0,32.5513,32.6023,32.4564,32.4564,121900.0
2014-07-01 10:30:00,44.49,44.57,44.45,44.56,50300.0,32.4564,32.5148,32.4273,32.5075,50300.0
2014-07-01 10:40:00,44.56,44.61,44.56,44.61,46100.0,32.5075,32.544,32.5075,32.544,46100.0
2014-07-01 10:50:00,44.6,44.66,44.59,44.6,63000.0,32.5367,32.5805,32.5294,32.5367,63000.0
2014-07-01 11:00:00,44.59,44.69,44.59,44.69,49700.0,32.5294,32.6023,32.5294,32.6023,49700.0
2014-07-01 11:10:00,44.68,44.71,44.66,44.71,28300.0,32.595,32.6169,32.5805,32.6169,28300.0
2014-07-01 11:20:00,44.71,44.73,44.69,44.71,42500.0,32.6169,32.6315,32.6023,32.6169,42500.0
2014-07-01 11:30:00,44.72,44.76,44.69,44.75,40000.0,32.6242,32.6534,32.6023,32.6461,40000.0
2014-07-01 11:40:00,44.75,44.77,44.72,44.77,38800.0,32.6461,32.6607,32.6242,32.6607,38800.0
2014-07-01 11:50:00,44.76,44.77,44.74,44.74,29700.0,32.6534,32.6607,32.6388,32.6388,29700.0
2014-07-01 12:00:00,44.75,44.79,44.75,44.79,22600.0,32.6461,32.6753,32.6461,32.6753,22600.0
2014-07-01 12:10:00,44.79,44.79,44.76,44.77,34100.0,32.6753,32.6753,32.6534,32.6607,34100.0
2014-07-01 12:20:00,44.77,44.8,44.77,44.8,21500.0,32.6607,32.6826,32.6607,32.6826,21500.0
2014-07-01 12:30:00,44.8,44.83,44.79,44.81,41200.0,32.6826,32.7045,32.6753,32.6899,41200.0
2014-07-01 12:40:00,44.82,44.82,44.77,44.77,40600.0,32.6972,32.6972,32.6607,32.6607,40600.0
2014-07-01 12:50:00,44.78,44.81,44.77,44.8,20000.0,32.668,32.6899,32.6607,32.6826,20000.0
2014-07-01 13:00:00,44.81,44.86,44.79,44.86,72400.0,32.6899,32.7264,32.6753,32.7264,72400.0
2014-07-01 13:10:00,44.86,44.89,44.86,44.89,32100.0,32.7264,32.7482,32.7264,32.7482,32100.0
2014-07-01 13:20:00,44.89,44.92,44.87,44.9,35400.0,32.7482,32.7701,32.7337,32.7555,35400.0
2014-07-01 13:30:00,44.9,44.93,44.9,44.93,24500.0,32.7555,32.7774,32.7555,32.7774,24500.0
2014-07-01 13:40:00,44.93,44.93,44.89,44.92,47400.0,32.7774,32.7774,32.7482,32.7701,47400.0
2014-07-01 13:50:00,44.91,44.92,44.87,44.87,37900.0,32.7628,32.7701,32.7337,32.7337,37900.0
2014-07-01 14:00:00,44.88,44.93,44.87,44.93,50300.0,32.741,32.7774,32.7337,32.7774,50300.0
2014-07-01 14:10:00,44.93,44.94,44.92,44.94,22200.0,32.7774,32.7847,32.7701,32.7847,22200.0
2014-07-01 14:20:00,44.93,44.94,44.86,44.88,57000.0,32.7774,32.7847,32.7264,32.741,57000.0
2014-07-01 14:30:00,44.87,44.88,44.84,44.88,41300.0,32.7337,32.741,32.7118,32.741,41300.0
2014-07-01 14:40:00,44.88,44.88,44.84,44.85,48200.0,32.741,32.741,32.7118,32.7191,48200.0
2014-07-01 14:50:00,44.86,44.89,44.84,44.88,55700.0,32.7264,32.7482,32.7118,32.741,55700.0
2014-07-01 15:00:00,44.88,44.89,44.86,44.89,37800.0,32.741,32.7482,32.7264,32.7482,37800.0
2014-07-01 15:10:00,44.89,44.94,44.86,44.94,74700.0,32.7482,32.7847,32.7264,32.7847,74700.0
2014-07-01 15:20:00,44.94,44.94,44.89,44.89,82600.0,32.7847,32.7847,32.7482,32.7482,82600.0
2014-07-01 15:30:00,44.89,44.9,44.87,44.9,67800.0,32.7482,32.7555,32.7337,32.7555,67800.0
2014-07-01 15:40:00,44.9,44.9,44.85,44.85,158200.0,32.7555,32.7555,32.7191,32.7191,158200.0
2014-07-01 15:50:00,44.85,44.88,44.83,44.84,248200.0,32.7191,32.741,32.7045,32.7118,248200.0
2014-07-02 09:30:00,44.93,45.29,44.81,45.26,198700.0,32.7774,33.0401,32.6899,33.0182,198700.0
2014-07-02 09:40:00,45.26,45.34,45.14,45.16,59200.0,33.0182,33.0765,32.9306,32.9452,59200.0
2014-07-02 09:50:00,45.16,45.16,44.9,44.93,90100.0,32.9452,32.9452,32.7555,32.7774,90100.0
2014-07-02 10:00:00,44.94,45.08,44.9,44.93,107900.0,32.7847,32.8869,32.7555,32.7774,107900.0
2014-07-02 10:10:00,44.93,45.07,44.93,45.05,87700.0,32.7774,32.8796,32.7774,32.865,87700.0
2014-07-02 10:20:00,45.05,45.07,45.02,45.07,36200.0,32.865,32.8796,32.8431,32.8796,36200.0
2014-07-02 10:30:00,45.08,45.17,45.08,45.16,36400.0,32.8869,32.9525,32.8869,32.9452,36400.0
2014-07-02 10:40:00,45.16,45.17,45.14,45.15,62700.0,32.9452,32.9525,32.9306,32.9379,62700.0
2014-07-02 10:50:00,45.16,45.26,45.15,45.26,65300.0,32.9452,33.0182,32.9379,33.0182,65300.0
2014-07-02 11:00:00,45.25,45.3,45.23,45.24,53500.0,33.0109,33.0474,32.9963,33.0036,53500.0
2014-07-02 11:10:00,45.23,45.25,45.21,45.25,40500.0,32.9963,33.0109,32.9817,33.0109,40500.0
2014-07-02 11:20:00,45.25,45.29,45.22,45.29,39000.0,33.0109,33.0401,32.989,33.0401,39000.0
2014-07-02 11:30:00,45.29,45.3,45.25,45.29,57700.0,33.0401,33.0474,33.0109,33.0401,57700.0
2014-07-02 11:40:00,45.29,45.33,45.27,45.32,57900.0,33.0401,33.0692,33.0255,33.0619,57900.0
2014-07-02 11:50:00,45.32,45.33,45.3,45.33,20500.0,33.0619,33.0692,33.0474,33.0692,20500.0
2014-07-02 12:00:00,45.32,45.34,45.29,45.3,35800.0,33.0619,33.0765,33.0401,33.0474,35800.0
2014-07-02 12:10:00,45.3,45.34,45.25,45.25,40100.0,33.0474,33.0765,33.0109,33.0109,40100.0
2014-07-02 12:20:00,45.26,45.28,45.23,45.24,26200.0,33.0182,33.0328,32.9963,33.0036,26200.0
2014-07-02 12:30:00,45.25,45.26,45.22,45.23,40600.0,33.0109,33.0182,32.989,32.9963,40600.0
2014-07-02 12:40:00,45.23,45.24,45.18,45.22,29000.0,32.9963,33.0036,32.9598,32.989,29000.0
2014-07-02 12:50:00,45.22,45.24,45.18,45.22,27700.0,32.989,33.0036,32.9598,32.989,27700.0
2014-07-02 13:00:00,45.22,45.23,45.18,45.22,29800.0,32.989,32.9963,32.9598,32.989,29800.0
2014-07-02 13:10:00,45.23,45.26,45.23,45.26,13000.0,32.9963,33.0182,32.9963,33.0182,13000.0
2014-07-02 13:20:00,45.26,45.3,45.23,45.29,41800.0,33.0182,33.0474,32.9963,33.0401,41800.0
2014-07-02 13:30:00,45.29,45.3,45.24,45.24,27100.0,33.0401,33.0474,33.0036,33.0036,27100.0
2014-07-02 13:40:00,45.24,45.24,45.23,45.24,15200.0,33.0036,33.0036,32.9963,33.0036,15200.0
2014-07-02 13:50:00,45.23,45.28,45.23,45.28,21400.0,32.9963,33.0328,32.9963,33.0328,21400.0
2014-07-02 14:00:00,45.28,45.3,45.25,45.26,36100.0,33.0328,33.0474,33.0109,33.0182,36100.0
2014-07-02 14:10:00,45.25,45.31,45.25,45.31,33300.0,33.0109,33.0546,33.0109,33.0546,33300.0
2014-07-02 14:20:00,45.31,45.31,45.3,45.31,16500.0,33.0546,33.0546,33.0474,33.0546,16500.0
2014-07-02 14:30:00,45.31,45.32,45.29,45.29,40900.0,33.0546,33.0619,33.0401,33.0401,40900.0
2014-07-02 14:40:00,45.29,45.3,45.27,45.28,21400.0,33.0401,33.0474,33.0255,33.0328,21400.0
2014-07-02 14:50:00,45.27,45.28,45.25,45.25,26200.0,33.0255,33.0328,33.0109,33.0109,26200.0
2014-07-02 15:00:00,45.26,45.27,45.25,45.25,45300.0,33.0182,33.0255,33.0109,33.0109,45300.0
2014-07-02 15:10:00,45.25,45.26,45.25,45.25,34200.0,33.0109,33.0182,33.0109,33.0109,34200.0
2014-07-02 15:20:00,45.26,45.29,45.26,45.29,59700.0,33.0182,33.0401,33.0182,33.0401,59700.0
2014-07-02 15:30:00,45.29,45.29,45.25,45.27,93100.0,33.0401,33.0401,33.0109,33.0255,93100.0
2014-07-02 15:40:00,45.27,45.27,45.24,45.25,106100.0,33.0255,33.0255,33.0036,33.0109,106100.0
2014-07-02 15:50:00,45.25,45.32,45.25,45.31,267600.0,33.0109,33.0619,33.0109,33.0546,267600.0
2014-07-03 09:30:00,45.35,45.49,45.29,45.49,88900.0,33.0838,33.186,33.0401,33.186,88900.0
2014-07-03 09:40:00,45.49,45.52,45.41,45.48,156800.0,33.186,33.2078,33.1276,33.1787,156800.0
2014-07-03 09:50:00,45.48,45.51,45.45,45.45,52000.0,33.1787,33.2006,33.1568,33.1568,52000.0
2014-07-03 10:00:00,45.45,45.6,45.45,45.57,54000.0,33.1568,33.2662,33.1568,33.2443,54000.0
2014-07-03 10:10:00,45.58,45.62,45.55,45.61,39200.0,33.2516,33.2808,33.2297,33.2735,39200.0
2014-07-03 10:20:00,45.61,45.87,45.54,45.61,385400.0,33.2735,33.4632,33.2224,33.2735,385400.0
2014-07-03 10:30:00,45.61,45.78,45.58,45.7,222200.0,33.2735,33.3975,33.2516,33.3392,222200.0
2014-07-03 10:40:00,45.7,45.74,45.65,45.68,112100.0,33.3392,33.3683,33.3027,33.3246,112100.0
2014-07-03 10:50:00,45.68,45.72,45.62,45.72,77800.0,33.3246,33.3538,33.2808,33.3538,77800.0
2014-07-03 11:00:00,45.71,45.8,45.71,45.76,223900.0,33.3465,33.4121,33.3465,33.3829,223900.0
2014-07-03 11:10:00,45.75,45.78,45.72,45.72,74600.0,33.3756,33.3975,33.3538,33.3538,74600.0
2014-07-03 11:20:00,45.72,45.78,45.69,45.77,75000.0,33.3538,33.3975,33.3319,33.3902,75000.0
2014-07-03 11:30:00,45.77,45.87,45.77,45.87,72500.0,33.3902,33.4632,33.3902,33.4632,72500.0
2014-07-03 11:40:00,45.86,45.88,45.82,45.82,70900.0,33.4559,33.4705,33.4267,33.4267,70900.0
2014-07-03 11:50:00,45.83,45.94,45.82,45.94,96600.0,33.434,33.5142,33.4267,33.5142,96600.0
2014-07-03 12:00:00,45.93,45.95,45.87,45.92,69400.0,33.507,33.5215,33.4632,33.4997,69400.0
2014-07-03 12:10:00,45.92,45.95,45.9,45.9,73400.0,33.4997,33.5215,33.4851,33.4851,73400.0
2014-07-03 12:20:00,45.9,45.92,45.86,45.86,96500.0,33.4851,33.4997,33.4559,33.4559,96500.0
2014-07-03 12:30:00,45.86,45.87,45.74,45.74,72900.0,33.4559,33.4632,33.3683,33.3683,72900.0
2014-07-03 12:40:00,45.74,45.81,45.71,45.71,148300.0,33.3683,33.4194,33.3465,33.3465,148300.0
2014-07-03 12:50:00,45.71,45.76,45.65,45.75,258800.0,33.3465,33.3829,33.3027,33.3756,258800.0
2014-07-07 09:30:00,45.26,45.73,45.26,45.62,193300.0,33.0182,33.361,33.0182,33.2808,193300.0
2014-07-07 09:40:00,45.63,45.98,45.52,45.98,152400.0,33.2881,33.5434,33.2078,33.5434,152400.0
2014-07-07 09:50:00,45.99,46.12,45.97,46.04,160200.0,33.5507,33.6456,33.5361,33.5872,160200.0
2014-07-07 10:00:00,46.03,46.1,46.0,46.07,200200.0,33.5799,33.631,33.558,33.6091,200200.0
2014-07-07 10:10:00,46.06,46.34,46.06,46.32,165300.0,33.6018,33.8061,33.6018,33.7915,165300.0
2014-07-07 10:20:00,46.32,46.37,46.26,46.26,123200.0,33.7915,33.8279,33.7477,33.7477,123200.0
2014-07-07 10:30:00,46.25,46.34,46.25,46.32,73100.0,33.7404,33.8061,33.7404,33.7915,73100.0
2014-07-07 10:40:00,46.31,46.32,46.17,46.19,95300.0,33.7842,33.7915,33.682,33.6966,95300.0
2014-07-07 10:50:00,46.19,46.22,46.05,46.09,136400.0,33.6966,33.7185,33.5945,33.6237,136400.0
2014-07-07 11:00:00,46.09,46.15,46.05,46.14,51200.0,33.6237,33.6674,33.5945,33.6601,51200.0
2014-07-07 11:10:00,46.13,46.19,46.13,46.19,39700.0,33.6529,33.6966,33.6529,33.6966,39700.0
2014-07-07 11:20:00,46.2,46.31,46.18,46.3,85000.0,33.7039,33.7842,33.6893,33.7769,85000.0
2014-07-07 11:30:00,46.3,46.36,46.29,46.35,55200.0,33.7769,33.8206,33.7696,33.8133,55200.0
2014-07-07 11:40:00,46.35,46.42,46.35,46.39,64400.0,33.8133,33.8644,33.8133,33.8425,64400.0
2014-07-07 11:50:00,46.38,46.45,46.38,46.44,36200.0,33.8352,33.8863,33.8352,33.879,36200.0
2014-07-07 12:00:00,46.44,46.53,46.41,46.46,113100.0,33.879,33.9447,33.8571,33.8936,113100.0
2014-07-07 12:10:00,46.44,46.48,46.4,46.48,27700.0,33.879,33.9082,33.8498,33.9082,27700.0
2014-07-07 12:20:00,46.47,46.58,46.47,46.53,83600.0,33.9009,33.9811,33.9009,33.9447,83600.0
2014-07-07 12:30:00,46.53,46.55,46.48,46.53,37200.0,33.9447,33.9593,33.9082,33.9447,37200.0
2014-07-07 12:40:00,46.53,46.53,46.51,46.52,34400.0,33.9447,33.9447,33.9301,33.9374,34400.0
2014-07-07 12:50:00,46.52,46.52,46.42,46.47,83100.0,33.9374,33.9374,33.8644,33.9009,83100.0
2014-07-07 13:00:00,46.47,46.63,46.46,46.61,190400.0,33.9009,34.0176,33.8936,34.003,190400.0
2014-07-07 13:10:00,46.61,46.66,46.6,46.65,133200.0,34.003,34.0395,33.9957,34.0322,133200.0
2014-07-07 13:20:00,46.66,46.66,46.6,46.65,66600.0,34.0395,34.0395,33.9957,34.0322,66600.0
2014-07-07 13:30:00,46.65,46.72,46.62,46.65,146900.0,34.0322,34.0833,34.0103,34.0322,146900.0
2014-07-07 13:40:00,46.65,46.68,46.6,46.68,94800.0,34.0322,34.0541,33.9957,34.0541,94800.0
2014-07-07 13:50:00,46.67,46.68,46.65,46.66,30900.0,34.0468,34.0541,34.0322,34.0395,30900.0
2014-07-07 14:00:00,46.65,46.71,46.65,46.69,54500.0,34.0322,34.076,34.0322,34.0614,54500.0
2014-07-07 14:10:00,46.69,46.72,46.65,46.66,98500.0,34.0614,34.0833,34.0322,34.0395,98500.0
2014-07-07 14:20:00,46.66,46.66,46.61,46.65,55800.0,34.0395,34.0395,34.003,34.0322,55800.0
2014-07-07 14:30:00,46.66,46.66,46.57,46.64,64300.0,34.0395,34.0395,33.9738,34.0249,64300.0
2014-07-07 14:40:00,46.64,46.66,46.62,46.66,56100.0,34.0249,34.0395,34.0103,34.0395,56100.0
2014-07-07 14:50:00,46.66,46.66,46.63,46.64,94400.0,34.0395,34.0395,34.0176,34.0249,94400.0
2014-07-07 15:00:00,46.64,46.64,46.63,46.64,43700.0,34.0249,34.0249,34.0176,34.0249,43700.0
2014-07-07 15:10:00,46.63,46.64,46.56,46.57,116000.0,34.0176,34.0249,33.9665,33.9738,116000.0
2014-07-07 15:20:00,46.57,46.57,46.49,46.5,103300.0,33.9738,33.9738,33.9155,33.9228,103300.0
2014-07-07 15:30:00,46.5,46.55,46.49,46.55,150400.0,33.9228,33.9593,33.9155,33.9593,150400.0
2014-07-07 15:40:00,46.55,46.55,46.5,46.51,166000.0,33.9593,33.9593,33.9228,33.9301,166000.0
2014-07-07 15:50:00,46.51,46.57,46.5,46.51,352800.0,33.9301,33.9738,33.9228,33.9301,352800.0
2014-07-08 09:30:00,46.54,46.65,46.5,46.53,226100.0,33.952,34.0322,33.9228,33.9447,226100.0
2014-07-08 09:40:00,46.54,46.57,46.28,46.36,177400.0,33.952,33.9738,33.7623,33.8206,177400.0
2014-07-08 09:50:00,46.37,46.42,46.29,46.4,133800.0,33.8279,33.8644,33.7696,33.8498,133800.0
2014-07-08 10:00:00,46.4,46.46,46.25,46.4,101100.0,33.8498,33.8936,33.7404,33.8498,101100.0
2014-07-08 10:10:00,46.4,46.41,46.3,46.3,155400.0,33.8498,33.8571,33.7769,33.7769,155400.0
2014-07-08 10:20:00,46.3,46.33,46.22,46.28,154000.0,33.7769,33.7988,33.7185,33.7623,154000.0
2014-07-08 10:30:00,46.29,46.43,46.26,46.43,323500.0,33.7696,33.8717,33.7477,33.8717,323500.0
2014-07-08 10:40:00,46.43,46.44,46.33,46.41,135100.0,33.8717,33.879,33.7988,33.8571,135100.0
2014-07-08 10:50:00,46.41,46.49,46.4,46.48,280800.0,33.8571,33.9155,33.8498,33.9082,280800.0
2014-07-08 11:00:00,46.48,46.51,46.37,46.4,176900.0,33.9082,33.9301,33.8279,33.8498,176900.0
2014-07-08 11:10:00,46.4,46.45,46.32,46.32,80300.0,33.8498,33.8863,33.7915,33.7915,80300.0
2014-07-08 11:20:00,46.33,46.34,46.28,46.3,65600.0,33.7988,33.8061,33.7623,33.7769,65600.0
2014-07-08 11:30:00,46.3,46.41,46.3,46.4,135400.0,33.7769,33.8571,33.7769,33.8498,135400.0
2014-07-08 11:40:00,46.41,46.43,46.37,46.39,44000.0,33.8571,33.8717,33.8279,33.8425,44000.0
2014-07-08 11:50:00,46.38,46.39,46.32,46.35,59300.0,33.8352,33.8425,33.7915,33.8133,59300.0
2014-07-08 12:00:00,46.36,46.39,46.34,46.34,63200.0,33.8206,33.8425,33.8061,33.8061,63200.0
2014-07-08 12:10:00,46.35,46.35,46.27,46.3,51400.0,33.8133,33.8133,33.755,33.7769,51400.0
2014-07-08 12:20:00,46.3,46.3,46.23,46.24,39800.0,33.7769,33.7769,33.7258,33.7331,39800.0
2014-07-08 12:30:00,46.24,46.26,46.15,46.15,53100.0,33.7331,33.7477,33.6674,33.6674,53100.0
2014-07-08 12:40:00,46.15,46.17,46.14,46.16,37600.0,33.6674,33.682,33.6601,33.6747,37600.0
2014-07-08 12:50:00,46.16,46.23,46.13,46.23,68800.0,33.6747,33.7258,33.6529,33.7258,68800.0
2014-07-08 13:00:00,46.23,46.34,46.21,46.3,97800.0,33.7258,33.8061,33.7112,33.7769,97800.0
2014-07-08 13:10:00,46.31,46.44,46.31,46.39,108200.0,33.7842,33.879,33.7842,33.8425,108200.0
2014-07-08 13:20:00,46.4,46.4,46.35,46.37,58600.0,33.8498,33.8498,33.8133,33.8279,58600.0
2014-07-08 13:30:00,46.37,46.41,46.35,46.39,41500.0,33.8279,33.8571,33.8133,33.8425,41500.0
2014-07-08 13:40:00,46.38,46.42,46.37,46.38,45100.0,33.8352,33.8644,33.8279,33.8352,45100.0
2014-07-08 13:50:00,46.38,46.38,46.3,46.3,55700.0,33.8352,33.8352,33.7769,33.7769,55700.0
2014-07-08 14:00:00,46.29,46.29,46.19,46.19,90700.0,33.7696,33.7696,33.6966,33.6966,90700.0
2014-07-08 14:10:00,46.2,46.26,46.17,46.26,91500.0,33.7039,33.7477,33.682,33.7477,91500.0
2014-07-08 14:20:00,46.26,46.36,46.25,46.34,58700.0,33.7477,33.8206,33.7404,33.8061,58700.0
2014-07-08 14:30:00,46.34,46.35,46.26,46.32,80900.0,33.8061,33.8133,33.7477,33.7915,80900.0
2014-07-08 14:40:00,46.32,46.33,46.28,46.28,81200.0,33.7915,33.7988,33.7623,33.7623,81200.0
2014-07-08 14:50:00,46.28,46.29,46.23,46.25,95000.0,33.7623,33.7696,33.7258,33.7404,95000.0
2014-07-08 15:00:00,46.24,46.26,46.17,46.17,89600.0,33.7331,33.7477,33.682,33.682,89600.0
2014-07-08 15:10:00,46.17,46.19,46.15,46.19,109500.0,33.682,33.6966,33.6674,33.6966,109500.0
2014-07-08 15:20:00,46.18,46.19,46.1,46.1,91600.0,33.6893,33.6966,33.631,33.631,91600.0
2014-07-08 15:30:00,46.1,46.1,46.03,46.05,138200.0,33.631,33.631,33.5799,33.5945,138200.0
2014-07-08 15:40:00,46.05,46.1,46.03,46.1,244800.0,33.5945,33.631,33.5799,33.631,244800.0
2014-07-08 15:50:00,46.09,46.1,45.94,45.95,842900.0,33.6237,33.631,33.5142,33.5215,842900.0
2014-07-09 09:30:00,46.0,46.22,45.96,46.17,156500.0,33.558,33.7185,33.5288,33.682,156500.0
2014-07-09 09:40:00,46.18,46.27,46.16,46.27,120200.0,33.6893,33.755,33.6747,33.755,120200.0
2014-07-09 09:50:00,46.28,46.51,46.25,46.48,80100.0,33.7623,33.9301,33.7404,33.9082,80100.0
2014-07-09 10:00:00,46.49,46.55,46.39,46.39,93400.0,33.9155,33.9593,33.8425,33.8425,93400.0
2014-07-09 10:10:00,46.38,46.39,46.28,46.29,109200.0,33.8352,33.8425,33.7623,33.7696,109200.0
2014-07-09 10:20:00,46.29,46.3,46.21,46.27,110600.0,33.7696,33.7769,33.7112,33.755,110600.0
2014-07-09 10:30:00,46.26,46.34,46.25,46.34,126500.0,33.7477,33.8061,33.7404,33.8061,126500.0
2014-07-09 10:40:00,46.34,46.41,46.32,46.36,98600.0,33.8061,33.8571,33.7915,33.8206,98600.0
2014-07-09 10:50:00,46.36,46.37,46.34,46.34,63200.0,33.8206,33.8279,33.8061,33.8061,63200.0
2014-07-09 11:00:00,46.35,46.57,46.34,46.52,163200.0,33.8133,33.9738,33.8061,33.9374,163200.0
2014-07-09 11:10:00,46.51,46.6,46.49,46.59,280100.0,33.9301,33.9957,33.9155,33.9884,280100.0
2014-07-09 11:20:00,46.59,46.6,46.51,46.52,77500.0,33.9884,33.9957,33.9301,33.9374,77500.0
2014-07-09 11:30:00,46.51,46.51,46.43,46.48,37800.0,33.9301,33.9301,33.8717,33.9082,37800.0
2014-07-09 11:40:00,46.49,46.55,46.48,46.52,35700.0,33.9155,33.9593,33.9082,33.9374,35700.0
2014-07-09 11:50:00,46.53,46.53,46.49,46.5,87300.0,33.9447,33.9447,33.9155,33.9228,87300.0
2014-07-09 12:00:00,46.51,46.51,46.46,46.51,23900.0,33.9301,33.9301,33.8936,33.9301,23900.0
2014-07-09 12:10:00,46.51,46.51,46.46,46.46,27400.0,33.9301,33.9301,33.8936,33.8936,27400.0
2014-07-09 12:20:00,46.47,46.49,46.46,46.46,43300.0,33.9009,33.9155,33.8936,33.8936,43300.0
2014-07-09 12:30:00,46.47,46.47,46.43,46.44,35400.0,33.9009,33.9009,33.8717,33.879,35400.0
2014-07-09 12:40:00,46.44,46.45,46.4,46.41,19000.0,33.879,33.8863,33.8498,33.8571,19000.0
2014-07-09 12:50:00,46.41,46.44,46.4,46.44,22400.0,33.8571,33.879,33.8498,33.879,22400.0
2014-07-09 13:00:00,46.44,46.44,46.43,46.43,10800.0,33.879,33.879,33.8717,33.8717,10800.0
2014-07-09 13:10:00,46.43,46.49,46.43,46.46,38000.0,33.8717,33.9155,33.8717,33.8936,38000.0
2014-07-09 13:20:00,46.45,46.45,46.41,46.41,9000.0,33.8863,33.8863,33.8571,33.8571,9000.0
2014-07-09 13:30:00,46.41,46.42,46.35,46.39,27600.0,33.8571,33.8644,33.8133,33.8425,27600.0
2014-07-09 13:40:00,46.39,46.41,46.35,46.41,18400.0,33.8425,33.8571,33.8133,33.8571,18400.0
2014-07-09 13:50:00,46.41,46.41,46.38,46.39,38400.0,33.8571,33.8571,33.8352,33.8425,38400.0
2014-07-09 14:00:00,46.37,46.37,46.21,46.26,105700.0,33.8279,33.8279,33.7112,33.7477,105700.0
2014-07-09 14:10:00,46.25,46.35,46.25,46.34,45100.0,33.7404,33.8133,33.7404,33.8061,45100.0
2014-07-09 14:20:00,46.34,46.36,46.31,46.31,44400.0,33.8061,33.8206,33.7842,33.7842,44400.0
2014-07-09 14:30:00,46.32,46.35,46.31,46.34,52500.0,33.7915,33.8133,33.7842,33.8061,52500.0
2014-07-09 14:40:00,46.34,46.36,46.32,46.34,37700.0,33.8061,33.8206,33.7915,33.8061,37700.0
2014-07-09 14:50:00,46.34,46.35,46.29,46.3,47300.0,33.8061,33.8133,33.7696,33.7769,47300.0
2014-07-09 15:00:00,46.3,46.31,46.24,46.3,109000.0,33.7769,33.7842,33.7331,33.7769,109000.0
2014-07-09 15:10:00,46.3,46.3,46.19,46.2,144500.0,33.7769,33.7769,33.6966,33.7039,144500.0
2014-07-09 15:20:00,46.2,46.25,46.2,46.21,90900.0,33.7039,33.7404,33.7039,33.7112,90900.0
2014-07-09 15:30:00,46.21,46.28,46.2,46.27,205600.0,33.7112,33.7623,33.7039,33.755,205600.0
2014-07-09 15:40:00,46.27,46.28,46.09,46.09,204500.0,33.755,33.7623,33.6237,33.6237,204500.0
2014-07-09 15:50:00,46.09,46.17,46.09,46.16,393000.0,33.6237,33.682,33.6237,33.6747,393000.0
2014-07-10 09:30:00,45.74,46.07,45.68,46.06,332500.0,33.3683,33.6091,33.3246,33.6018,332500.0
2014-07-10 09:40:00,46.05,46.31,46.04,46.31,82500.0,33.5945,33.7842,33.5872,33.7842,82500.0
2014-07-10 09:50:00,46.31,46.39,46.21,46.34,155900.0,33.7842,33.8425,33.7112,33.8061,155900.0
2014-07-10 10:00:00,46.33,46.58,46.33,46.57,111600.0,33.7988,33.9811,33.7988,33.9738,111600.0
2014-07-10 10:10:00,46.57,46.73,46.55,46.7,126200.0,33.9738,34.0906,33.9593,34.0687,126200.0
2014-07-10 10:20:00,46.7,46.77,46.66,46.77,94200.0,34.0687,34.1197,34.0395,34.1197,94200.0
2014-07-10 10:30:00,46.76,46.83,46.73,46.75,110100.0,34.1125,34.1635,34.0906,34.1052,110100.0
2014-07-10 10:40:00,46.75,46.82,46.72,46.81,99400.0,34.1052,34.1562,34.0833,34.1489,99400.0
2014-07-10 10:50:00,46.81,46.81,46.76,46.8,55200.0,34.1489,34.1489,34.1125,34.1416,55200.0
2014-07-10 11:00:00,46.8,46.84,46.73,46.76,102000.0,34.1416,34.1708,34.0906,34.1125,102000.0
2014-07-10 11:10:00,46.76,46.81,46.72,46.79,169100.0,34.1125,34.1489,34.0833,34.1343,169100.0
2014-07-10 11:20:00,46.79,46.89,46.77,46.89,106400.0,34.1343,34.2073,34.1197,34.2073,106400.0
2014-07-10 11:30:00,46.88,46.94,46.86,46.93,87600.0,34.2,34.2438,34.1854,34.2365,87600.0
2014-07-10 11:40:00,46.94,46.98,46.88,46.88,109300.0,34.2438,34.2729,34.2,34.2,109300.0
2014-07-10 11:50:00,46.88,46.96,46.88,46.96,47000.0,34.2,34.2584,34.2,34.2584,47000.0
2014-07-10 12:00:00,46.96,46.98,46.93,46.97,61900.0,34.2584,34.2729,34.2365,34.2657,61900.0
2014-07-10 12:10:00,46.98,47.09,46.95,47.05,155500.0,34.2729,34.3532,34.2511,34.324,155500.0
2014-07-10 12:20:00,47.04,47.1,47.03,47.04,59600.0,34.3167,34.3605,34.3094,34.3167,59600.0
2014-07-10 12:30:00,47.04,47.15,47.04,47.14,92500.0,34.3167,34.397,34.3167,34.3897,92500.0
2014-07-10 12:40:00,47.13,47.26,47.13,47.26,100600.0,34.3824,34.4772,34.3824,34.4772,100600.0
2014-07-10 12:50:00,47.26,47.27,47.16,47.22,127600.0,34.4772,34.4845,34.4043,34.448,127600.0
2014-07-10 13:00:00,47.23,47.24,47.13,47.2,50300.0,34.4553,34.4626,34.3824,34.4334,50300.0
2014-07-10 13:10:00,47.2,47.28,47.2,47.24,168100.0,34.4334,34.4918,34.4334,34.4626,168100.0
2014-07-10 13:20:00,47.24,47.27,47.2,47.23,167500.0,34.4626,34.4845,34.4334,34.4553,167500.0
2014-07-10 13:30:00,47.23,47.25,47.14,47.18,132800.0,34.4553,34.4699,34.3897,34.4189,132800.0
2014-07-10 13:40:00,47.19,47.21,47.04,47.07,94000.0,34.4261,34.4407,34.3167,34.3386,94000.0
2014-07-10 13:50:00,47.06,47.16,47.06,47.16,58400.0,34.3313,34.4043,34.3313,34.4043,58400.0
2014-07-10 14:00:00,47.15,47.32,47.15,47.31,197800.0,34.397,34.521,34.397,34.5137,197800.0
2014-07-10 14:10:00,47.31,47.36,47.23,47.28,109900.0,34.5137,34.5502,34.4553,34.4918,109900.0
2014-07-10 14:20:00,47.28,47.31,47.25,47.26,52000.0,34.4918,34.5137,34.4699,34.4772,52000.0
2014-07-10 14:30:00,47.26,47.3,47.21,47.24,76100.0,34.4772,34.5064,34.4407,34.4626,76100.0
2014-07-10 14:40:00,47.25,47.26,47.17,47.23,68300.0,34.4699,34.4772,34.4116,34.4553,68300.0
2014-07-10 14:50:00,47.23,47.45,47.23,47.45,191100.0,34.4553,34.6158,34.4553,34.6158,191100.0
2014-07-10 15:00:00,47.45,47.46,47.39,47.41,117600.0,34.6158,34.6231,34.5721,34.5866,117600.0
2014-07-10 15:10:00,47.42,47.42,47.31,47.35,119400.0,34.5939,34.5939,34.5137,34.5429,119400.0
2014-07-10 15:20:00,47.35,47.37,47.3,47.36,100100.0,34.5429,34.5575,34.5064,34.5502,100100.0
2014-07-10 15:30:00,47.37,47.5,47.31,47.31,163400.0,34.5575,34.6523,34.5137,34.5137,163400.0
2014-07-10 15:40:00,47.31,47.4,47.29,47.37,322600.0,34.5137,34.5793,34.4991,34.5575,322600.0
2014-07-10 15:50:00,47.37,47.4,47.35,47.35,535000.0,34.5575,34.5793,34.5429,34.5429,535000.0
2014-07-11 09:30:00,47.15,47.17,46.84,46.99,354900.0,34.397,34.4116,34.1708,34.2802,354900.0
2014-07-11 09:40:00,46.99,47.08,46.95,47.06,74200.0,34.2802,34.3459,34.2511,34.3313,74200.0
2014-07-11 09:50:00,47.07,47.16,46.98,47.11,65700.0,34.3386,34.4043,34.2729,34.3678,65700.0
2014-07-11 10:00:00,47.12,47.3,47.11,47.3,87200.0,34.3751,34.5064,34.3678,34.5064,87200.0
2014-07-11 10:10:00,47.3,47.55,47.28,47.44,282800.0,34.5064,34.6888,34.4918,34.6085,282800.0
2014-07-11 10:20:00,47.44,47.49,47.39,47.47,135300.0,34.6085,34.645,34.5721,34.6304,135300.0
2014-07-11 10:30:00,47.47,47.53,47.42,47.48,157600.0,34.6304,34.6742,34.5939,34.6377,157600.0
2014-07-11 10:40:00,47.48,47.58,47.44,47.47,97600.0,34.6377,34.7107,34.6085,34.6304,97600.0
2014-07-11 10:50:00,47.47,47.49,47.45,47.48,55900.0,34.6304,34.645,34.6158,34.6377,55900.0
2014-07-11 11:00:00,47.48,47.55,47.45,47.55,75100.0,34.6377,34.6888,34.6158,34.6888,75100.0
2014-07-11 11:10:00,47.54,47.61,47.5,47.6,114000.0,34.6815,34.7325,34.6523,34.7253,114000.0
2014-07-11 11:20:00,47.6,47.69,47.47,47.5,232500.0,34.7253,34.7909,34.6304,34.6523,232500.0
2014-07-11 11:30:00,47.5,47.58,47.48,47.53,61000.0,34.6523,34.7107,34.6377,34.6742,61000.0
2014-07-11 11:40:00,47.53,47.54,47.49,47.52,41700.0,34.6742,34.6815,34.645,34.6669,41700.0
2014-07-11 11:50:00,47.51,47.52,47.47,47.5,33400.0,34.6596,34.6669,34.6304,34.6523,33400.0
2014-07-11 12:00:00,47.49,47.57,47.43,47.57,97500.0,34.645,34.7034,34.6012,34.7034,97500.0
2014-07-11 12:10:00,47.56,47.8,47.56,47.79,134900.0,34.6961,34.8712,34.6961,34.8639,134900.0
2014-07-11 12:20:00,47.79,47.79,47.66,47.7,77500.0,34.8639,34.8639,34.769,34.7982,77500.0
2014-07-11 12:30:00,47.7,47.7,47.63,47.68,73000.0,34.7982,34.7982,34.7471,34.7836,73000.0
2014-07-11 12:40:00,47.67,47.71,47.66,47.67,44000.0,34.7763,34.8055,34.769,34.7763,44000.0
2014-07-11 12:50:00,47.67,47.78,47.66,47.77,54400.0,34.7763,34.8566,34.769,34.8493,54400.0
2014-07-11 13:00:00,47.76,47.79,47.71,47.73,55300.0,34.842,34.8639,34.8055,34.8201,55300.0
2014-07-11 13:10:00,47.73,47.77,47.71,47.77,47900.0,34.8201,34.8493,34.8055,34.8493,47900.0
2014-07-11 13:20:00,47.77,47.85,47.77,47.85,60700.0,34.8493,34.9076,34.8493,34.9076,60700.0
2014-07-11 13:30:00,47.84,47.89,47.84,47.89,93600.0,34.9003,34.9368,34.9003,34.9368,93600.0
2014-07-11 13:40:00,47.89,47.95,47.88,47.95,73900.0,34.9368,34.9806,34.9295,34.9806,73900.0
2014-07-11 13:50:00,47.95,48.0,47.92,47.99,133900.0,34.9806,35.0171,34.9587,35.0098,133900.0
2014-07-11 14:00:00,47.99,48.0,47.93,47.95,97900.0,35.0098,35.0171,34.966,34.9806,97900.0
2014-07-11 14:10:00,47.96,48.04,47.93,48.02,133300.0,34.9879,35.0462,34.966,35.0317,133300.0
2014-07-11 14:20:00,48.02,48.02,47.98,48.0,82900.0,35.0317,35.0317,35.0025,35.0171,82900.0
2014-07-11 14:30:00,48.0,48.01,47.94,48.0,107800.0,35.0171,35.0244,34.9733,35.0171,107800.0
2014-07-11 14:40:00,47.99,48.0,47.96,47.96,56300.0,35.0098,35.0171,34.9879,34.9879,56300.0
2014-07-11 14:50:00,47.96,47.96,47.88,47.89,57900.0,34.9879,34.9879,34.9295,34.9368,57900.0
2014-07-11 15:00:00,47.89,47.97,47.88,47.95,80600.0,34.9368,34.9952,34.9295,34.9806,80600.0
2014-07-11 15:10:00,47.94,47.95,47.92,47.94,74700.0,34.9733,34.9806,34.9587,34.9733,74700.0
2014-07-11 15:20:00,47.94,47.98,47.92,47.98,124200.0,34.9733,35.0025,34.9587,35.0025,124200.0
2014-07-11 15:30:00,47.98,47.98,47.9,47.91,156600.0,35.0025,35.0025,34.9441,34.9514,156600.0
2014-07-11 15:40:00,47.91,47.94,47.86,47.87,281000.0,34.9514,34.9733,34.9149,34.9222,281000.0
2014-07-11 15:50:00,47.87,47.88,47.83,47.85,222200.0,34.9222,34.9295,34.893,34.9076,222200.0
2014-07-14 09:30:00,48.06,48.18,47.94,48.01,141800.0,35.0608,35.1484,34.9733,35.0244,141800.0
2014-07-14 09:40:00,48.01,48.17,47.99,48.16,179300.0,35.0244,35.1411,35.0098,35.1338,179300.0
2014-07-14 09:50:00,48.17,48.33,48.16,48.24,243600.0,35.1411,35.2578,35.1338,35.1921,243600.0
2014-07-14 10:00:00,48.24,48.24,48.04,48.04,85500.0,35.1921,35.1921,35.0462,35.0462,85500.0
2014-07-14 10:10:00,48.04,48.08,48.0,48.05,80600.0,35.0462,35.0754,35.0171,35.0535,80600.0
2014-07-14 10:20:00,48.06,48.21,48.04,48.21,78000.0,35.0608,35.1703,35.0462,35.1703,78000.0
2014-07-14 10:30:00,48.2,48.31,48.15,48.19,108400.0,35.163,35.2432,35.1265,35.1557,108400.0
2014-07-14 10:40:00,48.19,48.25,48.19,48.2,126300.0,35.1557,35.1994,35.1557,35.163,126300.0
2014-07-14 10:50:00,48.2,48.28,48.18,48.18,48600.0,35.163,35.2213,35.1484,35.1484,48600.0
2014-07-14 11:00:00,48.19,48.19,48.07,48.08,93000.0,35.1557,35.1557,35.0681,35.0754,93000.0
2014-07-14 11:10:00,48.07,48.09,48.04,48.05,42000.0,35.0681,35.0827,35.0462,35.0535,42000.0
2014-07-14 11:20:00,48.06,48.08,48.04,48.07,44300.0,35.0608,35.0754,35.0462,35.0681,44300.0
2014-07-14 11:30:00,48.07,48.09,48.05,48.06,41100.0,35.0681,35.0827,35.0535,35.0608,41100.0
2014-07-14 11:40:00,48.05,48.11,48.05,48.11,56900.0,35.0535,35.0973,35.0535,35.0973,56900.0
2014-07-14 11:50:00,48.11,48.2,48.1,48.2,70900.0,35.0973,35.163,35.09,35.163,70900.0
2014-07-14 12:00:00,48.2,48.26,48.19,48.2,56800.0,35.163,35.2067,35.1557,35.163,56800.0
2014-07-14 12:10:00,48.2,48.23,48.14,48.17,70700.0,35.163,35.1849,35.1192,35.1411,70700.0
2014-07-14 12:20:00,48.16,48.18,48.14,48.18,58300.0,35.1338,35.1484,35.1192,35.1484,58300.0
2014-07-14 12:30:00,48.19,48.27,48.19,48.26,41200.0,35.1557,35.214,35.1557,35.2067,41200.0
2014-07-14 12:40:00,48.26,48.29,48.19,48.19,56900.0,35.2067,35.2286,35.1557,35.1557,56900.0
2014-07-14 12:50:00,48.19,48.21,48.12,48.12,52100.0,35.1557,35.1703,35.1046,35.1046,52100.0
2014-07-14 13:00:00,48.12,48.16,48.08,48.09,63100.0,35.1046,35.1338,35.0754,35.0827,63100.0
2014-07-14 13:10:00,48.08,48.09,48.06,48.07,21000.0,35.0754,35.0827,35.0608,35.0681,21000.0
2014-07-14 13:20:00,48.06,48.07,48.06,48.07,21000.0,35.0608,35.0681,35.0608,35.0681,21000.0
2014-07-14 13:30:00,48.07,48.07,47.97,47.97,41700.0,35.0681,35.0681,34.9952,34.9952,41700.0
2014-07-14 13:40:00,47.98,47.98,47.9,47.9,55300.0,35.0025,35.0025,34.9441,34.9441,55300.0
2014-07-14 13:50:00,47.9,48.0,47.9,47.99,71700.0,34.9441,35.0171,34.9441,35.0098,71700.0
2014-07-14 14:00:00,47.99,48.03,47.96,47.97,72700.0,35.0098,35.0389,34.9879,34.9952,72700.0
2014-07-14 14:10:00,47.97,47.99,47.94,47.99,43100.0,34.9952,35.0098,34.9733,35.0098,43100.0
2014-07-14 14:20:00,47.99,48.02,47.96,48.0,35400.0,35.0098,35.0317,34.9879,35.0171,35400.0
2014-07-14 14:30:00,47.99,48.05,47.98,48.01,38600.0,35.0098,35.0535,35.0025,35.0244,38600.0
2014-07-14 14:40:00,48.02,48.02,47.95,47.95,42100.0,35.0317,35.0317,34.9806,34.9806,42100.0
2014-07-14 14:50:00,47.95,47.98,47.94,47.96,62600.0,34.9806,35.0025,34.9733,34.9879,62600.0
2014-07-14 15:00:00,47.95,47.99,47.94,47.96,54200.0,34.9806,35.0098,34.9733,34.9879,54200.0
2014-07-14 15:10:00,47.96,48.04,47.95,48.01,81200.0,34.9879,35.0462,34.9806,35.0244,81200.0
2014-07-14 15:20:00,48.01,48.02,47.97,47.97,44700.0,35.0244,35.0317,34.9952,34.9952,44700.0
2014-07-14 15:30:00,47.97,48.02,47.95,48.01,107700.0,34.9952,35.0317,34.9806,35.0244,107700.0
2014-07-14 15:40:00,48.02,48.05,47.99,48.04,118800.0,35.0317,35.0535,35.0098,35.0462,118800.0
2014-07-14 15:50:00,48.04,48.08,48.01,48.06,245800.0,35.0462,35.0754,35.0244,35.0608,245800.0
2014-07-15 09:30:00,47.96,48.2,47.84,48.18,163600.0,34.9879,35.163,34.9003,35.1484,163600.0
2014-07-15 09:40:00,48.18,48.22,48.01,48.08,146200.0,35.1484,35.1776,35.0244,35.0754,146200.0
2014-07-15 09:50:00,48.09,48.12,47.96,47.98,70400.0,35.0827,35.1046,34.9879,35.0025,70400.0
2014-07-15 10:00:00,47.98,48.09,47.91,47.98,84400.0,35.0025,35.0827,34.9514,35.0025,84400.0
2014-07-15 10:10:00,47.98,47.98,47.79,47.8,84200.0,35.0025,35.0025,34.8639,34.8712,84200.0
2014-07-15 10:20:00,47.79,47.86,47.79,47.81,64400.0,34.8639,34.9149,34.8639,34.8785,64400.0
2014-07-15 10:30:00,47.8,47.84,47.75,47.77,65800.0,34.8712,34.9003,34.8347,34.8493,65800.0
2014-07-15 10:40:00,47.77,47.8,47.66,47.7,61500.0,34.8493,34.8712,34.769,34.7982,61500.0
2014-07-15 10:50:00,47.7,47.83,47.67,47.77,60300.0,34.7982,34.893,34.7763,34.8493,60300.0
2014-07-15 11:00:00,47.77,47.82,47.75,47.8,180000.0,34.8493,34.8857,34.8347,34.8712,180000.0
2014-07-15 11:10:00,47.81,47.9,47.79,47.87,116100.0,34.8785,34.9441,34.8639,34.9222,116100.0
2014-07-15 11:20:00,47.86,47.87,47.73,47.73,55300.0,34.9149,34.9222,34.8201,34.8201,55300.0
2014-07-15 11:30:00,47.72,47.73,47.68,47.7,35400.0,34.8128,34.8201,34.7836,34.7982,35400.0
2014-07-15 11:40:00,47.7,47.7,47.6,47.66,39300.0,34.7982,34.7982,34.7253,34.769,39300.0
2014-07-15 11:50:00,47.67,47.69,47.55,47.59,46100.0,34.7763,34.7909,34.6888,34.718,46100.0
2014-07-15 12:00:00,47.59,47.61,47.49,47.59,81700.0,34.718,34.7325,34.645,34.718,81700.0
2014-07-15 12:10:00,47.59,47.63,47.58,47.63,33100.0,34.718,34.7471,34.7107,34.7471,33100.0
2014-07-15 12:20:00,47.63,47.66,47.6,47.66,22000.0,34.7471,34.769,34.7253,34.769,22000.0
2014-07-15 12:30:00,47.65,47.77,47.57,47.72,267500.0,34.7617,34.8493,34.7034,34.8128,267500.0
2014-07-15 12:40:00,47.73,47.78,47.73,47.73,37500.0,34.8201,34.8566,34.8201,34.8201,37500.0
2014-07-15 12:50:00,47.73,47.74,47.63,47.63,52800.0,34.8201,34.8274,34.7471,34.7471,52800.0
2014-07-15 13:00:00,47.63,47.69,47.62,47.65,36500.0,34.7471,34.7909,34.7398,34.7617,36500.0
2014-07-15 13:10:00,47.65,47.71,47.65,47.66,70100.0,34.7617,34.8055,34.7617,34.769,70100.0
2014-07-15 13:20:00,47.67,47.69,47.64,47.64,19800.0,34.7763,34.7909,34.7544,34.7544,19800.0
2014-07-15 13:30:00,47.64,47.68,47.63,47.65,31900.0,34.7544,34.7836,34.7471,34.7617,31900.0
2014-07-15 13:40:00,47.65,47.66,47.63,47.64,31700.0,34.7617,34.769,34.7471,34.7544,31700.0
2014-07-15 13:50:00,47.64,47.64,47.59,47.61,35900.0,34.7544,34.7544,34.718,34.7325,35900.0
2014-07-15 14:00:00,47.61,47.65,47.57,47.63,36800.0,34.7325,34.7617,34.7034,34.7471,36800.0
2014-07-15 14:10:00,47.62,47.66,47.61,47.65,37300.0,34.7398,34.769,34.7325,34.7617,37300.0
2014-07-15 14:20:00,47.66,47.68,47.61,47.61,26300.0,34.769,34.7836,34.7325,34.7325,26300.0
2014-07-15 14:30:00,47.61,47.62,47.55,47.55,37400.0,34.7325,34.7398,34.6888,34.6888,37400.0
2014-07-15 14:40:00,47.55,47.63,47.54,47.6,60600.0,34.6888,34.7471,34.6815,34.7253,60600.0
2014-07-15 14:50:00,47.61,47.65,47.61,47.64,31900.0,34.7325,34.7617,34.7325,34.7544,31900.0
2014-07-15 15:00:00,47.64,47.65,47.59,47.64,83800.0,34.7544,34.7617,34.718,34.7544,83800.0
2014-07-15 15:10:00,47.63,47.66,47.59,47.61,96200.0,34.7471,34.769,34.718,34.7325,96200.0
2014-07-15 15:20:00,47.6,47.63,47.57,47.57,55800.0,34.7253,34.7471,34.7034,34.7034,55800.0
2014-07-15 15:30:00,47.57,47.63,47.55,47.61,83100.0,34.7034,34.7471,34.6888,34.7325,83100.0
2014-07-15 15:40:00,47.61,47.64,47.59,47.6,141900.0,34.7325,34.7544,34.718,34.7253,141900.0
2014-07-15 15:50:00,47.59,47.61,47.53,47.55,623300.0,34.718,34.7325,34.6742,34.6888,623300.0
2014-07-16 09:30:00,47.81,47.9,47.76,47.89,114200.0,34.8785,34.9441,34.842,34.9368,114200.0
2014-07-16 09:40:00,47.88,47.92,47.82,47.83,97700.0,34.9295,34.9587,34.8857,34.893,97700.0
2014-07-16 09:50:00,47.83,47.9,47.73,47.88,76600.0,34.893,34.9441,34.8201,34.9295,76600.0
2014-07-16 10:00:00,47.89,47.91,47.85,47.89,71100.0,34.9368,34.9514,34.9076,34.9368,71100.0
2014-07-16 10:10:00,47.89,47.9,47.83,47.89,126700.0,34.9368,34.9441,34.893,34.9368,126700.0
2014-07-16 10:20:00,47.89,47.96,47.87,47.93,166100.0,34.9368,34.9879,34.9222,34.966,166100.0
2014-07-16 10:30:00,47.92,47.93,47.8,47.8,83600.0,34.9587,34.966,34.8712,34.8712,83600.0
2014-07-16 10:40:00,47.8,47.81,47.68,47.71,71600.0,34.8712,34.8785,34.7836,34.8055,71600.0
2014-07-16 10:50:00,47.71,47.73,47.68,47.72,36800.0,34.8055,34.8201,34.7836,34.8128,36800.0
2014-07-16 11:00:00,47.71,47.77,47.71,47.77,49000.0,34.8055,34.8493,34.8055,34.8493,49000.0
2014-07-16 11:10:00,47.77,47.86,47.77,47.84,26800.0,34.8493,34.9149,34.8493,34.9003,26800.0
2014-07-16 11:20:00,47.84,47.89,47.83,47.87,33100.0,34.9003,34.9368,34.893,34.9222,33100.0
2014-07-16 11:30:00,47.87,47.88,47.81,47.81,35300.0,34.9222,34.9295,34.8785,34.8785,35300.0
2014-07-16 11:40:00,47.81,47.83,47.79,47.82,23000.0,34.8785,34.893,34.8639,34.8857,23000.0
2014-07-16 11:50:00,47.82,47.87,47.82,47.87,25900.0,34.8857,34.9222,34.8857,34.9222,25900.0
2014-07-16 12:00:00,47.87,47.96,47.86,47.94,31100.0,34.9222,34.9879,34.9149,34.9733,31100.0
2014-07-16 12:10:00,47.95,47.97,47.94,47.94,18800.0,34.9806,34.9952,34.9733,34.9733,18800.0
2014-07-16 12:20:00,47.95,47.95,47.86,47.9,63900.0,34.9806,34.9806,34.9149,34.9441,63900.0
2014-07-16 12:30:00,47.89,47.95,47.89,47.95,17500.0,34.9368,34.9806,34.9368,34.9806,17500.0
2014-07-16 12:40:00,47.95,47.96,47.93,47.94,25400.0,34.9806,34.9879,34.966,34.9733,25400.0
2014-07-16 12:50:00,47.94,47.97,47.92,47.95,15300.0,34.9733,34.9952,34.9587,34.9806,15300.0
2014-07-16 13:00:00,47.95,47.97,47.92,47.92,21900.0,34.9806,34.9952,34.9587,34.9587,21900.0
2014-07-16 13:10:00,47.92,47.95,47.92,47.93,20800.0,34.9587,34.9806,34.9587,34.966,20800.0
2014-07-16 13:20:00,47.93,47.95,47.93,47.95,16600.0,34.966,34.9806,34.966,34.9806,16600.0
2014-07-16 13:30:00,47.94,47.95,47.86,47.86,45200.0,34.9733,34.9806,34.9149,34.9149,45200.0
2014-07-16 13:40:00,47.87,47.88,47.83,47.84,47300.0,34.9222,34.9295,34.893,34.9003,47300.0
2014-07-16 13:50:00,47.83,47.87,47.83,47.85,21500.0,34.893,34.9222,34.893,34.9076,21500.0
2014-07-16 14:00:00,47.84,47.87,47.84,47.86,55500.0,34.9003,34.9222,34.9003,34.9149,55500.0
2014-07-16 14:10:00,47.87,47.87,47.84,47.86,24000.0,34.9222,34.9222,34.9003,34.9149,24000.0
2014-07-16 14:20:00,47.86,47.88,47.85,47.87,32500.0,34.9149,34.9295,34.9076,34.9222,32500.0
2014-07-16 14:30:00,47.87,47.88,47.84,47.85,34600.0,34.9222,34.9295,34.9003,34.9076,34600.0
2014-07-16 14:40:00,47.84,47.87,47.84,47.84,32500.0,34.9003,34.9222,34.9003,34.9003,32500.0
2014-07-16 14:50:00,47.85,47.85,47.79,47.81,54600.0,34.9076,34.9076,34.8639,34.8785,54600.0
2014-07-16 15:00:00,47.8,47.82,47.78,47.78,41300.0,34.8712,34.8857,34.8566,34.8566,41300.0
2014-07-16 15:10:00,47.78,47.8,47.76,47.76,39300.0,34.8566,34.8712,34.842,34.842,39300.0
2014-07-16 15:20:00,47.76,47.82,47.74,47.82,52100.0,34.842,34.8857,34.8274,34.8857,52100.0
2014-07-16 15:30:00,47.82,47.83,47.81,47.81,73900.0,34.8857,34.893,34.8785,34.8785,73900.0
2014-07-16 15:40:00,47.81,47.81,47.73,47.73,159900.0,34.8785,34.8785,34.8201,34.8201,159900.0
2014-07-16 15:50:00,47.73,47.78,47.71,47.76,259600.0,34.8201,34.8566,34.8055,34.842,259600.0
2014-07-17 09:30:00,47.75,47.9,47.61,47.75,101200.0,34.8347,34.9441,34.7325,34.8347,101200.0
2014-07-17 09:40:00,47.75,47.82,47.71,47.71,22800.0,34.8347,34.8857,34.8055,34.8055,22800.0
2014-07-17 09:50:00,47.71,47.76,47.67,47.69,22200.0,34.8055,34.842,34.7763,34.7909,22200.0
2014-07-17 10:00:00,47.68,47.76,47.65,47.66,53700.0,34.7836,34.842,34.7617,34.769,53700.0
2014-07-17 10:10:00,47.66,47.71,47.64,47.64,95200.0,34.769,34.8055,34.7544,34.7544,95200.0
2014-07-17 10:20:00,47.64,47.65,47.56,47.57,88500.0,34.7544,34.7617,34.6961,34.7034,88500.0
2014-07-17 10:30:00,47.58,47.78,47.55,47.78,275800.0,34.7107,34.8566,34.6888,34.8566,275800.0
2014-07-17 10:40:00,47.78,47.85,47.77,47.8,36500.0,34.8566,34.9076,34.8493,34.8712,36500.0
2014-07-17 10:50:00,47.81,47.83,47.78,47.81,20900.0,34.8785,34.893,34.8566,34.8785,20900.0
2014-07-17 11:00:00,47.8,47.82,47.77,47.77,17700.0,34.8712,34.8857,34.8493,34.8493,17700.0
2014-07-17 11:10:00,47.76,47.76,47.61,47.65,29600.0,34.842,34.842,34.7325,34.7617,29600.0
2014-07-17 11:20:00,47.64,47.65,47.56,47.57,35300.0,34.7544,34.7617,34.6961,34.7034,35300.0
2014-07-17 11:30:00,47.57,47.64,47.52,47.6,43200.0,34.7034,34.7544,34.6669,34.7253,43200.0
2014-07-17 11:40:00,47.61,47.62,47.54,47.61,31500.0,34.7325,34.7398,34.6815,34.7325,31500.0
2014-07-17 11:50:00,47.6,47.62,47.54,47.55,51100.0,34.7253,34.7398,34.6815,34.6888,51100.0
2014-07-17 12:00:00,47.55,47.55,47.45,47.49,33500.0,34.6888,34.6888,34.6158,34.645,33500.0
2014-07-17 12:10:00,47.48,47.56,47.48,47.52,27400.0,34.6377,34.6961,34.6377,34.6669,27400.0
2014-07-17 12:20:00,47.52,47.57,47.47,47.56,27200.0,34.6669,34.7034,34.6304,34.6961,27200.0
2014-07-17 12:30:00,47.56,47.66,47.56,47.63,28900.0,34.6961,34.769,34.6961,34.7471,28900.0
2014-07-17 12:40:00,47.64,47.64,47.55,47.57,21400.0,34.7544,34.7544,34.6888,34.7034,21400.0
2014-07-17 12:50:00,47.58,47.63,47.57,47.63,16700.0,34.7107,34.7471,34.7034,34.7471,16700.0
2014-07-17 13:00:00,47.64,47.75,47.64,47.75,31800.0,34.7544,34.8347,34.7544,34.8347,31800.0
2014-07-17 13:10:00,47.76,47.78,47.74,47.75,18000.0,34.842,34.8566,34.8274,34.8347,18000.0
2014-07-17 13:20:00,47.75,47.75,47.7,47.73,14600.0,34.8347,34.8347,34.7982,34.8201,14600.0
2014-07-17 13:30:00,47.73,47.76,47.65,47.66,28500.0,34.8201,34.842,34.7617,34.769,28500.0
2014-07-17 13:40:00,47.66,47.68,47.61,47.65,24100.0,34.769,34.7836,34.7325,34.7617,24100.0
2014-07-17 13:50:00,47.66,47.67,47.6,47.64,22100.0,34.769,34.7763,34.7253,34.7544,22100.0
2014-07-17 14:00:00,47.64,47.65,47.58,47.58,28100.0,34.7544,34.7617,34.7107,34.7107,28100.0
2014-07-17 14:10:00,47.59,47.69,47.59,47.65,72300.0,34.718,34.7909,34.718,34.7617,72300.0
2014-07-17 14:20:00,47.65,47.66,47.58,47.61,66400.0,34.7617,34.769,34.7107,34.7325,66400.0
2014-07-17 14:30:00,47.61,47.62,47.6,47.61,33000.0,34.7325,34.7398,34.7253,34.7325,33000.0
2014-07-17 14:40:00,47.62,47.63,47.58,47.58,51300.0,34.7398,34.7471,34.7107,34.7107,51300.0
2014-07-17 14:50:00,47.58,47.63,47.56,47.6,34200.0,34.7107,34.7471,34.6961,34.7253,34200.0
2014-07-17 15:00:00,47.59,47.59,47.53,47.53,45300.0,34.718,34.718,34.6742,34.6742,45300.0
2014-07-17 15:10:00,47.52,47.56,47.41,47.42,66500.0,34.6669,34.6961,34.5866,34.5939,66500.0
2014-07-17 15:20:00,47.41,47.49,47.41,47.43,62700.0,34.5866,34.645,34.5866,34.6012,62700.0
2014-07-17 15:30:00,47.43,47.48,47.39,47.41,109200.0,34.6012,34.6377,34.5721,34.5866,109200.0
2014-07-17 15:40:00,47.41,47.41,47.31,47.41,119700.0,34.5866,34.5866,34.5137,34.5866,119700.0
2014-07-17 15:50:00,47.4,47.41,47.31,47.34,320400.0,34.5793,34.5866,34.5137,34.5356,320400.0
2014-07-18 09:30:00,47.49,47.6,47.43,47.6,295600.0,34.645,34.7253,34.6012,34.7253,295600.0
2014-07-18 09:40:00,47.61,47.76,47.61,47.72,45900.0,34.7325,34.842,34.7325,34.8128,45900.0
2014-07-18 09:50:00,47.74,47.83,47.67,47.79,60200.0,34.8274,34.893,34.7763,34.8639,60200.0
2014-07-18 10:00:00,47.79,47.82,47.71,47.74,65500.0,34.8639,34.8857,34.8055,34.8274,65500.0
2014-07-18 10:10:00,47.74,47.74,47.7,47.71,59300.0,34.8274,34.8274,34.7982,34.8055,59300.0
2014-07-18 10:20:00,47.71,47.73,47.68,47.7,41700.0,34.8055,34.8201,34.7836,34.7982,41700.0
2014-07-18 10:30:00,47.7,47.8,47.7,47.79,29200.0,34.7982,34.8712,34.7982,34.8639,29200.0
2014-07-18 10:40:00,47.79,47.82,47.75,47.79,34500.0,34.8639,34.8857,34.8347,34.8639,34500.0
2014-07-18 10:50:00,47.8,47.9,47.8,47.88,31300.0,34.8712,34.9441,34.8712,34.9295,31300.0
2014-07-18 11:00:00,47.88,47.94,47.88,47.9,32900.0,34.9295,34.9733,34.9295,34.9441,32900.0
2014-07-18 11:10:00,47.9,47.92,47.88,47.9,108000.0,34.9441,34.9587,34.9295,34.9441,108000.0
2014-07-18 11:20:00,47.9,47.91,47.88,47.89,26100.0,34.9441,34.9514,34.9295,34.9368,26100.0
2014-07-18 11:30:00,47.89,48.04,47.88,47.99,100200.0,34.9368,35.0462,34.9295,35.0098,100200.0
2014-07-18 11:40:00,47.99,48.03,47.98,47.99,49100.0,35.0098,35.0389,35.0025,35.0098,49100.0
2014-07-18 11:50:00,47.98,48.01,47.96,47.99,17200.0,35.0025,35.0244,34.9879,35.0098,17200.0
2014-07-18 12:00:00,47.99,48.01,47.98,48.0,28400.0,35.0098,35.0244,35.0025,35.0171,28400.0
2014-07-18 12:10:00,48.0,48.03,47.98,48.02,15300.0,35.0171,35.0389,35.0025,35.0317,15300.0
2014-07-18 12:20:00,48.02,48.1,48.01,48.1,28500.0,35.0317,35.09,35.0244,35.09,28500.0
2014-07-18 12:30:00,48.1,48.13,48.09,48.11,31900.0,35.09,35.1119,35.0827,35.0973,31900.0
2014-07-18 12:40:00,48.11,48.13,48.1,48.12,12800.0,35.0973,35.1119,35.09,35.1046,12800.0
2014-07-18 12:50:00,48.13,48.13,48.1,48.11,29000.0,35.1119,35.1119,35.09,35.0973,29000.0
2014-07-18 13:00:00,48.11,48.14,48.09,48.11,90400.0,35.0973,35.1192,35.0827,35.0973,90400.0
2014-07-18 13:10:00,48.1,48.14,48.1,48.13,38500.0,35.09,35.1192,35.09,35.1119,38500.0
2014-07-18 13:20:00,48.12,48.17,48.11,48.12,19400.0,35.1046,35.1411,35.0973,35.1046,19400.0
2014-07-18 13:30:00,48.12,48.16,48.11,48.15,13000.0,35.1046,35.1338,35.0973,35.1265,13000.0
2014-07-18 13:40:00,48.14,48.18,48.14,48.17,20800.0,35.1192,35.1484,35.1192,35.1411,20800.0
2014-07-18 13:50:00,48.17,48.19,48.16,48.18,14800.0,35.1411,35.1557,35.1338,35.1484,14800.0
2014-07-18 14:00:00,48.19,48.2,48.11,48.11,42000.0,35.1557,35.163,35.0973,35.0973,42000.0
2014-07-18 14:10:00,48.1,48.13,48.09,48.12,73500.0,35.09,35.1119,35.0827,35.1046,73500.0
2014-07-18 14:20:00,48.12,48.18,48.12,48.16,31700.0,35.1046,35.1484,35.1046,35.1338,31700.0
2014-07-18 14:30:00,48.16,48.16,48.13,48.14,38700.0,35.1338,35.1338,35.1119,35.1192,38700.0
2014-07-18 14:40:00,48.14,48.15,48.12,48.12,25300.0,35.1192,35.1265,35.1046,35.1046,25300.0
2014-07-18 14:50:00,48.11,48.12,48.1,48.11,33700.0,35.0973,35.1046,35.09,35.0973,33700.0
2014-07-18 15:00:00,48.11,48.19,48.1,48.19,50100.0,35.0973,35.1557,35.09,35.1557,50100.0
2014-07-18 15:10:00,48.18,48.19,48.14,48.16,38400.0,35.1484,35.1557,35.1192,35.1338,38400.0
2014-07-18 15:20:00,48.16,48.19,48.14,48.15,29300.0,35.1338,35.1557,35.1192,35.1265,29300.0
2014-07-18 15:30:00,48.15,48.16,48.12,48.13,37500.0,35.1265,35.1338,35.1046,35.1119,37500.0
2014-07-18 15:40:00,48.13,48.13,48.09,48.1,71500.0,35.1119,35.1119,35.0827,35.09,71500.0
2014-07-18 15:50:00,48.1,48.14,48.09,48.11,173200.0,35.09,35.1192,35.0827,35.0973,173200.0
2014-07-21 09:30:00,47.88,48.03,47.77,47.98,91300.0,34.9295,35.0389,34.8493,35.0025,91300.0
2014-07-21 09:40:00,47.99,47.99,47.79,47.79,70200.0,35.0098,35.0098,34.8639,34.8639,70200.0
2014-07-21 09:50:00,47.79,47.94,47.77,47.81,150200.0,34.8639,34.9733,34.8493,34.8785,150200.0
2014-07-21 10:00:00,47.8,47.9,47.76,47.86,170000.0,34.8712,34.9441,34.842,34.9149,170000.0
2014-07-21 10:10:00,47.87,47.87,47.75,47.83,58400.0,34.9222,34.9222,34.8347,34.893,58400.0
2014-07-21 10:20:00,47.8,47.89,47.78,47.87,55200.0,34.8712,34.9368,34.8566,34.9222,55200.0
2014-07-21 10:30:00,47.86,47.89,47.82,47.84,23200.0,34.9149,34.9368,34.8857,34.9003,23200.0
2014-07-21 10:40:00,47.83,47.84,47.78,47.83,17200.0,34.893,34.9003,34.8566,34.893,17200.0
2014-07-21 10:50:00,47.83,47.9,47.8,47.88,53500.0,34.893,34.9441,34.8712,34.9295,53500.0
2014-07-21 11:00:00,47.88,47.89,47.84,47.89,21100.0,34.9295,34.9368,34.9003,34.9368,21100.0
2014-07-21 11:10:00,47.89,47.92,47.88,47.9,39700.0,34.9368,34.9587,34.9295,34.9441,39700.0
2014-07-21 11:20:00,47.9,48.0,47.89,47.99,30900.0,34.9441,35.0171,34.9368,35.0098,30900.0
2014-07-21 11:30:00,47.99,48.0,47.95,47.96,19900.0,35.0098,35.0171,34.9806,34.9879,19900.0
2014-07-21 11:40:00,47.95,48.0,47.94,47.97,23300.0,34.9806,35.0171,34.9733,34.9952,23300.0
2014-07-21 11:50:00,47.97,48.03,47.95,48.0,23500.0,34.9952,35.0389,34.9806,35.0171,23500.0
2014-07-21 12:00:00,48.01,48.01,47.99,48.0,13700.0,35.0244,35.0244,35.0098,35.0171,13700.0
2014-07-21 12:10:00,48.0,48.05,47.99,48.02,15500.0,35.0171,35.0535,35.0098,35.0317,15500.0
2014-07-21 12:20:00,48.01,48.03,48.01,48.03,9700.0,35.0244,35.0389,35.0244,35.0389,9700.0
2014-07-21 12:30:00,48.03,48.05,47.98,48.05,23500.0,35.0389,35.0535,35.0025,35.0535,23500.0
2014-07-21 12:40:00,48.05,48.07,48.04,48.05,28200.0,35.0535,35.0681,35.0462,35.0535,28200.0
2014-07-21 12:50:00,48.05,48.06,48.04,48.06,16900.0,35.0535,35.0608,35.0462,35.0608,16900.0
2014-07-21 13:00:00,48.05,48.11,48.05,48.1,38900.0,35.0535,35.0973,35.0535,35.09,38900.0
2014-07-21 13:10:00,48.11,48.12,48.08,48.12,13300.0,35.0973,35.1046,35.0754,35.1046,13300.0
2014-07-21 13:20:00,48.12,48.17,48.12,48.17,32900.0,35.1046,35.1411,35.1046,35.1411,32900.0
2014-07-21 13:30:00,48.17,48.17,48.13,48.14,18300.0,35.1411,35.1411,35.1119,35.1192,18300.0
2014-07-21 13:40:00,48.14,48.2,48.14,48.19,32900.0,35.1192,35.163,35.1192,35.1557,32900.0
2014-07-21 13:50:00,48.2,48.2,48.13,48.13,24500.0,35.163,35.163,35.1119,35.1119,24500.0
2014-07-21 14:00:00,48.13,48.16,48.09,48.1,39500.0,35.1119,35.1338,35.0827,35.09,39500.0
2014-07-21 14:10:00,48.11,48.13,48.05,48.05,49400.0,35.0973,35.1119,35.0535,35.0535,49400.0
2014-07-21 14:20:00,48.06,48.07,48.03,48.04,22000.0,35.0608,35.0681,35.0389,35.0462,22000.0
2014-07-21 14:30:00,48.04,48.07,48.03,48.06,26500.0,35.0462,35.0681,35.0389,35.0608,26500.0
2014-07-21 14:40:00,48.07,48.09,48.05,48.08,28700.0,35.0681,35.0827,35.0535,35.0754,28700.0
2014-07-21 14:50:00,48.07,48.14,48.07,48.14,89600.0,35.0681,35.1192,35.0681,35.1192,89600.0
2014-07-21 15:00:00,48.13,48.18,48.12,48.17,75700.0,35.1119,35.1484,35.1046,35.1411,75700.0
2014-07-21 15:10:00,48.18,48.18,48.12,48.16,47200.0,35.1484,35.1484,35.1046,35.1338,47200.0
2014-07-21 15:20:00,48.16,48.17,48.15,48.17,57400.0,35.1338,35.1411,35.1265,35.1411,57400.0
2014-07-21 15:30:00,48.17,48.18,48.15,48.18,95200.0,35.1411,35.1484,35.1265,35.1484,95200.0
2014-07-21 15:40:00,48.18,48.18,48.11,48.12,128600.0,35.1484,35.1484,35.0973,35.1046,128600.0
2014-07-21 15:50:00,48.11,48.13,48.08,48.08,254800.0,35.0973,35.1119,35.0754,35.0754,254800.0
2014-07-22 09:30:00,48.06,48.26,47.94,47.99,254500.0,35.0608,35.2067,34.9733,35.0098,254500.0
2014-07-22 09:40:00,47.98,48.09,47.98,48.01,198100.0,35.0025,35.0827,35.0025,35.0244,198100.0
2014-07-22 09:50:00,48.03,48.09,48.01,48.06,25100.0,35.0389,35.0827,35.0244,35.0608,25100.0
2014-07-22 10:00:00,48.07,48.08,48.0,48.01,57200.0,35.0681,35.0754,35.0171,35.0244,57200.0
2014-07-22 10:10:00,48.02,48.05,47.99,48.05,32400.0,35.0317,35.0535,35.0098,35.0535,32400.0
2014-07-22 10:20:00,48.05,48.07,48.01,48.04,83800.0,35.0535,35.0681,35.0244,35.0462,83800.0
2014-07-22 10:30:00,48.04,48.2,48.04,48.2,35900.0,35.0462,35.163,35.0462,35.163,35900.0
2014-07-22 10:40:00,48.19,48.28,48.18,48.24,105300.0,35.1557,35.2213,35.1484,35.1921,105300.0
2014-07-22 10:50:00,48.25,48.25,48.17,48.18,49000.0,35.1994,35.1994,35.1411,35.1484,49000.0
2014-07-22 11:00:00,48.19,48.25,48.16,48.2,71700.0,35.1557,35.1994,35.1338,35.163,71700.0
2014-07-22 11:10:00,48.21,48.25,48.17,48.23,29800.0,35.1703,35.1994,35.1411,35.1849,29800.0
2014-07-22 11:20:00,48.23,48.26,48.23,48.23,19200.0,35.1849,35.2067,35.1849,35.1849,19200.0
2014-07-22 11:30:00,48.23,48.28,48.23,48.26,30300.0,35.1849,35.2213,35.1849,35.2067,30300.0
2014-07-22 11:40:00,48.27,48.38,48.27,48.33,45100.0,35.214,35.2943,35.214,35.2578,45100.0
2014-07-22 11:50:00,48.33,48.36,48.3,48.35,49900.0,35.2578,35.2797,35.2359,35.2724,49900.0
2014-07-22 12:00:00,48.35,48.37,48.28,48.29,45700.0,35.2724,35.287,35.2213,35.2286,45700.0
2014-07-22 12:10:00,48.29,48.36,48.29,48.31,48300.0,35.2286,35.2797,35.2286,35.2432,48300.0
2014-07-22 12:20:00,48.31,48.33,48.27,48.31,69000.0,35.2432,35.2578,35.214,35.2432,69000.0
2014-07-22 12:30:00,48.32,48.36,48.31,48.34,19600.0,35.2505,35.2797,35.2432,35.2651,19600.0
2014-07-22 12:40:00,48.34,48.34,48.25,48.25,13000.0,35.2651,35.2651,35.1994,35.1994,13000.0
2014-07-22 12:50:00,48.26,48.27,48.25,48.26,17400.0,35.2067,35.214,35.1994,35.2067,17400.0
2014-07-22 13:00:00,48.26,48.3,48.23,48.26,34900.0,35.2067,35.2359,35.1849,35.2067,34900.0
2014-07-22 13:10:00,48.26,48.27,48.22,48.22,22700.0,35.2067,35.214,35.1776,35.1776,22700.0
2014-07-22 13:20:00,48.22,48.27,48.22,48.25,19200.0,35.1776,35.214,35.1776,35.1994,19200.0
2014-07-22 13:30:00,48.24,48.27,48.24,48.27,9200.0,35.1921,35.214,35.1921,35.214,9200.0
2014-07-22 13:40:00,48.27,48.3,48.25,48.29,18400.0,35.214,35.2359,35.1994,35.2286,18400.0
2014-07-22 13:50:00,48.3,48.3,48.26,48.26,18600.0,35.2359,35.2359,35.2067,35.2067,18600.0
2014-07-22 14:00:00,48.27,48.33,48.25,48.33,71900.0,35.214,35.2578,35.1994,35.2578,71900.0
2014-07-22 14:10:00,48.34,48.38,48.29,48.33,86200.0,35.2651,35.2943,35.2286,35.2578,86200.0
2014-07-22 14:20:00,48.33,48.34,48.29,48.31,29600.0,35.2578,35.2651,35.2286,35.2432,29600.0
2014-07-22 14:30:00,48.3,48.31,48.29,48.31,36200.0,35.2359,35.2432,35.2286,35.2432,36200.0
2014-07-22 14:40:00,48.3,48.33,48.27,48.29,47500.0,35.2359,35.2578,35.214,35.2286,47500.0
2014-07-22 14:50:00,48.29,48.29,48.24,48.28,34400.0,35.2286,35.2286,35.1921,35.2213,34400.0
2014-07-22 15:00:00,48.28,48.3,48.25,48.26,36600.0,35.2213,35.2359,35.1994,35.2067,36600.0
2014-07-22 15:10:00,48.26,48.28,48.22,48.22,53500.0,35.2067,35.2213,35.1776,35.1776,53500.0
2014-07-22 15:20:00,48.23,48.25,48.22,48.24,39200.0,35.1849,35.1994,35.1776,35.1921,39200.0
2014-07-22 15:30:00,48.24,48.31,48.24,48.28,63400.0,35.1921,35.2432,35.1921,35.2213,63400.0
2014-07-22 15:40:00,48.27,48.28,48.21,48.22,81800.0,35.214,35.2213,35.1703,35.1776,81800.0
2014-07-22 15:50:00,48.22,48.23,48.2,48.21,246900.0,35.1776,35.1849,35.163,35.1703,246900.0
2014-07-23 09:30:00,48.18,48.38,48.1,48.24,161700.0,35.1484,35.2943,35.09,35.1921,161700.0
2014-07-23 09:40:00,48.25,48.32,48.2,48.29,43100.0,35.1994,35.2505,35.163,35.2286,43100.0
2014-07-23 09:50:00,48.31,48.32,48.17,48.2,50500.0,35.2432,35.2505,35.1411,35.163,50500.0
2014-07-23 10:00:00,48.2,48.2,48.09,48.16,65000.0,35.163,35.163,35.0827,35.1338,65000.0
2014-07-23 10:10:00,48.16,48.2,48.14,48.16,98700.0,35.1338,35.163,35.1192,35.1338,98700.0
2014-07-23 10:20:00,48.17,48.18,48.12,48.14,176800.0,35.1411,35.1484,35.1046,35.1192,176800.0
2014-07-23 10:30:00,48.14,48.32,48.14,48.32,86100.0,35.1192,35.2505,35.1192,35.2505,86100.0
2014-07-23 10:40:00,48.32,48.38,48.28,48.32,41300.0,35.2505,35.2943,35.2213,35.2505,41300.0
2014-07-23 10:50:00,48.33,48.39,48.32,48.36,43800.0,35.2578,35.3016,35.2505,35.2797,43800.0
2014-07-23 11:00:00,48.36,48.36,48.32,48.33,20400.0,35.2797,35.2797,35.2505,35.2578,20400.0
2014-07-23 11:10:00,48.33,48.35,48.29,48.31,25400.0,35.2578,35.2724,35.2286,35.2432,25400.0
2014-07-23 11:20:00,48.32,48.33,48.26,48.27,28900.0,35.2505,35.2578,35.2067,35.214,28900.0
2014-07-23 11:30:00,48.27,48.32,48.26,48.32,55900.0,35.214,35.2505,35.2067,35.2505,55900.0
2014-07-23 11:40:00,48.33,48.34,48.29,48.31,16800.0,35.2578,35.2651,35.2286,35.2432,16800.0
2014-07-23 11:50:00,48.32,48.33,48.3,48.32,13900.0,35.2505,35.2578,35.2359,35.2505,13900.0
2014-07-23 12:00:00,48.33,48.33,48.25,48.26,18900.0,35.2578,35.2578,35.1994,35.2067,18900.0
2014-07-23 12:10:00,48.25,48.28,48.22,48.25,29300.0,35.1994,35.2213,35.1776,35.1994,29300.0
2014-07-23 12:20:00,48.25,48.27,48.25,48.27,21900.0,35.1994,35.214,35.1994,35.214,21900.0
2014-07-23 12:30:00,48.28,48.28,48.23,48.25,38600.0,35.2213,35.2213,35.1849,35.1994,38600.0
2014-07-23 12:40:00,48.25,48.28,48.23,48.23,21900.0,35.1994,35.2213,35.1849,35.1849,21900.0
2014-07-23 12:50:00,48.24,48.29,48.24,48.27,23100.0,35.1921,35.2286,35.1921,35.214,23100.0
2014-07-23 13:00:00,48.27,48.29,48.25,48.27,13100.0,35.214,35.2286,35.1994,35.214,13100.0
2014-07-23 13:10:00,48.27,48.28,48.23,48.28,17500.0,35.214,35.2213,35.1849,35.2213,17500.0
2014-07-23 13:20:00,48.27,48.29,48.26,48.29,10400.0,35.214,35.2286,35.2067,35.2286,10400.0
2014-07-23 13:30:00,48.29,48.3,48.27,48.3,15800.0,35.2286,35.2359,35.214,35.2359,15800.0
2014-07-23 13:40:00,48.3,48.35,48.29,48.34,18500.0,35.2359,35.2724,35.2286,35.2651,18500.0
2014-07-23 13:50:00,48.34,48.35,48.3,48.35,36400.0,35.2651,35.2724,35.2359,35.2724,36400.0
2014-07-23 14:00:00,48.35,48.35,48.3,48.31,21900.0,35.2724,35.2724,35.2359,35.2432,21900.0
2014-07-23 14:10:00,48.31,48.31,48.26,48.27,17200.0,35.2432,35.2432,35.2067,35.214,17200.0
2014-07-23 14:20:00,48.27,48.28,48.23,48.25,28400.0,35.214,35.2213,35.1849,35.1994,28400.0
2014-07-23 14:30:00,48.26,48.31,48.25,48.3,30700.0,35.2067,35.2432,35.1994,35.2359,30700.0
2014-07-23 14:40:00,48.3,48.32,48.29,48.31,28600.0,35.2359,35.2505,35.2286,35.2432,28600.0
2014-07-23 14:50:00,48.3,48.3,48.25,48.26,26800.0,35.2359,35.2359,35.1994,35.2067,26800.0
2014-07-23 15:00:00,48.26,48.3,48.25,48.3,40600.0,35.2067,35.2359,35.1994,35.2359,40600.0
2014-07-23 15:10:00,48.3,48.32,48.27,48.27,37400.0,35.2359,35.2505,35.214,35.214,37400.0
2014-07-23 15:20:00,48.28,48.32,48.26,48.32,35800.0,35.2213,35.2505,35.2067,35.2505,35800.0
2014-07-23 15:30:00,48.32,48.32,48.29,48.32,54400.0,35.2505,35.2505,35.2286,35.2505,54400.0
2014-07-23 15:40:00,48.32,48.37,48.31,48.36,139900.0,35.2505,35.287,35.2432,35.2797,139900.0
2014-07-23 15:50:00,48.36,48.37,48.28,48.3,252500.0,35.2797,35.287,35.2213,35.2359,252500.0
2014-07-24 09:30:00,48.36,48.7,48.35,48.58,143900.0,35.2797,35.5277,35.2724,35.4402,143900.0
2014-07-24 09:40:00,48.57,48.84,48.57,48.78,151900.0,35.4329,35.6299,35.4329,35.5861,151900.0
2014-07-24 09:50:00,48.8,48.8,48.65,48.65,35900.0,35.6007,35.6007,35.4913,35.4913,35900.0
2014-07-24 10:00:00,48.67,48.69,48.53,48.61,71100.0,35.5058,35.5204,35.4037,35.4621,71100.0
2014-07-24 10:10:00,48.61,48.63,48.47,48.53,77800.0,35.4621,35.4767,35.3599,35.4037,77800.0
2014-07-24 10:20:00,48.53,48.63,48.45,48.58,134000.0,35.4037,35.4767,35.3453,35.4402,134000.0
2014-07-24 10:30:00,48.58,48.64,48.57,48.64,55600.0,35.4402,35.484,35.4329,35.484,55600.0
2014-07-24 10:40:00,48.64,48.69,48.51,48.52,204300.0,35.484,35.5204,35.3891,35.3964,204300.0
2014-07-24 10:50:00,48.52,48.53,48.48,48.48,24400.0,35.3964,35.4037,35.3672,35.3672,24400.0
2014-07-24 11:00:00,48.48,48.49,48.43,48.43,50600.0,35.3672,35.3745,35.3308,35.3308,50600.0
2014-07-24 11:10:00,48.43,48.44,48.38,48.41,55400.0,35.3308,35.3381,35.2943,35.3162,55400.0
2014-07-24 11:20:00,48.41,48.46,48.41,48.44,21000.0,35.3162,35.3526,35.3162,35.3381,21000.0
2014-07-24 11:30:00,48.44,48.51,48.44,48.51,22100.0,35.3381,35.3891,35.3381,35.3891,22100.0
2014-07-24 11:40:00,48.51,48.53,48.46,48.49,24600.0,35.3891,35.4037,35.3526,35.3745,24600.0
2014-07-24 11:50:00,48.49,48.5,48.43,48.45,50000.0,35.3745,35.3818,35.3308,35.3453,50000.0
2014-07-24 12:00:00,48.45,48.53,48.45,48.53,23300.0,35.3453,35.4037,35.3453,35.4037,23300.0
2014-07-24 12:10:00,48.52,48.54,48.5,48.53,47500.0,35.3964,35.411,35.3818,35.4037,47500.0
2014-07-24 12:20:00,48.53,48.55,48.51,48.52,27700.0,35.4037,35.4183,35.3891,35.3964,27700.0
2014-07-24 12:30:00,48.52,48.52,48.46,48.49,32500.0,35.3964,35.3964,35.3526,35.3745,32500.0
2014-07-24 12:40:00,48.49,48.52,48.49,48.49,13400.0,35.3745,35.3964,35.3745,35.3745,13400.0
2014-07-24 12:50:00,48.5,48.53,48.5,48.51,15600.0,35.3818,35.4037,35.3818,35.3891,15600.0
2014-07-24 13:00:00,48.51,48.52,48.44,48.46,41900.0,35.3891,35.3964,35.3381,35.3526,41900.0
2014-07-24 13:10:00,48.46,48.51,48.46,48.51,19700.0,35.3526,35.3891,35.3526,35.3891,19700.0
2014-07-24 13:20:00,48.52,48.58,48.51,48.58,17100.0,35.3964,35.4402,35.3891,35.4402,17100.0
2014-07-24 13:30:00,48.58,48.6,48.55,48.56,18200.0,35.4402,35.4548,35.4183,35.4256,18200.0
2014-07-24 13:40:00,48.58,48.59,48.54,48.54,16600.0,35.4402,35.4475,35.411,35.411,16600.0
2014-07-24 13:50:00,48.55,48.6,48.55,48.56,15600.0,35.4183,35.4548,35.4183,35.4256,15600.0
2014-07-24 14:00:00,48.57,48.59,48.56,48.58,20600.0,35.4329,35.4475,35.4256,35.4402,20600.0
2014-07-24 14:10:00,48.59,48.6,48.56,48.56,21700.0,35.4475,35.4548,35.4256,35.4256,21700.0
2014-07-24 14:20:00,48.55,48.58,48.54,48.55,20100.0,35.4183,35.4402,35.411,35.4183,20100.0
2014-07-24 14:30:00,48.55,48.55,48.46,48.46,29300.0,35.4183,35.4183,35.3526,35.3526,29300.0
2014-07-24 14:40:00,48.46,48.49,48.45,48.45,11700.0,35.3526,35.3745,35.3453,35.3453,11700.0
2014-07-24 14:50:00,48.46,48.47,48.41,48.41,31400.0,35.3526,35.3599,35.3162,35.3162,31400.0
2014-07-24 15:00:00,48.41,48.42,48.38,48.41,34500.0,35.3162,35.3235,35.2943,35.3162,34500.0
2014-07-24 15:10:00,48.41,48.43,48.39,48.43,24200.0,35.3162,35.3308,35.3016,35.3308,24200.0
2014-07-24 15:20:00,48.44,48.46,48.42,48.43,34200.0,35.3381,35.3526,35.3235,35.3308,34200.0
2014-07-24 15:30:00,48.43,48.48,48.42,48.47,38100.0,35.3308,35.3672,35.3235,35.3599,38100.0
2014-07-24 15:40:00,48.48,48.51,48.47,48.49,69000.0,35.3672,35.3891,35.3599,35.3745,69000.0
2014-07-24 15:50:00,48.49,48.49,48.43,48.43,123900.0,35.3745,35.3745,35.3308,35.3308,123900.0
2014-07-25 09:30:00,48.29,48.48,48.27,48.48,57500.0,35.2286,35.3672,35.214,35.3672,57500.0
2014-07-25 09:40:00,48.45,48.49,48.31,48.34,38400.0,35.3453,35.3745,35.2432,35.2651,38400.0
2014-07-25 09:50:00,48.35,48.39,48.22,48.26,30000.0,35.2724,35.3016,35.1776,35.2067,30000.0
2014-07-25 10:00:00,48.25,48.25,48.1,48.2,47000.0,35.1994,35.1994,35.09,35.163,47000.0
2014-07-25 10:10:00,48.2,48.31,48.2,48.29,15300.0,35.163,35.2432,35.163,35.2286,15300.0
2014-07-25 10:20:00,48.28,48.32,48.25,48.26,15700.0,35.2213,35.2505,35.1994,35.2067,15700.0
2014-07-25 10:30:00,48.25,48.25,48.2,48.22,19200.0,35.1994,35.1994,35.163,35.1776,19200.0
2014-07-25 10:40:00,48.23,48.23,48.14,48.17,42600.0,35.1849,35.1849,35.1192,35.1411,42600.0
2014-07-25 10:50:00,48.16,48.19,48.14,48.17,33100.0,35.1338,35.1557,35.1192,35.1411,33100.0
2014-07-25 11:00:00,48.17,48.17,48.09,48.12,40400.0,35.1411,35.1411,35.0827,35.1046,40400.0
2014-07-25 11:10:00,48.11,48.12,47.98,48.0,80400.0,35.0973,35.1046,35.0025,35.0171,80400.0
2014-07-25 11:20:00,48.0,48.0,47.89,47.96,66100.0,35.0171,35.0171,34.9368,34.9879,66100.0
2014-07-25 11:30:00,47.97,48.01,47.97,48.01,14900.0,34.9952,35.0244,34.9952,35.0244,14900.0
2014-07-25 11:40:00,48.01,48.01,47.96,48.0,36300.0,35.0244,35.0244,34.9879,35.0171,36300.0
2014-07-25 11:50:00,48.0,48.09,48.0,48.06,42600.0,35.0171,35.0827,35.0171,35.0608,42600.0
2014-07-25 12:00:00,48.05,48.11,48.03,48.11,41700.0,35.0535,35.0973,35.0389,35.0973,41700.0
2014-07-25 12:10:00,48.11,48.12,48.09,48.1,5000.0,35.0973,35.1046,35.0827,35.09,5000.0
2014-07-25 12:20:00,48.1,48.19,48.1,48.18,27800.0,35.09,35.1557,35.09,35.1484,27800.0
2014-07-25 12:30:00,48.17,48.21,48.15,48.2,25600.0,35.1411,35.1703,35.1265,35.163,25600.0
2014-07-25 12:40:00,48.2,48.21,48.17,48.19,19700.0,35.163,35.1703,35.1411,35.1557,19700.0
2014-07-25 12:50:00,48.18,48.18,48.15,48.15,13200.0,35.1484,35.1484,35.1265,35.1265,13200.0
2014-07-25 13:00:00,48.17,48.18,48.12,48.14,13700.0,35.1411,35.1484,35.1046,35.1192,13700.0
2014-07-25 13:10:00,48.15,48.17,48.1,48.13,22400.0,35.1265,35.1411,35.09,35.1119,22400.0
2014-07-25 13:20:00,48.12,48.15,48.11,48.13,13700.0,35.1046,35.1265,35.0973,35.1119,13700.0
2014-07-25 13:30:00,48.14,48.15,48.09,48.11,15000.0,35.1192,35.1265,35.0827,35.0973,15000.0
2014-07-25 13:40:00,48.1,48.14,48.1,48.14,14300.0,35.09,35.1192,35.09,35.1192,14300.0
2014-07-25 13:50:00,48.14,48.14,48.1,48.1,12700.0,35.1192,35.1192,35.09,35.09,12700.0
2014-07-25 14:00:00,48.1,48.11,48.07,48.09,28700.0,35.09,35.0973,35.0681,35.0827,28700.0
2014-07-25 14:10:00,48.09,48.11,48.08,48.09,33600.0,35.0827,35.0973,35.0754,35.0827,33600.0
2014-07-25 14:20:00,48.09,48.13,48.07,48.12,33300.0,35.0827,35.1119,35.0681,35.1046,33300.0
2014-07-25 14:30:00,48.12,48.13,48.08,48.08,21300.0,35.1046,35.1119,35.0754,35.0754,21300.0
2014-07-25 14:40:00,48.08,48.19,48.08,48.19,30800.0,35.0754,35.1557,35.0754,35.1557,30800.0
2014-07-25 14:50:00,48.19,48.19,48.13,48.15,22000.0,35.1557,35.1557,35.1119,35.1265,22000.0
2014-07-25 15:00:00,48.14,48.15,48.11,48.12,22600.0,35.1192,35.1265,35.0973,35.1046,22600.0
2014-07-25 15:10:00,48.11,48.13,48.09,48.11,53100.0,35.0973,35.1119,35.0827,35.0973,53100.0
2014-07-25 15:20:00,48.1,48.11,48.08,48.08,28200.0,35.09,35.0973,35.0754,35.0754,28200.0
2014-07-25 15:30:00,48.08,48.09,48.07,48.07,66000.0,35.0754,35.0827,35.0681,35.0681,66000.0
2014-07-25 15:40:00,48.07,48.12,48.05,48.12,90300.0,35.0681,35.1046,35.0535,35.1046,90300.0
2014-07-25 15:50:00,48.12,48.13,48.09,48.13,174200.0,35.1046,35.1119,35.0827,35.1119,174200.0
2014-07-28 09:30:00,48.23,48.4,48.16,48.33,78700.0,35.1849,35.3089,35.1338,35.2578,78700.0
2014-07-28 09:40:00,48.33,48.36,48.19,48.22,74300.0,35.2578,35.2797,35.1557,35.1776,74300.0
2014-07-28 09:50:00,48.21,48.24,48.15,48.15,33100.0,35.1703,35.1921,35.1265,35.1265,33100.0
2014-07-28 10:00:00,48.15,48.16,48.02,48.05,79100.0,35.1265,35.1338,35.0317,35.0535,79100.0
2014-07-28 10:10:00,48.04,48.16,48.04,48.13,40800.0,35.0462,35.1338,35.0462,35.1119,40800.0
2014-07-28 10:20:00,48.12,48.13,48.06,48.1,40100.0,35.1046,35.1119,35.0608,35.09,40100.0
2014-07-28 10:30:00,48.1,48.11,48.04,48.09,34100.0,35.09,35.0973,35.0462,35.0827,34100.0
2014-07-28 10:40:00,48.09,48.09,48.0,48.0,36600.0,35.0827,35.0827,35.0171,35.0171,36600.0
2014-07-28 10:50:00,48.0,48.05,47.96,47.96,32000.0,35.0171,35.0535,34.9879,34.9879,32000.0
2014-07-28 11:00:00,47.97,48.05,47.97,48.05,42700.0,34.9952,35.0535,34.9952,35.0535,42700.0
2014-07-28 11:10:00,48.06,48.11,48.04,48.07,42700.0,35.0608,35.0973,35.0462,35.0681,42700.0
2014-07-28 11:20:00,48.07,48.07,47.98,48.02,68800.0,35.0681,35.0681,35.0025,35.0317,68800.0
2014-07-28 11:30:00,48.02,48.05,48.01,48.05,36800.0,35.0317,35.0535,35.0244,35.0535,36800.0
2014-07-28 11:40:00,48.05,48.1,48.05,48.1,35200.0,35.0535,35.09,35.0535,35.09,35200.0
2014-07-28 11:50:00,48.11,48.19,48.11,48.18,31000.0,35.0973,35.1557,35.0973,35.1484,31000.0
2014-07-28 12:00:00,48.19,48.2,48.17,48.18,17500.0,35.1557,35.163,35.1411,35.1484,17500.0
2014-07-28 12:10:00,48.18,48.2,48.11,48.15,15000.0,35.1484,35.163,35.0973,35.1265,15000.0
2014-07-28 12:20:00,48.14,48.15,48.09,48.09,25700.0,35.1192,35.1265,35.0827,35.0827,25700.0
2014-07-28 12:30:00,48.08,48.12,48.08,48.09,19800.0,35.0754,35.1046,35.0754,35.0827,19800.0
2014-07-28 12:40:00,48.09,48.11,48.05,48.1,37600.0,35.0827,35.0973,35.0535,35.09,37600.0
2014-07-28 12:50:00,48.09,48.17,48.09,48.17,26300.0,35.0827,35.1411,35.0827,35.1411,26300.0
2014-07-28 13:00:00,48.17,48.2,48.12,48.13,26900.0,35.1411,35.163,35.1046,35.1119,26900.0
2014-07-28 13:10:00,48.13,48.17,48.12,48.14,32200.0,35.1119,35.1411,35.1046,35.1192,32200.0
2014-07-28 13:20:00,48.14,48.16,48.12,48.15,19200.0,35.1192,35.1338,35.1046,35.1265,19200.0
2014-07-28 13:30:00,48.16,48.22,48.13,48.22,40200.0,35.1338,35.1776,35.1119,35.1776,40200.0
2014-07-28 13:40:00,48.22,48.22,48.17,48.19,15900.0,35.1776,35.1776,35.1411,35.1557,15900.0
2014-07-28 13:50:00,48.19,48.2,48.15,48.15,15900.0,35.1557,35.163,35.1265,35.1265,15900.0
2014-07-28 14:00:00,48.16,48.17,48.11,48.11,23300.0,35.1338,35.1411,35.0973,35.0973,23300.0
2014-07-28 14:10:00,48.12,48.15,48.1,48.1,25600.0,35.1046,35.1265,35.09,35.09,25600.0
2014-07-28 14:20:00,48.1,48.12,48.1,48.12,6900.0,35.09,35.1046,35.09,35.1046,6900.0
2014-07-28 14:30:00,48.12,48.15,48.1,48.1,27300.0,35.1046,35.1265,35.09,35.09,27300.0
2014-07-28 14:40:00,48.11,48.12,48.07,48.09,28000.0,35.0973,35.1046,35.0681,35.0827,28000.0
2014-07-28 14:50:00,48.09,48.13,48.07,48.09,35700.0,35.0827,35.1119,35.0681,35.0827,35700.0
2014-07-28 15:00:00,48.09,48.12,48.07,48.09,39000.0,35.0827,35.1046,35.0681,35.0827,39000.0
2014-07-28 15:10:00,48.09,48.13,48.09,48.12,35900.0,35.0827,35.1119,35.0827,35.1046,35900.0
2014-07-28 15:20:00,48.12,48.15,48.09,48.13,130300.0,35.1046,35.1265,35.0827,35.1119,130300.0
2014-07-28 15:30:00,48.13,48.15,48.12,48.14,40700.0,35.1119,35.1265,35.1046,35.1192,40700.0
2014-07-28 15:40:00,48.15,48.16,48.12,48.12,44200.0,35.1265,35.1338,35.1046,35.1046,44200.0
2014-07-28 15:50:00,48.12,48.13,48.07,48.07,182400.0,35.1046,35.1119,35.0681,35.0681,182400.0
2014-07-29 09:30:00,48.08,48.23,48.0,48.19,75800.0,35.0754,35.1849,35.0171,35.1557,75800.0
2014-07-29 09:40:00,48.18,48.25,48.15,48.17,52500.0,35.1484,35.1994,35.1265,35.1411,52500.0
2014-07-29 09:50:00,48.19,48.2,48.16,48.16,25000.0,35.1557,35.163,35.1338,35.1338,25000.0
2014-07-29 10:00:00,48.17,48.27,48.13,48.23,36800.0,35.1411,35.214,35.1119,35.1849,36800.0
2014-07-29 10:10:00,48.24,48.3,48.22,48.22,46100.0,35.1921,35.2359,35.1776,35.1776,46100.0
2014-07-29 10:20:00,48.22,48.27,48.14,48.14,209600.0,35.1776,35.214,35.1192,35.1192,209600.0
2014-07-29 10:30:00,48.15,48.15,48.07,48.08,21900.0,35.1265,35.1265,35.0681,35.0754,21900.0
2014-07-29 10:40:00,48.08,48.12,48.08,48.08,19000.0,35.0754,35.1046,35.0754,35.0754,19000.0
2014-07-29 10:50:00,48.07,48.07,47.95,47.95,23500.0,35.0681,35.0681,34.9806,34.9806,23500.0
2014-07-29 11:00:00,47.95,47.99,47.91,47.92,28000.0,34.9806,35.0098,34.9514,34.9587,28000.0
2014-07-29 11:10:00,47.92,47.98,47.87,47.96,28300.0,34.9587,35.0025,34.9222,34.9879,28300.0
2014-07-29 11:20:00,47.97,48.01,47.97,48.0,22800.0,34.9952,35.0244,34.9952,35.0171,22800.0
2014-07-29 11:30:00,48.0,48.0,47.84,47.84,22900.0,35.0171,35.0171,34.9003,34.9003,22900.0
2014-07-29 11:40:00,47.84,47.85,47.81,47.83,20700.0,34.9003,34.9076,34.8785,34.893,20700.0
2014-07-29 11:50:00,47.83,47.87,47.82,47.84,28400.0,34.893,34.9222,34.8857,34.9003,28400.0
2014-07-29 12:00:00,47.84,47.85,47.8,47.82,16100.0,34.9003,34.9076,34.8712,34.8857,16100.0
2014-07-29 12:10:00,47.83,47.91,47.8,47.87,16800.0,34.893,34.9514,34.8712,34.9222,16800.0
2014-07-29 12:20:00,47.87,47.94,47.87,47.93,14800.0,34.9222,34.9733,34.9222,34.966,14800.0
2014-07-29 12:30:00,47.93,47.94,47.9,47.92,21000.0,34.966,34.9733,34.9441,34.9587,21000.0
2014-07-29 12:40:00,47.93,47.93,47.9,47.91,21100.0,34.966,34.966,34.9441,34.9514,21100.0
2014-07-29 12:50:00,47.91,47.93,47.9,47.92,11400.0,34.9514,34.966,34.9441,34.9587,11400.0
2014-07-29 13:00:00,47.93,47.93,47.89,47.9,25200.0,34.966,34.966,34.9368,34.9441,25200.0
2014-07-29 13:10:00,47.9,47.91,47.88,47.9,16400.0,34.9441,34.9514,34.9295,34.9441,16400.0
2014-07-29 13:20:00,47.89,47.93,47.89,47.92,40400.0,34.9368,34.966,34.9368,34.9587,40400.0
2014-07-29 13:30:00,47.92,47.92,47.87,47.87,13800.0,34.9587,34.9587,34.9222,34.9222,13800.0
2014-07-29 13:40:00,47.87,47.92,47.87,47.89,18900.0,34.9222,34.9587,34.9222,34.9368,18900.0
2014-07-29 13:50:00,47.89,47.9,47.87,47.87,38600.0,34.9368,34.9441,34.9222,34.9222,38600.0
2014-07-29 14:00:00,47.87,47.88,47.79,47.8,36100.0,34.9222,34.9295,34.8639,34.8712,36100.0
2014-07-29 14:10:00,47.8,47.85,47.78,47.78,37100.0,34.8712,34.9076,34.8566,34.8566,37100.0
2014-07-29 14:20:00,47.78,47.8,47.65,47.7,75900.0,34.8566,34.8712,34.7617,34.7982,75900.0
2014-07-29 14:30:00,47.7,47.73,47.69,47.7,35000.0,34.7982,34.8201,34.7909,34.7982,35000.0
2014-07-29 14:40:00,47.71,47.76,47.68,47.75,41600.0,34.8055,34.842,34.7836,34.8347,41600.0
2014-07-29 14:50:00,47.75,47.75,47.66,47.67,69600.0,34.8347,34.8347,34.769,34.7763,69600.0
2014-07-29 15:00:00,47.67,47.69,47.63,47.69,34800.0,34.7763,34.7909,34.7471,34.7909,34800.0
2014-07-29 15:10:00,47.68,47.69,47.65,47.69,42000.0,34.7836,34.7909,34.7617,34.7909,42000.0
2014-07-29 15:20:00,47.68,47.7,47.64,47.65,81200.0,34.7836,34.7982,34.7544,34.7617,81200.0
2014-07-29 15:30:00,47.65,47.65,47.59,47.63,197700.0,34.7617,34.7617,34.718,34.7471,197700.0
2014-07-29 15:40:00,47.63,47.64,47.54,47.62,113600.0,34.7471,34.7544,34.6815,34.7398,113600.0
2014-07-29 15:50:00,47.62,47.62,47.56,47.57,328100.0,34.7398,34.7398,34.6961,34.7034,328100.0
2014-07-30 09:30:00,47.68,47.85,47.27,47.34,461200.0,34.7836,34.9076,34.4845,34.5356,461200.0
2014-07-30 09:40:00,47.31,47.36,47.14,47.36,54900.0,34.5137,34.5502,34.3897,34.5502,54900.0
2014-07-30 09:50:00,47.35,47.35,47.14,47.16,61800.0,34.5429,34.5429,34.3897,34.4043,61800.0
2014-07-30 10:00:00,47.15,47.18,47.05,47.13,54500.0,34.397,34.4189,34.324,34.3824,54500.0
2014-07-30 10:10:00,47.13,47.17,47.09,47.14,57300.0,34.3824,34.4116,34.3532,34.3897,57300.0
2014-07-30 10:20:00,47.14,47.21,47.09,47.13,54800.0,34.3897,34.4407,34.3532,34.3824,54800.0
2014-07-30 10:30:00,47.12,47.14,46.96,46.97,71800.0,34.3751,34.3897,34.2584,34.2657,71800.0
2014-07-30 10:40:00,46.97,47.0,46.91,47.0,98500.0,34.2657,34.2875,34.2219,34.2875,98500.0
2014-07-30 10:50:00,46.99,47.06,46.91,46.93,265800.0,34.2802,34.3313,34.2219,34.2365,265800.0
2014-07-30 11:00:00,46.93,46.94,46.82,46.9,98300.0,34.2365,34.2438,34.1562,34.2146,98300.0
2014-07-30 11:10:00,46.9,46.92,46.83,46.88,64300.0,34.2146,34.2292,34.1635,34.2,64300.0
2014-07-30 11:20:00,46.88,46.91,46.85,46.86,38900.0,34.2,34.2219,34.1781,34.1854,38900.0
2014-07-30 11:30:00,46.86,46.88,46.76,46.77,42200.0,34.1854,34.2,34.1125,34.1197,42200.0
2014-07-30 11:40:00,46.76,46.78,46.6,46.6,106300.0,34.1125,34.127,33.9957,33.9957,106300.0
2014-07-30 11:50:00,46.6,46.71,46.6,46.68,51000.0,33.9957,34.076,33.9957,34.0541,51000.0
2014-07-30 12:00:00,46.69,46.82,46.69,46.7,62000.0,34.0614,34.1562,34.0614,34.0687,62000.0
2014-07-30 12:10:00,46.7,46.76,46.68,46.74,57800.0,34.0687,34.1125,34.0541,34.0979,57800.0
2014-07-30 12:20:00,46.73,46.81,46.73,46.75,49800.0,34.0906,34.1489,34.0906,34.1052,49800.0
2014-07-30 12:30:00,46.75,46.88,46.74,46.86,67500.0,34.1052,34.2,34.0979,34.1854,67500.0
2014-07-30 12:40:00,46.86,46.86,46.78,46.78,52100.0,34.1854,34.1854,34.127,34.127,52100.0
2014-07-30 12:50:00,46.78,46.81,46.77,46.8,22000.0,34.127,34.1489,34.1197,34.1416,22000.0
2014-07-30 13:00:00,46.81,46.84,46.77,46.77,32100.0,34.1489,34.1708,34.1197,34.1197,32100.0
2014-07-30 13:10:00,46.78,46.8,46.76,46.76,19300.0,34.127,34.1416,34.1125,34.1125,19300.0
2014-07-30 13:20:00,46.76,46.79,46.74,46.75,57400.0,34.1125,34.1343,34.0979,34.1052,57400.0
2014-07-30 13:30:00,46.76,46.83,46.76,46.82,35000.0,34.1125,34.1635,34.1125,34.1562,35000.0
2014-07-30 13:40:00,46.82,46.85,46.8,46.84,36200.0,34.1562,34.1781,34.1416,34.1708,36200.0
2014-07-30 13:50:00,46.84,46.85,46.76,46.83,58100.0,34.1708,34.1781,34.1125,34.1635,58100.0
2014-07-30 14:00:00,46.83,46.87,46.73,46.83,114800.0,34.1635,34.1927,34.0906,34.1635,114800.0
2014-07-30 14:10:00,46.85,46.86,46.79,46.82,80800.0,34.1781,34.1854,34.1343,34.1562,80800.0
2014-07-30 14:20:00,46.82,46.88,46.78,46.88,69200.0,34.1562,34.2,34.127,34.2,69200.0
2014-07-30 14:30:00,46.89,46.89,46.82,46.85,52800.0,34.2073,34.2073,34.1562,34.1781,52800.0
2014-07-30 14:40:00,46.85,46.88,46.76,46.78,104300.0,34.1781,34.2,34.1125,34.127,104300.0
2014-07-30 14:50:00,46.78,46.8,46.72,46.75,84100.0,34.127,34.1416,34.0833,34.1052,84100.0
2014-07-30 15:00:00,46.76,46.78,46.66,46.74,106300.0,34.1125,34.127,34.0395,34.0979,106300.0
2014-07-30 15:10:00,46.74,46.78,46.72,46.75,106100.0,34.0979,34.127,34.0833,34.1052,106100.0
2014-07-30 15:20:00,46.75,46.76,46.68,46.72,109500.0,34.1052,34.1125,34.0541,34.0833,109500.0
2014-07-30 15:30:00,46.73,46.78,46.72,46.76,130000.0,34.0906,34.127,34.0833,34.1125,130000.0
2014-07-30 15:40:00,46.77,46.77,46.7,46.76,250600.0,34.1197,34.1197,34.0687,34.1125,250600.0
2014-07-30 15:50:00,46.76,46.77,46.73,46.73,317400.0,34.1125,34.1197,34.0906,34.0906,317400.0
2014-07-31 09:30:00,46.48,46.48,46.19,46.4,298100.0,33.9082,33.9082,33.6966,33.8498,298100.0
2014-07-31 09:40:00,46.41,46.52,46.37,46.46,130200.0,33.8571,33.9374,33.8279,33.8936,130200.0
2014-07-31 09:50:00,46.48,46.61,46.48,46.58,118800.0,33.9082,34.003,33.9082,33.9811,118800.0
2014-07-31 10:00:00,46.58,46.63,46.51,46.58,180800.0,33.9811,34.0176,33.9301,33.9811,180800.0
2014-07-31 10:10:00,46.58,46.75,46.57,46.74,100000.0,33.9811,34.1052,33.9738,34.0979,100000.0
2014-07-31 10:20:00,46.74,46.74,46.55,46.58,51400.0,34.0979,34.0979,33.9593,33.9811,51400.0
2014-07-31 10:30:00,46.58,46.67,46.54,46.63,83100.0,33.9811,34.0468,33.952,34.0176,83100.0
2014-07-31 10:40:00,46.63,46.69,46.62,46.67,43000.0,34.0176,34.0614,34.0103,34.0468,43000.0
2014-07-31 10:50:00,46.66,46.7,46.56,46.58,57900.0,34.0395,34.0687,33.9665,33.9811,57900.0
2014-07-31 11:00:00,46.59,46.74,46.58,46.74,40100.0,33.9884,34.0979,33.9811,34.0979,40100.0
2014-07-31 11:10:00,46.74,46.77,46.67,46.73,55100.0,34.0979,34.1197,34.0468,34.0906,55100.0
2014-07-31 11:20:00,46.72,46.77,46.71,46.72,50400.0,34.0833,34.1197,34.076,34.0833,50400.0
2014-07-31 11:30:00,46.72,46.76,46.69,46.76,45900.0,34.0833,34.1125,34.0614,34.1125,45900.0
2014-07-31 11:40:00,46.76,46.77,46.66,46.71,53800.0,34.1125,34.1197,34.0395,34.076,53800.0
2014-07-31 11:50:00,46.71,46.73,46.65,46.69,126400.0,34.076,34.0906,34.0322,34.0614,126400.0
2014-07-31 12:00:00,46.7,46.72,46.62,46.68,38100.0,34.0687,34.0833,34.0103,34.0541,38100.0
2014-07-31 12:10:00,46.68,46.68,46.61,46.66,31100.0,34.0541,34.0541,34.003,34.0395,31100.0
2014-07-31 12:20:00,46.66,46.68,46.65,46.66,16300.0,34.0395,34.0541,34.0322,34.0395,16300.0
2014-07-31 12:30:00,46.66,46.72,46.66,46.72,26200.0,34.0395,34.0833,34.0395,34.0833,26200.0
2014-07-31 12:40:00,46.73,46.79,46.71,46.78,31100.0,34.0906,34.1343,34.076,34.127,31100.0
2014-07-31 12:50:00,46.79,46.86,46.79,46.83,70800.0,34.1343,34.1854,34.1343,34.1635,70800.0
2014-07-31 13:00:00,46.82,46.85,46.79,46.81,23000.0,34.1562,34.1781,34.1343,34.1489,23000.0
2014-07-31 13:10:00,46.81,46.82,46.76,46.8,19300.0,34.1489,34.1562,34.1125,34.1416,19300.0
2014-07-31 13:20:00,46.8,46.8,46.73,46.78,23700.0,34.1416,34.1416,34.0906,34.127,23700.0
2014-07-31 13:30:00,46.78,46.84,46.78,46.82,24300.0,34.127,34.1708,34.127,34.1562,24300.0
2014-07-31 13:40:00,46.82,46.83,46.74,46.77,24300.0,34.1562,34.1635,34.0979,34.1197,24300.0
2014-07-31 13:50:00,46.78,46.78,46.74,46.78,38400.0,34.127,34.127,34.0979,34.127,38400.0
2014-07-31 14:00:00,46.77,46.85,46.76,46.81,35500.0,34.1197,34.1781,34.1125,34.1489,35500.0
2014-07-31 14:10:00,46.81,46.84,46.76,46.83,63000.0,34.1489,34.1708,34.1125,34.1635,63000.0
2014-07-31 14:20:00,46.83,46.85,46.78,46.85,30100.0,34.1635,34.1781,34.127,34.1781,30100.0
2014-07-31 14:30:00,46.85,46.85,46.78,46.8,54100.0,34.1781,34.1781,34.127,34.1416,54100.0
2014-07-31 14:40:00,46.8,46.8,46.72,46.75,94400.0,34.1416,34.1416,34.0833,34.1052,94400.0
2014-07-31 14:50:00,46.75,46.77,46.63,46.65,47400.0,34.1052,34.1197,34.0176,34.0322,47400.0
2014-07-31 15:00:00,46.64,46.73,46.64,46.68,85600.0,34.0249,34.0906,34.0249,34.0541,85600.0
2014-07-31 15:10:00,46.69,46.69,46.58,46.61,94200.0,34.0614,34.0614,33.9811,34.003,94200.0
2014-07-31 15:20:00,46.61,46.61,46.49,46.51,73400.0,34.003,34.003,33.9155,33.9301,73400.0
2014-07-31 15:30:00,46.51,46.56,46.5,46.54,108300.0,33.9301,33.9665,33.9228,33.952,108300.0
2014-07-31 15:40:00,46.53,46.55,46.43,46.46,182100.0,33.9447,33.9593,33.8717,33.8936,182100.0
2014-07-31 15:50:00,46.46,46.46,46.37,46.39,386000.0,33.8936,33.8936,33.8279,33.8425,386000.0
2014-08-01 09:30:00,46.33,46.51,46.12,46.51,121500.0,33.7988,33.9301,33.6456,33.9301,121500.0
2014-08-01 09:40:00,46.53,46.54,46.42,46.49,99500.0,33.9447,33.952,33.8644,33.9155,99500.0
2014-08-01 09:50:00,46.48,46.62,46.44,46.46,111000.0,33.9082,34.0103,33.879,33.8936,111000.0
2014-08-01 10:00:00,46.46,46.55,46.43,46.55,149100.0,33.8936,33.9593,33.8717,33.9593,149100.0
2014-08-01 10:10:00,46.56,46.65,46.54,46.57,148800.0,33.9665,34.0322,33.952,33.9738,148800.0
2014-08-01 10:20:00,46.57,46.7,46.54,46.66,54700.0,33.9738,34.0687,33.952,34.0395,54700.0
2014-08-01 10:30:00,46.66,46.7,46.62,46.69,48800.0,34.0395,34.0687,34.0103,34.0614,48800.0
2014-08-01 10:40:00,46.68,46.71,46.63,46.64,39900.0,34.0541,34.076,34.0176,34.0249,39900.0
2014-08-01 10:50:00,46.64,46.69,46.63,46.65,29300.0,34.0249,34.0614,34.0176,34.0322,29300.0
2014-08-01 11:00:00,46.65,46.67,46.58,46.6,31600.0,34.0322,34.0468,33.9811,33.9957,31600.0
2014-08-01 11:10:00,46.6,46.6,46.49,46.5,48700.0,33.9957,33.9957,33.9155,33.9228,48700.0
2014-08-01 11:20:00,46.5,46.57,46.48,46.51,68800.0,33.9228,33.9738,33.9082,33.9301,68800.0
2014-08-01 11:30:00,46.52,46.52,46.44,46.44,48300.0,33.9374,33.9374,33.879,33.879,48300.0
2014-08-01 11:40:00,46.45,46.48,46.41,46.42,62700.0,33.8863,33.9082,33.8571,33.8644,62700.0
2014-08-01 11:50:00,46.42,46.44,46.35,46.4,39500.0,33.8644,33.879,33.8133,33.8498,39500.0
2014-08-01 12:00:00,46.41,46.44,46.37,46.38,54000.0,33.8571,33.879,33.8279,33.8352,54000.0
2014-08-01 12:10:00,46.37,46.48,46.36,46.45,55000.0,33.8279,33.9082,33.8206,33.8863,55000.0
2014-08-01 12:20:00,46.45,46.5,46.4,46.45,28800.0,33.8863,33.9228,33.8498,33.8863,28800.0
2014-08-01 12:30:00,46.45,46.48,46.42,46.44,33600.0,33.8863,33.9082,33.8644,33.879,33600.0
2014-08-01 12:40:00,46.44,46.47,46.41,46.41,53700.0,33.879,33.9009,33.8571,33.8571,53700.0
2014-08-01 12:50:00,46.41,46.52,46.41,46.48,21900.0,33.8571,33.9374,33.8571,33.9082,21900.0
2014-08-01 13:00:00,46.48,46.49,46.44,46.47,17200.0,33.9082,33.9155,33.879,33.9009,17200.0
2014-08-01 13:10:00,46.47,46.58,46.47,46.56,45200.0,33.9009,33.9811,33.9009,33.9665,45200.0
2014-08-01 13:20:00,46.56,46.66,46.49,46.66,44400.0,33.9665,34.0395,33.9155,34.0395,44400.0
2014-08-01 13:30:00,46.68,46.72,46.61,46.71,35500.0,34.0541,34.0833,34.003,34.076,35500.0
2014-08-01 13:40:00,46.71,46.71,46.65,46.71,43500.0,34.076,34.076,34.0322,34.076,43500.0
2014-08-01 13:50:00,46.7,46.71,46.65,46.7,35000.0,34.0687,34.076,34.0322,34.0687,35000.0
2014-08-01 14:00:00,46.71,46.72,46.64,46.72,46000.0,34.076,34.0833,34.0249,34.0833,46000.0
2014-08-01 14:10:00,46.72,46.75,46.66,46.71,33200.0,34.0833,34.1052,34.0395,34.076,33200.0
2014-08-01 14:20:00,46.7,46.71,46.61,46.62,32700.0,34.0687,34.076,34.003,34.0103,32700.0
2014-08-01 14:30:00,46.62,46.73,46.62,46.73,32400.0,34.0103,34.0906,34.0103,34.0906,32400.0
2014-08-01 14:40:00,46.73,46.73,46.66,46.67,46900.0,34.0906,34.0906,34.0395,34.0468,46900.0
2014-08-01 14:50:00,46.66,46.69,46.63,46.67,40100.0,34.0395,34.0614,34.0176,34.0468,40100.0
2014-08-01 15:00:00,46.66,46.72,46.63,46.66,66600.0,34.0395,34.0833,34.0176,34.0395,66600.0
2014-08-01 15:10:00,46.66,46.73,46.65,46.73,59300.0,34.0395,34.0906,34.0322,34.0906,59300.0
2014-08-01 15:20:00,46.72,46.75,46.68,46.69,60700.0,34.0833,34.1052,34.0541,34.0614,60700.0
2014-08-01 15:30:00,46.68,46.71,46.66,46.69,75200.0,34.0541,34.076,34.0395,34.0614,75200.0
2014-08-01 15:40:00,46.7,46.7,46.58,46.6,147300.0,34.0687,34.0687,33.9811,33.9957,147300.0
2014-08-01 15:50:00,46.6,46.6,46.55,46.57,295900.0,33.9957,33.9957,33.9593,33.9738,295900.0
2014-08-04 09:30:00,46.68,46.92,46.56,46.89,85300.0,34.0541,34.2292,33.9665,34.2073,85300.0
2014-08-04 09:40:00,46.86,46.92,46.74,46.76,73100.0,34.1854,34.2292,34.0979,34.1125,73100.0
2014-08-04 09:50:00,46.77,46.86,46.73,46.78,53100.0,34.1197,34.1854,34.0906,34.127,53100.0
2014-08-04 10:00:00,46.78,46.78,46.66,46.7,38600.0,34.127,34.127,34.0395,34.0687,38600.0
2014-08-04 10:10:00,46.71,46.74,46.64,46.71,54500.0,34.076,34.0979,34.0249,34.076,54500.0
2014-08-04 10:20:00,46.7,46.78,46.68,46.68,27500.0,34.0687,34.127,34.0541,34.0541,27500.0
2014-08-04 10:30:00,46.68,46.69,46.64,46.69,52500.0,34.0541,34.0614,34.0249,34.0614,52500.0
2014-08-04 10:40:00,46.69,46.73,46.65,46.68,30300.0,34.0614,34.0906,34.0322,34.0541,30300.0
2014-08-04 10:50:00,46.68,46.69,46.53,46.55,55900.0,34.0541,34.0614,33.9447,33.9593,55900.0
2014-08-04 11:00:00,46.54,46.64,46.53,46.63,37300.0,33.952,34.0249,33.9447,34.0176,37300.0
2014-08-04 11:10:00,46.64,46.66,46.59,46.62,66200.0,34.0249,34.0395,33.9884,34.0103,66200.0
2014-08-04 11:20:00,46.61,46.73,46.59,46.73,59100.0,34.003,34.0906,33.9884,34.0906,59100.0
2014-08-04 11:30:00,46.74,46.79,46.71,46.74,27600.0,34.0979,34.1343,34.076,34.0979,27600.0
2014-08-04 11:40:00,46.75,46.76,46.67,46.72,29400.0,34.1052,34.1125,34.0468,34.0833,29400.0
2014-08-04 11:50:00,46.73,46.74,46.68,46.72,38300.0,34.0906,34.0979,34.0541,34.0833,38300.0
2014-08-04 12:00:00,46.72,46.78,46.71,46.78,36300.0,34.0833,34.127,34.076,34.127,36300.0
2014-08-04 12:10:00,46.78,46.8,46.74,46.77,70000.0,34.127,34.1416,34.0979,34.1197,70000.0
2014-08-04 12:20:00,46.77,46.89,46.76,46.84,69700.0,34.1197,34.2073,34.1125,34.1708,69700.0
2014-08-04 12:30:00,46.84,46.91,46.84,46.89,43900.0,34.1708,34.2219,34.1708,34.2073,43900.0
2014-08-04 12:40:00,46.89,46.89,46.86,46.86,27800.0,34.2073,34.2073,34.1854,34.1854,27800.0
2014-08-04 12:50:00,46.85,46.88,46.85,46.87,22900.0,34.1781,34.2,34.1781,34.1927,22900.0
2014-08-04 13:00:00,46.87,46.98,46.87,46.96,70900.0,34.1927,34.2729,34.1927,34.2584,70900.0
2014-08-04 13:10:00,46.96,47.02,46.96,46.97,65000.0,34.2584,34.3021,34.2584,34.2657,65000.0
2014-08-04 13:20:00,46.97,47.0,46.92,46.92,33800.0,34.2657,34.2875,34.2292,34.2292,33800.0
2014-08-04 13:30:00,46.92,46.96,46.89,46.91,52600.0,34.2292,34.2584,34.2073,34.2219,52600.0
2014-08-04 13:40:00,46.91,46.94,46.89,46.92,32700.0,34.2219,34.2438,34.2073,34.2292,32700.0
2014-08-04 13:50:00,46.91,46.93,46.86,46.87,29400.0,34.2219,34.2365,34.1854,34.1927,29400.0
2014-08-04 14:00:00,46.86,46.96,46.86,46.94,60900.0,34.1854,34.2584,34.1854,34.2438,60900.0
2014-08-04 14:10:00,46.95,47.03,46.95,47.02,33500.0,34.2511,34.3094,34.2511,34.3021,33500.0
2014-08-04 14:20:00,47.02,47.05,46.96,46.96,51800.0,34.3021,34.324,34.2584,34.2584,51800.0
2014-08-04 14:30:00,46.96,47.0,46.95,46.98,38800.0,34.2584,34.2875,34.2511,34.2729,38800.0
2014-08-04 14:40:00,46.99,47.04,46.98,47.01,44600.0,34.2802,34.3167,34.2729,34.2948,44600.0
2014-08-04 14:50:00,47.01,47.04,46.95,46.95,55700.0,34.2948,34.3167,34.2511,34.2511,55700.0
2014-08-04 15:00:00,46.96,46.97,46.93,46.95,52300.0,34.2584,34.2657,34.2365,34.2511,52300.0
2014-08-04 15:10:00,46.95,47.0,46.95,46.99,52500.0,34.2511,34.2875,34.2511,34.2802,52500.0
2014-08-04 15:20:00,46.98,46.99,46.95,46.96,55200.0,34.2729,34.2802,34.2511,34.2584,55200.0
2014-08-04 15:30:00,46.97,47.0,46.95,46.99,103400.0,34.2657,34.2875,34.2511,34.2802,103400.0
2014-08-04 15:40:00,46.98,47.01,46.97,47.01,113900.0,34.2729,34.2948,34.2657,34.2948,113900.0
2014-08-04 15:50:00,47.0,47.02,46.94,46.95,275000.0,34.2875,34.3021,34.2438,34.2511,275000.0
2014-08-05 09:30:00,48.39,48.95,48.19,48.94,469300.0,35.3016,35.7101,35.1557,35.7028,469300.0
2014-08-05 09:40:00,48.88,49.15,48.62,48.69,574700.0,35.659,35.856,35.4694,35.5204,574700.0
2014-08-05 09:50:00,48.7,48.7,48.45,48.65,150200.0,35.5277,35.5277,35.3453,35.4913,150200.0
2014-08-05 10:00:00,48.65,48.71,48.55,48.58,214300.0,35.4913,35.535,35.4183,35.4402,214300.0
2014-08-05 10:10:00,48.58,48.81,48.56,48.71,164400.0,35.4402,35.608,35.4256,35.535,164400.0
2014-08-05 10:20:00,48.72,48.93,48.72,48.85,116600.0,35.5423,35.6955,35.5423,35.6372,116600.0
2014-08-05 10:30:00,48.86,48.99,48.85,48.9,122100.0,35.6444,35.7393,35.6372,35.6736,122100.0
2014-08-05 10:40:00,48.9,49.14,48.9,49.14,148000.0,35.6736,35.8487,35.6736,35.8487,148000.0
2014-08-05 10:50:00,49.12,49.17,48.89,48.96,290600.0,35.8341,35.8706,35.6663,35.7174,290600.0
2014-08-05 11:00:00,48.95,49.06,48.95,48.98,161800.0,35.7101,35.7904,35.7101,35.732,161800.0
2014-08-05 11:10:00,48.98,49.03,48.95,48.95,151600.0,35.732,35.7685,35.7101,35.7101,151600.0
2014-08-05 11:20:00,48.95,49.0,48.95,48.98,116400.0,35.7101,35.7466,35.7101,35.732,116400.0
2014-08-05 11:30:00,48.97,49.0,48.85,48.88,88800.0,35.7247,35.7466,35.6372,35.659,88800.0
2014-08-05 11:40:00,48.88,48.88,48.75,48.78,92700.0,35.659,35.659,35.5642,35.5861,92700.0
2014-08-05 11:50:00,48.78,48.82,48.67,48.69,61800.0,35.5861,35.6153,35.5058,35.5204,61800.0
2014-08-05 12:00:00,48.69,48.79,48.68,48.76,71700.0,35.5204,35.5934,35.5131,35.5715,71700.0
2014-08-05 12:10:00,48.76,48.8,48.73,48.77,61000.0,35.5715,35.6007,35.5496,35.5788,61000.0
2014-08-05 12:20:00,48.77,48.78,48.64,48.72,69700.0,35.5788,35.5861,35.484,35.5423,69700.0
2014-08-05 12:30:00,48.72,48.72,48.5,48.62,113100.0,35.5423,35.5423,35.3818,35.4694,113100.0
2014-08-05 12:40:00,48.62,48.77,48.58,48.67,60400.0,35.4694,35.5788,35.4402,35.5058,60400.0
2014-08-05 12:50:00,48.66,48.74,48.66,48.73,36100.0,35.4985,35.5569,35.4985,35.5496,36100.0
2014-08-05 13:00:00,48.73,48.79,48.7,48.77,45200.0,35.5496,35.5934,35.5277,35.5788,45200.0
2014-08-05 13:10:00,48.76,48.85,48.76,48.82,64700.0,35.5715,35.6372,35.5715,35.6153,64700.0
2014-08-05 13:20:00,48.82,48.85,48.73,48.79,71200.0,35.6153,35.6372,35.5496,35.5934,71200.0
2014-08-05 13:30:00,48.79,48.83,48.56,48.56,70500.0,35.5934,35.6226,35.4256,35.4256,70500.0
2014-08-05 13:40:00,48.57,48.64,48.35,48.54,118000.0,35.4329,35.484,35.2724,35.411,118000.0
2014-08-05 13:50:00,48.53,48.57,48.48,48.48,66300.0,35.4037,35.4329,35.3672,35.3672,66300.0
2014-08-05 14:00:00,48.48,48.5,48.32,48.35,103100.0,35.3672,35.3818,35.2505,35.2724,103100.0
2014-08-05 14:10:00,48.36,48.44,48.33,48.38,80100.0,35.2797,35.3381,35.2578,35.2943,80100.0
2014-08-05 14:20:00,48.38,48.44,48.36,48.44,78000.0,35.2943,35.3381,35.2797,35.3381,78000.0
2014-08-05 14:30:00,48.43,48.51,48.43,48.45,65100.0,35.3308,35.3891,35.3308,35.3453,65100.0
2014-08-05 14:40:00,48.45,48.47,48.4,48.44,75400.0,35.3453,35.3599,35.3089,35.3381,75400.0
2014-08-05 14:50:00,48.44,48.47,48.38,48.45,70100.0,35.3381,35.3599,35.2943,35.3453,70100.0
2014-08-05 15:00:00,48.45,48.5,48.41,48.45,125000.0,35.3453,35.3818,35.3162,35.3453,125000.0
2014-08-05 15:10:00,48.45,48.52,48.41,48.5,92700.0,35.3453,35.3964,35.3162,35.3818,92700.0
2014-08-05 15:20:00,48.5,48.59,48.46,48.56,173500.0,35.3818,35.4475,35.3526,35.4256,173500.0
2014-08-05 15:30:00,48.56,48.65,48.56,48.57,128100.0,35.4256,35.4913,35.4256,35.4329,128100.0
2014-08-05 15:40:00,48.56,48.57,48.47,48.48,216300.0,35.4256,35.4329,35.3599,35.3672,216300.0
2014-08-05 15:50:00,48.48,48.6,48.47,48.55,414300.0,35.3672,35.4548,35.3599,35.4183,414300.0
2014-08-06 09:30:00,48.21,49.15,48.21,48.75,391800.0,35.1703,35.856,35.1703,35.5642,391800.0
2014-08-06 09:40:00,48.73,48.91,48.71,48.86,159300.0,35.5496,35.6809,35.535,35.6444,159300.0
2014-08-06 09:50:00,48.89,48.93,48.77,48.92,87900.0,35.6663,35.6955,35.5788,35.6882,87900.0
2014-08-06 10:00:00,48.94,48.96,48.76,48.76,87900.0,35.7028,35.7174,35.5715,35.5715,87900.0
2014-08-06 10:10:00,48.75,48.94,48.73,48.92,157100.0,35.5642,35.7028,35.5496,35.6882,157100.0
2014-08-06 10:20:00,48.92,48.97,48.86,48.95,96800.0,35.6882,35.7247,35.6444,35.7101,96800.0
2014-08-06 10:30:00,48.94,48.97,48.8,48.89,85400.0,35.7028,35.7247,35.6007,35.6663,85400.0
2014-08-06 10:40:00,48.89,48.89,48.77,48.82,127400.0,35.6663,35.6663,35.5788,35.6153,127400.0
2014-08-06 10:50:00,48.81,48.87,48.76,48.8,111200.0,35.608,35.6517,35.5715,35.6007,111200.0
2014-08-06 11:00:00,48.8,48.84,48.75,48.84,72600.0,35.6007,35.6299,35.5642,35.6299,72600.0
2014-08-06 11:10:00,48.84,48.84,48.68,48.71,75000.0,35.6299,35.6299,35.5131,35.535,75000.0
2014-08-06 11:20:00,48.7,48.72,48.59,48.63,62900.0,35.5277,35.5423,35.4475,35.4767,62900.0
2014-08-06 11:30:00,48.63,48.69,48.59,48.68,63500.0,35.4767,35.5204,35.4475,35.5131,63500.0
2014-08-06 11:40:00,48.67,48.77,48.67,48.73,50800.0,35.5058,35.5788,35.5058,35.5496,50800.0
2014-08-06 11:50:00,48.73,48.8,48.71,48.76,51900.0,35.5496,35.6007,35.535,35.5715,51900.0
2014-08-06 12:00:00,48.77,48.81,48.73,48.73,30900.0,35.5788,35.608,35.5496,35.5496,30900.0
2014-08-06 12:10:00,48.73,48.85,48.73,48.75,48600.0,35.5496,35.6372,35.5496,35.5642,48600.0
2014-08-06 12:20:00,48.74,48.86,48.74,48.82,42000.0,35.5569,35.6444,35.5569,35.6153,42000.0
2014-08-06 12:30:00,48.81,48.9,48.72,48.77,108000.0,35.608,35.6736,35.5423,35.5788,108000.0
2014-08-06 12:40:00,48.76,48.76,48.66,48.66,37500.0,35.5715,35.5715,35.4985,35.4985,37500.0
2014-08-06 12:50:00,48.66,48.73,48.65,48.69,37400.0,35.4985,35.5496,35.4913,35.5204,37400.0
2014-08-06 13:00:00,48.69,48.69,48.62,48.65,32800.0,35.5204,35.5204,35.4694,35.4913,32800.0
2014-08-06 13:10:00,48.66,48.75,48.64,48.74,31800.0,35.4985,35.5642,35.484,35.5569,31800.0
2014-08-06 13:20:00,48.73,48.75,48.68,48.73,71700.0,35.5496,35.5642,35.5131,35.5496,71700.0
2014-08-06 13:30:00,48.72,48.76,48.7,48.73,51300.0,35.5423,35.5715,35.5277,35.5496,51300.0
2014-08-06 13:40:00,48.73,48.74,48.67,48.67,44100.0,35.5496,35.5569,35.5058,35.5058,44100.0
2014-08-06 13:50:00,48.68,48.72,48.61,48.67,117900.0,35.5131,35.5423,35.4621,35.5058,117900.0
2014-08-06 14:00:00,48.68,48.71,48.59,48.68,90900.0,35.5131,35.535,35.4475,35.5131,90900.0
2014-08-06 14:10:00,48.67,48.75,48.67,48.73,76300.0,35.5058,35.5642,35.5058,35.5496,76300.0
2014-08-06 14:20:00,48.73,48.74,48.65,48.7,51000.0,35.5496,35.5569,35.4913,35.5277,51000.0
2014-08-06 14:30:00,48.69,48.7,48.6,48.67,94100.0,35.5204,35.5277,35.4548,35.5058,94100.0
2014-08-06 14:40:00,48.66,48.75,48.65,48.69,56400.0,35.4985,35.5642,35.4913,35.5204,56400.0
2014-08-06 14:50:00,48.69,48.77,48.69,48.77,65500.0,35.5204,35.5788,35.5204,35.5788,65500.0
2014-08-06 15:00:00,48.77,48.85,48.76,48.8,163300.0,35.5788,35.6372,35.5715,35.6007,163300.0
2014-08-06 15:10:00,48.81,48.81,48.75,48.78,87900.0,35.608,35.608,35.5642,35.5861,87900.0
2014-08-06 15:20:00,48.77,48.78,48.7,48.72,74700.0,35.5788,35.5861,35.5277,35.5423,74700.0
2014-08-06 15:30:00,48.71,48.74,48.68,48.7,143100.0,35.535,35.5569,35.5131,35.5277,143100.0
2014-08-06 15:40:00,48.7,48.72,48.63,48.63,302600.0,35.5277,35.5423,35.4767,35.4767,302600.0
2014-08-06 15:50:00,48.64,48.68,48.61,48.64,437700.0,35.484,35.5131,35.4621,35.484,437700.0
2014-08-07 09:30:00,48.77,48.83,48.64,48.76,134100.0,35.5788,35.6226,35.484,35.5715,134100.0
2014-08-07 09:40:00,48.79,48.86,48.72,48.74,57700.0,35.5934,35.6444,35.5423,35.5569,57700.0
2014-08-07 09:50:00,48.75,48.89,48.75,48.88,111800.0,35.5642,35.6663,35.5642,35.659,111800.0
2014-08-07 10:00:00,48.88,48.95,48.82,48.91,57200.0,35.659,35.7101,35.6153,35.6809,57200.0
2014-08-07 10:10:00,48.9,48.9,48.82,48.86,54200.0,35.6736,35.6736,35.6153,35.6444,54200.0
2014-08-07 10:20:00,48.87,48.89,48.82,48.82,47700.0,35.6517,35.6663,35.6153,35.6153,47700.0
2014-08-07 10:30:00,48.83,48.89,48.8,48.85,42800.0,35.6226,35.6663,35.6007,35.6372,42800.0
2014-08-07 10:40:00,48.85,48.85,48.67,48.68,49200.0,35.6372,35.6372,35.5058,35.5131,49200.0
2014-08-07 10:50:00,48.67,48.72,48.57,48.68,32900.0,35.5058,35.5423,35.4329,35.5131,32900.0
2014-08-07 11:00:00,48.67,48.67,48.56,48.62,32400.0,35.5058,35.5058,35.4256,35.4694,32400.0
2014-08-07 11:10:00,48.62,48.62,48.52,48.59,40100.0,35.4694,35.4694,35.3964,35.4475,40100.0
2014-08-07 11:20:00,48.58,48.65,48.58,48.62,30500.0,35.4402,35.4913,35.4402,35.4694,30500.0
2014-08-07 11:30:00,48.62,48.71,48.61,48.65,34200.0,35.4694,35.535,35.4621,35.4913,34200.0
2014-08-07 11:40:00,48.65,48.65,48.52,48.55,34500.0,35.4913,35.4913,35.3964,35.4183,34500.0
2014-08-07 11:50:00,48.56,48.59,48.48,48.55,62600.0,35.4256,35.4475,35.3672,35.4183,62600.0
2014-08-07 12:00:00,48.54,48.64,48.53,48.64,24000.0,35.411,35.484,35.4037,35.484,24000.0
2014-08-07 12:10:00,48.63,48.63,48.47,48.49,33800.0,35.4767,35.4767,35.3599,35.3745,33800.0
2014-08-07 12:20:00,48.49,48.58,48.46,48.54,22600.0,35.3745,35.4402,35.3526,35.411,22600.0
2014-08-07 12:30:00,48.53,48.53,48.43,48.51,19800.0,35.4037,35.4037,35.3308,35.3891,19800.0
2014-08-07 12:40:00,48.51,48.58,48.49,48.57,22600.0,35.3891,35.4402,35.3745,35.4329,22600.0
2014-08-07 12:50:00,48.57,48.59,48.54,48.56,20600.0,35.4329,35.4475,35.411,35.4256,20600.0
2014-08-07 13:00:00,48.56,48.66,48.55,48.66,21600.0,35.4256,35.4985,35.4183,35.4985,21600.0
2014-08-07 13:10:00,48.67,48.77,48.66,48.77,44500.0,35.5058,35.5788,35.4985,35.5788,44500.0
2014-08-07 13:20:00,48.77,48.8,48.72,48.77,49200.0,35.5788,35.6007,35.5423,35.5788,49200.0
2014-08-07 13:30:00,48.78,48.8,48.76,48.77,79500.0,35.5861,35.6007,35.5715,35.5788,79500.0
2014-08-07 13:40:00,48.77,48.81,48.76,48.76,25600.0,35.5788,35.608,35.5715,35.5715,25600.0
2014-08-07 13:50:00,48.77,48.79,48.72,48.72,26900.0,35.5788,35.5934,35.5423,35.5423,26900.0
2014-08-07 14:00:00,48.72,48.72,48.65,48.7,34900.0,35.5423,35.5423,35.4913,35.5277,34900.0
2014-08-07 14:10:00,48.7,48.71,48.63,48.64,21000.0,35.5277,35.535,35.4767,35.484,21000.0
2014-08-07 14:20:00,48.63,48.67,48.62,48.62,14800.0,35.4767,35.5058,35.4694,35.4694,14800.0
2014-08-07 14:30:00,48.62,48.66,48.61,48.63,37500.0,35.4694,35.4985,35.4621,35.4767,37500.0
2014-08-07 14:40:00,48.63,48.67,48.58,48.58,32800.0,35.4767,35.5058,35.4402,35.4402,32800.0
2014-08-07 14:50:00,48.59,48.65,48.53,48.54,27800.0,35.4475,35.4913,35.4037,35.411,27800.0
2014-08-07 15:00:00,48.54,48.6,48.52,48.53,56100.0,35.411,35.4548,35.3964,35.4037,56100.0
2014-08-07 15:10:00,48.53,48.57,48.48,48.53,44000.0,35.4037,35.4329,35.3672,35.4037,44000.0
2014-08-07 15:20:00,48.53,48.54,48.45,48.49,58000.0,35.4037,35.411,35.3453,35.3745,58000.0
2014-08-07 15:30:00,48.49,48.52,48.45,48.52,77200.0,35.3745,35.3964,35.3453,35.3964,77200.0
2014-08-07 15:40:00,48.51,48.54,48.48,48.51,94100.0,35.3891,35.411,35.3672,35.3891,94100.0
2014-08-07 15:50:00,48.51,48.57,48.51,48.52,176500.0,35.3891,35.4329,35.3891,35.3964,176500.0
2014-08-08 09:30:00,48.7,48.7,48.49,48.51,61900.0,35.5277,35.5277,35.3745,35.3891,61900.0
2014-08-08 09:40:00,48.5,48.54,48.39,48.51,49100.0,35.3818,35.411,35.3016,35.3891,49100.0
2014-08-08 09:50:00,48.51,48.59,48.47,48.49,64900.0,35.3891,35.4475,35.3599,35.3745,64900.0
2014-08-08 10:00:00,48.48,48.58,48.43,48.51,47800.0,35.3672,35.4402,35.3308,35.3891,47800.0
2014-08-08 10:10:00,48.52,48.57,48.47,48.54,59900.0,35.3964,35.4329,35.3599,35.411,59900.0
2014-08-08 10:20:00,48.55,48.6,48.48,48.56,55700.0,35.4183,35.4548,35.3672,35.4256,55700.0
2014-08-08 10:30:00,48.55,48.59,48.5,48.57,64000.0,35.4183,35.4475,35.3818,35.4329,64000.0
2014-08-08 10:40:00,48.57,48.76,48.54,48.72,168500.0,35.4329,35.5715,35.411,35.5423,168500.0
2014-08-08 10:50:00,48.73,48.8,48.69,48.73,29000.0,35.5496,35.6007,35.5204,35.5496,29000.0
2014-08-08 11:00:00,48.73,48.8,48.68,48.69,89100.0,35.5496,35.6007,35.5131,35.5204,89100.0
2014-08-08 11:10:00,48.7,48.75,48.64,48.67,46500.0,35.5277,35.5642,35.484,35.5058,46500.0
2014-08-08 11:20:00,48.67,48.71,48.64,48.67,44300.0,35.5058,35.535,35.484,35.5058,44300.0
2014-08-08 11:30:00,48.67,48.71,48.65,48.65,30600.0,35.5058,35.535,35.4913,35.4913,30600.0
2014-08-08 11:40:00,48.65,48.65,48.57,48.62,57800.0,35.4913,35.4913,35.4329,35.4694,57800.0
2014-08-08 11:50:00,48.61,48.62,48.55,48.58,22100.0,35.4621,35.4694,35.4183,35.4402,22100.0
2014-08-08 12:00:00,48.58,48.61,48.56,48.58,25400.0,35.4402,35.4621,35.4256,35.4402,25400.0
2014-08-08 12:10:00,48.58,48.61,48.56,48.59,30200.0,35.4402,35.4621,35.4256,35.4475,30200.0
2014-08-08 12:20:00,48.59,48.6,48.55,48.6,17400.0,35.4475,35.4548,35.4183,35.4548,17400.0
2014-08-08 12:30:00,48.6,48.6,48.47,48.5,120900.0,35.4548,35.4548,35.3599,35.3818,120900.0
2014-08-08 12:40:00,48.5,48.55,48.49,48.54,17700.0,35.3818,35.4183,35.3745,35.411,17700.0
2014-08-08 12:50:00,48.54,48.63,48.54,48.61,93900.0,35.411,35.4767,35.411,35.4621,93900.0
2014-08-08 13:00:00,48.6,48.66,48.59,48.65,22900.0,35.4548,35.4985,35.4475,35.4913,22900.0
2014-08-08 13:10:00,48.65,48.78,48.65,48.78,27300.0,35.4913,35.5861,35.4913,35.5861,27300.0
2014-08-08 13:20:00,48.79,48.86,48.75,48.81,51600.0,35.5934,35.6444,35.5642,35.608,51600.0
2014-08-08 13:30:00,48.81,48.83,48.77,48.83,27500.0,35.608,35.6226,35.5788,35.6226,27500.0
2014-08-08 13:40:00,48.84,48.87,48.81,48.81,35400.0,35.6299,35.6517,35.608,35.608,35400.0
2014-08-08 13:50:00,48.82,48.84,48.79,48.84,22600.0,35.6153,35.6299,35.5934,35.6299,22600.0
2014-08-08 14:00:00,48.84,48.87,48.81,48.87,56400.0,35.6299,35.6517,35.608,35.6517,56400.0
2014-08-08 14:10:00,48.87,48.89,48.84,48.88,23600.0,35.6517,35.6663,35.6299,35.659,23600.0
2014-08-08 14:20:00,48.88,48.89,48.86,48.88,41900.0,35.659,35.6663,35.6444,35.659,41900.0
2014-08-08 14:30:00,48.88,48.89,48.86,48.87,36300.0,35.659,35.6663,35.6444,35.6517,36300.0
2014-08-08 14:40:00,48.87,48.9,48.85,48.89,29000.0,35.6517,35.6736,35.6372,35.6663,29000.0
2014-08-08 14:50:00,48.9,48.91,48.88,48.91,25700.0,35.6736,35.6809,35.659,35.6809,25700.0
2014-08-08 15:00:00,48.9,48.95,48.88,48.95,32100.0,35.6736,35.7101,35.659,35.7101,32100.0
2014-08-08 15:10:00,48.95,48.99,48.93,48.96,39900.0,35.7101,35.7393,35.6955,35.7174,39900.0
2014-08-08 15:20:00,48.97,48.99,48.96,48.99,64300.0,35.7247,35.7393,35.7174,35.7393,64300.0
2014-08-08 15:30:00,48.98,49.01,48.98,49.01,76100.0,35.732,35.7539,35.732,35.7539,76100.0
2014-08-08 15:40:00,49.0,49.09,49.0,49.04,215900.0,35.7466,35.8122,35.7466,35.7758,215900.0
2014-08-08 15:50:00,49.04,49.07,49.03,49.03,215600.0,35.7758,35.7976,35.7685,35.7685,215600.0
2014-08-11 09:30:00,49.21,49.43,49.18,49.36,125400.0,35.8998,36.0603,35.8779,36.0092,125400.0
2014-08-11 09:40:00,49.38,49.49,49.32,49.46,52000.0,36.0238,36.104,35.98,36.0822,52000.0
2014-08-11 09:50:00,49.46,49.71,49.46,49.69,77800.0,36.0822,36.2645,36.0822,36.25,77800.0
2014-08-11 10:00:00,49.69,49.75,49.66,49.74,75800.0,36.25,36.2937,36.2281,36.2864,75800.0
2014-08-11 10:10:00,49.74,49.79,49.65,49.75,90200.0,36.2864,36.3229,36.2208,36.2937,90200.0
2014-08-11 10:20:00,49.75,49.8,49.75,49.77,88500.0,36.2937,36.3302,36.2937,36.3083,88500.0
2014-08-11 10:30:00,49.77,49.87,49.75,49.87,61600.0,36.3083,36.3813,36.2937,36.3813,61600.0
2014-08-11 10:40:00,49.87,49.92,49.83,49.9,58500.0,36.3813,36.4177,36.3521,36.4032,58500.0
2014-08-11 10:50:00,49.9,49.9,49.81,49.85,57900.0,36.4032,36.4032,36.3375,36.3667,57900.0
2014-08-11 11:00:00,49.85,49.86,49.78,49.84,39100.0,36.3667,36.374,36.3156,36.3594,39100.0
2014-08-11 11:10:00,49.84,49.89,49.81,49.87,53400.0,36.3594,36.3959,36.3375,36.3813,53400.0
2014-08-11 11:20:00,49.87,49.91,49.84,49.89,60500.0,36.3813,36.4104,36.3594,36.3959,60500.0
2014-08-11 11:30:00,49.89,49.92,49.88,49.9,45200.0,36.3959,36.4177,36.3886,36.4032,45200.0
2014-08-11 11:40:00,49.9,49.93,49.89,49.92,57600.0,36.4032,36.425,36.3959,36.4177,57600.0
2014-08-11 11:50:00,49.92,50.0,49.9,49.96,70000.0,36.4177,36.4761,36.4032,36.4469,70000.0
2014-08-11 12:00:00,49.96,49.97,49.88,49.88,59000.0,36.4469,36.4542,36.3886,36.3886,59000.0
2014-08-11 12:10:00,49.88,49.9,49.84,49.9,46200.0,36.3886,36.4032,36.3594,36.4032,46200.0
2014-08-11 12:20:00,49.9,49.96,49.89,49.94,40700.0,36.4032,36.4469,36.3959,36.4323,40700.0
2014-08-11 12:30:00,49.93,49.94,49.82,49.82,42700.0,36.425,36.4323,36.3448,36.3448,42700.0
2014-08-11 12:40:00,49.83,49.91,49.82,49.91,37300.0,36.3521,36.4104,36.3448,36.4104,37300.0
2014-08-11 12:50:00,49.91,49.92,49.86,49.86,33100.0,36.4104,36.4177,36.374,36.374,33100.0
2014-08-11 13:00:00,49.86,49.88,49.84,49.85,40100.0,36.374,36.3886,36.3594,36.3667,40100.0
2014-08-11 13:10:00,49.86,49.91,49.85,49.9,20200.0,36.374,36.4104,36.3667,36.4032,20200.0
2014-08-11 13:20:00,49.91,49.94,49.88,49.88,34900.0,36.4104,36.4323,36.3886,36.3886,34900.0
2014-08-11 13:30:00,49.87,49.9,49.84,49.84,34800.0,36.3813,36.4032,36.3594,36.3594,34800.0
2014-08-11 13:40:00,49.84,49.88,49.84,49.86,22600.0,36.3594,36.3886,36.3594,36.374,22600.0
2014-08-11 13:50:00,49.86,49.87,49.71,49.71,101700.0,36.374,36.3813,36.2645,36.2645,101700.0
2014-08-11 14:00:00,49.72,49.72,49.66,49.69,53600.0,36.2718,36.2718,36.2281,36.25,53600.0
2014-08-11 14:10:00,49.69,49.76,49.66,49.76,40100.0,36.25,36.301,36.2281,36.301,40100.0
2014-08-11 14:20:00,49.76,49.79,49.72,49.72,29600.0,36.301,36.3229,36.2718,36.2718,29600.0
2014-08-11 14:30:00,49.72,49.76,49.71,49.76,77200.0,36.2718,36.301,36.2645,36.301,77200.0
2014-08-11 14:40:00,49.76,49.79,49.72,49.78,74600.0,36.301,36.3229,36.2718,36.3156,74600.0
2014-08-11 14:50:00,49.78,49.79,49.74,49.74,77100.0,36.3156,36.3229,36.2864,36.2864,77100.0
2014-08-11 15:00:00,49.75,49.85,49.75,49.85,46700.0,36.2937,36.3667,36.2937,36.3667,46700.0
2014-08-11 15:10:00,49.85,49.87,49.8,49.81,67600.0,36.3667,36.3813,36.3302,36.3375,67600.0
2014-08-11 15:20:00,49.81,49.83,49.78,49.79,57700.0,36.3375,36.3521,36.3156,36.3229,57700.0
2014-08-11 15:30:00,49.78,49.81,49.77,49.78,44800.0,36.3156,36.3375,36.3083,36.3156,44800.0
2014-08-11 15:40:00,49.78,49.81,49.78,49.78,145400.0,36.3156,36.3375,36.3156,36.3156,145400.0
2014-08-11 15:50:00,49.79,49.86,49.78,49.82,343600.0,36.3229,36.374,36.3156,36.3448,343600.0
2014-08-12 09:30:00,49.7,49.8,49.61,49.8,73000.0,36.2572,36.3302,36.1916,36.3302,73000.0
2014-08-12 09:40:00,49.8,49.85,49.76,49.85,43300.0,36.3302,36.3667,36.301,36.3667,43300.0
2014-08-12 09:50:00,49.84,49.85,49.75,49.82,98900.0,36.3594,36.3667,36.2937,36.3448,98900.0
2014-08-12 10:00:00,49.82,49.9,49.77,49.77,61600.0,36.3448,36.4032,36.3083,36.3083,61600.0
2014-08-12 10:10:00,49.76,49.83,49.73,49.82,31200.0,36.301,36.3521,36.2791,36.3448,31200.0
2014-08-12 10:20:00,49.82,49.83,49.77,49.82,64300.0,36.3448,36.3521,36.3083,36.3448,64300.0
2014-08-12 10:30:00,49.82,49.83,49.74,49.75,63000.0,36.3448,36.3521,36.2864,36.2937,63000.0
2014-08-12 10:40:00,49.73,49.8,49.7,49.71,38400.0,36.2791,36.3302,36.2572,36.2645,38400.0
2014-08-12 10:50:00,49.71,49.74,49.68,49.7,39000.0,36.2645,36.2864,36.2427,36.2572,39000.0
2014-08-12 11:00:00,49.7,49.7,49.56,49.58,54600.0,36.2572,36.2572,36.1551,36.1697,54600.0
2014-08-12 11:10:00,49.57,49.59,49.52,49.55,49800.0,36.1624,36.177,36.1259,36.1478,49800.0
2014-08-12 11:20:00,49.56,49.56,49.51,49.53,33000.0,36.1551,36.1551,36.1186,36.1332,33000.0
2014-08-12 11:30:00,49.53,49.54,49.42,49.42,62500.0,36.1332,36.1405,36.053,36.053,62500.0
2014-08-12 11:40:00,49.42,49.45,49.4,49.42,46300.0,36.053,36.0749,36.0384,36.053,46300.0
2014-08-12 11:50:00,49.42,49.51,49.42,49.48,34900.0,36.053,36.1186,36.053,36.0968,34900.0
2014-08-12 12:00:00,49.48,49.56,49.38,49.55,101200.0,36.0968,36.1551,36.0238,36.1478,101200.0
2014-08-12 12:10:00,49.55,49.61,49.55,49.59,26500.0,36.1478,36.1916,36.1478,36.177,26500.0
2014-08-12 12:20:00,49.59,49.6,49.55,49.59,21200.0,36.177,36.1843,36.1478,36.177,21200.0
2014-08-12 12:30:00,49.6,49.65,49.6,49.65,32300.0,36.1843,36.2208,36.1843,36.2208,32300.0
2014-08-12 12:40:00,49.65,49.69,49.65,49.67,25400.0,36.2208,36.25,36.2208,36.2354,25400.0
2014-08-12 12:50:00,49.67,49.68,49.62,49.64,53300.0,36.2354,36.2427,36.1989,36.2135,53300.0
2014-08-12 13:00:00,49.64,49.66,49.62,49.63,48000.0,36.2135,36.2281,36.1989,36.2062,48000.0
2014-08-12 13:10:00,49.63,49.65,49.6,49.6,23100.0,36.2062,36.2208,36.1843,36.1843,23100.0
2014-08-12 13:20:00,49.6,49.61,49.54,49.59,42400.0,36.1843,36.1916,36.1405,36.177,42400.0
2014-08-12 13:30:00,49.6,49.61,49.56,49.58,36000.0,36.1843,36.1916,36.1551,36.1697,36000.0
2014-08-12 13:40:00,49.59,49.61,49.58,49.61,28300.0,36.177,36.1916,36.1697,36.1916,28300.0
2014-08-12 13:50:00,49.61,49.63,49.6,49.61,41800.0,36.1916,36.2062,36.1843,36.1916,41800.0
2014-08-12 14:00:00,49.62,49.63,49.57,49.57,25900.0,36.1989,36.2062,36.1624,36.1624,25900.0
2014-08-12 14:10:00,49.56,49.59,49.55,49.59,33800.0,36.1551,36.177,36.1478,36.177,33800.0
2014-08-12 14:20:00,49.6,49.61,49.55,49.6,41600.0,36.1843,36.1916,36.1478,36.1843,41600.0
2014-08-12 14:30:00,49.6,49.69,49.58,49.69,26100.0,36.1843,36.25,36.1697,36.25,26100.0
2014-08-12 14:40:00,49.69,49.71,49.66,49.7,32300.0,36.25,36.2645,36.2281,36.2572,32300.0
2014-08-12 14:50:00,49.7,49.7,49.67,49.67,70700.0,36.2572,36.2572,36.2354,36.2354,70700.0
2014-08-12 15:00:00,49.68,49.71,49.67,49.71,45500.0,36.2427,36.2645,36.2354,36.2645,45500.0
2014-08-12 15:10:00,49.71,49.73,49.69,49.69,41000.0,36.2645,36.2791,36.25,36.25,41000.0
2014-08-12 15:20:00,49.69,49.7,49.65,49.66,47000.0,36.25,36.2572,36.2208,36.2281,47000.0
2014-08-12 15:30:00,49.65,49.68,49.63,49.65,119200.0,36.2208,36.2427,36.2062,36.2208,119200.0
2014-08-12 15:40:00,49.65,49.7,49.65,49.66,100500.0,36.2208,36.2572,36.2208,36.2281,100500.0
2014-08-12 15:50:00,49.67,49.67,49.6,49.64,319200.0,36.2354,36.2354,36.1843,36.2135,319200.0
2014-08-13 09:30:00,49.67,49.77,49.57,49.73,102800.0,36.2354,36.3083,36.1624,36.2791,102800.0
2014-08-13 09:40:00,49.72,49.73,49.58,49.63,86800.0,36.2718,36.2791,36.1697,36.2062,86800.0
2014-08-13 09:50:00,49.62,49.8,49.62,49.8,85800.0,36.1989,36.3302,36.1989,36.3302,85800.0
2014-08-13 10:00:00,49.8,49.94,49.8,49.9,86400.0,36.3302,36.4323,36.3302,36.4032,86400.0
2014-08-13 10:10:00,49.9,49.9,49.81,49.87,59800.0,36.4032,36.4032,36.3375,36.3813,59800.0
2014-08-13 10:20:00,49.87,49.91,49.86,49.9,36500.0,36.3813,36.4104,36.374,36.4032,36500.0
2014-08-13 10:30:00,49.89,49.95,49.88,49.93,85500.0,36.3959,36.4396,36.3886,36.425,85500.0
2014-08-13 10:40:00,49.93,49.96,49.89,49.9,44900.0,36.425,36.4469,36.3959,36.4032,44900.0
2014-08-13 10:50:00,49.89,49.93,49.87,49.93,56700.0,36.3959,36.425,36.3813,36.425,56700.0
2014-08-13 11:00:00,49.93,50.19,49.93,50.17,207400.0,36.425,36.6147,36.425,36.6001,207400.0
2014-08-13 11:10:00,50.18,50.23,50.15,50.2,46600.0,36.6074,36.6439,36.5855,36.622,46600.0
2014-08-13 11:20:00,50.19,50.2,50.1,50.16,47000.0,36.6147,36.622,36.5491,36.5928,47000.0
2014-08-13 11:30:00,50.16,50.23,50.13,50.21,34200.0,36.5928,36.6439,36.5709,36.6293,34200.0
2014-08-13 11:40:00,50.21,50.21,50.16,50.16,59900.0,36.6293,36.6293,36.5928,36.5928,59900.0
2014-08-13 11:50:00,50.16,50.17,50.13,50.13,18200.0,36.5928,36.6001,36.5709,36.5709,18200.0
2014-08-13 12:00:00,50.14,50.15,50.07,50.07,34400.0,36.5782,36.5855,36.5272,36.5272,34400.0
2014-08-13 12:10:00,50.07,50.08,50.02,50.02,30000.0,36.5272,36.5345,36.4907,36.4907,30000.0
2014-08-13 12:20:00,50.03,50.07,50.0,50.07,26800.0,36.498,36.5272,36.4761,36.5272,26800.0
2014-08-13 12:30:00,50.06,50.06,50.05,50.05,12000.0,36.5199,36.5199,36.5126,36.5126,12000.0
2014-08-13 12:40:00,50.06,50.14,50.05,50.14,29500.0,36.5199,36.5782,36.5126,36.5782,29500.0
2014-08-13 12:50:00,50.14,50.16,50.14,50.15,56400.0,36.5782,36.5928,36.5782,36.5855,56400.0
2014-08-13 13:00:00,50.16,50.18,50.1,50.11,32300.0,36.5928,36.6074,36.5491,36.5564,32300.0
2014-08-13 13:10:00,50.12,50.12,50.07,50.11,25500.0,36.5636,36.5636,36.5272,36.5564,25500.0
2014-08-13 13:20:00,50.11,50.11,50.02,50.02,54300.0,36.5564,36.5564,36.4907,36.4907,54300.0
2014-08-13 13:30:00,50.04,50.06,50.03,50.05,13300.0,36.5053,36.5199,36.498,36.5126,13300.0
2014-08-13 13:40:00,50.06,50.1,50.06,50.09,15500.0,36.5199,36.5491,36.5199,36.5418,15500.0
2014-08-13 13:50:00,50.08,50.09,50.07,50.08,25600.0,36.5345,36.5418,36.5272,36.5345,25600.0
2014-08-13 14:00:00,50.08,50.11,50.05,50.08,60600.0,36.5345,36.5564,36.5126,36.5345,60600.0
2014-08-13 14:10:00,50.08,50.13,50.06,50.11,30300.0,36.5345,36.5709,36.5199,36.5564,30300.0
2014-08-13 14:20:00,50.11,50.11,50.07,50.09,24000.0,36.5564,36.5564,36.5272,36.5418,24000.0
2014-08-13 14:30:00,50.09,50.13,50.07,50.12,33700.0,36.5418,36.5709,36.5272,36.5636,33700.0
2014-08-13 14:40:00,50.12,50.15,50.12,50.14,23500.0,36.5636,36.5855,36.5636,36.5782,23500.0
2014-08-13 14:50:00,50.13,50.15,50.13,50.15,36700.0,36.5709,36.5855,36.5709,36.5855,36700.0
2014-08-13 15:00:00,50.15,50.17,50.13,50.14,55600.0,36.5855,36.6001,36.5709,36.5782,55600.0
2014-08-13 15:10:00,50.14,50.15,50.13,50.14,52700.0,36.5782,36.5855,36.5709,36.5782,52700.0
2014-08-13 15:20:00,50.13,50.15,50.09,50.09,78800.0,36.5709,36.5855,36.5418,36.5418,78800.0
2014-08-13 15:30:00,50.09,50.11,50.06,50.09,95100.0,36.5418,36.5564,36.5199,36.5418,95100.0
2014-08-13 15:40:00,50.09,50.14,50.09,50.13,162200.0,36.5418,36.5782,36.5418,36.5709,162200.0
2014-08-13 15:50:00,50.13,50.15,50.03,50.04,434900.0,36.5709,36.5855,36.498,36.5053,434900.0
2014-08-14 09:30:00,50.1,50.12,49.83,49.91,72300.0,36.5491,36.5636,36.3521,36.4104,72300.0
2014-08-14 09:40:00,49.92,49.98,49.9,49.93,32600.0,36.4177,36.4615,36.4032,36.425,32600.0
2014-08-14 09:50:00,49.93,49.95,49.88,49.9,24800.0,36.425,36.4396,36.3886,36.4032,24800.0
2014-08-14 10:00:00,49.9,49.97,49.9,49.97,62400.0,36.4032,36.4542,36.4032,36.4542,62400.0
2014-08-14 10:10:00,49.97,50.08,49.95,50.05,19500.0,36.4542,36.5345,36.4396,36.5126,19500.0
2014-08-14 10:20:00,50.05,50.11,50.05,50.1,16000.0,36.5126,36.5564,36.5126,36.5491,16000.0
2014-08-14 10:30:00,50.1,50.11,50.07,50.08,15200.0,36.5491,36.5564,36.5272,36.5345,15200.0
2014-08-14 10:40:00,50.08,50.14,50.08,50.09,20500.0,36.5345,36.5782,36.5345,36.5418,20500.0
2014-08-14 10:50:00,50.08,50.1,50.04,50.07,25700.0,36.5345,36.5491,36.5053,36.5272,25700.0
2014-08-14 11:00:00,50.07,50.15,50.06,50.13,71000.0,36.5272,36.5855,36.5199,36.5709,71000.0
2014-08-14 11:10:00,50.12,50.15,50.04,50.05,88600.0,36.5636,36.5855,36.5053,36.5126,88600.0
2014-08-14 11:20:00,50.05,50.05,49.96,49.96,72500.0,36.5126,36.5126,36.4469,36.4469,72500.0
2014-08-14 11:30:00,49.96,50.0,49.94,49.97,85000.0,36.4469,36.4761,36.4323,36.4542,85000.0
2014-08-14 11:40:00,49.98,50.0,49.93,49.94,24300.0,36.4615,36.4761,36.425,36.4323,24300.0
2014-08-14 11:50:00,49.94,49.94,49.87,49.9,52900.0,36.4323,36.4323,36.3813,36.4032,52900.0
2014-08-14 12:00:00,49.9,49.92,49.86,49.89,56000.0,36.4032,36.4177,36.374,36.3959,56000.0
2014-08-14 12:10:00,49.89,50.0,49.88,49.98,44100.0,36.3959,36.4761,36.3886,36.4615,44100.0
2014-08-14 12:20:00,49.98,50.0,49.96,49.98,44200.0,36.4615,36.4761,36.4469,36.4615,44200.0
2014-08-14 12:30:00,49.98,50.0,49.97,49.98,97600.0,36.4615,36.4761,36.4542,36.4615,97600.0
2014-08-14 12:40:00,49.97,49.98,49.92,49.93,38100.0,36.4542,36.4615,36.4177,36.425,38100.0
2014-08-14 12:50:00,49.93,49.97,49.91,49.93,29000.0,36.425,36.4542,36.4104,36.425,29000.0
2014-08-14 13:00:00,49.93,49.98,49.92,49.97,43200.0,36.425,36.4615,36.4177,36.4542,43200.0
2014-08-14 13:10:00,49.97,50.05,49.97,50.05,23600.0,36.4542,36.5126,36.4542,36.5126,23600.0
2014-08-14 13:20:00,50.06,50.08,50.05,50.05,16400.0,36.5199,36.5345,36.5126,36.5126,16400.0
2014-08-14 13:30:00,50.05,50.08,50.05,50.07,16200.0,36.5126,36.5345,36.5126,36.5272,16200.0
2014-08-14 13:40:00,50.08,50.1,50.03,50.06,13300.0,36.5345,36.5491,36.498,36.5199,13300.0
2014-08-14 13:50:00,50.05,50.05,50.0,50.01,20000.0,36.5126,36.5126,36.4761,36.4834,20000.0
2014-08-14 14:00:00,50.02,50.02,49.93,49.94,40000.0,36.4907,36.4907,36.425,36.4323,40000.0
2014-08-14 14:10:00,49.93,49.93,49.88,49.89,29800.0,36.425,36.425,36.3886,36.3959,29800.0
2014-08-14 14:20:00,49.89,49.89,49.86,49.88,24300.0,36.3959,36.3959,36.374,36.3886,24300.0
2014-08-14 14:30:00,49.89,49.94,49.86,49.94,28200.0,36.3959,36.4323,36.374,36.4323,28200.0
2014-08-14 14:40:00,49.94,49.95,49.93,49.95,12200.0,36.4323,36.4396,36.425,36.4396,12200.0
2014-08-14 14:50:00,49.94,49.96,49.94,49.96,18000.0,36.4323,36.4469,36.4323,36.4469,18000.0
2014-08-14 15:00:00,49.95,49.97,49.94,49.96,18900.0,36.4396,36.4542,36.4323,36.4469,18900.0
2014-08-14 15:10:00,49.96,49.98,49.93,49.96,33800.0,36.4469,36.4615,36.425,36.4469,33800.0
2014-08-14 15:20:00,49.95,49.96,49.9,49.91,48400.0,36.4396,36.4469,36.4032,36.4104,48400.0
2014-08-14 15:30:00,49.91,49.92,49.9,49.91,54400.0,36.4104,36.4177,36.4032,36.4104,54400.0
2014-08-14 15:40:00,49.91,49.92,49.88,49.9,72300.0,36.4104,36.4177,36.3886,36.4032,72300.0
2014-08-14 15:50:00,49.9,49.96,49.89,49.96,168100.0,36.4032,36.4469,36.3959,36.4469,168100.0
2014-08-15 09:30:00,50.09,50.3,50.0,50.14,338000.0,36.5418,36.695,36.4761,36.5782,338000.0
2014-08-15 09:40:00,50.13,50.19,50.08,50.15,80400.0,36.5709,36.6147,36.5345,36.5855,80400.0
2014-08-15 09:50:00,50.14,50.14,50.07,50.12,56200.0,36.5782,36.5782,36.5272,36.5636,56200.0
2014-08-15 10:00:00,50.11,50.13,50.01,50.04,77100.0,36.5564,36.5709,36.4834,36.5053,77100.0
2014-08-15 10:10:00,50.03,50.05,49.98,49.98,57700.0,36.498,36.5126,36.4615,36.4615,57700.0
2014-08-15 10:20:00,49.98,50.0,49.91,49.92,54500.0,36.4615,36.4761,36.4104,36.4177,54500.0
2014-08-15 10:30:00,49.93,50.09,49.93,50.08,89400.0,36.425,36.5418,36.425,36.5345,89400.0
2014-08-15 10:40:00,50.08,50.08,49.91,49.95,103600.0,36.5345,36.5345,36.4104,36.4396,103600.0
2014-08-15 10:50:00,49.94,49.96,49.62,49.82,75500.0,36.4323,36.4469,36.1989,36.3448,75500.0
2014-08-15 11:00:00,49.81,49.84,49.73,49.78,49200.0,36.3375,36.3594,36.2791,36.3156,49200.0
2014-08-15 11:10:00,49.79,49.87,49.78,49.79,38300.0,36.3229,36.3813,36.3156,36.3229,38300.0
2014-08-15 11:20:00,49.78,49.79,49.65,49.66,50000.0,36.3156,36.3229,36.2208,36.2281,50000.0
2014-08-15 11:30:00,49.67,49.81,49.65,49.81,59000.0,36.2354,36.3375,36.2208,36.3375,59000.0
2014-08-15 11:40:00,49.81,49.83,49.73,49.74,46400.0,36.3375,36.3521,36.2791,36.2864,46400.0
2014-08-15 11:50:00,49.74,49.76,49.56,49.69,96000.0,36.2864,36.301,36.1551,36.25,96000.0
2014-08-15 12:00:00,49.69,49.75,49.61,49.75,38900.0,36.25,36.2937,36.1916,36.2937,38900.0
2014-08-15 12:10:00,49.75,49.76,49.67,49.7,22500.0,36.2937,36.301,36.2354,36.2572,22500.0
2014-08-15 12:20:00,49.7,49.78,49.64,49.78,13800.0,36.2572,36.3156,36.2135,36.3156,13800.0
2014-08-15 12:30:00,49.78,49.78,49.7,49.76,26600.0,36.3156,36.3156,36.2572,36.301,26600.0
2014-08-15 12:40:00,49.77,49.8,49.71,49.73,27800.0,36.3083,36.3302,36.2645,36.2791,27800.0
2014-08-15 12:50:00,49.74,49.76,49.67,49.67,38600.0,36.2864,36.301,36.2354,36.2354,38600.0
2014-08-15 13:00:00,49.67,49.68,49.58,49.63,98500.0,36.2354,36.2427,36.1697,36.2062,98500.0
2014-08-15 13:10:00,49.63,49.7,49.63,49.65,37800.0,36.2062,36.2572,36.2062,36.2208,37800.0
2014-08-15 13:20:00,49.66,49.69,49.64,49.68,25600.0,36.2281,36.25,36.2135,36.2427,25600.0
2014-08-15 13:30:00,49.68,49.68,49.63,49.67,28500.0,36.2427,36.2427,36.2062,36.2354,28500.0
2014-08-15 13:40:00,49.67,49.7,49.64,49.64,28300.0,36.2354,36.2572,36.2135,36.2135,28300.0
2014-08-15 13:50:00,49.64,49.68,49.58,49.6,49000.0,36.2135,36.2427,36.1697,36.1843,49000.0
2014-08-15 14:00:00,49.59,49.67,49.58,49.64,44300.0,36.177,36.2354,36.1697,36.2135,44300.0
2014-08-15 14:10:00,49.64,49.68,49.62,49.67,23600.0,36.2135,36.2427,36.1989,36.2354,23600.0
2014-08-15 14:20:00,49.66,49.76,49.65,49.75,36500.0,36.2281,36.301,36.2208,36.2937,36500.0
2014-08-15 14:30:00,49.75,49.8,49.74,49.75,38300.0,36.2937,36.3302,36.2864,36.2937,38300.0
2014-08-15 14:40:00,49.76,49.82,49.76,49.77,29800.0,36.301,36.3448,36.301,36.3083,29800.0
2014-08-15 14:50:00,49.77,49.77,49.72,49.73,33400.0,36.3083,36.3083,36.2718,36.2791,33400.0
2014-08-15 15:00:00,49.73,49.75,49.72,49.74,43100.0,36.2791,36.2937,36.2718,36.2864,43100.0
2014-08-15 15:10:00,49.74,49.77,49.73,49.76,43900.0,36.2864,36.3083,36.2791,36.301,43900.0
2014-08-15 15:20:00,49.76,49.77,49.73,49.73,74400.0,36.301,36.3083,36.2791,36.2791,74400.0
2014-08-15 15:30:00,49.73,49.74,49.71,49.72,135900.0,36.2791,36.2864,36.2645,36.2718,135900.0
2014-08-15 15:40:00,49.72,49.75,49.7,49.75,119500.0,36.2718,36.2937,36.2572,36.2937,119500.0
2014-08-15 15:50:00,49.74,49.79,49.71,49.73,332500.0,36.2864,36.3229,36.2645,36.2791,332500.0
2014-08-18 09:30:00,49.86,50.01,49.86,49.92,145500.0,36.374,36.4834,36.374,36.4177,145500.0
2014-08-18 09:40:00,49.94,49.99,49.9,49.91,27900.0,36.4323,36.4688,36.4032,36.4104,27900.0
2014-08-18 09:50:00,49.9,49.9,49.79,49.88,53000.0,36.4032,36.4032,36.3229,36.3886,53000.0
2014-08-18 10:00:00,49.88,49.98,49.88,49.93,39700.0,36.3886,36.4615,36.3886,36.425,39700.0
2014-08-18 10:10:00,49.92,49.92,49.84,49.87,51400.0,36.4177,36.4177,36.3594,36.3813,51400.0
2014-08-18 10:20:00,49.87,49.87,49.76,49.77,44200.0,36.3813,36.3813,36.301,36.3083,44200.0
2014-08-18 10:30:00,49.77,49.84,49.76,49.83,45800.0,36.3083,36.3594,36.301,36.3521,45800.0
2014-08-18 10:40:00,49.83,49.83,49.77,49.8,46700.0,36.3521,36.3521,36.3083,36.3302,46700.0
2014-08-18 10:50:00,49.8,49.82,49.76,49.77,45000.0,36.3302,36.3448,36.301,36.3083,45000.0
2014-08-18 11:00:00,49.76,49.79,49.75,49.76,40800.0,36.301,36.3229,36.2937,36.301,40800.0
2014-08-18 11:10:00,49.76,49.78,49.75,49.75,38700.0,36.301,36.3156,36.2937,36.2937,38700.0
2014-08-18 11:20:00,49.75,49.76,49.72,49.72,39300.0,36.2937,36.301,36.2718,36.2718,39300.0
2014-08-18 11:30:00,49.72,49.77,49.72,49.72,33700.0,36.2718,36.3083,36.2718,36.2718,33700.0
2014-08-18 11:40:00,49.72,49.76,49.71,49.76,44900.0,36.2718,36.301,36.2645,36.301,44900.0
2014-08-18 11:50:00,49.76,49.78,49.73,49.73,62900.0,36.301,36.3156,36.2791,36.2791,62900.0
2014-08-18 12:00:00,49.73,49.75,49.71,49.72,56500.0,36.2791,36.2937,36.2645,36.2718,56500.0
2014-08-18 12:10:00,49.72,49.75,49.71,49.75,24200.0,36.2718,36.2937,36.2645,36.2937,24200.0
2014-08-18 12:20:00,49.75,49.77,49.73,49.77,26600.0,36.2937,36.3083,36.2791,36.3083,26600.0
2014-08-18 12:30:00,49.76,49.78,49.75,49.78,23800.0,36.301,36.3156,36.2937,36.3156,23800.0
2014-08-18 12:40:00,49.77,49.79,49.75,49.76,38100.0,36.3083,36.3229,36.2937,36.301,38100.0
2014-08-18 12:50:00,49.76,49.81,49.76,49.8,27100.0,36.301,36.3375,36.301,36.3302,27100.0
2014-08-18 13:00:00,49.79,49.81,49.78,49.79,31500.0,36.3229,36.3375,36.3156,36.3229,31500.0
2014-08-18 13:10:00,49.8,49.83,49.78,49.83,21800.0,36.3302,36.3521,36.3156,36.3521,21800.0
2014-08-18 13:20:00,49.83,49.89,49.82,49.89,42700.0,36.3521,36.3959,36.3448,36.3959,42700.0
2014-08-18 13:30:00,49.89,49.9,49.87,49.87,25300.0,36.3959,36.4032,36.3813,36.3813,25300.0
2014-08-18 13:40:00,49.87,49.91,49.87,49.88,33900.0,36.3813,36.4104,36.3813,36.3886,33900.0
2014-08-18 13:50:00,49.88,49.92,49.87,49.92,27500.0,36.3886,36.4177,36.3813,36.4177,27500.0
2014-08-18 14:00:00,49.91,49.92,49.88,49.9,31700.0,36.4104,36.4177,36.3886,36.4032,31700.0
2014-08-18 14:10:00,49.9,49.9,49.83,49.83,32800.0,36.4032,36.4032,36.3521,36.3521,32800.0
2014-08-18 14:20:00,49.83,49.85,49.81,49.82,31700.0,36.3521,36.3667,36.3375,36.3448,31700.0
2014-08-18 14:30:00,49.82,49.84,49.8,49.8,33000.0,36.3448,36.3594,36.3302,36.3302,33000.0
2014-08-18 14:40:00,49.8,49.86,49.8,49.84,42100.0,36.3302,36.374,36.3302,36.3594,42100.0
2014-08-18 14:50:00,49.84,49.86,49.81,49.81,71400.0,36.3594,36.374,36.3375,36.3375,71400.0
2014-08-18 15:00:00,49.82,49.82,49.79,49.79,51000.0,36.3448,36.3448,36.3229,36.3229,51000.0
2014-08-18 15:10:00,49.79,49.81,49.77,49.8,72200.0,36.3229,36.3375,36.3083,36.3302,72200.0
2014-08-18 15:20:00,49.8,49.8,49.76,49.79,52000.0,36.3302,36.3302,36.301,36.3229,52000.0
2014-08-18 15:30:00,49.79,49.79,49.73,49.73,78300.0,36.3229,36.3229,36.2791,36.2791,78300.0
2014-08-18 15:40:00,49.73,49.78,49.73,49.76,91400.0,36.2791,36.3156,36.2791,36.301,91400.0
2014-08-18 15:50:00,49.75,49.8,49.75,49.79,183100.0,36.2937,36.3302,36.2937,36.3229,183100.0
2014-08-19 09:30:00,49.56,49.82,49.53,49.82,92500.0,36.3297,36.5203,36.3078,36.5203,92500.0
2014-08-19 09:40:00,49.82,49.84,49.61,49.62,48100.0,36.5203,36.535,36.3664,36.3737,48100.0
2014-08-19 09:50:00,49.62,49.78,49.62,49.76,30500.0,36.3737,36.491,36.3737,36.4764,30500.0
2014-08-19 10:00:00,49.76,49.85,49.74,49.83,37200.0,36.4764,36.5423,36.4617,36.5277,37200.0
2014-08-19 10:10:00,49.82,49.88,49.8,49.87,62100.0,36.5203,36.5643,36.5057,36.557,62100.0
2014-08-19 10:20:00,49.87,49.93,49.84,49.84,36500.0,36.557,36.601,36.535,36.535,36500.0
2014-08-19 10:30:00,49.84,49.85,49.75,49.85,36300.0,36.535,36.5423,36.469,36.5423,36300.0
2014-08-19 10:40:00,49.85,49.87,49.79,49.82,60900.0,36.5423,36.557,36.4983,36.5203,60900.0
2014-08-19 10:50:00,49.83,49.9,49.82,49.87,44200.0,36.5277,36.579,36.5203,36.557,44200.0
2014-08-19 11:00:00,49.87,49.88,49.84,49.86,29500.0,36.557,36.5643,36.535,36.5497,29500.0
2014-08-19 11:10:00,49.86,49.88,49.85,49.88,46000.0,36.5497,36.5643,36.5423,36.5643,46000.0
2014-08-19 11:20:00,49.88,49.93,49.87,49.88,38700.0,36.5643,36.601,36.557,36.5643,38700.0
2014-08-19 11:30:00,49.87,49.89,49.83,49.84,29000.0,36.557,36.5716,36.5277,36.535,29000.0
2014-08-19 11:40:00,49.84,49.89,49.83,49.87,44600.0,36.535,36.5716,36.5277,36.557,44600.0
2014-08-19 11:50:00,49.87,49.87,49.84,49.86,31500.0,36.557,36.557,36.535,36.5497,31500.0
2014-08-19 12:00:00,49.85,49.86,49.83,49.85,17700.0,36.5423,36.5497,36.5277,36.5423,17700.0
2014-08-19 12:10:00,49.85,49.85,49.83,49.85,30700.0,36.5423,36.5423,36.5277,36.5423,30700.0
2014-08-19 12:20:00,49.85,49.9,49.84,49.9,42200.0,36.5423,36.579,36.535,36.579,42200.0
2014-08-19 12:30:00,49.9,49.9,49.88,49.9,30700.0,36.579,36.579,36.5643,36.579,30700.0
2014-08-19 12:40:00,49.9,49.94,49.9,49.92,28500.0,36.579,36.6083,36.579,36.5936,28500.0
2014-08-19 12:50:00,49.92,49.94,49.88,49.93,40100.0,36.5936,36.6083,36.5643,36.601,40100.0
2014-08-19 13:00:00,49.93,49.93,49.89,49.9,27700.0,36.601,36.601,36.5716,36.579,27700.0
2014-08-19 13:10:00,49.9,49.9,49.88,49.89,29300.0,36.579,36.579,36.5643,36.5716,29300.0
2014-08-19 13:20:00,49.89,49.89,49.87,49.87,47400.0,36.5716,36.5716,36.557,36.557,47400.0
2014-08-19 13:30:00,49.88,49.89,49.85,49.86,27000.0,36.5643,36.5716,36.5423,36.5497,27000.0
2014-08-19 13:40:00,49.86,49.86,49.81,49.83,37300.0,36.5497,36.5497,36.513,36.5277,37300.0
2014-08-19 13:50:00,49.83,49.85,49.82,49.83,25500.0,36.5277,36.5423,36.5203,36.5277,25500.0
2014-08-19 14:00:00,49.83,49.85,49.83,49.83,34300.0,36.5277,36.5423,36.5277,36.5277,34300.0
2014-08-19 14:10:00,49.83,49.87,49.83,49.84,38500.0,36.5277,36.557,36.5277,36.535,38500.0
2014-08-19 14:20:00,49.84,49.88,49.83,49.87,32900.0,36.535,36.5643,36.5277,36.557,32900.0
2014-08-19 14:30:00,49.87,49.88,49.83,49.88,23700.0,36.557,36.5643,36.5277,36.5643,23700.0
2014-08-19 14:40:00,49.88,49.88,49.83,49.85,41500.0,36.5643,36.5643,36.5277,36.5423,41500.0
2014-08-19 14:50:00,49.85,49.85,49.81,49.81,33200.0,36.5423,36.5423,36.513,36.513,33200.0
2014-08-19 15:00:00,49.82,49.84,49.81,49.83,23300.0,36.5203,36.535,36.513,36.5277,23300.0
2014-08-19 15:10:00,49.84,49.86,49.81,49.84,45900.0,36.535,36.5497,36.513,36.535,45900.0
2014-08-19 15:20:00,49.84,49.84,49.77,49.77,66000.0,36.535,36.535,36.4837,36.4837,66000.0
2014-08-19 15:30:00,49.77,49.79,49.77,49.77,69300.0,36.4837,36.4983,36.4837,36.4837,69300.0
2014-08-19 15:40:00,49.77,49.78,49.73,49.73,105400.0,36.4837,36.491,36.4544,36.4544,105400.0
2014-08-19 15:50:00,49.73,49.73,49.68,49.69,244800.0,36.4544,36.4544,36.4177,36.425,244800.0
2014-08-20 09:30:00,49.69,49.71,49.57,49.59,70700.0,36.425,36.4397,36.3371,36.3517,70700.0
2014-08-20 09:40:00,49.6,49.62,49.53,49.54,32100.0,36.3591,36.3737,36.3078,36.3151,32100.0
2014-08-20 09:50:00,49.54,49.61,49.53,49.61,32900.0,36.3151,36.3664,36.3078,36.3664,32900.0
2014-08-20 10:00:00,49.61,49.64,49.6,49.64,44300.0,36.3664,36.3884,36.3591,36.3884,44300.0
2014-08-20 10:10:00,49.64,49.69,49.63,49.68,39500.0,36.3884,36.425,36.3811,36.4177,39500.0
2014-08-20 10:20:00,49.69,49.75,49.69,49.72,25400.0,36.425,36.469,36.425,36.447,25400.0
2014-08-20 10:30:00,49.72,49.73,49.66,49.68,24900.0,36.447,36.4544,36.403,36.4177,24900.0
2014-08-20 10:40:00,49.67,49.67,49.57,49.58,42300.0,36.4104,36.4104,36.3371,36.3444,42300.0
2014-08-20 10:50:00,49.59,49.64,49.59,49.63,17400.0,36.3517,36.3884,36.3517,36.3811,17400.0
2014-08-20 11:00:00,49.63,49.66,49.62,49.65,17200.0,36.3811,36.403,36.3737,36.3957,17200.0
2014-08-20 11:10:00,49.65,49.68,49.65,49.66,21800.0,36.3957,36.4177,36.3957,36.403,21800.0
2014-08-20 11:20:00,49.65,49.67,49.64,49.64,24400.0,36.3957,36.4104,36.3884,36.3884,24400.0
2014-08-20 11:30:00,49.64,49.67,49.64,49.65,18500.0,36.3884,36.4104,36.3884,36.3957,18500.0
2014-08-20 11:40:00,49.65,49.65,49.63,49.64,21000.0,36.3957,36.3957,36.3811,36.3884,21000.0
2014-08-20 11:50:00,49.65,49.69,49.63,49.69,30800.0,36.3957,36.425,36.3811,36.425,30800.0
2014-08-20 12:00:00,49.68,49.71,49.67,49.71,28400.0,36.4177,36.4397,36.4104,36.4397,28400.0
2014-08-20 12:10:00,49.71,49.74,49.69,49.74,18500.0,36.4397,36.4617,36.425,36.4617,18500.0
2014-08-20 12:20:00,49.73,49.76,49.73,49.75,19400.0,36.4544,36.4764,36.4544,36.469,19400.0
2014-08-20 12:30:00,49.75,49.75,49.73,49.75,18300.0,36.469,36.469,36.4544,36.469,18300.0
2014-08-20 12:40:00,49.75,49.75,49.72,49.72,18800.0,36.469,36.469,36.447,36.447,18800.0
2014-08-20 12:50:00,49.72,49.73,49.72,49.73,17700.0,36.447,36.4544,36.447,36.4544,17700.0
2014-08-20 13:00:00,49.73,49.75,49.72,49.73,16000.0,36.4544,36.469,36.447,36.4544,16000.0
2014-08-20 13:10:00,49.72,49.76,49.71,49.74,23100.0,36.447,36.4764,36.4397,36.4617,23100.0
2014-08-20 13:20:00,49.75,49.79,49.73,49.78,24500.0,36.469,36.4983,36.4544,36.491,24500.0
2014-08-20 13:30:00,49.79,49.82,49.78,49.8,18100.0,36.4983,36.5203,36.491,36.5057,18100.0
2014-08-20 13:40:00,49.8,49.84,49.78,49.78,33400.0,36.5057,36.535,36.491,36.491,33400.0
2014-08-20 13:50:00,49.78,49.8,49.78,49.8,30000.0,36.491,36.5057,36.491,36.5057,30000.0
2014-08-20 14:00:00,49.79,49.8,49.68,49.72,60000.0,36.4983,36.5057,36.4177,36.447,60000.0
2014-08-20 14:10:00,49.72,49.78,49.69,49.74,45200.0,36.447,36.491,36.425,36.4617,45200.0
2014-08-20 14:20:00,49.74,49.78,49.73,49.77,36700.0,36.4617,36.491,36.4544,36.4837,36700.0
2014-08-20 14:30:00,49.78,49.85,49.77,49.8,40900.0,36.491,36.5423,36.4837,36.5057,40900.0
2014-08-20 14:40:00,49.8,49.85,49.77,49.83,32600.0,36.5057,36.5423,36.4837,36.5277,32600.0
2014-08-20 14:50:00,49.84,49.86,49.82,49.82,21900.0,36.535,36.5497,36.5203,36.5203,21900.0
2014-08-20 15:00:00,49.83,49.89,49.82,49.86,39000.0,36.5277,36.5716,36.5203,36.5497,39000.0
2014-08-20 15:10:00,49.87,49.88,49.83,49.84,28800.0,36.557,36.5643,36.5277,36.535,28800.0
2014-08-20 15:20:00,49.85,49.86,49.81,49.84,33700.0,36.5423,36.5497,36.513,36.535,33700.0
2014-08-20 15:30:00,49.84,49.86,49.82,49.85,58400.0,36.535,36.5497,36.5203,36.5423,58400.0
2014-08-20 15:40:00,49.86,49.86,49.81,49.82,86700.0,36.5497,36.5497,36.513,36.5203,86700.0
2014-08-20 15:50:00,49.81,49.83,49.79,49.79,137100.0,36.513,36.5277,36.4983,36.4983,137100.0
2014-08-21 09:30:00,49.85,49.94,49.76,49.84,107500.0,36.5423,36.6083,36.4764,36.535,107500.0
2014-08-21 09:40:00,49.83,49.86,49.65,49.72,72800.0,36.5277,36.5497,36.3957,36.447,72800.0
2014-08-21 09:50:00,49.72,49.75,49.67,49.69,26500.0,36.447,36.469,36.4104,36.425,26500.0
2014-08-21 10:00:00,49.7,49.72,49.58,49.58,73700.0,36.4324,36.447,36.3444,36.3444,73700.0
2014-08-21 10:10:00,49.59,49.77,49.59,49.77,39000.0,36.3517,36.4837,36.3517,36.4837,39000.0
2014-08-21 10:20:00,49.76,49.8,49.74,49.79,13500.0,36.4764,36.5057,36.4617,36.4983,13500.0
2014-08-21 10:30:00,49.79,49.86,49.76,49.85,47800.0,36.4983,36.5497,36.4764,36.5423,47800.0
2014-08-21 10:40:00,49.85,49.85,49.76,49.76,25800.0,36.5423,36.5423,36.4764,36.4764,25800.0
2014-08-21 10:50:00,49.76,49.84,49.73,49.73,31600.0,36.4764,36.535,36.4544,36.4544,31600.0
2014-08-21 11:00:00,49.73,49.75,49.65,49.71,86200.0,36.4544,36.469,36.3957,36.4397,86200.0
2014-08-21 11:10:00,49.71,49.72,49.57,49.59,55800.0,36.4397,36.447,36.3371,36.3517,55800.0
2014-08-21 11:20:00,49.59,49.59,49.55,49.58,34100.0,36.3517,36.3517,36.3224,36.3444,34100.0
2014-08-21 11:30:00,49.58,49.66,49.55,49.66,47300.0,36.3444,36.403,36.3224,36.403,47300.0
2014-08-21 11:40:00,49.66,49.73,49.66,49.69,33000.0,36.403,36.4544,36.403,36.425,33000.0
2014-08-21 11:50:00,49.7,49.7,49.6,49.6,21500.0,36.4324,36.4324,36.3591,36.3591,21500.0
2014-08-21 12:00:00,49.61,49.63,49.58,49.62,36900.0,36.3664,36.3811,36.3444,36.3737,36900.0
2014-08-21 12:10:00,49.62,49.63,49.56,49.57,22400.0,36.3737,36.3811,36.3297,36.3371,22400.0
2014-08-21 12:20:00,49.57,49.59,49.54,49.54,26800.0,36.3371,36.3517,36.3151,36.3151,26800.0
2014-08-21 12:30:00,49.55,49.58,49.53,49.57,19100.0,36.3224,36.3444,36.3078,36.3371,19100.0
2014-08-21 12:40:00,49.57,49.59,49.56,49.59,26700.0,36.3371,36.3517,36.3297,36.3517,26700.0
2014-08-21 12:50:00,49.59,49.6,49.5,49.51,44700.0,36.3517,36.3591,36.2858,36.2931,44700.0
2014-08-21 13:00:00,49.51,49.53,49.5,49.51,20100.0,36.2931,36.3078,36.2858,36.2931,20100.0
2014-08-21 13:10:00,49.51,49.57,49.49,49.55,17300.0,36.2931,36.3371,36.2784,36.3224,17300.0
2014-08-21 13:20:00,49.55,49.57,49.53,49.55,15700.0,36.3224,36.3371,36.3078,36.3224,15700.0
2014-08-21 13:30:00,49.55,49.55,49.54,49.55,5900.0,36.3224,36.3224,36.3151,36.3224,5900.0
2014-08-21 13:40:00,49.55,49.6,49.54,49.57,29800.0,36.3224,36.3591,36.3151,36.3371,29800.0
2014-08-21 13:50:00,49.57,49.58,49.56,49.58,25800.0,36.3371,36.3444,36.3297,36.3444,25800.0
2014-08-21 14:00:00,49.59,49.6,49.58,49.59,19800.0,36.3517,36.3591,36.3444,36.3517,19800.0
2014-08-21 14:10:00,49.59,49.64,49.58,49.64,38200.0,36.3517,36.3884,36.3444,36.3884,38200.0
2014-08-21 14:20:00,49.64,49.64,49.59,49.59,31400.0,36.3884,36.3884,36.3517,36.3517,31400.0
2014-08-21 14:30:00,49.6,49.6,49.59,49.59,20600.0,36.3591,36.3591,36.3517,36.3517,20600.0
2014-08-21 14:40:00,49.59,49.6,49.59,49.59,23700.0,36.3517,36.3591,36.3517,36.3517,23700.0
2014-08-21 14:50:00,49.59,49.61,49.59,49.6,38400.0,36.3517,36.3664,36.3517,36.3591,38400.0
2014-08-21 15:00:00,49.6,49.64,49.6,49.64,37000.0,36.3591,36.3884,36.3591,36.3884,37000.0
2014-08-21 15:10:00,49.64,49.64,49.61,49.62,57000.0,36.3884,36.3884,36.3664,36.3737,57000.0
2014-08-21 15:20:00,49.63,49.66,49.62,49.65,48500.0,36.3811,36.403,36.3737,36.3957,48500.0
2014-08-21 15:30:00,49.65,49.66,49.58,49.59,60300.0,36.3957,36.403,36.3444,36.3517,60300.0
2014-08-21 15:40:00,49.58,49.6,49.56,49.6,74400.0,36.3444,36.3591,36.3297,36.3591,74400.0
2014-08-21 15:50:00,49.6,49.62,49.57,49.58,150600.0,36.3591,36.3737,36.3371,36.3444,150600.0
2014-08-22 09:30:00,49.68,49.79,49.54,49.71,65700.0,36.4177,36.4983,36.3151,36.4397,65700.0
2014-08-22 09:40:00,49.73,49.76,49.7,49.74,19000.0,36.4544,36.4764,36.4324,36.4617,19000.0
2014-08-22 09:50:00,49.73,49.74,49.55,49.56,30000.0,36.4544,36.4617,36.3224,36.3297,30000.0
2014-08-22 10:00:00,49.56,49.59,49.37,49.47,80300.0,36.3297,36.3517,36.1905,36.2638,80300.0
2014-08-22 10:10:00,49.47,49.49,49.37,49.42,41100.0,36.2638,36.2784,36.1905,36.2271,41100.0
2014-08-22 10:20:00,49.41,49.41,49.32,49.36,19400.0,36.2198,36.2198,36.1538,36.1831,19400.0
2014-08-22 10:30:00,49.37,49.39,49.29,49.3,21700.0,36.1905,36.2051,36.1318,36.1392,21700.0
2014-08-22 10:40:00,49.3,49.33,49.27,49.33,17900.0,36.1392,36.1611,36.1172,36.1611,17900.0
2014-08-22 10:50:00,49.33,49.34,49.18,49.19,25000.0,36.1611,36.1685,36.0512,36.0585,25000.0
2014-08-22 11:00:00,49.19,49.24,49.16,49.22,30000.0,36.0585,36.0952,36.0365,36.0805,30000.0
2014-08-22 11:10:00,49.22,49.24,49.18,49.18,34100.0,36.0805,36.0952,36.0512,36.0512,34100.0
2014-08-22 11:20:00,49.18,49.29,49.16,49.27,36100.0,36.0512,36.1318,36.0365,36.1172,36100.0
2014-08-22 11:30:00,49.27,49.29,49.26,49.26,14000.0,36.1172,36.1318,36.1098,36.1098,14000.0
2014-08-22 11:40:00,49.26,49.27,49.25,49.25,33400.0,36.1098,36.1172,36.1025,36.1025,33400.0
2014-08-22 11:50:00,49.25,49.27,49.25,49.26,22700.0,36.1025,36.1172,36.1025,36.1098,22700.0
2014-08-22 12:00:00,49.26,49.26,49.25,49.26,26900.0,36.1098,36.1098,36.1025,36.1098,26900.0
2014-08-22 12:10:00,49.26,49.29,49.25,49.29,23200.0,36.1098,36.1318,36.1025,36.1318,23200.0
2014-08-22 12:20:00,49.28,49.34,49.27,49.33,15500.0,36.1245,36.1685,36.1172,36.1611,15500.0
2014-08-22 12:30:00,49.33,49.35,49.32,49.32,11000.0,36.1611,36.1758,36.1538,36.1538,11000.0
2014-08-22 12:40:00,49.32,49.33,49.3,49.3,14100.0,36.1538,36.1611,36.1392,36.1392,14100.0
2014-08-22 12:50:00,49.3,49.31,49.29,49.3,8800.0,36.1392,36.1465,36.1318,36.1392,8800.0
2014-08-22 13:00:00,49.3,49.31,49.29,49.31,17200.0,36.1392,36.1465,36.1318,36.1465,17200.0
2014-08-22 13:10:00,49.32,49.36,49.31,49.35,10200.0,36.1538,36.1831,36.1465,36.1758,10200.0
2014-08-22 13:20:00,49.36,49.37,49.35,49.37,12500.0,36.1831,36.1905,36.1758,36.1905,12500.0
2014-08-22 13:30:00,49.36,49.38,49.36,49.37,11200.0,36.1831,36.1978,36.1831,36.1905,11200.0
2014-08-22 13:40:00,49.37,49.38,49.34,49.34,20200.0,36.1905,36.1978,36.1685,36.1685,20200.0
2014-08-22 13:50:00,49.35,49.35,49.31,49.31,12900.0,36.1758,36.1758,36.1465,36.1465,12900.0
2014-08-22 14:00:00,49.31,49.31,49.28,49.28,25900.0,36.1465,36.1465,36.1245,36.1245,25900.0
2014-08-22 14:10:00,49.28,49.28,49.26,49.26,18500.0,36.1245,36.1245,36.1098,36.1098,18500.0
2014-08-22 14:20:00,49.27,49.27,49.23,49.23,40700.0,36.1172,36.1172,36.0878,36.0878,40700.0
2014-08-22 14:30:00,49.23,49.23,49.15,49.15,53700.0,36.0878,36.0878,36.0292,36.0292,53700.0
2014-08-22 14:40:00,49.15,49.16,49.13,49.14,25700.0,36.0292,36.0365,36.0145,36.0219,25700.0
2014-08-22 14:50:00,49.13,49.13,49.08,49.09,53400.0,36.0145,36.0145,35.9779,35.9852,53400.0
2014-08-22 15:00:00,49.09,49.15,49.08,49.15,70400.0,35.9852,36.0292,35.9779,36.0292,70400.0
2014-08-22 15:10:00,49.15,49.19,49.14,49.19,34600.0,36.0292,36.0585,36.0219,36.0585,34600.0
2014-08-22 15:20:00,49.19,49.19,49.15,49.17,48200.0,36.0585,36.0585,36.0292,36.0439,48200.0
2014-08-22 15:30:00,49.17,49.17,49.12,49.13,87900.0,36.0439,36.0439,36.0072,36.0145,87900.0
2014-08-22 15:40:00,49.14,49.15,49.06,49.08,129500.0,36.0219,36.0292,35.9632,35.9779,129500.0
2014-08-22 15:50:00,49.08,49.15,49.08,49.15,226400.0,35.9779,36.0292,35.9779,36.0292,226400.0
2014-08-25 09:30:00,49.35,49.6,49.25,49.4,78600.0,36.1758,36.3591,36.1025,36.2125,78600.0
2014-08-25 09:40:00,49.39,49.43,49.34,49.37,23100.0,36.2051,36.2344,36.1685,36.1905,23100.0
2014-08-25 09:50:00,49.38,49.46,49.38,49.44,26900.0,36.1978,36.2564,36.1978,36.2418,26900.0
2014-08-25 10:00:00,49.43,49.49,49.41,49.49,38300.0,36.2344,36.2784,36.2198,36.2784,38300.0
2014-08-25 10:10:00,49.49,49.5,49.43,49.45,24200.0,36.2784,36.2858,36.2344,36.2491,24200.0
2014-08-25 10:20:00,49.46,49.46,49.39,49.4,28000.0,36.2564,36.2564,36.2051,36.2125,28000.0
2014-08-25 10:30:00,49.41,49.42,49.37,49.42,22600.0,36.2198,36.2271,36.1905,36.2271,22600.0
2014-08-25 10:40:00,49.41,49.46,49.38,49.43,24800.0,36.2198,36.2564,36.1978,36.2344,24800.0
2014-08-25 10:50:00,49.44,49.51,49.44,49.47,28000.0,36.2418,36.2931,36.2418,36.2638,28000.0
2014-08-25 11:00:00,49.46,49.49,49.46,49.46,30100.0,36.2564,36.2784,36.2564,36.2564,30100.0
2014-08-25 11:10:00,49.46,49.46,49.43,49.43,14000.0,36.2564,36.2564,36.2344,36.2344,14000.0
2014-08-25 11:20:00,49.44,49.5,49.43,49.5,36900.0,36.2418,36.2858,36.2344,36.2858,36900.0
2014-08-25 11:30:00,49.49,49.54,49.49,49.51,30800.0,36.2784,36.3151,36.2784,36.2931,30800.0
2014-08-25 11:40:00,49.51,49.52,49.49,49.51,23300.0,36.2931,36.3004,36.2784,36.2931,23300.0
2014-08-25 11:50:00,49.5,49.51,49.44,49.44,24400.0,36.2858,36.2931,36.2418,36.2418,24400.0
2014-08-25 12:00:00,49.44,49.51,49.44,49.51,26000.0,36.2418,36.2931,36.2418,36.2931,26000.0
2014-08-25 12:10:00,49.5,49.52,49.5,49.51,15600.0,36.2858,36.3004,36.2858,36.2931,15600.0
2014-08-25 12:20:00,49.51,49.52,49.42,49.43,30800.0,36.2931,36.3004,36.2271,36.2344,30800.0
2014-08-25 12:30:00,49.44,49.47,49.43,49.47,20100.0,36.2418,36.2638,36.2344,36.2638,20100.0
2014-08-25 12:40:00,49.47,49.47,49.44,49.47,18000.0,36.2638,36.2638,36.2418,36.2638,18000.0
2014-08-25 12:50:00,49.46,49.46,49.4,49.41,12700.0,36.2564,36.2564,36.2125,36.2198,12700.0
2014-08-25 13:00:00,49.41,49.41,49.36,49.36,30200.0,36.2198,36.2198,36.1831,36.1831,30200.0
2014-08-25 13:10:00,49.35,49.39,49.35,49.35,11200.0,36.1758,36.2051,36.1758,36.1758,11200.0
2014-08-25 13:20:00,49.35,49.39,49.35,49.39,10000.0,36.1758,36.2051,36.1758,36.2051,10000.0
2014-08-25 13:30:00,49.38,49.41,49.38,49.4,12300.0,36.1978,36.2198,36.1978,36.2125,12300.0
2014-08-25 13:40:00,49.4,49.42,49.4,49.41,4800.0,36.2125,36.2271,36.2125,36.2198,4800.0
2014-08-25 13:50:00,49.41,49.42,49.41,49.41,8200.0,36.2198,36.2271,36.2198,36.2198,8200.0
2014-08-25 14:00:00,49.41,49.42,49.35,49.35,28300.0,36.2198,36.2271,36.1758,36.1758,28300.0
2014-08-25 14:10:00,49.35,49.37,49.35,49.36,25100.0,36.1758,36.1905,36.1758,36.1831,25100.0
2014-08-25 14:20:00,49.37,49.39,49.35,49.36,22500.0,36.1905,36.2051,36.1758,36.1831,22500.0
2014-08-25 14:30:00,49.37,49.38,49.35,49.37,12300.0,36.1905,36.1978,36.1758,36.1905,12300.0
2014-08-25 14:40:00,49.38,49.38,49.36,49.37,17400.0,36.1978,36.1978,36.1831,36.1905,17400.0
2014-08-25 14:50:00,49.36,49.39,49.36,49.39,25800.0,36.1831,36.2051,36.1831,36.2051,25800.0
2014-08-25 15:00:00,49.39,49.43,49.39,49.41,23000.0,36.2051,36.2344,36.2051,36.2198,23000.0
2014-08-25 15:10:00,49.41,49.45,49.41,49.45,21900.0,36.2198,36.2491,36.2198,36.2491,21900.0
2014-08-25 15:20:00,49.45,49.46,49.43,49.46,29900.0,36.2491,36.2564,36.2344,36.2564,29900.0
2014-08-25 15:30:00,49.46,49.47,49.45,49.45,26300.0,36.2564,36.2638,36.2491,36.2491,26300.0
2014-08-25 15:40:00,49.45,49.46,49.43,49.44,58400.0,36.2491,36.2564,36.2344,36.2418,58400.0
2014-08-25 15:50:00,49.44,49.49,49.43,49.48,167000.0,36.2418,36.2784,36.2344,36.2711,167000.0
2014-08-26 09:30:00,49.5,49.58,49.45,49.58,51100.0,36.2858,36.3444,36.2491,36.3444,51100.0
2014-08-26 09:40:00,49.59,49.66,49.51,49.64,50400.0,36.3517,36.403,36.2931,36.3884,50400.0
2014-08-26 09:50:00,49.65,49.66,49.58,49.59,57100.0,36.3957,36.403,36.3444,36.3517,57100.0
2014-08-26 10:00:00,49.58,49.62,49.44,49.45,27500.0,36.3444,36.3737,36.2418,36.2491,27500.0
2014-08-26 10:10:00,49.45,49.52,49.42,49.43,16600.0,36.2491,36.3004,36.2271,36.2344,16600.0
2014-08-26 10:20:00,49.43,49.43,49.37,49.4,24600.0,36.2344,36.2344,36.1905,36.2125,24600.0
2014-08-26 10:30:00,49.41,49.41,49.33,49.33,21300.0,36.2198,36.2198,36.1611,36.1611,21300.0
2014-08-26 10:40:00,49.34,49.43,49.33,49.4,17700.0,36.1685,36.2344,36.1611,36.2125,17700.0
2014-08-26 10:50:00,49.41,49.41,49.29,49.3,65400.0,36.2198,36.2198,36.1318,36.1392,65400.0
2014-08-26 11:00:00,49.31,49.31,49.29,49.31,26600.0,36.1465,36.1465,36.1318,36.1465,26600.0
2014-08-26 11:10:00,49.3,49.31,49.26,49.27,31200.0,36.1392,36.1465,36.1098,36.1172,31200.0
2014-08-26 11:20:00,49.27,49.37,49.26,49.35,31200.0,36.1172,36.1905,36.1098,36.1758,31200.0
2014-08-26 11:30:00,49.35,49.38,49.26,49.3,47000.0,36.1758,36.1978,36.1098,36.1392,47000.0
2014-08-26 11:40:00,49.29,49.3,49.25,49.26,17900.0,36.1318,36.1392,36.1025,36.1098,17900.0
2014-08-26 11:50:00,49.25,49.27,49.21,49.22,23000.0,36.1025,36.1172,36.0732,36.0805,23000.0
2014-08-26 12:00:00,49.23,49.23,49.2,49.22,13200.0,36.0878,36.0878,36.0658,36.0805,13200.0
2014-08-26 12:10:00,49.22,49.22,49.19,49.2,13800.0,36.0805,36.0805,36.0585,36.0658,13800.0
2014-08-26 12:20:00,49.2,49.22,49.19,49.19,16900.0,36.0658,36.0805,36.0585,36.0585,16900.0
2014-08-26 12:30:00,49.19,49.22,49.18,49.21,19400.0,36.0585,36.0805,36.0512,36.0732,19400.0
2014-08-26 12:40:00,49.2,49.2,49.12,49.13,27500.0,36.0658,36.0658,36.0072,36.0145,27500.0
2014-08-26 12:50:00,49.13,49.13,49.08,49.09,23400.0,36.0145,36.0145,35.9779,35.9852,23400.0
2014-08-26 13:00:00,49.1,49.12,49.06,49.07,32100.0,35.9925,36.0072,35.9632,35.9706,32100.0
2014-08-26 13:10:00,49.07,49.1,49.04,49.1,32800.0,35.9706,35.9925,35.9486,35.9925,32800.0
2014-08-26 13:20:00,49.1,49.1,49.03,49.07,38300.0,35.9925,35.9925,35.9412,35.9706,38300.0
2014-08-26 13:30:00,49.07,49.15,49.07,49.15,52000.0,35.9706,36.0292,35.9706,36.0292,52000.0
2014-08-26 13:40:00,49.15,49.16,49.11,49.11,24000.0,36.0292,36.0365,35.9999,35.9999,24000.0
2014-08-26 13:50:00,49.12,49.12,49.11,49.12,31500.0,36.0072,36.0072,35.9999,36.0072,31500.0
2014-08-26 14:00:00,49.12,49.12,49.09,49.11,63000.0,36.0072,36.0072,35.9852,35.9999,63000.0
2014-08-26 14:10:00,49.1,49.11,49.08,49.1,42100.0,35.9925,35.9999,35.9779,35.9925,42100.0
2014-08-26 14:20:00,49.09,49.14,49.09,49.14,35900.0,35.9852,36.0219,35.9852,36.0219,35900.0
2014-08-26 14:30:00,49.15,49.19,49.13,49.19,39500.0,36.0292,36.0585,36.0145,36.0585,39500.0
2014-08-26 14:40:00,49.19,49.19,49.14,49.15,34200.0,36.0585,36.0585,36.0219,36.0292,34200.0
2014-08-26 14:50:00,49.16,49.16,49.15,49.15,13700.0,36.0365,36.0365,36.0292,36.0292,13700.0
2014-08-26 15:00:00,49.16,49.16,49.11,49.11,56300.0,36.0365,36.0365,35.9999,35.9999,56300.0
2014-08-26 15:10:00,49.12,49.13,49.09,49.09,51800.0,36.0072,36.0145,35.9852,35.9852,51800.0
2014-08-26 15:20:00,49.1,49.11,49.03,49.04,71600.0,35.9925,35.9999,35.9412,35.9486,71600.0
2014-08-26 15:30:00,49.05,49.13,49.03,49.13,88900.0,35.9559,36.0145,35.9412,36.0145,88900.0
2014-08-26 15:40:00,49.13,49.19,49.09,49.19,139800.0,36.0145,36.0585,35.9852,36.0585,139800.0
2014-08-26 15:50:00,49.19,49.22,49.19,49.19,233200.0,36.0585,36.0805,36.0585,36.0585,233200.0
2014-08-27 09:30:00,49.37,49.58,49.31,49.55,93200.0,36.1905,36.3444,36.1465,36.3224,93200.0
2014-08-27 09:40:00,49.52,49.59,49.48,49.59,34100.0,36.3004,36.3517,36.2711,36.3517,34100.0
2014-08-27 09:50:00,49.59,49.68,49.54,49.67,73500.0,36.3517,36.4177,36.3151,36.4104,73500.0
2014-08-27 10:00:00,49.67,49.73,49.63,49.66,51300.0,36.4104,36.4544,36.3811,36.403,51300.0
2014-08-27 10:10:00,49.65,49.72,49.62,49.68,39700.0,36.3957,36.447,36.3737,36.4177,39700.0
2014-08-27 10:20:00,49.67,49.69,49.6,49.6,61100.0,36.4104,36.425,36.3591,36.3591,61100.0
2014-08-27 10:30:00,49.6,49.63,49.57,49.62,43400.0,36.3591,36.3811,36.3371,36.3737,43400.0
2014-08-27 10:40:00,49.63,49.67,49.61,49.66,23600.0,36.3811,36.4104,36.3664,36.403,23600.0
2014-08-27 10:50:00,49.66,49.66,49.61,49.66,20100.0,36.403,36.403,36.3664,36.403,20100.0
2014-08-27 11:00:00,49.67,49.69,49.65,49.67,13900.0,36.4104,36.425,36.3957,36.4104,13900.0
2014-08-27 11:10:00,49.66,49.69,49.66,49.69,14500.0,36.403,36.425,36.403,36.425,14500.0
2014-08-27 11:20:00,49.69,49.7,49.67,49.68,32800.0,36.425,36.4324,36.4104,36.4177,32800.0
2014-08-27 11:30:00,49.68,49.69,49.65,49.68,47500.0,36.4177,36.425,36.3957,36.4177,47500.0
2014-08-27 11:40:00,49.68,49.71,49.68,49.7,12000.0,36.4177,36.4397,36.4177,36.4324,12000.0
2014-08-27 11:50:00,49.71,49.75,49.71,49.75,26100.0,36.4397,36.469,36.4397,36.469,26100.0
2014-08-27 12:00:00,49.75,49.75,49.69,49.74,37500.0,36.469,36.469,36.425,36.4617,37500.0
2014-08-27 12:10:00,49.75,49.76,49.72,49.73,37000.0,36.469,36.4764,36.447,36.4544,37000.0
2014-08-27 12:20:00,49.73,49.75,49.72,49.74,9300.0,36.4544,36.469,36.447,36.4617,9300.0
2014-08-27 12:30:00,49.74,49.75,49.72,49.75,15700.0,36.4617,36.469,36.447,36.469,15700.0
2014-08-27 12:40:00,49.74,49.76,49.73,49.75,16900.0,36.4617,36.4764,36.4544,36.469,16900.0
2014-08-27 12:50:00,49.75,49.75,49.74,49.75,25400.0,36.469,36.469,36.4617,36.469,25400.0
2014-08-27 13:00:00,49.75,49.75,49.72,49.72,15600.0,36.469,36.469,36.447,36.447,15600.0
2014-08-27 13:10:00,49.71,49.72,49.66,49.66,15400.0,36.4397,36.447,36.403,36.403,15400.0
2014-08-27 13:20:00,49.66,49.7,49.66,49.7,17400.0,36.403,36.4324,36.403,36.4324,17400.0
2014-08-27 13:30:00,49.69,49.69,49.66,49.67,12100.0,36.425,36.425,36.403,36.4104,12100.0
2014-08-27 13:40:00,49.67,49.68,49.66,49.68,13600.0,36.4104,36.4177,36.403,36.4177,13600.0
2014-08-27 13:50:00,49.68,49.71,49.67,49.71,13500.0,36.4177,36.4397,36.4104,36.4397,13500.0
2014-08-27 14:00:00,49.71,49.74,49.7,49.73,28400.0,36.4397,36.4617,36.4324,36.4544,28400.0
2014-08-27 14:10:00,49.74,49.74,49.71,49.74,35300.0,36.4617,36.4617,36.4397,36.4617,35300.0
2014-08-27 14:20:00,49.73,49.74,49.71,49.72,24800.0,36.4544,36.4617,36.4397,36.447,24800.0
2014-08-27 14:30:00,49.73,49.73,49.7,49.71,11000.0,36.4544,36.4544,36.4324,36.4397,11000.0
2014-08-27 14:40:00,49.71,49.71,49.68,49.71,15500.0,36.4397,36.4397,36.4177,36.4397,15500.0
2014-08-27 14:50:00,49.71,49.72,49.62,49.62,23800.0,36.4397,36.447,36.3737,36.3737,23800.0
2014-08-27 15:00:00,49.63,49.67,49.62,49.65,33200.0,36.3811,36.4104,36.3737,36.3957,33200.0
2014-08-27 15:10:00,49.66,49.66,49.62,49.64,13300.0,36.403,36.403,36.3737,36.3884,13300.0
2014-08-27 15:20:00,49.64,49.65,49.63,49.65,25800.0,36.3884,36.3957,36.3811,36.3957,25800.0
2014-08-27 15:30:00,49.65,49.65,49.62,49.63,39600.0,36.3957,36.3957,36.3737,36.3811,39600.0
2014-08-27 15:40:00,49.63,49.64,49.58,49.58,56500.0,36.3811,36.3884,36.3444,36.3444,56500.0
2014-08-27 15:50:00,49.59,49.6,49.57,49.58,133000.0,36.3517,36.3591,36.3371,36.3444,133000.0
2014-08-28 09:30:00,49.49,49.59,49.41,49.56,123500.0,36.2784,36.3517,36.2198,36.3297,123500.0
2014-08-28 09:40:00,49.55,49.69,49.53,49.69,87500.0,36.3224,36.425,36.3078,36.425,87500.0
2014-08-28 09:50:00,49.7,49.88,49.65,49.81,64400.0,36.4324,36.5643,36.3957,36.513,64400.0
2014-08-28 10:00:00,49.81,49.81,49.75,49.78,68500.0,36.513,36.513,36.469,36.491,68500.0
2014-08-28 10:10:00,49.78,49.82,49.76,49.79,42300.0,36.491,36.5203,36.4764,36.4983,42300.0
2014-08-28 10:20:00,49.78,49.86,49.77,49.86,28500.0,36.491,36.5497,36.4837,36.5497,28500.0
2014-08-28 10:30:00,49.86,49.88,49.79,49.79,57400.0,36.5497,36.5643,36.4983,36.4983,57400.0
2014-08-28 10:40:00,49.79,49.87,49.79,49.85,36300.0,36.4983,36.557,36.4983,36.5423,36300.0
2014-08-28 10:50:00,49.85,49.85,49.79,49.81,23500.0,36.5423,36.5423,36.4983,36.513,23500.0
2014-08-28 11:00:00,49.81,49.84,49.77,49.78,75900.0,36.513,36.535,36.4837,36.491,75900.0
2014-08-28 11:10:00,49.77,49.78,49.71,49.78,132800.0,36.4837,36.491,36.4397,36.491,132800.0
2014-08-28 11:20:00,49.79,49.8,49.77,49.79,20600.0,36.4983,36.5057,36.4837,36.4983,20600.0
2014-08-28 11:30:00,49.79,49.81,49.76,49.81,44300.0,36.4983,36.513,36.4764,36.513,44300.0
2014-08-28 11:40:00,49.81,49.82,49.77,49.8,22300.0,36.513,36.5203,36.4837,36.5057,22300.0
2014-08-28 11:50:00,49.79,49.83,49.79,49.81,18400.0,36.4983,36.5277,36.4983,36.513,18400.0
2014-08-28 12:00:00,49.81,49.83,49.8,49.83,18300.0,36.513,36.5277,36.5057,36.5277,18300.0
2014-08-28 12:10:00,49.82,49.84,49.8,49.83,19100.0,36.5203,36.535,36.5057,36.5277,19100.0
2014-08-28 12:20:00,49.82,49.86,49.81,49.86,12000.0,36.5203,36.5497,36.513,36.5497,12000.0
2014-08-28 12:30:00,49.87,49.87,49.84,49.87,15300.0,36.557,36.557,36.535,36.557,15300.0
2014-08-28 12:40:00,49.87,49.9,49.86,49.88,25300.0,36.557,36.579,36.5497,36.5643,25300.0
2014-08-28 12:50:00,49.88,49.88,49.86,49.86,14600.0,36.5643,36.5643,36.5497,36.5497,14600.0
2014-08-28 13:00:00,49.86,49.87,49.82,49.84,22600.0,36.5497,36.557,36.5203,36.535,22600.0
2014-08-28 13:10:00,49.84,49.84,49.79,49.79,9900.0,36.535,36.535,36.4983,36.4983,9900.0
2014-08-28 13:20:00,49.79,49.8,49.76,49.77,38100.0,36.4983,36.5057,36.4764,36.4837,38100.0
2014-08-28 13:30:00,49.76,49.82,49.76,49.82,18400.0,36.4764,36.5203,36.4764,36.5203,18400.0
2014-08-28 13:40:00,49.82,49.83,49.81,49.83,13600.0,36.5203,36.5277,36.513,36.5277,13600.0
2014-08-28 13:50:00,49.83,49.84,49.82,49.83,12400.0,36.5277,36.535,36.5203,36.5277,12400.0
2014-08-28 14:00:00,49.83,49.83,49.81,49.82,10800.0,36.5277,36.5277,36.513,36.5203,10800.0
2014-08-28 14:10:00,49.82,49.82,49.79,49.79,28100.0,36.5203,36.5203,36.4983,36.4983,28100.0
2014-08-28 14:20:00,49.8,49.81,49.78,49.79,21400.0,36.5057,36.513,36.491,36.4983,21400.0
2014-08-28 14:30:00,49.78,49.82,49.78,49.82,12100.0,36.491,36.5203,36.491,36.5203,12100.0
2014-08-28 14:40:00,49.82,49.83,49.75,49.75,18500.0,36.5203,36.5277,36.469,36.469,18500.0
2014-08-28 14:50:00,49.76,49.77,49.75,49.76,14000.0,36.4764,36.4837,36.469,36.4764,14000.0
2014-08-28 15:00:00,49.75,49.77,49.74,49.75,20900.0,36.469,36.4837,36.4617,36.469,20900.0
2014-08-28 15:10:00,49.75,49.77,49.73,49.77,22600.0,36.469,36.4837,36.4544,36.4837,22600.0
2014-08-28 15:20:00,49.77,49.79,49.75,49.75,39200.0,36.4837,36.4983,36.469,36.469,39200.0
2014-08-28 15:30:00,49.76,49.78,49.75,49.78,39400.0,36.4764,36.491,36.469,36.491,39400.0
2014-08-28 15:40:00,49.78,49.81,49.75,49.75,82900.0,36.491,36.513,36.469,36.469,82900.0
2014-08-28 15:50:00,49.74,49.76,49.7,49.76,142700.0,36.4617,36.4764,36.4324,36.4764,142700.0
2014-08-29 09:30:00,49.76,49.91,49.71,49.83,68900.0,36.4764,36.5863,36.4397,36.5277,68900.0
2014-08-29 09:40:00,49.83,49.83,49.66,49.66,40900.0,36.5277,36.5277,36.403,36.403,40900.0
2014-08-29 09:50:00,49.67,49.7,49.64,49.66,42000.0,36.4104,36.4324,36.3884,36.403,42000.0
2014-08-29 10:00:00,49.67,49.79,49.65,49.79,89600.0,36.4104,36.4983,36.3957,36.4983,89600.0
2014-08-29 10:10:00,49.78,49.79,49.73,49.74,28000.0,36.491,36.4983,36.4544,36.4617,28000.0
2014-08-29 10:20:00,49.73,49.78,49.71,49.71,51000.0,36.4544,36.491,36.4397,36.4397,51000.0
2014-08-29 10:30:00,49.72,49.77,49.72,49.74,23600.0,36.447,36.4837,36.447,36.4617,23600.0
2014-08-29 10:40:00,49.74,49.8,49.74,49.8,22000.0,36.4617,36.5057,36.4617,36.5057,22000.0
2014-08-29 10:50:00,49.8,49.81,49.77,49.79,25200.0,36.5057,36.513,36.4837,36.4983,25200.0
2014-08-29 11:00:00,49.79,49.8,49.77,49.79,19400.0,36.4983,36.5057,36.4837,36.4983,19400.0
2014-08-29 11:10:00,49.79,49.86,49.78,49.82,21500.0,36.4983,36.5497,36.491,36.5203,21500.0
2014-08-29 11:20:00,49.82,49.86,49.81,49.85,23200.0,36.5203,36.5497,36.513,36.5423,23200.0
2014-08-29 11:30:00,49.84,49.9,49.84,49.88,23600.0,36.535,36.579,36.535,36.5643,23600.0
2014-08-29 11:40:00,49.88,49.9,49.87,49.89,17200.0,36.5643,36.579,36.557,36.5716,17200.0
2014-08-29 11:50:00,49.89,49.9,49.88,49.9,12500.0,36.5716,36.579,36.5643,36.579,12500.0
2014-08-29 12:00:00,49.9,49.92,49.89,49.91,27200.0,36.579,36.5936,36.5716,36.5863,27200.0
2014-08-29 12:10:00,49.9,49.91,49.89,49.9,16900.0,36.579,36.5863,36.5716,36.579,16900.0
2014-08-29 12:20:00,49.89,49.92,49.89,49.92,23500.0,36.5716,36.5936,36.5716,36.5936,23500.0
2014-08-29 12:30:00,49.91,49.91,49.89,49.89,12800.0,36.5863,36.5863,36.5716,36.5716,12800.0
2014-08-29 12:40:00,49.89,49.89,49.86,49.86,13100.0,36.5716,36.5716,36.5497,36.5497,13100.0
2014-08-29 12:50:00,49.85,49.85,49.81,49.81,9500.0,36.5423,36.5423,36.513,36.513,9500.0
2014-08-29 13:00:00,49.81,49.82,49.79,49.79,20900.0,36.513,36.5203,36.4983,36.4983,20900.0
2014-08-29 13:10:00,49.79,49.79,49.76,49.76,10000.0,36.4983,36.4983,36.4764,36.4764,10000.0
2014-08-29 13:20:00,49.76,49.78,49.75,49.78,66300.0,36.4764,36.491,36.469,36.491,66300.0
2014-08-29 13:30:00,49.77,49.81,49.77,49.81,18500.0,36.4837,36.513,36.4837,36.513,18500.0
2014-08-29 13:40:00,49.82,49.86,49.82,49.84,24600.0,36.5203,36.5497,36.5203,36.535,24600.0
2014-08-29 13:50:00,49.84,49.85,49.79,49.82,19600.0,36.535,36.5423,36.4983,36.5203,19600.0
2014-08-29 14:00:00,49.81,49.82,49.77,49.82,21400.0,36.513,36.5203,36.4837,36.5203,21400.0
2014-08-29 14:10:00,49.82,49.86,49.81,49.82,36500.0,36.5203,36.5497,36.513,36.5203,36500.0
2014-08-29 14:20:00,49.82,49.83,49.79,49.8,22900.0,36.5203,36.5277,36.4983,36.5057,22900.0
2014-08-29 14:30:00,49.8,49.8,49.78,49.79,18500.0,36.5057,36.5057,36.491,36.4983,18500.0
2014-08-29 14:40:00,49.79,49.8,49.73,49.73,46000.0,36.4983,36.5057,36.4544,36.4544,46000.0
2014-08-29 14:50:00,49.74,49.77,49.72,49.77,32400.0,36.4617,36.4837,36.447,36.4837,32400.0
2014-08-29 15:00:00,49.76,49.79,49.76,49.77,37000.0,36.4764,36.4983,36.4764,36.4837,37000.0
2014-08-29 15:10:00,49.77,49.82,49.77,49.82,26600.0,36.4837,36.5203,36.4837,36.5203,26600.0
2014-08-29 15:20:00,49.82,49.82,49.81,49.81,24300.0,36.5203,36.5203,36.513,36.513,24300.0
2014-08-29 15:30:00,49.82,49.85,49.81,49.84,34500.0,36.5203,36.5423,36.513,36.535,34500.0
2014-08-29 15:40:00,49.85,49.86,49.84,49.84,51400.0,36.5423,36.5497,36.535,36.535,51400.0
2014-08-29 15:50:00,49.84,49.9,49.84,49.85,217200.0,36.535,36.579,36.535,36.5423,217200.0
2014-09-02 09:30:00,49.98,50.1,49.71,49.95,204700.0,36.6376,36.7256,36.4397,36.6156,204700.0
2014-09-02 09:40:00,49.97,50.17,49.96,50.17,80200.0,36.6303,36.7769,36.623,36.7769,80200.0
2014-09-02 09:50:00,50.17,50.56,50.17,50.54,203300.0,36.7769,37.0628,36.7769,37.0481,203300.0
2014-09-02 10:00:00,50.55,50.55,50.34,50.34,71500.0,37.0555,37.0555,36.9015,36.9015,71500.0
2014-09-02 10:10:00,50.36,50.49,50.35,50.36,60600.0,36.9162,37.0115,36.9088,36.9162,60600.0
2014-09-02 10:20:00,50.36,50.48,50.36,50.48,74900.0,36.9162,37.0041,36.9162,37.0041,74900.0
2014-09-02 10:30:00,50.48,50.51,50.47,50.51,57600.0,37.0041,37.0261,36.9968,37.0261,57600.0
2014-09-02 10:40:00,50.51,50.51,50.35,50.37,38100.0,37.0261,37.0261,36.9088,36.9235,38100.0
2014-09-02 10:50:00,50.37,50.37,50.33,50.35,35500.0,36.9235,36.9235,36.8942,36.9088,35500.0
2014-09-02 11:00:00,50.34,50.4,50.33,50.4,110600.0,36.9015,36.9455,36.8942,36.9455,110600.0
2014-09-02 11:10:00,50.4,50.43,50.39,50.43,70100.0,36.9455,36.9675,36.9382,36.9675,70100.0
2014-09-02 11:20:00,50.43,50.44,50.38,50.39,70700.0,36.9675,36.9748,36.9308,36.9382,70700.0
2014-09-02 11:30:00,50.39,50.41,50.38,50.39,57100.0,36.9382,36.9528,36.9308,36.9382,57100.0
2014-09-02 11:40:00,50.38,50.4,50.36,50.38,69300.0,36.9308,36.9455,36.9162,36.9308,69300.0
2014-09-02 11:50:00,50.38,50.39,50.33,50.33,39600.0,36.9308,36.9382,36.8942,36.8942,39600.0
2014-09-02 12:00:00,50.33,50.34,50.3,50.3,58500.0,36.8942,36.9015,36.8722,36.8722,58500.0
2014-09-02 12:10:00,50.3,50.37,50.29,50.37,50200.0,36.8722,36.9235,36.8649,36.9235,50200.0
2014-09-02 12:20:00,50.37,50.47,50.37,50.47,51000.0,36.9235,36.9968,36.9235,36.9968,51000.0
2014-09-02 12:30:00,50.47,50.47,50.39,50.4,193800.0,36.9968,36.9968,36.9382,36.9455,193800.0
2014-09-02 12:40:00,50.41,50.43,50.28,50.32,66100.0,36.9528,36.9675,36.8575,36.8869,66100.0
2014-09-02 12:50:00,50.31,50.33,50.28,50.32,33200.0,36.8795,36.8942,36.8575,36.8869,33200.0
2014-09-02 13:00:00,50.32,50.33,50.26,50.3,28500.0,36.8869,36.8942,36.8429,36.8722,28500.0
2014-09-02 13:10:00,50.3,50.3,50.24,50.24,19800.0,36.8722,36.8722,36.8282,36.8282,19800.0
2014-09-02 13:20:00,50.24,50.25,50.16,50.17,50700.0,36.8282,36.8355,36.7696,36.7769,50700.0
2014-09-02 13:30:00,50.18,50.19,50.11,50.16,35200.0,36.7842,36.7916,36.7329,36.7696,35200.0
2014-09-02 13:40:00,50.16,50.22,50.12,50.22,94500.0,36.7696,36.8136,36.7402,36.8136,94500.0
2014-09-02 13:50:00,50.22,50.26,50.19,50.23,31000.0,36.8136,36.8429,36.7916,36.8209,31000.0
2014-09-02 14:00:00,50.22,50.27,50.18,50.27,27600.0,36.8136,36.8502,36.7842,36.8502,27600.0
2014-09-02 14:10:00,50.26,50.31,50.26,50.31,24100.0,36.8429,36.8795,36.8429,36.8795,24100.0
2014-09-02 14:20:00,50.31,50.32,50.28,50.32,69300.0,36.8795,36.8869,36.8575,36.8869,69300.0
2014-09-02 14:30:00,50.32,50.32,50.3,50.3,15200.0,36.8869,36.8869,36.8722,36.8722,15200.0
2014-09-02 14:40:00,50.3,50.33,50.3,50.31,38100.0,36.8722,36.8942,36.8722,36.8795,38100.0
2014-09-02 14:50:00,50.32,50.35,50.31,50.32,29300.0,36.8869,36.9088,36.8795,36.8869,29300.0
2014-09-02 15:00:00,50.32,50.33,50.21,50.22,49500.0,36.8869,36.8942,36.8062,36.8136,49500.0
2014-09-02 15:10:00,50.23,50.23,50.2,50.21,33300.0,36.8209,36.8209,36.7989,36.8062,33300.0
2014-09-02 15:20:00,50.21,50.21,50.17,50.18,66900.0,36.8062,36.8062,36.7769,36.7842,66900.0
2014-09-02 15:30:00,50.18,50.19,50.08,50.09,122100.0,36.7842,36.7916,36.7109,36.7183,122100.0
2014-09-02 15:40:00,50.09,50.15,50.07,50.08,195400.0,36.7183,36.7622,36.7036,36.7109,195400.0
2014-09-02 15:50:00,50.09,50.1,50.02,50.06,274300.0,36.7183,36.7256,36.6669,36.6963,274300.0
2014-09-03 09:30:00,50.32,50.41,50.08,50.16,181100.0,36.8869,36.9528,36.7109,36.7696,181100.0
2014-09-03 09:40:00,50.19,50.19,49.86,49.88,220300.0,36.7916,36.7916,36.5497,36.5643,220300.0
2014-09-03 09:50:00,49.88,50.04,49.83,50.04,73200.0,36.5643,36.6816,36.5277,36.6816,73200.0
2014-09-03 10:00:00,50.04,50.13,49.73,49.78,192400.0,36.6816,36.7476,36.4544,36.491,192400.0
2014-09-03 10:10:00,49.79,49.81,49.55,49.59,158500.0,36.4983,36.513,36.3224,36.3517,158500.0
2014-09-03 10:20:00,49.59,49.65,49.51,49.63,115200.0,36.3517,36.3957,36.2931,36.3811,115200.0
2014-09-03 10:30:00,49.64,49.77,49.64,49.67,44600.0,36.3884,36.4837,36.3884,36.4104,44600.0
2014-09-03 10:40:00,49.67,49.7,49.61,49.69,50500.0,36.4104,36.4324,36.3664,36.425,50500.0
2014-09-03 10:50:00,49.7,49.72,49.64,49.67,37800.0,36.4324,36.447,36.3884,36.4104,37800.0
2014-09-03 11:00:00,49.67,49.69,49.58,49.58,36600.0,36.4104,36.425,36.3444,36.3444,36600.0
2014-09-03 11:10:00,49.58,49.64,49.58,49.64,33700.0,36.3444,36.3884,36.3444,36.3884,33700.0
2014-09-03 11:20:00,49.64,49.74,49.62,49.63,65000.0,36.3884,36.4617,36.3737,36.3811,65000.0
2014-09-03 11:30:00,49.63,49.7,49.63,49.65,23900.0,36.3811,36.4324,36.3811,36.3957,23900.0
2014-09-03 11:40:00,49.65,49.7,49.64,49.67,26400.0,36.3957,36.4324,36.3884,36.4104,26400.0
2014-09-03 11:50:00,49.66,49.71,49.64,49.66,31800.0,36.403,36.4397,36.3884,36.403,31800.0
2014-09-03 12:00:00,49.67,49.78,49.67,49.78,15700.0,36.4104,36.491,36.4104,36.491,15700.0
2014-09-03 12:10:00,49.79,49.84,49.79,49.8,28000.0,36.4983,36.535,36.4983,36.5057,28000.0
2014-09-03 12:20:00,49.8,49.87,49.8,49.86,16100.0,36.5057,36.557,36.5057,36.5497,16100.0
2014-09-03 12:30:00,49.86,49.87,49.82,49.86,26300.0,36.5497,36.557,36.5203,36.5497,26300.0
2014-09-03 12:40:00,49.86,49.87,49.77,49.78,26300.0,36.5497,36.557,36.4837,36.491,26300.0
2014-09-03 12:50:00,49.79,49.8,49.77,49.8,37000.0,36.4983,36.5057,36.4837,36.5057,37000.0
2014-09-03 13:00:00,49.8,49.8,49.74,49.77,31500.0,36.5057,36.5057,36.4617,36.4837,31500.0
2014-09-03 13:10:00,49.77,49.84,49.76,49.84,14800.0,36.4837,36.535,36.4764,36.535,14800.0
2014-09-03 13:20:00,49.85,49.87,49.84,49.85,19400.0,36.5423,36.557,36.535,36.5423,19400.0
2014-09-03 13:30:00,49.86,49.88,49.83,49.84,26200.0,36.5497,36.5643,36.5277,36.535,26200.0
2014-09-03 13:40:00,49.85,49.86,49.83,49.84,18100.0,36.5423,36.5497,36.5277,36.535,18100.0
2014-09-03 13:50:00,49.83,49.89,49.81,49.88,27500.0,36.5277,36.5716,36.513,36.5643,27500.0
2014-09-03 14:00:00,49.88,49.89,49.85,49.88,21500.0,36.5643,36.5716,36.5423,36.5643,21500.0
2014-09-03 14:10:00,49.89,49.9,49.88,49.9,26100.0,36.5716,36.579,36.5643,36.579,26100.0
2014-09-03 14:20:00,49.9,49.9,49.86,49.88,49800.0,36.579,36.579,36.5497,36.5643,49800.0
2014-09-03 14:30:00,49.88,49.92,49.88,49.91,35100.0,36.5643,36.5936,36.5643,36.5863,35100.0
2014-09-03 14:40:00,49.91,49.92,49.9,49.92,35100.0,36.5863,36.5936,36.579,36.5936,35100.0
2014-09-03 14:50:00,49.92,49.92,49.89,49.91,31800.0,36.5936,36.5936,36.5716,36.5863,31800.0
2014-09-03 15:00:00,49.91,49.93,49.88,49.93,81700.0,36.5863,36.601,36.5643,36.601,81700.0
2014-09-03 15:10:00,49.93,50.0,49.93,49.99,43600.0,36.601,36.6523,36.601,36.645,43600.0
2014-09-03 15:20:00,49.99,50.0,49.96,49.98,57900.0,36.645,36.6523,36.623,36.6376,57900.0
2014-09-03 15:30:00,49.98,49.98,49.92,49.97,122500.0,36.6376,36.6376,36.5936,36.6303,122500.0
2014-09-03 15:40:00,49.97,49.97,49.89,49.9,143000.0,36.6303,36.6303,36.5716,36.579,143000.0
2014-09-03 15:50:00,49.9,49.93,49.87,49.93,255200.0,36.579,36.601,36.557,36.601,255200.0
2014-09-04 09:30:00,49.92,50.09,49.8,49.82,131100.0,36.5936,36.7183,36.5057,36.5203,131100.0
2014-09-04 09:40:00,49.84,49.98,49.81,49.94,27700.0,36.535,36.6376,36.513,36.6083,27700.0
2014-09-04 09:50:00,49.92,50.08,49.92,50.08,52200.0,36.5936,36.7109,36.5936,36.7109,52200.0
2014-09-04 10:00:00,50.08,50.21,50.07,50.17,97000.0,36.7109,36.8062,36.7036,36.7769,97000.0
2014-09-04 10:10:00,50.16,50.25,50.14,50.14,50000.0,36.7696,36.8355,36.7549,36.7549,50000.0
2014-09-04 10:20:00,50.14,50.19,50.11,50.14,44200.0,36.7549,36.7916,36.7329,36.7549,44200.0
2014-09-04 10:30:00,50.14,50.16,50.08,50.12,62700.0,36.7549,36.7696,36.7109,36.7402,62700.0
2014-09-04 10:40:00,50.13,50.13,50.03,50.09,54700.0,36.7476,36.7476,36.6743,36.7183,54700.0
2014-09-04 10:50:00,50.09,50.16,50.09,50.15,33800.0,36.7183,36.7696,36.7183,36.7622,33800.0
2014-09-04 11:00:00,50.16,50.18,50.13,50.13,57300.0,36.7696,36.7842,36.7476,36.7476,57300.0
2014-09-04 11:10:00,50.13,50.16,50.04,50.05,72300.0,36.7476,36.7696,36.6816,36.6889,72300.0
2014-09-04 11:20:00,50.05,50.09,50.04,50.07,57000.0,36.6889,36.7183,36.6816,36.7036,57000.0
2014-09-04 11:30:00,50.06,50.1,50.05,50.09,35600.0,36.6963,36.7256,36.6889,36.7183,35600.0
2014-09-04 11:40:00,50.1,50.11,50.07,50.1,21800.0,36.7256,36.7329,36.7036,36.7256,21800.0
2014-09-04 11:50:00,50.11,50.21,50.11,50.2,45600.0,36.7329,36.8062,36.7329,36.7989,45600.0
2014-09-04 12:00:00,50.21,50.23,50.16,50.21,38000.0,36.8062,36.8209,36.7696,36.8062,38000.0
2014-09-04 12:10:00,50.21,50.23,50.17,50.19,27600.0,36.8062,36.8209,36.7769,36.7916,27600.0
2014-09-04 12:20:00,50.2,50.2,50.13,50.15,19300.0,36.7989,36.7989,36.7476,36.7622,19300.0
2014-09-04 12:30:00,50.14,50.18,50.14,50.17,16000.0,36.7549,36.7842,36.7549,36.7769,16000.0
2014-09-04 12:40:00,50.17,50.18,50.16,50.18,19200.0,36.7769,36.7842,36.7696,36.7842,19200.0
2014-09-04 12:50:00,50.18,50.22,50.18,50.22,23100.0,36.7842,36.8136,36.7842,36.8136,23100.0
2014-09-04 13:00:00,50.22,50.22,50.2,50.21,15000.0,36.8136,36.8136,36.7989,36.8062,15000.0
2014-09-04 13:10:00,50.21,50.21,50.19,50.19,20600.0,36.8062,36.8062,36.7916,36.7916,20600.0
2014-09-04 13:20:00,50.18,50.22,50.18,50.21,27900.0,36.7842,36.8136,36.7842,36.8062,27900.0
2014-09-04 13:30:00,50.2,50.21,50.16,50.17,33700.0,36.7989,36.8062,36.7696,36.7769,33700.0
2014-09-04 13:40:00,50.16,50.21,50.16,50.21,32700.0,36.7696,36.8062,36.7696,36.8062,32700.0
2014-09-04 13:50:00,50.21,50.22,50.2,50.22,27400.0,36.8062,36.8136,36.7989,36.8136,27400.0
2014-09-04 14:00:00,50.21,50.25,50.21,50.21,48900.0,36.8062,36.8355,36.8062,36.8062,48900.0
2014-09-04 14:10:00,50.21,50.22,50.19,50.2,33600.0,36.8062,36.8136,36.7916,36.7989,33600.0
2014-09-04 14:20:00,50.2,50.27,50.2,50.26,82500.0,36.7989,36.8502,36.7989,36.8429,82500.0
2014-09-04 14:30:00,50.26,50.27,50.18,50.19,58100.0,36.8429,36.8502,36.7842,36.7916,58100.0
2014-09-04 14:40:00,50.19,50.21,50.17,50.2,105200.0,36.7916,36.8062,36.7769,36.7989,105200.0
2014-09-04 14:50:00,50.2,50.29,50.19,50.25,171000.0,36.7989,36.8649,36.7916,36.8355,171000.0
2014-09-04 15:00:00,50.25,50.27,50.24,50.25,107300.0,36.8355,36.8502,36.8282,36.8355,107300.0
2014-09-04 15:10:00,50.26,50.27,50.08,50.1,333300.0,36.8429,36.8502,36.7109,36.7256,333300.0
2014-09-04 15:20:00,50.09,50.15,50.03,50.15,61000.0,36.7183,36.7622,36.6743,36.7622,61000.0
2014-09-04 15:30:00,50.15,50.16,50.09,50.09,88300.0,36.7622,36.7696,36.7183,36.7183,88300.0
2014-09-04 15:40:00,50.09,50.21,50.09,50.17,135900.0,36.7183,36.8062,36.7183,36.7769,135900.0
2014-09-04 15:50:00,50.17,50.21,50.16,50.19,309000.0,36.7769,36.8062,36.7696,36.7916,309000.0
2014-09-05 09:30:00,50.06,50.3,49.98,50.24,187000.0,36.6963,36.8722,36.6376,36.8282,187000.0
2014-09-05 09:40:00,50.24,50.34,50.24,50.26,137600.0,36.8282,36.9015,36.8282,36.8429,137600.0
2014-09-05 09:50:00,50.26,50.28,50.14,50.15,31300.0,36.8429,36.8575,36.7549,36.7622,31300.0
2014-09-05 10:00:00,50.13,50.18,50.03,50.16,45500.0,36.7476,36.7842,36.6743,36.7696,45500.0
2014-09-05 10:10:00,50.16,50.17,50.09,50.09,24900.0,36.7696,36.7769,36.7183,36.7183,24900.0
2014-09-05 10:20:00,50.09,50.15,50.05,50.12,18900.0,36.7183,36.7622,36.6889,36.7402,18900.0
2014-09-05 10:30:00,50.12,50.16,50.02,50.05,36600.0,36.7402,36.7696,36.6669,36.6889,36600.0
2014-09-05 10:40:00,50.05,50.12,50.0,50.03,29200.0,36.6889,36.7402,36.6523,36.6743,29200.0
2014-09-05 10:50:00,50.02,50.07,49.97,49.98,44300.0,36.6669,36.7036,36.6303,36.6376,44300.0
2014-09-05 11:00:00,49.98,50.08,49.97,50.04,34500.0,36.6376,36.7109,36.6303,36.6816,34500.0
2014-09-05 11:10:00,50.05,50.09,50.01,50.07,24300.0,36.6889,36.7183,36.6596,36.7036,24300.0
2014-09-05 11:20:00,50.07,50.15,50.07,50.15,17200.0,36.7036,36.7622,36.7036,36.7622,17200.0
2014-09-05 11:30:00,50.14,50.16,50.06,50.06,20400.0,36.7549,36.7696,36.6963,36.6963,20400.0
2014-09-05 11:40:00,50.06,50.14,50.06,50.11,20600.0,36.6963,36.7549,36.6963,36.7329,20600.0
2014-09-05 11:50:00,50.11,50.17,50.11,50.12,25400.0,36.7329,36.7769,36.7329,36.7402,25400.0
2014-09-05 12:00:00,50.14,50.2,50.12,50.13,59700.0,36.7549,36.7989,36.7402,36.7476,59700.0
2014-09-05 12:10:00,50.12,50.19,50.12,50.15,14400.0,36.7402,36.7916,36.7402,36.7622,14400.0
2014-09-05 12:20:00,50.15,50.16,50.11,50.15,23800.0,36.7622,36.7696,36.7329,36.7622,23800.0
2014-09-05 12:30:00,50.14,50.2,50.13,50.15,64500.0,36.7549,36.7989,36.7476,36.7622,64500.0
2014-09-05 12:40:00,50.14,50.17,50.14,50.14,40800.0,36.7549,36.7769,36.7549,36.7549,40800.0
2014-09-05 12:50:00,50.14,50.15,50.13,50.14,9200.0,36.7549,36.7622,36.7476,36.7549,9200.0
2014-09-05 13:00:00,50.13,50.17,50.12,50.16,40900.0,36.7476,36.7769,36.7402,36.7696,40900.0
2014-09-05 13:10:00,50.16,50.2,50.16,50.18,24400.0,36.7696,36.7989,36.7696,36.7842,24400.0
2014-09-05 13:20:00,50.19,50.25,50.19,50.23,27800.0,36.7916,36.8355,36.7916,36.8209,27800.0
2014-09-05 13:30:00,50.23,50.27,50.23,50.25,19200.0,36.8209,36.8502,36.8209,36.8355,19200.0
2014-09-05 13:40:00,50.26,50.26,50.23,50.25,13800.0,36.8429,36.8429,36.8209,36.8355,13800.0
2014-09-05 13:50:00,50.25,50.28,50.23,50.28,28100.0,36.8355,36.8575,36.8209,36.8575,28100.0
2014-09-05 14:00:00,50.27,50.29,50.25,50.27,116500.0,36.8502,36.8649,36.8355,36.8502,116500.0
2014-09-05 14:10:00,50.27,50.29,50.25,50.26,16400.0,36.8502,36.8649,36.8355,36.8429,16400.0
2014-09-05 14:20:00,50.26,50.3,50.26,50.26,10200.0,36.8429,36.8722,36.8429,36.8429,10200.0
2014-09-05 14:30:00,50.26,50.27,50.23,50.25,34400.0,36.8429,36.8502,36.8209,36.8355,34400.0
2014-09-05 14:40:00,50.24,50.26,50.22,50.23,40000.0,36.8282,36.8429,36.8136,36.8209,40000.0
2014-09-05 14:50:00,50.22,50.26,50.22,50.26,23400.0,36.8136,36.8429,36.8136,36.8429,23400.0
2014-09-05 15:00:00,50.26,50.29,50.23,50.26,92300.0,36.8429,36.8649,36.8209,36.8429,92300.0
2014-09-05 15:10:00,50.27,50.27,50.24,50.26,54000.0,36.8502,36.8502,36.8282,36.8429,54000.0
2014-09-05 15:20:00,50.25,50.26,50.24,50.24,61000.0,36.8355,36.8429,36.8282,36.8282,61000.0
2014-09-05 15:30:00,50.24,50.29,50.24,50.29,85900.0,36.8282,36.8649,36.8282,36.8649,85900.0
2014-09-05 15:40:00,50.29,50.33,50.28,50.32,140300.0,36.8649,36.8942,36.8575,36.8869,140300.0
2014-09-05 15:50:00,50.33,50.37,50.27,50.35,277200.0,36.8942,36.9235,36.8502,36.9088,277200.0
2014-09-08 09:30:00,50.29,50.46,50.26,50.42,121100.0,36.8649,36.9895,36.8429,36.9602,121100.0
2014-09-08 09:40:00,50.43,50.52,50.35,50.52,55100.0,36.9675,37.0335,36.9088,37.0335,55100.0
2014-09-08 09:50:00,50.51,50.54,50.33,50.33,33300.0,37.0261,37.0481,36.8942,36.8942,33300.0
2014-09-08 10:00:00,50.34,50.48,50.34,50.45,23200.0,36.9015,37.0041,36.9015,36.9822,23200.0
2014-09-08 10:10:00,50.46,50.52,50.45,50.45,44300.0,36.9895,37.0335,36.9822,36.9822,44300.0
2014-09-08 10:20:00,50.46,50.49,50.44,50.49,32300.0,36.9895,37.0115,36.9748,37.0115,32300.0
2014-09-08 10:30:00,50.5,50.5,50.43,50.46,38900.0,37.0188,37.0188,36.9675,36.9895,38900.0
2014-09-08 10:40:00,50.46,50.47,50.45,50.47,28500.0,36.9895,36.9968,36.9822,36.9968,28500.0
2014-09-08 10:50:00,50.48,50.52,50.44,50.49,31400.0,37.0041,37.0335,36.9748,37.0115,31400.0
2014-09-08 11:00:00,50.5,50.52,50.46,50.51,27900.0,37.0188,37.0335,36.9895,37.0261,27900.0
2014-09-08 11:10:00,50.51,50.51,50.44,50.48,28600.0,37.0261,37.0261,36.9748,37.0041,28600.0
2014-09-08 11:20:00,50.47,50.51,50.46,50.46,34900.0,36.9968,37.0261,36.9895,36.9895,34900.0
2014-09-08 11:30:00,50.47,50.52,50.46,50.48,39300.0,36.9968,37.0335,36.9895,37.0041,39300.0
2014-09-08 11:40:00,50.49,50.53,50.48,50.48,22700.0,37.0115,37.0408,37.0041,37.0041,22700.0
2014-09-08 11:50:00,50.48,50.5,50.44,50.45,31800.0,37.0041,37.0188,36.9748,36.9822,31800.0
2014-09-08 12:00:00,50.45,50.51,50.44,50.49,48100.0,36.9822,37.0261,36.9748,37.0115,48100.0
2014-09-08 12:10:00,50.5,50.5,50.45,50.47,17200.0,37.0188,37.0188,36.9822,36.9968,17200.0
2014-09-08 12:20:00,50.47,50.48,50.45,50.46,14800.0,36.9968,37.0041,36.9822,36.9895,14800.0
2014-09-08 12:30:00,50.45,50.47,50.45,50.46,12700.0,36.9822,36.9968,36.9822,36.9895,12700.0
2014-09-08 12:40:00,50.45,50.49,50.45,50.49,15400.0,36.9822,37.0115,36.9822,37.0115,15400.0
2014-09-08 12:50:00,50.48,50.5,50.47,50.48,13700.0,37.0041,37.0188,36.9968,37.0041,13700.0
2014-09-08 13:00:00,50.48,50.51,50.46,50.5,39600.0,37.0041,37.0261,36.9895,37.0188,39600.0
2014-09-08 13:10:00,50.5,50.51,50.44,50.45,39500.0,37.0188,37.0261,36.9748,36.9822,39500.0
2014-09-08 13:20:00,50.45,50.48,50.44,50.45,67500.0,36.9822,37.0041,36.9748,36.9822,67500.0
2014-09-08 13:30:00,50.44,50.46,50.42,50.45,43000.0,36.9748,36.9895,36.9602,36.9822,43000.0
2014-09-08 13:40:00,50.45,50.47,50.45,50.47,36100.0,36.9822,36.9968,36.9822,36.9968,36100.0
2014-09-08 13:50:00,50.46,50.5,50.44,50.5,25300.0,36.9895,37.0188,36.9748,37.0188,25300.0
2014-09-08 14:00:00,50.49,50.49,50.45,50.46,20300.0,37.0115,37.0115,36.9822,36.9895,20300.0
2014-09-08 14:10:00,50.46,50.5,50.45,50.48,30600.0,36.9895,37.0188,36.9822,37.0041,30600.0
2014-09-08 14:20:00,50.48,50.48,50.44,50.47,21500.0,37.0041,37.0041,36.9748,36.9968,21500.0
2014-09-08 14:30:00,50.47,50.48,50.46,50.46,15100.0,36.9968,37.0041,36.9895,36.9895,15100.0
2014-09-08 14:40:00,50.45,50.48,50.45,50.48,12500.0,36.9822,37.0041,36.9822,37.0041,12500.0
2014-09-08 14:50:00,50.48,50.49,50.47,50.47,28100.0,37.0041,37.0115,36.9968,36.9968,28100.0
2014-09-08 15:00:00,50.48,50.5,50.47,50.49,29500.0,37.0041,37.0188,36.9968,37.0115,29500.0
2014-09-08 15:10:00,50.5,50.53,50.49,50.5,35500.0,37.0188,37.0408,37.0115,37.0188,35500.0
2014-09-08 15:20:00,50.51,50.51,50.46,50.48,36200.0,37.0261,37.0261,36.9895,37.0041,36200.0
2014-09-08 15:30:00,50.48,50.57,50.48,50.57,49300.0,37.0041,37.0701,37.0041,37.0701,49300.0
2014-09-08 15:40:00,50.57,50.57,50.52,50.53,59700.0,37.0701,37.0701,37.0335,37.0408,59700.0
2014-09-08 15:50:00,50.54,50.57,50.52,50.54,253800.0,37.0481,37.0701,37.0335,37.0481,253800.0
2014-09-09 09:30:00,50.53,50.58,50.35,50.51,106500.0,37.0408,37.0774,36.9088,37.0261,106500.0
2014-09-09 09:40:00,50.49,50.59,50.43,50.49,42500.0,37.0115,37.0848,36.9675,37.0115,42500.0
2014-09-09 09:50:00,50.49,50.52,50.42,50.43,26200.0,37.0115,37.0335,36.9602,36.9675,26200.0
2014-09-09 10:00:00,50.44,50.5,50.43,50.47,27400.0,36.9748,37.0188,36.9675,36.9968,27400.0
2014-09-09 10:10:00,50.46,50.49,50.42,50.47,40900.0,36.9895,37.0115,36.9602,36.9968,40900.0
2014-09-09 10:20:00,50.45,50.51,50.43,50.48,30100.0,36.9822,37.0261,36.9675,37.0041,30100.0
2014-09-09 10:30:00,50.48,50.48,50.41,50.42,25100.0,37.0041,37.0041,36.9528,36.9602,25100.0
2014-09-09 10:40:00,50.41,50.45,50.39,50.41,30400.0,36.9528,36.9822,36.9382,36.9528,30400.0
2014-09-09 10:50:00,50.42,50.47,50.41,50.41,23600.0,36.9602,36.9968,36.9528,36.9528,23600.0
2014-09-09 11:00:00,50.41,50.46,50.41,50.41,13900.0,36.9528,36.9895,36.9528,36.9528,13900.0
2014-09-09 11:10:00,50.41,50.47,50.4,50.47,35400.0,36.9528,36.9968,36.9455,36.9968,35400.0
2014-09-09 11:20:00,50.47,50.5,50.45,50.5,26000.0,36.9968,37.0188,36.9822,37.0188,26000.0
2014-09-09 11:30:00,50.5,50.57,50.5,50.51,54100.0,37.0188,37.0701,37.0188,37.0261,54100.0
2014-09-09 11:40:00,50.51,50.54,50.49,50.53,144000.0,37.0261,37.0481,37.0115,37.0408,144000.0
2014-09-09 11:50:00,50.53,50.53,50.47,50.51,131100.0,37.0408,37.0408,36.9968,37.0261,131100.0
2014-09-09 12:00:00,50.51,50.51,50.46,50.48,141900.0,37.0261,37.0261,36.9895,37.0041,141900.0
2014-09-09 12:10:00,50.47,50.49,50.46,50.47,90100.0,36.9968,37.0115,36.9895,36.9968,90100.0
2014-09-09 12:20:00,50.48,50.51,50.48,50.5,21400.0,37.0041,37.0261,37.0041,37.0188,21400.0
2014-09-09 12:30:00,50.5,50.51,50.46,50.48,15700.0,37.0188,37.0261,36.9895,37.0041,15700.0
2014-09-09 12:40:00,50.47,50.48,50.45,50.46,22400.0,36.9968,37.0041,36.9822,36.9895,22400.0
2014-09-09 12:50:00,50.46,50.49,50.44,50.47,38200.0,36.9895,37.0115,36.9748,36.9968,38200.0
2014-09-09 13:00:00,50.47,50.47,50.39,50.4,50300.0,36.9968,36.9968,36.9382,36.9455,50300.0
2014-09-09 13:10:00,50.39,50.42,50.31,50.35,46400.0,36.9382,36.9602,36.8795,36.9088,46400.0
2014-09-09 13:20:00,50.34,50.38,50.32,50.38,29900.0,36.9015,36.9308,36.8869,36.9308,29900.0
2014-09-09 13:30:00,50.38,50.44,50.37,50.41,20700.0,36.9308,36.9748,36.9235,36.9528,20700.0
2014-09-09 13:40:00,50.41,50.49,50.4,50.48,21100.0,36.9528,37.0115,36.9455,37.0041,21100.0
2014-09-09 13:50:00,50.48,50.5,50.44,50.48,20200.0,37.0041,37.0188,36.9748,37.0041,20200.0
2014-09-09 14:00:00,50.47,50.48,50.44,50.48,74800.0,36.9968,37.0041,36.9748,37.0041,74800.0
2014-09-09 14:10:00,50.48,50.49,50.44,50.46,69000.0,37.0041,37.0115,36.9748,36.9895,69000.0
2014-09-09 14:20:00,50.45,50.48,50.44,50.45,39800.0,36.9822,37.0041,36.9748,36.9822,39800.0
2014-09-09 14:30:00,50.45,50.49,50.45,50.47,30400.0,36.9822,37.0115,36.9822,36.9968,30400.0
2014-09-09 14:40:00,50.47,50.52,50.45,50.46,40400.0,36.9968,37.0335,36.9822,36.9895,40400.0
2014-09-09 14:50:00,50.46,50.5,50.45,50.5,72500.0,36.9895,37.0188,36.9822,37.0188,72500.0
2014-09-09 15:00:00,50.49,50.5,50.43,50.44,63400.0,37.0115,37.0188,36.9675,36.9748,63400.0
2014-09-09 15:10:00,50.44,50.48,50.42,50.46,144600.0,36.9748,37.0041,36.9602,36.9895,144600.0
2014-09-09 15:20:00,50.46,50.5,50.39,50.48,89100.0,36.9895,37.0188,36.9382,37.0041,89100.0
2014-09-09 15:30:00,50.47,50.49,50.42,50.45,171600.0,36.9968,37.0115,36.9602,36.9822,171600.0
2014-09-09 15:40:00,50.46,50.47,50.41,50.42,93000.0,36.9895,36.9968,36.9528,36.9602,93000.0
2014-09-09 15:50:00,50.41,50.47,50.41,50.46,208900.0,36.9528,36.9968,36.9528,36.9895,208900.0
2014-09-10 09:30:00,50.5,50.59,50.38,50.47,99700.0,37.0188,37.0848,36.9308,36.9968,99700.0
2014-09-10 09:40:00,50.49,50.52,50.46,50.48,32500.0,37.0115,37.0335,36.9895,37.0041,32500.0
2014-09-10 09:50:00,50.48,50.49,50.41,50.48,41800.0,37.0041,37.0115,36.9528,37.0041,41800.0
2014-09-10 10:00:00,50.48,50.53,50.45,50.53,44600.0,37.0041,37.0408,36.9822,37.0408,44600.0
2014-09-10 10:10:00,50.52,50.54,50.45,50.47,37200.0,37.0335,37.0481,36.9822,36.9968,37200.0
2014-09-10 10:20:00,50.47,50.56,50.46,50.53,44800.0,36.9968,37.0628,36.9895,37.0408,44800.0
2014-09-10 10:30:00,50.53,50.53,50.44,50.47,45400.0,37.0408,37.0408,36.9748,36.9968,45400.0
2014-09-10 10:40:00,50.46,50.55,50.46,50.5,29900.0,36.9895,37.0555,36.9895,37.0188,29900.0
2014-09-10 10:50:00,50.51,50.55,50.48,50.5,40900.0,37.0261,37.0555,37.0041,37.0188,40900.0
2014-09-10 11:00:00,50.49,50.54,50.48,50.54,32100.0,37.0115,37.0481,37.0041,37.0481,32100.0
2014-09-10 11:10:00,50.53,50.57,50.51,50.53,27500.0,37.0408,37.0701,37.0261,37.0408,27500.0
2014-09-10 11:20:00,50.52,50.55,50.49,50.53,18400.0,37.0335,37.0555,37.0115,37.0408,18400.0
2014-09-10 11:30:00,50.53,50.55,50.48,50.55,28900.0,37.0408,37.0555,37.0041,37.0555,28900.0
2014-09-10 11:40:00,50.55,50.56,50.52,50.52,13500.0,37.0555,37.0628,37.0335,37.0335,13500.0
2014-09-10 11:50:00,50.53,50.55,50.51,50.53,20000.0,37.0408,37.0555,37.0261,37.0408,20000.0
2014-09-10 12:00:00,50.52,50.53,50.5,50.51,16100.0,37.0335,37.0408,37.0188,37.0261,16100.0
2014-09-10 12:10:00,50.51,50.56,50.51,50.55,23900.0,37.0261,37.0628,37.0261,37.0555,23900.0
2014-09-10 12:20:00,50.55,50.58,50.54,50.54,19100.0,37.0555,37.0774,37.0481,37.0481,19100.0
2014-09-10 12:30:00,50.55,50.56,50.52,50.54,17900.0,37.0555,37.0628,37.0335,37.0481,17900.0
2014-09-10 12:40:00,50.54,50.57,50.53,50.54,24700.0,37.0481,37.0701,37.0408,37.0481,24700.0
2014-09-10 12:50:00,50.55,50.56,50.49,50.49,18200.0,37.0555,37.0628,37.0115,37.0115,18200.0
2014-09-10 13:00:00,50.5,50.58,50.5,50.57,32300.0,37.0188,37.0774,37.0188,37.0701,32300.0
2014-09-10 13:10:00,50.57,50.62,50.56,50.6,38400.0,37.0701,37.1068,37.0628,37.0921,38400.0
2014-09-10 13:20:00,50.59,50.6,50.57,50.59,9100.0,37.0848,37.0921,37.0701,37.0848,9100.0
2014-09-10 13:30:00,50.6,50.6,50.55,50.55,15700.0,37.0921,37.0921,37.0555,37.0555,15700.0
2014-09-10 13:40:00,50.56,50.58,50.54,50.57,11300.0,37.0628,37.0774,37.0481,37.0701,11300.0
2014-09-10 13:50:00,50.57,50.59,50.54,50.54,20700.0,37.0701,37.0848,37.0481,37.0481,20700.0
2014-09-10 14:00:00,50.54,50.59,50.54,50.54,15200.0,37.0481,37.0848,37.0481,37.0481,15200.0
2014-09-10 14:10:00,50.54,50.57,50.53,50.55,16700.0,37.0481,37.0701,37.0408,37.0555,16700.0
2014-09-10 14:20:00,50.55,50.58,50.55,50.56,17500.0,37.0555,37.0774,37.0555,37.0628,17500.0
2014-09-10 14:30:00,50.56,50.57,50.55,50.57,26300.0,37.0628,37.0701,37.0555,37.0701,26300.0
2014-09-10 14:40:00,50.57,50.6,50.56,50.56,21400.0,37.0701,37.0921,37.0628,37.0628,21400.0
2014-09-10 14:50:00,50.57,50.59,50.56,50.58,24600.0,37.0701,37.0848,37.0628,37.0774,24600.0
2014-09-10 15:00:00,50.57,50.66,50.57,50.66,38400.0,37.0701,37.1361,37.0701,37.1361,38400.0
2014-09-10 15:10:00,50.65,50.68,50.62,50.65,28600.0,37.1288,37.1508,37.1068,37.1288,28600.0
2014-09-10 15:20:00,50.65,50.69,50.65,50.68,46800.0,37.1288,37.1581,37.1288,37.1508,46800.0
2014-09-10 15:30:00,50.68,50.69,50.67,50.69,49700.0,37.1508,37.1581,37.1434,37.1581,49700.0
2014-09-10 15:40:00,50.68,50.71,50.68,50.7,86300.0,37.1508,37.1727,37.1508,37.1654,86300.0
2014-09-10 15:50:00,50.71,50.71,50.65,50.68,391000.0,37.1727,37.1727,37.1288,37.1508,391000.0
2014-09-11 09:30:00,50.62,50.69,50.52,50.61,73600.0,37.1068,37.1581,37.0335,37.0994,73600.0
2014-09-11 09:40:00,50.62,50.7,50.59,50.61,44400.0,37.1068,37.1654,37.0848,37.0994,44400.0
2014-09-11 09:50:00,50.6,50.69,50.57,50.68,72100.0,37.0921,37.1581,37.0701,37.1508,72100.0
2014-09-11 10:00:00,50.68,50.73,50.58,50.6,83900.0,37.1508,37.1874,37.0774,37.0921,83900.0
2014-09-11 10:10:00,50.59,50.76,50.53,50.73,103800.0,37.0848,37.2094,37.0408,37.1874,103800.0
2014-09-11 10:20:00,50.73,50.75,50.65,50.65,34900.0,37.1874,37.2021,37.1288,37.1288,34900.0
2014-09-11 10:30:00,50.64,50.68,50.6,50.68,93000.0,37.1214,37.1508,37.0921,37.1508,93000.0
2014-09-11 10:40:00,50.67,50.74,50.64,50.73,52400.0,37.1434,37.1947,37.1214,37.1874,52400.0
2014-09-11 10:50:00,50.72,50.72,50.63,50.66,60000.0,37.1801,37.1801,37.1141,37.1361,60000.0
2014-09-11 11:00:00,50.66,50.67,50.6,50.65,147700.0,37.1361,37.1434,37.0921,37.1288,147700.0
2014-09-11 11:10:00,50.65,50.71,50.62,50.63,75800.0,37.1288,37.1727,37.1068,37.1141,75800.0
2014-09-11 11:20:00,50.63,50.66,50.58,50.6,80300.0,37.1141,37.1361,37.0774,37.0921,80300.0
2014-09-11 11:30:00,50.61,50.66,50.61,50.63,49500.0,37.0994,37.1361,37.0994,37.1141,49500.0
2014-09-11 11:40:00,50.64,50.66,50.63,50.66,14400.0,37.1214,37.1361,37.1141,37.1361,14400.0
2014-09-11 11:50:00,50.65,50.69,50.65,50.65,23700.0,37.1288,37.1581,37.1288,37.1288,23700.0
2014-09-11 12:00:00,50.65,50.68,50.61,50.66,70900.0,37.1288,37.1508,37.0994,37.1361,70900.0
2014-09-11 12:10:00,50.66,50.75,50.65,50.75,49100.0,37.1361,37.2021,37.1288,37.2021,49100.0
2014-09-11 12:20:00,50.75,50.86,50.75,50.8,138700.0,37.2021,37.2827,37.2021,37.2387,138700.0
2014-09-11 12:30:00,50.8,50.82,50.78,50.81,24900.0,37.2387,37.2534,37.2241,37.246,24900.0
2014-09-11 12:40:00,50.82,50.83,50.78,50.83,22300.0,37.2534,37.2607,37.2241,37.2607,22300.0
2014-09-11 12:50:00,50.83,50.83,50.77,50.79,14300.0,37.2607,37.2607,37.2167,37.2314,14300.0
2014-09-11 13:00:00,50.79,50.8,50.75,50.77,30600.0,37.2314,37.2387,37.2021,37.2167,30600.0
2014-09-11 13:10:00,50.76,50.78,50.75,50.76,25200.0,37.2094,37.2241,37.2021,37.2094,25200.0
2014-09-11 13:20:00,50.76,50.76,50.72,50.72,45400.0,37.2094,37.2094,37.1801,37.1801,45400.0
2014-09-11 13:30:00,50.72,50.77,50.72,50.77,36900.0,37.1801,37.2167,37.1801,37.2167,36900.0
2014-09-11 13:40:00,50.77,50.83,50.76,50.78,28600.0,37.2167,37.2607,37.2094,37.2241,28600.0
2014-09-11 13:50:00,50.78,50.81,50.76,50.81,21100.0,37.2241,37.246,37.2094,37.246,21100.0
2014-09-11 14:00:00,50.8,50.84,50.79,50.82,38100.0,37.2387,37.268,37.2314,37.2534,38100.0
2014-09-11 14:10:00,50.82,50.86,50.8,50.85,54400.0,37.2534,37.2827,37.2387,37.2754,54400.0
2014-09-11 14:20:00,50.85,50.9,50.84,50.9,21500.0,37.2754,37.312,37.268,37.312,21500.0
2014-09-11 14:30:00,50.9,50.91,50.9,50.91,32100.0,37.312,37.3194,37.312,37.3194,32100.0
2014-09-11 14:40:00,50.91,50.91,50.85,50.85,38100.0,37.3194,37.3194,37.2754,37.2754,38100.0
2014-09-11 14:50:00,50.85,50.89,50.84,50.89,101200.0,37.2754,37.3047,37.268,37.3047,101200.0
2014-09-11 15:00:00,50.88,50.9,50.85,50.86,144200.0,37.2974,37.312,37.2754,37.2827,144200.0
2014-09-11 15:10:00,50.86,50.9,50.84,50.88,87300.0,37.2827,37.312,37.268,37.2974,87300.0
2014-09-11 15:20:00,50.88,50.89,50.84,50.85,95800.0,37.2974,37.3047,37.268,37.2754,95800.0
2014-09-11 15:30:00,50.84,50.88,50.83,50.85,144900.0,37.268,37.2974,37.2607,37.2754,144900.0
2014-09-11 15:40:00,50.84,50.93,50.84,50.9,96400.0,37.268,37.334,37.268,37.312,96400.0
2014-09-11 15:50:00,50.91,50.94,50.9,50.91,186800.0,37.3194,37.3413,37.312,37.3194,186800.0
2014-09-12 09:30:00,50.84,50.84,50.33,50.33,92200.0,37.268,37.268,36.8942,36.8942,92200.0
2014-09-12 09:40:00,50.33,50.51,50.3,50.49,47200.0,36.8942,37.0261,36.8722,37.0115,47200.0
2014-09-12 09:50:00,50.49,50.52,50.38,50.4,49600.0,37.0115,37.0335,36.9308,36.9455,49600.0
2014-09-12 10:00:00,50.41,50.48,50.39,50.42,91900.0,36.9528,37.0041,36.9382,36.9602,91900.0
2014-09-12 10:10:00,50.42,50.66,50.42,50.64,91500.0,36.9602,37.1361,36.9602,37.1214,91500.0
2014-09-12 10:20:00,50.64,50.66,50.58,50.66,24300.0,37.1214,37.1361,37.0774,37.1361,24300.0
2014-09-12 10:30:00,50.67,50.7,50.59,50.6,77900.0,37.1434,37.1654,37.0848,37.0921,77900.0
2014-09-12 10:40:00,50.6,50.62,50.56,50.57,18900.0,37.0921,37.1068,37.0628,37.0701,18900.0
2014-09-12 10:50:00,50.57,50.67,50.57,50.66,15600.0,37.0701,37.1434,37.0701,37.1361,15600.0
2014-09-12 11:00:00,50.66,50.68,50.63,50.65,27900.0,37.1361,37.1508,37.1141,37.1288,27900.0
2014-09-12 11:10:00,50.65,50.67,50.6,50.65,36300.0,37.1288,37.1434,37.0921,37.1288,36300.0
2014-09-12 11:20:00,50.64,50.69,50.62,50.64,25600.0,37.1214,37.1581,37.1068,37.1214,25600.0
2014-09-12 11:30:00,50.63,50.63,50.58,50.58,24600.0,37.1141,37.1141,37.0774,37.0774,24600.0
2014-09-12 11:40:00,50.56,50.58,50.53,50.54,25600.0,37.0628,37.0774,37.0408,37.0481,25600.0
2014-09-12 11:50:00,50.55,50.58,50.53,50.54,20300.0,37.0555,37.0774,37.0408,37.0481,20300.0
2014-09-12 12:00:00,50.53,50.55,50.51,50.54,22200.0,37.0408,37.0555,37.0261,37.0481,22200.0
2014-09-12 12:10:00,50.53,50.57,50.52,50.54,25700.0,37.0408,37.0701,37.0335,37.0481,25700.0
2014-09-12 12:20:00,50.54,50.55,50.51,50.53,60400.0,37.0481,37.0555,37.0261,37.0408,60400.0
2014-09-12 12:30:00,50.53,50.53,50.49,50.5,38800.0,37.0408,37.0408,37.0115,37.0188,38800.0
2014-09-12 12:40:00,50.5,50.53,50.49,50.5,44400.0,37.0188,37.0408,37.0115,37.0188,44400.0
2014-09-12 12:50:00,50.51,50.52,50.46,50.46,32300.0,37.0261,37.0335,36.9895,36.9895,32300.0
2014-09-12 13:00:00,50.46,50.47,50.4,50.43,13200.0,36.9895,36.9968,36.9455,36.9675,13200.0
2014-09-12 13:10:00,50.43,50.43,50.32,50.32,14800.0,36.9675,36.9675,36.8869,36.8869,14800.0
2014-09-12 13:20:00,50.31,50.33,50.28,50.33,18200.0,36.8795,36.8942,36.8575,36.8942,18200.0
2014-09-12 13:30:00,50.33,50.33,50.28,50.32,34300.0,36.8942,36.8942,36.8575,36.8869,34300.0
2014-09-12 13:40:00,50.32,50.4,50.32,50.37,19700.0,36.8869,36.9455,36.8869,36.9235,19700.0
2014-09-12 13:50:00,50.37,50.37,50.32,50.33,34000.0,36.9235,36.9235,36.8869,36.8942,34000.0
2014-09-12 14:00:00,50.33,50.35,50.32,50.34,18800.0,36.8942,36.9088,36.8869,36.9015,18800.0
2014-09-12 14:10:00,50.34,50.37,50.32,50.32,16400.0,36.9015,36.9235,36.8869,36.8869,16400.0
2014-09-12 14:20:00,50.33,50.34,50.31,50.31,53500.0,36.8942,36.9015,36.8795,36.8795,53500.0
2014-09-12 14:30:00,50.31,50.31,50.23,50.25,37800.0,36.8795,36.8795,36.8209,36.8355,37800.0
2014-09-12 14:40:00,50.25,50.27,50.21,50.24,32700.0,36.8355,36.8502,36.8062,36.8282,32700.0
2014-09-12 14:50:00,50.24,50.25,50.2,50.21,30500.0,36.8282,36.8355,36.7989,36.8062,30500.0
2014-09-12 15:00:00,50.21,50.28,50.19,50.25,23700.0,36.8062,36.8575,36.7916,36.8355,23700.0
2014-09-12 15:10:00,50.26,50.32,50.25,50.32,27100.0,36.8429,36.8869,36.8355,36.8869,27100.0
2014-09-12 15:20:00,50.32,50.35,50.29,50.31,71900.0,36.8869,36.9088,36.8649,36.8795,71900.0
2014-09-12 15:30:00,50.3,50.36,50.3,50.36,32800.0,36.8722,36.9162,36.8722,36.9162,32800.0
2014-09-12 15:40:00,50.36,50.42,50.35,50.41,117200.0,36.9162,36.9602,36.9088,36.9528,117200.0
2014-09-12 15:50:00,50.42,50.44,50.4,50.4,234100.0,36.9602,36.9748,36.9455,36.9455,234100.0
2014-09-15 09:30:00,50.45,50.47,50.33,50.47,51000.0,36.9822,36.9968,36.8942,36.9968,51000.0
2014-09-15 09:40:00,50.49,50.54,50.35,50.38,62200.0,37.0115,37.0481,36.9088,36.9308,62200.0
2014-09-15 09:50:00,50.39,50.4,50.32,50.39,35700.0,36.9382,36.9455,36.8869,36.9382,35700.0
2014-09-15 10:00:00,50.38,50.43,50.34,50.41,29700.0,36.9308,36.9675,36.9015,36.9528,29700.0
2014-09-15 10:10:00,50.41,50.5,50.4,50.5,47800.0,36.9528,37.0188,36.9455,37.0188,47800.0
2014-09-15 10:20:00,50.5,50.55,50.45,50.54,25100.0,37.0188,37.0555,36.9822,37.0481,25100.0
2014-09-15 10:30:00,50.54,50.58,50.51,50.51,31900.0,37.0481,37.0774,37.0261,37.0261,31900.0
2014-09-15 10:40:00,50.52,50.57,50.48,50.48,30600.0,37.0335,37.0701,37.0041,37.0041,30600.0
2014-09-15 10:50:00,50.47,50.51,50.47,50.48,18700.0,36.9968,37.0261,36.9968,37.0041,18700.0
2014-09-15 11:00:00,50.48,50.5,50.44,50.46,27500.0,37.0041,37.0188,36.9748,36.9895,27500.0
2014-09-15 11:10:00,50.47,50.49,50.46,50.46,26100.0,36.9968,37.0115,36.9895,36.9895,26100.0
2014-09-15 11:20:00,50.46,50.47,50.43,50.44,19300.0,36.9895,36.9968,36.9675,36.9748,19300.0
2014-09-15 11:30:00,50.43,50.45,50.41,50.43,21100.0,36.9675,36.9822,36.9528,36.9675,21100.0
2014-09-15 11:40:00,50.42,50.42,50.38,50.38,16700.0,36.9602,36.9602,36.9308,36.9308,16700.0
2014-09-15 11:50:00,50.38,50.41,50.36,50.37,21000.0,36.9308,36.9528,36.9162,36.9235,21000.0
2014-09-15 12:00:00,50.38,50.39,50.35,50.37,16400.0,36.9308,36.9382,36.9088,36.9235,16400.0
2014-09-15 12:10:00,50.37,50.41,50.37,50.41,21600.0,36.9235,36.9528,36.9235,36.9528,21600.0
2014-09-15 12:20:00,50.4,50.41,50.35,50.37,32000.0,36.9455,36.9528,36.9088,36.9235,32000.0
2014-09-15 12:30:00,50.37,50.37,50.33,50.36,13800.0,36.9235,36.9235,36.8942,36.9162,13800.0
2014-09-15 12:40:00,50.36,50.38,50.34,50.38,17000.0,36.9162,36.9308,36.9015,36.9308,17000.0
2014-09-15 12:50:00,50.38,50.39,50.36,50.37,14900.0,36.9308,36.9382,36.9162,36.9235,14900.0
2014-09-15 13:00:00,50.38,50.44,50.37,50.42,18000.0,36.9308,36.9748,36.9235,36.9602,18000.0
2014-09-15 13:10:00,50.42,50.46,50.4,50.46,12000.0,36.9602,36.9895,36.9455,36.9895,12000.0
2014-09-15 13:20:00,50.45,50.46,50.42,50.43,32600.0,36.9822,36.9895,36.9602,36.9675,32600.0
2014-09-15 13:30:00,50.43,50.47,50.43,50.45,11100.0,36.9675,36.9968,36.9675,36.9822,11100.0
2014-09-15 13:40:00,50.44,50.47,50.43,50.45,10300.0,36.9748,36.9968,36.9675,36.9822,10300.0
2014-09-15 13:50:00,50.45,50.45,50.43,50.44,14900.0,36.9822,36.9822,36.9675,36.9748,14900.0
2014-09-15 14:00:00,50.43,50.44,50.42,50.44,11800.0,36.9675,36.9748,36.9602,36.9748,11800.0
2014-09-15 14:10:00,50.44,50.44,50.4,50.41,14800.0,36.9748,36.9748,36.9455,36.9528,14800.0
2014-09-15 14:20:00,50.41,50.48,50.4,50.48,18400.0,36.9528,37.0041,36.9455,37.0041,18400.0
2014-09-15 14:30:00,50.49,50.56,50.48,50.55,18000.0,37.0115,37.0628,37.0041,37.0555,18000.0
2014-09-15 14:40:00,50.55,50.55,50.49,50.51,20200.0,37.0555,37.0555,37.0115,37.0261,20200.0
2014-09-15 14:50:00,50.51,50.54,50.5,50.51,16800.0,37.0261,37.0481,37.0188,37.0261,16800.0
2014-09-15 15:00:00,50.51,50.54,50.5,50.5,22500.0,37.0261,37.0481,37.0188,37.0188,22500.0
2014-09-15 15:10:00,50.5,50.54,50.5,50.53,25500.0,37.0188,37.0481,37.0188,37.0408,25500.0
2014-09-15 15:20:00,50.53,50.54,50.51,50.52,29300.0,37.0408,37.0481,37.0261,37.0335,29300.0
2014-09-15 15:30:00,50.52,50.52,50.49,50.51,63600.0,37.0335,37.0335,37.0115,37.0261,63600.0
2014-09-15 15:40:00,50.51,50.52,50.48,50.49,82900.0,37.0261,37.0335,37.0041,37.0115,82900.0
2014-09-15 15:50:00,50.5,50.56,50.49,50.56,155000.0,37.0188,37.0628,37.0115,37.0628,155000.0
2014-09-16 09:30:00,50.44,50.59,50.4,50.5,76700.0,36.9748,37.0848,36.9455,37.0188,76700.0
2014-09-16 09:40:00,50.51,50.65,50.49,50.64,42300.0,37.0261,37.1288,37.0115,37.1214,42300.0
2014-09-16 09:50:00,50.64,50.85,50.64,50.81,98100.0,37.1214,37.2754,37.1214,37.246,98100.0
2014-09-16 10:00:00,50.8,50.85,50.76,50.76,46300.0,37.2387,37.2754,37.2094,37.2094,46300.0
2014-09-16 10:10:00,50.75,50.9,50.75,50.87,58500.0,37.2021,37.312,37.2021,37.29,58500.0
2014-09-16 10:20:00,50.87,50.9,50.86,50.89,30100.0,37.29,37.312,37.2827,37.3047,30100.0
2014-09-16 10:30:00,50.89,50.9,50.83,50.86,46400.0,37.3047,37.312,37.2607,37.2827,46400.0
2014-09-16 10:40:00,50.86,50.92,50.84,50.91,19800.0,37.2827,37.3267,37.268,37.3194,19800.0
2014-09-16 10:50:00,50.91,50.91,50.86,50.91,47600.0,37.3194,37.3194,37.2827,37.3194,47600.0
2014-09-16 11:00:00,50.9,50.92,50.89,50.91,19800.0,37.312,37.3267,37.3047,37.3194,19800.0
2014-09-16 11:10:00,50.91,50.92,50.86,50.87,42600.0,37.3194,37.3267,37.2827,37.29,42600.0
2014-09-16 11:20:00,50.86,50.99,50.86,50.99,47200.0,37.2827,37.378,37.2827,37.378,47200.0
2014-09-16 11:30:00,50.99,51.08,50.97,51.08,120200.0,37.378,37.444,37.3633,37.444,120200.0
2014-09-16 11:40:00,51.08,51.11,51.07,51.11,34900.0,37.444,37.466,37.4366,37.466,34900.0
2014-09-16 11:50:00,51.1,51.18,51.1,51.14,44600.0,37.4586,37.5173,37.4586,37.488,44600.0
2014-09-16 12:00:00,51.13,51.14,51.1,51.13,34300.0,37.4806,37.488,37.4586,37.4806,34300.0
2014-09-16 12:10:00,51.12,51.13,51.1,51.13,24600.0,37.4733,37.4806,37.4586,37.4806,24600.0
2014-09-16 12:20:00,51.13,51.29,51.13,51.27,67100.0,37.4806,37.5979,37.4806,37.5833,67100.0
2014-09-16 12:30:00,51.26,51.32,51.25,51.32,75100.0,37.5759,37.6199,37.5686,37.6199,75100.0
2014-09-16 12:40:00,51.32,51.33,51.26,51.31,32500.0,37.6199,37.6272,37.5759,37.6126,32500.0
2014-09-16 12:50:00,51.32,51.32,51.3,51.31,24500.0,37.6199,37.6199,37.6052,37.6126,24500.0
2014-09-16 13:00:00,51.32,51.35,51.3,51.31,47200.0,37.6199,37.6419,37.6052,37.6126,47200.0
2014-09-16 13:10:00,51.31,51.39,51.31,51.39,40100.0,37.6126,37.6712,37.6126,37.6712,40100.0
2014-09-16 13:20:00,51.39,51.39,51.34,51.37,27000.0,37.6712,37.6712,37.6346,37.6566,27000.0
2014-09-16 13:30:00,51.37,51.41,51.35,51.39,24800.0,37.6566,37.6859,37.6419,37.6712,24800.0
2014-09-16 13:40:00,51.38,51.4,51.35,51.36,18700.0,37.6639,37.6785,37.6419,37.6492,18700.0
2014-09-16 13:50:00,51.35,51.36,51.35,51.36,25000.0,37.6419,37.6492,37.6419,37.6492,25000.0
2014-09-16 14:00:00,51.35,51.36,51.26,51.26,29000.0,37.6419,37.6492,37.5759,37.5759,29000.0
2014-09-16 14:10:00,51.27,51.3,51.25,51.28,15800.0,37.5833,37.6052,37.5686,37.5906,15800.0
2014-09-16 14:20:00,51.28,51.29,51.25,51.28,28300.0,37.5906,37.5979,37.5686,37.5906,28300.0
2014-09-16 14:30:00,51.29,51.3,51.28,51.29,20300.0,37.5979,37.6052,37.5906,37.5979,20300.0
2014-09-16 14:40:00,51.29,51.32,51.28,51.3,54700.0,37.5979,37.6199,37.5906,37.6052,54700.0
2014-09-16 14:50:00,51.31,51.31,51.26,51.27,31300.0,37.6126,37.6126,37.5759,37.5833,31300.0
2014-09-16 15:00:00,51.26,51.35,51.26,51.3,67500.0,37.5759,37.6419,37.5759,37.6052,67500.0
2014-09-16 15:10:00,51.3,51.32,51.3,51.31,31100.0,37.6052,37.6199,37.6052,37.6126,31100.0
2014-09-16 15:20:00,51.32,51.32,51.26,51.26,46500.0,37.6199,37.6199,37.5759,37.5759,46500.0
2014-09-16 15:30:00,51.26,51.27,51.23,51.26,82300.0,37.5759,37.5833,37.5539,37.5759,82300.0
2014-09-16 15:40:00,51.26,51.3,51.25,51.28,114600.0,37.5759,37.6052,37.5686,37.5906,114600.0
2014-09-16 15:50:00,51.28,51.29,51.25,51.26,248000.0,37.5906,37.5979,37.5686,37.5759,248000.0
2014-09-17 09:30:00,51.17,51.26,50.94,50.96,82000.0,37.5099,37.5759,37.3413,37.356,82000.0
2014-09-17 09:40:00,50.94,51.06,50.92,51.02,37700.0,37.3413,37.4293,37.3267,37.4,37700.0
2014-09-17 09:50:00,51.02,51.04,50.98,51.01,23500.0,37.4,37.4147,37.3707,37.3927,23500.0
2014-09-17 10:00:00,51.01,51.04,50.97,51.03,36600.0,37.3927,37.4147,37.3633,37.4073,36600.0
2014-09-17 10:10:00,51.02,51.1,50.99,51.1,35000.0,37.4,37.4586,37.378,37.4586,35000.0
2014-09-17 10:20:00,51.1,51.12,51.04,51.12,24200.0,37.4586,37.4733,37.4147,37.4733,24200.0
2014-09-17 10:30:00,51.12,51.12,51.0,51.03,25700.0,37.4733,37.4733,37.3853,37.4073,25700.0
2014-09-17 10:40:00,51.04,51.05,50.95,50.95,17900.0,37.4147,37.422,37.3487,37.3487,17900.0
2014-09-17 10:50:00,50.95,50.98,50.91,50.94,16100.0,37.3487,37.3707,37.3194,37.3413,16100.0
2014-09-17 11:00:00,50.93,50.97,50.91,50.95,29000.0,37.334,37.3633,37.3194,37.3487,29000.0
2014-09-17 11:10:00,50.95,50.96,50.91,50.94,20500.0,37.3487,37.356,37.3194,37.3413,20500.0
2014-09-17 11:20:00,50.93,50.95,50.92,50.95,22300.0,37.334,37.3487,37.3267,37.3487,22300.0
2014-09-17 11:30:00,50.95,50.95,50.87,50.89,20300.0,37.3487,37.3487,37.29,37.3047,20300.0
2014-09-17 11:40:00,50.9,50.92,50.88,50.91,17400.0,37.312,37.3267,37.2974,37.3194,17400.0
2014-09-17 11:50:00,50.9,50.95,50.89,50.93,24900.0,37.312,37.3487,37.3047,37.334,24900.0
2014-09-17 12:00:00,50.92,50.94,50.92,50.93,18200.0,37.3267,37.3413,37.3267,37.334,18200.0
2014-09-17 12:10:00,50.92,50.92,50.9,50.92,18000.0,37.3267,37.3267,37.312,37.3267,18000.0
2014-09-17 12:20:00,50.91,50.92,50.88,50.91,19000.0,37.3194,37.3267,37.2974,37.3194,19000.0
2014-09-17 12:30:00,50.91,50.95,50.91,50.95,28300.0,37.3194,37.3487,37.3194,37.3487,28300.0
2014-09-17 12:40:00,50.95,50.96,50.94,50.94,27700.0,37.3487,37.356,37.3413,37.3413,27700.0
2014-09-17 12:50:00,50.95,50.97,50.94,50.94,13200.0,37.3487,37.3633,37.3413,37.3413,13200.0
2014-09-17 13:00:00,50.94,50.97,50.94,50.97,27500.0,37.3413,37.3633,37.3413,37.3633,27500.0
2014-09-17 13:10:00,50.96,51.02,50.96,51.01,11800.0,37.356,37.4,37.356,37.3927,11800.0
2014-09-17 13:20:00,51.02,51.08,51.01,51.08,24800.0,37.4,37.444,37.3927,37.444,24800.0
2014-09-17 13:30:00,51.08,51.12,51.07,51.11,43200.0,37.444,37.4733,37.4366,37.466,43200.0
2014-09-17 13:40:00,51.11,51.18,51.1,51.16,41100.0,37.466,37.5173,37.4586,37.5026,41100.0
2014-09-17 13:50:00,51.16,51.3,51.16,51.29,37000.0,37.5026,37.6052,37.5026,37.5979,37000.0
2014-09-17 14:00:00,51.29,51.39,51.01,51.18,119600.0,37.5979,37.6712,37.3927,37.5173,119600.0
2014-09-17 14:10:00,51.19,51.28,51.18,51.23,59400.0,37.5246,37.5906,37.5173,37.5539,59400.0
2014-09-17 14:20:00,51.24,51.32,51.23,51.31,40200.0,37.5613,37.6199,37.5539,37.6126,40200.0
2014-09-17 14:30:00,51.32,51.32,51.21,51.21,42200.0,37.6199,37.6199,37.5393,37.5393,42200.0
2014-09-17 14:40:00,51.21,51.28,51.19,51.27,45700.0,37.5393,37.5906,37.5246,37.5833,45700.0
2014-09-17 14:50:00,51.27,51.31,51.24,51.28,47400.0,37.5833,37.6126,37.5613,37.5906,47400.0
2014-09-17 15:00:00,51.28,51.38,51.27,51.33,72200.0,37.5906,37.6639,37.5833,37.6272,72200.0
2014-09-17 15:10:00,51.34,51.38,51.3,51.36,59200.0,37.6346,37.6639,37.6052,37.6492,59200.0
2014-09-17 15:20:00,51.36,51.37,51.26,51.3,79200.0,37.6492,37.6566,37.5759,37.6052,79200.0
2014-09-17 15:30:00,51.29,51.3,51.2,51.22,120100.0,37.5979,37.6052,37.5319,37.5466,120100.0
2014-09-17 15:40:00,51.21,51.23,51.14,51.16,144100.0,37.5393,37.5539,37.488,37.5026,144100.0
2014-09-17 15:50:00,51.16,51.2,51.13,51.2,210500.0,37.5026,37.5319,37.4806,37.5319,210500.0
2014-09-18 09:30:00,51.3,51.49,51.27,51.4,87800.0,37.6052,37.7445,37.5833,37.6785,87800.0
2014-09-18 09:40:00,51.37,51.42,51.25,51.41,48300.0,37.6566,37.6932,37.5686,37.6859,48300.0
2014-09-18 09:50:00,51.4,51.55,51.36,51.5,75100.0,37.6785,37.7885,37.6492,37.7519,75100.0
2014-09-18 10:00:00,51.5,51.54,51.39,51.42,43200.0,37.7519,37.7812,37.6712,37.6932,43200.0
2014-09-18 10:10:00,51.43,51.52,51.43,51.51,41500.0,37.7005,37.7665,37.7005,37.7592,41500.0
2014-09-18 10:20:00,51.51,51.55,51.43,51.43,38000.0,37.7592,37.7885,37.7005,37.7005,38000.0
2014-09-18 10:30:00,51.43,51.6,51.42,51.6,48800.0,37.7005,37.8252,37.6932,37.8252,48800.0
2014-09-18 10:40:00,51.59,51.66,51.55,51.64,38700.0,37.8178,37.8691,37.7885,37.8545,38700.0
2014-09-18 10:50:00,51.64,51.69,51.63,51.68,57000.0,37.8545,37.8911,37.8471,37.8838,57000.0
2014-09-18 11:00:00,51.67,51.69,51.66,51.66,53400.0,37.8765,37.8911,37.8691,37.8691,53400.0
2014-09-18 11:10:00,51.67,51.68,51.6,51.6,53300.0,37.8765,37.8838,37.8252,37.8252,53300.0
2014-09-18 11:20:00,51.61,51.68,51.59,51.62,42900.0,37.8325,37.8838,37.8178,37.8398,42900.0
2014-09-18 11:30:00,51.62,51.67,51.61,51.65,33100.0,37.8398,37.8765,37.8325,37.8618,33100.0
2014-09-18 11:40:00,51.65,51.67,51.62,51.66,27600.0,37.8618,37.8765,37.8398,37.8691,27600.0
2014-09-18 11:50:00,51.66,51.68,51.63,51.67,27300.0,37.8691,37.8838,37.8471,37.8765,27300.0
2014-09-18 12:00:00,51.68,51.69,51.67,51.67,35000.0,37.8838,37.8911,37.8765,37.8765,35000.0
2014-09-18 12:10:00,51.68,51.68,51.59,51.61,24000.0,37.8838,37.8838,37.8178,37.8325,24000.0
2014-09-18 12:20:00,51.61,51.65,51.6,51.65,20500.0,37.8325,37.8618,37.8252,37.8618,20500.0
2014-09-18 12:30:00,51.64,51.7,51.64,51.7,23100.0,37.8545,37.8985,37.8545,37.8985,23100.0
2014-09-18 12:40:00,51.7,51.77,51.69,51.77,60200.0,37.8985,37.9498,37.8911,37.9498,60200.0
2014-09-18 12:50:00,51.77,51.8,51.76,51.8,45700.0,37.9498,37.9718,37.9424,37.9718,45700.0
2014-09-18 13:00:00,51.79,51.9,51.79,51.79,162500.0,37.9644,38.0451,37.9644,37.9644,162500.0
2014-09-18 13:10:00,51.79,51.8,51.74,51.75,32900.0,37.9644,37.9718,37.9278,37.9351,32900.0
2014-09-18 13:20:00,51.75,51.83,51.71,51.77,62200.0,37.9351,37.9938,37.9058,37.9498,62200.0
2014-09-18 13:30:00,51.76,51.8,51.76,51.78,24600.0,37.9424,37.9718,37.9424,37.9571,24600.0
2014-09-18 13:40:00,51.79,51.84,51.76,51.81,72400.0,37.9644,38.0011,37.9424,37.9791,72400.0
2014-09-18 13:50:00,51.8,51.81,51.75,51.78,44300.0,37.9718,37.9791,37.9351,37.9571,44300.0
2014-09-18 14:00:00,51.77,52.36,51.77,51.99,363700.0,37.9498,38.3823,37.9498,38.111,363700.0
2014-09-18 14:10:00,51.99,52.0,51.93,51.96,57200.0,38.111,38.1184,38.0671,38.0891,57200.0
2014-09-18 14:20:00,51.96,51.97,51.87,51.96,66500.0,38.0891,38.0964,38.0231,38.0891,66500.0
2014-09-18 14:30:00,51.96,51.96,51.9,51.95,60100.0,38.0891,38.0891,38.0451,38.0817,60100.0
2014-09-18 14:40:00,51.95,51.95,51.91,51.95,48900.0,38.0817,38.0817,38.0524,38.0817,48900.0
2014-09-18 14:50:00,51.95,51.99,51.92,51.98,66000.0,38.0817,38.111,38.0597,38.1037,66000.0
2014-09-18 15:00:00,51.98,52.05,51.97,52.02,90300.0,38.1037,38.155,38.0964,38.133,90300.0
2014-09-18 15:10:00,52.02,52.05,52.0,52.02,77700.0,38.133,38.155,38.1184,38.133,77700.0
2014-09-18 15:20:00,52.02,52.07,52.01,52.06,91400.0,38.133,38.1697,38.1257,38.1624,91400.0
2014-09-18 15:30:00,52.07,52.15,52.04,52.15,167600.0,38.1697,38.2283,38.1477,38.2283,167600.0
2014-09-18 15:40:00,52.14,52.15,52.06,52.07,166400.0,38.221,38.2283,38.1624,38.1697,166400.0
2014-09-18 15:50:00,52.07,52.11,52.05,52.05,385900.0,38.1697,38.199,38.155,38.155,385900.0
2014-09-19 09:30:00,52.32,52.32,51.9,51.95,687700.0,38.3529,38.3529,38.0451,38.0817,687700.0
2014-09-19 09:40:00,51.94,52.03,51.9,52.03,49900.0,38.0744,38.1404,38.0451,38.1404,49900.0
2014-09-19 09:50:00,52.02,52.02,51.89,51.89,22300.0,38.133,38.133,38.0377,38.0377,22300.0
2014-09-19 10:00:00,51.89,51.92,51.82,51.84,25300.0,38.0377,38.0597,37.9864,38.0011,25300.0
2014-09-19 10:10:00,51.83,51.88,51.77,51.8,24000.0,37.9938,38.0304,37.9498,37.9718,24000.0
2014-09-19 10:20:00,51.8,51.84,51.78,51.78,17300.0,37.9718,38.0011,37.9571,37.9571,17300.0
2014-09-19 10:30:00,51.79,51.79,51.75,51.79,29800.0,37.9644,37.9644,37.9351,37.9644,29800.0
2014-09-19 10:40:00,51.78,51.81,51.75,51.8,31300.0,37.9571,37.9791,37.9351,37.9718,31300.0
2014-09-19 10:50:00,51.8,51.8,51.77,51.77,23900.0,37.9718,37.9718,37.9498,37.9498,23900.0
2014-09-19 11:00:00,51.78,51.88,51.76,51.87,51700.0,37.9571,38.0304,37.9424,38.0231,51700.0
2014-09-19 11:10:00,51.86,51.87,51.8,51.8,30400.0,38.0157,38.0231,37.9718,37.9718,30400.0
2014-09-19 11:20:00,51.8,51.81,51.78,51.8,21100.0,37.9718,37.9791,37.9571,37.9718,21100.0
2014-09-19 11:30:00,51.79,51.82,51.76,51.77,23400.0,37.9644,37.9864,37.9424,37.9498,23400.0
2014-09-19 11:40:00,51.77,51.82,51.76,51.78,25200.0,37.9498,37.9864,37.9424,37.9571,25200.0
2014-09-19 11:50:00,51.79,51.81,51.76,51.8,25200.0,37.9644,37.9791,37.9424,37.9718,25200.0
2014-09-19 12:00:00,51.8,51.8,51.75,51.77,27100.0,37.9718,37.9718,37.9351,37.9498,27100.0
2014-09-19 12:10:00,51.77,51.78,51.7,51.7,24300.0,37.9498,37.9571,37.8985,37.8985,24300.0
2014-09-19 12:20:00,51.7,51.74,51.69,51.74,24800.0,37.8985,37.9278,37.8911,37.9278,24800.0
2014-09-19 12:30:00,51.73,51.78,51.71,51.77,26200.0,37.9205,37.9571,37.9058,37.9498,26200.0
2014-09-19 12:40:00,51.77,51.8,51.74,51.78,19300.0,37.9498,37.9718,37.9278,37.9571,19300.0
2014-09-19 12:50:00,51.78,51.79,51.76,51.79,15600.0,37.9571,37.9644,37.9424,37.9644,15600.0
2014-09-19 13:00:00,51.78,51.79,51.75,51.76,18300.0,37.9571,37.9644,37.9351,37.9424,18300.0
2014-09-19 13:10:00,51.76,51.86,51.75,51.86,55000.0,37.9424,38.0157,37.9351,38.0157,55000.0
2014-09-19 13:20:00,51.86,51.94,51.82,51.84,77400.0,38.0157,38.0744,37.9864,38.0011,77400.0
2014-09-19 13:30:00,51.84,51.84,51.74,51.74,24900.0,38.0011,38.0011,37.9278,37.9278,24900.0
2014-09-19 13:40:00,51.73,51.74,51.7,51.74,26700.0,37.9205,37.9278,37.8985,37.9278,26700.0
2014-09-19 13:50:00,51.74,51.78,51.72,51.74,19300.0,37.9278,37.9571,37.9131,37.9278,19300.0
2014-09-19 14:00:00,51.74,51.77,51.74,51.74,20900.0,37.9278,37.9498,37.9278,37.9278,20900.0
2014-09-19 14:10:00,51.73,51.75,51.71,51.71,17500.0,37.9205,37.9351,37.9058,37.9058,17500.0
2014-09-19 14:20:00,51.71,51.75,51.71,51.74,25600.0,37.9058,37.9351,37.9058,37.9278,25600.0
2014-09-19 14:30:00,51.74,51.77,51.71,51.77,41300.0,37.9278,37.9498,37.9058,37.9498,41300.0
2014-09-19 14:40:00,51.78,51.8,51.77,51.79,20200.0,37.9571,37.9718,37.9498,37.9644,20200.0
2014-09-19 14:50:00,51.78,51.78,51.73,51.74,26900.0,37.9571,37.9571,37.9205,37.9278,26900.0
2014-09-19 15:00:00,51.75,51.78,51.75,51.77,34000.0,37.9351,37.9571,37.9351,37.9498,34000.0
2014-09-19 15:10:00,51.77,51.79,51.75,51.75,32200.0,37.9498,37.9644,37.9351,37.9351,32200.0
2014-09-19 15:20:00,51.75,51.76,51.73,51.73,42100.0,37.9351,37.9424,37.9205,37.9205,42100.0
2014-09-19 15:30:00,51.73,51.79,51.71,51.79,69000.0,37.9205,37.9644,37.9058,37.9644,69000.0
2014-09-19 15:40:00,51.79,51.86,51.76,51.83,142300.0,37.9644,38.0157,37.9424,37.9938,142300.0
2014-09-19 15:50:00,51.82,51.83,51.7,51.71,365700.0,37.9864,37.9938,37.8985,37.9058,365700.0
2014-09-22 09:30:00,51.56,51.63,51.51,51.57,69600.0,37.7958,37.8471,37.7592,37.8032,69600.0
2014-09-22 09:40:00,51.56,51.8,51.54,51.78,69100.0,37.7958,37.9718,37.7812,37.9571,69100.0
2014-09-22 09:50:00,51.77,51.79,51.7,51.72,24600.0,37.9498,37.9644,37.8985,37.9131,24600.0
2014-09-22 10:00:00,51.72,51.73,51.63,51.7,96500.0,37.9131,37.9205,37.8471,37.8985,96500.0
2014-09-22 10:10:00,51.71,51.71,51.65,51.71,73800.0,37.9058,37.9058,37.8618,37.9058,73800.0
2014-09-22 10:20:00,51.72,51.72,51.64,51.7,61800.0,37.9131,37.9131,37.8545,37.8985,61800.0
2014-09-22 10:30:00,51.7,51.7,51.59,51.59,31300.0,37.8985,37.8985,37.8178,37.8178,31300.0
2014-09-22 10:40:00,51.57,51.58,51.53,51.54,28100.0,37.8032,37.8105,37.7738,37.7812,28100.0
2014-09-22 10:50:00,51.53,51.54,51.45,51.49,27300.0,37.7738,37.7812,37.7152,37.7445,27300.0
2014-09-22 11:00:00,51.49,51.52,51.41,51.41,40000.0,37.7445,37.7665,37.6859,37.6859,40000.0
2014-09-22 11:10:00,51.4,51.44,51.36,51.39,48500.0,37.6785,37.7079,37.6492,37.6712,48500.0
2014-09-22 11:20:00,51.39,51.41,51.33,51.34,35100.0,37.6712,37.6859,37.6272,37.6346,35100.0
2014-09-22 11:30:00,51.34,51.35,51.3,51.33,23000.0,37.6346,37.6419,37.6052,37.6272,23000.0
2014-09-22 11:40:00,51.33,51.38,51.32,51.37,24300.0,37.6272,37.6639,37.6199,37.6566,24300.0
2014-09-22 11:50:00,51.37,51.38,51.33,51.34,21600.0,37.6566,37.6639,37.6272,37.6346,21600.0
2014-09-22 12:00:00,51.34,51.37,51.32,51.36,43300.0,37.6346,37.6566,37.6199,37.6492,43300.0
2014-09-22 12:10:00,51.36,51.38,51.34,51.35,25900.0,37.6492,37.6639,37.6346,37.6419,25900.0
2014-09-22 12:20:00,51.35,51.37,51.32,51.33,12900.0,37.6419,37.6566,37.6199,37.6272,12900.0
2014-09-22 12:30:00,51.33,51.42,51.32,51.42,42600.0,37.6272,37.6932,37.6199,37.6932,42600.0
2014-09-22 12:40:00,51.41,51.45,51.4,51.42,14200.0,37.6859,37.7152,37.6785,37.6932,14200.0
2014-09-22 12:50:00,51.42,51.43,51.4,51.4,22100.0,37.6932,37.7005,37.6785,37.6785,22100.0
2014-09-22 13:00:00,51.41,51.43,51.39,51.4,11900.0,37.6859,37.7005,37.6712,37.6785,11900.0
2014-09-22 13:10:00,51.4,51.42,51.36,51.41,15300.0,37.6785,37.6932,37.6492,37.6859,15300.0
2014-09-22 13:20:00,51.4,51.44,51.36,51.42,22300.0,37.6785,37.7079,37.6492,37.6932,22300.0
2014-09-22 13:30:00,51.43,51.46,51.4,51.4,12900.0,37.7005,37.7225,37.6785,37.6785,12900.0
2014-09-22 13:40:00,51.39,51.41,51.37,51.39,17300.0,37.6712,37.6859,37.6566,37.6712,17300.0
2014-09-22 13:50:00,51.39,51.4,51.35,51.38,20600.0,37.6712,37.6785,37.6419,37.6639,20600.0
2014-09-22 14:00:00,51.38,51.39,51.33,51.33,47500.0,37.6639,37.6712,37.6272,37.6272,47500.0
2014-09-22 14:10:00,51.34,51.36,51.28,51.28,37100.0,37.6346,37.6492,37.5906,37.5906,37100.0
2014-09-22 14:20:00,51.29,51.3,51.22,51.25,34300.0,37.5979,37.6052,37.5466,37.5686,34300.0
2014-09-22 14:30:00,51.25,51.3,51.25,51.26,25700.0,37.5686,37.6052,37.5686,37.5759,25700.0
2014-09-22 14:40:00,51.26,51.29,51.23,51.28,31400.0,37.5759,37.5979,37.5539,37.5906,31400.0
2014-09-22 14:50:00,51.29,51.34,51.28,51.33,50500.0,37.5979,37.6346,37.5906,37.6272,50500.0
2014-09-22 15:00:00,51.33,51.36,51.3,51.32,45300.0,37.6272,37.6492,37.6052,37.6199,45300.0
2014-09-22 15:10:00,51.33,51.34,51.31,51.34,42300.0,37.6272,37.6346,37.6126,37.6346,42300.0
2014-09-22 15:20:00,51.34,51.35,51.33,51.34,44000.0,37.6346,37.6419,37.6272,37.6346,44000.0
2014-09-22 15:30:00,51.35,51.36,51.31,51.33,84600.0,37.6419,37.6492,37.6126,37.6272,84600.0
2014-09-22 15:40:00,51.34,51.42,51.34,51.41,98100.0,37.6346,37.6932,37.6346,37.6859,98100.0
2014-09-22 15:50:00,51.42,51.47,51.39,51.47,241000.0,37.6932,37.7299,37.6712,37.7299,241000.0
2014-09-23 09:30:00,51.2,51.24,51.04,51.09,120600.0,37.5319,37.5613,37.4147,37.4513,120600.0
2014-09-23 09:40:00,51.09,51.22,51.09,51.2,33500.0,37.4513,37.5466,37.4513,37.5319,33500.0
2014-09-23 09:50:00,51.23,51.25,51.16,51.23,39700.0,37.5539,37.5686,37.5026,37.5539,39700.0
2014-09-23 10:00:00,51.24,51.31,51.24,51.24,23400.0,37.5613,37.6126,37.5613,37.5613,23400.0
2014-09-23 10:10:00,51.25,51.25,51.19,51.2,44200.0,37.5686,37.5686,37.5246,37.5319,44200.0
2014-09-23 10:20:00,51.21,51.23,51.15,51.15,41700.0,37.5393,37.5539,37.4953,37.4953,41700.0
2014-09-23 10:30:00,51.15,51.16,51.09,51.1,64000.0,37.4953,37.5026,37.4513,37.4586,64000.0
2014-09-23 10:40:00,51.11,51.13,51.05,51.07,47500.0,37.466,37.4806,37.422,37.4366,47500.0
2014-09-23 10:50:00,51.08,51.13,51.04,51.05,32600.0,37.444,37.4806,37.4147,37.422,32600.0
2014-09-23 11:00:00,51.05,51.05,50.97,51.0,52500.0,37.422,37.422,37.3633,37.3853,52500.0
2014-09-23 11:10:00,50.99,51.0,50.92,50.96,28400.0,37.378,37.3853,37.3267,37.356,28400.0
2014-09-23 11:20:00,50.97,51.07,50.97,51.05,60100.0,37.3633,37.4366,37.3633,37.422,60100.0
2014-09-23 11:30:00,51.05,51.1,51.03,51.09,37900.0,37.422,37.4586,37.4073,37.4513,37900.0
2014-09-23 11:40:00,51.1,51.1,51.05,51.08,19500.0,37.4586,37.4586,37.422,37.444,19500.0
2014-09-23 11:50:00,51.09,51.1,51.02,51.04,15800.0,37.4513,37.4586,37.4,37.4147,15800.0
2014-09-23 12:00:00,51.04,51.04,50.97,50.99,30000.0,37.4147,37.4147,37.3633,37.378,30000.0
2014-09-23 12:10:00,50.99,51.01,50.97,51.0,17400.0,37.378,37.3927,37.3633,37.3853,17400.0
2014-09-23 12:20:00,50.98,50.98,50.93,50.93,14900.0,37.3707,37.3707,37.334,37.334,14900.0
2014-09-23 12:30:00,50.93,50.98,50.91,50.98,14300.0,37.334,37.3707,37.3194,37.3707,14300.0
2014-09-23 12:40:00,50.97,50.98,50.9,50.9,15900.0,37.3633,37.3707,37.312,37.312,15900.0
2014-09-23 12:50:00,50.91,50.97,50.9,50.94,15600.0,37.3194,37.3633,37.312,37.3413,15600.0
2014-09-23 13:00:00,50.93,50.97,50.92,50.94,23200.0,37.334,37.3633,37.3267,37.3413,23200.0
2014-09-23 13:10:00,50.93,50.93,50.91,50.93,30500.0,37.334,37.334,37.3194,37.334,30500.0
2014-09-23 13:20:00,50.93,50.98,50.93,50.98,25600.0,37.334,37.3707,37.334,37.3707,25600.0
2014-09-23 13:30:00,50.99,51.05,50.98,51.05,16100.0,37.378,37.422,37.3707,37.422,16100.0
2014-09-23 13:40:00,51.05,51.05,50.98,50.99,13200.0,37.422,37.422,37.3707,37.378,13200.0
2014-09-23 13:50:00,51.0,51.01,50.92,50.92,17500.0,37.3853,37.3927,37.3267,37.3267,17500.0
2014-09-23 14:00:00,50.92,50.95,50.89,50.89,25600.0,37.3267,37.3487,37.3047,37.3047,25600.0
2014-09-23 14:10:00,50.88,50.89,50.83,50.83,34000.0,37.2974,37.3047,37.2607,37.2607,34000.0
2014-09-23 14:20:00,50.82,50.82,50.76,50.79,40500.0,37.2534,37.2534,37.2094,37.2314,40500.0
2014-09-23 14:30:00,50.78,50.83,50.77,50.77,41100.0,37.2241,37.2607,37.2167,37.2167,41100.0
2014-09-23 14:40:00,50.76,50.79,50.75,50.76,26400.0,37.2094,37.2314,37.2021,37.2094,26400.0
2014-09-23 14:50:00,50.76,50.83,50.75,50.82,40700.0,37.2094,37.2607,37.2021,37.2534,40700.0
2014-09-23 15:00:00,50.82,50.88,50.8,50.8,33300.0,37.2534,37.2974,37.2387,37.2387,33300.0
2014-09-23 15:10:00,50.8,50.83,50.8,50.8,27900.0,37.2387,37.2607,37.2387,37.2387,27900.0
2014-09-23 15:20:00,50.81,50.85,50.78,50.82,48900.0,37.246,37.2754,37.2241,37.2534,48900.0
2014-09-23 15:30:00,50.82,50.9,50.81,50.89,50400.0,37.2534,37.312,37.246,37.3047,50400.0
2014-09-23 15:40:00,50.9,50.91,50.86,50.88,52100.0,37.312,37.3194,37.2827,37.2974,52100.0
2014-09-23 15:50:00,50.87,50.88,50.78,50.79,133700.0,37.29,37.2974,37.2241,37.2314,133700.0
2014-09-24 09:30:00,50.79,50.95,50.79,50.94,47000.0,37.2314,37.3487,37.2314,37.3413,47000.0
2014-09-24 09:40:00,50.94,50.99,50.89,50.99,42600.0,37.3413,37.378,37.3047,37.378,42600.0
2014-09-24 09:50:00,50.99,51.16,50.97,51.06,53000.0,37.378,37.5026,37.3633,37.4293,53000.0
2014-09-24 10:00:00,51.05,51.08,50.91,50.95,89500.0,37.422,37.444,37.3194,37.3487,89500.0
2014-09-24 10:10:00,50.94,50.94,50.87,50.89,75200.0,37.3413,37.3413,37.29,37.3047,75200.0
2014-09-24 10:20:00,50.89,51.0,50.87,50.96,53300.0,37.3047,37.3853,37.29,37.356,53300.0
2014-09-24 10:30:00,50.96,51.08,50.93,51.06,23500.0,37.356,37.444,37.334,37.4293,23500.0
2014-09-24 10:40:00,51.07,51.08,51.02,51.03,18800.0,37.4366,37.444,37.4,37.4073,18800.0
2014-09-24 10:50:00,51.03,51.05,51.0,51.04,27500.0,37.4073,37.422,37.3853,37.4147,27500.0
2014-09-24 11:00:00,51.04,51.14,51.04,51.13,26900.0,37.4147,37.488,37.4147,37.4806,26900.0
2014-09-24 11:10:00,51.13,51.22,51.13,51.2,17900.0,37.4806,37.5466,37.4806,37.5319,17900.0
2014-09-24 11:20:00,51.2,51.24,51.18,51.21,28600.0,37.5319,37.5613,37.5173,37.5393,28600.0
2014-09-24 11:30:00,51.2,51.26,51.19,51.24,17400.0,37.5319,37.5759,37.5246,37.5613,17400.0
2014-09-24 11:40:00,51.25,51.28,51.24,51.26,13300.0,37.5686,37.5906,37.5613,37.5759,13300.0
2014-09-24 11:50:00,51.26,51.27,51.23,51.24,15200.0,37.5759,37.5833,37.5539,37.5613,15200.0
2014-09-24 12:00:00,51.23,51.25,51.2,51.21,18500.0,37.5539,37.5686,37.5319,37.5393,18500.0
2014-09-24 12:10:00,51.2,51.22,51.19,51.2,14900.0,37.5319,37.5466,37.5246,37.5319,14900.0
2014-09-24 12:20:00,51.2,51.2,51.17,51.19,26800.0,37.5319,37.5319,37.5099,37.5246,26800.0
2014-09-24 12:30:00,51.2,51.23,51.2,51.23,16900.0,37.5319,37.5539,37.5319,37.5539,16900.0
2014-09-24 12:40:00,51.22,51.26,51.22,51.25,28000.0,37.5466,37.5759,37.5466,37.5686,28000.0
2014-09-24 12:50:00,51.25,51.25,51.18,51.22,19300.0,37.5686,37.5686,37.5173,37.5466,19300.0
2014-09-24 13:00:00,51.23,51.26,51.21,51.21,11200.0,37.5539,37.5759,37.5393,37.5393,11200.0
2014-09-24 13:10:00,51.21,51.24,51.21,51.23,15700.0,37.5393,37.5613,37.5393,37.5539,15700.0
2014-09-24 13:20:00,51.23,51.25,51.22,51.24,21800.0,37.5539,37.5686,37.5466,37.5613,21800.0
2014-09-24 13:30:00,51.24,51.27,51.23,51.25,16100.0,37.5613,37.5833,37.5539,37.5686,16100.0
2014-09-24 13:40:00,51.27,51.3,51.27,51.27,29900.0,37.5833,37.6052,37.5833,37.5833,29900.0
2014-09-24 13:50:00,51.27,51.33,51.27,51.28,25800.0,37.5833,37.6272,37.5833,37.5906,25800.0
2014-09-24 14:00:00,51.29,51.33,51.29,51.33,19600.0,37.5979,37.6272,37.5979,37.6272,19600.0
2014-09-24 14:10:00,51.32,51.33,51.3,51.32,19500.0,37.6199,37.6272,37.6052,37.6199,19500.0
2014-09-24 14:20:00,51.32,51.39,51.31,51.39,32100.0,37.6199,37.6712,37.6126,37.6712,32100.0
2014-09-24 14:30:00,51.38,51.39,51.36,51.38,14300.0,37.6639,37.6712,37.6492,37.6639,14300.0
2014-09-24 14:40:00,51.38,51.47,51.38,51.46,29500.0,37.6639,37.7299,37.6639,37.7225,29500.0
2014-09-24 14:50:00,51.45,51.47,51.43,51.46,25800.0,37.7152,37.7299,37.7005,37.7225,25800.0
2014-09-24 15:00:00,51.47,51.49,51.44,51.49,38200.0,37.7299,37.7445,37.7079,37.7445,38200.0
2014-09-24 15:10:00,51.5,51.53,51.49,51.51,40000.0,37.7519,37.7738,37.7445,37.7592,40000.0
2014-09-24 15:20:00,51.5,51.54,51.49,51.52,36600.0,37.7519,37.7812,37.7445,37.7665,36600.0
2014-09-24 15:30:00,51.51,51.54,51.51,51.53,41300.0,37.7592,37.7812,37.7592,37.7738,41300.0
2014-09-24 15:40:00,51.53,51.53,51.44,51.48,96600.0,37.7738,37.7738,37.7079,37.7372,96600.0
2014-09-24 15:50:00,51.48,51.5,51.46,51.47,182600.0,37.7372,37.7519,37.7225,37.7299,182600.0
2014-09-25 09:30:00,51.34,51.34,51.17,51.21,59800.0,37.6346,37.6346,37.5099,37.5393,59800.0
2014-09-25 09:40:00,51.23,51.23,51.05,51.11,39600.0,37.5539,37.5539,37.422,37.466,39600.0
2014-09-25 09:50:00,51.15,51.16,51.01,51.09,32000.0,37.4953,37.5026,37.3927,37.4513,32000.0
2014-09-25 10:00:00,51.09,51.15,51.08,51.13,38100.0,37.4513,37.4953,37.444,37.4806,38100.0
2014-09-25 10:10:00,51.12,51.15,51.06,51.09,60400.0,37.4733,37.4953,37.4293,37.4513,60400.0
2014-09-25 10:20:00,51.09,51.09,51.0,51.01,30900.0,37.4513,37.4513,37.3853,37.3927,30900.0
2014-09-25 10:30:00,51.0,51.0,50.87,50.91,38000.0,37.3853,37.3853,37.29,37.3194,38000.0
2014-09-25 10:40:00,50.91,50.91,50.74,50.78,40200.0,37.3194,37.3194,37.1947,37.2241,40200.0
2014-09-25 10:50:00,50.79,50.83,50.77,50.83,37100.0,37.2314,37.2607,37.2167,37.2607,37100.0
2014-09-25 11:00:00,50.82,50.82,50.73,50.78,19200.0,37.2534,37.2534,37.1874,37.2241,19200.0
2014-09-25 11:10:00,50.78,50.79,50.71,50.71,21400.0,37.2241,37.2314,37.1727,37.1727,21400.0
2014-09-25 11:20:00,50.71,50.77,50.71,50.77,21700.0,37.1727,37.2167,37.1727,37.2167,21700.0
2014-09-25 11:30:00,50.77,50.78,50.69,50.69,27600.0,37.2167,37.2241,37.1581,37.1581,27600.0
2014-09-25 11:40:00,50.69,50.69,50.59,50.6,20400.0,37.1581,37.1581,37.0848,37.0921,20400.0
2014-09-25 11:50:00,50.6,50.64,50.59,50.63,20900.0,37.0921,37.1214,37.0848,37.1141,20900.0
2014-09-25 12:00:00,50.63,50.7,50.63,50.66,16400.0,37.1141,37.1654,37.1141,37.1361,16400.0
2014-09-25 12:10:00,50.68,50.7,50.65,50.66,23400.0,37.1508,37.1654,37.1288,37.1361,23400.0
2014-09-25 12:20:00,50.65,50.69,50.61,50.62,37300.0,37.1288,37.1581,37.0994,37.1068,37300.0
2014-09-25 12:30:00,50.62,50.67,50.6,50.65,26300.0,37.1068,37.1434,37.0921,37.1288,26300.0
2014-09-25 12:40:00,50.65,50.66,50.61,50.64,16700.0,37.1288,37.1361,37.0994,37.1214,16700.0
2014-09-25 12:50:00,50.65,50.65,50.59,50.6,16600.0,37.1288,37.1288,37.0848,37.0921,16600.0
2014-09-25 13:00:00,50.6,50.62,50.52,50.55,35300.0,37.0921,37.1068,37.0335,37.0555,35300.0
2014-09-25 13:10:00,50.56,50.63,50.55,50.63,14700.0,37.0628,37.1141,37.0555,37.1141,14700.0
2014-09-25 13:20:00,50.63,50.63,50.57,50.61,16300.0,37.1141,37.1141,37.0701,37.0994,16300.0
2014-09-25 13:30:00,50.61,50.61,50.55,50.55,30000.0,37.0994,37.0994,37.0555,37.0555,30000.0
2014-09-25 13:40:00,50.55,50.55,50.45,50.47,57200.0,37.0555,37.0555,36.9822,36.9968,57200.0
2014-09-25 13:50:00,50.47,50.47,50.41,50.43,27700.0,36.9968,36.9968,36.9528,36.9675,27700.0
2014-09-25 14:00:00,50.43,50.52,50.4,50.5,25800.0,36.9675,37.0335,36.9455,37.0188,25800.0
2014-09-25 14:10:00,50.5,50.53,50.48,50.51,24800.0,37.0188,37.0408,37.0041,37.0261,24800.0
2014-09-25 14:20:00,50.52,50.55,50.51,50.53,24000.0,37.0335,37.0555,37.0261,37.0408,24000.0
2014-09-25 14:30:00,50.54,50.61,50.52,50.61,26200.0,37.0481,37.0994,37.0335,37.0994,26200.0
2014-09-25 14:40:00,50.61,50.68,50.6,50.66,26600.0,37.0994,37.1508,37.0921,37.1361,26600.0
2014-09-25 14:50:00,50.65,50.68,50.59,50.61,24600.0,37.1288,37.1508,37.0848,37.0994,24600.0
2014-09-25 15:00:00,50.61,50.65,50.6,50.63,29600.0,37.0994,37.1288,37.0921,37.1141,29600.0
2014-09-25 15:10:00,50.62,50.63,50.58,50.6,25000.0,37.1068,37.1141,37.0774,37.0921,25000.0
2014-09-25 15:20:00,50.61,50.61,50.52,50.54,38600.0,37.0994,37.0994,37.0335,37.0481,38600.0
2014-09-25 15:30:00,50.54,50.64,50.52,50.64,51900.0,37.0481,37.1214,37.0335,37.1214,51900.0
2014-09-25 15:40:00,50.64,50.67,50.57,50.6,87400.0,37.1214,37.1434,37.0701,37.0921,87400.0
2014-09-25 15:50:00,50.59,50.6,50.49,50.5,202000.0,37.0848,37.0921,37.0115,37.0188,202000.0
2014-09-26 09:30:00,50.58,50.76,50.5,50.64,56200.0,37.0774,37.2094,37.0188,37.1214,56200.0
2014-09-26 09:40:00,50.65,50.73,50.55,50.69,35300.0,37.1288,37.1874,37.0555,37.1581,35300.0
2014-09-26 09:50:00,50.7,50.72,50.52,50.65,30900.0,37.1654,37.1801,37.0335,37.1288,30900.0
2014-09-26 10:00:00,50.65,50.85,50.65,50.72,28700.0,37.1288,37.2754,37.1288,37.1801,28700.0
2014-09-26 10:10:00,50.73,50.73,50.59,50.63,34500.0,37.1874,37.1874,37.0848,37.1141,34500.0
2014-09-26 10:20:00,50.63,50.65,50.59,50.6,33400.0,37.1141,37.1288,37.0848,37.0921,33400.0
2014-09-26 10:30:00,50.59,50.62,50.51,50.58,32000.0,37.0848,37.1068,37.0261,37.0774,32000.0
2014-09-26 10:40:00,50.58,50.61,50.51,50.53,33200.0,37.0774,37.0994,37.0261,37.0408,33200.0
2014-09-26 10:50:00,50.52,50.57,50.49,50.55,23700.0,37.0335,37.0701,37.0115,37.0555,23700.0
2014-09-26 11:00:00,50.57,50.6,50.56,50.59,24900.0,37.0701,37.0921,37.0628,37.0848,24900.0
2014-09-26 11:10:00,50.59,50.59,50.48,50.49,41900.0,37.0848,37.0848,37.0041,37.0115,41900.0
2014-09-26 11:20:00,50.49,50.5,50.44,50.48,24200.0,37.0115,37.0188,36.9748,37.0041,24200.0
2014-09-26 11:30:00,50.48,50.49,50.39,50.41,49500.0,37.0041,37.0115,36.9382,36.9528,49500.0
2014-09-26 11:40:00,50.41,50.42,50.38,50.4,24200.0,36.9528,36.9602,36.9308,36.9455,24200.0
2014-09-26 11:50:00,50.4,50.43,50.39,50.43,21600.0,36.9455,36.9675,36.9382,36.9675,21600.0
2014-09-26 12:00:00,50.43,50.44,50.41,50.44,22300.0,36.9675,36.9748,36.9528,36.9748,22300.0
2014-09-26 12:10:00,50.44,50.51,50.43,50.51,18400.0,36.9748,37.0261,36.9675,37.0261,18400.0
2014-09-26 12:20:00,50.5,50.53,50.5,50.52,12200.0,37.0188,37.0408,37.0188,37.0335,12200.0
2014-09-26 12:30:00,50.52,50.55,50.52,50.54,18900.0,37.0335,37.0555,37.0335,37.0481,18900.0
2014-09-26 12:40:00,50.55,50.56,50.53,50.55,14400.0,37.0555,37.0628,37.0408,37.0555,14400.0
2014-09-26 12:50:00,50.55,50.55,50.52,50.53,13500.0,37.0555,37.0555,37.0335,37.0408,13500.0
2014-09-26 13:00:00,50.53,50.57,50.52,50.57,10000.0,37.0408,37.0701,37.0335,37.0701,10000.0
2014-09-26 13:10:00,50.58,50.7,50.58,50.69,45100.0,37.0774,37.1654,37.0774,37.1581,45100.0
2014-09-26 13:20:00,50.7,50.71,50.66,50.67,25000.0,37.1654,37.1727,37.1361,37.1434,25000.0
2014-09-26 13:30:00,50.67,50.68,50.66,50.68,18600.0,37.1434,37.1508,37.1361,37.1508,18600.0
2014-09-26 13:40:00,50.68,50.68,50.66,50.66,47100.0,37.1508,37.1508,37.1361,37.1361,47100.0
2014-09-26 13:50:00,50.67,50.71,50.66,50.71,22500.0,37.1434,37.1727,37.1361,37.1727,22500.0
2014-09-26 14:00:00,50.7,50.87,50.7,50.87,27800.0,37.1654,37.29,37.1654,37.29,27800.0
2014-09-26 14:10:00,50.87,50.99,50.86,50.99,32800.0,37.29,37.378,37.2827,37.378,32800.0
2014-09-26 14:20:00,51.0,51.0,50.93,50.93,13900.0,37.3853,37.3853,37.334,37.334,13900.0
2014-09-26 14:30:00,50.94,51.04,50.93,51.02,29000.0,37.3413,37.4147,37.334,37.4,29000.0
2014-09-26 14:40:00,51.02,51.04,51.0,51.03,22900.0,37.4,37.4147,37.3853,37.4073,22900.0
2014-09-26 14:50:00,51.02,51.03,50.96,51.0,68900.0,37.4,37.4073,37.356,37.3853,68900.0
2014-09-26 15:00:00,51.0,51.03,50.99,51.01,37600.0,37.3853,37.4073,37.378,37.3927,37600.0
2014-09-26 15:10:00,51.02,51.04,50.96,50.96,50600.0,37.4,37.4147,37.356,37.356,50600.0
2014-09-26 15:20:00,50.96,51.0,50.91,50.92,44200.0,37.356,37.3853,37.3194,37.3267,44200.0
2014-09-26 15:30:00,50.92,50.94,50.88,50.89,40100.0,37.3267,37.3413,37.2974,37.3047,40100.0
2014-09-26 15:40:00,50.89,50.9,50.82,50.84,67700.0,37.3047,37.312,37.2534,37.268,67700.0
2014-09-26 15:50:00,50.84,50.89,50.83,50.88,128200.0,37.268,37.3047,37.2607,37.2974,128200.0
2014-09-29 09:30:00,50.49,50.76,50.48,50.75,59200.0,37.0115,37.2094,37.0041,37.2021,59200.0
2014-09-29 09:40:00,50.74,50.87,50.67,50.84,39900.0,37.1947,37.29,37.1434,37.268,39900.0
2014-09-29 09:50:00,50.84,51.02,50.82,50.96,47400.0,37.268,37.4,37.2534,37.356,47400.0
2014-09-29 10:00:00,50.95,50.96,50.89,50.92,35200.0,37.3487,37.356,37.3047,37.3267,35200.0
2014-09-29 10:10:00,50.91,50.98,50.91,50.98,24800.0,37.3194,37.3707,37.3194,37.3707,24800.0
2014-09-29 10:20:00,50.99,51.05,50.98,50.99,26000.0,37.378,37.422,37.3707,37.378,26000.0
2014-09-29 10:30:00,50.99,51.05,50.99,51.0,35000.0,37.378,37.422,37.378,37.3853,35000.0
2014-09-29 10:40:00,51.0,51.04,50.96,50.97,45600.0,37.3853,37.4147,37.356,37.3633,45600.0
2014-09-29 10:50:00,50.97,50.98,50.92,50.93,30100.0,37.3633,37.3707,37.3267,37.334,30100.0
2014-09-29 11:00:00,50.94,50.94,50.88,50.91,30300.0,37.3413,37.3413,37.2974,37.3194,30300.0
2014-09-29 11:10:00,50.91,51.03,50.91,51.02,42500.0,37.3194,37.4073,37.3194,37.4,42500.0
2014-09-29 11:20:00,51.02,51.04,50.98,51.01,68700.0,37.4,37.4147,37.3707,37.3927,68700.0
2014-09-29 11:30:00,51.02,51.04,50.98,51.01,82300.0,37.4,37.4147,37.3707,37.3927,82300.0
2014-09-29 11:40:00,51.01,51.02,50.95,50.98,18900.0,37.3927,37.4,37.3487,37.3707,18900.0
2014-09-29 11:50:00,50.99,51.03,50.98,51.03,18200.0,37.378,37.4073,37.3707,37.4073,18200.0
2014-09-29 12:00:00,51.03,51.04,51.0,51.01,19400.0,37.4073,37.4147,37.3853,37.3927,19400.0
2014-09-29 12:10:00,51.02,51.02,50.95,50.98,18600.0,37.4,37.4,37.3487,37.3707,18600.0
2014-09-29 12:20:00,50.97,51.01,50.97,50.99,24100.0,37.3633,37.3927,37.3633,37.378,24100.0
2014-09-29 12:30:00,50.98,50.99,50.91,50.94,18300.0,37.3707,37.378,37.3194,37.3413,18300.0
2014-09-29 12:40:00,50.94,50.97,50.93,50.94,21100.0,37.3413,37.3633,37.334,37.3413,21100.0
2014-09-29 12:50:00,50.93,50.97,50.93,50.94,23200.0,37.334,37.3633,37.334,37.3413,23200.0
2014-09-29 13:00:00,50.94,50.95,50.89,50.91,27400.0,37.3413,37.3487,37.3047,37.3194,27400.0
2014-09-29 13:10:00,50.91,51.0,50.91,50.98,30200.0,37.3194,37.3853,37.3194,37.3707,30200.0
2014-09-29 13:20:00,50.98,50.99,50.95,50.98,11500.0,37.3707,37.378,37.3487,37.3707,11500.0
2014-09-29 13:30:00,50.99,51.09,50.99,51.09,28600.0,37.378,37.4513,37.378,37.4513,28600.0
2014-09-29 13:40:00,51.08,51.1,51.01,51.05,51400.0,37.444,37.4586,37.3927,37.422,51400.0
2014-09-29 13:50:00,51.06,51.11,51.06,51.09,23100.0,37.4293,37.466,37.4293,37.4513,23100.0
2014-09-29 14:00:00,51.09,51.23,51.06,51.21,159500.0,37.4513,37.5539,37.4293,37.5393,159500.0
2014-09-29 14:10:00,51.21,51.31,51.2,51.2,177600.0,37.5393,37.6126,37.5319,37.5319,177600.0
2014-09-29 14:20:00,51.2,51.21,51.15,51.17,35100.0,37.5319,37.5393,37.4953,37.5099,35100.0
2014-09-29 14:30:00,51.16,51.23,51.15,51.18,33900.0,37.5026,37.5539,37.4953,37.5173,33900.0
2014-09-29 14:40:00,51.19,51.26,51.17,51.25,33100.0,37.5246,37.5759,37.5099,37.5686,33100.0
2014-09-29 14:50:00,51.25,51.31,51.19,51.3,73400.0,37.5686,37.6126,37.5246,37.6052,73400.0
2014-09-29 15:00:00,51.3,51.32,51.27,51.29,33500.0,37.6052,37.6199,37.5833,37.5979,33500.0
2014-09-29 15:10:00,51.28,51.37,51.27,51.36,44300.0,37.5906,37.6566,37.5833,37.6492,44300.0
2014-09-29 15:20:00,51.37,51.46,51.36,51.42,71600.0,37.6566,37.7225,37.6492,37.6932,71600.0
2014-09-29 15:30:00,51.42,51.43,51.36,51.38,43900.0,37.6932,37.7005,37.6492,37.6639,43900.0
2014-09-29 15:40:00,51.38,51.39,51.28,51.33,92300.0,37.6639,37.6712,37.5906,37.6272,92300.0
2014-09-29 15:50:00,51.33,51.33,51.28,51.31,168000.0,37.6272,37.6272,37.5906,37.6126,168000.0
2014-09-30 09:30:00,51.25,51.37,51.09,51.29,70400.0,37.5686,37.6566,37.4513,37.5979,70400.0
2014-09-30 09:40:00,51.29,51.39,51.23,51.25,52400.0,37.5979,37.6712,37.5539,37.5686,52400.0
2014-09-30 09:50:00,51.24,51.24,51.16,51.23,41300.0,37.5613,37.5613,37.5026,37.5539,41300.0
2014-09-30 10:00:00,51.22,51.23,51.07,51.19,46000.0,37.5466,37.5539,37.4366,37.5246,46000.0
2014-09-30 10:10:00,51.19,51.36,51.17,51.34,28300.0,37.5246,37.6492,37.5099,37.6346,28300.0
2014-09-30 10:20:00,51.35,51.36,51.18,51.2,32100.0,37.6419,37.6492,37.5173,37.5319,32100.0
2014-09-30 10:30:00,51.21,51.28,51.18,51.26,19800.0,37.5393,37.5906,37.5173,37.5759,19800.0
2014-09-30 10:40:00,51.26,51.31,51.23,51.26,17700.0,37.5759,37.6126,37.5539,37.5759,17700.0
2014-09-30 10:50:00,51.24,51.25,51.2,51.22,22200.0,37.5613,37.5686,37.5319,37.5466,22200.0
2014-09-30 11:00:00,51.22,51.32,51.21,51.31,21100.0,37.5466,37.6199,37.5393,37.6126,21100.0
2014-09-30 11:10:00,51.32,51.32,51.24,51.25,25800.0,37.6199,37.6199,37.5613,37.5686,25800.0
2014-09-30 11:20:00,51.25,51.35,51.24,51.35,23900.0,37.5686,37.6419,37.5613,37.6419,23900.0
2014-09-30 11:30:00,51.34,51.35,51.3,51.32,28500.0,37.6346,37.6419,37.6052,37.6199,28500.0
2014-09-30 11:40:00,51.32,51.35,51.31,51.33,31300.0,37.6199,37.6419,37.6126,37.6272,31300.0
2014-09-30 11:50:00,51.34,51.35,51.27,51.28,20700.0,37.6346,37.6419,37.5833,37.5906,20700.0
2014-09-30 12:00:00,51.28,51.3,51.26,51.27,12600.0,37.5906,37.6052,37.5759,37.5833,12600.0
2014-09-30 12:10:00,51.26,51.3,51.25,51.29,16600.0,37.5759,37.6052,37.5686,37.5979,16600.0
2014-09-30 12:20:00,51.3,51.3,51.18,51.2,17500.0,37.6052,37.6052,37.5173,37.5319,17500.0
2014-09-30 12:30:00,51.19,51.22,51.1,51.1,18700.0,37.5246,37.5466,37.4586,37.4586,18700.0
2014-09-30 12:40:00,51.09,51.17,51.07,51.16,24100.0,37.4513,37.5099,37.4366,37.5026,24100.0
2014-09-30 12:50:00,51.15,51.19,51.13,51.14,14200.0,37.4953,37.5246,37.4806,37.488,14200.0
2014-09-30 13:00:00,51.13,51.23,51.13,51.21,18200.0,37.4806,37.5539,37.4806,37.5393,18200.0
2014-09-30 13:10:00,51.2,51.22,51.17,51.17,15300.0,37.5319,37.5466,37.5099,37.5099,15300.0
2014-09-30 13:20:00,51.16,51.17,51.13,51.13,17600.0,37.5026,37.5099,37.4806,37.4806,17600.0
2014-09-30 13:30:00,51.14,51.15,51.09,51.1,17900.0,37.488,37.4953,37.4513,37.4586,17900.0
2014-09-30 13:40:00,51.11,51.11,50.99,51.0,20800.0,37.466,37.466,37.378,37.3853,20800.0
2014-09-30 13:50:00,51.0,51.03,50.99,51.01,19300.0,37.3853,37.4073,37.378,37.3927,19300.0
2014-09-30 14:00:00,51.02,51.15,51.01,51.13,35900.0,37.4,37.4953,37.3927,37.4806,35900.0
2014-09-30 14:10:00,51.14,51.18,51.12,51.13,27000.0,37.488,37.5173,37.4733,37.4806,27000.0
2014-09-30 14:20:00,51.13,51.16,51.06,51.12,32000.0,37.4806,37.5026,37.4293,37.4733,32000.0
2014-09-30 14:30:00,51.13,51.2,51.12,51.13,22300.0,37.4806,37.5319,37.4733,37.4806,22300.0
2014-09-30 14:40:00,51.13,51.17,51.08,51.17,26400.0,37.4806,37.5099,37.444,37.5099,26400.0
2014-09-30 14:50:00,51.18,51.18,51.14,51.14,21500.0,37.5173,37.5173,37.488,37.488,21500.0
2014-09-30 15:00:00,51.14,51.15,51.09,51.11,30500.0,37.488,37.4953,37.4513,37.466,30500.0
2014-09-30 15:10:00,51.11,51.14,51.08,51.13,29400.0,37.466,37.488,37.444,37.4806,29400.0
2014-09-30 15:20:00,51.12,51.2,51.12,51.16,52100.0,37.4733,37.5319,37.4733,37.5026,52100.0
2014-09-30 15:30:00,51.15,51.25,51.12,51.18,65500.0,37.4953,37.5686,37.4733,37.5173,65500.0
2014-09-30 15:40:00,51.17,51.27,51.14,51.18,94800.0,37.5099,37.5833,37.488,37.5173,94800.0
2014-09-30 15:50:00,51.18,51.21,51.1,51.11,194600.0,37.5173,37.5393,37.4586,37.466,194600.0
2014-10-01 09:30:00,51.17,51.32,50.95,50.96,139400.0,37.5099,37.6199,37.3487,37.356,139400.0
2014-10-01 09:40:00,50.96,51.06,50.91,50.93,56300.0,37.356,37.4293,37.3194,37.334,56300.0
2014-10-01 09:50:00,50.93,51.07,50.87,50.96,116700.0,37.334,37.4366,37.29,37.356,116700.0
2014-10-01 10:00:00,50.95,51.02,50.85,51.01,161300.0,37.3487,37.4,37.2754,37.3927,161300.0
2014-10-01 10:10:00,51.02,51.06,50.94,51.03,201200.0,37.4,37.4293,37.3413,37.4073,201200.0
2014-10-01 10:20:00,51.02,51.12,51.02,51.11,54600.0,37.4,37.4733,37.4,37.466,54600.0
2014-10-01 10:30:00,51.11,51.12,50.96,50.98,85000.0,37.466,37.4733,37.356,37.3707,85000.0
2014-10-01 10:40:00,50.99,51.07,50.98,51.03,63200.0,37.378,37.4366,37.3707,37.4073,63200.0
2014-10-01 10:50:00,51.03,51.09,51.0,51.04,78200.0,37.4073,37.4513,37.3853,37.4147,78200.0
2014-10-01 11:00:00,51.06,51.12,51.03,51.09,93700.0,37.4293,37.4733,37.4073,37.4513,93700.0
2014-10-01 11:10:00,51.1,51.11,51.0,51.01,87700.0,37.4586,37.466,37.3853,37.3927,87700.0
2014-10-01 11:20:00,51.01,51.03,50.98,51.02,60600.0,37.3927,37.4073,37.3707,37.4,60600.0
2014-10-01 11:30:00,51.01,51.09,51.01,51.09,40800.0,37.3927,37.4513,37.3927,37.4513,40800.0
2014-10-01 11:40:00,51.09,51.14,51.03,51.06,111500.0,37.4513,37.488,37.4073,37.4293,111500.0
2014-10-01 11:50:00,51.07,51.11,51.06,51.1,24000.0,37.4366,37.466,37.4293,37.4586,24000.0
2014-10-01 12:00:00,51.1,51.11,51.0,51.03,59400.0,37.4586,37.466,37.3853,37.4073,59400.0
2014-10-01 12:10:00,51.04,51.04,50.97,51.03,47000.0,37.4147,37.4147,37.3633,37.4073,47000.0
2014-10-01 12:20:00,51.03,51.07,51.0,51.07,37600.0,37.4073,37.4366,37.3853,37.4366,37600.0
2014-10-01 12:30:00,51.07,51.07,50.93,50.93,40200.0,37.4366,37.4366,37.334,37.334,40200.0
2014-10-01 12:40:00,50.93,50.93,50.82,50.82,94100.0,37.334,37.334,37.2534,37.2534,94100.0
2014-10-01 12:50:00,50.82,50.86,50.75,50.76,69300.0,37.2534,37.2827,37.2021,37.2094,69300.0
2014-10-01 13:00:00,50.76,50.78,50.68,50.69,50900.0,37.2094,37.2241,37.1508,37.1581,50900.0
2014-10-01 13:10:00,50.69,50.75,50.58,50.59,87500.0,37.1581,37.2021,37.0774,37.0848,87500.0
2014-10-01 13:20:00,50.59,50.61,50.55,50.6,71900.0,37.0848,37.0994,37.0555,37.0921,71900.0
2014-10-01 13:30:00,50.6,50.6,50.55,50.56,62000.0,37.0921,37.0921,37.0555,37.0628,62000.0
2014-10-01 13:40:00,50.56,50.57,50.5,50.51,42600.0,37.0628,37.0701,37.0188,37.0261,42600.0
2014-10-01 13:50:00,50.52,50.56,50.49,50.5,24200.0,37.0335,37.0628,37.0115,37.0188,24200.0
2014-10-01 14:00:00,50.5,50.58,50.48,50.58,26200.0,37.0188,37.0774,37.0041,37.0774,26200.0
2014-10-01 14:10:00,50.58,50.72,50.58,50.71,37900.0,37.0774,37.1801,37.0774,37.1727,37900.0
2014-10-01 14:20:00,50.71,50.75,50.69,50.72,28600.0,37.1727,37.2021,37.1581,37.1801,28600.0
2014-10-01 14:30:00,50.73,50.75,50.7,50.75,25700.0,37.1874,37.2021,37.1654,37.2021,25700.0
2014-10-01 14:40:00,50.75,50.79,50.73,50.75,47100.0,37.2021,37.2314,37.1874,37.2021,47100.0
2014-10-01 14:50:00,50.75,50.75,50.62,50.62,43700.0,37.2021,37.2021,37.1068,37.1068,43700.0
2014-10-01 15:00:00,50.62,50.66,50.54,50.54,57300.0,37.1068,37.1361,37.0481,37.0481,57300.0
2014-10-01 15:10:00,50.53,50.66,50.51,50.64,47100.0,37.0408,37.1361,37.0261,37.1214,47100.0
2014-10-01 15:20:00,50.63,50.64,50.53,50.62,56500.0,37.1141,37.1214,37.0408,37.1068,56500.0
2014-10-01 15:30:00,50.62,50.64,50.48,50.53,121100.0,37.1068,37.1214,37.0041,37.0408,121100.0
2014-10-01 15:40:00,50.54,50.57,50.51,50.52,140400.0,37.0481,37.0701,37.0261,37.0335,140400.0
2014-10-01 15:50:00,50.53,50.54,50.38,50.41,470900.0,37.0408,37.0481,36.9308,36.9528,470900.0
2014-10-02 09:30:00,50.5,50.73,50.5,50.63,81700.0,37.0188,37.1874,37.0188,37.1141,81700.0
2014-10-02 09:40:00,50.64,50.93,50.59,50.85,115000.0,37.1214,37.334,37.0848,37.2754,115000.0
2014-10-02 09:50:00,50.84,50.86,50.76,50.86,31500.0,37.268,37.2827,37.2094,37.2827,31500.0
2014-10-02 10:00:00,50.87,50.87,50.76,50.87,41800.0,37.29,37.29,37.2094,37.29,41800.0
2014-10-02 10:10:00,50.86,50.93,50.81,50.93,54200.0,37.2827,37.334,37.246,37.334,54200.0
2014-10-02 10:20:00,50.93,51.09,50.93,51.08,63400.0,37.334,37.4513,37.334,37.444,63400.0
2014-10-02 10:30:00,51.08,51.08,50.87,50.94,50500.0,37.444,37.444,37.29,37.3413,50500.0
2014-10-02 10:40:00,50.94,50.94,50.84,50.9,46500.0,37.3413,37.3413,37.268,37.312,46500.0
2014-10-02 10:50:00,50.9,50.91,50.79,50.82,43400.0,37.312,37.3194,37.2314,37.2534,43400.0
2014-10-02 11:00:00,50.82,50.88,50.78,50.86,53700.0,37.2534,37.2974,37.2241,37.2827,53700.0
2014-10-02 11:10:00,50.86,50.89,50.76,50.76,45000.0,37.2827,37.3047,37.2094,37.2094,45000.0
2014-10-02 11:20:00,50.77,50.77,50.62,50.73,79100.0,37.2167,37.2167,37.1068,37.1874,79100.0
2014-10-02 11:30:00,50.74,50.74,50.59,50.62,40300.0,37.1947,37.1947,37.0848,37.1068,40300.0
2014-10-02 11:40:00,50.62,50.62,50.5,50.59,39500.0,37.1068,37.1068,37.0188,37.0848,39500.0
2014-10-02 11:50:00,50.6,50.68,50.57,50.61,33400.0,37.0921,37.1508,37.0701,37.0994,33400.0
2014-10-02 12:00:00,50.61,50.64,50.57,50.6,23400.0,37.0994,37.1214,37.0701,37.0921,23400.0
2014-10-02 12:10:00,50.59,50.59,50.52,50.55,24500.0,37.0848,37.0848,37.0335,37.0555,24500.0
2014-10-02 12:20:00,50.55,50.58,50.51,50.58,22700.0,37.0555,37.0774,37.0261,37.0774,22700.0
2014-10-02 12:30:00,50.58,50.59,50.45,50.47,26700.0,37.0774,37.0848,36.9822,36.9968,26700.0
2014-10-02 12:40:00,50.47,50.48,50.43,50.45,30600.0,36.9968,37.0041,36.9675,36.9822,30600.0
2014-10-02 12:50:00,50.45,50.59,50.44,50.53,31600.0,36.9822,37.0848,36.9748,37.0408,31600.0
2014-10-02 13:00:00,50.53,50.61,50.52,50.55,63000.0,37.0408,37.0994,37.0335,37.0555,63000.0
2014-10-02 13:10:00,50.55,50.68,50.55,50.67,58800.0,37.0555,37.1508,37.0555,37.1434,58800.0
2014-10-02 13:20:00,50.67,50.75,50.65,50.75,35100.0,37.1434,37.2021,37.1288,37.2021,35100.0
2014-10-02 13:30:00,50.75,50.75,50.59,50.61,36300.0,37.2021,37.2021,37.0848,37.0994,36300.0
2014-10-02 13:40:00,50.6,50.63,50.58,50.61,27900.0,37.0921,37.1141,37.0774,37.0994,27900.0
2014-10-02 13:50:00,50.62,50.71,50.61,50.66,36100.0,37.1068,37.1727,37.0994,37.1361,36100.0
2014-10-02 14:00:00,50.66,50.72,50.61,50.7,44700.0,37.1361,37.1801,37.0994,37.1654,44700.0
2014-10-02 14:10:00,50.7,50.75,50.62,50.64,73100.0,37.1654,37.2021,37.1068,37.1214,73100.0
2014-10-02 14:20:00,50.63,50.71,50.63,50.71,42600.0,37.1141,37.1727,37.1141,37.1727,42600.0
2014-10-02 14:30:00,50.71,50.72,50.61,50.62,51600.0,37.1727,37.1801,37.0994,37.1068,51600.0
2014-10-02 14:40:00,50.62,50.74,50.62,50.74,49800.0,37.1068,37.1947,37.1068,37.1947,49800.0
2014-10-02 14:50:00,50.75,50.81,50.69,50.74,133200.0,37.2021,37.246,37.1581,37.1947,133200.0
2014-10-02 15:00:00,50.73,50.77,50.69,50.72,49000.0,37.1874,37.2167,37.1581,37.1801,49000.0
2014-10-02 15:10:00,50.73,50.76,50.59,50.59,58200.0,37.1874,37.2094,37.0848,37.0848,58200.0
2014-10-02 15:20:00,50.6,50.64,50.57,50.57,54000.0,37.0921,37.1214,37.0701,37.0701,54000.0
2014-10-02 15:30:00,50.57,50.62,50.52,50.61,98100.0,37.0701,37.1068,37.0335,37.0994,98100.0
2014-10-02 15:40:00,50.61,50.62,50.51,50.58,144500.0,37.0994,37.1068,37.0261,37.0774,144500.0
2014-10-02 15:50:00,50.58,50.61,50.49,50.53,296300.0,37.0774,37.0994,37.0115,37.0408,296300.0
2014-10-03 09:30:00,50.72,50.86,50.47,50.5,66400.0,37.1801,37.2827,36.9968,37.0188,66400.0
2014-10-03 09:40:00,50.5,50.86,50.5,50.74,137800.0,37.0188,37.2827,37.0188,37.1947,137800.0
2014-10-03 09:50:00,50.76,50.76,50.6,50.65,170100.0,37.2094,37.2094,37.0921,37.1288,170100.0
2014-10-03 10:00:00,50.65,50.8,50.62,50.8,100200.0,37.1288,37.2387,37.1068,37.2387,100200.0
2014-10-03 10:10:00,50.8,50.81,50.72,50.77,55800.0,37.2387,37.246,37.1801,37.2167,55800.0
2014-10-03 10:20:00,50.77,50.84,50.73,50.77,51500.0,37.2167,37.268,37.1874,37.2167,51500.0
2014-10-03 10:30:00,50.78,50.83,50.74,50.76,56400.0,37.2241,37.2607,37.1947,37.2094,56400.0
2014-10-03 10:40:00,50.76,50.81,50.72,50.81,28800.0,37.2094,37.246,37.1801,37.246,28800.0
2014-10-03 10:50:00,50.81,50.87,50.79,50.86,41600.0,37.246,37.29,37.2314,37.2827,41600.0
2014-10-03 11:00:00,50.85,51.02,50.85,51.02,35600.0,37.2754,37.4,37.2754,37.4,35600.0
2014-10-03 11:10:00,51.02,51.04,50.95,50.96,34900.0,37.4,37.4147,37.3487,37.356,34900.0
2014-10-03 11:20:00,50.96,50.96,50.86,50.96,33100.0,37.356,37.356,37.2827,37.356,33100.0
2014-10-03 11:30:00,50.97,51.03,50.95,51.03,34600.0,37.3633,37.4073,37.3487,37.4073,34600.0
2014-10-03 11:40:00,51.04,51.07,51.03,51.04,25400.0,37.4147,37.4366,37.4073,37.4147,25400.0
2014-10-03 11:50:00,51.04,51.08,50.98,51.07,32200.0,37.4147,37.444,37.3707,37.4366,32200.0
2014-10-03 12:00:00,51.07,51.14,51.04,51.13,25400.0,37.4366,37.488,37.4147,37.4806,25400.0
2014-10-03 12:10:00,51.13,51.16,51.1,51.15,20200.0,37.4806,37.5026,37.4586,37.4953,20200.0
2014-10-03 12:20:00,51.15,51.22,51.14,51.19,21300.0,37.4953,37.5466,37.488,37.5246,21300.0
2014-10-03 12:30:00,51.2,51.24,51.2,51.22,18500.0,37.5319,37.5613,37.5319,37.5466,18500.0
2014-10-03 12:40:00,51.22,51.3,51.21,51.25,44500.0,37.5466,37.6052,37.5393,37.5686,44500.0
2014-10-03 12:50:00,51.24,51.25,51.19,51.2,47400.0,37.5613,37.5686,37.5246,37.5319,47400.0
2014-10-03 13:00:00,51.2,51.22,51.13,51.14,46700.0,37.5319,37.5466,37.4806,37.488,46700.0
2014-10-03 13:10:00,51.14,51.16,51.11,51.11,31300.0,37.488,37.5026,37.466,37.466,31300.0
2014-10-03 13:20:00,51.12,51.18,51.12,51.18,20500.0,37.4733,37.5173,37.4733,37.5173,20500.0
2014-10-03 13:30:00,51.17,51.18,51.13,51.15,30900.0,37.5099,37.5173,37.4806,37.4953,30900.0
2014-10-03 13:40:00,51.15,51.17,51.13,51.14,22900.0,37.4953,37.5099,37.4806,37.488,22900.0
2014-10-03 13:50:00,51.14,51.18,51.14,51.16,36300.0,37.488,37.5173,37.488,37.5026,36300.0
2014-10-03 14:00:00,51.17,51.25,51.17,51.25,27200.0,37.5099,37.5686,37.5099,37.5686,27200.0
2014-10-03 14:10:00,51.25,51.26,51.2,51.21,29500.0,37.5686,37.5759,37.5319,37.5393,29500.0
2014-10-03 14:20:00,51.21,51.26,51.17,51.19,126600.0,37.5393,37.5759,37.5099,37.5246,126600.0
2014-10-03 14:30:00,51.19,51.23,51.19,51.22,60500.0,37.5246,37.5539,37.5246,37.5466,60500.0
2014-10-03 14:40:00,51.23,51.27,51.16,51.16,103800.0,37.5539,37.5833,37.5026,37.5026,103800.0
2014-10-03 14:50:00,51.16,51.18,51.13,51.14,79600.0,37.5026,37.5173,37.4806,37.488,79600.0
2014-10-03 15:00:00,51.13,51.16,51.11,51.14,99100.0,37.4806,37.5026,37.466,37.488,99100.0
2014-10-03 15:10:00,51.14,51.15,51.06,51.07,138000.0,37.488,37.4953,37.4293,37.4366,138000.0
2014-10-03 15:20:00,51.06,51.14,51.05,51.13,104600.0,37.4293,37.488,37.422,37.4806,104600.0
2014-10-03 15:30:00,51.13,51.16,51.07,51.09,123100.0,37.4806,37.5026,37.4366,37.4513,123100.0
2014-10-03 15:40:00,51.09,51.11,51.02,51.1,191500.0,37.4513,37.466,37.4,37.4586,191500.0
2014-10-03 15:50:00,51.11,51.12,51.05,51.1,301200.0,37.466,37.4733,37.422,37.4586,301200.0
2014-10-06 09:30:00,51.2,51.25,50.88,50.9,112300.0,37.5319,37.5686,37.2974,37.312,112300.0
2014-10-06 09:40:00,50.9,50.91,50.73,50.76,56100.0,37.312,37.3194,37.1874,37.2094,56100.0
2014-10-06 09:50:00,50.78,50.9,50.78,50.86,91000.0,37.2241,37.312,37.2241,37.2827,91000.0
2014-10-06 10:00:00,50.86,50.87,50.72,50.83,118400.0,37.2827,37.29,37.1801,37.2607,118400.0
2014-10-06 10:10:00,50.82,50.85,50.76,50.84,67200.0,37.2534,37.2754,37.2094,37.268,67200.0
2014-10-06 10:20:00,50.83,50.91,50.76,50.91,71700.0,37.2607,37.3194,37.2094,37.3194,71700.0
2014-10-06 10:30:00,50.9,50.96,50.88,50.91,40700.0,37.312,37.356,37.2974,37.3194,40700.0
2014-10-06 10:40:00,50.91,50.97,50.9,50.91,42500.0,37.3194,37.3633,37.312,37.3194,42500.0
2014-10-06 10:50:00,50.92,50.92,50.85,50.9,64100.0,37.3267,37.3267,37.2754,37.312,64100.0
2014-10-06 11:00:00,50.91,50.91,50.83,50.87,33300.0,37.3194,37.3194,37.2607,37.29,33300.0
2014-10-06 11:10:00,50.86,50.92,50.86,50.88,37900.0,37.2827,37.3267,37.2827,37.2974,37900.0
2014-10-06 11:20:00,50.88,50.88,50.8,50.83,33900.0,37.2974,37.2974,37.2387,37.2607,33900.0
2014-10-06 11:30:00,50.84,50.95,50.84,50.88,41400.0,37.268,37.3487,37.268,37.2974,41400.0
2014-10-06 11:40:00,50.88,50.88,50.66,50.66,48200.0,37.2974,37.2974,37.1361,37.1361,48200.0
2014-10-06 11:50:00,50.66,50.72,50.61,50.66,38200.0,37.1361,37.1801,37.0994,37.1361,38200.0
2014-10-06 12:00:00,50.66,50.67,50.65,50.65,23000.0,37.1361,37.1434,37.1288,37.1288,23000.0
2014-10-06 12:10:00,50.64,50.64,50.59,50.59,31100.0,37.1214,37.1214,37.0848,37.0848,31100.0
2014-10-06 12:20:00,50.59,50.59,50.48,50.48,58300.0,37.0848,37.0848,37.0041,37.0041,58300.0
2014-10-06 12:30:00,50.48,50.49,50.44,50.46,54800.0,37.0041,37.0115,36.9748,36.9895,54800.0
2014-10-06 12:40:00,50.46,50.48,50.43,50.43,51800.0,36.9895,37.0041,36.9675,36.9675,51800.0
2014-10-06 12:50:00,50.43,50.48,50.43,50.48,40000.0,36.9675,37.0041,36.9675,37.0041,40000.0
2014-10-06 13:00:00,50.47,50.52,50.46,50.49,46300.0,36.9968,37.0335,36.9895,37.0115,46300.0
2014-10-06 13:10:00,50.5,50.58,50.47,50.57,38800.0,37.0188,37.0774,36.9968,37.0701,38800.0
2014-10-06 13:20:00,50.57,50.68,50.57,50.68,21700.0,37.0701,37.1508,37.0701,37.1508,21700.0
2014-10-06 13:30:00,50.69,50.69,50.61,50.62,72700.0,37.1581,37.1581,37.0994,37.1068,72700.0
2014-10-06 13:40:00,50.62,50.66,50.61,50.62,45000.0,37.1068,37.1361,37.0994,37.1068,45000.0
2014-10-06 13:50:00,50.63,50.63,50.55,50.58,88400.0,37.1141,37.1141,37.0555,37.0774,88400.0
2014-10-06 14:00:00,50.59,50.6,50.56,50.56,38800.0,37.0848,37.0921,37.0628,37.0628,38800.0
2014-10-06 14:10:00,50.57,50.57,50.53,50.53,104200.0,37.0701,37.0701,37.0408,37.0408,104200.0
2014-10-06 14:20:00,50.54,50.61,50.53,50.59,68500.0,37.0481,37.0994,37.0408,37.0848,68500.0
2014-10-06 14:30:00,50.6,50.62,50.57,50.57,70900.0,37.0921,37.1068,37.0701,37.0701,70900.0
2014-10-06 14:40:00,50.57,50.62,50.55,50.6,52100.0,37.0701,37.1068,37.0555,37.0921,52100.0
2014-10-06 14:50:00,50.61,50.62,50.57,50.6,56900.0,37.0994,37.1068,37.0701,37.0921,56900.0
2014-10-06 15:00:00,50.6,50.61,50.52,50.55,87900.0,37.0921,37.0994,37.0335,37.0555,87900.0
2014-10-06 15:10:00,50.54,50.61,50.54,50.61,60500.0,37.0481,37.0994,37.0481,37.0994,60500.0
2014-10-06 15:20:00,50.6,50.72,50.58,50.69,108000.0,37.0921,37.1801,37.0774,37.1581,108000.0
2014-10-06 15:30:00,50.7,50.76,50.65,50.76,109700.0,37.1654,37.2094,37.1288,37.2094,109700.0
2014-10-06 15:40:00,50.75,50.76,50.63,50.64,91000.0,37.2021,37.2094,37.1141,37.1214,91000.0
2014-10-06 15:50:00,50.63,50.65,50.59,50.62,264800.0,37.1141,37.1288,37.0848,37.1068,264800.0
2014-10-07 09:30:00,50.4,50.59,50.33,50.59,82200.0,36.9455,37.0848,36.8942,37.0848,82200.0
2014-10-07 09:40:00,50.6,50.62,50.46,50.59,42800.0,37.0921,37.1068,36.9895,37.0848,42800.0
2014-10-07 09:50:00,50.58,50.6,50.44,50.54,43000.0,37.0774,37.0921,36.9748,37.0481,43000.0
2014-10-07 10:00:00,50.53,50.53,50.43,50.45,66000.0,37.0408,37.0408,36.9675,36.9822,66000.0
2014-10-07 10:10:00,50.46,50.53,50.44,50.48,51300.0,36.9895,37.0408,36.9748,37.0041,51300.0
2014-10-07 10:20:00,50.48,50.5,50.41,50.5,31600.0,37.0041,37.0188,36.9528,37.0188,31600.0
2014-10-07 10:30:00,50.5,50.63,50.5,50.59,52800.0,37.0188,37.1141,37.0188,37.0848,52800.0
2014-10-07 10:40:00,50.59,50.66,50.54,50.54,27200.0,37.0848,37.1361,37.0481,37.0481,27200.0
2014-10-07 10:50:00,50.54,50.61,50.46,50.46,123200.0,37.0481,37.0994,36.9895,36.9895,123200.0
2014-10-07 11:00:00,50.46,50.46,50.36,50.37,86700.0,36.9895,36.9895,36.9162,36.9235,86700.0
2014-10-07 11:10:00,50.36,50.38,50.16,50.16,128800.0,36.9162,36.9308,36.7696,36.7696,128800.0
2014-10-07 11:20:00,50.16,50.17,50.08,50.15,76800.0,36.7696,36.7769,36.7109,36.7622,76800.0
2014-10-07 11:30:00,50.15,50.19,50.11,50.13,113000.0,36.7622,36.7916,36.7329,36.7476,113000.0
2014-10-07 11:40:00,50.14,50.14,50.05,50.1,137700.0,36.7549,36.7549,36.6889,36.7256,137700.0
2014-10-07 11:50:00,50.09,50.09,50.03,50.05,212800.0,36.7183,36.7183,36.6743,36.6889,212800.0
2014-10-07 12:00:00,50.05,50.23,50.04,50.21,166700.0,36.6889,36.8209,36.6816,36.8062,166700.0
2014-10-07 12:10:00,50.2,50.31,50.2,50.25,97200.0,36.7989,36.8795,36.7989,36.8355,97200.0
2014-10-07 12:20:00,50.24,50.36,50.22,50.36,167300.0,36.8282,36.9162,36.8136,36.9162,167300.0
2014-10-07 12:30:00,50.36,50.41,50.3,50.38,136300.0,36.9162,36.9528,36.8722,36.9308,136300.0
2014-10-07 12:40:00,50.38,50.45,50.36,50.36,39200.0,36.9308,36.9822,36.9162,36.9162,39200.0
2014-10-07 12:50:00,50.36,50.37,50.34,50.37,21200.0,36.9162,36.9235,36.9015,36.9235,21200.0
2014-10-07 13:00:00,50.37,50.37,50.3,50.32,38900.0,36.9235,36.9235,36.8722,36.8869,38900.0
2014-10-07 13:10:00,50.33,50.33,50.19,50.19,192200.0,36.8942,36.8942,36.7916,36.7916,192200.0
2014-10-07 13:20:00,50.19,50.22,49.98,50.18,178400.0,36.7916,36.8136,36.6376,36.7842,178400.0
2014-10-07 13:30:00,50.19,50.24,50.15,50.15,104000.0,36.7916,36.8282,36.7622,36.7622,104000.0
2014-10-07 13:40:00,50.16,50.22,50.15,50.2,55900.0,36.7696,36.8136,36.7622,36.7989,55900.0
2014-10-07 13:50:00,50.21,50.29,50.21,50.27,64200.0,36.8062,36.8649,36.8062,36.8502,64200.0
2014-10-07 14:00:00,50.28,50.29,50.25,50.27,77000.0,36.8575,36.8649,36.8355,36.8502,77000.0
2014-10-07 14:10:00,50.27,50.28,50.18,50.2,69200.0,36.8502,36.8575,36.7842,36.7989,69200.0
2014-10-07 14:20:00,50.2,50.2,50.05,50.05,105400.0,36.7989,36.7989,36.6889,36.6889,105400.0
2014-10-07 14:30:00,50.05,50.05,49.95,49.96,107000.0,36.6889,36.6889,36.6156,36.623,107000.0
2014-10-07 14:40:00,49.96,49.96,49.9,49.93,99400.0,36.623,36.623,36.579,36.601,99400.0
2014-10-07 14:50:00,49.93,49.96,49.9,49.92,91100.0,36.601,36.623,36.579,36.5936,91100.0
2014-10-07 15:00:00,49.91,49.96,49.85,49.95,115200.0,36.5863,36.623,36.5423,36.6156,115200.0
2014-10-07 15:10:00,49.95,49.96,49.87,49.87,90800.0,36.6156,36.623,36.557,36.557,90800.0
2014-10-07 15:20:00,49.87,49.87,49.78,49.84,98400.0,36.557,36.557,36.491,36.535,98400.0
2014-10-07 15:30:00,49.83,49.86,49.74,49.75,160500.0,36.5277,36.5497,36.4617,36.469,160500.0
2014-10-07 15:40:00,49.75,49.75,49.65,49.69,270700.0,36.469,36.469,36.3957,36.425,270700.0
2014-10-07 15:50:00,49.68,49.69,49.53,49.56,513000.0,36.4177,36.425,36.3078,36.3297,513000.0
2014-10-08 09:30:00,49.5,49.65,49.29,49.29,200200.0,36.2858,36.3957,36.1318,36.1318,200200.0
2014-10-08 09:40:00,49.3,49.32,49.13,49.14,211800.0,36.1392,36.1538,36.0145,36.0219,211800.0
2014-10-08 09:50:00,49.14,49.21,48.68,48.71,379500.0,36.0219,36.0732,35.6847,35.7067,379500.0
2014-10-08 10:00:00,48.7,48.87,48.54,48.56,430400.0,35.6993,35.8239,35.582,35.5967,430400.0
2014-10-08 10:10:00,48.57,48.66,48.48,48.62,353700.0,35.604,35.67,35.5381,35.6407,353700.0
2014-10-08 10:20:00,48.63,48.65,48.37,48.47,180600.0,35.648,35.6627,35.4574,35.5307,180600.0
2014-10-08 10:30:00,48.47,48.51,48.27,48.32,259700.0,35.5307,35.56,35.3841,35.4208,259700.0
2014-10-08 10:40:00,48.32,48.33,47.94,47.98,543600.0,35.4208,35.4281,35.1422,35.1715,543600.0
2014-10-08 10:50:00,47.99,48.03,47.63,47.71,390000.0,35.1789,35.2082,34.915,34.9736,390000.0
2014-10-08 11:00:00,47.71,47.75,47.6,47.66,281800.0,34.9736,35.0029,34.893,34.937,281800.0
2014-10-08 11:10:00,47.67,47.71,47.44,47.48,204700.0,34.9443,34.9736,34.7757,34.805,204700.0
2014-10-08 11:20:00,47.49,47.65,47.38,47.65,357500.0,34.8123,34.9296,34.7317,34.9296,357500.0
2014-10-08 11:30:00,47.65,47.89,47.6,47.87,276500.0,34.9296,35.1056,34.893,35.0909,276500.0
2014-10-08 11:40:00,47.88,47.9,47.78,47.82,206300.0,35.0982,35.1129,35.0249,35.0542,206300.0
2014-10-08 11:50:00,47.82,47.84,47.66,47.78,216200.0,35.0542,35.0689,34.937,35.0249,216200.0
2014-10-08 12:00:00,47.78,48.0,47.78,47.93,251800.0,35.0249,35.1862,35.0249,35.1349,251800.0
2014-10-08 12:10:00,47.93,47.93,47.73,47.73,172800.0,35.1349,35.1349,34.9883,34.9883,172800.0
2014-10-08 12:20:00,47.73,47.75,47.52,47.53,114500.0,34.9883,35.0029,34.8343,34.8417,114500.0
2014-10-08 12:30:00,47.53,47.56,47.39,47.4,188200.0,34.8417,34.8637,34.739,34.7464,188200.0
2014-10-08 12:40:00,47.41,47.42,47.19,47.2,199000.0,34.7537,34.761,34.5924,34.5998,199000.0
2014-10-08 12:50:00,47.21,47.38,47.08,47.36,269000.0,34.6071,34.7317,34.5118,34.717,269000.0
2014-10-08 13:00:00,47.36,47.44,47.32,47.37,196300.0,34.717,34.7757,34.6877,34.7244,196300.0
2014-10-08 13:10:00,47.37,47.43,47.21,47.24,166400.0,34.7244,34.7684,34.6071,34.6291,166400.0
2014-10-08 13:20:00,47.23,47.23,47.12,47.18,169900.0,34.6217,34.6217,34.5411,34.5851,169900.0
2014-10-08 13:30:00,47.18,47.33,47.17,47.32,147200.0,34.5851,34.6951,34.5778,34.6877,147200.0
2014-10-08 13:40:00,47.32,47.54,47.26,47.5,283300.0,34.6877,34.849,34.6437,34.8197,283300.0
2014-10-08 13:50:00,47.5,47.62,47.48,47.53,97700.0,34.8197,34.9076,34.805,34.8417,97700.0
2014-10-08 14:00:00,47.54,47.81,47.54,47.73,150800.0,34.849,35.0469,34.849,34.9883,150800.0
2014-10-08 14:10:00,47.73,47.81,47.65,47.77,154600.0,34.9883,35.0469,34.9296,35.0176,154600.0
2014-10-08 14:20:00,47.77,47.81,47.72,47.73,126100.0,35.0176,35.0469,34.9809,34.9883,126100.0
2014-10-08 14:30:00,47.74,47.85,47.73,47.8,229900.0,34.9956,35.0762,34.9883,35.0396,229900.0
2014-10-08 14:40:00,47.8,47.81,47.69,47.75,267800.0,35.0396,35.0469,34.9589,35.0029,267800.0
2014-10-08 14:50:00,47.74,47.8,47.66,47.8,199500.0,34.9956,35.0396,34.937,35.0396,199500.0
2014-10-08 15:00:00,47.8,47.89,47.8,47.81,262700.0,35.0396,35.1056,35.0396,35.0469,262700.0
2014-10-08 15:10:00,47.82,47.87,47.77,47.81,155800.0,35.0542,35.0909,35.0176,35.0469,155800.0
2014-10-08 15:20:00,47.8,47.94,47.79,47.91,354100.0,35.0396,35.1422,35.0323,35.1202,354100.0
2014-10-08 15:30:00,47.91,47.93,47.88,47.89,200800.0,35.1202,35.1349,35.0982,35.1056,200800.0
2014-10-08 15:40:00,47.9,48.0,47.88,47.94,840500.0,35.1129,35.1862,35.0982,35.1422,840500.0
2014-10-08 15:50:00,47.93,48.03,47.93,48.02,898200.0,35.1349,35.2082,35.1349,35.2009,898200.0
2014-10-09 09:30:00,47.89,48.16,47.75,47.84,196700.0,35.1056,35.3035,35.0029,35.0689,196700.0
2014-10-09 09:40:00,47.85,47.88,47.61,47.65,132800.0,35.0762,35.0982,34.9003,34.9296,132800.0
2014-10-09 09:50:00,47.65,47.65,47.3,47.46,140600.0,34.9296,34.9296,34.6731,34.7903,140600.0
2014-10-09 10:00:00,47.48,47.72,47.47,47.49,244800.0,34.805,34.9809,34.7977,34.8123,244800.0
2014-10-09 10:10:00,47.49,47.62,47.44,47.46,201600.0,34.8123,34.9076,34.7757,34.7903,201600.0
2014-10-09 10:20:00,47.46,47.5,47.25,47.3,231400.0,34.7903,34.8197,34.6364,34.6731,231400.0
2014-10-09 10:30:00,47.3,47.39,47.1,47.15,202300.0,34.6731,34.739,34.5265,34.5631,202300.0
2014-10-09 10:40:00,47.15,47.3,47.15,47.19,145900.0,34.5631,34.6731,34.5631,34.5924,145900.0
2014-10-09 10:50:00,47.19,47.22,47.14,47.18,104500.0,34.5924,34.6144,34.5558,34.5851,104500.0
2014-10-09 11:00:00,47.18,47.39,47.17,47.37,211400.0,34.5851,34.739,34.5778,34.7244,211400.0
2014-10-09 11:10:00,47.38,47.57,47.35,47.42,132800.0,34.7317,34.871,34.7097,34.761,132800.0
2014-10-09 11:20:00,47.42,47.5,47.38,47.38,65400.0,34.761,34.8197,34.7317,34.7317,65400.0
2014-10-09 11:30:00,47.38,47.45,47.31,47.31,87500.0,34.7317,34.783,34.6804,34.6804,87500.0
2014-10-09 11:40:00,47.31,47.32,47.16,47.16,81700.0,34.6804,34.6877,34.5704,34.5704,81700.0
2014-10-09 11:50:00,47.17,47.23,47.06,47.16,100700.0,34.5778,34.6217,34.4971,34.5704,100700.0
2014-10-09 12:00:00,47.16,47.29,47.15,47.25,60600.0,34.5704,34.6657,34.5631,34.6364,60600.0
2014-10-09 12:10:00,47.25,47.31,47.21,47.28,97600.0,34.6364,34.6804,34.6071,34.6584,97600.0
2014-10-09 12:20:00,47.28,47.28,47.21,47.23,99300.0,34.6584,34.6584,34.6071,34.6217,99300.0
2014-10-09 12:30:00,47.22,47.3,47.2,47.28,105100.0,34.6144,34.6731,34.5998,34.6584,105100.0
2014-10-09 12:40:00,47.27,47.34,47.26,47.3,76800.0,34.6511,34.7024,34.6437,34.6731,76800.0
2014-10-09 12:50:00,47.31,47.37,47.29,47.36,102500.0,34.6804,34.7244,34.6657,34.717,102500.0
2014-10-09 13:00:00,47.36,47.36,47.2,47.2,80700.0,34.717,34.717,34.5998,34.5998,80700.0
2014-10-09 13:10:00,47.21,47.28,47.12,47.24,80000.0,34.6071,34.6584,34.5411,34.6291,80000.0
2014-10-09 13:20:00,47.24,47.35,47.19,47.29,124100.0,34.6291,34.7097,34.5924,34.6657,124100.0
2014-10-09 13:30:00,47.3,47.63,47.23,47.5,231400.0,34.6731,34.915,34.6217,34.8197,231400.0
2014-10-09 13:40:00,47.5,47.54,47.45,47.51,108800.0,34.8197,34.849,34.783,34.827,108800.0
2014-10-09 13:50:00,47.52,47.54,47.36,47.43,71100.0,34.8343,34.849,34.717,34.7684,71100.0
2014-10-09 14:00:00,47.43,47.47,47.36,47.44,73500.0,34.7684,34.7977,34.717,34.7757,73500.0
2014-10-09 14:10:00,47.46,47.47,47.31,47.38,125700.0,34.7903,34.7977,34.6804,34.7317,125700.0
2014-10-09 14:20:00,47.38,47.39,47.32,47.33,78900.0,34.7317,34.739,34.6877,34.6951,78900.0
2014-10-09 14:30:00,47.32,47.44,47.27,47.41,98700.0,34.6877,34.7757,34.6511,34.7537,98700.0
2014-10-09 14:40:00,47.4,47.42,47.32,47.34,110400.0,34.7464,34.761,34.6877,34.7024,110400.0
2014-10-09 14:50:00,47.34,47.36,47.23,47.26,94900.0,34.7024,34.717,34.6217,34.6437,94900.0
2014-10-09 15:00:00,47.25,47.33,47.18,47.19,128000.0,34.6364,34.6951,34.5851,34.5924,128000.0
2014-10-09 15:10:00,47.2,47.41,47.2,47.37,131800.0,34.5998,34.7537,34.5998,34.7244,131800.0
2014-10-09 15:20:00,47.36,47.38,47.26,47.35,161100.0,34.717,34.7317,34.6437,34.7097,161100.0
2014-10-09 15:30:00,47.35,47.45,47.34,47.37,186600.0,34.7097,34.783,34.7024,34.7244,186600.0
2014-10-09 15:40:00,47.38,47.38,47.19,47.23,243500.0,34.7317,34.7317,34.5924,34.6217,243500.0
2014-10-09 15:50:00,47.22,47.23,47.1,47.12,511900.0,34.6144,34.6217,34.5265,34.5411,511900.0
2014-10-10 09:30:00,47.08,47.36,46.78,47.35,202200.0,34.5118,34.717,34.2919,34.7097,202200.0
2014-10-10 09:40:00,47.35,47.42,47.28,47.33,60300.0,34.7097,34.761,34.6584,34.6951,60300.0
2014-10-10 09:50:00,47.32,47.36,47.2,47.2,75000.0,34.6877,34.717,34.5998,34.5998,75000.0
2014-10-10 10:00:00,47.2,47.29,47.05,47.1,129400.0,34.5998,34.6657,34.4898,34.5265,129400.0
2014-10-10 10:10:00,47.11,47.19,46.91,46.97,246600.0,34.5338,34.5924,34.3872,34.4312,246600.0
2014-10-10 10:20:00,46.98,47.0,46.73,46.76,184100.0,34.4385,34.4531,34.2552,34.2772,184100.0
2014-10-10 10:30:00,46.75,46.76,46.6,46.63,143700.0,34.2699,34.2772,34.1599,34.1819,143700.0
2014-10-10 10:40:00,46.64,46.64,46.43,46.43,279600.0,34.1892,34.1892,34.0353,34.0353,279600.0
2014-10-10 10:50:00,46.43,46.51,46.28,46.31,331500.0,34.0353,34.094,33.9254,33.9473,331500.0
2014-10-10 11:00:00,46.31,46.46,46.23,46.27,532000.0,33.9473,34.0573,33.8887,33.918,532000.0
2014-10-10 11:10:00,46.28,46.29,46.14,46.21,138200.0,33.9254,33.9327,33.8227,33.874,138200.0
2014-10-10 11:20:00,46.24,46.38,46.22,46.38,59100.0,33.896,33.9987,33.8814,33.9987,59100.0
2014-10-10 11:30:00,46.38,46.55,46.37,46.55,77300.0,33.9987,34.1233,33.9913,34.1233,77300.0
2014-10-10 11:40:00,46.55,46.59,46.42,46.59,57700.0,34.1233,34.1526,34.028,34.1526,57700.0
2014-10-10 11:50:00,46.59,46.7,46.59,46.69,42000.0,34.1526,34.2332,34.1526,34.2259,42000.0
2014-10-10 12:00:00,46.7,46.83,46.7,46.77,73900.0,34.2332,34.3285,34.2332,34.2845,73900.0
2014-10-10 12:10:00,46.78,46.82,46.76,46.78,45100.0,34.2919,34.3212,34.2772,34.2919,45100.0
2014-10-10 12:20:00,46.77,46.9,46.73,46.87,50600.0,34.2845,34.3798,34.2552,34.3578,50600.0
2014-10-10 12:30:00,46.87,47.01,46.85,46.87,68300.0,34.3578,34.4605,34.3432,34.3578,68300.0
2014-10-10 12:40:00,46.88,46.94,46.88,46.91,70700.0,34.3652,34.4092,34.3652,34.3872,70700.0
2014-10-10 12:50:00,46.92,46.93,46.8,46.8,53700.0,34.3945,34.4018,34.3065,34.3065,53700.0
2014-10-10 13:00:00,46.8,46.87,46.79,46.87,35500.0,34.3065,34.3578,34.2992,34.3578,35500.0
2014-10-10 13:10:00,46.87,46.96,46.82,46.84,29300.0,34.3578,34.4238,34.3212,34.3359,29300.0
2014-10-10 13:20:00,46.85,46.89,46.79,46.83,43700.0,34.3432,34.3725,34.2992,34.3285,43700.0
2014-10-10 13:30:00,46.84,46.94,46.84,46.93,33300.0,34.3359,34.4092,34.3359,34.4018,33300.0
2014-10-10 13:40:00,46.92,46.97,46.84,46.89,41100.0,34.3945,34.4312,34.3359,34.3725,41100.0
2014-10-10 13:50:00,46.89,46.9,46.82,46.89,68500.0,34.3725,34.3798,34.3212,34.3725,68500.0
2014-10-10 14:00:00,46.89,46.98,46.87,46.88,74500.0,34.3725,34.4385,34.3578,34.3652,74500.0
2014-10-10 14:10:00,46.88,46.9,46.81,46.82,60100.0,34.3652,34.3798,34.3139,34.3212,60100.0
2014-10-10 14:20:00,46.82,46.9,46.82,46.89,63600.0,34.3212,34.3798,34.3212,34.3725,63600.0
2014-10-10 14:30:00,46.88,46.9,46.79,46.79,49200.0,34.3652,34.3798,34.2992,34.2992,49200.0
2014-10-10 14:40:00,46.8,46.81,46.72,46.74,46900.0,34.3065,34.3139,34.2479,34.2626,46900.0
2014-10-10 14:50:00,46.74,46.79,46.71,46.74,59700.0,34.2626,34.2992,34.2406,34.2626,59700.0
2014-10-10 15:00:00,46.73,46.77,46.65,46.68,54800.0,34.2552,34.2845,34.1966,34.2186,54800.0
2014-10-10 15:10:00,46.68,46.76,46.62,46.66,76100.0,34.2186,34.2772,34.1746,34.2039,76100.0
2014-10-10 15:20:00,46.66,46.69,46.6,46.64,90500.0,34.2039,34.2259,34.1599,34.1892,90500.0
2014-10-10 15:30:00,46.65,46.66,46.53,46.59,152700.0,34.1966,34.2039,34.1086,34.1526,152700.0
2014-10-10 15:40:00,46.59,46.6,46.37,46.39,219900.0,34.1526,34.1599,33.9913,34.006,219900.0
2014-10-10 15:50:00,46.38,46.45,46.3,46.36,403100.0,33.9987,34.05,33.94,33.984,403100.0
2014-10-13 09:30:00,46.36,46.39,46.2,46.36,106700.0,33.984,34.006,33.8667,33.984,106700.0
2014-10-13 09:40:00,46.36,46.46,46.2,46.2,74300.0,33.984,34.0573,33.8667,33.8667,74300.0
2014-10-13 09:50:00,46.2,46.3,46.04,46.24,80300.0,33.8667,33.94,33.7494,33.896,80300.0
2014-10-13 10:00:00,46.25,46.37,46.24,46.32,82400.0,33.9034,33.9913,33.896,33.9547,82400.0
2014-10-13 10:10:00,46.31,46.33,46.22,46.24,44400.0,33.9473,33.962,33.8814,33.896,44400.0
2014-10-13 10:20:00,46.24,46.31,46.17,46.19,55500.0,33.896,33.9473,33.8447,33.8594,55500.0
2014-10-13 10:30:00,46.19,46.32,46.18,46.3,55900.0,33.8594,33.9547,33.852,33.94,55900.0
2014-10-13 10:40:00,46.3,46.33,46.12,46.17,168300.0,33.94,33.962,33.8081,33.8447,168300.0
2014-10-13 10:50:00,46.17,46.3,46.14,46.24,70300.0,33.8447,33.94,33.8227,33.896,70300.0
2014-10-13 11:00:00,46.25,46.34,46.18,46.25,76700.0,33.9034,33.9693,33.852,33.9034,76700.0
2014-10-13 11:10:00,46.24,46.24,46.02,46.05,55200.0,33.896,33.896,33.7348,33.7568,55200.0
2014-10-13 11:20:00,46.05,46.19,46.04,46.12,43700.0,33.7568,33.8594,33.7494,33.8081,43700.0
2014-10-13 11:30:00,46.12,46.2,46.04,46.04,44300.0,33.8081,33.8667,33.7494,33.7494,44300.0
2014-10-13 11:40:00,46.04,46.13,45.95,46.1,90100.0,33.7494,33.8154,33.6834,33.7934,90100.0
2014-10-13 11:50:00,46.11,46.17,46.09,46.09,28700.0,33.8007,33.8447,33.7861,33.7861,28700.0
2014-10-13 12:00:00,46.12,46.13,46.04,46.06,40100.0,33.8081,33.8154,33.7494,33.7641,40100.0
2014-10-13 12:10:00,46.07,46.07,45.97,46.0,71600.0,33.7714,33.7714,33.6981,33.7201,71600.0
2014-10-13 12:20:00,46.01,46.09,45.97,46.09,72800.0,33.7274,33.7861,33.6981,33.7861,72800.0
2014-10-13 12:30:00,46.09,46.21,46.09,46.18,55700.0,33.7861,33.874,33.7861,33.852,55700.0
2014-10-13 12:40:00,46.18,46.22,46.06,46.08,92900.0,33.852,33.8814,33.7641,33.7787,92900.0
2014-10-13 12:50:00,46.08,46.13,46.04,46.05,77300.0,33.7787,33.8154,33.7494,33.7568,77300.0
2014-10-13 13:00:00,46.04,46.09,46.02,46.07,65400.0,33.7494,33.7861,33.7348,33.7714,65400.0
2014-10-13 13:10:00,46.07,46.08,45.89,45.94,67600.0,33.7714,33.7787,33.6395,33.6761,67600.0
2014-10-13 13:20:00,45.94,46.02,45.9,46.01,137300.0,33.6761,33.7348,33.6468,33.7274,137300.0
2014-10-13 13:30:00,46.01,46.01,45.95,45.98,51400.0,33.7274,33.7274,33.6834,33.7054,51400.0
2014-10-13 13:40:00,45.98,45.98,45.89,45.92,49200.0,33.7054,33.7054,33.6395,33.6615,49200.0
2014-10-13 13:50:00,45.93,45.96,45.79,45.85,77200.0,33.6688,33.6908,33.5662,33.6101,77200.0
2014-10-13 14:00:00,45.85,45.87,45.77,45.81,100100.0,33.6101,33.6248,33.5515,33.5808,100100.0
2014-10-13 14:10:00,45.81,45.82,45.71,45.71,76300.0,33.5808,33.5882,33.5075,33.5075,76300.0
2014-10-13 14:20:00,45.71,45.76,45.68,45.76,123400.0,33.5075,33.5442,33.4855,33.5442,123400.0
2014-10-13 14:30:00,45.76,45.76,45.59,45.59,181600.0,33.5442,33.5442,33.4196,33.4196,181600.0
2014-10-13 14:40:00,45.59,45.6,45.49,45.49,137400.0,33.4196,33.4269,33.3462,33.3462,137400.0
2014-10-13 14:50:00,45.49,45.56,45.49,45.49,129000.0,33.3462,33.3976,33.3462,33.3462,129000.0
2014-10-13 15:00:00,45.5,45.5,45.43,45.45,206600.0,33.3536,33.3536,33.3023,33.3169,206600.0
2014-10-13 15:10:00,45.44,45.5,45.37,45.39,113200.0,33.3096,33.3536,33.2583,33.2729,113200.0
2014-10-13 15:20:00,45.39,45.41,45.28,45.29,269800.0,33.2729,33.2876,33.1923,33.1996,269800.0
2014-10-13 15:30:00,45.29,45.29,44.91,44.92,498400.0,33.1996,33.1996,32.9211,32.9284,498400.0
2014-10-13 15:40:00,44.93,44.99,44.74,44.78,352700.0,32.9357,32.9797,32.7965,32.8258,352700.0
2014-10-13 15:50:00,44.78,44.82,44.69,44.75,579300.0,32.8258,32.8551,32.7598,32.8038,579300.0
2014-10-14 09:30:00,44.87,45.04,44.35,44.66,278600.0,32.8918,33.0164,32.5106,32.7378,278600.0
2014-10-14 09:40:00,44.69,44.75,44.59,44.62,198900.0,32.7598,32.8038,32.6865,32.7085,198900.0
2014-10-14 09:50:00,44.62,44.64,44.49,44.52,120900.0,32.7085,32.7232,32.6132,32.6352,120900.0
2014-10-14 10:00:00,44.54,44.62,44.36,44.6,325100.0,32.6499,32.7085,32.5179,32.6938,325100.0
2014-10-14 10:10:00,44.61,44.69,44.46,44.47,330000.0,32.7012,32.7598,32.5912,32.5985,330000.0
2014-10-14 10:20:00,44.48,44.59,44.46,44.53,179800.0,32.6059,32.6865,32.5912,32.6425,179800.0
2014-10-14 10:30:00,44.53,44.55,44.47,44.5,156600.0,32.6425,32.6572,32.5985,32.6205,156600.0
2014-10-14 10:40:00,44.5,44.68,44.5,44.59,141000.0,32.6205,32.7525,32.6205,32.6865,141000.0
2014-10-14 10:50:00,44.59,44.62,44.41,44.44,242300.0,32.6865,32.7085,32.5546,32.5765,242300.0
2014-10-14 11:00:00,44.44,44.47,44.36,44.45,137600.0,32.5765,32.5985,32.5179,32.5839,137600.0
2014-10-14 11:10:00,44.44,44.66,44.37,44.66,122800.0,32.5765,32.7378,32.5252,32.7378,122800.0
2014-10-14 11:20:00,44.66,44.66,44.54,44.63,122700.0,32.7378,32.7378,32.6499,32.7158,122700.0
2014-10-14 11:30:00,44.64,44.7,44.55,44.68,104100.0,32.7232,32.7671,32.6572,32.7525,104100.0
2014-10-14 11:40:00,44.68,44.72,44.68,44.69,148100.0,32.7525,32.7818,32.7525,32.7598,148100.0
2014-10-14 11:50:00,44.68,44.69,44.6,44.63,122900.0,32.7525,32.7598,32.6938,32.7158,122900.0
2014-10-14 12:00:00,44.63,44.64,44.56,44.59,113800.0,32.7158,32.7232,32.6645,32.6865,113800.0
2014-10-14 12:10:00,44.58,44.61,44.47,44.5,94300.0,32.6792,32.7012,32.5985,32.6205,94300.0
2014-10-14 12:20:00,44.49,44.55,44.48,44.52,67700.0,32.6132,32.6572,32.6059,32.6352,67700.0
2014-10-14 12:30:00,44.53,44.54,44.31,44.35,104100.0,32.6425,32.6499,32.4813,32.5106,104100.0
2014-10-14 12:40:00,44.34,44.58,44.33,44.58,46600.0,32.5032,32.6792,32.4959,32.6792,46600.0
2014-10-14 12:50:00,44.58,44.61,44.53,44.54,96000.0,32.6792,32.7012,32.6425,32.6499,96000.0
2014-10-14 13:00:00,44.55,44.61,44.51,44.56,99300.0,32.6572,32.7012,32.6279,32.6645,99300.0
2014-10-14 13:10:00,44.56,44.64,44.53,44.6,80000.0,32.6645,32.7232,32.6425,32.6938,80000.0
2014-10-14 13:20:00,44.59,44.59,44.45,44.46,71300.0,32.6865,32.6865,32.5839,32.5912,71300.0
2014-10-14 13:30:00,44.45,44.5,44.38,44.4,96100.0,32.5839,32.6205,32.5326,32.5472,96100.0
2014-10-14 13:40:00,44.41,44.42,44.32,44.34,87300.0,32.5546,32.5619,32.4886,32.5032,87300.0
2014-10-14 13:50:00,44.34,44.36,44.27,44.33,90500.0,32.5032,32.5179,32.4519,32.4959,90500.0
2014-10-14 14:00:00,44.33,44.38,44.23,44.29,133800.0,32.4959,32.5326,32.4226,32.4666,133800.0
2014-10-14 14:10:00,44.29,44.44,44.28,44.41,74000.0,32.4666,32.5765,32.4593,32.5546,74000.0
2014-10-14 14:20:00,44.41,44.43,44.09,44.13,152000.0,32.5546,32.5692,32.32,32.3493,152000.0
2014-10-14 14:30:00,44.13,44.15,43.97,43.98,199600.0,32.3493,32.364,32.232,32.2393,199600.0
2014-10-14 14:40:00,43.99,44.01,43.88,43.93,218000.0,32.2467,32.2613,32.166,32.2027,218000.0
2014-10-14 14:50:00,43.93,43.94,43.66,43.71,293000.0,32.2027,32.21,32.0048,32.0414,293000.0
2014-10-14 15:00:00,43.71,43.76,43.48,43.51,413900.0,32.0414,32.0781,31.8728,31.8948,413900.0
2014-10-14 15:10:00,43.51,43.52,43.36,43.36,422200.0,31.8948,31.9021,31.7849,31.7849,422200.0
2014-10-14 15:20:00,43.36,43.36,43.09,43.17,426400.0,31.7849,31.7849,31.5869,31.6456,426400.0
2014-10-14 15:30:00,43.17,43.35,43.04,43.3,371200.0,31.6456,31.7775,31.5503,31.7409,371200.0
2014-10-14 15:40:00,43.29,43.31,43.1,43.14,521400.0,31.7335,31.7482,31.5943,31.6236,521400.0
2014-10-14 15:50:00,43.13,43.22,43.0,43.07,897600.0,31.6163,31.6822,31.521,31.5723,897600.0
2014-10-15 09:30:00,42.31,42.45,42.06,42.28,219100.0,31.0152,31.1178,30.8319,30.9932,219100.0
2014-10-15 09:40:00,42.27,42.35,41.84,42.04,285500.0,30.9858,31.0445,30.6706,30.8172,285500.0
2014-10-15 09:50:00,42.04,42.58,42.02,42.53,251000.0,30.8172,31.2131,30.8026,31.1764,251000.0
2014-10-15 10:00:00,42.56,42.67,42.39,42.43,267600.0,31.1984,31.2791,31.0738,31.1031,267600.0
2014-10-15 10:10:00,42.43,42.68,42.32,42.39,300100.0,31.1031,31.2864,31.0225,31.0738,300100.0
2014-10-15 10:20:00,42.39,42.54,42.33,42.42,183700.0,31.0738,31.1838,31.0298,31.0958,183700.0
2014-10-15 10:30:00,42.42,42.44,42.29,42.4,159100.0,31.0958,31.1105,31.0005,31.0811,159100.0
2014-10-15 10:40:00,42.4,42.43,42.11,42.18,237800.0,31.0811,31.1031,30.8686,30.9199,237800.0
2014-10-15 10:50:00,42.18,42.32,42.11,42.32,185300.0,30.9199,31.0225,30.8686,31.0225,185300.0
2014-10-15 11:00:00,42.32,42.5,42.27,42.47,170400.0,31.0225,31.1544,30.9858,31.1324,170400.0
2014-10-15 11:10:00,42.47,42.51,42.39,42.44,172600.0,31.1324,31.1618,31.0738,31.1105,172600.0
2014-10-15 11:20:00,42.43,42.43,42.17,42.18,111500.0,31.1031,31.1031,30.9125,30.9199,111500.0
2014-10-15 11:30:00,42.18,42.3,42.09,42.29,122300.0,30.9199,31.0078,30.8539,31.0005,122300.0
2014-10-15 11:40:00,42.3,42.3,42.11,42.14,95700.0,31.0078,31.0078,30.8686,30.8905,95700.0
2014-10-15 11:50:00,42.13,42.32,42.12,42.29,104900.0,30.8832,31.0225,30.8759,31.0005,104900.0
2014-10-15 12:00:00,42.28,42.28,42.16,42.25,88400.0,30.9932,30.9932,30.9052,30.9712,88400.0
2014-10-15 12:10:00,42.26,42.27,42.01,42.09,83600.0,30.9785,30.9858,30.7952,30.8539,83600.0
2014-10-15 12:20:00,42.1,42.2,42.09,42.13,80900.0,30.8612,30.9345,30.8539,30.8832,80900.0
2014-10-15 12:30:00,42.12,42.15,41.98,41.98,134800.0,30.8759,30.8979,30.7733,30.7733,134800.0
2014-10-15 12:40:00,41.99,42.0,41.86,41.95,103400.0,30.7806,30.7879,30.6853,30.7513,103400.0
2014-10-15 12:50:00,41.94,42.0,41.85,41.87,88200.0,30.7439,30.7879,30.678,30.6926,88200.0
2014-10-15 13:00:00,41.87,42.06,41.87,42.03,80200.0,30.6926,30.8319,30.6926,30.8099,80200.0
2014-10-15 13:10:00,42.03,42.08,41.85,41.86,104900.0,30.8099,30.8466,30.678,30.6853,104900.0
2014-10-15 13:20:00,41.87,41.88,41.63,41.68,176800.0,30.6926,30.7,30.5167,30.5533,176800.0
2014-10-15 13:30:00,41.69,41.87,41.68,41.84,134600.0,30.5607,30.6926,30.5533,30.6706,134600.0
2014-10-15 13:40:00,41.84,42.12,41.8,42.11,170200.0,30.6706,30.8759,30.6413,30.8686,170200.0
2014-10-15 13:50:00,42.1,42.22,42.04,42.04,217300.0,30.8612,30.9492,30.8172,30.8172,217300.0
2014-10-15 14:00:00,42.04,42.09,41.88,42.04,138800.0,30.8172,30.8539,30.7,30.8172,138800.0
2014-10-15 14:10:00,42.03,42.36,42.03,42.3,177200.0,30.8099,31.0518,30.8099,31.0078,177200.0
2014-10-15 14:20:00,42.3,42.38,42.17,42.33,197700.0,31.0078,31.0665,30.9125,31.0298,197700.0
2014-10-15 14:30:00,42.31,42.56,42.23,42.46,163200.0,31.0152,31.1984,30.9565,31.1251,163200.0
2014-10-15 14:40:00,42.46,42.54,42.31,42.35,230000.0,31.1251,31.1838,31.0152,31.0445,230000.0
2014-10-15 14:50:00,42.36,42.68,42.34,42.64,237600.0,31.0518,31.2864,31.0372,31.2571,237600.0
2014-10-15 15:00:00,42.65,42.78,42.57,42.77,129800.0,31.2644,31.3597,31.2058,31.3524,129800.0
2014-10-15 15:10:00,42.77,42.86,42.5,42.56,183100.0,31.3524,31.4183,31.1544,31.1984,183100.0
2014-10-15 15:20:00,42.56,42.93,42.49,42.93,298600.0,31.1984,31.4696,31.1471,31.4696,298600.0
2014-10-15 15:30:00,42.93,43.03,42.78,42.97,426200.0,31.4696,31.543,31.3597,31.499,426200.0
2014-10-15 15:40:00,42.97,43.12,42.9,42.96,401600.0,31.499,31.6089,31.4477,31.4916,401600.0
2014-10-15 15:50:00,42.95,43.06,42.9,42.99,536400.0,31.4843,31.5649,31.4477,31.5136,536400.0
2014-10-16 09:30:00,42.53,42.71,42.37,42.69,105600.0,31.1764,31.3084,31.0591,31.2937,105600.0
2014-10-16 09:40:00,42.7,42.83,42.59,42.83,80300.0,31.301,31.3963,31.2204,31.3963,80300.0
2014-10-16 09:50:00,42.87,42.98,42.81,42.93,47600.0,31.4257,31.5063,31.3817,31.4696,47600.0
2014-10-16 10:00:00,42.95,43.01,42.75,42.85,65000.0,31.4843,31.5283,31.3377,31.411,65000.0
2014-10-16 10:10:00,42.85,42.89,42.45,42.56,101300.0,31.411,31.4403,31.1178,31.1984,101300.0
2014-10-16 10:20:00,42.59,43.1,42.59,42.79,185600.0,31.2204,31.5943,31.2204,31.367,185600.0
2014-10-16 10:30:00,42.79,42.87,42.71,42.76,90200.0,31.367,31.4257,31.3084,31.345,90200.0
2014-10-16 10:40:00,42.76,43.17,42.68,43.1,186400.0,31.345,31.6456,31.2864,31.5943,186400.0
2014-10-16 10:50:00,43.1,43.18,42.96,42.99,121400.0,31.5943,31.6529,31.4916,31.5136,121400.0
2014-10-16 11:00:00,43.0,43.07,42.81,42.88,73400.0,31.521,31.5723,31.3817,31.433,73400.0
2014-10-16 11:10:00,42.88,43.02,42.83,42.98,91100.0,31.433,31.5356,31.3963,31.5063,91100.0
2014-10-16 11:20:00,42.98,43.13,42.95,43.12,49100.0,31.5063,31.6163,31.4843,31.6089,49100.0
2014-10-16 11:30:00,43.11,43.22,42.97,42.99,71000.0,31.6016,31.6822,31.499,31.5136,71000.0
2014-10-16 11:40:00,42.98,43.04,42.88,42.9,52600.0,31.5063,31.5503,31.433,31.4477,52600.0
2014-10-16 11:50:00,42.89,42.92,42.77,42.88,63400.0,31.4403,31.4623,31.3524,31.433,63400.0
2014-10-16 12:00:00,42.86,42.93,42.75,42.91,50000.0,31.4183,31.4696,31.3377,31.455,50000.0
2014-10-16 12:10:00,42.9,43.07,42.89,43.07,75600.0,31.4477,31.5723,31.4403,31.5723,75600.0
2014-10-16 12:20:00,43.05,43.17,42.96,43.0,47800.0,31.5576,31.6456,31.4916,31.521,47800.0
2014-10-16 12:30:00,43.01,43.02,42.89,42.97,53000.0,31.5283,31.5356,31.4403,31.499,53000.0
2014-10-16 12:40:00,42.98,43.04,42.94,43.04,83800.0,31.5063,31.5503,31.477,31.5503,83800.0
2014-10-16 12:50:00,43.05,43.2,43.04,43.18,76800.0,31.5576,31.6676,31.5503,31.6529,76800.0
2014-10-16 13:00:00,43.17,43.24,43.11,43.14,110400.0,31.6456,31.6969,31.6016,31.6236,110400.0
2014-10-16 13:10:00,43.13,43.21,43.09,43.18,92700.0,31.6163,31.6749,31.5869,31.6529,92700.0
2014-10-16 13:20:00,43.18,43.27,43.12,43.2,56400.0,31.6529,31.7189,31.6089,31.6676,56400.0
2014-10-16 13:30:00,43.18,43.34,43.14,43.31,68100.0,31.6529,31.7702,31.6236,31.7482,68100.0
2014-10-16 13:40:00,43.3,43.39,43.27,43.35,88800.0,31.7409,31.8069,31.7189,31.7775,88800.0
2014-10-16 13:50:00,43.35,43.38,43.21,43.23,150000.0,31.7775,31.7995,31.6749,31.6896,150000.0
2014-10-16 14:00:00,43.22,43.4,43.17,43.37,106400.0,31.6822,31.8142,31.6456,31.7922,106400.0
2014-10-16 14:10:00,43.38,43.43,43.29,43.37,131300.0,31.7995,31.8362,31.7335,31.7922,131300.0
2014-10-16 14:20:00,43.36,43.45,43.27,43.36,151600.0,31.7849,31.8508,31.7189,31.7849,151600.0
2014-10-16 14:30:00,43.35,43.47,43.32,43.4,90600.0,31.7775,31.8655,31.7555,31.8142,90600.0
2014-10-16 14:40:00,43.39,43.39,43.15,43.15,85500.0,31.8069,31.8069,31.6309,31.6309,85500.0
2014-10-16 14:50:00,43.15,43.28,43.14,43.2,77100.0,31.6309,31.7262,31.6236,31.6676,77100.0
2014-10-16 15:00:00,43.2,43.24,43.04,43.12,123000.0,31.6676,31.6969,31.5503,31.6089,123000.0
2014-10-16 15:10:00,43.11,43.35,43.1,43.26,102500.0,31.6016,31.7775,31.5943,31.7116,102500.0
2014-10-16 15:20:00,43.26,43.34,43.21,43.29,122400.0,31.7116,31.7702,31.6749,31.7335,122400.0
2014-10-16 15:30:00,43.3,43.3,43.08,43.11,150400.0,31.7409,31.7409,31.5796,31.6016,150400.0
2014-10-16 15:40:00,43.11,43.24,43.1,43.2,319400.0,31.6016,31.6969,31.5943,31.6676,319400.0
2014-10-16 15:50:00,43.2,43.28,43.14,43.16,587800.0,31.6676,31.7262,31.6236,31.6383,587800.0
2014-10-17 09:30:00,43.67,43.82,43.41,43.82,324600.0,32.0121,32.1221,31.8215,32.1221,324600.0
2014-10-17 09:40:00,43.8,44.15,43.75,44.11,132500.0,32.1074,32.364,32.0707,32.3346,132500.0
2014-10-17 09:50:00,44.11,44.24,44.03,44.15,122800.0,32.3346,32.4299,32.276,32.364,122800.0
2014-10-17 10:00:00,44.14,44.3,44.03,44.25,130700.0,32.3566,32.4739,32.276,32.4373,130700.0
2014-10-17 10:10:00,44.26,44.65,44.24,44.63,243300.0,32.4446,32.7305,32.4299,32.7158,243300.0
2014-10-17 10:20:00,44.62,44.86,44.6,44.85,252200.0,32.7085,32.8844,32.6938,32.8771,252200.0
2014-10-17 10:30:00,44.86,44.95,44.63,44.63,205300.0,32.8844,32.9504,32.7158,32.7158,205300.0
2014-10-17 10:40:00,44.63,44.78,44.63,44.7,132500.0,32.7158,32.8258,32.7158,32.7671,132500.0
2014-10-17 10:50:00,44.69,44.84,44.68,44.79,93500.0,32.7598,32.8698,32.7525,32.8331,93500.0
2014-10-17 11:00:00,44.79,44.81,44.69,44.81,101800.0,32.8331,32.8478,32.7598,32.8478,101800.0
2014-10-17 11:10:00,44.8,44.87,44.68,44.72,121400.0,32.8404,32.8918,32.7525,32.7818,121400.0
2014-10-17 11:20:00,44.73,44.87,44.73,44.8,96000.0,32.7891,32.8918,32.7891,32.8404,96000.0
2014-10-17 11:30:00,44.81,44.81,44.68,44.8,86100.0,32.8478,32.8478,32.7525,32.8404,86100.0
2014-10-17 11:40:00,44.8,44.93,44.78,44.93,69500.0,32.8404,32.9357,32.8258,32.9357,69500.0
2014-10-17 11:50:00,44.93,44.93,44.75,44.81,111100.0,32.9357,32.9357,32.8038,32.8478,111100.0
2014-10-17 12:00:00,44.81,44.89,44.77,44.8,83200.0,32.8478,32.9064,32.8185,32.8404,83200.0
2014-10-17 12:10:00,44.8,44.8,44.64,44.67,80800.0,32.8404,32.8404,32.7232,32.7451,80800.0
2014-10-17 12:20:00,44.67,44.75,44.66,44.75,56800.0,32.7451,32.8038,32.7378,32.8038,56800.0
2014-10-17 12:30:00,44.74,44.97,44.74,44.96,121700.0,32.7965,32.9651,32.7965,32.9577,121700.0
2014-10-17 12:40:00,44.96,44.99,44.87,44.93,86900.0,32.9577,32.9797,32.8918,32.9357,86900.0
2014-10-17 12:50:00,44.93,44.93,44.78,44.86,81600.0,32.9357,32.9357,32.8258,32.8844,81600.0
2014-10-17 13:00:00,44.87,44.98,44.81,44.81,116900.0,32.8918,32.9724,32.8478,32.8478,116900.0
2014-10-17 13:10:00,44.8,44.8,44.67,44.78,78600.0,32.8404,32.8404,32.7451,32.8258,78600.0
2014-10-17 13:20:00,44.78,44.84,44.71,44.78,67800.0,32.8258,32.8698,32.7745,32.8258,67800.0
2014-10-17 13:30:00,44.78,44.79,44.65,44.77,80700.0,32.8258,32.8331,32.7305,32.8185,80700.0
2014-10-17 13:40:00,44.76,44.76,44.58,44.61,58300.0,32.8111,32.8111,32.6792,32.7012,58300.0
2014-10-17 13:50:00,44.61,44.72,44.57,44.62,67300.0,32.7012,32.7818,32.6718,32.7085,67300.0
2014-10-17 14:00:00,44.63,44.63,44.3,44.37,119100.0,32.7158,32.7158,32.4739,32.5252,119100.0
2014-10-17 14:10:00,44.37,44.49,44.37,44.42,87100.0,32.5252,32.6132,32.5252,32.5619,87100.0
2014-10-17 14:20:00,44.41,44.51,44.38,44.51,80800.0,32.5546,32.6279,32.5326,32.6279,80800.0
2014-10-17 14:30:00,44.53,44.64,44.51,44.59,90300.0,32.6425,32.7232,32.6279,32.6865,90300.0
2014-10-17 14:40:00,44.6,44.76,44.6,44.65,86400.0,32.6938,32.8111,32.6938,32.7305,86400.0
2014-10-17 14:50:00,44.65,44.7,44.6,44.7,88300.0,32.7305,32.7671,32.6938,32.7671,88300.0
2014-10-17 15:00:00,44.71,44.71,44.47,44.56,114300.0,32.7745,32.7745,32.5985,32.6645,114300.0
2014-10-17 15:10:00,44.57,44.74,44.56,44.68,95400.0,32.6718,32.7965,32.6645,32.7525,95400.0
2014-10-17 15:20:00,44.68,44.75,44.66,44.71,102400.0,32.7525,32.8038,32.7378,32.7745,102400.0
2014-10-17 15:30:00,44.71,44.77,44.64,44.72,154200.0,32.7745,32.8185,32.7232,32.7818,154200.0
2014-10-17 15:40:00,44.72,44.8,44.66,44.69,264800.0,32.7818,32.8404,32.7378,32.7598,264800.0
2014-10-17 15:50:00,44.68,44.68,44.5,44.5,753600.0,32.7525,32.7525,32.6205,32.6205,753600.0
2014-10-20 09:30:00,44.45,44.82,44.42,44.82,154400.0,32.5839,32.8551,32.5619,32.8551,154400.0
2014-10-20 09:40:00,44.82,45.1,44.73,45.03,160800.0,32.8551,33.0604,32.7891,33.009,160800.0
2014-10-20 09:50:00,45.04,45.07,44.75,45.02,118400.0,33.0164,33.0384,32.8038,33.0017,118400.0
2014-10-20 10:00:00,45.02,45.07,44.76,44.77,112200.0,33.0017,33.0384,32.8111,32.8185,112200.0
2014-10-20 10:10:00,44.76,44.95,44.76,44.93,70800.0,32.8111,32.9504,32.8111,32.9357,70800.0
2014-10-20 10:20:00,44.95,45.15,44.93,45.05,96900.0,32.9504,33.097,32.9357,33.0237,96900.0
2014-10-20 10:30:00,45.05,45.17,45.0,45.12,71500.0,33.0237,33.1117,32.9871,33.075,71500.0
2014-10-20 10:40:00,45.11,45.18,45.06,45.1,106000.0,33.0677,33.119,33.031,33.0604,106000.0
2014-10-20 10:50:00,45.11,45.17,45.05,45.15,95300.0,33.0677,33.1117,33.0237,33.097,95300.0
2014-10-20 11:00:00,45.15,45.27,45.09,45.24,104400.0,33.097,33.185,33.053,33.163,104400.0
2014-10-20 11:10:00,45.24,45.3,45.17,45.28,90000.0,33.163,33.207,33.1117,33.1923,90000.0
2014-10-20 11:20:00,45.28,45.38,45.24,45.34,86500.0,33.1923,33.2656,33.163,33.2363,86500.0
2014-10-20 11:30:00,45.33,45.36,45.26,45.27,109200.0,33.229,33.251,33.1776,33.185,109200.0
2014-10-20 11:40:00,45.27,45.34,45.24,45.29,77600.0,33.185,33.2363,33.163,33.1996,77600.0
2014-10-20 11:50:00,45.29,45.31,45.2,45.3,58600.0,33.1996,33.2143,33.1337,33.207,58600.0
2014-10-20 12:00:00,45.29,45.33,45.23,45.26,120400.0,33.1996,33.229,33.1557,33.1776,120400.0
2014-10-20 12:10:00,45.25,45.29,45.23,45.27,76200.0,33.1703,33.1996,33.1557,33.185,76200.0
2014-10-20 12:20:00,45.28,45.35,45.25,45.32,77700.0,33.1923,33.2436,33.1703,33.2216,77700.0
2014-10-20 12:30:00,45.32,45.34,45.24,45.28,62100.0,33.2216,33.2363,33.163,33.1923,62100.0
2014-10-20 12:40:00,45.28,45.32,45.26,45.27,83400.0,33.1923,33.2216,33.1776,33.185,83400.0
2014-10-20 12:50:00,45.26,45.34,45.23,45.27,51800.0,33.1776,33.2363,33.1557,33.185,51800.0
2014-10-20 13:00:00,45.28,45.36,45.27,45.36,44800.0,33.1923,33.251,33.185,33.251,44800.0
2014-10-20 13:10:00,45.35,45.39,45.32,45.38,57000.0,33.2436,33.2729,33.2216,33.2656,57000.0
2014-10-20 13:20:00,45.38,45.43,45.33,45.43,61600.0,33.2656,33.3023,33.229,33.3023,61600.0
2014-10-20 13:30:00,45.42,45.43,45.36,45.37,41600.0,33.2949,33.3023,33.251,33.2583,41600.0
2014-10-20 13:40:00,45.36,45.4,45.34,45.39,57600.0,33.251,33.2803,33.2363,33.2729,57600.0
2014-10-20 13:50:00,45.39,45.45,45.37,45.45,45100.0,33.2729,33.3169,33.2583,33.3169,45100.0
2014-10-20 14:00:00,45.44,45.52,45.4,45.51,91500.0,33.3096,33.3682,33.2803,33.3609,91500.0
2014-10-20 14:10:00,45.51,45.58,45.5,45.53,74900.0,33.3609,33.4122,33.3536,33.3756,74900.0
2014-10-20 14:20:00,45.53,45.6,45.52,45.6,86100.0,33.3756,33.4269,33.3682,33.4269,86100.0
2014-10-20 14:30:00,45.6,45.61,45.54,45.56,56700.0,33.4269,33.4342,33.3829,33.3976,56700.0
2014-10-20 14:40:00,45.55,45.56,45.4,45.44,112400.0,33.3902,33.3976,33.2803,33.3096,112400.0
2014-10-20 14:50:00,45.45,45.45,45.35,45.41,72900.0,33.3169,33.3169,33.2436,33.2876,72900.0
2014-10-20 15:00:00,45.41,45.51,45.41,45.48,94500.0,33.2876,33.3609,33.2876,33.3389,94500.0
2014-10-20 15:10:00,45.47,45.5,45.42,45.43,68200.0,33.3316,33.3536,33.2949,33.3023,68200.0
2014-10-20 15:20:00,45.43,45.46,45.39,45.45,85600.0,33.3023,33.3243,33.2729,33.3169,85600.0
2014-10-20 15:30:00,45.45,45.48,45.37,45.4,136000.0,33.3169,33.3389,33.2583,33.2803,136000.0
2014-10-20 15:40:00,45.4,45.43,45.37,45.38,175300.0,33.2803,33.3023,33.2583,33.2656,175300.0
2014-10-20 15:50:00,45.39,45.42,45.37,45.38,311900.0,33.2729,33.2949,33.2583,33.2656,311900.0
2014-10-21 09:30:00,45.61,45.91,45.53,45.81,131200.0,33.4342,33.6541,33.3756,33.5808,131200.0
2014-10-21 09:40:00,45.81,45.96,45.75,45.89,74700.0,33.5808,33.6908,33.5368,33.6395,74700.0
2014-10-21 09:50:00,45.89,45.97,45.83,45.88,56000.0,33.6395,33.6981,33.5955,33.6321,56000.0
2014-10-21 10:00:00,45.89,45.95,45.85,45.89,71600.0,33.6395,33.6834,33.6101,33.6395,71600.0
2014-10-21 10:10:00,45.9,45.91,45.75,45.78,71000.0,33.6468,33.6541,33.5368,33.5588,71000.0
2014-10-21 10:20:00,45.78,45.85,45.64,45.64,127300.0,33.5588,33.6101,33.4562,33.4562,127300.0
2014-10-21 10:30:00,45.64,45.69,45.61,45.66,86900.0,33.4562,33.4929,33.4342,33.4709,86900.0
2014-10-21 10:40:00,45.66,45.79,45.66,45.77,76200.0,33.4709,33.5662,33.4709,33.5515,76200.0
2014-10-21 10:50:00,45.77,45.77,45.68,45.68,62000.0,33.5515,33.5515,33.4855,33.4855,62000.0
2014-10-21 11:00:00,45.67,45.8,45.64,45.8,54900.0,33.4782,33.5735,33.4562,33.5735,54900.0
2014-10-21 11:10:00,45.79,45.8,45.71,45.72,45700.0,33.5662,33.5735,33.5075,33.5148,45700.0
2014-10-21 11:20:00,45.72,45.74,45.64,45.66,58400.0,33.5148,33.5295,33.4562,33.4709,58400.0
2014-10-21 11:30:00,45.65,45.71,45.61,45.68,49400.0,33.4635,33.5075,33.4342,33.4855,49400.0
2014-10-21 11:40:00,45.69,45.74,45.6,45.61,57800.0,33.4929,33.5295,33.4269,33.4342,57800.0
2014-10-21 11:50:00,45.61,45.66,45.61,45.64,48400.0,33.4342,33.4709,33.4342,33.4562,48400.0
2014-10-21 12:00:00,45.64,45.65,45.59,45.61,58300.0,33.4562,33.4635,33.4196,33.4342,58300.0
2014-10-21 12:10:00,45.61,45.67,45.59,45.67,41600.0,33.4342,33.4782,33.4196,33.4782,41600.0
2014-10-21 12:20:00,45.68,45.71,45.66,45.69,43600.0,33.4855,33.5075,33.4709,33.4929,43600.0
2014-10-21 12:30:00,45.69,45.7,45.66,45.66,27300.0,33.4929,33.5002,33.4709,33.4709,27300.0
2014-10-21 12:40:00,45.67,45.68,45.61,45.62,31100.0,33.4782,33.4855,33.4342,33.4415,31100.0
2014-10-21 12:50:00,45.62,45.63,45.57,45.59,35500.0,33.4415,33.4489,33.4049,33.4196,35500.0
2014-10-21 13:00:00,45.59,45.6,45.58,45.59,40700.0,33.4196,33.4269,33.4122,33.4196,40700.0
2014-10-21 13:10:00,45.6,45.61,45.52,45.52,38000.0,33.4269,33.4342,33.3682,33.3682,38000.0
2014-10-21 13:20:00,45.52,45.56,45.48,45.56,55200.0,33.3682,33.3976,33.3389,33.3976,55200.0
2014-10-21 13:30:00,45.55,45.63,45.54,45.63,55300.0,33.3902,33.4489,33.3829,33.4489,55300.0
2014-10-21 13:40:00,45.62,45.63,45.57,45.57,36900.0,33.4415,33.4489,33.4049,33.4049,36900.0
2014-10-21 13:50:00,45.58,45.59,45.52,45.55,66500.0,33.4122,33.4196,33.3682,33.3902,66500.0
2014-10-21 14:00:00,45.55,45.6,45.53,45.6,60600.0,33.3902,33.4269,33.3756,33.4269,60600.0
2014-10-21 14:10:00,45.6,45.69,45.58,45.68,50400.0,33.4269,33.4929,33.4122,33.4855,50400.0
2014-10-21 14:20:00,45.68,45.69,45.65,45.67,26900.0,33.4855,33.4929,33.4635,33.4782,26900.0
2014-10-21 14:30:00,45.68,45.73,45.66,45.73,64700.0,33.4855,33.5222,33.4709,33.5222,64700.0
2014-10-21 14:40:00,45.73,45.74,45.61,45.63,46500.0,33.5222,33.5295,33.4342,33.4489,46500.0
2014-10-21 14:50:00,45.63,45.67,45.59,45.67,74500.0,33.4489,33.4782,33.4196,33.4782,74500.0
2014-10-21 15:00:00,45.66,45.67,45.62,45.65,62200.0,33.4709,33.4782,33.4415,33.4635,62200.0
2014-10-21 15:10:00,45.65,45.73,45.64,45.71,71500.0,33.4635,33.5222,33.4562,33.5075,71500.0
2014-10-21 15:20:00,45.72,45.8,45.72,45.78,74200.0,33.5148,33.5735,33.5148,33.5588,74200.0
2014-10-21 15:30:00,45.77,45.78,45.69,45.7,151300.0,33.5515,33.5588,33.4929,33.5002,151300.0
2014-10-21 15:40:00,45.7,45.73,45.65,45.7,189400.0,33.5002,33.5222,33.4635,33.5002,189400.0
2014-10-21 15:50:00,45.69,45.72,45.67,45.71,340400.0,33.4929,33.5148,33.4782,33.5075,340400.0
2014-10-22 09:30:00,45.84,45.88,45.75,45.76,64200.0,33.6028,33.6321,33.5368,33.5442,64200.0
2014-10-22 09:40:00,45.73,45.79,45.7,45.7,49100.0,33.5222,33.5662,33.5002,33.5002,49100.0
2014-10-22 09:50:00,45.7,45.79,45.69,45.79,93700.0,33.5002,33.5662,33.4929,33.5662,93700.0
2014-10-22 10:00:00,45.79,45.79,45.72,45.76,47900.0,33.5662,33.5662,33.5148,33.5442,47900.0
2014-10-22 10:10:00,45.76,45.77,45.72,45.77,74900.0,33.5442,33.5515,33.5148,33.5515,74900.0
2014-10-22 10:20:00,45.77,45.9,45.75,45.89,100200.0,33.5515,33.6468,33.5368,33.6395,100200.0
2014-10-22 10:30:00,45.89,45.93,45.81,45.93,101000.0,33.6395,33.6688,33.5808,33.6688,101000.0
2014-10-22 10:40:00,45.92,45.97,45.91,45.96,88000.0,33.6615,33.6981,33.6541,33.6908,88000.0
2014-10-22 10:50:00,45.96,46.0,45.95,45.99,62800.0,33.6908,33.7201,33.6834,33.7128,62800.0
2014-10-22 11:00:00,45.99,46.06,45.98,46.06,102300.0,33.7128,33.7641,33.7054,33.7641,102300.0
2014-10-22 11:10:00,46.06,46.17,46.06,46.14,73300.0,33.7641,33.8447,33.7641,33.8227,73300.0
2014-10-22 11:20:00,46.14,46.18,46.1,46.11,54300.0,33.8227,33.852,33.7934,33.8007,54300.0
2014-10-22 11:30:00,46.1,46.19,46.05,46.18,54900.0,33.7934,33.8594,33.7568,33.852,54900.0
2014-10-22 11:40:00,46.18,46.2,46.14,46.14,40200.0,33.852,33.8667,33.8227,33.8227,40200.0
2014-10-22 11:50:00,46.15,46.19,46.15,46.18,27500.0,33.8301,33.8594,33.8301,33.852,27500.0
2014-10-22 12:00:00,46.17,46.23,46.14,46.17,45900.0,33.8447,33.8887,33.8227,33.8447,45900.0
2014-10-22 12:10:00,46.18,46.19,46.05,46.06,36300.0,33.852,33.8594,33.7568,33.7641,36300.0
2014-10-22 12:20:00,46.05,46.12,46.03,46.1,65800.0,33.7568,33.8081,33.7421,33.7934,65800.0
2014-10-22 12:30:00,46.1,46.1,45.95,45.96,57100.0,33.7934,33.7934,33.6834,33.6908,57100.0
2014-10-22 12:40:00,45.95,46.0,45.88,45.89,38000.0,33.6834,33.7201,33.6321,33.6395,38000.0
2014-10-22 12:50:00,45.89,45.95,45.87,45.94,51300.0,33.6395,33.6834,33.6248,33.6761,51300.0
2014-10-22 13:00:00,45.95,46.03,45.91,46.0,51600.0,33.6834,33.7421,33.6541,33.7201,51600.0
2014-10-22 13:10:00,46.0,46.01,45.95,45.97,25700.0,33.7201,33.7274,33.6834,33.6981,25700.0
2014-10-22 13:20:00,45.97,45.98,45.85,45.9,47200.0,33.6981,33.7054,33.6101,33.6468,47200.0
2014-10-22 13:30:00,45.89,45.89,45.81,45.88,25600.0,33.6395,33.6395,33.5808,33.6321,25600.0
2014-10-22 13:40:00,45.89,45.92,45.83,45.83,33000.0,33.6395,33.6615,33.5955,33.5955,33000.0
2014-10-22 13:50:00,45.83,45.88,45.78,45.79,38400.0,33.5955,33.6321,33.5588,33.5662,38400.0
2014-10-22 14:00:00,45.79,45.87,45.75,45.84,42200.0,33.5662,33.6248,33.5368,33.6028,42200.0
2014-10-22 14:10:00,45.85,45.89,45.8,45.84,38600.0,33.6101,33.6395,33.5735,33.6028,38600.0
2014-10-22 14:20:00,45.83,45.88,45.8,45.83,42700.0,33.5955,33.6321,33.5735,33.5955,42700.0
2014-10-22 14:30:00,45.83,45.84,45.74,45.75,78400.0,33.5955,33.6028,33.5295,33.5368,78400.0
2014-10-22 14:40:00,45.76,45.91,45.76,45.89,59900.0,33.5442,33.6541,33.5442,33.6395,59900.0
2014-10-22 14:50:00,45.89,46.03,45.83,46.03,89700.0,33.6395,33.7421,33.5955,33.7421,89700.0
2014-10-22 15:00:00,46.02,46.04,45.94,45.97,71000.0,33.7348,33.7494,33.6761,33.6981,71000.0
2014-10-22 15:10:00,45.96,45.98,45.92,45.92,64700.0,33.6908,33.7054,33.6615,33.6615,64700.0
2014-10-22 15:20:00,45.92,45.96,45.9,45.92,82900.0,33.6615,33.6908,33.6468,33.6615,82900.0
2014-10-22 15:30:00,45.92,45.92,45.84,45.87,115900.0,33.6615,33.6615,33.6028,33.6248,115900.0
2014-10-22 15:40:00,45.87,45.9,45.76,45.76,117700.0,33.6248,33.6468,33.5442,33.5442,117700.0
2014-10-22 15:50:00,45.76,45.84,45.76,45.76,205400.0,33.5442,33.6028,33.5442,33.5442,205400.0
2014-10-23 09:30:00,46.27,46.54,46.14,46.21,88400.0,33.918,34.1159,33.8227,33.874,88400.0
2014-10-23 09:40:00,46.22,46.22,45.92,45.94,31400.0,33.8814,33.8814,33.6615,33.6761,31400.0
2014-10-23 09:50:00,45.94,45.97,45.83,45.92,55300.0,33.6761,33.6981,33.5955,33.6615,55300.0
2014-10-23 10:00:00,45.93,45.95,45.83,45.91,72200.0,33.6688,33.6834,33.5955,33.6541,72200.0
2014-10-23 10:10:00,45.91,46.11,45.82,46.11,79500.0,33.6541,33.8007,33.5882,33.8007,79500.0
2014-10-23 10:20:00,46.12,46.16,46.0,46.01,133700.0,33.8081,33.8374,33.7201,33.7274,133700.0
2014-10-23 10:30:00,45.99,46.01,45.96,45.96,20400.0,33.7128,33.7274,33.6908,33.6908,20400.0
2014-10-23 10:40:00,45.96,45.97,45.89,45.9,45300.0,33.6908,33.6981,33.6395,33.6468,45300.0
2014-10-23 10:50:00,45.9,45.98,45.9,45.96,80700.0,33.6468,33.7054,33.6468,33.6908,80700.0
2014-10-23 11:00:00,45.96,45.98,45.88,45.95,22700.0,33.6908,33.7054,33.6321,33.6834,22700.0
2014-10-23 11:10:00,45.95,45.99,45.92,45.93,31000.0,33.6834,33.7128,33.6615,33.6688,31000.0
2014-10-23 11:20:00,45.93,45.94,45.9,45.9,28900.0,33.6688,33.6761,33.6468,33.6468,28900.0
2014-10-23 11:30:00,45.9,45.97,45.89,45.9,38100.0,33.6468,33.6981,33.6395,33.6468,38100.0
2014-10-23 11:40:00,45.89,45.91,45.83,45.86,30400.0,33.6395,33.6541,33.5955,33.6175,30400.0
2014-10-23 11:50:00,45.85,45.89,45.83,45.87,13100.0,33.6101,33.6395,33.5955,33.6248,13100.0
2014-10-23 12:00:00,45.87,45.9,45.81,45.84,20600.0,33.6248,33.6468,33.5808,33.6028,20600.0
2014-10-23 12:10:00,45.85,45.85,45.78,45.79,13600.0,33.6101,33.6101,33.5588,33.5662,13600.0
2014-10-23 12:20:00,45.79,45.87,45.76,45.86,15200.0,33.5662,33.6248,33.5442,33.6175,15200.0
2014-10-23 12:30:00,45.85,45.85,45.75,45.77,16800.0,33.6101,33.6101,33.5368,33.5515,16800.0
2014-10-23 12:40:00,45.77,45.8,45.74,45.79,15000.0,33.5515,33.5735,33.5295,33.5662,15000.0
2014-10-23 12:50:00,45.81,45.84,45.78,45.79,16300.0,33.5808,33.6028,33.5588,33.5662,16300.0
2014-10-23 13:00:00,45.78,45.82,45.76,45.79,31500.0,33.5588,33.5882,33.5442,33.5662,31500.0
2014-10-23 13:10:00,45.78,45.8,45.76,45.77,24200.0,33.5588,33.5735,33.5442,33.5515,24200.0
2014-10-23 13:20:00,45.77,45.77,45.71,45.76,22400.0,33.5515,33.5515,33.5075,33.5442,22400.0
2014-10-23 13:30:00,45.76,45.83,45.69,45.72,72900.0,33.5442,33.5955,33.4929,33.5148,72900.0
2014-10-23 13:40:00,45.71,45.76,45.68,45.76,36300.0,33.5075,33.5442,33.4855,33.5442,36300.0
2014-10-23 13:50:00,45.76,45.76,45.69,45.72,39400.0,33.5442,33.5442,33.4929,33.5148,39400.0
2014-10-23 14:00:00,45.72,45.72,45.64,45.64,69100.0,33.5148,33.5148,33.4562,33.4562,69100.0
2014-10-23 14:10:00,45.64,45.7,45.64,45.68,89700.0,33.4562,33.5002,33.4562,33.4855,89700.0
2014-10-23 14:20:00,45.68,45.79,45.64,45.74,129300.0,33.4855,33.5662,33.4562,33.5295,129300.0
2014-10-23 14:30:00,45.74,45.77,45.69,45.76,48500.0,33.5295,33.5515,33.4929,33.5442,48500.0
2014-10-23 14:40:00,45.77,45.77,45.68,45.7,65200.0,33.5515,33.5515,33.4855,33.5002,65200.0
2014-10-23 14:50:00,45.7,45.71,45.43,45.58,127300.0,33.5002,33.5075,33.3023,33.4122,127300.0
2014-10-23 15:00:00,45.58,45.58,45.43,45.47,94900.0,33.4122,33.4122,33.3023,33.3316,94900.0
2014-10-23 15:10:00,45.47,45.58,45.43,45.5,96900.0,33.3316,33.4122,33.3023,33.3536,96900.0
2014-10-23 15:20:00,45.5,45.54,45.41,45.44,107600.0,33.3536,33.3829,33.2876,33.3096,107600.0
2014-10-23 15:30:00,45.44,45.59,45.42,45.55,130000.0,33.3096,33.4196,33.2949,33.3902,130000.0
2014-10-23 15:40:00,45.54,45.61,45.5,45.55,169000.0,33.3829,33.4342,33.3536,33.3902,169000.0
2014-10-23 15:50:00,45.56,45.57,45.45,45.53,280100.0,33.3976,33.4049,33.3169,33.3756,280100.0
2014-10-24 09:30:00,45.58,45.78,45.39,45.55,90000.0,33.4122,33.5588,33.2729,33.3902,90000.0
2014-10-24 09:40:00,45.55,45.57,45.41,45.46,37700.0,33.3902,33.4049,33.2876,33.3243,37700.0
2014-10-24 09:50:00,45.45,45.5,45.34,45.36,41900.0,33.3169,33.3536,33.2363,33.251,41900.0
2014-10-24 10:00:00,45.38,45.42,45.2,45.33,56400.0,33.2656,33.2949,33.1337,33.229,56400.0
2014-10-24 10:10:00,45.34,45.41,45.33,45.38,39700.0,33.2363,33.2876,33.229,33.2656,39700.0
2014-10-24 10:20:00,45.37,45.41,45.31,45.33,21200.0,33.2583,33.2876,33.2143,33.229,21200.0
2014-10-24 10:30:00,45.33,45.4,45.31,45.34,88900.0,33.229,33.2803,33.2143,33.2363,88900.0
2014-10-24 10:40:00,45.34,45.36,45.25,45.25,45900.0,33.2363,33.251,33.1703,33.1703,45900.0
2014-10-24 10:50:00,45.26,45.36,45.25,45.3,44600.0,33.1776,33.251,33.1703,33.207,44600.0
2014-10-24 11:00:00,45.3,45.31,45.25,45.27,39300.0,33.207,33.2143,33.1703,33.185,39300.0
2014-10-24 11:10:00,45.27,45.34,45.27,45.33,49300.0,33.185,33.2363,33.185,33.229,49300.0
2014-10-24 11:20:00,45.32,45.32,45.27,45.28,43400.0,33.2216,33.2216,33.185,33.1923,43400.0
2014-10-24 11:30:00,45.29,45.34,45.27,45.33,68700.0,33.1996,33.2363,33.185,33.229,68700.0
2014-10-24 11:40:00,45.32,45.39,45.29,45.39,71300.0,33.2216,33.2729,33.1996,33.2729,71300.0
2014-10-24 11:50:00,45.39,45.42,45.36,45.41,82000.0,33.2729,33.2949,33.251,33.2876,82000.0
2014-10-24 12:00:00,45.42,45.43,45.37,45.4,24400.0,33.2949,33.3023,33.2583,33.2803,24400.0
2014-10-24 12:10:00,45.4,45.4,45.35,45.37,51200.0,33.2803,33.2803,33.2436,33.2583,51200.0
2014-10-24 12:20:00,45.37,45.37,45.3,45.35,40800.0,33.2583,33.2583,33.207,33.2436,40800.0
2014-10-24 12:30:00,45.36,45.37,45.31,45.32,29100.0,33.251,33.2583,33.2143,33.2216,29100.0
2014-10-24 12:40:00,45.32,45.34,45.31,45.32,25200.0,33.2216,33.2363,33.2143,33.2216,25200.0
2014-10-24 12:50:00,45.32,45.32,45.21,45.26,26700.0,33.2216,33.2216,33.141,33.1776,26700.0
2014-10-24 13:00:00,45.27,45.3,45.23,45.26,26200.0,33.185,33.207,33.1557,33.1776,26200.0
2014-10-24 13:10:00,45.26,45.28,45.18,45.18,24300.0,33.1776,33.1923,33.119,33.119,24300.0
2014-10-24 13:20:00,45.19,45.32,45.18,45.32,32000.0,33.1263,33.2216,33.119,33.2216,32000.0
2014-10-24 13:30:00,45.31,45.38,45.26,45.38,26000.0,33.2143,33.2656,33.1776,33.2656,26000.0
2014-10-24 13:40:00,45.37,45.38,45.36,45.38,24300.0,33.2583,33.2656,33.251,33.2656,24300.0
2014-10-24 13:50:00,45.39,45.41,45.37,45.4,30200.0,33.2729,33.2876,33.2583,33.2803,30200.0
2014-10-24 14:00:00,45.4,45.44,45.38,45.44,35200.0,33.2803,33.3096,33.2656,33.3096,35200.0
2014-10-24 14:10:00,45.44,45.44,45.36,45.37,36300.0,33.3096,33.3096,33.251,33.2583,36300.0
2014-10-24 14:20:00,45.37,45.44,45.37,45.43,36100.0,33.2583,33.3096,33.2583,33.3023,36100.0
2014-10-24 14:30:00,45.43,45.47,45.4,45.46,27600.0,33.3023,33.3316,33.2803,33.3243,27600.0
2014-10-24 14:40:00,45.46,45.55,45.46,45.54,28200.0,33.3243,33.3902,33.3243,33.3829,28200.0
2014-10-24 14:50:00,45.54,45.55,45.49,45.5,36000.0,33.3829,33.3902,33.3462,33.3536,36000.0
2014-10-24 15:00:00,45.5,45.55,45.49,45.51,36900.0,33.3536,33.3902,33.3462,33.3609,36900.0
2014-10-24 15:10:00,45.51,45.51,45.44,45.51,35700.0,33.3609,33.3609,33.3096,33.3609,35700.0
2014-10-24 15:20:00,45.5,45.54,45.46,45.49,45800.0,33.3536,33.3829,33.3243,33.3462,45800.0
2014-10-24 15:30:00,45.48,45.56,45.48,45.53,47400.0,33.3389,33.3976,33.3389,33.3756,47400.0
2014-10-24 15:40:00,45.53,45.61,45.53,45.57,131900.0,33.3756,33.4342,33.3756,33.4049,131900.0
2014-10-24 15:50:00,45.58,45.61,45.54,45.57,192200.0,33.4122,33.4342,33.3829,33.4049,192200.0
2014-10-27 09:30:00,45.51,45.51,45.25,45.25,104800.0,33.3609,33.3609,33.1703,33.1703,104800.0
2014-10-27 09:40:00,45.28,45.29,45.03,45.08,64900.0,33.1923,33.1996,33.009,33.0457,64900.0
2014-10-27 09:50:00,45.08,45.08,44.87,44.88,77800.0,33.0457,33.0457,32.8918,32.8991,77800.0
2014-10-27 10:00:00,44.88,44.92,44.81,44.92,113900.0,32.8991,32.9284,32.8478,32.9284,113900.0
2014-10-27 10:10:00,44.92,45.0,44.89,44.96,43400.0,32.9284,32.9871,32.9064,32.9577,43400.0
2014-10-27 10:20:00,44.96,44.96,44.81,44.84,81200.0,32.9577,32.9577,32.8478,32.8698,81200.0
2014-10-27 10:30:00,44.84,44.92,44.82,44.87,56900.0,32.8698,32.9284,32.8551,32.8918,56900.0
2014-10-27 10:40:00,44.87,45.0,44.87,45.0,67200.0,32.8918,32.9871,32.8918,32.9871,67200.0
2014-10-27 10:50:00,45.0,45.01,44.94,44.96,41500.0,32.9871,32.9944,32.9431,32.9577,41500.0
2014-10-27 11:00:00,44.97,45.02,44.97,45.0,48600.0,32.9651,33.0017,32.9651,32.9871,48600.0
2014-10-27 11:10:00,45.0,45.02,44.9,44.91,58600.0,32.9871,33.0017,32.9137,32.9211,58600.0
2014-10-27 11:20:00,44.91,44.95,44.87,44.91,30200.0,32.9211,32.9504,32.8918,32.9211,30200.0
2014-10-27 11:30:00,44.92,44.94,44.69,44.73,117400.0,32.9284,32.9431,32.7598,32.7891,117400.0
2014-10-27 11:40:00,44.74,44.75,44.65,44.69,52000.0,32.7965,32.8038,32.7305,32.7598,52000.0
2014-10-27 11:50:00,44.68,44.68,44.61,44.63,43600.0,32.7525,32.7525,32.7012,32.7158,43600.0
2014-10-27 12:00:00,44.64,44.72,44.63,44.68,49000.0,32.7232,32.7818,32.7158,32.7525,49000.0
2014-10-27 12:10:00,44.68,44.71,44.62,44.64,42100.0,32.7525,32.7745,32.7085,32.7232,42100.0
2014-10-27 12:20:00,44.64,44.68,44.55,44.55,43000.0,32.7232,32.7525,32.6572,32.6572,43000.0
2014-10-27 12:30:00,44.55,44.62,44.53,44.58,44200.0,32.6572,32.7085,32.6425,32.6792,44200.0
2014-10-27 12:40:00,44.58,44.64,44.54,44.59,38700.0,32.6792,32.7232,32.6499,32.6865,38700.0
2014-10-27 12:50:00,44.6,44.62,44.56,44.56,41900.0,32.6938,32.7085,32.6645,32.6645,41900.0
2014-10-27 13:00:00,44.57,44.72,44.57,44.71,74900.0,32.6718,32.7818,32.6718,32.7745,74900.0
2014-10-27 13:10:00,44.71,44.78,44.71,44.77,37400.0,32.7745,32.8258,32.7745,32.8185,37400.0
2014-10-27 13:20:00,44.78,44.78,44.7,44.73,35000.0,32.8258,32.8258,32.7671,32.7891,35000.0
2014-10-27 13:30:00,44.74,44.75,44.62,44.63,37300.0,32.7965,32.8038,32.7085,32.7158,37300.0
2014-10-27 13:40:00,44.63,44.64,44.54,44.63,80700.0,32.7158,32.7232,32.6499,32.7158,80700.0
2014-10-27 13:50:00,44.63,44.63,44.55,44.55,42800.0,32.7158,32.7158,32.6572,32.6572,42800.0
2014-10-27 14:00:00,44.55,44.56,44.5,44.53,57300.0,32.6572,32.6645,32.6205,32.6425,57300.0
2014-10-27 14:10:00,44.54,44.63,44.54,44.6,60100.0,32.6499,32.7158,32.6499,32.6938,60100.0
2014-10-27 14:20:00,44.59,44.62,44.53,44.55,40700.0,32.6865,32.7085,32.6425,32.6572,40700.0
2014-10-27 14:30:00,44.55,44.59,44.47,44.55,76100.0,32.6572,32.6865,32.5985,32.6572,76100.0
2014-10-27 14:40:00,44.56,44.58,44.52,44.54,51300.0,32.6645,32.6792,32.6352,32.6499,51300.0
2014-10-27 14:50:00,44.54,44.55,44.42,44.44,77500.0,32.6499,32.6572,32.5619,32.5765,77500.0
2014-10-27 15:00:00,44.45,44.57,44.45,44.53,99000.0,32.5839,32.6718,32.5839,32.6425,99000.0
2014-10-27 15:10:00,44.53,44.56,44.45,44.46,161600.0,32.6425,32.6645,32.5839,32.5912,161600.0
2014-10-27 15:20:00,44.45,44.5,44.44,44.44,109500.0,32.5839,32.6205,32.5765,32.5765,109500.0
2014-10-27 15:30:00,44.44,44.54,44.43,44.53,155400.0,32.5765,32.6499,32.5692,32.6425,155400.0
2014-10-27 15:40:00,44.53,44.59,44.51,44.58,168600.0,32.6425,32.6865,32.6279,32.6792,168600.0
2014-10-27 15:50:00,44.59,44.68,44.53,44.63,413700.0,32.6865,32.7525,32.6425,32.7158,413700.0
2014-10-28 09:30:00,44.98,44.99,44.81,44.91,128600.0,32.9724,32.9797,32.8478,32.9211,128600.0
2014-10-28 09:40:00,44.91,45.12,44.87,45.08,57300.0,32.9211,33.075,32.8918,33.0457,57300.0
2014-10-28 09:50:00,45.11,45.31,45.11,45.23,55500.0,33.0677,33.2143,33.0677,33.1557,55500.0
2014-10-28 10:00:00,45.23,45.34,45.22,45.34,179600.0,33.1557,33.2363,33.1483,33.2363,179600.0
2014-10-28 10:10:00,45.34,45.39,45.22,45.22,83800.0,33.2363,33.2729,33.1483,33.1483,83800.0
2014-10-28 10:20:00,45.2,45.25,45.15,45.22,49500.0,33.1337,33.1703,33.097,33.1483,49500.0
2014-10-28 10:30:00,45.22,45.28,45.09,45.26,129600.0,33.1483,33.1923,33.053,33.1776,129600.0
2014-10-28 10:40:00,45.25,45.25,45.09,45.11,189300.0,33.1703,33.1703,33.053,33.0677,189300.0
2014-10-28 10:50:00,45.11,45.15,44.95,45.03,129900.0,33.0677,33.097,32.9504,33.009,129900.0
2014-10-28 11:00:00,45.04,45.14,45.04,45.11,60200.0,33.0164,33.0897,33.0164,33.0677,60200.0
2014-10-28 11:10:00,45.11,45.26,45.1,45.23,70200.0,33.0677,33.1776,33.0604,33.1557,70200.0
2014-10-28 11:20:00,45.23,45.26,45.22,45.25,36200.0,33.1557,33.1776,33.1483,33.1703,36200.0
2014-10-28 11:30:00,45.23,45.29,45.22,45.28,43000.0,33.1557,33.1996,33.1483,33.1923,43000.0
2014-10-28 11:40:00,45.28,45.32,45.27,45.31,33900.0,33.1923,33.2216,33.185,33.2143,33900.0
2014-10-28 11:50:00,45.32,45.32,45.22,45.25,37500.0,33.2216,33.2216,33.1483,33.1703,37500.0
2014-10-28 12:00:00,45.25,45.36,45.25,45.33,40300.0,33.1703,33.251,33.1703,33.229,40300.0
2014-10-28 12:10:00,45.32,45.36,45.31,45.31,28400.0,33.2216,33.251,33.2143,33.2143,28400.0
2014-10-28 12:20:00,45.3,45.34,45.3,45.33,29000.0,33.207,33.2363,33.207,33.229,29000.0
2014-10-28 12:30:00,45.34,45.4,45.32,45.39,57200.0,33.2363,33.2803,33.2216,33.2729,57200.0
2014-10-28 12:40:00,45.39,45.41,45.35,45.36,58000.0,33.2729,33.2876,33.2436,33.251,58000.0
2014-10-28 12:50:00,45.35,45.42,45.35,45.41,21600.0,33.2436,33.2949,33.2436,33.2876,21600.0
2014-10-28 13:00:00,45.41,45.42,45.37,45.37,19900.0,33.2876,33.2949,33.2583,33.2583,19900.0
2014-10-28 13:10:00,45.37,45.38,45.33,45.33,21000.0,33.2583,33.2656,33.229,33.229,21000.0
2014-10-28 13:20:00,45.33,45.37,45.33,45.37,18500.0,33.229,33.2583,33.229,33.2583,18500.0
2014-10-28 13:30:00,45.37,45.41,45.35,45.4,27900.0,33.2583,33.2876,33.2436,33.2803,27900.0
2014-10-28 13:40:00,45.4,45.47,45.4,45.46,27800.0,33.2803,33.3316,33.2803,33.3243,27800.0
2014-10-28 13:50:00,45.44,45.46,45.4,45.42,21900.0,33.3096,33.3243,33.2803,33.2949,21900.0
2014-10-28 14:00:00,45.43,45.45,45.41,45.45,28900.0,33.3023,33.3169,33.2876,33.3169,28900.0
2014-10-28 14:10:00,45.45,45.46,45.4,45.45,55100.0,33.3169,33.3243,33.2803,33.3169,55100.0
2014-10-28 14:20:00,45.44,45.5,45.44,45.5,50700.0,33.3096,33.3536,33.3096,33.3536,50700.0
2014-10-28 14:30:00,45.49,45.52,45.48,45.51,33100.0,33.3462,33.3682,33.3389,33.3609,33100.0
2014-10-28 14:40:00,45.51,45.53,45.49,45.52,56800.0,33.3609,33.3756,33.3462,33.3682,56800.0
2014-10-28 14:50:00,45.52,45.57,45.52,45.54,36900.0,33.3682,33.4049,33.3682,33.3829,36900.0
2014-10-28 15:00:00,45.54,45.66,45.53,45.61,78600.0,33.3829,33.4709,33.3756,33.4342,78600.0
2014-10-28 15:10:00,45.62,45.65,45.6,45.65,41500.0,33.4415,33.4635,33.4269,33.4635,41500.0
2014-10-28 15:20:00,45.65,45.69,45.62,45.66,63200.0,33.4635,33.4929,33.4415,33.4709,63200.0
2014-10-28 15:30:00,45.66,45.73,45.65,45.73,211800.0,33.4709,33.5222,33.4635,33.5222,211800.0
2014-10-28 15:40:00,45.73,45.73,45.62,45.63,97900.0,33.5222,33.5222,33.4415,33.4489,97900.0
2014-10-28 15:50:00,45.63,45.7,45.62,45.68,236100.0,33.4489,33.5002,33.4415,33.4855,236100.0
2014-10-29 09:30:00,45.77,46.08,45.77,46.05,91900.0,33.5515,33.7787,33.5515,33.7568,91900.0
2014-10-29 09:40:00,46.05,46.14,46.03,46.1,75900.0,33.7568,33.8227,33.7421,33.7934,75900.0
2014-10-29 09:50:00,46.1,46.15,46.06,46.15,45600.0,33.7934,33.8301,33.7641,33.8301,45600.0
2014-10-29 10:00:00,46.14,46.15,46.01,46.05,58300.0,33.8227,33.8301,33.7274,33.7568,58300.0
2014-10-29 10:10:00,46.05,46.09,46.0,46.08,52000.0,33.7568,33.7861,33.7201,33.7787,52000.0
2014-10-29 10:20:00,46.08,46.12,46.02,46.07,49300.0,33.7787,33.8081,33.7348,33.7714,49300.0
2014-10-29 10:30:00,46.06,46.2,46.06,46.18,80300.0,33.7641,33.8667,33.7641,33.852,80300.0
2014-10-29 10:40:00,46.18,46.19,46.01,46.01,59600.0,33.852,33.8594,33.7274,33.7274,59600.0
2014-10-29 10:50:00,46.02,46.05,45.97,45.98,35700.0,33.7348,33.7568,33.6981,33.7054,35700.0
2014-10-29 11:00:00,45.98,46.0,45.92,45.97,41600.0,33.7054,33.7201,33.6615,33.6981,41600.0
2014-10-29 11:10:00,45.97,45.98,45.9,45.95,34800.0,33.6981,33.7054,33.6468,33.6834,34800.0
2014-10-29 11:20:00,45.95,46.0,45.94,45.97,66200.0,33.6834,33.7201,33.6761,33.6981,66200.0
2014-10-29 11:30:00,45.96,45.96,45.88,45.9,26200.0,33.6908,33.6908,33.6321,33.6468,26200.0
2014-10-29 11:40:00,45.89,45.94,45.88,45.9,41100.0,33.6395,33.6761,33.6321,33.6468,41100.0
2014-10-29 11:50:00,45.89,45.98,45.89,45.96,63200.0,33.6395,33.7054,33.6395,33.6908,63200.0
2014-10-29 12:00:00,45.95,45.96,45.84,45.96,63500.0,33.6834,33.6908,33.6028,33.6908,63500.0
2014-10-29 12:10:00,45.96,45.97,45.9,45.91,20100.0,33.6908,33.6981,33.6468,33.6541,20100.0
2014-10-29 12:20:00,45.92,45.94,45.87,45.87,38300.0,33.6615,33.6761,33.6248,33.6248,38300.0
2014-10-29 12:30:00,45.86,45.91,45.85,45.91,21600.0,33.6175,33.6541,33.6101,33.6541,21600.0
2014-10-29 12:40:00,45.88,45.89,45.84,45.87,28700.0,33.6321,33.6395,33.6028,33.6248,28700.0
2014-10-29 12:50:00,45.86,45.92,45.84,45.89,29100.0,33.6175,33.6615,33.6028,33.6395,29100.0
2014-10-29 13:00:00,45.88,45.92,45.84,45.84,33000.0,33.6321,33.6615,33.6028,33.6028,33000.0
2014-10-29 13:10:00,45.84,45.91,45.84,45.84,37400.0,33.6028,33.6541,33.6028,33.6028,37400.0
2014-10-29 13:20:00,45.84,45.87,45.84,45.86,13400.0,33.6028,33.6248,33.6028,33.6175,13400.0
2014-10-29 13:30:00,45.85,45.86,45.73,45.73,24200.0,33.6101,33.6175,33.5222,33.5222,24200.0
2014-10-29 13:40:00,45.74,45.77,45.69,45.77,22700.0,33.5295,33.5515,33.4929,33.5515,22700.0
2014-10-29 13:50:00,45.77,45.93,45.76,45.9,35400.0,33.5515,33.6688,33.5442,33.6468,35400.0
2014-10-29 14:00:00,45.88,45.9,45.59,45.7,62700.0,33.6321,33.6468,33.4196,33.5002,62700.0
2014-10-29 14:10:00,45.72,45.77,45.48,45.57,53100.0,33.5148,33.5515,33.3389,33.4049,53100.0
2014-10-29 14:20:00,45.57,45.77,45.57,45.7,41300.0,33.4049,33.5515,33.4049,33.5002,41300.0
2014-10-29 14:30:00,45.7,45.73,45.61,45.63,37600.0,33.5002,33.5222,33.4342,33.4489,37600.0
2014-10-29 14:40:00,45.62,45.67,45.51,45.55,32800.0,33.4415,33.4782,33.3609,33.3902,32800.0
2014-10-29 14:50:00,45.55,45.66,45.49,45.64,35500.0,33.3902,33.4709,33.3462,33.4562,35500.0
2014-10-29 15:00:00,45.63,45.64,45.44,45.46,46100.0,33.4489,33.4562,33.3096,33.3243,46100.0
2014-10-29 15:10:00,45.46,45.62,45.44,45.62,45400.0,33.3243,33.4415,33.3096,33.4415,45400.0
2014-10-29 15:20:00,45.63,45.66,45.57,45.66,40900.0,33.4489,33.4709,33.4049,33.4709,40900.0
2014-10-29 15:30:00,45.66,45.82,45.65,45.79,70700.0,33.4709,33.5882,33.4635,33.5662,70700.0
2014-10-29 15:40:00,45.79,45.85,45.76,45.8,119100.0,33.5662,33.6101,33.5442,33.5735,119100.0
2014-10-29 15:50:00,45.81,45.84,45.79,45.82,257400.0,33.5808,33.6028,33.5662,33.5882,257400.0
2014-10-30 09:30:00,45.73,46.0,45.62,45.93,124100.0,33.5222,33.7201,33.4415,33.6688,124100.0
2014-10-30 09:40:00,45.91,46.1,45.88,46.05,62600.0,33.6541,33.7934,33.6321,33.7568,62600.0
2014-10-30 09:50:00,46.05,46.07,45.88,45.88,39600.0,33.7568,33.7714,33.6321,33.6321,39600.0
2014-10-30 10:00:00,45.88,45.93,45.82,45.93,68000.0,33.6321,33.6688,33.5882,33.6688,68000.0
2014-10-30 10:10:00,45.93,45.98,45.87,45.98,86400.0,33.6688,33.7054,33.6248,33.7054,86400.0
2014-10-30 10:20:00,45.97,46.14,45.97,46.07,87100.0,33.6981,33.8227,33.6981,33.7714,87100.0
2014-10-30 10:30:00,46.07,46.15,46.01,46.02,112400.0,33.7714,33.8301,33.7274,33.7348,112400.0
2014-10-30 10:40:00,46.02,46.06,45.94,45.94,26500.0,33.7348,33.7641,33.6761,33.6761,26500.0
2014-10-30 10:50:00,45.94,46.08,45.93,46.08,33300.0,33.6761,33.7787,33.6688,33.7787,33300.0
2014-10-30 11:00:00,46.08,46.12,46.02,46.1,35300.0,33.7787,33.8081,33.7348,33.7934,35300.0
2014-10-30 11:10:00,46.09,46.17,46.09,46.16,32600.0,33.7861,33.8447,33.7861,33.8374,32600.0
2014-10-30 11:20:00,46.16,46.16,46.07,46.1,35000.0,33.8374,33.8374,33.7714,33.7934,35000.0
2014-10-30 11:30:00,46.11,46.21,46.1,46.17,40000.0,33.8007,33.874,33.7934,33.8447,40000.0
2014-10-30 11:40:00,46.17,46.31,46.17,46.28,45400.0,33.8447,33.9473,33.8447,33.9254,45400.0
2014-10-30 11:50:00,46.27,46.36,46.25,46.34,38600.0,33.918,33.984,33.9034,33.9693,38600.0
2014-10-30 12:00:00,46.34,46.36,46.29,46.31,37000.0,33.9693,33.984,33.9327,33.9473,37000.0
2014-10-30 12:10:00,46.32,46.34,46.26,46.28,22100.0,33.9547,33.9693,33.9107,33.9254,22100.0
2014-10-30 12:20:00,46.28,46.3,46.26,46.29,34200.0,33.9254,33.94,33.9107,33.9327,34200.0
2014-10-30 12:30:00,46.29,46.38,46.29,46.34,42200.0,33.9327,33.9987,33.9327,33.9693,42200.0
2014-10-30 12:40:00,46.34,46.38,46.32,46.34,39200.0,33.9693,33.9987,33.9547,33.9693,39200.0
2014-10-30 12:50:00,46.34,46.35,46.31,46.34,27600.0,33.9693,33.9767,33.9473,33.9693,27600.0
2014-10-30 13:00:00,46.35,46.36,46.33,46.35,22300.0,33.9767,33.984,33.962,33.9767,22300.0
2014-10-30 13:10:00,46.35,46.51,46.34,46.42,31100.0,33.9767,34.094,33.9693,34.028,31100.0
2014-10-30 13:20:00,46.44,46.51,46.42,46.47,16400.0,34.0426,34.094,34.028,34.0646,16400.0
2014-10-30 13:30:00,46.46,46.59,46.45,46.54,18600.0,34.0573,34.1526,34.05,34.1159,18600.0
2014-10-30 13:40:00,46.53,46.57,46.49,46.52,32800.0,34.1086,34.1379,34.0793,34.1013,32800.0
2014-10-30 13:50:00,46.53,46.62,46.51,46.57,30000.0,34.1086,34.1746,34.094,34.1379,30000.0
2014-10-30 14:00:00,46.56,46.57,46.49,46.5,124000.0,34.1306,34.1379,34.0793,34.0866,124000.0
2014-10-30 14:10:00,46.51,46.57,46.49,46.49,47300.0,34.094,34.1379,34.0793,34.0793,47300.0
2014-10-30 14:20:00,46.49,46.49,46.42,46.42,26600.0,34.0793,34.0793,34.028,34.028,26600.0
2014-10-30 14:30:00,46.42,46.42,46.4,46.42,19900.0,34.028,34.028,34.0133,34.028,19900.0
2014-10-30 14:40:00,46.41,46.44,46.4,46.41,62700.0,34.0206,34.0426,34.0133,34.0206,62700.0
2014-10-30 14:50:00,46.41,46.45,46.39,46.44,257900.0,34.0206,34.05,34.006,34.0426,257900.0
2014-10-30 15:00:00,46.43,46.46,46.42,46.44,74100.0,34.0353,34.0573,34.028,34.0426,74100.0
2014-10-30 15:10:00,46.44,46.46,46.41,46.44,77200.0,34.0426,34.0573,34.0206,34.0426,77200.0
2014-10-30 15:20:00,46.43,46.47,46.4,46.46,126600.0,34.0353,34.0646,34.0133,34.0573,126600.0
2014-10-30 15:30:00,46.46,46.48,46.42,46.46,98800.0,34.0573,34.072,34.028,34.0573,98800.0
2014-10-30 15:40:00,46.45,46.52,46.44,46.51,124000.0,34.05,34.1013,34.0426,34.094,124000.0
2014-10-30 15:50:00,46.51,46.6,46.5,46.58,268100.0,34.094,34.1599,34.0866,34.1453,268100.0
2014-10-31 09:30:00,47.0,47.18,46.85,46.87,136100.0,34.4531,34.5851,34.3432,34.3578,136100.0
2014-10-31 09:40:00,46.86,46.86,46.73,46.77,60200.0,34.3505,34.3505,34.2552,34.2845,60200.0
2014-10-31 09:50:00,46.75,46.79,46.67,46.76,41100.0,34.2699,34.2992,34.2112,34.2772,41100.0
2014-10-31 10:00:00,46.75,46.83,46.72,46.79,63100.0,34.2699,34.3285,34.2479,34.2992,63100.0
2014-10-31 10:10:00,46.78,46.98,46.78,46.92,81900.0,34.2919,34.4385,34.2919,34.3945,81900.0
2014-10-31 10:20:00,46.93,47.05,46.93,47.05,64900.0,34.4018,34.4898,34.4018,34.4898,64900.0
2014-10-31 10:30:00,47.05,47.08,46.97,46.97,58300.0,34.4898,34.5118,34.4312,34.4312,58300.0
2014-10-31 10:40:00,46.97,46.97,46.88,46.91,58400.0,34.4312,34.4312,34.3652,34.3872,58400.0
2014-10-31 10:50:00,46.9,47.0,46.9,47.0,91100.0,34.3798,34.4531,34.3798,34.4531,91100.0
2014-10-31 11:00:00,47.0,47.15,46.99,47.11,75400.0,34.4531,34.5631,34.4458,34.5338,75400.0
2014-10-31 11:10:00,47.11,47.15,47.09,47.15,53600.0,34.5338,34.5631,34.5191,34.5631,53600.0
2014-10-31 11:20:00,47.14,47.25,47.13,47.25,52200.0,34.5558,34.6364,34.5484,34.6364,52200.0
2014-10-31 11:30:00,47.25,47.26,47.18,47.18,108300.0,34.6364,34.6437,34.5851,34.5851,108300.0
2014-10-31 11:40:00,47.18,47.18,47.08,47.08,33500.0,34.5851,34.5851,34.5118,34.5118,33500.0
2014-10-31 11:50:00,47.07,47.09,46.97,47.0,58300.0,34.5045,34.5191,34.4312,34.4531,58300.0
2014-10-31 12:00:00,47.0,47.0,46.92,46.94,34100.0,34.4531,34.4531,34.3945,34.4092,34100.0
2014-10-31 12:10:00,46.94,46.94,46.83,46.83,35800.0,34.4092,34.4092,34.3285,34.3285,35800.0
2014-10-31 12:20:00,46.83,46.88,46.8,46.88,32600.0,34.3285,34.3652,34.3065,34.3652,32600.0
2014-10-31 12:30:00,46.87,46.95,46.86,46.88,29200.0,34.3578,34.4165,34.3505,34.3652,29200.0
2014-10-31 12:40:00,46.87,46.87,46.79,46.83,21400.0,34.3578,34.3578,34.2992,34.3285,21400.0
2014-10-31 12:50:00,46.84,46.87,46.78,46.79,29000.0,34.3359,34.3578,34.2919,34.2992,29000.0
2014-10-31 13:00:00,46.8,46.83,46.76,46.81,34800.0,34.3065,34.3285,34.2772,34.3139,34800.0
2014-10-31 13:10:00,46.82,46.86,46.81,46.81,19100.0,34.3212,34.3505,34.3139,34.3139,19100.0
2014-10-31 13:20:00,46.82,46.85,46.8,46.82,21800.0,34.3212,34.3432,34.3065,34.3212,21800.0
2014-10-31 13:30:00,46.82,46.84,46.75,46.77,22500.0,34.3212,34.3359,34.2699,34.2845,22500.0
2014-10-31 13:40:00,46.77,46.8,46.76,46.8,24400.0,34.2845,34.3065,34.2772,34.3065,24400.0
2014-10-31 13:50:00,46.8,46.8,46.71,46.73,29900.0,34.3065,34.3065,34.2406,34.2552,29900.0
2014-10-31 14:00:00,46.74,46.77,46.72,46.76,45000.0,34.2626,34.2845,34.2479,34.2772,45000.0
2014-10-31 14:10:00,46.77,46.83,46.76,46.83,30900.0,34.2845,34.3285,34.2772,34.3285,30900.0
2014-10-31 14:20:00,46.82,46.84,46.76,46.76,28100.0,34.3212,34.3359,34.2772,34.2772,28100.0
2014-10-31 14:30:00,46.76,46.79,46.73,46.78,27100.0,34.2772,34.2992,34.2552,34.2919,27100.0
2014-10-31 14:40:00,46.78,46.8,46.7,46.7,31100.0,34.2919,34.3065,34.2332,34.2332,31100.0
2014-10-31 14:50:00,46.7,46.78,46.7,46.78,35100.0,34.2332,34.2919,34.2332,34.2919,35100.0
2014-10-31 15:00:00,46.78,46.8,46.76,46.8,34100.0,34.2919,34.3065,34.2772,34.3065,34100.0
2014-10-31 15:10:00,46.8,46.8,46.76,46.79,41800.0,34.3065,34.3065,34.2772,34.2992,41800.0
2014-10-31 15:20:00,46.78,46.89,46.76,46.88,87000.0,34.2919,34.3725,34.2772,34.3652,87000.0
2014-10-31 15:30:00,46.88,46.91,46.86,46.86,102900.0,34.3652,34.3872,34.3505,34.3505,102900.0
2014-10-31 15:40:00,46.86,46.95,46.86,46.95,130700.0,34.3505,34.4165,34.3505,34.4165,130700.0
2014-10-31 15:50:00,46.95,47.03,46.92,46.99,290100.0,34.4165,34.4751,34.3945,34.4458,290100.0
2014-11-03 09:30:00,47.24,47.4,47.06,47.27,219600.0,34.6291,34.7464,34.4971,34.6511,219600.0
2014-11-03 09:40:00,47.28,47.58,47.26,47.53,90900.0,34.6584,34.8783,34.6437,34.8417,90900.0
2014-11-03 09:50:00,47.53,47.59,47.4,47.57,74100.0,34.8417,34.8856,34.7464,34.871,74100.0
2014-11-03 10:00:00,47.58,47.6,47.32,47.33,80300.0,34.8783,34.893,34.6877,34.6951,80300.0
2014-11-03 10:10:00,47.33,47.41,47.2,47.24,68100.0,34.6951,34.7537,34.5998,34.6291,68100.0
2014-11-03 10:20:00,47.23,47.28,47.2,47.23,66800.0,34.6217,34.6584,34.5998,34.6217,66800.0
2014-11-03 10:30:00,47.23,47.29,47.21,47.24,54100.0,34.6217,34.6657,34.6071,34.6291,54100.0
2014-11-03 10:40:00,47.24,47.25,47.15,47.16,75100.0,34.6291,34.6364,34.5631,34.5704,75100.0
2014-11-03 10:50:00,47.16,47.2,47.08,47.16,78500.0,34.5704,34.5998,34.5118,34.5704,78500.0
2014-11-03 11:00:00,47.17,47.18,47.13,47.13,54000.0,34.5778,34.5851,34.5484,34.5484,54000.0
2014-11-03 11:10:00,47.13,47.17,47.08,47.1,36100.0,34.5484,34.5778,34.5118,34.5265,36100.0
2014-11-03 11:20:00,47.11,47.11,47.05,47.1,35700.0,34.5338,34.5338,34.4898,34.5265,35700.0
2014-11-03 11:30:00,47.09,47.19,47.09,47.16,63400.0,34.5191,34.5924,34.5191,34.5704,63400.0
2014-11-03 11:40:00,47.16,47.23,47.15,47.22,57700.0,34.5704,34.6217,34.5631,34.6144,57700.0
2014-11-03 11:50:00,47.22,47.24,47.16,47.23,29200.0,34.6144,34.6291,34.5704,34.6217,29200.0
2014-11-03 12:00:00,47.24,47.31,47.22,47.31,37500.0,34.6291,34.6804,34.6144,34.6804,37500.0
2014-11-03 12:10:00,47.3,47.31,47.23,47.24,72800.0,34.6731,34.6804,34.6217,34.6291,72800.0
2014-11-03 12:20:00,47.24,47.29,47.23,47.27,25200.0,34.6291,34.6657,34.6217,34.6511,25200.0
2014-11-03 12:30:00,47.27,47.29,47.23,47.27,33800.0,34.6511,34.6657,34.6217,34.6511,33800.0
2014-11-03 12:40:00,47.27,47.3,47.26,47.3,33800.0,34.6511,34.6731,34.6437,34.6731,33800.0
2014-11-03 12:50:00,47.3,47.36,47.25,47.34,84000.0,34.6731,34.717,34.6364,34.7024,84000.0
2014-11-03 13:00:00,47.33,47.34,47.28,47.3,51300.0,34.6951,34.7024,34.6584,34.6731,51300.0
2014-11-03 13:10:00,47.3,47.3,47.26,47.29,52500.0,34.6731,34.6731,34.6437,34.6657,52500.0
2014-11-03 13:20:00,47.29,47.29,47.23,47.27,26700.0,34.6657,34.6657,34.6217,34.6511,26700.0
2014-11-03 13:30:00,47.28,47.33,47.25,47.31,36500.0,34.6584,34.6951,34.6364,34.6804,36500.0
2014-11-03 13:40:00,47.32,47.33,47.3,47.3,25300.0,34.6877,34.6951,34.6731,34.6731,25300.0
2014-11-03 13:50:00,47.3,47.31,47.27,47.3,31200.0,34.6731,34.6804,34.6511,34.6731,31200.0
2014-11-03 14:00:00,47.3,47.34,47.26,47.29,89500.0,34.6731,34.7024,34.6437,34.6657,89500.0
2014-11-03 14:10:00,47.29,47.38,47.29,47.38,52000.0,34.6657,34.7317,34.6657,34.7317,52000.0
2014-11-03 14:20:00,47.37,47.42,47.35,47.39,80500.0,34.7244,34.761,34.7097,34.739,80500.0
2014-11-03 14:30:00,47.39,47.42,47.34,47.4,121300.0,34.739,34.761,34.7024,34.7464,121300.0
2014-11-03 14:40:00,47.4,47.41,47.3,47.34,95400.0,34.7464,34.7537,34.6731,34.7024,95400.0
2014-11-03 14:50:00,47.33,47.35,47.3,47.32,57100.0,34.6951,34.7097,34.6731,34.6877,57100.0
2014-11-03 15:00:00,47.32,47.38,47.31,47.36,100000.0,34.6877,34.7317,34.6804,34.717,100000.0
2014-11-03 15:10:00,47.37,47.37,47.22,47.22,93300.0,34.7244,34.7244,34.6144,34.6144,93300.0
2014-11-03 15:20:00,47.22,47.23,47.14,47.15,117800.0,34.6144,34.6217,34.5558,34.5631,117800.0
2014-11-03 15:30:00,47.15,47.23,47.15,47.21,104500.0,34.5631,34.6217,34.5631,34.6071,104500.0
2014-11-03 15:40:00,47.21,47.26,47.17,47.25,150400.0,34.6071,34.6437,34.5778,34.6364,150400.0
2014-11-03 15:50:00,47.25,47.28,47.17,47.24,297400.0,34.6364,34.6584,34.5778,34.6291,297400.0
2014-11-04 09:30:00,49.05,49.72,48.6,49.49,330900.0,35.9559,36.447,35.626,36.2784,330900.0
2014-11-04 09:40:00,49.5,49.75,48.9,49.62,221100.0,36.2858,36.469,35.8459,36.3737,221100.0
2014-11-04 09:50:00,49.66,49.75,49.14,49.36,141100.0,36.403,36.469,36.0219,36.1831,141100.0
2014-11-04 10:00:00,49.36,49.56,49.29,49.41,114400.0,36.1831,36.3297,36.1318,36.2198,114400.0
2014-11-04 10:10:00,49.41,49.45,49.33,49.44,92700.0,36.2198,36.2491,36.1611,36.2418,92700.0
2014-11-04 10:20:00,49.43,49.59,49.31,49.36,138900.0,36.2344,36.3517,36.1465,36.1831,138900.0
2014-11-04 10:30:00,49.37,49.37,49.23,49.35,101200.0,36.1905,36.1905,36.0878,36.1758,101200.0
2014-11-04 10:40:00,49.34,49.51,49.34,49.49,169700.0,36.1685,36.2931,36.1685,36.2784,169700.0
2014-11-04 10:50:00,49.48,49.58,49.45,49.53,190500.0,36.2711,36.3444,36.2491,36.3078,190500.0
2014-11-04 11:00:00,49.52,49.52,49.34,49.34,92700.0,36.3004,36.3004,36.1685,36.1685,92700.0
2014-11-04 11:10:00,49.34,49.39,49.25,49.39,116400.0,36.1685,36.2051,36.1025,36.2051,116400.0
2014-11-04 11:20:00,49.39,49.4,49.28,49.33,122100.0,36.2051,36.2125,36.1245,36.1611,122100.0
2014-11-04 11:30:00,49.34,49.38,49.3,49.33,58600.0,36.1685,36.1978,36.1392,36.1611,58600.0
2014-11-04 11:40:00,49.33,49.36,49.27,49.34,60400.0,36.1611,36.1831,36.1172,36.1685,60400.0
2014-11-04 11:50:00,49.34,49.44,49.31,49.4,69100.0,36.1685,36.2418,36.1465,36.2125,69100.0
2014-11-04 12:00:00,49.4,49.52,49.38,49.48,70700.0,36.2125,36.3004,36.1978,36.2711,70700.0
2014-11-04 12:10:00,49.48,49.61,49.46,49.58,48300.0,36.2711,36.3664,36.2564,36.3444,48300.0
2014-11-04 12:20:00,49.59,49.71,49.58,49.69,75300.0,36.3517,36.4397,36.3444,36.425,75300.0
2014-11-04 12:30:00,49.69,49.73,49.42,49.42,84600.0,36.425,36.4544,36.2271,36.2271,84600.0
2014-11-04 12:40:00,49.42,49.62,49.41,49.54,64600.0,36.2271,36.3737,36.2198,36.3151,64600.0
2014-11-04 12:50:00,49.53,49.55,49.4,49.4,38800.0,36.3078,36.3224,36.2125,36.2125,38800.0
2014-11-04 13:00:00,49.41,49.41,49.14,49.16,99200.0,36.2198,36.2198,36.0219,36.0365,99200.0
2014-11-04 13:10:00,49.16,49.16,48.97,48.97,68500.0,36.0365,36.0365,35.8972,35.8972,68500.0
2014-11-04 13:20:00,48.98,49.01,48.82,48.87,72800.0,35.9046,35.9266,35.7873,35.8239,72800.0
2014-11-04 13:30:00,48.87,49.04,48.82,49.0,83100.0,35.8239,35.9486,35.7873,35.9192,83100.0
2014-11-04 13:40:00,49.0,49.09,48.93,49.09,43400.0,35.9192,35.9852,35.8679,35.9852,43400.0
2014-11-04 13:50:00,49.09,49.29,49.09,49.19,68700.0,35.9852,36.1318,35.9852,36.0585,68700.0
2014-11-04 14:00:00,49.18,49.19,49.05,49.05,60000.0,36.0512,36.0585,35.9559,35.9559,60000.0
2014-11-04 14:10:00,49.05,49.13,48.98,49.12,55400.0,35.9559,36.0145,35.9046,36.0072,55400.0
2014-11-04 14:20:00,49.13,49.21,49.1,49.16,77300.0,36.0145,36.0732,35.9925,36.0365,77300.0
2014-11-04 14:30:00,49.15,49.24,49.06,49.21,75900.0,36.0292,36.0952,35.9632,36.0732,75900.0
2014-11-04 14:40:00,49.21,49.24,49.12,49.19,84400.0,36.0732,36.0952,36.0072,36.0585,84400.0
2014-11-04 14:50:00,49.2,49.44,49.2,49.35,103100.0,36.0658,36.2418,36.0658,36.1758,103100.0
2014-11-04 15:00:00,49.35,49.35,49.21,49.3,120800.0,36.1758,36.1758,36.0732,36.1392,120800.0
2014-11-04 15:10:00,49.3,49.33,49.2,49.32,105400.0,36.1392,36.1611,36.0658,36.1538,105400.0
2014-11-04 15:20:00,49.33,49.41,49.33,49.41,142500.0,36.1611,36.2198,36.1611,36.2198,142500.0
2014-11-04 15:30:00,49.41,49.45,49.36,49.41,142200.0,36.2198,36.2491,36.1831,36.2198,142200.0
2014-11-04 15:40:00,49.41,49.55,49.36,49.49,226700.0,36.2198,36.3224,36.1831,36.2784,226700.0
2014-11-04 15:50:00,49.49,49.59,49.48,49.56,435700.0,36.2784,36.3517,36.2711,36.3297,435700.0
2014-11-05 09:30:00,50.45,50.52,49.85,50.48,314500.0,36.9822,37.0335,36.5423,37.0041,314500.0
2014-11-05 09:40:00,50.47,50.48,50.18,50.26,128800.0,36.9968,37.0041,36.7842,36.8429,128800.0
2014-11-05 09:50:00,50.27,50.29,50.04,50.21,115100.0,36.8502,36.8649,36.6816,36.8062,115100.0
2014-11-05 10:00:00,50.22,50.22,50.0,50.1,96500.0,36.8136,36.8136,36.6523,36.7256,96500.0
2014-11-05 10:10:00,50.11,50.17,50.03,50.06,87300.0,36.7329,36.7769,36.6743,36.6963,87300.0
2014-11-05 10:20:00,50.06,50.1,49.97,50.03,178500.0,36.6963,36.7256,36.6303,36.6743,178500.0
2014-11-05 10:30:00,50.03,50.1,49.96,50.09,152900.0,36.6743,36.7256,36.623,36.7183,152900.0
2014-11-05 10:40:00,50.09,50.19,50.05,50.12,131300.0,36.7183,36.7916,36.6889,36.7402,131300.0
2014-11-05 10:50:00,50.11,50.23,50.08,50.23,50000.0,36.7329,36.8209,36.7109,36.8209,50000.0
2014-11-05 11:00:00,50.22,50.22,50.12,50.16,86000.0,36.8136,36.8136,36.7402,36.7696,86000.0
2014-11-05 11:10:00,50.15,50.25,50.07,50.17,122300.0,36.7622,36.8355,36.7036,36.7769,122300.0
2014-11-05 11:20:00,50.17,50.17,50.07,50.12,73700.0,36.7769,36.7769,36.7036,36.7402,73700.0
2014-11-05 11:30:00,50.12,50.24,50.06,50.07,53400.0,36.7402,36.8282,36.6963,36.7036,53400.0
2014-11-05 11:40:00,50.08,50.11,50.03,50.11,61000.0,36.7109,36.7329,36.6743,36.7329,61000.0
2014-11-05 11:50:00,50.1,50.21,50.09,50.21,43300.0,36.7256,36.8062,36.7183,36.8062,43300.0
2014-11-05 12:00:00,50.22,50.27,50.21,50.25,35700.0,36.8136,36.8502,36.8062,36.8355,35700.0
2014-11-05 12:10:00,50.24,50.27,50.2,50.26,56400.0,36.8282,36.8502,36.7989,36.8429,56400.0
2014-11-05 12:20:00,50.26,50.36,50.26,50.3,74600.0,36.8429,36.9162,36.8429,36.8722,74600.0
2014-11-05 12:30:00,50.3,50.36,50.29,50.35,48400.0,36.8722,36.9162,36.8649,36.9088,48400.0
2014-11-05 12:40:00,50.34,50.34,50.24,50.24,31800.0,36.9015,36.9015,36.8282,36.8282,31800.0
2014-11-05 12:50:00,50.24,50.25,50.19,50.19,25100.0,36.8282,36.8355,36.7916,36.7916,25100.0
2014-11-05 13:00:00,50.19,50.22,50.17,50.19,34400.0,36.7916,36.8136,36.7769,36.7916,34400.0
2014-11-05 13:10:00,50.19,50.19,50.1,50.11,38100.0,36.7916,36.7916,36.7256,36.7329,38100.0
2014-11-05 13:20:00,50.11,50.15,50.09,50.14,27800.0,36.7329,36.7622,36.7183,36.7549,27800.0
2014-11-05 13:30:00,50.14,50.15,50.03,50.03,86900.0,36.7549,36.7622,36.6743,36.6743,86900.0
2014-11-05 13:40:00,50.04,50.04,49.99,50.02,36400.0,36.6816,36.6816,36.645,36.6669,36400.0
2014-11-05 13:50:00,50.03,50.05,50.0,50.0,41200.0,36.6743,36.6889,36.6523,36.6523,41200.0
2014-11-05 14:00:00,50.0,50.06,50.0,50.05,52600.0,36.6523,36.6963,36.6523,36.6889,52600.0
2014-11-05 14:10:00,50.04,50.13,50.04,50.13,44500.0,36.6816,36.7476,36.6816,36.7476,44500.0
2014-11-05 14:20:00,50.12,50.18,50.12,50.12,42800.0,36.7402,36.7842,36.7402,36.7402,42800.0
2014-11-05 14:30:00,50.12,50.22,50.11,50.21,61600.0,36.7402,36.8136,36.7329,36.8062,61600.0
2014-11-05 14:40:00,50.22,50.27,50.21,50.22,47900.0,36.8136,36.8502,36.8062,36.8136,47900.0
2014-11-05 14:50:00,50.22,50.23,50.13,50.23,87400.0,36.8136,36.8209,36.7476,36.8209,87400.0
2014-11-05 15:00:00,50.23,50.28,50.23,50.27,56300.0,36.8209,36.8575,36.8209,36.8502,56300.0
2014-11-05 15:10:00,50.27,50.28,50.21,50.21,84200.0,36.8502,36.8575,36.8062,36.8062,84200.0
2014-11-05 15:20:00,50.21,50.27,50.16,50.26,72100.0,36.8062,36.8502,36.7696,36.8429,72100.0
2014-11-05 15:30:00,50.26,50.28,50.21,50.26,113500.0,36.8429,36.8575,36.8062,36.8429,113500.0
2014-11-05 15:40:00,50.26,50.33,50.24,50.32,215400.0,36.8429,36.8942,36.8282,36.8869,215400.0
2014-11-05 15:50:00,50.32,50.35,50.29,50.29,411300.0,36.8869,36.9088,36.8649,36.8649,411300.0
2014-11-06 09:30:00,50.35,50.66,50.35,50.52,149800.0,36.9088,37.1361,36.9088,37.0335,149800.0
2014-11-06 09:40:00,50.51,50.52,50.27,50.3,164100.0,37.0261,37.0335,36.8502,36.8722,164100.0
2014-11-06 09:50:00,50.3,50.36,50.21,50.35,50100.0,36.8722,36.9162,36.8062,36.9088,50100.0
2014-11-06 10:00:00,50.36,50.36,50.26,50.32,49900.0,36.9162,36.9162,36.8429,36.8869,49900.0
2014-11-06 10:10:00,50.32,50.34,50.18,50.3,39400.0,36.8869,36.9015,36.7842,36.8722,39400.0
2014-11-06 10:20:00,50.31,50.36,50.18,50.18,52300.0,36.8795,36.9162,36.7842,36.7842,52300.0
2014-11-06 10:30:00,50.18,50.21,50.08,50.19,57200.0,36.7842,36.8062,36.7109,36.7916,57200.0
2014-11-06 10:40:00,50.18,50.18,50.08,50.09,64000.0,36.7842,36.7842,36.7109,36.7183,64000.0
2014-11-06 10:50:00,50.08,50.17,50.08,50.16,130300.0,36.7109,36.7769,36.7109,36.7696,130300.0
2014-11-06 11:00:00,50.16,50.26,50.15,50.21,35200.0,36.7696,36.8429,36.7622,36.8062,35200.0
2014-11-06 11:10:00,50.21,50.23,50.12,50.19,92000.0,36.8062,36.8209,36.7402,36.7916,92000.0
2014-11-06 11:20:00,50.2,50.25,50.17,50.22,64500.0,36.7989,36.8355,36.7769,36.8136,64500.0
2014-11-06 11:30:00,50.21,50.23,50.18,50.23,41300.0,36.8062,36.8209,36.7842,36.8209,41300.0
2014-11-06 11:40:00,50.22,50.33,50.22,50.31,41600.0,36.8136,36.8942,36.8136,36.8795,41600.0
2014-11-06 11:50:00,50.3,50.31,50.2,50.23,33400.0,36.8722,36.8795,36.7989,36.8209,33400.0
2014-11-06 12:00:00,50.23,50.23,50.16,50.19,29200.0,36.8209,36.8209,36.7696,36.7916,29200.0
2014-11-06 12:10:00,50.19,50.21,50.17,50.2,41300.0,36.7916,36.8062,36.7769,36.7989,41300.0
2014-11-06 12:20:00,50.2,50.2,50.11,50.11,99700.0,36.7989,36.7989,36.7329,36.7329,99700.0
2014-11-06 12:30:00,50.11,50.2,50.05,50.19,93800.0,36.7329,36.7989,36.6889,36.7916,93800.0
2014-11-06 12:40:00,50.19,50.24,50.18,50.23,32600.0,36.7916,36.8282,36.7842,36.8209,32600.0
2014-11-06 12:50:00,50.24,50.3,50.24,50.29,23900.0,36.8282,36.8722,36.8282,36.8649,23900.0
2014-11-06 13:00:00,50.3,50.31,50.25,50.25,46700.0,36.8722,36.8795,36.8355,36.8355,46700.0
2014-11-06 13:10:00,50.25,50.3,50.23,50.25,42000.0,36.8355,36.8722,36.8209,36.8355,42000.0
2014-11-06 13:20:00,50.24,50.29,50.24,50.25,32000.0,36.8282,36.8649,36.8282,36.8355,32000.0
2014-11-06 13:30:00,50.25,50.27,50.23,50.25,34400.0,36.8355,36.8502,36.8209,36.8355,34400.0
2014-11-06 13:40:00,50.25,50.27,50.21,50.21,36200.0,36.8355,36.8502,36.8062,36.8062,36200.0
2014-11-06 13:50:00,50.22,50.26,50.22,50.25,48200.0,36.8136,36.8429,36.8136,36.8355,48200.0
2014-11-06 14:00:00,50.24,50.29,50.22,50.29,60400.0,36.8282,36.8649,36.8136,36.8649,60400.0
2014-11-06 14:10:00,50.29,50.29,50.22,50.24,75000.0,36.8649,36.8649,36.8136,36.8282,75000.0
2014-11-06 14:20:00,50.25,50.32,50.25,50.28,30500.0,36.8355,36.8869,36.8355,36.8575,30500.0
2014-11-06 14:30:00,50.27,50.29,50.21,50.23,30800.0,36.8502,36.8649,36.8062,36.8209,30800.0
2014-11-06 14:40:00,50.24,50.24,50.17,50.18,27500.0,36.8282,36.8282,36.7769,36.7842,27500.0
2014-11-06 14:50:00,50.17,50.19,50.16,50.17,41900.0,36.7769,36.7916,36.7696,36.7769,41900.0
2014-11-06 15:00:00,50.17,50.17,50.03,50.03,53500.0,36.7769,36.7769,36.6743,36.6743,53500.0
2014-11-06 15:10:00,50.03,50.06,50.02,50.03,50500.0,36.6743,36.6963,36.6669,36.6743,50500.0
2014-11-06 15:20:00,50.03,50.11,50.03,50.05,89300.0,36.6743,36.7329,36.6743,36.6889,89300.0
2014-11-06 15:30:00,50.06,50.06,49.98,49.98,142700.0,36.6963,36.6963,36.6376,36.6376,142700.0
2014-11-06 15:40:00,49.99,50.0,49.96,49.99,192000.0,36.645,36.6523,36.623,36.645,192000.0
2014-11-06 15:50:00,49.99,50.03,49.94,49.97,345100.0,36.645,36.6743,36.6083,36.6303,345100.0
2014-11-07 09:30:00,49.89,50.06,49.89,50.02,113600.0,36.5716,36.6963,36.5716,36.6669,113600.0
2014-11-07 09:40:00,50.01,50.15,49.92,50.14,65600.0,36.6596,36.7622,36.5936,36.7549,65600.0
2014-11-07 09:50:00,50.14,50.17,49.99,50.17,45700.0,36.7549,36.7769,36.645,36.7769,45700.0
2014-11-07 10:00:00,50.17,50.23,50.14,50.23,44100.0,36.7769,36.8209,36.7549,36.8209,44100.0
2014-11-07 10:10:00,50.24,50.34,50.22,50.34,45600.0,36.8282,36.9015,36.8136,36.9015,45600.0
2014-11-07 10:20:00,50.33,50.34,50.25,50.3,29000.0,36.8942,36.9015,36.8355,36.8722,29000.0
2014-11-07 10:30:00,50.3,50.32,50.21,50.29,36200.0,36.8722,36.8869,36.8062,36.8649,36200.0
2014-11-07 10:40:00,50.3,50.4,50.28,50.35,48400.0,36.8722,36.9455,36.8575,36.9088,48400.0
2014-11-07 10:50:00,50.35,50.43,50.35,50.41,32600.0,36.9088,36.9675,36.9088,36.9528,32600.0
2014-11-07 11:00:00,50.41,50.46,50.39,50.45,25600.0,36.9528,36.9895,36.9382,36.9822,25600.0
2014-11-07 11:10:00,50.46,50.46,50.4,50.45,34500.0,36.9895,36.9895,36.9455,36.9822,34500.0
2014-11-07 11:20:00,50.44,50.51,50.42,50.5,46900.0,36.9748,37.0261,36.9602,37.0188,46900.0
2014-11-07 11:30:00,50.5,50.51,50.47,50.51,27500.0,37.0188,37.0261,36.9968,37.0261,27500.0
2014-11-07 11:40:00,50.51,50.51,50.47,50.47,25600.0,37.0261,37.0261,36.9968,36.9968,25600.0
2014-11-07 11:50:00,50.47,50.47,50.35,50.35,48900.0,36.9968,36.9968,36.9088,36.9088,48900.0
2014-11-07 12:00:00,50.35,50.39,50.3,50.35,26700.0,36.9088,36.9382,36.8722,36.9088,26700.0
2014-11-07 12:10:00,50.35,50.38,50.34,50.38,21700.0,36.9088,36.9308,36.9015,36.9308,21700.0
2014-11-07 12:20:00,50.38,50.4,50.36,50.38,19000.0,36.9308,36.9455,36.9162,36.9308,19000.0
2014-11-07 12:30:00,50.38,50.39,50.33,50.39,21300.0,36.9308,36.9382,36.8942,36.9382,21300.0
2014-11-07 12:40:00,50.38,50.38,50.33,50.37,23700.0,36.9308,36.9308,36.8942,36.9235,23700.0
2014-11-07 12:50:00,50.38,50.43,50.36,50.39,28200.0,36.9308,36.9675,36.9162,36.9382,28200.0
2014-11-07 13:00:00,50.39,50.46,50.39,50.44,18500.0,36.9382,36.9895,36.9382,36.9748,18500.0
2014-11-07 13:10:00,50.44,50.45,50.34,50.34,18100.0,36.9748,36.9822,36.9015,36.9015,18100.0
2014-11-07 13:20:00,50.35,50.41,50.33,50.38,22200.0,36.9088,36.9528,36.8942,36.9308,22200.0
2014-11-07 13:30:00,50.38,50.42,50.36,50.42,31200.0,36.9308,36.9602,36.9162,36.9602,31200.0
2014-11-07 13:40:00,50.41,50.47,50.41,50.47,23600.0,36.9528,36.9968,36.9528,36.9968,23600.0
2014-11-07 13:50:00,50.47,50.5,50.46,50.49,34200.0,36.9968,37.0188,36.9895,37.0115,34200.0
2014-11-07 14:00:00,50.48,50.56,50.48,50.56,40000.0,37.0041,37.0628,37.0041,37.0628,40000.0
2014-11-07 14:10:00,50.55,50.59,50.52,50.59,62300.0,37.0555,37.0848,37.0335,37.0848,62300.0
2014-11-07 14:20:00,50.59,50.67,50.59,50.61,62500.0,37.0848,37.1434,37.0848,37.0994,62500.0
2014-11-07 14:30:00,50.6,50.64,50.59,50.62,34700.0,37.0921,37.1214,37.0848,37.1068,34700.0
2014-11-07 14:40:00,50.62,50.65,50.6,50.6,29800.0,37.1068,37.1288,37.0921,37.0921,29800.0
2014-11-07 14:50:00,50.61,50.61,50.49,50.5,41100.0,37.0994,37.0994,37.0115,37.0188,41100.0
2014-11-07 15:00:00,50.5,50.53,50.41,50.45,53000.0,37.0188,37.0408,36.9528,36.9822,53000.0
2014-11-07 15:10:00,50.46,50.46,50.36,50.39,59500.0,36.9895,36.9895,36.9162,36.9382,59500.0
2014-11-07 15:20:00,50.39,50.4,50.35,50.37,58100.0,36.9382,36.9455,36.9088,36.9235,58100.0
2014-11-07 15:30:00,50.36,50.43,50.35,50.43,67200.0,36.9162,36.9675,36.9088,36.9675,67200.0
2014-11-07 15:40:00,50.43,50.51,50.43,50.46,115300.0,36.9675,37.0261,36.9675,36.9895,115300.0
2014-11-07 15:50:00,50.46,50.54,50.44,50.54,206500.0,36.9895,37.0481,36.9748,37.0481,206500.0
2014-11-10 09:30:00,50.69,50.69,50.37,50.43,105300.0,37.1581,37.1581,36.9235,36.9675,105300.0
2014-11-10 09:40:00,50.43,50.53,50.41,50.41,34900.0,36.9675,37.0408,36.9528,36.9528,34900.0
2014-11-10 09:50:00,50.41,50.53,50.41,50.51,33000.0,36.9528,37.0408,36.9528,37.0261,33000.0
2014-11-10 10:00:00,50.52,50.58,50.49,50.53,69100.0,37.0335,37.0774,37.0115,37.0408,69100.0
2014-11-10 10:10:00,50.52,50.54,50.44,50.52,23400.0,37.0335,37.0481,36.9748,37.0335,23400.0
2014-11-10 10:20:00,50.51,50.53,50.44,50.49,20500.0,37.0261,37.0408,36.9748,37.0115,20500.0
2014-11-10 10:30:00,50.49,50.63,50.48,50.63,30000.0,37.0115,37.1141,37.0041,37.1141,30000.0
2014-11-10 10:40:00,50.63,50.78,50.63,50.76,31700.0,37.1141,37.2241,37.1141,37.2094,31700.0
2014-11-10 10:50:00,50.74,50.77,50.65,50.65,35800.0,37.1947,37.2167,37.1288,37.1288,35800.0
2014-11-10 11:00:00,50.66,50.71,50.63,50.65,27600.0,37.1361,37.1727,37.1141,37.1288,27600.0
2014-11-10 11:10:00,50.66,50.72,50.65,50.7,27600.0,37.1361,37.1801,37.1288,37.1654,27600.0
2014-11-10 11:20:00,50.7,50.74,50.66,50.74,86600.0,37.1654,37.1947,37.1361,37.1947,86600.0
2014-11-10 11:30:00,50.74,50.77,50.69,50.73,60600.0,37.1947,37.2167,37.1581,37.1874,60600.0
2014-11-10 11:40:00,50.73,50.73,50.64,50.64,23700.0,37.1874,37.1874,37.1214,37.1214,23700.0
2014-11-10 11:50:00,50.64,50.69,50.62,50.64,28700.0,37.1214,37.1581,37.1068,37.1214,28700.0
2014-11-10 12:00:00,50.65,50.67,50.49,50.49,57400.0,37.1288,37.1434,37.0115,37.0115,57400.0
2014-11-10 12:10:00,50.49,50.54,50.46,50.49,43400.0,37.0115,37.0481,36.9895,37.0115,43400.0
2014-11-10 12:20:00,50.5,50.54,50.5,50.53,32000.0,37.0188,37.0481,37.0188,37.0408,32000.0
2014-11-10 12:30:00,50.53,50.53,50.46,50.48,25800.0,37.0408,37.0408,36.9895,37.0041,25800.0
2014-11-10 12:40:00,50.49,50.51,50.43,50.44,11900.0,37.0115,37.0261,36.9675,36.9748,11900.0
2014-11-10 12:50:00,50.45,50.46,50.42,50.43,19600.0,36.9822,36.9895,36.9602,36.9675,19600.0
2014-11-10 13:00:00,50.43,50.49,50.41,50.49,16000.0,36.9675,37.0115,36.9528,37.0115,16000.0
2014-11-10 13:10:00,50.49,50.49,50.46,50.48,25800.0,37.0115,37.0115,36.9895,37.0041,25800.0
2014-11-10 13:20:00,50.48,50.49,50.44,50.44,16000.0,37.0041,37.0115,36.9748,36.9748,16000.0
2014-11-10 13:30:00,50.45,50.48,50.41,50.43,42500.0,36.9822,37.0041,36.9528,36.9675,42500.0
2014-11-10 13:40:00,50.43,50.46,50.42,50.42,24200.0,36.9675,36.9895,36.9602,36.9602,24200.0
2014-11-10 13:50:00,50.43,50.46,50.41,50.46,27400.0,36.9675,36.9895,36.9528,36.9895,27400.0
2014-11-10 14:00:00,50.46,50.49,50.44,50.49,29400.0,36.9895,37.0115,36.9748,37.0115,29400.0
2014-11-10 14:10:00,50.49,50.52,50.48,50.5,39200.0,37.0115,37.0335,37.0041,37.0188,39200.0
2014-11-10 14:20:00,50.5,50.57,50.5,50.57,34300.0,37.0188,37.0701,37.0188,37.0701,34300.0
2014-11-10 14:30:00,50.58,50.63,50.57,50.61,28800.0,37.0774,37.1141,37.0701,37.0994,28800.0
2014-11-10 14:40:00,50.61,50.62,50.57,50.6,38900.0,37.0994,37.1068,37.0701,37.0921,38900.0
2014-11-10 14:50:00,50.6,50.66,50.59,50.66,32900.0,37.0921,37.1361,37.0848,37.1361,32900.0
2014-11-10 15:00:00,50.66,50.66,50.59,50.64,39000.0,37.1361,37.1361,37.0848,37.1214,39000.0
2014-11-10 15:10:00,50.65,50.66,50.61,50.61,29100.0,37.1288,37.1361,37.0994,37.0994,29100.0
2014-11-10 15:20:00,50.61,50.63,50.59,50.59,35700.0,37.0994,37.1141,37.0848,37.0848,35700.0
2014-11-10 15:30:00,50.6,50.67,50.58,50.66,83800.0,37.0921,37.1434,37.0774,37.1361,83800.0
2014-11-10 15:40:00,50.66,50.73,50.65,50.71,68400.0,37.1361,37.1874,37.1288,37.1727,68400.0
2014-11-10 15:50:00,50.72,50.78,50.69,50.77,255200.0,37.1801,37.2241,37.1581,37.2167,255200.0
2014-11-11 09:30:00,50.91,51.17,50.91,51.16,156000.0,37.3194,37.5099,37.3194,37.5026,156000.0
2014-11-11 09:40:00,51.14,51.29,51.02,51.16,32900.0,37.488,37.5979,37.4,37.5026,32900.0
2014-11-11 09:50:00,51.13,51.28,51.12,51.28,50500.0,37.4806,37.5906,37.4733,37.5906,50500.0
2014-11-11 10:00:00,51.27,51.32,51.08,51.14,97200.0,37.5833,37.6199,37.444,37.488,97200.0
2014-11-11 10:10:00,51.13,51.13,50.96,51.03,57900.0,37.4806,37.4806,37.356,37.4073,57900.0
2014-11-11 10:20:00,51.04,51.24,51.04,51.1,111700.0,37.4147,37.5613,37.4147,37.4586,111700.0
2014-11-11 10:30:00,51.12,51.22,51.11,51.22,98900.0,37.4733,37.5466,37.466,37.5466,98900.0
2014-11-11 10:40:00,51.21,51.25,51.2,51.22,14600.0,37.5393,37.5686,37.5319,37.5466,14600.0
2014-11-11 10:50:00,51.22,51.28,51.21,51.25,18400.0,37.5466,37.5906,37.5393,37.5686,18400.0
2014-11-11 11:00:00,51.25,51.35,51.25,51.33,35800.0,37.5686,37.6419,37.5686,37.6272,35800.0
2014-11-11 11:10:00,51.32,51.38,51.31,51.33,37700.0,37.6199,37.6639,37.6126,37.6272,37700.0
2014-11-11 11:20:00,51.33,51.35,51.29,51.31,41000.0,37.6272,37.6419,37.5979,37.6126,41000.0
2014-11-11 11:30:00,51.31,51.32,51.23,51.23,35800.0,37.6126,37.6199,37.5539,37.5539,35800.0
2014-11-11 11:40:00,51.23,51.29,51.21,51.23,27800.0,37.5539,37.5979,37.5393,37.5539,27800.0
2014-11-11 11:50:00,51.24,51.28,51.2,51.25,73800.0,37.5613,37.5906,37.5319,37.5686,73800.0
2014-11-11 12:00:00,51.25,51.25,51.19,51.22,14100.0,37.5686,37.5686,37.5246,37.5466,14100.0
2014-11-11 12:10:00,51.22,51.22,51.15,51.19,73400.0,37.5466,37.5466,37.4953,37.5246,73400.0
2014-11-11 12:20:00,51.19,51.19,51.09,51.09,18700.0,37.5246,37.5246,37.4513,37.4513,18700.0
2014-11-11 12:30:00,51.1,51.1,51.04,51.04,22300.0,37.4586,37.4586,37.4147,37.4147,22300.0
2014-11-11 12:40:00,51.05,51.05,50.93,50.93,32200.0,37.422,37.422,37.334,37.334,32200.0
2014-11-11 12:50:00,50.94,50.97,50.89,50.94,22500.0,37.3413,37.3633,37.3047,37.3413,22500.0
2014-11-11 13:00:00,50.94,50.96,50.9,50.9,16000.0,37.3413,37.356,37.312,37.312,16000.0
2014-11-11 13:10:00,50.9,50.91,50.84,50.9,19400.0,37.312,37.3194,37.268,37.312,19400.0
2014-11-11 13:20:00,50.9,50.9,50.84,50.86,22500.0,37.312,37.312,37.268,37.2827,22500.0
2014-11-11 13:30:00,50.86,50.88,50.81,50.88,31900.0,37.2827,37.2974,37.246,37.2974,31900.0
2014-11-11 13:40:00,50.88,50.89,50.85,50.87,15000.0,37.2974,37.3047,37.2754,37.29,15000.0
2014-11-11 13:50:00,50.88,50.96,50.87,50.94,20200.0,37.2974,37.356,37.29,37.3413,20200.0
2014-11-11 14:00:00,50.94,50.96,50.89,50.93,30700.0,37.3413,37.356,37.3047,37.334,30700.0
2014-11-11 14:10:00,50.94,50.96,50.89,50.96,23200.0,37.3413,37.356,37.3047,37.356,23200.0
2014-11-11 14:20:00,50.96,51.0,50.96,50.97,15100.0,37.356,37.3853,37.356,37.3633,15100.0
2014-11-11 14:30:00,50.96,51.0,50.96,50.99,18900.0,37.356,37.3853,37.356,37.378,18900.0
2014-11-11 14:40:00,50.99,51.06,50.98,51.06,21900.0,37.378,37.4293,37.3707,37.4293,21900.0
2014-11-11 14:50:00,51.06,51.06,51.03,51.03,14100.0,37.4293,37.4293,37.4073,37.4073,14100.0
2014-11-11 15:00:00,51.04,51.11,51.01,51.09,48800.0,37.4147,37.466,37.3927,37.4513,48800.0
2014-11-11 15:10:00,51.09,51.12,51.07,51.09,37600.0,37.4513,37.4733,37.4366,37.4513,37600.0
2014-11-11 15:20:00,51.09,51.1,51.03,51.09,43800.0,37.4513,37.4586,37.4073,37.4513,43800.0
2014-11-11 15:30:00,51.09,51.1,51.05,51.09,45100.0,37.4513,37.4586,37.422,37.4513,45100.0
2014-11-11 15:40:00,51.08,51.13,51.08,51.11,81600.0,37.444,37.4806,37.444,37.466,81600.0
2014-11-11 15:50:00,51.12,51.12,51.07,51.12,119500.0,37.4733,37.4733,37.4366,37.4733,119500.0
2014-11-12 09:30:00,50.98,51.0,50.53,50.56,100300.0,37.3707,37.3853,37.0408,37.0628,100300.0
2014-11-12 09:40:00,50.57,50.66,50.46,50.65,98800.0,37.0701,37.1361,36.9895,37.1288,98800.0
2014-11-12 09:50:00,50.64,50.7,50.58,50.6,49700.0,37.1214,37.1654,37.0774,37.0921,49700.0
2014-11-12 10:00:00,50.62,50.71,50.59,50.67,36500.0,37.1068,37.1727,37.0848,37.1434,36500.0
2014-11-12 10:10:00,50.69,50.75,50.62,50.69,47700.0,37.1581,37.2021,37.1068,37.1581,47700.0
2014-11-12 10:20:00,50.71,50.8,50.64,50.78,48500.0,37.1727,37.2387,37.1214,37.2241,48500.0
2014-11-12 10:30:00,50.78,50.82,50.72,50.76,23300.0,37.2241,37.2534,37.1801,37.2094,23300.0
2014-11-12 10:40:00,50.77,50.8,50.65,50.7,65700.0,37.2167,37.2387,37.1288,37.1654,65700.0
2014-11-12 10:50:00,50.7,50.71,50.58,50.58,61600.0,37.1654,37.1727,37.0774,37.0774,61600.0
2014-11-12 11:00:00,50.57,50.61,50.55,50.59,31000.0,37.0701,37.0994,37.0555,37.0848,31000.0
2014-11-12 11:10:00,50.59,50.6,50.52,50.52,33100.0,37.0848,37.0921,37.0335,37.0335,33100.0
2014-11-12 11:20:00,50.52,50.63,50.52,50.59,138700.0,37.0335,37.1141,37.0335,37.0848,138700.0
2014-11-12 11:30:00,50.58,50.78,50.53,50.78,31800.0,37.0774,37.2241,37.0408,37.2241,31800.0
2014-11-12 11:40:00,50.78,50.85,50.78,50.83,24700.0,37.2241,37.2754,37.2241,37.2607,24700.0
2014-11-12 11:50:00,50.83,50.92,50.81,50.91,24500.0,37.2607,37.3267,37.246,37.3194,24500.0
2014-11-12 12:00:00,50.92,50.99,50.91,50.97,26100.0,37.3267,37.378,37.3194,37.3633,26100.0
2014-11-12 12:10:00,50.96,50.96,50.85,50.86,23100.0,37.356,37.356,37.2754,37.2827,23100.0
2014-11-12 12:20:00,50.87,50.91,50.86,50.89,16500.0,37.29,37.3194,37.2827,37.3047,16500.0
2014-11-12 12:30:00,50.89,50.89,50.83,50.85,25400.0,37.3047,37.3047,37.2607,37.2754,25400.0
2014-11-12 12:40:00,50.85,50.86,50.83,50.85,32200.0,37.2754,37.2827,37.2607,37.2754,32200.0
2014-11-12 12:50:00,50.84,50.85,50.77,50.79,42500.0,37.268,37.2754,37.2167,37.2314,42500.0
2014-11-12 13:00:00,50.79,50.8,50.7,50.7,54300.0,37.2314,37.2387,37.1654,37.1654,54300.0
2014-11-12 13:10:00,50.7,50.72,50.65,50.66,23100.0,37.1654,37.1801,37.1288,37.1361,23100.0
2014-11-12 13:20:00,50.67,50.75,50.66,50.73,14500.0,37.1434,37.2021,37.1361,37.1874,14500.0
2014-11-12 13:30:00,50.73,50.77,50.73,50.77,23400.0,37.1874,37.2167,37.1874,37.2167,23400.0
2014-11-12 13:40:00,50.77,50.78,50.67,50.68,22500.0,37.2167,37.2241,37.1434,37.1508,22500.0
2014-11-12 13:50:00,50.68,50.68,50.63,50.64,28300.0,37.1508,37.1508,37.1141,37.1214,28300.0
2014-11-12 14:00:00,50.64,50.65,50.59,50.6,27900.0,37.1214,37.1288,37.0848,37.0921,27900.0
2014-11-12 14:10:00,50.6,50.68,50.6,50.67,28100.0,37.0921,37.1508,37.0921,37.1434,28100.0
2014-11-12 14:20:00,50.68,50.71,50.67,50.69,28500.0,37.1508,37.1727,37.1434,37.1581,28500.0
2014-11-12 14:30:00,50.68,50.69,50.63,50.64,25600.0,37.1508,37.1581,37.1141,37.1214,25600.0
2014-11-12 14:40:00,50.63,50.65,50.62,50.65,27600.0,37.1141,37.1288,37.1068,37.1288,27600.0
2014-11-12 14:50:00,50.65,50.65,50.62,50.63,29500.0,37.1288,37.1288,37.1068,37.1141,29500.0
2014-11-12 15:00:00,50.62,50.68,50.61,50.67,38000.0,37.1068,37.1508,37.0994,37.1434,38000.0
2014-11-12 15:10:00,50.66,50.67,50.62,50.64,34500.0,37.1361,37.1434,37.1068,37.1214,34500.0
2014-11-12 15:20:00,50.63,50.69,50.61,50.69,48400.0,37.1141,37.1581,37.0994,37.1581,48400.0
2014-11-12 15:30:00,50.7,50.73,50.68,50.72,70300.0,37.1654,37.1874,37.1508,37.1801,70300.0
2014-11-12 15:40:00,50.72,50.77,50.72,50.75,86500.0,37.1801,37.2167,37.1801,37.2021,86500.0
2014-11-12 15:50:00,50.75,50.77,50.7,50.72,205900.0,37.2021,37.2167,37.1654,37.1801,205900.0
2014-11-13 09:30:00,51.0,51.16,50.71,50.79,320600.0,37.3853,37.5026,37.1727,37.2314,320600.0
2014-11-13 09:40:00,50.84,50.88,50.62,50.66,108600.0,37.268,37.2974,37.1068,37.1361,108600.0
2014-11-13 09:50:00,50.69,50.77,50.68,50.72,46900.0,37.1581,37.2167,37.1508,37.1801,46900.0
2014-11-13 10:00:00,50.72,50.82,50.71,50.78,21100.0,37.1801,37.2534,37.1727,37.2241,21100.0
2014-11-13 10:10:00,50.78,50.94,50.77,50.86,25000.0,37.2241,37.3413,37.2167,37.2827,25000.0
2014-11-13 10:20:00,50.87,50.94,50.86,50.92,19200.0,37.29,37.3413,37.2827,37.3267,19200.0
2014-11-13 10:30:00,50.93,50.95,50.83,50.84,27200.0,37.334,37.3487,37.2607,37.268,27200.0
2014-11-13 10:40:00,50.84,50.84,50.7,50.73,30700.0,37.268,37.268,37.1654,37.1874,30700.0
2014-11-13 10:50:00,50.72,50.74,50.55,50.57,49400.0,37.1801,37.1947,37.0555,37.0701,49400.0
2014-11-13 11:00:00,50.57,50.57,50.45,50.46,38100.0,37.0701,37.0701,36.9822,36.9895,38100.0
2014-11-13 11:10:00,50.45,50.46,50.33,50.4,47200.0,36.9822,36.9895,36.8942,36.9455,47200.0
2014-11-13 11:20:00,50.4,50.49,50.4,50.47,28200.0,36.9455,37.0115,36.9455,36.9968,28200.0
2014-11-13 11:30:00,50.47,50.5,50.38,50.38,22600.0,36.9968,37.0188,36.9308,36.9308,22600.0
2014-11-13 11:40:00,50.39,50.5,50.36,50.46,31100.0,36.9382,37.0188,36.9162,36.9895,31100.0
2014-11-13 11:50:00,50.46,50.54,50.46,50.53,25800.0,36.9895,37.0481,36.9895,37.0408,25800.0
2014-11-13 12:00:00,50.53,50.53,50.41,50.49,22600.0,37.0408,37.0408,36.9528,37.0115,22600.0
2014-11-13 12:10:00,50.5,50.55,50.49,50.51,19800.0,37.0188,37.0555,37.0115,37.0261,19800.0
2014-11-13 12:20:00,50.51,50.57,50.5,50.54,48800.0,37.0261,37.0701,37.0188,37.0481,48800.0
2014-11-13 12:30:00,50.54,50.55,50.5,50.53,21300.0,37.0481,37.0555,37.0188,37.0408,21300.0
2014-11-13 12:40:00,50.52,50.56,50.51,50.55,18000.0,37.0335,37.0628,37.0261,37.0555,18000.0
2014-11-13 12:50:00,50.55,50.57,50.52,50.55,15000.0,37.0555,37.0701,37.0335,37.0555,15000.0
2014-11-13 13:00:00,50.55,50.68,50.54,50.59,97100.0,37.0555,37.1508,37.0481,37.0848,97100.0
2014-11-13 13:10:00,50.59,50.63,50.59,50.62,20000.0,37.0848,37.1141,37.0848,37.1068,20000.0
2014-11-13 13:20:00,50.62,50.62,50.54,50.62,20700.0,37.1068,37.1068,37.0481,37.1068,20700.0
2014-11-13 13:30:00,50.61,50.61,50.53,50.6,23300.0,37.0994,37.0994,37.0408,37.0921,23300.0
2014-11-13 13:40:00,50.59,50.63,50.58,50.63,17200.0,37.0848,37.1141,37.0774,37.1141,17200.0
2014-11-13 13:50:00,50.63,50.69,50.61,50.66,22000.0,37.1141,37.1581,37.0994,37.1361,22000.0
2014-11-13 14:00:00,50.66,50.76,50.66,50.75,35000.0,37.1361,37.2094,37.1361,37.2021,35000.0
2014-11-13 14:10:00,50.75,50.75,50.61,50.65,44600.0,37.2021,37.2021,37.0994,37.1288,44600.0
2014-11-13 14:20:00,50.64,50.67,50.62,50.66,42500.0,37.1214,37.1434,37.1068,37.1361,42500.0
2014-11-13 14:30:00,50.66,50.7,50.66,50.67,28600.0,37.1361,37.1654,37.1361,37.1434,28600.0
2014-11-13 14:40:00,50.68,50.75,50.64,50.67,134700.0,37.1508,37.2021,37.1214,37.1434,134700.0
2014-11-13 14:50:00,50.68,50.69,50.55,50.56,101900.0,37.1508,37.1581,37.0555,37.0628,101900.0
2014-11-13 15:00:00,50.56,50.67,50.56,50.67,78100.0,37.0628,37.1434,37.0628,37.1434,78100.0
2014-11-13 15:10:00,50.67,50.76,50.66,50.75,55800.0,37.1434,37.2094,37.1361,37.2021,55800.0
2014-11-13 15:20:00,50.74,50.77,50.66,50.66,56400.0,37.1947,37.2167,37.1361,37.1361,56400.0
2014-11-13 15:30:00,50.66,50.78,50.65,50.74,79500.0,37.1361,37.2241,37.1288,37.1947,79500.0
2014-11-13 15:40:00,50.74,50.82,50.74,50.77,89600.0,37.1947,37.2534,37.1947,37.2167,89600.0
2014-11-13 15:50:00,50.77,50.82,50.77,50.82,184300.0,37.2167,37.2534,37.2167,37.2534,184300.0
2014-11-14 09:30:00,50.92,51.08,50.78,50.93,158900.0,37.3267,37.444,37.2241,37.334,158900.0
2014-11-14 09:40:00,50.91,51.05,50.89,50.92,78300.0,37.3194,37.422,37.3047,37.3267,78300.0
2014-11-14 09:50:00,50.93,51.08,50.91,50.92,28900.0,37.334,37.444,37.3194,37.3267,28900.0
2014-11-14 10:00:00,50.93,51.1,50.92,51.1,40800.0,37.334,37.4586,37.3267,37.4586,40800.0
2014-11-14 10:10:00,51.09,51.17,51.09,51.17,43600.0,37.4513,37.5099,37.4513,37.5099,43600.0
2014-11-14 10:20:00,51.17,51.2,51.01,51.03,25500.0,37.5099,37.5319,37.3927,37.4073,25500.0
2014-11-14 10:30:00,51.03,51.07,51.0,51.05,52500.0,37.4073,37.4366,37.3853,37.422,52500.0
2014-11-14 10:40:00,51.06,51.12,51.05,51.12,56500.0,37.4293,37.4733,37.422,37.4733,56500.0
2014-11-14 10:50:00,51.12,51.24,51.12,51.23,52200.0,37.4733,37.5613,37.4733,37.5539,52200.0
2014-11-14 11:00:00,51.24,51.3,51.21,51.22,39600.0,37.5613,37.6052,37.5393,37.5466,39600.0
2014-11-14 11:10:00,51.21,51.21,51.13,51.21,60400.0,37.5393,37.5393,37.4806,37.5393,60400.0
2014-11-14 11:20:00,51.2,51.22,51.18,51.2,97000.0,37.5319,37.5466,37.5173,37.5319,97000.0
2014-11-14 11:30:00,51.2,51.25,51.16,51.21,30900.0,37.5319,37.5686,37.5026,37.5393,30900.0
2014-11-14 11:40:00,51.21,51.23,51.11,51.16,58000.0,37.5393,37.5539,37.466,37.5026,58000.0
2014-11-14 11:50:00,51.17,51.18,51.09,51.17,57100.0,37.5099,37.5173,37.4513,37.5099,57100.0
2014-11-14 12:00:00,51.18,51.25,51.18,51.24,28700.0,37.5173,37.5686,37.5173,37.5613,28700.0
2014-11-14 12:10:00,51.22,51.24,51.15,51.17,41700.0,37.5466,37.5613,37.4953,37.5099,41700.0
2014-11-14 12:20:00,51.17,51.27,51.17,51.25,31900.0,37.5099,37.5833,37.5099,37.5686,31900.0
2014-11-14 12:30:00,51.25,51.28,51.25,51.25,35400.0,37.5686,37.5906,37.5686,37.5686,35400.0
2014-11-14 12:40:00,51.26,51.3,51.24,51.3,56900.0,37.5759,37.6052,37.5613,37.6052,56900.0
2014-11-14 12:50:00,51.3,51.32,51.23,51.24,33700.0,37.6052,37.6199,37.5539,37.5613,33700.0
2014-11-14 13:00:00,51.23,51.23,51.16,51.18,23800.0,37.5539,37.5539,37.5026,37.5173,23800.0
2014-11-14 13:10:00,51.17,51.24,51.13,51.23,26700.0,37.5099,37.5613,37.4806,37.5539,26700.0
2014-11-14 13:20:00,51.23,51.24,51.18,51.23,20000.0,37.5539,37.5613,37.5173,37.5539,20000.0
2014-11-14 13:30:00,51.23,51.25,51.15,51.17,24900.0,37.5539,37.5686,37.4953,37.5099,24900.0
2014-11-14 13:40:00,51.17,51.21,51.17,51.2,25400.0,37.5099,37.5393,37.5099,37.5319,25400.0
2014-11-14 13:50:00,51.21,51.21,51.06,51.07,43100.0,37.5393,37.5393,37.4293,37.4366,43100.0
2014-11-14 14:00:00,51.07,51.12,51.03,51.08,39500.0,37.4366,37.4733,37.4073,37.444,39500.0
2014-11-14 14:10:00,51.08,51.11,51.07,51.1,41000.0,37.444,37.466,37.4366,37.4586,41000.0
2014-11-14 14:20:00,51.1,51.15,51.1,51.14,47100.0,37.4586,37.4953,37.4586,37.488,47100.0
2014-11-14 14:30:00,51.15,51.2,51.15,51.2,117800.0,37.4953,37.5319,37.4953,37.5319,117800.0
2014-11-14 14:40:00,51.2,51.21,51.16,51.2,38900.0,37.5319,37.5393,37.5026,37.5319,38900.0
2014-11-14 14:50:00,51.2,51.26,51.2,51.21,59700.0,37.5319,37.5759,37.5319,37.5393,59700.0
2014-11-14 15:00:00,51.22,51.26,51.2,51.2,46200.0,37.5466,37.5759,37.5319,37.5319,46200.0
2014-11-14 15:10:00,51.2,51.22,51.19,51.21,46000.0,37.5319,37.5466,37.5246,37.5393,46000.0
2014-11-14 15:20:00,51.21,51.27,51.19,51.25,83500.0,37.5393,37.5833,37.5246,37.5686,83500.0
2014-11-14 15:30:00,51.26,51.29,51.25,51.29,83600.0,37.5759,37.5979,37.5686,37.5979,83600.0
2014-11-14 15:40:00,51.29,51.3,51.26,51.28,150900.0,37.5979,37.6052,37.5759,37.5906,150900.0
2014-11-14 15:50:00,51.28,51.36,51.26,51.36,270000.0,37.5906,37.6492,37.5759,37.6492,270000.0
2014-11-17 09:30:00,51.26,51.5,51.15,51.41,126800.0,37.5759,37.7519,37.4953,37.6859,126800.0
2014-11-17 09:40:00,51.4,51.45,51.35,51.37,35200.0,37.6785,37.7152,37.6419,37.6566,35200.0
2014-11-17 09:50:00,51.38,51.47,51.37,51.44,62400.0,37.6639,37.7299,37.6566,37.7079,62400.0
2014-11-17 10:00:00,51.44,51.48,51.38,51.4,49400.0,37.7079,37.7372,37.6639,37.6785,49400.0
2014-11-17 10:10:00,51.39,51.64,51.37,51.63,61100.0,37.6712,37.8545,37.6566,37.8471,61100.0
2014-11-17 10:20:00,51.63,51.68,51.51,51.51,63500.0,37.8471,37.8838,37.7592,37.7592,63500.0
2014-11-17 10:30:00,51.52,51.54,51.43,51.43,33500.0,37.7665,37.7812,37.7005,37.7005,33500.0
2014-11-17 10:40:00,51.42,51.47,51.38,51.43,37000.0,37.6932,37.7299,37.6639,37.7005,37000.0
2014-11-17 10:50:00,51.42,51.51,51.39,51.5,35100.0,37.6932,37.7592,37.6712,37.7519,35100.0
2014-11-17 11:00:00,51.5,51.58,51.48,51.57,51100.0,37.7519,37.8105,37.7372,37.8032,51100.0
2014-11-17 11:10:00,51.57,51.6,51.51,51.6,97400.0,37.8032,37.8252,37.7592,37.8252,97400.0
2014-11-17 11:20:00,51.61,51.69,51.6,51.66,53500.0,37.8325,37.8911,37.8252,37.8691,53500.0
2014-11-17 11:30:00,51.65,51.68,51.61,51.66,40600.0,37.8618,37.8838,37.8325,37.8691,40600.0
2014-11-17 11:40:00,51.65,51.74,51.65,51.73,68700.0,37.8618,37.9278,37.8618,37.9205,68700.0
2014-11-17 11:50:00,51.73,51.8,51.7,51.78,64600.0,37.9205,37.9718,37.8985,37.9571,64600.0
2014-11-17 12:00:00,51.78,51.81,51.73,51.76,34300.0,37.9571,37.9791,37.9205,37.9424,34300.0
2014-11-17 12:10:00,51.77,51.81,51.75,51.78,25600.0,37.9498,37.9791,37.9351,37.9571,25600.0
2014-11-17 12:20:00,51.77,51.88,51.77,51.86,64200.0,37.9498,38.0304,37.9498,38.0157,64200.0
2014-11-17 12:30:00,51.87,51.9,51.86,51.89,32500.0,38.0231,38.0451,38.0157,38.0377,32500.0
2014-11-17 12:40:00,51.89,51.96,51.89,51.91,53000.0,38.0377,38.0891,38.0377,38.0524,53000.0
2014-11-17 12:50:00,51.9,51.94,51.86,51.86,30200.0,38.0451,38.0744,38.0157,38.0157,30200.0
2014-11-17 13:00:00,51.87,51.88,51.8,51.8,35300.0,38.0231,38.0304,37.9718,37.9718,35300.0
2014-11-17 13:10:00,51.8,51.95,51.79,51.93,102800.0,37.9718,38.0817,37.9644,38.0671,102800.0
2014-11-17 13:20:00,51.93,52.15,51.93,51.99,174300.0,38.0671,38.2283,38.0671,38.111,174300.0
2014-11-17 13:30:00,52.0,52.02,51.87,51.87,40700.0,38.1184,38.133,38.0231,38.0231,40700.0
2014-11-17 13:40:00,51.88,52.05,51.87,51.93,86300.0,38.0304,38.155,38.0231,38.0671,86300.0
2014-11-17 13:50:00,51.93,51.96,51.91,51.96,27600.0,38.0671,38.0891,38.0524,38.0891,27600.0
2014-11-17 14:00:00,51.95,52.02,51.93,51.93,34500.0,38.0817,38.133,38.0671,38.0671,34500.0
2014-11-17 14:10:00,51.94,51.96,51.92,51.92,41400.0,38.0744,38.0891,38.0597,38.0597,41400.0
2014-11-17 14:20:00,51.92,51.93,51.9,51.9,21400.0,38.0597,38.0671,38.0451,38.0451,21400.0
2014-11-17 14:30:00,51.9,52.09,51.9,52.05,81700.0,38.0451,38.1843,38.0451,38.155,81700.0
2014-11-17 14:40:00,52.05,52.1,52.01,52.05,77500.0,38.155,38.1917,38.1257,38.155,77500.0
2014-11-17 14:50:00,52.05,52.08,52.02,52.03,46300.0,38.155,38.177,38.133,38.1404,46300.0
2014-11-17 15:00:00,52.02,52.09,52.01,52.09,45300.0,38.133,38.1843,38.1257,38.1843,45300.0
2014-11-17 15:10:00,52.08,52.09,52.02,52.04,61700.0,38.177,38.1843,38.133,38.1477,61700.0
2014-11-17 15:20:00,52.04,52.06,52.02,52.05,35600.0,38.1477,38.1624,38.133,38.155,35600.0
2014-11-17 15:30:00,52.06,52.08,52.02,52.05,73500.0,38.1624,38.177,38.133,38.155,73500.0
2014-11-17 15:40:00,52.05,52.06,51.99,51.99,117000.0,38.155,38.1624,38.111,38.111,117000.0
2014-11-17 15:50:00,51.99,52.0,51.94,51.98,217400.0,38.111,38.1184,38.0744,38.1037,217400.0
2014-11-18 09:30:00,51.91,52.15,51.8,51.81,110200.0,38.228,38.4047,38.147,38.1543,110200.0
2014-11-18 09:40:00,51.79,51.9,51.78,51.79,36200.0,38.1396,38.2206,38.1323,38.1396,36200.0
2014-11-18 09:50:00,51.79,51.9,51.78,51.89,35500.0,38.1396,38.2206,38.1323,38.2133,35500.0
2014-11-18 10:00:00,51.89,51.91,51.79,51.84,59800.0,38.2133,38.228,38.1396,38.1764,59800.0
2014-11-18 10:10:00,51.84,51.92,51.83,51.92,29000.0,38.1764,38.2354,38.1691,38.2354,29000.0
2014-11-18 10:20:00,51.92,51.97,51.89,51.95,25500.0,38.2354,38.2722,38.2133,38.2574,25500.0
2014-11-18 10:30:00,51.94,51.97,51.92,51.96,30700.0,38.2501,38.2722,38.2354,38.2648,30700.0
2014-11-18 10:40:00,51.96,52.01,51.93,52.0,44600.0,38.2648,38.3016,38.2427,38.2943,44600.0
2014-11-18 10:50:00,51.99,51.99,51.88,51.92,68000.0,38.2869,38.2869,38.2059,38.2354,68000.0
2014-11-18 11:00:00,51.92,51.96,51.88,51.95,47200.0,38.2354,38.2648,38.2059,38.2574,47200.0
2014-11-18 11:10:00,51.94,52.0,51.91,51.97,37100.0,38.2501,38.2943,38.228,38.2722,37100.0
2014-11-18 11:20:00,51.97,51.98,51.85,51.85,39700.0,38.2722,38.2795,38.1838,38.1838,39700.0
2014-11-18 11:30:00,51.85,51.96,51.85,51.96,48200.0,38.1838,38.2648,38.1838,38.2648,48200.0
2014-11-18 11:40:00,51.95,51.96,51.89,51.91,27700.0,38.2574,38.2648,38.2133,38.228,27700.0
2014-11-18 11:50:00,51.91,51.93,51.85,51.88,19400.0,38.228,38.2427,38.1838,38.2059,19400.0
2014-11-18 12:00:00,51.87,51.89,51.82,51.88,35100.0,38.1985,38.2133,38.1617,38.2059,35100.0
2014-11-18 12:10:00,51.88,51.89,51.83,51.85,27900.0,38.2059,38.2133,38.1691,38.1838,27900.0
2014-11-18 12:20:00,51.85,51.87,51.8,51.85,30200.0,38.1838,38.1985,38.147,38.1838,30200.0
2014-11-18 12:30:00,51.85,51.9,51.84,51.86,18400.0,38.1838,38.2206,38.1764,38.1912,18400.0
2014-11-18 12:40:00,51.86,51.97,51.85,51.93,48000.0,38.1912,38.2722,38.1838,38.2427,48000.0
2014-11-18 12:50:00,51.93,52.03,51.9,52.01,31000.0,38.2427,38.3164,38.2206,38.3016,31000.0
2014-11-18 13:00:00,52.0,52.01,51.96,52.01,21800.0,38.2943,38.3016,38.2648,38.3016,21800.0
2014-11-18 13:10:00,52.0,52.04,51.99,52.04,31400.0,38.2943,38.3237,38.2869,38.3237,31400.0
2014-11-18 13:20:00,52.04,52.09,52.02,52.06,18000.0,38.3237,38.3605,38.309,38.3385,18000.0
2014-11-18 13:30:00,52.07,52.07,51.99,52.0,30300.0,38.3458,38.3458,38.2869,38.2943,30300.0
2014-11-18 13:40:00,51.99,52.02,51.99,52.01,22600.0,38.2869,38.309,38.2869,38.3016,22600.0
2014-11-18 13:50:00,52.01,52.1,52.0,52.05,33500.0,38.3016,38.3679,38.2943,38.3311,33500.0
2014-11-18 14:00:00,52.05,52.15,52.01,52.12,70100.0,38.3311,38.4047,38.3016,38.3826,70100.0
2014-11-18 14:10:00,52.12,52.18,52.12,52.18,39500.0,38.3826,38.4268,38.3826,38.4268,39500.0
2014-11-18 14:20:00,52.18,52.22,52.17,52.19,42300.0,38.4268,38.4563,38.4195,38.4342,42300.0
2014-11-18 14:30:00,52.2,52.25,52.15,52.15,61600.0,38.4416,38.4784,38.4047,38.4047,61600.0
2014-11-18 14:40:00,52.14,52.19,52.09,52.11,103100.0,38.3974,38.4342,38.3605,38.3753,103100.0
2014-11-18 14:50:00,52.11,52.11,52.07,52.09,56800.0,38.3753,38.3753,38.3458,38.3605,56800.0
2014-11-18 15:00:00,52.09,52.1,52.01,52.01,62400.0,38.3605,38.3679,38.3016,38.3016,62400.0
2014-11-18 15:10:00,52.01,52.05,51.99,52.0,87600.0,38.3016,38.3311,38.2869,38.2943,87600.0
2014-11-18 15:20:00,52.0,52.06,51.99,52.06,55800.0,38.2943,38.3385,38.2869,38.3385,55800.0
2014-11-18 15:30:00,52.05,52.07,51.99,52.0,51000.0,38.3311,38.3458,38.2869,38.2943,51000.0
2014-11-18 15:40:00,52.0,52.01,51.97,52.01,155800.0,38.2943,38.3016,38.2722,38.3016,155800.0
2014-11-18 15:50:00,52.0,52.02,51.95,52.02,164400.0,38.2943,38.309,38.2574,38.309,164400.0
2014-11-19 09:30:00,52.0,52.08,51.81,51.85,86900.0,38.2943,38.3532,38.1543,38.1838,86900.0
2014-11-19 09:40:00,51.83,52.05,51.79,52.01,41200.0,38.1691,38.3311,38.1396,38.3016,41200.0
2014-11-19 09:50:00,52.0,52.09,51.98,52.03,15800.0,38.2943,38.3605,38.2795,38.3164,15800.0
2014-11-19 10:00:00,52.03,52.07,51.94,51.98,29200.0,38.3164,38.3458,38.2501,38.2795,29200.0
2014-11-19 10:10:00,51.98,52.0,51.92,51.95,33500.0,38.2795,38.2943,38.2354,38.2574,33500.0
2014-11-19 10:20:00,51.93,51.96,51.88,51.88,29000.0,38.2427,38.2648,38.2059,38.2059,29000.0
2014-11-19 10:30:00,51.87,51.91,51.8,51.8,40200.0,38.1985,38.228,38.147,38.147,40200.0
2014-11-19 10:40:00,51.8,51.93,51.8,51.93,39700.0,38.147,38.2427,38.147,38.2427,39700.0
2014-11-19 10:50:00,51.92,52.0,51.91,51.97,32900.0,38.2354,38.2943,38.228,38.2722,32900.0
2014-11-19 11:00:00,51.97,52.01,51.93,52.0,29400.0,38.2722,38.3016,38.2427,38.2943,29400.0
2014-11-19 11:10:00,52.01,52.08,51.98,52.04,34300.0,38.3016,38.3532,38.2795,38.3237,34300.0
2014-11-19 11:20:00,52.04,52.09,52.0,52.05,25900.0,38.3237,38.3605,38.2943,38.3311,25900.0
2014-11-19 11:30:00,52.05,52.14,52.04,52.1,29900.0,38.3311,38.3974,38.3237,38.3679,29900.0
2014-11-19 11:40:00,52.1,52.18,52.1,52.18,21300.0,38.3679,38.4268,38.3679,38.4268,21300.0
2014-11-19 11:50:00,52.18,52.19,52.11,52.12,19300.0,38.4268,38.4342,38.3753,38.3826,19300.0
2014-11-19 12:00:00,52.13,52.17,52.07,52.07,26700.0,38.39,38.4195,38.3458,38.3458,26700.0
2014-11-19 12:10:00,52.08,52.16,52.04,52.14,41300.0,38.3532,38.4121,38.3237,38.3974,41300.0
2014-11-19 12:20:00,52.13,52.19,52.12,52.12,37100.0,38.39,38.4342,38.3826,38.3826,37100.0
2014-11-19 12:30:00,52.13,52.16,52.1,52.11,54800.0,38.39,38.4121,38.3679,38.3753,54800.0
2014-11-19 12:40:00,52.11,52.13,52.1,52.13,30900.0,38.3753,38.39,38.3679,38.39,30900.0
2014-11-19 12:50:00,52.13,52.19,52.12,52.19,20600.0,38.39,38.4342,38.3826,38.4342,20600.0
2014-11-19 13:00:00,52.19,52.19,52.13,52.15,13500.0,38.4342,38.4342,38.39,38.4047,13500.0
2014-11-19 13:10:00,52.15,52.16,52.1,52.13,24600.0,38.4047,38.4121,38.3679,38.39,24600.0
2014-11-19 13:20:00,52.13,52.16,52.1,52.11,10000.0,38.39,38.4121,38.3679,38.3753,10000.0
2014-11-19 13:30:00,52.11,52.13,52.06,52.12,28100.0,38.3753,38.39,38.3385,38.3826,28100.0
2014-11-19 13:40:00,52.12,52.13,52.07,52.1,26200.0,38.3826,38.39,38.3458,38.3679,26200.0
2014-11-19 13:50:00,52.1,52.18,52.09,52.14,27200.0,38.3679,38.4268,38.3605,38.3974,27200.0
2014-11-19 14:00:00,52.14,52.28,52.12,52.21,37500.0,38.3974,38.5005,38.3826,38.4489,37500.0
2014-11-19 14:10:00,52.21,52.28,52.19,52.21,22200.0,38.4489,38.5005,38.4342,38.4489,22200.0
2014-11-19 14:20:00,52.21,52.22,52.07,52.08,21700.0,38.4489,38.4563,38.3458,38.3532,21700.0
2014-11-19 14:30:00,52.08,52.19,52.08,52.17,34800.0,38.3532,38.4342,38.3532,38.4195,34800.0
2014-11-19 14:40:00,52.16,52.16,52.08,52.09,40600.0,38.4121,38.4121,38.3532,38.3605,40600.0
2014-11-19 14:50:00,52.08,52.13,52.03,52.1,77500.0,38.3532,38.39,38.3164,38.3679,77500.0
2014-11-19 15:00:00,52.09,52.13,52.05,52.06,25300.0,38.3605,38.39,38.3311,38.3385,25300.0
2014-11-19 15:10:00,52.06,52.15,52.04,52.15,45300.0,38.3385,38.4047,38.3237,38.4047,45300.0
2014-11-19 15:20:00,52.14,52.15,52.09,52.09,47000.0,38.3974,38.4047,38.3605,38.3605,47000.0
2014-11-19 15:30:00,52.09,52.13,52.07,52.1,71000.0,38.3605,38.39,38.3458,38.3679,71000.0
2014-11-19 15:40:00,52.1,52.19,52.07,52.16,56300.0,38.3679,38.4342,38.3458,38.4121,56300.0
2014-11-19 15:50:00,52.16,52.25,52.16,52.22,173800.0,38.4121,38.4784,38.4121,38.4563,173800.0
2014-11-20 09:30:00,51.94,52.0,51.82,51.98,55100.0,38.2501,38.2943,38.1617,38.2795,55100.0
2014-11-20 09:40:00,51.96,52.17,51.96,52.15,25100.0,38.2648,38.4195,38.2648,38.4047,25100.0
2014-11-20 09:50:00,52.16,52.2,52.1,52.15,20700.0,38.4121,38.4416,38.3679,38.4047,20700.0
2014-11-20 10:00:00,52.17,52.31,52.16,52.25,42400.0,38.4195,38.5226,38.4121,38.4784,42400.0
2014-11-20 10:10:00,52.25,52.25,52.18,52.19,22000.0,38.4784,38.4784,38.4268,38.4342,22000.0
2014-11-20 10:20:00,52.2,52.24,52.19,52.21,26100.0,38.4416,38.471,38.4342,38.4489,26100.0
2014-11-20 10:30:00,52.22,52.28,52.17,52.26,50200.0,38.4563,38.5005,38.4195,38.4857,50200.0
2014-11-20 10:40:00,52.25,52.33,52.2,52.26,37900.0,38.4784,38.5373,38.4416,38.4857,37900.0
2014-11-20 10:50:00,52.27,52.36,52.24,52.35,42300.0,38.4931,38.5594,38.471,38.552,42300.0
2014-11-20 11:00:00,52.34,52.38,52.32,52.37,27900.0,38.5447,38.5741,38.5299,38.5667,27900.0
2014-11-20 11:10:00,52.37,52.42,52.36,52.4,20800.0,38.5667,38.6036,38.5594,38.5888,20800.0
2014-11-20 11:20:00,52.4,52.4,52.33,52.4,24400.0,38.5888,38.5888,38.5373,38.5888,24400.0
2014-11-20 11:30:00,52.4,52.41,52.33,52.36,28300.0,38.5888,38.5962,38.5373,38.5594,28300.0
2014-11-20 11:40:00,52.37,52.4,52.36,52.37,22500.0,38.5667,38.5888,38.5594,38.5667,22500.0
2014-11-20 11:50:00,52.36,52.37,52.26,52.27,54600.0,38.5594,38.5667,38.4857,38.4931,54600.0
2014-11-20 12:00:00,52.27,52.29,52.2,52.23,29400.0,38.4931,38.5078,38.4416,38.4636,29400.0
2014-11-20 12:10:00,52.22,52.37,52.2,52.36,50200.0,38.4563,38.5667,38.4416,38.5594,50200.0
2014-11-20 12:20:00,52.37,52.41,52.34,52.35,26800.0,38.5667,38.5962,38.5447,38.552,26800.0
2014-11-20 12:30:00,52.35,52.4,52.34,52.4,31200.0,38.552,38.5888,38.5447,38.5888,31200.0
2014-11-20 12:40:00,52.39,52.4,52.32,52.34,16300.0,38.5815,38.5888,38.5299,38.5447,16300.0
2014-11-20 12:50:00,52.33,52.35,52.31,52.34,36600.0,38.5373,38.552,38.5226,38.5447,36600.0
2014-11-20 13:00:00,52.33,52.4,52.32,52.37,33400.0,38.5373,38.5888,38.5299,38.5667,33400.0
2014-11-20 13:10:00,52.38,52.39,52.35,52.38,14500.0,38.5741,38.5815,38.552,38.5741,14500.0
2014-11-20 13:20:00,52.38,52.39,52.34,52.36,23600.0,38.5741,38.5815,38.5447,38.5594,23600.0
2014-11-20 13:30:00,52.36,52.46,52.36,52.45,48500.0,38.5594,38.633,38.5594,38.6257,48500.0
2014-11-20 13:40:00,52.44,52.47,52.44,52.46,17800.0,38.6183,38.6404,38.6183,38.633,17800.0
2014-11-20 13:50:00,52.45,52.47,52.44,52.47,40100.0,38.6257,38.6404,38.6183,38.6404,40100.0
2014-11-20 14:00:00,52.47,52.47,52.35,52.37,31000.0,38.6404,38.6404,38.552,38.5667,31000.0
2014-11-20 14:10:00,52.38,52.41,52.37,52.39,31400.0,38.5741,38.5962,38.5667,38.5815,31400.0
2014-11-20 14:20:00,52.4,52.43,52.39,52.43,24600.0,38.5888,38.6109,38.5815,38.6109,24600.0
2014-11-20 14:30:00,52.43,52.46,52.42,52.44,40600.0,38.6109,38.633,38.6036,38.6183,40600.0
2014-11-20 14:40:00,52.43,52.47,52.42,52.45,32100.0,38.6109,38.6404,38.6036,38.6257,32100.0
2014-11-20 14:50:00,52.45,52.46,52.37,52.38,47500.0,38.6257,38.633,38.5667,38.5741,47500.0
2014-11-20 15:00:00,52.38,52.5,52.37,52.5,80500.0,38.5741,38.6625,38.5667,38.6625,80500.0
2014-11-20 15:10:00,52.5,52.52,52.49,52.51,77200.0,38.6625,38.6772,38.6551,38.6698,77200.0
2014-11-20 15:20:00,52.51,52.62,52.5,52.62,75700.0,38.6698,38.7509,38.6625,38.7509,75700.0
2014-11-20 15:30:00,52.62,52.63,52.53,52.63,112500.0,38.7509,38.7582,38.6846,38.7582,112500.0
2014-11-20 15:40:00,52.63,52.63,52.57,52.57,122100.0,38.7582,38.7582,38.714,38.714,122100.0
2014-11-20 15:50:00,52.58,52.58,52.5,52.55,225500.0,38.7214,38.7214,38.6625,38.6993,225500.0
2014-11-21 09:30:00,53.06,53.36,53.01,53.35,350000.0,39.0749,39.2958,39.0381,39.2884,350000.0
2014-11-21 09:40:00,53.36,53.38,53.13,53.22,110100.0,39.2958,39.3105,39.1264,39.1927,110100.0
2014-11-21 09:50:00,53.24,53.38,53.24,53.37,85400.0,39.2074,39.3105,39.2074,39.3032,85400.0
2014-11-21 10:00:00,53.36,53.39,53.2,53.32,174300.0,39.2958,39.3179,39.178,39.2664,174300.0
2014-11-21 10:10:00,53.32,53.42,53.24,53.26,156300.0,39.2664,39.34,39.2074,39.2222,156300.0
2014-11-21 10:20:00,53.27,53.43,53.23,53.41,144700.0,39.2295,39.3474,39.2001,39.3326,144700.0
2014-11-21 10:30:00,53.4,53.54,53.26,53.27,129700.0,39.3253,39.4284,39.2222,39.2295,129700.0
2014-11-21 10:40:00,53.26,53.3,53.2,53.2,131800.0,39.2222,39.2516,39.178,39.178,131800.0
2014-11-21 10:50:00,53.2,53.21,53.04,53.08,169900.0,39.178,39.1853,39.0602,39.0896,169900.0
2014-11-21 11:00:00,53.07,53.07,52.93,52.96,104200.0,39.0822,39.0822,38.9791,39.0012,104200.0
2014-11-21 11:10:00,52.97,52.97,52.84,52.85,58400.0,39.0086,39.0086,38.9129,38.9202,58400.0
2014-11-21 11:20:00,52.84,52.86,52.74,52.76,81200.0,38.9129,38.9276,38.8392,38.854,81200.0
2014-11-21 11:30:00,52.77,52.82,52.62,52.63,86000.0,38.8613,38.8981,38.7509,38.7582,86000.0
2014-11-21 11:40:00,52.62,52.83,52.62,52.83,47500.0,38.7509,38.9055,38.7509,38.9055,47500.0
2014-11-21 11:50:00,52.82,52.87,52.8,52.84,37700.0,38.8981,38.935,38.8834,38.9129,37700.0
2014-11-21 12:00:00,52.84,52.88,52.82,52.84,35900.0,38.9129,38.9423,38.8981,38.9129,35900.0
2014-11-21 12:10:00,52.83,52.84,52.72,52.74,46100.0,38.9055,38.9129,38.8245,38.8392,46100.0
2014-11-21 12:20:00,52.75,52.75,52.66,52.69,50400.0,38.8466,38.8466,38.7803,38.8024,50400.0
2014-11-21 12:30:00,52.7,52.75,52.67,52.73,30700.0,38.8098,38.8466,38.7877,38.8319,30700.0
2014-11-21 12:40:00,52.73,52.79,52.73,52.78,23300.0,38.8319,38.876,38.8319,38.8687,23300.0
2014-11-21 12:50:00,52.79,52.83,52.78,52.82,22800.0,38.876,38.9055,38.8687,38.8981,22800.0
2014-11-21 13:00:00,52.83,52.83,52.69,52.7,34700.0,38.9055,38.9055,38.8024,38.8098,34700.0
2014-11-21 13:10:00,52.73,52.73,52.66,52.67,34600.0,38.8319,38.8319,38.7803,38.7877,34600.0
2014-11-21 13:20:00,52.68,52.73,52.65,52.68,24700.0,38.795,38.8319,38.7729,38.795,24700.0
2014-11-21 13:30:00,52.68,52.71,52.65,52.7,28000.0,38.795,38.8171,38.7729,38.8098,28000.0
2014-11-21 13:40:00,52.7,52.73,52.66,52.72,17000.0,38.8098,38.8319,38.7803,38.8245,17000.0
2014-11-21 13:50:00,52.72,52.74,52.7,52.72,72900.0,38.8245,38.8392,38.8098,38.8245,72900.0
2014-11-21 14:00:00,52.73,52.74,52.62,52.63,53200.0,38.8319,38.8392,38.7509,38.7582,53200.0
2014-11-21 14:10:00,52.63,52.63,52.55,52.55,22100.0,38.7582,38.7582,38.6993,38.6993,22100.0
2014-11-21 14:20:00,52.56,52.56,52.41,52.46,48700.0,38.7067,38.7067,38.5962,38.633,48700.0
2014-11-21 14:30:00,52.46,52.54,52.45,52.52,36400.0,38.633,38.6919,38.6257,38.6772,36400.0
2014-11-21 14:40:00,52.52,52.57,52.51,52.52,34800.0,38.6772,38.714,38.6698,38.6772,34800.0
2014-11-21 14:50:00,52.53,52.57,52.5,52.52,32900.0,38.6846,38.714,38.6625,38.6772,32900.0
2014-11-21 15:00:00,52.53,52.6,52.52,52.59,51500.0,38.6846,38.7361,38.6772,38.7288,51500.0
2014-11-21 15:10:00,52.59,52.64,52.58,52.63,42000.0,38.7288,38.7656,38.7214,38.7582,42000.0
2014-11-21 15:20:00,52.64,52.68,52.6,52.68,66500.0,38.7656,38.795,38.7361,38.795,66500.0
2014-11-21 15:30:00,52.68,52.75,52.67,52.68,79100.0,38.795,38.8466,38.7877,38.795,79100.0
2014-11-21 15:40:00,52.68,52.71,52.63,52.65,97300.0,38.795,38.8171,38.7582,38.7729,97300.0
2014-11-21 15:50:00,52.65,52.7,52.63,52.69,224700.0,38.7729,38.8098,38.7582,38.8024,224700.0
2014-11-24 09:30:00,52.74,52.9,52.69,52.78,56900.0,38.8392,38.9571,38.8024,38.8687,56900.0
2014-11-24 09:40:00,52.77,52.95,52.61,52.9,159300.0,38.8613,38.9939,38.7435,38.9571,159300.0
2014-11-24 09:50:00,52.9,52.95,52.74,52.81,290100.0,38.9571,38.9939,38.8392,38.8908,290100.0
2014-11-24 10:00:00,52.84,52.87,52.78,52.83,143000.0,38.9129,38.935,38.8687,38.9055,143000.0
2014-11-24 10:10:00,52.84,52.98,52.81,52.97,37200.0,38.9129,39.016,38.8908,39.0086,37200.0
2014-11-24 10:20:00,52.98,53.08,52.97,53.08,48100.0,39.016,39.0896,39.0086,39.0896,48100.0
2014-11-24 10:30:00,53.08,53.14,52.99,53.13,73200.0,39.0896,39.1338,39.0233,39.1264,73200.0
2014-11-24 10:40:00,53.13,53.24,53.13,53.23,39200.0,39.1264,39.2074,39.1264,39.2001,39200.0
2014-11-24 10:50:00,53.24,53.33,53.23,53.33,63500.0,39.2074,39.2737,39.2001,39.2737,63500.0
2014-11-24 11:00:00,53.32,53.33,53.15,53.15,39700.0,39.2664,39.2737,39.1412,39.1412,39700.0
2014-11-24 11:10:00,53.15,53.18,53.1,53.1,27500.0,39.1412,39.1633,39.1043,39.1043,27500.0
2014-11-24 11:20:00,53.11,53.18,53.09,53.1,54000.0,39.1117,39.1633,39.097,39.1043,54000.0
2014-11-24 11:30:00,53.1,53.23,53.1,53.23,36500.0,39.1043,39.2001,39.1043,39.2001,36500.0
2014-11-24 11:40:00,53.23,53.25,53.21,53.24,26900.0,39.2001,39.2148,39.1853,39.2074,26900.0
2014-11-24 11:50:00,53.24,53.28,53.22,53.23,32400.0,39.2074,39.2369,39.1927,39.2001,32400.0
2014-11-24 12:00:00,53.22,53.28,53.2,53.25,21600.0,39.1927,39.2369,39.178,39.2148,21600.0
2014-11-24 12:10:00,53.25,53.31,53.23,53.3,22300.0,39.2148,39.259,39.2001,39.2516,22300.0
2014-11-24 12:20:00,53.29,53.3,53.19,53.19,32800.0,39.2443,39.2516,39.1706,39.1706,32800.0
2014-11-24 12:30:00,53.19,53.2,53.11,53.11,19100.0,39.1706,39.178,39.1117,39.1117,19100.0
2014-11-24 12:40:00,53.11,53.11,53.05,53.07,37200.0,39.1117,39.1117,39.0675,39.0822,37200.0
2014-11-24 12:50:00,53.07,53.12,53.07,53.1,26300.0,39.0822,39.1191,39.0822,39.1043,26300.0
2014-11-24 13:00:00,53.1,53.12,53.09,53.1,28200.0,39.1043,39.1191,39.097,39.1043,28200.0
2014-11-24 13:10:00,53.1,53.21,53.1,53.19,38000.0,39.1043,39.1853,39.1043,39.1706,38000.0
2014-11-24 13:20:00,53.19,53.2,53.08,53.08,48000.0,39.1706,39.178,39.0896,39.0896,48000.0
2014-11-24 13:30:00,53.08,53.08,53.03,53.04,19000.0,39.0896,39.0896,39.0528,39.0602,19000.0
2014-11-24 13:40:00,53.04,53.05,53.01,53.03,24300.0,39.0602,39.0675,39.0381,39.0528,24300.0
2014-11-24 13:50:00,53.03,53.05,53.02,53.05,15900.0,39.0528,39.0675,39.0454,39.0675,15900.0
2014-11-24 14:00:00,53.04,53.17,53.04,53.17,153600.0,39.0602,39.1559,39.0602,39.1559,153600.0
2014-11-24 14:10:00,53.18,53.24,53.15,53.16,179200.0,39.1633,39.2074,39.1412,39.1485,179200.0
2014-11-24 14:20:00,53.17,53.18,53.05,53.05,34500.0,39.1559,39.1633,39.0675,39.0675,34500.0
2014-11-24 14:30:00,53.05,53.09,53.04,53.09,24100.0,39.0675,39.097,39.0602,39.097,24100.0
2014-11-24 14:40:00,53.08,53.11,53.07,53.08,26400.0,39.0896,39.1117,39.0822,39.0896,26400.0
2014-11-24 14:50:00,53.08,53.08,53.0,53.0,47800.0,39.0896,39.0896,39.0307,39.0307,47800.0
2014-11-24 15:00:00,53.0,53.04,52.99,53.0,38000.0,39.0307,39.0602,39.0233,39.0307,38000.0
2014-11-24 15:10:00,53.0,53.01,52.89,52.89,46600.0,39.0307,39.0381,38.9497,38.9497,46600.0
2014-11-24 15:20:00,52.9,52.97,52.88,52.94,48000.0,38.9571,39.0086,38.9423,38.9865,48000.0
2014-11-24 15:30:00,52.94,53.03,52.93,53.01,73400.0,38.9865,39.0528,38.9791,39.0381,73400.0
2014-11-24 15:40:00,53.02,53.02,52.92,52.92,91800.0,39.0454,39.0454,38.9718,38.9718,91800.0
2014-11-24 15:50:00,52.93,52.97,52.91,52.96,156100.0,38.9791,39.0086,38.9644,39.0012,156100.0
2014-11-25 09:30:00,52.86,52.9,52.62,52.82,111500.0,38.9276,38.9571,38.7509,38.8981,111500.0
2014-11-25 09:40:00,52.81,52.93,52.77,52.88,29200.0,38.8908,38.9791,38.8613,38.9423,29200.0
2014-11-25 09:50:00,52.87,53.12,52.82,53.12,67600.0,38.935,39.1191,38.8981,39.1191,67600.0
2014-11-25 10:00:00,53.1,53.14,53.0,53.1,63100.0,39.1043,39.1338,39.0307,39.1043,63100.0
2014-11-25 10:10:00,53.1,53.17,53.04,53.15,88500.0,39.1043,39.1559,39.0602,39.1412,88500.0
2014-11-25 10:20:00,53.13,53.25,53.12,53.25,63500.0,39.1264,39.2148,39.1191,39.2148,63500.0
2014-11-25 10:30:00,53.25,53.33,53.2,53.22,189700.0,39.2148,39.2737,39.178,39.1927,189700.0
2014-11-25 10:40:00,53.23,53.23,53.1,53.1,56200.0,39.2001,39.2001,39.1043,39.1043,56200.0
2014-11-25 10:50:00,53.1,53.14,53.08,53.13,62900.0,39.1043,39.1338,39.0896,39.1264,62900.0
2014-11-25 11:00:00,53.13,53.22,53.12,53.15,52500.0,39.1264,39.1927,39.1191,39.1412,52500.0
2014-11-25 11:10:00,53.15,53.16,53.11,53.13,71700.0,39.1412,39.1485,39.1117,39.1264,71700.0
2014-11-25 11:20:00,53.13,53.14,53.0,53.0,66300.0,39.1264,39.1338,39.0307,39.0307,66300.0
2014-11-25 11:30:00,52.99,53.04,52.97,53.03,58900.0,39.0233,39.0602,39.0086,39.0528,58900.0
2014-11-25 11:40:00,53.03,53.14,53.01,53.13,42900.0,39.0528,39.1338,39.0381,39.1264,42900.0
2014-11-25 11:50:00,53.13,53.15,53.11,53.15,26400.0,39.1264,39.1412,39.1117,39.1412,26400.0
2014-11-25 12:00:00,53.15,53.16,53.12,53.13,52500.0,39.1412,39.1485,39.1191,39.1264,52500.0
2014-11-25 12:10:00,53.13,53.14,53.11,53.11,31700.0,39.1264,39.1338,39.1117,39.1117,31700.0
2014-11-25 12:20:00,53.11,53.12,53.08,53.08,20300.0,39.1117,39.1191,39.0896,39.0896,20300.0
2014-11-25 12:30:00,53.08,53.1,53.08,53.09,31800.0,39.0896,39.1043,39.0896,39.097,31800.0
2014-11-25 12:40:00,53.09,53.23,53.08,53.22,45100.0,39.097,39.2001,39.0896,39.1927,45100.0
2014-11-25 12:50:00,53.21,53.25,53.21,53.25,34600.0,39.1853,39.2148,39.1853,39.2148,34600.0
2014-11-25 13:00:00,53.24,53.25,53.21,53.24,32700.0,39.2074,39.2148,39.1853,39.2074,32700.0
2014-11-25 13:10:00,53.23,53.25,53.18,53.2,30500.0,39.2001,39.2148,39.1633,39.178,30500.0
2014-11-25 13:20:00,53.2,53.21,53.18,53.2,22400.0,39.178,39.1853,39.1633,39.178,22400.0
2014-11-25 13:30:00,53.19,53.2,53.18,53.19,13200.0,39.1706,39.178,39.1633,39.1706,13200.0
2014-11-25 13:40:00,53.18,53.2,53.16,53.16,22100.0,39.1633,39.178,39.1485,39.1485,22100.0
2014-11-25 13:50:00,53.16,53.17,53.15,53.16,34500.0,39.1485,39.1559,39.1412,39.1485,34500.0
2014-11-25 14:00:00,53.17,53.17,53.1,53.1,34900.0,39.1559,39.1559,39.1043,39.1043,34900.0
2014-11-25 14:10:00,53.11,53.11,53.04,53.05,32600.0,39.1117,39.1117,39.0602,39.0675,32600.0
2014-11-25 14:20:00,53.04,53.06,53.02,53.03,32500.0,39.0602,39.0749,39.0454,39.0528,32500.0
2014-11-25 14:30:00,53.03,53.07,53.01,53.06,71800.0,39.0528,39.0822,39.0381,39.0749,71800.0
2014-11-25 14:40:00,53.05,53.06,53.02,53.02,25200.0,39.0675,39.0749,39.0454,39.0454,25200.0
2014-11-25 14:50:00,53.02,53.03,53.0,53.02,49800.0,39.0454,39.0528,39.0307,39.0454,49800.0
2014-11-25 15:00:00,53.02,53.07,53.01,53.07,48800.0,39.0454,39.0822,39.0381,39.0822,48800.0
2014-11-25 15:10:00,53.07,53.11,53.06,53.1,42100.0,39.0822,39.1117,39.0749,39.1043,42100.0
2014-11-25 15:20:00,53.1,53.16,53.09,53.1,89300.0,39.1043,39.1485,39.097,39.1043,89300.0
2014-11-25 15:30:00,53.1,53.1,53.05,53.05,72100.0,39.1043,39.1043,39.0675,39.0675,72100.0
2014-11-25 15:40:00,53.05,53.05,52.97,52.98,101300.0,39.0675,39.0675,39.0086,39.016,101300.0
2014-11-25 15:50:00,52.98,52.99,52.89,52.94,213600.0,39.016,39.0233,38.9497,38.9865,213600.0
2014-11-26 09:30:00,53.03,53.2,52.93,53.2,40900.0,39.0528,39.178,38.9791,39.178,40900.0
2014-11-26 09:40:00,53.22,53.29,53.14,53.29,24200.0,39.1927,39.2443,39.1338,39.2443,24200.0
2014-11-26 09:50:00,53.28,53.33,53.23,53.28,24600.0,39.2369,39.2737,39.2001,39.2369,24600.0
2014-11-26 10:00:00,53.28,53.37,53.24,53.31,28900.0,39.2369,39.3032,39.2074,39.259,28900.0
2014-11-26 10:10:00,53.31,53.31,53.19,53.19,40200.0,39.259,39.259,39.1706,39.1706,40200.0
2014-11-26 10:20:00,53.19,53.22,53.12,53.13,22200.0,39.1706,39.1927,39.1191,39.1264,22200.0
2014-11-26 10:30:00,53.12,53.16,53.09,53.1,32100.0,39.1191,39.1485,39.097,39.1043,32100.0
2014-11-26 10:40:00,53.09,53.13,53.09,53.11,29600.0,39.097,39.1264,39.097,39.1117,29600.0
2014-11-26 10:50:00,53.11,53.15,53.1,53.13,24300.0,39.1117,39.1412,39.1043,39.1264,24300.0
2014-11-26 11:00:00,53.14,53.15,53.05,53.07,46900.0,39.1338,39.1412,39.0675,39.0822,46900.0
2014-11-26 11:10:00,53.07,53.09,53.05,53.05,30500.0,39.0822,39.097,39.0675,39.0675,30500.0
2014-11-26 11:20:00,53.05,53.12,53.04,53.11,23500.0,39.0675,39.1191,39.0602,39.1117,23500.0
2014-11-26 11:30:00,53.12,53.14,53.09,53.1,25100.0,39.1191,39.1338,39.097,39.1043,25100.0
2014-11-26 11:40:00,53.09,53.15,53.09,53.14,23700.0,39.097,39.1412,39.097,39.1338,23700.0
2014-11-26 11:50:00,53.14,53.14,53.12,53.14,16400.0,39.1338,39.1338,39.1191,39.1338,16400.0
2014-11-26 12:00:00,53.13,53.18,53.11,53.17,46900.0,39.1264,39.1633,39.1117,39.1559,46900.0
2014-11-26 12:10:00,53.18,53.2,53.17,53.19,17500.0,39.1633,39.178,39.1559,39.1706,17500.0
2014-11-26 12:20:00,53.19,53.2,53.18,53.19,12300.0,39.1706,39.178,39.1633,39.1706,12300.0
2014-11-26 12:30:00,53.2,53.2,53.17,53.18,15500.0,39.178,39.178,39.1559,39.1633,15500.0
2014-11-26 12:40:00,53.18,53.19,53.18,53.18,5100.0,39.1633,39.1706,39.1633,39.1633,5100.0
2014-11-26 12:50:00,53.18,53.21,53.17,53.2,29200.0,39.1633,39.1853,39.1559,39.178,29200.0
2014-11-26 13:00:00,53.2,53.3,53.19,53.3,50900.0,39.178,39.2516,39.1706,39.2516,50900.0
2014-11-26 13:10:00,53.3,53.32,53.29,53.31,16300.0,39.2516,39.2664,39.2443,39.259,16300.0
2014-11-26 13:20:00,53.3,53.32,53.28,53.28,20400.0,39.2516,39.2664,39.2369,39.2369,20400.0
2014-11-26 13:30:00,53.29,53.3,53.28,53.29,8500.0,39.2443,39.2516,39.2369,39.2443,8500.0
2014-11-26 13:40:00,53.3,53.3,53.29,53.29,14000.0,39.2516,39.2516,39.2443,39.2443,14000.0
2014-11-26 13:50:00,53.3,53.32,53.29,53.32,25400.0,39.2516,39.2664,39.2443,39.2664,25400.0
2014-11-26 14:00:00,53.32,53.33,53.3,53.3,26200.0,39.2664,39.2737,39.2516,39.2516,26200.0
2014-11-26 14:10:00,53.3,53.32,53.29,53.31,21700.0,39.2516,39.2664,39.2443,39.259,21700.0
2014-11-26 14:20:00,53.31,53.31,53.27,53.27,21000.0,39.259,39.259,39.2295,39.2295,21000.0
2014-11-26 14:30:00,53.27,53.28,53.19,53.2,32600.0,39.2295,39.2369,39.1706,39.178,32600.0
2014-11-26 14:40:00,53.2,53.21,53.17,53.18,30700.0,39.178,39.1853,39.1559,39.1633,30700.0
2014-11-26 14:50:00,53.19,53.2,53.15,53.15,36100.0,39.1706,39.178,39.1412,39.1412,36100.0
2014-11-26 15:00:00,53.16,53.18,53.14,53.16,36600.0,39.1485,39.1633,39.1338,39.1485,36600.0
2014-11-26 15:10:00,53.16,53.18,53.12,53.13,40100.0,39.1485,39.1633,39.1191,39.1264,40100.0
2014-11-26 15:20:00,53.14,53.15,53.13,53.14,43500.0,39.1338,39.1412,39.1264,39.1338,43500.0
2014-11-26 15:30:00,53.14,53.16,53.13,53.15,67400.0,39.1338,39.1485,39.1264,39.1412,67400.0
2014-11-26 15:40:00,53.15,53.19,53.14,53.17,67800.0,39.1412,39.1706,39.1338,39.1559,67800.0
2014-11-26 15:50:00,53.18,53.21,53.15,53.18,215700.0,39.1633,39.1853,39.1412,39.1633,215700.0
2014-11-28 09:30:00,53.38,53.41,52.95,53.14,130300.0,39.3105,39.3326,38.9939,39.1338,130300.0
2014-11-28 09:40:00,53.2,53.26,53.09,53.09,61900.0,39.178,39.2222,39.097,39.097,61900.0
2014-11-28 09:50:00,53.08,53.24,53.07,53.21,63800.0,39.0896,39.2074,39.0822,39.1853,63800.0
2014-11-28 10:00:00,53.2,53.22,52.98,53.0,135700.0,39.178,39.1927,39.016,39.0307,135700.0
2014-11-28 10:10:00,53.0,53.02,52.69,52.71,145700.0,39.0307,39.0454,38.8024,38.8171,145700.0
2014-11-28 10:20:00,52.71,52.84,52.68,52.69,161900.0,38.8171,38.9129,38.795,38.8024,161900.0
2014-11-28 10:30:00,52.69,52.8,52.66,52.79,100900.0,38.8024,38.8834,38.7803,38.876,100900.0
2014-11-28 10:40:00,52.8,52.93,52.79,52.89,54100.0,38.8834,38.9791,38.876,38.9497,54100.0
2014-11-28 10:50:00,52.89,53.13,52.89,53.13,58100.0,38.9497,39.1264,38.9497,39.1264,58100.0
2014-11-28 11:00:00,53.12,53.21,53.09,53.09,90200.0,39.1191,39.1853,39.097,39.097,90200.0
2014-11-28 11:10:00,53.09,53.13,53.05,53.05,77000.0,39.097,39.1264,39.0675,39.0675,77000.0
2014-11-28 11:20:00,53.05,53.05,52.91,52.95,78900.0,39.0675,39.0675,38.9644,38.9939,78900.0
2014-11-28 11:30:00,52.95,52.99,52.86,52.94,74800.0,38.9939,39.0233,38.9276,38.9865,74800.0
2014-11-28 11:40:00,52.94,53.09,52.94,53.02,72600.0,38.9865,39.097,38.9865,39.0454,72600.0
2014-11-28 11:50:00,53.03,53.17,53.03,53.14,55800.0,39.0528,39.1559,39.0528,39.1338,55800.0
2014-11-28 12:00:00,53.14,53.18,53.1,53.16,86900.0,39.1338,39.1633,39.1043,39.1485,86900.0
2014-11-28 12:10:00,53.16,53.17,53.14,53.14,59600.0,39.1485,39.1559,39.1338,39.1338,59600.0
2014-11-28 12:20:00,53.15,53.15,52.89,52.89,94200.0,39.1412,39.1412,38.9497,38.9497,94200.0
2014-11-28 12:30:00,52.89,53.0,52.86,52.87,105800.0,38.9497,39.0307,38.9276,38.935,105800.0
2014-11-28 12:40:00,52.86,52.94,52.81,52.83,216700.0,38.9276,38.9865,38.8908,38.9055,216700.0
2014-11-28 12:50:00,52.83,52.83,52.66,52.68,466600.0,38.9055,38.9055,38.7803,38.795,466600.0
2014-12-01 09:30:00,52.66,52.91,52.55,52.82,115200.0,38.7803,38.9644,38.6993,38.8981,115200.0
2014-12-01 09:40:00,52.82,52.94,52.45,52.5,165800.0,38.8981,38.9865,38.6257,38.6625,165800.0
2014-12-01 09:50:00,52.51,52.65,52.33,52.38,122000.0,38.6698,38.7729,38.5373,38.5741,122000.0
2014-12-01 10:00:00,52.4,52.66,52.4,52.58,104900.0,38.5888,38.7803,38.5888,38.7214,104900.0
2014-12-01 10:10:00,52.59,52.67,52.52,52.6,98700.0,38.7288,38.7877,38.6772,38.7361,98700.0
2014-12-01 10:20:00,52.61,52.64,52.58,52.58,69500.0,38.7435,38.7656,38.7214,38.7214,69500.0
2014-12-01 10:30:00,52.59,52.65,52.51,52.51,65900.0,38.7288,38.7729,38.6698,38.6698,65900.0
2014-12-01 10:40:00,52.52,52.52,52.37,52.47,72800.0,38.6772,38.6772,38.5667,38.6404,72800.0
2014-12-01 10:50:00,52.47,52.48,52.22,52.26,106200.0,38.6404,38.6478,38.4563,38.4857,106200.0
2014-12-01 11:00:00,52.27,52.35,52.27,52.3,47400.0,38.4931,38.552,38.4931,38.5152,47400.0
2014-12-01 11:10:00,52.3,52.36,52.25,52.26,80400.0,38.5152,38.5594,38.4784,38.4857,80400.0
2014-12-01 11:20:00,52.27,52.28,52.19,52.27,82600.0,38.4931,38.5005,38.4342,38.4931,82600.0
2014-12-01 11:30:00,52.28,52.37,52.27,52.34,56200.0,38.5005,38.5667,38.4931,38.5447,56200.0
2014-12-01 11:40:00,52.35,52.45,52.34,52.39,59000.0,38.552,38.6257,38.5447,38.5815,59000.0
2014-12-01 11:50:00,52.39,52.41,52.21,52.22,62500.0,38.5815,38.5962,38.4489,38.4563,62500.0
2014-12-01 12:00:00,52.23,52.25,52.1,52.1,89800.0,38.4636,38.4784,38.3679,38.3679,89800.0
2014-12-01 12:10:00,52.11,52.13,52.08,52.1,102600.0,38.3753,38.39,38.3532,38.3679,102600.0
2014-12-01 12:20:00,52.11,52.12,52.01,52.02,99900.0,38.3753,38.3826,38.3016,38.309,99900.0
2014-12-01 12:30:00,52.03,52.04,51.93,51.94,122600.0,38.3164,38.3237,38.2427,38.2501,122600.0
2014-12-01 12:40:00,51.94,51.99,51.87,51.91,68300.0,38.2501,38.2869,38.1985,38.228,68300.0
2014-12-01 12:50:00,51.91,52.04,51.9,52.03,50200.0,38.228,38.3237,38.2206,38.3164,50200.0
2014-12-01 13:00:00,52.02,52.2,52.02,52.19,65600.0,38.309,38.4416,38.309,38.4342,65600.0
2014-12-01 13:10:00,52.18,52.22,52.17,52.19,42900.0,38.4268,38.4563,38.4195,38.4342,42900.0
2014-12-01 13:20:00,52.2,52.26,52.19,52.22,42300.0,38.4416,38.4857,38.4342,38.4563,42300.0
2014-12-01 13:30:00,52.22,52.27,52.18,52.24,53200.0,38.4563,38.4931,38.4268,38.471,53200.0
2014-12-01 13:40:00,52.25,52.27,52.22,52.22,41800.0,38.4784,38.4931,38.4563,38.4563,41800.0
2014-12-01 13:50:00,52.22,52.24,52.16,52.22,47600.0,38.4563,38.471,38.4121,38.4563,47600.0
2014-12-01 14:00:00,52.21,52.24,52.15,52.17,46300.0,38.4489,38.471,38.4047,38.4195,46300.0
2014-12-01 14:10:00,52.16,52.2,52.11,52.16,80700.0,38.4121,38.4416,38.3753,38.4121,80700.0
2014-12-01 14:20:00,52.15,52.16,52.07,52.07,71300.0,38.4047,38.4121,38.3458,38.3458,71300.0
2014-12-01 14:30:00,52.08,52.18,52.07,52.15,60600.0,38.3532,38.4268,38.3458,38.4047,60600.0
2014-12-01 14:40:00,52.15,52.2,52.11,52.17,75800.0,38.4047,38.4416,38.3753,38.4195,75800.0
2014-12-01 14:50:00,52.18,52.25,52.17,52.25,51900.0,38.4268,38.4784,38.4195,38.4784,51900.0
2014-12-01 15:00:00,52.25,52.25,52.17,52.25,99400.0,38.4784,38.4784,38.4195,38.4784,99400.0
2014-12-01 15:10:00,52.25,52.39,52.21,52.38,107300.0,38.4784,38.5815,38.4489,38.5741,107300.0
2014-12-01 15:20:00,52.38,52.48,52.37,52.45,114000.0,38.5741,38.6478,38.5667,38.6257,114000.0
2014-12-01 15:30:00,52.46,52.47,52.39,52.4,148900.0,38.633,38.6404,38.5815,38.5888,148900.0
2014-12-01 15:40:00,52.41,52.45,52.33,52.33,195000.0,38.5962,38.6257,38.5373,38.5373,195000.0
2014-12-01 15:50:00,52.33,52.49,52.32,52.45,432200.0,38.5373,38.6551,38.5299,38.6257,432200.0
2014-12-02 09:30:00,52.74,53.27,52.74,53.24,217600.0,38.8392,39.2295,38.8392,39.2074,217600.0
2014-12-02 09:40:00,53.23,53.3,53.16,53.3,119800.0,39.2001,39.2516,39.1485,39.2516,119800.0
2014-12-02 09:50:00,53.3,53.31,52.96,52.97,155900.0,39.2516,39.259,39.0012,39.0086,155900.0
2014-12-02 10:00:00,52.96,53.14,52.93,52.99,253600.0,39.0012,39.1338,38.9791,39.0233,253600.0
2014-12-02 10:10:00,53.0,53.25,52.99,53.25,109100.0,39.0307,39.2148,39.0233,39.2148,109100.0
2014-12-02 10:20:00,53.25,53.37,53.25,53.35,98700.0,39.2148,39.3032,39.2148,39.2884,98700.0
2014-12-02 10:30:00,53.36,53.42,53.24,53.26,139800.0,39.2958,39.34,39.2074,39.2222,139800.0
2014-12-02 10:40:00,53.27,53.31,53.23,53.24,93900.0,39.2295,39.259,39.2001,39.2074,93900.0
2014-12-02 10:50:00,53.24,53.3,53.17,53.29,51500.0,39.2074,39.2516,39.1559,39.2443,51500.0
2014-12-02 11:00:00,53.31,53.49,53.3,53.48,83500.0,39.259,39.3915,39.2516,39.3842,83500.0
2014-12-02 11:10:00,53.48,53.61,53.48,53.55,146800.0,39.3842,39.4799,39.3842,39.4357,146800.0
2014-12-02 11:20:00,53.54,53.55,53.35,53.35,80400.0,39.4284,39.4357,39.2884,39.2884,80400.0
2014-12-02 11:30:00,53.36,53.5,53.35,53.5,61300.0,39.2958,39.3989,39.2884,39.3989,61300.0
2014-12-02 11:40:00,53.5,53.51,53.41,53.49,70200.0,39.3989,39.4063,39.3326,39.3915,70200.0
2014-12-02 11:50:00,53.49,53.49,53.41,53.46,49500.0,39.3915,39.3915,39.3326,39.3695,49500.0
2014-12-02 12:00:00,53.45,53.48,53.42,53.42,54000.0,39.3621,39.3842,39.34,39.34,54000.0
2014-12-02 12:10:00,53.43,53.43,53.24,53.27,99300.0,39.3474,39.3474,39.2074,39.2295,99300.0
2014-12-02 12:20:00,53.27,53.34,53.25,53.29,38900.0,39.2295,39.2811,39.2148,39.2443,38900.0
2014-12-02 12:30:00,53.29,53.29,53.15,53.19,44500.0,39.2443,39.2443,39.1412,39.1706,44500.0
2014-12-02 12:40:00,53.19,53.31,53.13,53.28,46600.0,39.1706,39.259,39.1264,39.2369,46600.0
2014-12-02 12:50:00,53.28,53.41,53.28,53.41,48000.0,39.2369,39.3326,39.2369,39.3326,48000.0
2014-12-02 13:00:00,53.41,53.42,53.34,53.4,50800.0,39.3326,39.34,39.2811,39.3253,50800.0
2014-12-02 13:10:00,53.41,53.47,53.34,53.35,55600.0,39.3326,39.3768,39.2811,39.2884,55600.0
2014-12-02 13:20:00,53.34,53.49,53.28,53.48,56600.0,39.2811,39.3915,39.2369,39.3842,56600.0
2014-12-02 13:30:00,53.47,53.51,53.39,53.41,70200.0,39.3768,39.4063,39.3179,39.3326,70200.0
2014-12-02 13:40:00,53.41,53.57,53.4,53.56,67500.0,39.3326,39.4505,39.3253,39.4431,67500.0
2014-12-02 13:50:00,53.57,53.57,53.49,53.49,51800.0,39.4505,39.4505,39.3915,39.3915,51800.0
2014-12-02 14:00:00,53.49,53.56,53.48,53.56,61600.0,39.3915,39.4431,39.3842,39.4431,61600.0
2014-12-02 14:10:00,53.56,53.57,53.47,53.54,72100.0,39.4431,39.4505,39.3768,39.4284,72100.0
2014-12-02 14:20:00,53.55,53.57,53.49,53.51,49800.0,39.4357,39.4505,39.3915,39.4063,49800.0
2014-12-02 14:30:00,53.52,53.52,53.29,53.3,94900.0,39.4136,39.4136,39.2443,39.2516,94900.0
2014-12-02 14:40:00,53.3,53.49,53.26,53.48,84400.0,39.2516,39.3915,39.2222,39.3842,84400.0
2014-12-02 14:50:00,53.48,53.56,53.45,53.5,83600.0,39.3842,39.4431,39.3621,39.3989,83600.0
2014-12-02 15:00:00,53.5,53.5,53.41,53.46,91100.0,39.3989,39.3989,39.3326,39.3695,91100.0
2014-12-02 15:10:00,53.47,53.47,53.35,53.39,78300.0,39.3768,39.3768,39.2884,39.3179,78300.0
2014-12-02 15:20:00,53.4,53.4,53.3,53.33,111300.0,39.3253,39.3253,39.2516,39.2737,111300.0
2014-12-02 15:30:00,53.34,53.34,53.28,53.34,102100.0,39.2811,39.2811,39.2369,39.2811,102100.0
2014-12-02 15:40:00,53.33,53.36,53.21,53.28,251300.0,39.2737,39.2958,39.1853,39.2369,251300.0
2014-12-02 15:50:00,53.28,53.31,53.24,53.31,346000.0,39.2369,39.259,39.2074,39.259,346000.0
2014-12-03 09:30:00,53.33,53.53,53.32,53.37,86300.0,39.2737,39.421,39.2664,39.3032,86300.0
2014-12-03 09:40:00,53.39,53.43,53.32,53.43,62500.0,39.3179,39.3474,39.2664,39.3474,62500.0
2014-12-03 09:50:00,53.42,53.64,53.4,53.64,77800.0,39.34,39.502,39.3253,39.502,77800.0
2014-12-03 10:00:00,53.63,53.78,53.62,53.77,106900.0,39.4946,39.6051,39.4873,39.5977,106900.0
2014-12-03 10:10:00,53.78,53.78,53.58,53.72,101000.0,39.6051,39.6051,39.4578,39.5609,101000.0
2014-12-03 10:20:00,53.72,53.76,53.65,53.69,130200.0,39.5609,39.5904,39.5094,39.5388,130200.0
2014-12-03 10:30:00,53.68,53.75,53.66,53.75,107100.0,39.5315,39.583,39.5167,39.583,107100.0
2014-12-03 10:40:00,53.75,53.76,53.42,53.42,121100.0,39.583,39.5904,39.34,39.34,121100.0
2014-12-03 10:50:00,53.42,53.46,53.34,53.37,80000.0,39.34,39.3695,39.2811,39.3032,80000.0
2014-12-03 11:00:00,53.38,53.48,53.35,53.39,66400.0,39.3105,39.3842,39.2884,39.3179,66400.0
2014-12-03 11:10:00,53.39,53.48,53.36,53.36,54100.0,39.3179,39.3842,39.2958,39.2958,54100.0
2014-12-03 11:20:00,53.36,53.38,53.21,53.25,53400.0,39.2958,39.3105,39.1853,39.2148,53400.0
2014-12-03 11:30:00,53.26,53.36,53.2,53.33,64900.0,39.2222,39.2958,39.178,39.2737,64900.0
2014-12-03 11:40:00,53.34,53.48,53.32,53.48,73900.0,39.2811,39.3842,39.2664,39.3842,73900.0
2014-12-03 11:50:00,53.48,53.5,53.44,53.45,43100.0,39.3842,39.3989,39.3547,39.3621,43100.0
2014-12-03 12:00:00,53.46,53.47,53.28,53.29,64600.0,39.3695,39.3768,39.2369,39.2443,64600.0
2014-12-03 12:10:00,53.3,53.42,53.3,53.4,36600.0,39.2516,39.34,39.2516,39.3253,36600.0
2014-12-03 12:20:00,53.4,53.46,53.38,53.44,28200.0,39.3253,39.3695,39.3105,39.3547,28200.0
2014-12-03 12:30:00,53.44,53.44,53.34,53.34,49300.0,39.3547,39.3547,39.2811,39.2811,49300.0
2014-12-03 12:40:00,53.34,53.38,53.33,53.36,28900.0,39.2811,39.3105,39.2737,39.2958,28900.0
2014-12-03 12:50:00,53.37,53.44,53.36,53.44,30800.0,39.3032,39.3547,39.2958,39.3547,30800.0
2014-12-03 13:00:00,53.44,53.64,53.43,53.64,58600.0,39.3547,39.502,39.3474,39.502,58600.0
2014-12-03 13:10:00,53.64,53.65,53.6,53.63,63700.0,39.502,39.5094,39.4726,39.4946,63700.0
2014-12-03 13:20:00,53.62,53.63,53.51,53.52,37200.0,39.4873,39.4946,39.4063,39.4136,37200.0
2014-12-03 13:30:00,53.52,53.52,53.46,53.48,32900.0,39.4136,39.4136,39.3695,39.3842,32900.0
2014-12-03 13:40:00,53.48,53.49,53.35,53.37,35800.0,39.3842,39.3915,39.2884,39.3032,35800.0
2014-12-03 13:50:00,53.37,53.47,53.37,53.46,69200.0,39.3032,39.3768,39.3032,39.3695,69200.0
2014-12-03 14:00:00,53.46,53.49,53.42,53.43,53200.0,39.3695,39.3915,39.34,39.3474,53200.0
2014-12-03 14:10:00,53.42,53.58,53.42,53.57,71000.0,39.34,39.4578,39.34,39.4505,71000.0
2014-12-03 14:20:00,53.58,53.61,53.55,53.61,39100.0,39.4578,39.4799,39.4357,39.4799,39100.0
2014-12-03 14:30:00,53.6,53.64,53.59,53.63,43600.0,39.4726,39.502,39.4652,39.4946,43600.0
2014-12-03 14:40:00,53.62,53.63,53.54,53.54,57000.0,39.4873,39.4946,39.4284,39.4284,57000.0
2014-12-03 14:50:00,53.54,53.55,53.47,53.49,44800.0,39.4284,39.4357,39.3768,39.3915,44800.0
2014-12-03 15:00:00,53.5,53.59,53.49,53.58,58600.0,39.3989,39.4652,39.3915,39.4578,58600.0
2014-12-03 15:10:00,53.59,53.65,53.58,53.64,63700.0,39.4652,39.5094,39.4578,39.502,63700.0
2014-12-03 15:20:00,53.65,53.69,53.64,53.69,65700.0,39.5094,39.5388,39.502,39.5388,65700.0
2014-12-03 15:30:00,53.68,53.78,53.67,53.77,125400.0,39.5315,39.6051,39.5241,39.5977,125400.0
2014-12-03 15:40:00,53.78,53.79,53.61,53.63,251300.0,39.6051,39.6125,39.4799,39.4946,251300.0
2014-12-03 15:50:00,53.64,53.75,53.63,53.7,351800.0,39.502,39.583,39.4946,39.5462,351800.0
2014-12-04 09:30:00,53.27,53.46,53.06,53.46,111900.0,39.2295,39.3695,39.0749,39.3695,111900.0
2014-12-04 09:40:00,53.43,53.74,53.39,53.74,83300.0,39.3474,39.5757,39.3179,39.5757,83300.0
2014-12-04 09:50:00,53.73,53.78,53.64,53.75,50500.0,39.5683,39.6051,39.502,39.583,50500.0
2014-12-04 10:00:00,53.74,53.91,53.74,53.86,117500.0,39.5757,39.7008,39.5757,39.664,117500.0
2014-12-04 10:10:00,53.87,53.88,53.58,53.58,66900.0,39.6714,39.6788,39.4578,39.4578,66900.0
2014-12-04 10:20:00,53.58,53.58,53.37,53.37,57900.0,39.4578,39.4578,39.3032,39.3032,57900.0
2014-12-04 10:30:00,53.37,53.39,53.15,53.17,79000.0,39.3032,39.3179,39.1412,39.1559,79000.0
2014-12-04 10:40:00,53.19,53.3,53.19,53.26,55300.0,39.1706,39.2516,39.1706,39.2222,55300.0
2014-12-04 10:50:00,53.26,53.27,53.16,53.19,56900.0,39.2222,39.2295,39.1485,39.1706,56900.0
2014-12-04 11:00:00,53.19,53.33,53.16,53.33,50200.0,39.1706,39.2737,39.1485,39.2737,50200.0
2014-12-04 11:10:00,53.33,53.34,53.24,53.27,37300.0,39.2737,39.2811,39.2074,39.2295,37300.0
2014-12-04 11:20:00,53.27,53.3,53.21,53.23,47400.0,39.2295,39.2516,39.1853,39.2001,47400.0
2014-12-04 11:30:00,53.23,53.35,53.19,53.32,57300.0,39.2001,39.2884,39.1706,39.2664,57300.0
2014-12-04 11:40:00,53.32,53.42,53.31,53.41,48200.0,39.2664,39.34,39.259,39.3326,48200.0
2014-12-04 11:50:00,53.41,53.41,53.34,53.41,43200.0,39.3326,39.3326,39.2811,39.3326,43200.0
2014-12-04 12:00:00,53.4,53.49,53.31,53.48,40400.0,39.3253,39.3915,39.259,39.3842,40400.0
2014-12-04 12:10:00,53.48,53.48,53.43,53.43,27400.0,39.3842,39.3842,39.3474,39.3474,27400.0
2014-12-04 12:20:00,53.44,53.44,53.35,53.35,170800.0,39.3547,39.3547,39.2884,39.2884,170800.0
2014-12-04 12:30:00,53.36,53.38,53.28,53.36,185600.0,39.2958,39.3105,39.2369,39.2958,185600.0
2014-12-04 12:40:00,53.35,53.38,53.32,53.35,41900.0,39.2884,39.3105,39.2664,39.2884,41900.0
2014-12-04 12:50:00,53.35,53.35,53.19,53.2,54300.0,39.2884,39.2884,39.1706,39.178,54300.0
2014-12-04 13:00:00,53.2,53.21,53.13,53.16,63200.0,39.178,39.1853,39.1264,39.1485,63200.0
2014-12-04 13:10:00,53.17,53.2,53.13,53.17,32300.0,39.1559,39.178,39.1264,39.1559,32300.0
2014-12-04 13:20:00,53.16,53.17,53.07,53.07,66800.0,39.1485,39.1559,39.0822,39.0822,66800.0
2014-12-04 13:30:00,53.08,53.08,52.9,52.99,108000.0,39.0896,39.0896,38.9571,39.0233,108000.0
2014-12-04 13:40:00,52.99,53.06,52.96,52.96,79500.0,39.0233,39.0749,39.0012,39.0012,79500.0
2014-12-04 13:50:00,52.95,53.03,52.95,53.03,57700.0,38.9939,39.0528,38.9939,39.0528,57700.0
2014-12-04 14:00:00,53.04,53.11,53.02,53.05,158300.0,39.0602,39.1117,39.0454,39.0675,158300.0
2014-12-04 14:10:00,53.05,53.12,53.05,53.07,70100.0,39.0675,39.1191,39.0675,39.0822,70100.0
2014-12-04 14:20:00,53.08,53.18,53.07,53.16,63600.0,39.0896,39.1633,39.0822,39.1485,63600.0
2014-12-04 14:30:00,53.16,53.17,53.03,53.07,108600.0,39.1485,39.1559,39.0528,39.0822,108600.0
2014-12-04 14:40:00,53.06,53.06,53.01,53.02,40000.0,39.0749,39.0749,39.0381,39.0454,40000.0
2014-12-04 14:50:00,53.03,53.03,52.91,52.91,52000.0,39.0528,39.0528,38.9644,38.9644,52000.0
2014-12-04 15:00:00,52.92,53.02,52.91,52.95,63300.0,38.9718,39.0454,38.9644,38.9939,63300.0
2014-12-04 15:10:00,52.96,52.98,52.9,52.9,63500.0,39.0012,39.016,38.9571,38.9571,63500.0
2014-12-04 15:20:00,52.9,52.9,52.55,52.63,250200.0,38.9571,38.9571,38.6993,38.7582,250200.0
2014-12-04 15:30:00,52.63,52.82,52.59,52.8,168200.0,38.7582,38.8981,38.7288,38.8834,168200.0
2014-12-04 15:40:00,52.79,52.87,52.71,52.72,243300.0,38.876,38.935,38.8171,38.8245,243300.0
2014-12-04 15:50:00,52.72,52.79,52.72,52.78,262500.0,38.8245,38.876,38.8245,38.8687,262500.0
2014-12-05 09:30:00,52.75,53.03,52.68,53.02,84400.0,38.8466,39.0528,38.795,39.0454,84400.0
2014-12-05 09:40:00,53.02,53.14,52.99,53.08,43600.0,39.0454,39.1338,39.0233,39.0896,43600.0
2014-12-05 09:50:00,53.1,53.18,53.06,53.08,39100.0,39.1043,39.1633,39.0749,39.0896,39100.0
2014-12-05 10:00:00,53.08,53.09,52.92,52.93,108900.0,39.0896,39.097,38.9718,38.9791,108900.0
2014-12-05 10:10:00,52.93,53.12,52.93,53.12,42500.0,38.9791,39.1191,38.9791,39.1191,42500.0
2014-12-05 10:20:00,53.14,53.14,53.01,53.05,37300.0,39.1338,39.1338,39.0381,39.0675,37300.0
2014-12-05 10:30:00,53.06,53.09,52.97,52.97,66400.0,39.0749,39.097,39.0086,39.0086,66400.0
2014-12-05 10:40:00,52.97,53.06,52.97,53.03,44900.0,39.0086,39.0749,39.0086,39.0528,44900.0
2014-12-05 10:50:00,53.03,53.06,52.98,53.05,34400.0,39.0528,39.0749,39.016,39.0675,34400.0
2014-12-05 11:00:00,53.05,53.06,52.96,52.96,43800.0,39.0675,39.0749,39.0012,39.0012,43800.0
2014-12-05 11:10:00,52.96,53.03,52.95,53.03,35500.0,39.0012,39.0528,38.9939,39.0528,35500.0
2014-12-05 11:20:00,53.04,53.07,53.01,53.04,36400.0,39.0602,39.0822,39.0381,39.0602,36400.0
2014-12-05 11:30:00,53.03,53.05,52.99,53.03,28900.0,39.0528,39.0675,39.0233,39.0528,28900.0
2014-12-05 11:40:00,53.03,53.05,52.97,53.03,26400.0,39.0528,39.0675,39.0086,39.0528,26400.0
2014-12-05 11:50:00,53.04,53.07,53.0,53.06,67700.0,39.0602,39.0822,39.0307,39.0749,67700.0
2014-12-05 12:00:00,53.07,53.15,53.06,53.15,49100.0,39.0822,39.1412,39.0749,39.1412,49100.0
2014-12-05 12:10:00,53.14,53.2,53.14,53.2,35700.0,39.1338,39.178,39.1338,39.178,35700.0
2014-12-05 12:20:00,53.2,53.26,53.11,53.17,76400.0,39.178,39.2222,39.1117,39.1559,76400.0
2014-12-05 12:30:00,53.18,53.22,53.11,53.12,38500.0,39.1633,39.1927,39.1117,39.1191,38500.0
2014-12-05 12:40:00,53.12,53.18,53.11,53.11,39400.0,39.1191,39.1633,39.1117,39.1117,39400.0
2014-12-05 12:50:00,53.12,53.17,53.11,53.13,44100.0,39.1191,39.1559,39.1117,39.1264,44100.0
2014-12-05 13:00:00,53.13,53.16,53.08,53.09,33600.0,39.1264,39.1485,39.0896,39.097,33600.0
2014-12-05 13:10:00,53.1,53.14,53.06,53.08,38900.0,39.1043,39.1338,39.0749,39.0896,38900.0
2014-12-05 13:20:00,53.08,53.08,53.0,53.03,39800.0,39.0896,39.0896,39.0307,39.0528,39800.0
2014-12-05 13:30:00,53.03,53.08,53.03,53.05,58900.0,39.0528,39.0896,39.0528,39.0675,58900.0
2014-12-05 13:40:00,53.05,53.13,53.04,53.12,46700.0,39.0675,39.1264,39.0602,39.1191,46700.0
2014-12-05 13:50:00,53.11,53.16,53.11,53.15,41600.0,39.1117,39.1485,39.1117,39.1412,41600.0
2014-12-05 14:00:00,53.14,53.15,53.08,53.1,43000.0,39.1338,39.1412,39.0896,39.1043,43000.0
2014-12-05 14:10:00,53.1,53.1,53.04,53.05,37900.0,39.1043,39.1043,39.0602,39.0675,37900.0
2014-12-05 14:20:00,53.05,53.12,53.04,53.11,62900.0,39.0675,39.1191,39.0602,39.1117,62900.0
2014-12-05 14:30:00,53.12,53.13,53.05,53.06,41900.0,39.1191,39.1264,39.0675,39.0749,41900.0
2014-12-05 14:40:00,53.08,53.08,53.06,53.07,31400.0,39.0896,39.0896,39.0749,39.0822,31400.0
2014-12-05 14:50:00,53.06,53.07,53.05,53.06,44500.0,39.0749,39.0822,39.0675,39.0749,44500.0
2014-12-05 15:00:00,53.06,53.09,53.01,53.03,70300.0,39.0749,39.097,39.0381,39.0528,70300.0
2014-12-05 15:10:00,53.03,53.09,53.03,53.09,63600.0,39.0528,39.097,39.0528,39.097,63600.0
2014-12-05 15:20:00,53.09,53.11,53.06,53.08,80000.0,39.097,39.1117,39.0749,39.0896,80000.0
2014-12-05 15:30:00,53.08,53.14,53.07,53.11,114600.0,39.0896,39.1338,39.0822,39.1117,114600.0
2014-12-05 15:40:00,53.11,53.2,53.1,53.15,159100.0,39.1117,39.178,39.1043,39.1412,159100.0
2014-12-05 15:50:00,53.15,53.27,53.14,53.24,266800.0,39.1412,39.2295,39.1338,39.2074,266800.0
2014-12-08 09:30:00,53.3,53.3,52.91,53.23,109200.0,39.2516,39.2516,38.9644,39.2001,109200.0
2014-12-08 09:40:00,53.23,53.29,53.18,53.21,62500.0,39.2001,39.2443,39.1633,39.1853,62500.0
2014-12-08 09:50:00,53.22,53.27,53.15,53.22,55200.0,39.1927,39.2295,39.1412,39.1927,55200.0
2014-12-08 10:00:00,53.23,53.26,53.12,53.19,61300.0,39.2001,39.2222,39.1191,39.1706,61300.0
2014-12-08 10:10:00,53.2,53.28,53.16,53.27,56600.0,39.178,39.2369,39.1485,39.2295,56600.0
2014-12-08 10:20:00,53.27,53.34,53.26,53.33,55400.0,39.2295,39.2811,39.2222,39.2737,55400.0
2014-12-08 10:30:00,53.34,53.4,53.32,53.38,47400.0,39.2811,39.3253,39.2664,39.3105,47400.0
2014-12-08 10:40:00,53.39,53.48,53.38,53.38,54000.0,39.3179,39.3842,39.3105,39.3105,54000.0
2014-12-08 10:50:00,53.39,53.5,53.36,53.46,277000.0,39.3179,39.3989,39.2958,39.3695,277000.0
2014-12-08 11:00:00,53.46,53.48,53.23,53.35,254200.0,39.3695,39.3842,39.2001,39.2884,254200.0
2014-12-08 11:10:00,53.35,53.48,53.32,53.48,97500.0,39.2884,39.3842,39.2664,39.3842,97500.0
2014-12-08 11:20:00,53.47,53.52,53.34,53.34,75100.0,39.3768,39.4136,39.2811,39.2811,75100.0
2014-12-08 11:30:00,53.35,53.41,53.32,53.33,57600.0,39.2884,39.3326,39.2664,39.2737,57600.0
2014-12-08 11:40:00,53.35,53.39,53.29,53.29,33600.0,39.2884,39.3179,39.2443,39.2443,33600.0
2014-12-08 11:50:00,53.3,53.31,53.22,53.22,38300.0,39.2516,39.259,39.1927,39.1927,38300.0
2014-12-08 12:00:00,53.23,53.29,53.2,53.23,36700.0,39.2001,39.2443,39.178,39.2001,36700.0
2014-12-08 12:10:00,53.22,53.25,52.98,53.0,69500.0,39.1927,39.2148,39.016,39.0307,69500.0
2014-12-08 12:20:00,53.02,53.02,52.91,52.95,53600.0,39.0454,39.0454,38.9644,38.9939,53600.0
2014-12-08 12:30:00,52.94,53.14,52.94,53.13,30400.0,38.9865,39.1338,38.9865,39.1264,30400.0
2014-12-08 12:40:00,53.14,53.19,53.04,53.05,46400.0,39.1338,39.1706,39.0602,39.0675,46400.0
2014-12-08 12:50:00,53.07,53.07,52.93,52.96,35100.0,39.0822,39.0822,38.9791,39.0012,35100.0
2014-12-08 13:00:00,52.96,52.99,52.93,52.96,43900.0,39.0012,39.0233,38.9791,39.0012,43900.0
2014-12-08 13:10:00,52.95,52.96,52.81,52.81,56100.0,38.9939,39.0012,38.8908,38.8908,56100.0
2014-12-08 13:20:00,52.82,52.82,52.71,52.71,50600.0,38.8981,38.8981,38.8171,38.8171,50600.0
2014-12-08 13:30:00,52.7,52.72,52.56,52.57,77800.0,38.8098,38.8245,38.7067,38.714,77800.0
2014-12-08 13:40:00,52.58,52.58,52.48,52.55,81100.0,38.7214,38.7214,38.6478,38.6993,81100.0
2014-12-08 13:50:00,52.56,52.62,52.47,52.49,49500.0,38.7067,38.7509,38.6404,38.6551,49500.0
2014-12-08 14:00:00,52.49,52.5,52.45,52.49,59200.0,38.6551,38.6625,38.6257,38.6551,59200.0
2014-12-08 14:10:00,52.48,52.49,52.39,52.46,45900.0,38.6478,38.6551,38.5815,38.633,45900.0
2014-12-08 14:20:00,52.45,52.51,52.37,52.49,63600.0,38.6257,38.6698,38.5667,38.6551,63600.0
2014-12-08 14:30:00,52.49,52.5,52.46,52.48,90900.0,38.6551,38.6625,38.633,38.6478,90900.0
2014-12-08 14:40:00,52.48,52.49,52.45,52.48,70600.0,38.6478,38.6551,38.6257,38.6478,70600.0
2014-12-08 14:50:00,52.48,52.58,52.45,52.48,62900.0,38.6478,38.7214,38.6257,38.6478,62900.0
2014-12-08 15:00:00,52.48,52.5,52.41,52.44,90900.0,38.6478,38.6625,38.5962,38.6183,90900.0
2014-12-08 15:10:00,52.44,52.51,52.35,52.36,129400.0,38.6183,38.6698,38.552,38.5594,129400.0
2014-12-08 15:20:00,52.36,52.61,52.32,52.54,163700.0,38.5594,38.7435,38.5299,38.6919,163700.0
2014-12-08 15:30:00,52.56,52.6,52.49,52.51,113400.0,38.7067,38.7361,38.6551,38.6698,113400.0
2014-12-08 15:40:00,52.52,52.6,52.42,52.44,164700.0,38.6772,38.7361,38.6036,38.6183,164700.0
2014-12-08 15:50:00,52.45,52.52,52.4,52.47,413100.0,38.6257,38.6772,38.5888,38.6404,413100.0
2014-12-09 09:30:00,52.29,52.38,51.89,52.17,200100.0,38.5078,38.5741,38.2133,38.4195,200100.0
2014-12-09 09:40:00,52.21,52.35,52.21,52.32,129800.0,38.4489,38.552,38.4489,38.5299,129800.0
2014-12-09 09:50:00,52.32,52.4,52.14,52.27,101200.0,38.5299,38.5888,38.3974,38.4931,101200.0
2014-12-09 10:00:00,52.3,52.48,52.29,52.48,115700.0,38.5152,38.6478,38.5078,38.6478,115700.0
2014-12-09 10:10:00,52.48,52.5,52.34,52.34,101500.0,38.6478,38.6625,38.5447,38.5447,101500.0
2014-12-09 10:20:00,52.34,52.45,52.14,52.18,129700.0,38.5447,38.6257,38.3974,38.4268,129700.0
2014-12-09 10:30:00,52.18,52.24,52.07,52.24,52900.0,38.4268,38.471,38.3458,38.471,52900.0
2014-12-09 10:40:00,52.25,52.45,52.23,52.44,74800.0,38.4784,38.6257,38.4636,38.6183,74800.0
2014-12-09 10:50:00,52.43,52.46,52.35,52.37,120600.0,38.6109,38.633,38.552,38.5667,120600.0
2014-12-09 11:00:00,52.37,52.51,52.32,52.38,94200.0,38.5667,38.6698,38.5299,38.5741,94200.0
2014-12-09 11:10:00,52.38,52.63,52.38,52.63,96800.0,38.5741,38.7582,38.5741,38.7582,96800.0
2014-12-09 11:20:00,52.63,52.93,52.63,52.91,153800.0,38.7582,38.9791,38.7582,38.9644,153800.0
2014-12-09 11:30:00,52.9,52.94,52.67,52.8,183600.0,38.9571,38.9865,38.7877,38.8834,183600.0
2014-12-09 11:40:00,52.81,52.99,52.78,52.98,100300.0,38.8908,39.0233,38.8687,39.016,100300.0
2014-12-09 11:50:00,52.98,53.06,52.88,53.05,76200.0,39.016,39.0749,38.9423,39.0675,76200.0
2014-12-09 12:00:00,53.04,53.06,52.9,52.9,72100.0,39.0602,39.0749,38.9571,38.9571,72100.0
2014-12-09 12:10:00,52.89,52.97,52.86,52.94,52900.0,38.9497,39.0086,38.9276,38.9865,52900.0
2014-12-09 12:20:00,52.95,52.98,52.93,52.95,84500.0,38.9939,39.016,38.9791,38.9939,84500.0
2014-12-09 12:30:00,52.94,53.08,52.89,53.08,47100.0,38.9865,39.0896,38.9497,39.0896,47100.0
2014-12-09 12:40:00,53.08,53.15,53.08,53.14,64900.0,39.0896,39.1412,39.0896,39.1338,64900.0
2014-12-09 12:50:00,53.14,53.21,53.14,53.21,44900.0,39.1338,39.1853,39.1338,39.1853,44900.0
2014-12-09 13:00:00,53.2,53.26,53.17,53.17,54100.0,39.178,39.2222,39.1559,39.1559,54100.0
2014-12-09 13:10:00,53.17,53.3,53.15,53.16,50700.0,39.1559,39.2516,39.1412,39.1485,50700.0
2014-12-09 13:20:00,53.16,53.19,53.1,53.19,33200.0,39.1485,39.1706,39.1043,39.1706,33200.0
2014-12-09 13:30:00,53.19,53.38,53.18,53.37,59900.0,39.1706,39.3105,39.1633,39.3032,59900.0
2014-12-09 13:40:00,53.37,53.37,53.22,53.22,57700.0,39.3032,39.3032,39.1927,39.1927,57700.0
2014-12-09 13:50:00,53.21,53.21,53.09,53.15,46800.0,39.1853,39.1853,39.097,39.1412,46800.0
2014-12-09 14:00:00,53.16,53.29,53.14,53.28,54700.0,39.1485,39.2443,39.1338,39.2369,54700.0
2014-12-09 14:10:00,53.27,53.33,53.21,53.23,73100.0,39.2295,39.2737,39.1853,39.2001,73100.0
2014-12-09 14:20:00,53.23,53.34,53.21,53.34,68600.0,39.2001,39.2811,39.1853,39.2811,68600.0
2014-12-09 14:30:00,53.33,53.33,53.03,53.12,70200.0,39.2737,39.2737,39.0528,39.1191,70200.0
2014-12-09 14:40:00,53.12,53.18,53.07,53.08,47400.0,39.1191,39.1633,39.0822,39.0896,47400.0
2014-12-09 14:50:00,53.1,53.1,53.01,53.09,41500.0,39.1043,39.1043,39.0381,39.097,41500.0
2014-12-09 15:00:00,53.09,53.2,53.08,53.16,97000.0,39.097,39.178,39.0896,39.1485,97000.0
2014-12-09 15:10:00,53.15,53.16,53.05,53.09,94600.0,39.1412,39.1485,39.0675,39.097,94600.0
2014-12-09 15:20:00,53.09,53.1,53.03,53.1,88400.0,39.097,39.1043,39.0528,39.1043,88400.0
2014-12-09 15:30:00,53.1,53.11,52.99,53.01,112700.0,39.1043,39.1117,39.0233,39.0381,112700.0
2014-12-09 15:40:00,53.01,53.09,53.0,53.07,196700.0,39.0381,39.097,39.0307,39.0822,196700.0
2014-12-09 15:50:00,53.07,53.08,53.0,53.03,272900.0,39.0822,39.0896,39.0307,39.0528,272900.0
2014-12-10 09:30:00,52.72,52.94,52.71,52.89,88200.0,38.8245,38.9865,38.8171,38.9497,88200.0
2014-12-10 09:40:00,52.86,52.88,52.6,52.64,50300.0,38.9276,38.9423,38.7361,38.7656,50300.0
2014-12-10 09:50:00,52.63,52.85,52.62,52.83,38600.0,38.7582,38.9202,38.7509,38.9055,38600.0
2014-12-10 10:00:00,52.82,52.82,52.62,52.64,59800.0,38.8981,38.8981,38.7509,38.7656,59800.0
2014-12-10 10:10:00,52.63,52.74,52.55,52.72,31900.0,38.7582,38.8392,38.6993,38.8245,31900.0
2014-12-10 10:20:00,52.72,52.75,52.64,52.74,43500.0,38.8245,38.8466,38.7656,38.8392,43500.0
2014-12-10 10:30:00,52.76,52.76,52.51,52.54,50100.0,38.854,38.854,38.6698,38.6919,50100.0
2014-12-10 10:40:00,52.54,52.57,52.36,52.36,73200.0,38.6919,38.714,38.5594,38.5594,73200.0
2014-12-10 10:50:00,52.36,52.5,52.36,52.5,51600.0,38.5594,38.6625,38.5594,38.6625,51600.0
2014-12-10 11:00:00,52.51,52.52,52.38,52.43,41000.0,38.6698,38.6772,38.5741,38.6109,41000.0
2014-12-10 11:10:00,52.42,52.5,52.38,52.38,35800.0,38.6036,38.6625,38.5741,38.5741,35800.0
2014-12-10 11:20:00,52.37,52.48,52.33,52.38,38500.0,38.5667,38.6478,38.5373,38.5741,38500.0
2014-12-10 11:30:00,52.37,52.42,52.29,52.36,32800.0,38.5667,38.6036,38.5078,38.5594,32800.0
2014-12-10 11:40:00,52.35,52.48,52.29,52.48,28300.0,38.552,38.6478,38.5078,38.6478,28300.0
2014-12-10 11:50:00,52.48,52.63,52.48,52.54,39800.0,38.6478,38.7582,38.6478,38.6919,39800.0
2014-12-10 12:00:00,52.53,52.58,52.43,52.45,41400.0,38.6846,38.7214,38.6109,38.6257,41400.0
2014-12-10 12:10:00,52.46,52.51,52.38,52.41,30900.0,38.633,38.6698,38.5741,38.5962,30900.0
2014-12-10 12:20:00,52.41,52.48,52.36,52.41,39400.0,38.5962,38.6478,38.5594,38.5962,39400.0
2014-12-10 12:30:00,52.42,52.43,52.33,52.33,44400.0,38.6036,38.6109,38.5373,38.5373,44400.0
2014-12-10 12:40:00,52.31,52.46,52.31,52.45,31700.0,38.5226,38.633,38.5226,38.6257,31700.0
2014-12-10 12:50:00,52.46,52.52,52.4,52.45,34600.0,38.633,38.6772,38.5888,38.6257,34600.0
2014-12-10 13:00:00,52.44,52.53,52.42,52.47,41700.0,38.6183,38.6846,38.6036,38.6404,41700.0
2014-12-10 13:10:00,52.47,52.55,52.47,52.52,31900.0,38.6404,38.6993,38.6404,38.6772,31900.0
2014-12-10 13:20:00,52.51,52.51,52.43,52.44,22700.0,38.6698,38.6698,38.6109,38.6183,22700.0
2014-12-10 13:30:00,52.45,52.46,52.31,52.31,36600.0,38.6257,38.633,38.5226,38.5226,36600.0
2014-12-10 13:40:00,52.31,52.35,52.14,52.14,41000.0,38.5226,38.552,38.3974,38.3974,41000.0
2014-12-10 13:50:00,52.12,52.16,51.97,51.99,123600.0,38.3826,38.4121,38.2722,38.2869,123600.0
2014-12-10 14:00:00,51.99,52.1,51.97,52.07,56300.0,38.2869,38.3679,38.2722,38.3458,56300.0
2014-12-10 14:10:00,52.08,52.08,51.89,51.96,81300.0,38.3532,38.3532,38.2133,38.2648,81300.0
2014-12-10 14:20:00,51.96,51.98,51.67,51.68,146900.0,38.2648,38.2795,38.0512,38.0586,146900.0
2014-12-10 14:30:00,51.69,51.73,51.53,51.53,122800.0,38.066,38.0954,37.9481,37.9481,122800.0
2014-12-10 14:40:00,51.53,51.54,51.44,51.49,139700.0,37.9481,37.9555,37.8819,37.9187,139700.0
2014-12-10 14:50:00,51.5,51.64,51.46,51.46,135300.0,37.9261,38.0292,37.8966,37.8966,135300.0
2014-12-10 15:00:00,51.46,51.51,51.32,51.43,214000.0,37.8966,37.9334,37.7935,37.8745,214000.0
2014-12-10 15:10:00,51.44,51.55,51.43,51.51,152300.0,37.8819,37.9629,37.8745,37.9334,152300.0
2014-12-10 15:20:00,51.5,51.57,51.47,51.47,177900.0,37.9261,37.9776,37.904,37.904,177900.0
2014-12-10 15:30:00,51.48,51.57,51.38,51.4,214400.0,37.9113,37.9776,37.8377,37.8524,214400.0
2014-12-10 15:40:00,51.4,51.42,51.14,51.14,331900.0,37.8524,37.8671,37.6609,37.6609,331900.0
2014-12-10 15:50:00,51.15,51.32,51.14,51.27,525700.0,37.6683,37.7935,37.6609,37.7567,525700.0
2014-12-11 09:30:00,51.5,52.06,51.37,51.93,104100.0,37.9261,38.3385,37.8303,38.2427,104100.0
2014-12-11 09:40:00,51.89,51.89,51.55,51.66,133700.0,38.2133,38.2133,37.9629,38.0439,133700.0
2014-12-11 09:50:00,51.66,51.71,51.54,51.67,59300.0,38.0439,38.0807,37.9555,38.0512,59300.0
2014-12-11 10:00:00,51.68,51.74,51.58,51.62,75900.0,38.0586,38.1028,37.985,38.0144,75900.0
2014-12-11 10:10:00,51.61,51.78,51.55,51.69,73800.0,38.0071,38.1323,37.9629,38.066,73800.0
2014-12-11 10:20:00,51.7,51.77,51.62,51.69,59200.0,38.0733,38.1249,38.0144,38.066,59200.0
2014-12-11 10:30:00,51.71,51.79,51.62,51.68,74900.0,38.0807,38.1396,38.0144,38.0586,74900.0
2014-12-11 10:40:00,51.69,51.72,51.47,51.5,65000.0,38.066,38.0881,37.904,37.9261,65000.0
2014-12-11 10:50:00,51.51,51.74,51.5,51.53,70500.0,37.9334,38.1028,37.9261,37.9481,70500.0
2014-12-11 11:00:00,51.53,51.54,51.41,51.41,94900.0,37.9481,37.9555,37.8598,37.8598,94900.0
2014-12-11 11:10:00,51.42,51.61,51.4,51.57,67300.0,37.8671,38.0071,37.8524,37.9776,67300.0
2014-12-11 11:20:00,51.58,51.69,51.57,51.61,94500.0,37.985,38.066,37.9776,38.0071,94500.0
2014-12-11 11:30:00,51.61,51.72,51.59,51.7,38800.0,38.0071,38.0881,37.9923,38.0733,38800.0
2014-12-11 11:40:00,51.71,51.75,51.64,51.67,62300.0,38.0807,38.1102,38.0292,38.0512,62300.0
2014-12-11 11:50:00,51.67,51.75,51.63,51.73,48200.0,38.0512,38.1102,38.0218,38.0954,48200.0
2014-12-11 12:00:00,51.74,51.75,51.63,51.64,50600.0,38.1028,38.1102,38.0218,38.0292,50600.0
2014-12-11 12:10:00,51.64,51.66,51.55,51.56,50200.0,38.0292,38.0439,37.9629,37.9702,50200.0
2014-12-11 12:20:00,51.56,51.57,51.49,51.53,32700.0,37.9702,37.9776,37.9187,37.9481,32700.0
2014-12-11 12:30:00,51.53,51.59,51.5,51.53,47600.0,37.9481,37.9923,37.9261,37.9481,47600.0
2014-12-11 12:40:00,51.55,51.61,51.52,51.59,40800.0,37.9629,38.0071,37.9408,37.9923,40800.0
2014-12-11 12:50:00,51.6,51.63,51.55,51.6,44400.0,37.9997,38.0218,37.9629,37.9997,44400.0
2014-12-11 13:00:00,51.6,51.6,51.52,51.54,44600.0,37.9997,37.9997,37.9408,37.9555,44600.0
2014-12-11 13:10:00,51.53,51.53,51.46,51.46,34700.0,37.9481,37.9481,37.8966,37.8966,34700.0
2014-12-11 13:20:00,51.47,51.52,51.44,51.52,39800.0,37.904,37.9408,37.8819,37.9408,39800.0
2014-12-11 13:30:00,51.52,51.57,51.5,51.55,45900.0,37.9408,37.9776,37.9261,37.9629,45900.0
2014-12-11 13:40:00,51.55,51.63,51.55,51.6,59400.0,37.9629,38.0218,37.9629,37.9997,59400.0
2014-12-11 13:50:00,51.59,51.61,51.44,51.44,80000.0,37.9923,38.0071,37.8819,37.8819,80000.0
2014-12-11 14:00:00,51.44,51.46,51.37,51.39,56500.0,37.8819,37.8966,37.8303,37.845,56500.0
2014-12-11 14:10:00,51.39,51.39,51.24,51.28,63500.0,37.845,37.845,37.7346,37.764,63500.0
2014-12-11 14:20:00,51.28,51.29,51.09,51.1,97100.0,37.764,37.7714,37.6241,37.6315,97100.0
2014-12-11 14:30:00,51.11,51.18,51.0,51.12,118700.0,37.6388,37.6904,37.5578,37.6462,118700.0
2014-12-11 14:40:00,51.13,51.16,50.9,50.92,127600.0,37.6536,37.6757,37.4842,37.4989,127600.0
2014-12-11 14:50:00,50.93,50.96,50.85,50.87,103900.0,37.5063,37.5284,37.4474,37.4621,103900.0
2014-12-11 15:00:00,50.86,51.03,50.85,50.95,153100.0,37.4547,37.5799,37.4474,37.521,153100.0
2014-12-11 15:10:00,50.95,51.2,50.91,51.16,113100.0,37.521,37.7051,37.4916,37.6757,113100.0
2014-12-11 15:20:00,51.16,51.25,51.12,51.18,131800.0,37.6757,37.7419,37.6462,37.6904,131800.0
2014-12-11 15:30:00,51.18,51.25,51.03,51.06,165600.0,37.6904,37.7419,37.5799,37.602,165600.0
2014-12-11 15:40:00,51.05,51.14,50.8,50.82,230300.0,37.5947,37.6609,37.4106,37.4253,230300.0
2014-12-11 15:50:00,50.82,50.91,50.7,50.88,366200.0,37.4253,37.4916,37.3369,37.4695,366200.0
2014-12-12 09:30:00,50.46,50.5,50.12,50.46,211900.0,37.1602,37.1896,36.9098,37.1602,211900.0
2014-12-12 09:40:00,50.49,50.65,50.41,50.55,65900.0,37.1823,37.3001,37.1234,37.2264,65900.0
2014-12-12 09:50:00,50.57,51.09,50.57,51.06,70100.0,37.2412,37.6241,37.2412,37.602,70100.0
2014-12-12 10:00:00,51.06,51.08,50.38,50.82,76200.0,37.602,37.6168,37.1013,37.4253,76200.0
2014-12-12 10:10:00,50.83,50.83,50.48,50.54,108300.0,37.4326,37.4326,37.1749,37.2191,108300.0
2014-12-12 10:20:00,50.55,50.67,50.54,50.58,129700.0,37.2264,37.3148,37.2191,37.2485,129700.0
2014-12-12 10:30:00,50.59,50.76,50.59,50.6,72800.0,37.2559,37.3811,37.2559,37.2633,72800.0
2014-12-12 10:40:00,50.61,50.64,50.43,50.43,103400.0,37.2706,37.2927,37.1381,37.1381,103400.0
2014-12-12 10:50:00,50.43,50.56,50.35,50.47,60600.0,37.1381,37.2338,37.0792,37.1675,60600.0
2014-12-12 11:00:00,50.47,50.55,50.37,50.52,93000.0,37.1675,37.2264,37.0939,37.2044,93000.0
2014-12-12 11:10:00,50.51,50.51,50.39,50.42,58000.0,37.197,37.197,37.1086,37.1307,58000.0
2014-12-12 11:20:00,50.44,50.51,50.4,50.4,77100.0,37.1454,37.197,37.116,37.116,77100.0
2014-12-12 11:30:00,50.39,50.58,50.37,50.57,47600.0,37.1086,37.2485,37.0939,37.2412,47600.0
2014-12-12 11:40:00,50.58,50.62,50.47,50.56,38200.0,37.2485,37.278,37.1675,37.2338,38200.0
2014-12-12 11:50:00,50.55,50.63,50.38,50.41,28200.0,37.2264,37.2854,37.1013,37.1234,28200.0
2014-12-12 12:00:00,50.41,50.51,50.39,50.41,30600.0,37.1234,37.197,37.1086,37.1234,30600.0
2014-12-12 12:10:00,50.4,50.52,50.4,50.52,41000.0,37.116,37.2044,37.116,37.2044,41000.0
2014-12-12 12:20:00,50.52,50.65,50.5,50.64,39000.0,37.2044,37.3001,37.1896,37.2927,39000.0
2014-12-12 12:30:00,50.64,50.67,50.58,50.59,30600.0,37.2927,37.3148,37.2485,37.2559,30600.0
2014-12-12 12:40:00,50.59,50.64,50.52,50.61,65600.0,37.2559,37.2927,37.2044,37.2706,65600.0
2014-12-12 12:50:00,50.61,50.61,50.44,50.44,32800.0,37.2706,37.2706,37.1454,37.1454,32800.0
2014-12-12 13:00:00,50.44,50.54,50.34,50.54,43300.0,37.1454,37.2191,37.0718,37.2191,43300.0
2014-12-12 13:10:00,50.53,50.74,50.5,50.71,47000.0,37.2117,37.3664,37.1896,37.3443,47000.0
2014-12-12 13:20:00,50.71,50.81,50.62,50.64,38200.0,37.3443,37.4179,37.278,37.2927,38200.0
2014-12-12 13:30:00,50.64,50.66,50.46,50.55,35800.0,37.2927,37.3075,37.1602,37.2264,35800.0
2014-12-12 13:40:00,50.55,50.64,50.5,50.61,37100.0,37.2264,37.2927,37.1896,37.2706,37100.0
2014-12-12 13:50:00,50.62,50.68,50.6,50.61,34300.0,37.278,37.3222,37.2633,37.2706,34300.0
2014-12-12 14:00:00,50.61,50.62,50.55,50.55,44900.0,37.2706,37.278,37.2264,37.2264,44900.0
2014-12-12 14:10:00,50.55,50.56,50.47,50.51,47100.0,37.2264,37.2338,37.1675,37.197,47100.0
2014-12-12 14:20:00,50.49,50.56,50.41,50.44,63600.0,37.1823,37.2338,37.1234,37.1454,63600.0
2014-12-12 14:30:00,50.45,50.45,50.33,50.33,94200.0,37.1528,37.1528,37.0644,37.0644,94200.0
2014-12-12 14:40:00,50.33,50.34,50.23,50.25,62500.0,37.0644,37.0718,36.9908,37.0055,62500.0
2014-12-12 14:50:00,50.24,50.37,50.22,50.37,61600.0,36.9982,37.0939,36.9834,37.0939,61600.0
2014-12-12 15:00:00,50.38,50.46,50.32,50.35,82000.0,37.1013,37.1602,37.0571,37.0792,82000.0
2014-12-12 15:10:00,50.35,50.39,50.24,50.26,155200.0,37.0792,37.1086,36.9982,37.0129,155200.0
2014-12-12 15:20:00,50.26,50.32,50.23,50.26,84500.0,37.0129,37.0571,36.9908,37.0129,84500.0
2014-12-12 15:30:00,50.26,50.26,50.0,50.01,163100.0,37.0129,37.0129,36.8214,36.8288,163100.0
2014-12-12 15:40:00,50.02,50.08,49.94,49.95,225200.0,36.8361,36.8803,36.7772,36.7846,225200.0
2014-12-12 15:50:00,49.95,49.97,49.81,49.85,434500.0,36.7846,36.7993,36.6815,36.711,434500.0
2014-12-15 09:30:00,50.11,50.46,50.08,50.39,153900.0,36.9024,37.1602,36.8803,37.1086,153900.0
2014-12-15 09:40:00,50.38,50.46,50.29,50.3,108300.0,37.1013,37.1602,37.035,37.0423,108300.0
2014-12-15 09:50:00,50.31,50.33,50.05,50.08,80800.0,37.0497,37.0644,36.8582,36.8803,80800.0
2014-12-15 10:00:00,50.06,50.21,50.0,50.12,82900.0,36.8656,36.9761,36.8214,36.9098,82900.0
2014-12-15 10:10:00,50.12,50.32,50.12,50.28,56900.0,36.9098,37.0571,36.9098,37.0276,56900.0
2014-12-15 10:20:00,50.27,50.27,50.08,50.14,52400.0,37.0203,37.0203,36.8803,36.9245,52400.0
2014-12-15 10:30:00,50.13,50.2,50.03,50.06,58900.0,36.9172,36.9687,36.8435,36.8656,58900.0
2014-12-15 10:40:00,50.06,50.09,49.9,49.99,95600.0,36.8656,36.8877,36.7478,36.8141,95600.0
2014-12-15 10:50:00,49.99,50.25,49.99,50.14,68500.0,36.8141,37.0055,36.8141,36.9245,68500.0
2014-12-15 11:00:00,50.13,50.14,49.91,50.0,83100.0,36.9172,36.9245,36.7551,36.8214,83100.0
2014-12-15 11:10:00,50.0,50.04,49.86,49.91,59600.0,36.8214,36.8509,36.7183,36.7551,59600.0
2014-12-15 11:20:00,49.91,49.94,49.66,49.73,87600.0,36.7551,36.7772,36.571,36.6226,87600.0
2014-12-15 11:30:00,49.73,49.89,49.69,49.7,72000.0,36.6226,36.7404,36.5931,36.6005,72000.0
2014-12-15 11:40:00,49.71,49.73,49.56,49.61,68400.0,36.6079,36.6226,36.4974,36.5342,68400.0
2014-12-15 11:50:00,49.61,49.65,49.42,49.53,58700.0,36.5342,36.5637,36.3943,36.4753,58700.0
2014-12-15 12:00:00,49.54,49.82,49.5,49.73,56800.0,36.4827,36.6889,36.4532,36.6226,56800.0
2014-12-15 12:10:00,49.73,49.79,49.69,49.73,40300.0,36.6226,36.6668,36.5931,36.6226,40300.0
2014-12-15 12:20:00,49.75,49.94,49.73,49.89,51800.0,36.6373,36.7772,36.6226,36.7404,51800.0
2014-12-15 12:30:00,49.91,49.99,49.75,49.98,66300.0,36.7551,36.8141,36.6373,36.8067,66300.0
2014-12-15 12:40:00,49.99,50.0,49.83,49.88,45300.0,36.8141,36.8214,36.6962,36.733,45300.0
2014-12-15 12:50:00,49.88,50.11,49.83,50.04,55100.0,36.733,36.9024,36.6962,36.8509,55100.0
2014-12-15 13:00:00,50.04,50.06,49.91,49.92,38900.0,36.8509,36.8656,36.7551,36.7625,38900.0
2014-12-15 13:10:00,49.93,49.96,49.8,49.91,53300.0,36.7699,36.792,36.6741,36.7551,53300.0
2014-12-15 13:20:00,49.91,50.04,49.89,49.9,52000.0,36.7551,36.8509,36.7404,36.7478,52000.0
2014-12-15 13:30:00,49.9,49.98,49.83,49.92,33700.0,36.7478,36.8067,36.6962,36.7625,33700.0
2014-12-15 13:40:00,49.91,50.0,49.84,49.88,37000.0,36.7551,36.8214,36.7036,36.733,37000.0
2014-12-15 13:50:00,49.87,49.96,49.83,49.87,41900.0,36.7257,36.792,36.6962,36.7257,41900.0
2014-12-15 14:00:00,49.86,49.91,49.8,49.8,47300.0,36.7183,36.7551,36.6741,36.6741,47300.0
2014-12-15 14:10:00,49.8,49.88,49.79,49.87,48800.0,36.6741,36.733,36.6668,36.7257,48800.0
2014-12-15 14:20:00,49.85,50.16,49.84,50.06,67500.0,36.711,36.9392,36.7036,36.8656,67500.0
2014-12-15 14:30:00,50.06,50.15,49.94,50.02,51700.0,36.8656,36.9319,36.7772,36.8361,51700.0
2014-12-15 14:40:00,50.03,50.07,49.9,49.93,84900.0,36.8435,36.873,36.7478,36.7699,84900.0
2014-12-15 14:50:00,49.93,49.93,49.86,49.9,56800.0,36.7699,36.7699,36.7183,36.7478,56800.0
2014-12-15 15:00:00,49.89,50.03,49.86,50.01,75200.0,36.7404,36.8435,36.7183,36.8288,75200.0
2014-12-15 15:10:00,50.01,50.11,49.93,49.98,92900.0,36.8288,36.9024,36.7699,36.8067,92900.0
2014-12-15 15:20:00,49.98,50.03,49.83,49.83,84900.0,36.8067,36.8435,36.6962,36.6962,84900.0
2014-12-15 15:30:00,49.84,50.09,49.83,50.03,104700.0,36.7036,36.8877,36.6962,36.8435,104700.0
2014-12-15 15:40:00,50.03,50.04,49.89,49.97,158900.0,36.8435,36.8509,36.7404,36.7993,158900.0
2014-12-15 15:50:00,49.97,50.0,49.81,49.81,256600.0,36.7993,36.8214,36.6815,36.6815,256600.0
2014-12-16 09:30:00,50.05,50.49,49.52,49.83,178100.0,36.8582,37.1823,36.4679,36.6962,178100.0
2014-12-16 09:40:00,49.84,50.12,49.81,49.93,178600.0,36.7036,36.9098,36.6815,36.7699,178600.0
2014-12-16 09:50:00,49.94,49.98,49.78,49.79,91100.0,36.7772,36.8067,36.6594,36.6668,91100.0
2014-12-16 10:00:00,49.79,49.98,49.79,49.81,94800.0,36.6668,36.8067,36.6668,36.6815,94800.0
2014-12-16 10:10:00,49.82,50.23,49.8,50.18,87800.0,36.6889,36.9908,36.6741,36.954,87800.0
2014-12-16 10:20:00,50.18,50.3,50.11,50.24,66100.0,36.954,37.0423,36.9024,36.9982,66100.0
2014-12-16 10:30:00,50.23,50.24,50.04,50.2,61800.0,36.9908,36.9982,36.8509,36.9687,61800.0
2014-12-16 10:40:00,50.19,50.22,50.07,50.18,62400.0,36.9613,36.9834,36.873,36.954,62400.0
2014-12-16 10:50:00,50.18,50.38,50.17,50.35,93500.0,36.954,37.1013,36.9466,37.0792,93500.0
2014-12-16 11:00:00,50.34,50.34,50.15,50.16,67300.0,37.0718,37.0718,36.9319,36.9392,67300.0
2014-12-16 11:10:00,50.15,50.39,50.14,50.39,69800.0,36.9319,37.1086,36.9245,37.1086,69800.0
2014-12-16 11:20:00,50.38,50.76,50.37,50.65,105700.0,37.1013,37.3811,37.0939,37.3001,105700.0
2014-12-16 11:30:00,50.63,50.73,50.52,50.54,57200.0,37.2854,37.359,37.2044,37.2191,57200.0
2014-12-16 11:40:00,50.54,50.58,50.46,50.48,54900.0,37.2191,37.2485,37.1602,37.1749,54900.0
2014-12-16 11:50:00,50.47,50.53,50.34,50.4,34500.0,37.1675,37.2117,37.0718,37.116,34500.0
2014-12-16 12:00:00,50.42,50.45,50.31,50.35,32100.0,37.1307,37.1528,37.0497,37.0792,32100.0
2014-12-16 12:10:00,50.35,50.4,50.32,50.33,39100.0,37.0792,37.116,37.0571,37.0644,39100.0
2014-12-16 12:20:00,50.33,50.33,50.17,50.24,29900.0,37.0644,37.0644,36.9466,36.9982,29900.0
2014-12-16 12:30:00,50.23,50.33,50.22,50.24,45300.0,36.9908,37.0644,36.9834,36.9982,45300.0
2014-12-16 12:40:00,50.23,50.25,50.01,50.05,39100.0,36.9908,37.0055,36.8288,36.8582,39100.0
2014-12-16 12:50:00,50.05,50.12,49.96,49.96,42200.0,36.8582,36.9098,36.792,36.792,42200.0
2014-12-16 13:00:00,49.97,50.05,49.92,49.93,47900.0,36.7993,36.8582,36.7625,36.7699,47900.0
2014-12-16 13:10:00,49.93,49.93,49.72,49.8,99300.0,36.7699,36.7699,36.6152,36.6741,99300.0
2014-12-16 13:20:00,49.79,49.86,49.78,49.85,62500.0,36.6668,36.7183,36.6594,36.711,62500.0
2014-12-16 13:30:00,49.84,49.91,49.73,49.85,47100.0,36.7036,36.7551,36.6226,36.711,47100.0
2014-12-16 13:40:00,49.86,49.96,49.81,49.87,71300.0,36.7183,36.792,36.6815,36.7257,71300.0
2014-12-16 13:50:00,49.88,50.0,49.88,49.92,44900.0,36.733,36.8214,36.733,36.7625,44900.0
2014-12-16 14:00:00,49.93,50.05,49.85,50.04,61700.0,36.7699,36.8582,36.711,36.8509,61700.0
2014-12-16 14:10:00,50.02,50.07,49.93,49.99,39000.0,36.8361,36.873,36.7699,36.8141,39000.0
2014-12-16 14:20:00,50.0,50.05,49.92,49.96,42900.0,36.8214,36.8582,36.7625,36.792,42900.0
2014-12-16 14:30:00,49.96,50.03,49.81,49.89,54700.0,36.792,36.8435,36.6815,36.7404,54700.0
2014-12-16 14:40:00,49.88,49.97,49.85,49.88,43300.0,36.733,36.7993,36.711,36.733,43300.0
2014-12-16 14:50:00,49.88,49.88,49.7,49.76,74700.0,36.733,36.733,36.6005,36.6447,74700.0
2014-12-16 15:00:00,49.77,49.9,49.69,49.8,87800.0,36.652,36.7478,36.5931,36.6741,87800.0
2014-12-16 15:10:00,49.78,49.84,49.69,49.83,96600.0,36.6594,36.7036,36.5931,36.6962,96600.0
2014-12-16 15:20:00,49.82,49.87,49.7,49.75,189200.0,36.6889,36.7257,36.6005,36.6373,189200.0
2014-12-16 15:30:00,49.75,49.89,49.6,49.64,140900.0,36.6373,36.7404,36.5268,36.5563,140900.0
2014-12-16 15:40:00,49.64,49.66,49.46,49.52,128400.0,36.5563,36.571,36.4237,36.4679,128400.0
2014-12-16 15:50:00,49.53,49.55,49.28,49.33,302000.0,36.4753,36.49,36.2912,36.328,302000.0
2014-12-17 09:30:00,49.39,49.7,49.33,49.67,100100.0,36.3722,36.6005,36.328,36.5784,100100.0
2014-12-17 09:40:00,49.63,49.84,49.52,49.76,63900.0,36.5489,36.7036,36.4679,36.6447,63900.0
2014-12-17 09:50:00,49.76,50.02,49.74,49.98,75900.0,36.6447,36.8361,36.6299,36.8067,75900.0
2014-12-17 10:00:00,49.98,50.03,49.64,49.67,64500.0,36.8067,36.8435,36.5563,36.5784,64500.0
2014-12-17 10:10:00,49.68,49.78,49.62,49.69,141500.0,36.5858,36.6594,36.5416,36.5931,141500.0
2014-12-17 10:20:00,49.7,49.7,49.53,49.61,49700.0,36.6005,36.6005,36.4753,36.5342,49700.0
2014-12-17 10:30:00,49.6,49.7,49.51,49.67,43700.0,36.5268,36.6005,36.4606,36.5784,43700.0
2014-12-17 10:40:00,49.67,49.71,49.6,49.71,60700.0,36.5784,36.6079,36.5268,36.6079,60700.0
2014-12-17 10:50:00,49.7,49.78,49.6,49.63,69500.0,36.6005,36.6594,36.5268,36.5489,69500.0
2014-12-17 11:00:00,49.62,49.67,49.55,49.55,60400.0,36.5416,36.5784,36.49,36.49,60400.0
2014-12-17 11:10:00,49.55,49.61,49.49,49.61,54000.0,36.49,36.5342,36.4458,36.5342,54000.0
2014-12-17 11:20:00,49.62,49.71,49.61,49.63,100200.0,36.5416,36.6079,36.5342,36.5489,100200.0
2014-12-17 11:30:00,49.63,49.7,49.5,49.7,73100.0,36.5489,36.6005,36.4532,36.6005,73100.0
2014-12-17 11:40:00,49.7,49.8,49.69,49.7,54100.0,36.6005,36.6741,36.5931,36.6005,54100.0
2014-12-17 11:50:00,49.71,49.86,49.63,49.79,66300.0,36.6079,36.7183,36.5489,36.6668,66300.0
2014-12-17 12:00:00,49.8,49.81,49.6,49.65,54700.0,36.6741,36.6815,36.5268,36.5637,54700.0
2014-12-17 12:10:00,49.66,49.66,49.58,49.61,41000.0,36.571,36.571,36.5121,36.5342,41000.0
2014-12-17 12:20:00,49.61,49.61,49.41,49.41,46300.0,36.5342,36.5342,36.3869,36.3869,46300.0
2014-12-17 12:30:00,49.42,49.57,49.41,49.49,45600.0,36.3943,36.5048,36.3869,36.4458,45600.0
2014-12-17 12:40:00,49.49,49.53,49.44,49.49,45700.0,36.4458,36.4753,36.409,36.4458,45700.0
2014-12-17 12:50:00,49.49,49.61,49.49,49.6,52500.0,36.4458,36.5342,36.4458,36.5268,52500.0
2014-12-17 13:00:00,49.61,49.62,49.51,49.53,61500.0,36.5342,36.5416,36.4606,36.4753,61500.0
2014-12-17 13:10:00,49.53,49.53,49.45,49.47,59600.0,36.4753,36.4753,36.4164,36.4311,59600.0
2014-12-17 13:20:00,49.47,49.48,49.37,49.39,47000.0,36.4311,36.4385,36.3575,36.3722,47000.0
2014-12-17 13:30:00,49.38,49.42,49.35,49.37,94700.0,36.3648,36.3943,36.3427,36.3575,94700.0
2014-12-17 13:40:00,49.38,49.42,49.29,49.33,77300.0,36.3648,36.3943,36.2986,36.328,77300.0
2014-12-17 13:50:00,49.32,49.48,49.31,49.48,67000.0,36.3206,36.4385,36.3133,36.4385,67000.0
2014-12-17 14:00:00,49.48,50.08,49.47,49.74,177900.0,36.4385,36.8803,36.4311,36.6299,177900.0
2014-12-17 14:10:00,49.75,49.91,49.68,49.71,107900.0,36.6373,36.7551,36.5858,36.6079,107900.0
2014-12-17 14:20:00,49.71,49.73,49.61,49.66,96500.0,36.6079,36.6226,36.5342,36.571,96500.0
2014-12-17 14:30:00,49.67,49.8,49.51,49.79,140100.0,36.5784,36.6741,36.4606,36.6668,140100.0
2014-12-17 14:40:00,49.79,49.79,49.4,49.42,112400.0,36.6668,36.6668,36.3796,36.3943,112400.0
2014-12-17 14:50:00,49.41,49.52,49.35,49.38,87200.0,36.3869,36.4679,36.3427,36.3648,87200.0
2014-12-17 15:00:00,49.38,49.38,49.19,49.25,156500.0,36.3648,36.3648,36.2249,36.2691,156500.0
2014-12-17 15:10:00,49.26,49.52,49.24,49.52,136700.0,36.2765,36.4679,36.2617,36.4679,136700.0
2014-12-17 15:20:00,49.52,49.74,49.47,49.72,123400.0,36.4679,36.6299,36.4311,36.6152,123400.0
2014-12-17 15:30:00,49.71,49.8,49.61,49.69,164500.0,36.6079,36.6741,36.5342,36.5931,164500.0
2014-12-17 15:40:00,49.7,49.8,49.67,49.68,346300.0,36.6005,36.6741,36.5784,36.5858,346300.0
2014-12-17 15:50:00,49.68,49.7,49.57,49.66,544500.0,36.5858,36.6005,36.5048,36.571,544500.0
2014-12-18 09:30:00,50.25,50.55,50.21,50.23,159900.0,37.0055,37.2264,36.9761,36.9908,159900.0
2014-12-18 09:40:00,50.23,50.33,50.22,50.3,95300.0,36.9908,37.0644,36.9834,37.0423,95300.0
2014-12-18 09:50:00,50.31,50.47,50.29,50.43,148200.0,37.0497,37.1675,37.035,37.1381,148200.0
2014-12-18 10:00:00,50.44,50.72,50.42,50.72,191100.0,37.1454,37.3516,37.1307,37.3516,191100.0
2014-12-18 10:10:00,50.69,50.76,50.66,50.75,74700.0,37.3295,37.3811,37.3075,37.3737,74700.0
2014-12-18 10:20:00,50.75,50.84,50.71,50.83,97400.0,37.3737,37.44,37.3443,37.4326,97400.0
2014-12-18 10:30:00,50.84,50.9,50.71,50.77,119400.0,37.44,37.4842,37.3443,37.3885,119400.0
2014-12-18 10:40:00,50.78,50.92,50.77,50.86,116900.0,37.3958,37.4989,37.3885,37.4547,116900.0
2014-12-18 10:50:00,50.84,50.91,50.79,50.84,64900.0,37.44,37.4916,37.4032,37.44,64900.0
2014-12-18 11:00:00,50.84,50.87,50.76,50.78,77300.0,37.44,37.4621,37.3811,37.3958,77300.0
2014-12-18 11:10:00,50.78,50.85,50.65,50.84,97400.0,37.3958,37.4474,37.3001,37.44,97400.0
2014-12-18 11:20:00,50.85,50.98,50.83,50.93,102900.0,37.4474,37.5431,37.4326,37.5063,102900.0
2014-12-18 11:30:00,50.93,51.06,50.87,51.03,150200.0,37.5063,37.602,37.4621,37.5799,150200.0
2014-12-18 11:40:00,51.03,51.13,50.92,50.98,182100.0,37.5799,37.6536,37.4989,37.5431,182100.0
2014-12-18 11:50:00,50.99,51.19,50.97,51.18,109300.0,37.5505,37.6978,37.5357,37.6904,109300.0
2014-12-18 12:00:00,51.17,51.19,51.09,51.16,63500.0,37.683,37.6978,37.6241,37.6757,63500.0
2014-12-18 12:10:00,51.16,51.21,51.13,51.21,137200.0,37.6757,37.7125,37.6536,37.7125,137200.0
2014-12-18 12:20:00,51.21,51.21,51.1,51.17,40500.0,37.7125,37.7125,37.6315,37.683,40500.0
2014-12-18 12:30:00,51.16,51.19,51.14,51.14,55500.0,37.6757,37.6978,37.6609,37.6609,55500.0
2014-12-18 12:40:00,51.14,51.19,51.13,51.16,45700.0,37.6609,37.6978,37.6536,37.6757,45700.0
2014-12-18 12:50:00,51.16,51.19,51.11,51.16,39000.0,37.6757,37.6978,37.6388,37.6757,39000.0
2014-12-18 13:00:00,51.17,51.17,51.08,51.1,63700.0,37.683,37.683,37.6168,37.6315,63700.0
2014-12-18 13:10:00,51.11,51.11,50.97,50.98,49000.0,37.6388,37.6388,37.5357,37.5431,49000.0
2014-12-18 13:20:00,50.98,51.04,50.97,51.03,71700.0,37.5431,37.5873,37.5357,37.5799,71700.0
2014-12-18 13:30:00,51.03,51.07,51.0,51.04,55100.0,37.5799,37.6094,37.5578,37.5873,55100.0
2014-12-18 13:40:00,51.04,51.04,50.99,51.0,60200.0,37.5873,37.5873,37.5505,37.5578,60200.0
2014-12-18 13:50:00,51.0,51.01,50.97,50.98,42700.0,37.5578,37.5652,37.5357,37.5431,42700.0
2014-12-18 14:00:00,50.98,51.01,50.8,50.83,93900.0,37.5431,37.5652,37.4106,37.4326,93900.0
2014-12-18 14:10:00,50.82,50.85,50.79,50.83,61200.0,37.4253,37.4474,37.4032,37.4326,61200.0
2014-12-18 14:20:00,50.84,50.85,50.78,50.8,46000.0,37.44,37.4474,37.3958,37.4106,46000.0
2014-12-18 14:30:00,50.81,50.9,50.77,50.9,55000.0,37.4179,37.4842,37.3885,37.4842,55000.0
2014-12-18 14:40:00,50.9,50.9,50.73,50.74,68200.0,37.4842,37.4842,37.359,37.3664,68200.0
2014-12-18 14:50:00,50.75,50.89,50.74,50.84,103400.0,37.3737,37.4768,37.3664,37.44,103400.0
2014-12-18 15:00:00,50.84,51.02,50.84,51.0,101600.0,37.44,37.5726,37.44,37.5578,101600.0
2014-12-18 15:10:00,51.0,51.09,50.99,51.07,96500.0,37.5578,37.6241,37.5505,37.6094,96500.0
2014-12-18 15:20:00,51.08,51.09,50.99,51.08,96700.0,37.6168,37.6241,37.5505,37.6168,96700.0
2014-12-18 15:30:00,51.08,51.1,50.95,50.96,210400.0,37.6168,37.6315,37.521,37.5284,210400.0
2014-12-18 15:40:00,50.96,51.03,50.87,50.99,238700.0,37.5284,37.5799,37.4621,37.5505,238700.0
2014-12-18 15:50:00,50.99,51.16,50.98,51.15,345200.0,37.5505,37.6757,37.5431,37.6683,345200.0
2014-12-19 09:30:00,51.41,51.82,51.3,51.45,1032400.0,37.8598,38.1617,37.7788,37.8892,1032400.0
2014-12-19 09:40:00,51.45,51.61,51.42,51.58,108000.0,37.8892,38.0071,37.8671,37.985,108000.0
2014-12-19 09:50:00,51.59,51.89,51.52,51.86,107200.0,37.9923,38.2133,37.9408,38.1912,107200.0
2014-12-19 10:00:00,51.87,52.16,51.73,52.08,114100.0,38.1985,38.4121,38.0954,38.3532,114100.0
2014-12-19 10:10:00,52.07,52.07,51.91,51.96,50700.0,38.3458,38.3458,38.228,38.2648,50700.0
2014-12-19 10:20:00,51.95,52.03,51.91,51.98,88000.0,38.2574,38.3164,38.228,38.2795,88000.0
2014-12-19 10:30:00,51.98,52.0,51.87,51.87,107000.0,38.2795,38.2943,38.1985,38.1985,107000.0
2014-12-19 10:40:00,51.88,52.0,51.83,51.85,55500.0,38.2059,38.2943,38.1691,38.1838,55500.0
2014-12-19 10:50:00,51.85,51.98,51.84,51.97,41900.0,38.1838,38.2795,38.1764,38.2722,41900.0
2014-12-19 11:00:00,51.96,51.96,51.72,51.75,72700.0,38.2648,38.2648,38.0881,38.1102,72700.0
2014-12-19 11:10:00,51.76,51.9,51.75,51.9,62000.0,38.1175,38.2206,38.1102,38.2206,62000.0
2014-12-19 11:20:00,51.9,52.02,51.89,51.91,71300.0,38.2206,38.309,38.2133,38.228,71300.0
2014-12-19 11:30:00,51.91,52.01,51.88,51.9,42900.0,38.228,38.3016,38.2059,38.2206,42900.0
2014-12-19 11:40:00,51.88,52.0,51.88,51.91,61200.0,38.2059,38.2943,38.2059,38.228,61200.0
2014-12-19 11:50:00,51.91,52.01,51.91,51.95,48800.0,38.228,38.3016,38.228,38.2574,48800.0
2014-12-19 12:00:00,51.95,52.01,51.91,51.97,41300.0,38.2574,38.3016,38.228,38.2722,41300.0
2014-12-19 12:10:00,51.97,52.06,51.96,52.0,52100.0,38.2722,38.3385,38.2648,38.2943,52100.0
2014-12-19 12:20:00,52.0,52.02,51.91,52.01,40900.0,38.2943,38.309,38.228,38.3016,40900.0
2014-12-19 12:30:00,52.01,52.03,51.91,51.97,40500.0,38.3016,38.3164,38.228,38.2722,40500.0
2014-12-19 12:40:00,51.97,52.05,51.95,52.03,40100.0,38.2722,38.3311,38.2574,38.3164,40100.0
2014-12-19 12:50:00,52.02,52.09,51.97,51.98,41800.0,38.309,38.3605,38.2722,38.2795,41800.0
2014-12-19 13:00:00,51.98,51.99,51.84,51.86,35100.0,38.2795,38.2869,38.1764,38.1912,35100.0
2014-12-19 13:10:00,51.85,51.87,51.77,51.85,35100.0,38.1838,38.1985,38.1249,38.1838,35100.0
2014-12-19 13:20:00,51.85,51.92,51.82,51.86,37700.0,38.1838,38.2354,38.1617,38.1912,37700.0
2014-12-19 13:30:00,51.87,51.89,51.8,51.85,42000.0,38.1985,38.2133,38.147,38.1838,42000.0
2014-12-19 13:40:00,51.86,51.96,51.84,51.95,58100.0,38.1912,38.2648,38.1764,38.2574,58100.0
2014-12-19 13:50:00,51.95,51.98,51.86,51.92,42800.0,38.2574,38.2795,38.1912,38.2354,42800.0
2014-12-19 14:00:00,51.91,52.03,51.9,52.01,45300.0,38.228,38.3164,38.2206,38.3016,45300.0
2014-12-19 14:10:00,52.01,52.08,51.99,52.01,40800.0,38.3016,38.3532,38.2869,38.3016,40800.0
2014-12-19 14:20:00,52.0,52.09,51.89,52.09,68200.0,38.2943,38.3605,38.2133,38.3605,68200.0
2014-12-19 14:30:00,52.08,52.19,52.04,52.17,69200.0,38.3532,38.4342,38.3237,38.4195,69200.0
2014-12-19 14:40:00,52.18,52.31,52.17,52.3,70700.0,38.4268,38.5226,38.4195,38.5152,70700.0
2014-12-19 14:50:00,52.3,52.45,52.3,52.42,70300.0,38.5152,38.6257,38.5152,38.6036,70300.0
2014-12-19 15:00:00,52.42,52.42,52.3,52.38,91000.0,38.6036,38.6036,38.5152,38.5741,91000.0
2014-12-19 15:10:00,52.39,52.47,52.32,52.44,153900.0,38.5815,38.6404,38.5299,38.6183,153900.0
2014-12-19 15:20:00,52.44,52.54,52.43,52.54,167500.0,38.6183,38.6919,38.6109,38.6919,167500.0
2014-12-19 15:30:00,52.53,52.78,52.52,52.52,464300.0,38.6846,38.8687,38.6772,38.6772,464300.0
2014-12-19 15:40:00,52.54,52.54,52.15,52.24,436400.0,38.6919,38.6919,38.4047,38.471,436400.0
2014-12-19 15:50:00,52.23,52.31,52.03,52.21,871400.0,38.4636,38.5226,38.3164,38.4489,871400.0
2014-12-22 09:30:00,52.4,52.47,52.28,52.33,89800.0,38.5888,38.6404,38.5005,38.5373,89800.0
2014-12-22 09:40:00,52.34,52.36,52.13,52.33,125200.0,38.5447,38.5594,38.39,38.5373,125200.0
2014-12-22 09:50:00,52.32,52.48,52.32,52.47,25800.0,38.5299,38.6478,38.5299,38.6404,25800.0
2014-12-22 10:00:00,52.45,52.52,52.37,52.51,47100.0,38.6257,38.6772,38.5667,38.6698,47100.0
2014-12-22 10:10:00,52.51,52.61,52.46,52.54,82000.0,38.6698,38.7435,38.633,38.6919,82000.0
2014-12-22 10:20:00,52.55,52.63,52.46,52.6,76900.0,38.6993,38.7582,38.633,38.7361,76900.0
2014-12-22 10:30:00,52.6,52.71,52.57,52.6,65000.0,38.7361,38.8171,38.714,38.7361,65000.0
2014-12-22 10:40:00,52.6,52.63,52.57,52.61,67900.0,38.7361,38.7582,38.714,38.7435,67900.0
2014-12-22 10:50:00,52.62,52.65,52.54,52.56,72100.0,38.7509,38.7729,38.6919,38.7067,72100.0
2014-12-22 11:00:00,52.55,52.55,52.41,52.45,48500.0,38.6993,38.6993,38.5962,38.6257,48500.0
2014-12-22 11:10:00,52.46,52.54,52.41,52.52,47400.0,38.633,38.6919,38.5962,38.6772,47400.0
2014-12-22 11:20:00,52.53,52.58,52.49,52.56,53100.0,38.6846,38.7214,38.6551,38.7067,53100.0
2014-12-22 11:30:00,52.56,52.57,52.48,52.5,50400.0,38.7067,38.714,38.6478,38.6625,50400.0
2014-12-22 11:40:00,52.5,52.6,52.48,52.58,38900.0,38.6625,38.7361,38.6478,38.7214,38900.0
2014-12-22 11:50:00,52.58,52.59,52.51,52.57,56600.0,38.7214,38.7288,38.6698,38.714,56600.0
2014-12-22 12:00:00,52.57,52.7,52.57,52.68,54000.0,38.714,38.8098,38.714,38.795,54000.0
2014-12-22 12:10:00,52.68,52.79,52.67,52.78,54200.0,38.795,38.876,38.7877,38.8687,54200.0
2014-12-22 12:20:00,52.76,52.79,52.62,52.65,38800.0,38.854,38.876,38.7509,38.7729,38800.0
2014-12-22 12:30:00,52.65,52.65,52.52,52.58,38600.0,38.7729,38.7729,38.6772,38.7214,38600.0
2014-12-22 12:40:00,52.59,52.64,52.58,52.6,37300.0,38.7288,38.7656,38.7214,38.7361,37300.0
2014-12-22 12:50:00,52.6,52.7,52.59,52.68,36200.0,38.7361,38.8098,38.7288,38.795,36200.0
2014-12-22 13:00:00,52.67,52.68,52.63,52.63,37300.0,38.7877,38.795,38.7582,38.7582,37300.0
2014-12-22 13:10:00,52.64,52.76,52.64,52.74,36300.0,38.7656,38.854,38.7656,38.8392,36300.0
2014-12-22 13:20:00,52.74,52.76,52.69,52.75,58800.0,38.8392,38.854,38.8024,38.8466,58800.0
2014-12-22 13:30:00,52.75,52.82,52.74,52.81,51200.0,38.8466,38.8981,38.8392,38.8908,51200.0
2014-12-22 13:40:00,52.81,52.9,52.8,52.86,64900.0,38.8908,38.9571,38.8834,38.9276,64900.0
2014-12-22 13:50:00,52.86,52.87,52.74,52.78,50600.0,38.9276,38.935,38.8392,38.8687,50600.0
2014-12-22 14:00:00,52.78,52.83,52.76,52.83,52200.0,38.8687,38.9055,38.854,38.9055,52200.0
2014-12-22 14:10:00,52.83,52.84,52.73,52.73,62700.0,38.9055,38.9129,38.8319,38.8319,62700.0
2014-12-22 14:20:00,52.73,52.81,52.72,52.81,43100.0,38.8319,38.8908,38.8245,38.8908,43100.0
2014-12-22 14:30:00,52.82,52.84,52.73,52.74,53400.0,38.8981,38.9129,38.8319,38.8392,53400.0
2014-12-22 14:40:00,52.75,52.8,52.71,52.78,41800.0,38.8466,38.8834,38.8171,38.8687,41800.0
2014-12-22 14:50:00,52.79,52.84,52.78,52.79,57300.0,38.876,38.9129,38.8687,38.876,57300.0
2014-12-22 15:00:00,52.8,52.84,52.79,52.82,54600.0,38.8834,38.9129,38.876,38.8981,54600.0
2014-12-22 15:10:00,52.82,52.85,52.78,52.8,71500.0,38.8981,38.9202,38.8687,38.8834,71500.0
2014-12-22 15:20:00,52.8,52.81,52.68,52.73,129400.0,38.8834,38.8908,38.795,38.8319,129400.0
2014-12-22 15:30:00,52.72,52.75,52.67,52.7,131000.0,38.8245,38.8466,38.7877,38.8098,131000.0
2014-12-22 15:40:00,52.71,52.8,52.68,52.76,178500.0,38.8171,38.8834,38.795,38.854,178500.0
2014-12-22 15:50:00,52.76,52.76,52.64,52.72,310600.0,38.854,38.854,38.7656,38.8245,310600.0
2014-12-23 09:30:00,52.89,52.99,52.53,52.57,165100.0,38.9497,39.0233,38.6846,38.714,165100.0
2014-12-23 09:40:00,52.57,52.71,52.57,52.65,78000.0,38.714,38.8171,38.714,38.7729,78000.0
2014-12-23 09:50:00,52.65,52.79,52.59,52.77,54900.0,38.7729,38.876,38.7288,38.8613,54900.0
2014-12-23 10:00:00,52.78,53.1,52.77,53.08,145900.0,38.8687,39.1043,38.8613,39.0896,145900.0
2014-12-23 10:10:00,53.09,53.19,52.96,53.02,93200.0,39.097,39.1706,39.0012,39.0454,93200.0
2014-12-23 10:20:00,53.01,53.3,53.01,53.27,58700.0,39.0381,39.2516,39.0381,39.2295,58700.0
2014-12-23 10:30:00,53.27,53.27,53.15,53.21,58400.0,39.2295,39.2295,39.1412,39.1853,58400.0
2014-12-23 10:40:00,53.21,53.3,53.15,53.29,134000.0,39.1853,39.2516,39.1412,39.2443,134000.0
2014-12-23 10:50:00,53.28,53.41,53.26,53.37,118500.0,39.2369,39.3326,39.2222,39.3032,118500.0
2014-12-23 11:00:00,53.37,53.48,53.35,53.43,92300.0,39.3032,39.3842,39.2884,39.3474,92300.0
2014-12-23 11:10:00,53.44,53.45,53.35,53.41,69800.0,39.3547,39.3621,39.2884,39.3326,69800.0
2014-12-23 11:20:00,53.42,53.42,53.28,53.34,99000.0,39.34,39.34,39.2369,39.2811,99000.0
2014-12-23 11:30:00,53.34,53.45,53.33,53.41,56100.0,39.2811,39.3621,39.2737,39.3326,56100.0
2014-12-23 11:40:00,53.4,53.57,53.39,53.57,62800.0,39.3253,39.4505,39.3179,39.4505,62800.0
2014-12-23 11:50:00,53.56,53.59,53.53,53.54,54600.0,39.4431,39.4652,39.421,39.4284,54600.0
2014-12-23 12:00:00,53.53,53.6,53.49,53.56,37900.0,39.421,39.4726,39.3915,39.4431,37900.0
2014-12-23 12:10:00,53.56,53.69,53.56,53.67,40900.0,39.4431,39.5388,39.4431,39.5241,40900.0
2014-12-23 12:20:00,53.67,53.69,53.59,53.6,56200.0,39.5241,39.5388,39.4652,39.4726,56200.0
2014-12-23 12:30:00,53.59,53.6,53.5,53.54,49600.0,39.4652,39.4726,39.3989,39.4284,49600.0
2014-12-23 12:40:00,53.54,53.55,53.48,53.52,61700.0,39.4284,39.4357,39.3842,39.4136,61700.0
2014-12-23 12:50:00,53.51,53.53,53.49,53.51,45500.0,39.4063,39.421,39.3915,39.4063,45500.0
2014-12-23 13:00:00,53.51,53.51,53.33,53.37,65800.0,39.4063,39.4063,39.2737,39.3032,65800.0
2014-12-23 13:10:00,53.38,53.4,53.3,53.31,77500.0,39.3105,39.3253,39.2516,39.259,77500.0
2014-12-23 13:20:00,53.31,53.32,53.24,53.25,49200.0,39.259,39.2664,39.2074,39.2148,49200.0
2014-12-23 13:30:00,53.25,53.26,53.15,53.15,43600.0,39.2148,39.2222,39.1412,39.1412,43600.0
2014-12-23 13:40:00,53.16,53.22,53.16,53.21,44900.0,39.1485,39.1927,39.1485,39.1853,44900.0
2014-12-23 13:50:00,53.21,53.23,53.13,53.14,49300.0,39.1853,39.2001,39.1264,39.1338,49300.0
2014-12-23 14:00:00,53.15,53.21,53.12,53.17,36900.0,39.1412,39.1853,39.1191,39.1559,36900.0
2014-12-23 14:10:00,53.15,53.27,53.13,53.17,33900.0,39.1412,39.2295,39.1264,39.1559,33900.0
2014-12-23 14:20:00,53.17,53.32,53.17,53.3,36300.0,39.1559,39.2664,39.1559,39.2516,36300.0
2014-12-23 14:30:00,53.32,53.35,53.24,53.25,39900.0,39.2664,39.2884,39.2074,39.2148,39900.0
2014-12-23 14:40:00,53.25,53.33,53.24,53.31,25200.0,39.2148,39.2737,39.2074,39.259,25200.0
2014-12-23 14:50:00,53.31,53.36,53.29,53.32,41500.0,39.259,39.2958,39.2443,39.2664,41500.0
2014-12-23 15:00:00,53.33,53.33,53.27,53.29,43900.0,39.2737,39.2737,39.2295,39.2443,43900.0
2014-12-23 15:10:00,53.29,53.3,53.25,53.26,33100.0,39.2443,39.2516,39.2148,39.2222,33100.0
2014-12-23 15:20:00,53.26,53.27,53.2,53.22,46100.0,39.2222,39.2295,39.178,39.1927,46100.0
2014-12-23 15:30:00,53.22,53.23,53.18,53.2,69400.0,39.1927,39.2001,39.1633,39.178,69400.0
2014-12-23 15:40:00,53.2,53.22,53.07,53.08,181000.0,39.178,39.1927,39.0822,39.0896,181000.0
2014-12-23 15:50:00,53.07,53.22,53.07,53.16,446800.0,39.0822,39.1927,39.0822,39.1485,446800.0
2014-12-24 09:30:00,53.16,53.36,53.15,53.31,55700.0,39.1485,39.2958,39.1412,39.259,55700.0
2014-12-24 09:40:00,53.28,53.29,53.21,53.28,24000.0,39.2369,39.2443,39.1853,39.2369,24000.0
2014-12-24 09:50:00,53.29,53.35,53.27,53.33,26100.0,39.2443,39.2884,39.2295,39.2737,26100.0
2014-12-24 10:00:00,53.34,53.34,53.18,53.19,30600.0,39.2811,39.2811,39.1633,39.1706,30600.0
2014-12-24 10:10:00,53.19,53.24,53.17,53.24,27700.0,39.1706,39.2074,39.1559,39.2074,27700.0
2014-12-24 10:20:00,53.24,53.37,53.24,53.36,33900.0,39.2074,39.3032,39.2074,39.2958,33900.0
2014-12-24 10:30:00,53.35,53.4,53.27,53.27,76000.0,39.2884,39.3253,39.2295,39.2295,76000.0
2014-12-24 10:40:00,53.28,53.3,53.27,53.29,41000.0,39.2369,39.2516,39.2295,39.2443,41000.0
2014-12-24 10:50:00,53.29,53.33,53.29,53.29,28400.0,39.2443,39.2737,39.2443,39.2443,28400.0
2014-12-24 11:00:00,53.29,53.33,53.29,53.29,51900.0,39.2443,39.2737,39.2443,39.2443,51900.0
2014-12-24 11:10:00,53.29,53.3,53.29,53.29,25100.0,39.2443,39.2516,39.2443,39.2443,25100.0
2014-12-24 11:20:00,53.29,53.36,53.29,53.35,33800.0,39.2443,39.2958,39.2443,39.2884,33800.0
2014-12-24 11:30:00,53.35,53.37,53.31,53.36,41300.0,39.2884,39.3032,39.259,39.2958,41300.0
2014-12-24 11:40:00,53.37,53.4,53.35,53.4,20300.0,39.3032,39.3253,39.2884,39.3253,20300.0
2014-12-24 11:50:00,53.41,53.43,53.38,53.43,37900.0,39.3326,39.3474,39.3105,39.3474,37900.0
2014-12-24 12:00:00,53.43,53.49,53.4,53.49,25100.0,39.3474,39.3915,39.3253,39.3915,25100.0
2014-12-24 12:10:00,53.49,53.55,53.47,53.48,41900.0,39.3915,39.4357,39.3768,39.3842,41900.0
2014-12-24 12:20:00,53.48,53.49,53.46,53.46,51000.0,39.3842,39.3915,39.3695,39.3695,51000.0
2014-12-24 12:30:00,53.46,53.47,53.35,53.35,55100.0,39.3695,39.3768,39.2884,39.2884,55100.0
2014-12-24 12:40:00,53.36,53.36,53.25,53.25,99600.0,39.2958,39.2958,39.2148,39.2148,99600.0
2014-12-24 12:50:00,53.26,53.27,53.09,53.12,151500.0,39.2222,39.2295,39.097,39.1191,151500.0
2014-12-26 09:30:00,53.09,53.32,53.03,53.3,19400.0,39.097,39.2664,39.0528,39.2516,19400.0
2014-12-26 09:40:00,53.29,53.29,53.17,53.26,22400.0,39.2443,39.2443,39.1559,39.2222,22400.0
2014-12-26 09:50:00,53.27,53.36,53.27,53.34,66300.0,39.2295,39.2958,39.2295,39.2811,66300.0
2014-12-26 10:00:00,53.34,53.51,53.34,53.5,44400.0,39.2811,39.4063,39.2811,39.3989,44400.0
2014-12-26 10:10:00,53.5,53.54,53.49,53.51,50300.0,39.3989,39.4284,39.3915,39.4063,50300.0
2014-12-26 10:20:00,53.52,53.57,53.49,53.51,20400.0,39.4136,39.4505,39.3915,39.4063,20400.0
2014-12-26 10:30:00,53.5,53.54,53.5,53.54,13700.0,39.3989,39.4284,39.3989,39.4284,13700.0
2014-12-26 10:40:00,53.53,53.55,53.48,53.52,26400.0,39.421,39.4357,39.3842,39.4136,26400.0
2014-12-26 10:50:00,53.53,53.56,53.5,53.54,32400.0,39.421,39.4431,39.3989,39.4284,32400.0
2014-12-26 11:00:00,53.55,53.55,53.5,53.52,34600.0,39.4357,39.4357,39.3989,39.4136,34600.0
2014-12-26 11:10:00,53.51,53.54,53.51,53.53,19600.0,39.4063,39.4284,39.4063,39.421,19600.0
2014-12-26 11:20:00,53.53,53.6,53.53,53.57,13700.0,39.421,39.4726,39.421,39.4505,13700.0
2014-12-26 11:30:00,53.57,53.6,53.55,53.6,16300.0,39.4505,39.4726,39.4357,39.4726,16300.0
2014-12-26 11:40:00,53.59,53.64,53.59,53.6,35200.0,39.4652,39.502,39.4652,39.4726,35200.0
2014-12-26 11:50:00,53.59,53.59,53.53,53.55,12800.0,39.4652,39.4652,39.421,39.4357,12800.0
2014-12-26 12:00:00,53.54,53.61,53.54,53.6,10700.0,39.4284,39.4799,39.4284,39.4726,10700.0
2014-12-26 12:10:00,53.6,53.6,53.55,53.6,18400.0,39.4726,39.4726,39.4357,39.4726,18400.0
2014-12-26 12:20:00,53.59,53.59,53.55,53.56,23600.0,39.4652,39.4652,39.4357,39.4431,23600.0
2014-12-26 12:30:00,53.57,53.57,53.5,53.5,20500.0,39.4505,39.4505,39.3989,39.3989,20500.0
2014-12-26 12:40:00,53.51,53.55,53.5,53.55,11500.0,39.4063,39.4357,39.3989,39.4357,11500.0
2014-12-26 12:50:00,53.55,53.55,53.52,53.52,12900.0,39.4357,39.4357,39.4136,39.4136,12900.0
2014-12-26 13:00:00,53.52,53.55,53.51,53.52,20800.0,39.4136,39.4357,39.4063,39.4136,20800.0
2014-12-26 13:10:00,53.52,53.52,53.48,53.52,24100.0,39.4136,39.4136,39.3842,39.4136,24100.0
2014-12-26 13:20:00,53.53,53.57,53.53,53.54,15000.0,39.421,39.4505,39.421,39.4284,15000.0
2014-12-26 13:30:00,53.53,53.53,53.48,53.5,19300.0,39.421,39.421,39.3842,39.3989,19300.0
2014-12-26 13:40:00,53.51,53.53,53.48,53.5,68200.0,39.4063,39.421,39.3842,39.3989,68200.0
2014-12-26 13:50:00,53.5,53.54,53.5,53.53,8700.0,39.3989,39.4284,39.3989,39.421,8700.0
2014-12-26 14:00:00,53.53,53.59,53.53,53.56,30200.0,39.421,39.4652,39.421,39.4431,30200.0
2014-12-26 14:10:00,53.56,53.57,53.54,53.54,6000.0,39.4431,39.4505,39.4284,39.4284,6000.0
2014-12-26 14:20:00,53.53,53.54,53.45,53.49,23400.0,39.421,39.4284,39.3621,39.3915,23400.0
2014-12-26 14:30:00,53.48,53.5,53.48,53.49,8600.0,39.3842,39.3989,39.3842,39.3915,8600.0
2014-12-26 14:40:00,53.5,53.51,53.47,53.5,19700.0,39.3989,39.4063,39.3768,39.3989,19700.0
2014-12-26 14:50:00,53.51,53.57,53.5,53.57,26500.0,39.4063,39.4505,39.3989,39.4505,26500.0
2014-12-26 15:00:00,53.57,53.57,53.52,53.52,16300.0,39.4505,39.4505,39.4136,39.4136,16300.0
2014-12-26 15:10:00,53.52,53.57,53.52,53.56,19300.0,39.4136,39.4505,39.4136,39.4431,19300.0
2014-12-26 15:20:00,53.55,53.55,53.51,53.51,17500.0,39.4357,39.4357,39.4063,39.4063,17500.0
2014-12-26 15:30:00,53.51,53.55,53.51,53.51,42600.0,39.4063,39.4357,39.4063,39.4063,42600.0
2014-12-26 15:40:00,53.52,53.54,53.47,53.47,72600.0,39.4136,39.4284,39.3768,39.3768,72600.0
2014-12-26 15:50:00,53.47,53.48,53.39,53.43,119700.0,39.3768,39.3842,39.3179,39.3474,119700.0
2014-12-29 09:30:00,53.25,53.5,53.13,53.22,99300.0,39.2148,39.3989,39.1264,39.1927,99300.0
2014-12-29 09:40:00,53.22,53.24,53.06,53.06,45100.0,39.1927,39.2074,39.0749,39.0749,45100.0
2014-12-29 09:50:00,53.09,53.09,53.0,53.0,29300.0,39.097,39.097,39.0307,39.0307,29300.0
2014-12-29 10:00:00,53.02,53.09,53.01,53.07,25100.0,39.0454,39.097,39.0381,39.0822,25100.0
2014-12-29 10:10:00,53.07,53.1,53.02,53.02,33900.0,39.0822,39.1043,39.0454,39.0454,33900.0
2014-12-29 10:20:00,53.02,53.02,52.91,52.91,35800.0,39.0454,39.0454,38.9644,38.9644,35800.0
2014-12-29 10:30:00,52.93,53.1,52.87,53.07,34400.0,38.9791,39.1043,38.935,39.0822,34400.0
2014-12-29 10:40:00,53.07,53.12,53.06,53.11,14800.0,39.0822,39.1191,39.0749,39.1117,14800.0
2014-12-29 10:50:00,53.1,53.11,53.01,53.03,27900.0,39.1043,39.1117,39.0381,39.0528,27900.0
2014-12-29 11:00:00,53.04,53.1,52.97,53.1,59100.0,39.0602,39.1043,39.0086,39.1043,59100.0
2014-12-29 11:10:00,53.1,53.14,53.01,53.02,23700.0,39.1043,39.1338,39.0381,39.0454,23700.0
2014-12-29 11:20:00,53.02,53.03,52.96,52.97,30700.0,39.0454,39.0528,39.0012,39.0086,30700.0
2014-12-29 11:30:00,52.97,53.04,52.97,53.03,30600.0,39.0086,39.0602,39.0086,39.0528,30600.0
2014-12-29 11:40:00,53.03,53.04,53.0,53.03,12700.0,39.0528,39.0602,39.0307,39.0528,12700.0
2014-12-29 11:50:00,53.03,53.03,52.94,52.97,26900.0,39.0528,39.0528,38.9865,39.0086,26900.0
2014-12-29 12:00:00,52.98,53.02,52.93,52.93,54500.0,39.016,39.0454,38.9791,38.9791,54500.0
2014-12-29 12:10:00,52.93,52.95,52.87,52.92,28200.0,38.9791,38.9939,38.935,38.9718,28200.0
2014-12-29 12:20:00,52.92,52.96,52.91,52.91,17500.0,38.9718,39.0012,38.9644,38.9644,17500.0
2014-12-29 12:30:00,52.89,52.94,52.88,52.92,22400.0,38.9497,38.9865,38.9423,38.9718,22400.0
2014-12-29 12:40:00,52.91,52.97,52.91,52.96,20000.0,38.9644,39.0086,38.9644,39.0012,20000.0
2014-12-29 12:50:00,52.97,52.99,52.88,52.88,23400.0,39.0086,39.0233,38.9423,38.9423,23400.0
2014-12-29 13:00:00,52.89,52.93,52.85,52.91,31800.0,38.9497,38.9791,38.9202,38.9644,31800.0
2014-12-29 13:10:00,52.92,53.01,52.91,53.01,22500.0,38.9718,39.0381,38.9644,39.0381,22500.0
2014-12-29 13:20:00,53.02,53.04,52.99,53.01,14100.0,39.0454,39.0602,39.0233,39.0381,14100.0
2014-12-29 13:30:00,53.02,53.03,52.97,53.01,20900.0,39.0454,39.0528,39.0086,39.0381,20900.0
2014-12-29 13:40:00,53.01,53.05,52.99,53.01,35900.0,39.0381,39.0675,39.0233,39.0381,35900.0
2014-12-29 13:50:00,53.0,53.04,52.98,53.04,21700.0,39.0307,39.0602,39.016,39.0602,21700.0
2014-12-29 14:00:00,53.04,53.04,52.93,52.97,45100.0,39.0602,39.0602,38.9791,39.0086,45100.0
2014-12-29 14:10:00,52.97,52.99,52.88,52.88,24100.0,39.0086,39.0233,38.9423,38.9423,24100.0
2014-12-29 14:20:00,52.88,52.92,52.87,52.9,32100.0,38.9423,38.9718,38.935,38.9571,32100.0
2014-12-29 14:30:00,52.91,53.03,52.91,53.02,92900.0,38.9644,39.0528,38.9644,39.0454,92900.0
2014-12-29 14:40:00,53.02,53.09,53.02,53.07,39500.0,39.0454,39.097,39.0454,39.0822,39500.0
2014-12-29 14:50:00,53.08,53.22,53.08,53.21,45800.0,39.0896,39.1927,39.0896,39.1853,45800.0
2014-12-29 15:00:00,53.21,53.27,53.2,53.26,55800.0,39.1853,39.2295,39.178,39.2222,55800.0
2014-12-29 15:10:00,53.27,53.27,53.2,53.2,27000.0,39.2295,39.2295,39.178,39.178,27000.0
2014-12-29 15:20:00,53.2,53.21,53.16,53.16,36400.0,39.178,39.1853,39.1485,39.1485,36400.0
2014-12-29 15:30:00,53.17,53.24,53.16,53.23,67400.0,39.1559,39.2074,39.1485,39.2001,67400.0
2014-12-29 15:40:00,53.23,53.25,53.21,53.21,61000.0,39.2001,39.2148,39.1853,39.1853,61000.0
2014-12-29 15:50:00,53.21,53.22,53.12,53.15,134000.0,39.1853,39.1927,39.1191,39.1412,134000.0
2014-12-30 09:30:00,53.15,53.39,53.13,53.35,105600.0,39.1412,39.3179,39.1264,39.2884,105600.0
2014-12-30 09:40:00,53.34,53.37,53.16,53.19,44300.0,39.2811,39.3032,39.1485,39.1706,44300.0
2014-12-30 09:50:00,53.17,53.2,53.05,53.07,21400.0,39.1559,39.178,39.0675,39.0822,21400.0
2014-12-30 10:00:00,53.06,53.07,52.88,52.96,41800.0,39.0749,39.0822,38.9423,39.0012,41800.0
2014-12-30 10:10:00,52.96,53.16,52.96,53.15,31300.0,39.0012,39.1485,39.0012,39.1412,31300.0
2014-12-30 10:20:00,53.16,53.17,53.06,53.07,25200.0,39.1485,39.1559,39.0749,39.0822,25200.0
2014-12-30 10:30:00,53.06,53.08,52.95,52.98,38500.0,39.0749,39.0896,38.9939,39.016,38500.0
2014-12-30 10:40:00,52.98,53.01,52.94,52.97,56300.0,39.016,39.0381,38.9865,39.0086,56300.0
2014-12-30 10:50:00,52.98,53.01,52.94,52.96,34000.0,39.016,39.0381,38.9865,39.0012,34000.0
2014-12-30 11:00:00,52.97,52.98,52.94,52.96,22800.0,39.0086,39.016,38.9865,39.0012,22800.0
2014-12-30 11:10:00,52.98,52.98,52.88,52.95,35300.0,39.016,39.016,38.9423,38.9939,35300.0
2014-12-30 11:20:00,52.95,53.03,52.93,53.01,32300.0,38.9939,39.0528,38.9791,39.0381,32300.0
2014-12-30 11:30:00,53.02,53.03,52.94,53.0,33200.0,39.0454,39.0528,38.9865,39.0307,33200.0
2014-12-30 11:40:00,53.0,53.07,52.99,53.07,29300.0,39.0307,39.0822,39.0233,39.0822,29300.0
2014-12-30 11:50:00,53.06,53.09,53.05,53.05,16400.0,39.0749,39.097,39.0675,39.0675,16400.0
2014-12-30 12:00:00,53.05,53.07,53.05,53.05,7000.0,39.0675,39.0822,39.0675,39.0675,7000.0
2014-12-30 12:10:00,53.06,53.1,53.05,53.08,25700.0,39.0749,39.1043,39.0675,39.0896,25700.0
2014-12-30 12:20:00,53.08,53.08,53.03,53.04,12200.0,39.0896,39.0896,39.0528,39.0602,12200.0
2014-12-30 12:30:00,53.05,53.08,53.03,53.05,18800.0,39.0675,39.0896,39.0528,39.0675,18800.0
2014-12-30 12:40:00,53.05,53.05,52.97,53.02,11300.0,39.0675,39.0675,39.0086,39.0454,11300.0
2014-12-30 12:50:00,53.02,53.05,53.01,53.04,25700.0,39.0454,39.0675,39.0381,39.0602,25700.0
2014-12-30 13:00:00,53.04,53.07,53.03,53.07,13300.0,39.0602,39.0822,39.0528,39.0822,13300.0
2014-12-30 13:10:00,53.07,53.16,53.07,53.12,16300.0,39.0822,39.1485,39.0822,39.1191,16300.0
2014-12-30 13:20:00,53.13,53.15,53.1,53.12,18200.0,39.1264,39.1412,39.1043,39.1191,18200.0
2014-12-30 13:30:00,53.13,53.15,53.01,53.01,25600.0,39.1264,39.1412,39.0381,39.0381,25600.0
2014-12-30 13:40:00,53.02,53.02,52.86,52.93,74800.0,39.0454,39.0454,38.9276,38.9791,74800.0
2014-12-30 13:50:00,52.91,52.93,52.78,52.78,36400.0,38.9644,38.9791,38.8687,38.8687,36400.0
2014-12-30 14:00:00,52.77,52.8,52.73,52.78,46300.0,38.8613,38.8834,38.8319,38.8687,46300.0
2014-12-30 14:10:00,52.77,52.77,52.68,52.7,41600.0,38.8613,38.8613,38.795,38.8098,41600.0
2014-12-30 14:20:00,52.71,52.79,52.71,52.77,35800.0,38.8171,38.876,38.8171,38.8613,35800.0
2014-12-30 14:30:00,52.77,52.8,52.74,52.8,36700.0,38.8613,38.8834,38.8392,38.8834,36700.0
2014-12-30 14:40:00,52.8,52.84,52.79,52.83,31400.0,38.8834,38.9129,38.876,38.9055,31400.0
2014-12-30 14:50:00,52.82,52.84,52.79,52.8,43200.0,38.8981,38.9129,38.876,38.8834,43200.0
2014-12-30 15:00:00,52.79,52.85,52.78,52.85,45300.0,38.876,38.9202,38.8687,38.9202,45300.0
2014-12-30 15:10:00,52.86,52.86,52.79,52.83,46200.0,38.9276,38.9276,38.876,38.9055,46200.0
2014-12-30 15:20:00,52.83,52.85,52.82,52.84,33200.0,38.9055,38.9202,38.8981,38.9129,33200.0
2014-12-30 15:30:00,52.83,52.92,52.83,52.9,111700.0,38.9055,38.9718,38.9055,38.9571,111700.0
2014-12-30 15:40:00,52.9,52.96,52.85,52.85,165600.0,38.9571,39.0012,38.9202,38.9202,165600.0
2014-12-30 15:50:00,52.85,52.91,52.78,52.88,234400.0,38.9202,38.9644,38.8687,38.9423,234400.0
2014-12-31 09:30:00,52.9,52.95,52.74,52.74,67200.0,38.9571,38.9939,38.8392,38.8392,67200.0
2014-12-31 09:40:00,52.78,52.8,52.64,52.65,23500.0,38.8687,38.8834,38.7656,38.7729,23500.0
2014-12-31 09:50:00,52.68,52.69,52.55,52.55,14400.0,38.795,38.8024,38.6993,38.6993,14400.0
2014-12-31 10:00:00,52.57,52.58,52.42,52.42,58000.0,38.714,38.7214,38.6036,38.6036,58000.0
2014-12-31 10:10:00,52.43,52.53,52.42,52.52,45400.0,38.6109,38.6846,38.6036,38.6772,45400.0
2014-12-31 10:20:00,52.52,52.55,52.44,52.44,22700.0,38.6772,38.6993,38.6183,38.6183,22700.0
2014-12-31 10:30:00,52.43,52.46,52.38,52.38,33500.0,38.6109,38.633,38.5741,38.5741,33500.0
2014-12-31 10:40:00,52.38,52.39,52.25,52.26,61100.0,38.5741,38.5815,38.4784,38.4857,61100.0
2014-12-31 10:50:00,52.26,52.43,52.25,52.4,36200.0,38.4857,38.6109,38.4784,38.5888,36200.0
2014-12-31 11:00:00,52.41,52.54,52.41,52.52,21500.0,38.5962,38.6919,38.5962,38.6772,21500.0
2014-12-31 11:10:00,52.53,52.53,52.35,52.37,26800.0,38.6846,38.6846,38.552,38.5667,26800.0
2014-12-31 11:20:00,52.38,52.39,52.23,52.23,37800.0,38.5741,38.5815,38.4636,38.4636,37800.0
2014-12-31 11:30:00,52.23,52.46,52.2,52.42,73500.0,38.4636,38.633,38.4416,38.6036,73500.0
2014-12-31 11:40:00,52.43,52.47,52.4,52.45,35400.0,38.6109,38.6404,38.5888,38.6257,35400.0
2014-12-31 11:50:00,52.45,52.54,52.44,52.54,27100.0,38.6257,38.6919,38.6183,38.6919,27100.0
2014-12-31 12:00:00,52.54,52.56,52.42,52.44,16300.0,38.6919,38.7067,38.6036,38.6183,16300.0
2014-12-31 12:10:00,52.44,52.46,52.4,52.41,12400.0,38.6183,38.633,38.5888,38.5962,12400.0
2014-12-31 12:20:00,52.42,52.42,52.17,52.24,24000.0,38.6036,38.6036,38.4195,38.471,24000.0
2014-12-31 12:30:00,52.26,52.34,52.25,52.27,11700.0,38.4857,38.5447,38.4784,38.4931,11700.0
2014-12-31 12:40:00,52.28,52.35,52.26,52.33,11800.0,38.5005,38.552,38.4857,38.5373,11800.0
2014-12-31 12:50:00,52.32,52.35,52.28,52.33,19300.0,38.5299,38.552,38.5005,38.5373,19300.0
2014-12-31 13:00:00,52.34,52.45,52.32,52.45,18000.0,38.5447,38.6257,38.5299,38.6257,18000.0
2014-12-31 13:10:00,52.45,52.45,52.35,52.38,23700.0,38.6257,38.6257,38.552,38.5741,23700.0
2014-12-31 13:20:00,52.37,52.39,52.36,52.38,14100.0,38.5667,38.5815,38.5594,38.5741,14100.0
2014-12-31 13:30:00,52.39,52.4,52.34,52.39,16000.0,38.5815,38.5888,38.5447,38.5815,16000.0
2014-12-31 13:40:00,52.4,52.46,52.39,52.42,13700.0,38.5888,38.633,38.5815,38.6036,13700.0
2014-12-31 13:50:00,52.42,52.42,52.26,52.32,19500.0,38.6036,38.6036,38.4857,38.5299,19500.0
2014-12-31 14:00:00,52.33,52.34,52.26,52.3,20100.0,38.5373,38.5447,38.4857,38.5152,20100.0
2014-12-31 14:10:00,52.29,52.29,52.16,52.22,24900.0,38.5078,38.5078,38.4121,38.4563,24900.0
2014-12-31 14:20:00,52.22,52.26,52.15,52.21,29300.0,38.4563,38.4857,38.4047,38.4489,29300.0
2014-12-31 14:30:00,52.21,52.23,52.07,52.08,25100.0,38.4489,38.4636,38.3458,38.3532,25100.0
2014-12-31 14:40:00,52.08,52.14,52.04,52.12,30700.0,38.3532,38.3974,38.3237,38.3826,30700.0
2014-12-31 14:50:00,52.13,52.17,52.1,52.13,40200.0,38.39,38.4195,38.3679,38.39,40200.0
2014-12-31 15:00:00,52.13,52.13,52.05,52.1,34800.0,38.39,38.39,38.3311,38.3679,34800.0
2014-12-31 15:10:00,52.1,52.27,52.09,52.27,40500.0,38.3679,38.4931,38.3605,38.4931,40500.0
2014-12-31 15:20:00,52.26,52.28,52.2,52.21,65500.0,38.4857,38.5005,38.4416,38.4489,65500.0
2014-12-31 15:30:00,52.21,52.24,52.1,52.1,57900.0,38.4489,38.471,38.3679,38.3679,57900.0
2014-12-31 15:40:00,52.1,52.12,51.99,52.0,167900.0,38.3679,38.3826,38.2869,38.2943,167900.0
2014-12-31 15:50:00,51.99,52.08,51.87,51.99,353900.0,38.2869,38.3532,38.1985,38.2869,353900.0
2015-01-02 09:30:00,52.2,52.6,52.2,52.32,111600.0,38.4416,38.7361,38.4416,38.5299,111600.0
2015-01-02 09:40:00,52.36,52.41,52.11,52.14,29100.0,38.5594,38.5962,38.3753,38.3974,29100.0
2015-01-02 09:50:00,52.14,52.31,52.09,52.2,37500.0,38.3974,38.5226,38.3605,38.4416,37500.0
2015-01-02 10:00:00,52.19,52.23,52.02,52.1,32400.0,38.4342,38.4636,38.309,38.3679,32400.0
2015-01-02 10:10:00,52.12,52.2,52.0,52.05,29300.0,38.3826,38.4416,38.2943,38.3311,29300.0
2015-01-02 10:20:00,52.05,52.09,51.97,52.03,35900.0,38.3311,38.3605,38.2722,38.3164,35900.0
2015-01-02 10:30:00,52.02,52.06,51.86,51.86,40500.0,38.309,38.3385,38.1912,38.1912,40500.0
2015-01-02 10:40:00,51.84,51.87,51.75,51.8,33900.0,38.1764,38.1985,38.1102,38.147,33900.0
2015-01-02 10:50:00,51.78,51.89,51.73,51.85,28000.0,38.1323,38.2133,38.0954,38.1838,28000.0
2015-01-02 11:00:00,51.85,51.86,51.76,51.76,42300.0,38.1838,38.1912,38.1175,38.1175,42300.0
2015-01-02 11:10:00,51.76,51.77,51.61,51.62,60500.0,38.1175,38.1249,38.0071,38.0144,60500.0
2015-01-02 11:20:00,51.63,51.81,51.59,51.78,76000.0,38.0218,38.1543,37.9923,38.1323,76000.0
2015-01-02 11:30:00,51.78,51.85,51.72,51.73,32300.0,38.1323,38.1838,38.0881,38.0954,32300.0
2015-01-02 11:40:00,51.72,51.79,51.67,51.77,23900.0,38.0881,38.1396,38.0512,38.1249,23900.0
2015-01-02 11:50:00,51.75,51.82,51.67,51.8,25500.0,38.1102,38.1617,38.0512,38.147,25500.0
2015-01-02 12:00:00,51.81,51.95,51.77,51.88,24000.0,38.1543,38.2574,38.1249,38.2059,24000.0
2015-01-02 12:10:00,51.89,51.89,51.77,51.86,22500.0,38.2133,38.2133,38.1249,38.1912,22500.0
2015-01-02 12:20:00,51.85,51.9,51.78,51.83,18500.0,38.1838,38.2206,38.1323,38.1691,18500.0
2015-01-02 12:30:00,51.83,51.88,51.79,51.88,22300.0,38.1691,38.2059,38.1396,38.2059,22300.0
2015-01-02 12:40:00,51.87,51.87,51.67,51.7,21000.0,38.1985,38.1985,38.0512,38.0733,21000.0
2015-01-02 12:50:00,51.71,51.77,51.67,51.67,14700.0,38.0807,38.1249,38.0512,38.0512,14700.0
2015-01-02 13:00:00,51.69,51.72,51.65,51.68,22000.0,38.066,38.0881,38.0365,38.0586,22000.0
2015-01-02 13:10:00,51.66,51.76,51.66,51.72,24200.0,38.0439,38.1175,38.0439,38.0881,24200.0
2015-01-02 13:20:00,51.72,51.78,51.65,51.66,16800.0,38.0881,38.1323,38.0365,38.0439,16800.0
2015-01-02 13:30:00,51.67,51.74,51.63,51.74,40800.0,38.0512,38.1028,38.0218,38.1028,40800.0
2015-01-02 13:40:00,51.74,51.78,51.71,51.75,23200.0,38.1028,38.1323,38.0807,38.1102,23200.0
2015-01-02 13:50:00,51.74,51.89,51.71,51.82,18500.0,38.1028,38.2133,38.0807,38.1617,18500.0
2015-01-02 14:00:00,51.83,51.87,51.76,51.84,33600.0,38.1691,38.1985,38.1175,38.1764,33600.0
2015-01-02 14:10:00,51.85,51.88,51.76,51.81,21300.0,38.1838,38.2059,38.1175,38.1543,21300.0
2015-01-02 14:20:00,51.8,51.93,51.77,51.82,27100.0,38.147,38.2427,38.1249,38.1617,27100.0
2015-01-02 14:30:00,51.81,51.88,51.76,51.87,22200.0,38.1543,38.2059,38.1175,38.1985,22200.0
2015-01-02 14:40:00,51.86,51.93,51.83,51.9,28900.0,38.1912,38.2427,38.1691,38.2206,28900.0
2015-01-02 14:50:00,51.91,51.94,51.81,51.84,23000.0,38.228,38.2501,38.1543,38.1764,23000.0
2015-01-02 15:00:00,51.82,51.86,51.79,51.82,36600.0,38.1617,38.1912,38.1396,38.1617,36600.0
2015-01-02 15:10:00,51.83,51.83,51.71,51.82,42800.0,38.1691,38.1691,38.0807,38.1617,42800.0
2015-01-02 15:20:00,51.83,51.92,51.82,51.88,33800.0,38.1691,38.2354,38.1617,38.2059,33800.0
2015-01-02 15:30:00,51.89,51.96,51.85,51.93,72900.0,38.2133,38.2648,38.1838,38.2427,72900.0
2015-01-02 15:40:00,51.94,52.17,51.94,52.13,129700.0,38.2501,38.4195,38.2501,38.39,129700.0
2015-01-02 15:50:00,52.14,52.16,52.03,52.05,175700.0,38.3974,38.4121,38.3164,38.3311,175700.0
2015-01-05 09:30:00,51.45,51.68,51.11,51.36,212000.0,37.8892,38.0586,37.6388,37.823,212000.0
2015-01-05 09:40:00,51.36,51.38,51.3,51.37,46400.0,37.823,37.8377,37.7788,37.8303,46400.0
2015-01-05 09:50:00,51.36,51.36,51.02,51.03,53800.0,37.823,37.823,37.5726,37.5799,53800.0
2015-01-05 10:00:00,51.01,51.12,50.96,51.03,43000.0,37.5652,37.6462,37.5284,37.5799,43000.0
2015-01-05 10:10:00,51.03,51.09,50.91,50.92,72500.0,37.5799,37.6241,37.4916,37.4989,72500.0
2015-01-05 10:20:00,50.92,51.06,50.87,50.99,75500.0,37.4989,37.602,37.4621,37.5505,75500.0
2015-01-05 10:30:00,50.99,50.99,50.59,50.61,114500.0,37.5505,37.5505,37.2559,37.2706,114500.0
2015-01-05 10:40:00,50.61,50.62,50.53,50.6,77400.0,37.2706,37.278,37.2117,37.2633,77400.0
2015-01-05 10:50:00,50.61,50.86,50.54,50.72,112700.0,37.2706,37.4547,37.2191,37.3516,112700.0
2015-01-05 11:00:00,50.71,50.75,50.57,50.57,37200.0,37.3443,37.3737,37.2412,37.2412,37200.0
2015-01-05 11:10:00,50.57,50.64,50.51,50.56,47000.0,37.2412,37.2927,37.197,37.2338,47000.0
2015-01-05 11:20:00,50.57,50.59,50.5,50.52,120100.0,37.2412,37.2559,37.1896,37.2044,120100.0
2015-01-05 11:30:00,50.51,50.57,50.44,50.55,54700.0,37.197,37.2412,37.1454,37.2264,54700.0
2015-01-05 11:40:00,50.55,50.7,50.51,50.54,128200.0,37.2264,37.3369,37.197,37.2191,128200.0
2015-01-05 11:50:00,50.54,50.6,50.46,50.58,138500.0,37.2191,37.2633,37.1602,37.2485,138500.0
2015-01-05 12:00:00,50.61,50.62,50.45,50.46,34900.0,37.2706,37.278,37.1528,37.1602,34900.0
2015-01-05 12:10:00,50.47,50.51,50.38,50.41,41800.0,37.1675,37.197,37.1013,37.1234,41800.0
2015-01-05 12:20:00,50.4,50.43,50.25,50.27,43900.0,37.116,37.1381,37.0055,37.0203,43900.0
2015-01-05 12:30:00,50.27,50.32,50.2,50.22,57400.0,37.0203,37.0571,36.9687,36.9834,57400.0
2015-01-05 12:40:00,50.23,50.23,50.12,50.13,57000.0,36.9908,36.9908,36.9098,36.9172,57000.0
2015-01-05 12:50:00,50.14,50.16,49.98,50.0,81700.0,36.9245,36.9392,36.8067,36.8214,81700.0
2015-01-05 13:00:00,50.02,50.22,50.01,50.16,58700.0,36.8361,36.9834,36.8288,36.9392,58700.0
2015-01-05 13:10:00,50.15,50.15,50.05,50.1,21200.0,36.9319,36.9319,36.8582,36.8951,21200.0
2015-01-05 13:20:00,50.09,50.17,50.07,50.13,36500.0,36.8877,36.9466,36.873,36.9172,36500.0
2015-01-05 13:30:00,50.14,50.25,50.13,50.15,31100.0,36.9245,37.0055,36.9172,36.9319,31100.0
2015-01-05 13:40:00,50.16,50.24,50.13,50.24,37900.0,36.9392,36.9982,36.9172,36.9982,37900.0
2015-01-05 13:50:00,50.23,50.26,50.12,50.18,68700.0,36.9908,37.0129,36.9098,36.954,68700.0
2015-01-05 14:00:00,50.18,50.21,50.1,50.16,43900.0,36.954,36.9761,36.8951,36.9392,43900.0
2015-01-05 14:10:00,50.16,50.17,50.03,50.07,48400.0,36.9392,36.9466,36.8435,36.873,48400.0
2015-01-05 14:20:00,50.07,50.13,50.01,50.06,47500.0,36.873,36.9172,36.8288,36.8656,47500.0
2015-01-05 14:30:00,50.05,50.08,50.0,50.02,54200.0,36.8582,36.8803,36.8214,36.8361,54200.0
2015-01-05 14:40:00,50.02,50.1,50.01,50.09,35800.0,36.8361,36.8951,36.8288,36.8877,35800.0
2015-01-05 14:50:00,50.09,50.14,50.01,50.05,57600.0,36.8877,36.9245,36.8288,36.8582,57600.0
2015-01-05 15:00:00,50.05,50.19,50.02,50.16,44600.0,36.8582,36.9613,36.8361,36.9392,44600.0
2015-01-05 15:10:00,50.15,50.23,50.1,50.15,63400.0,36.9319,36.9908,36.8951,36.9319,63400.0
2015-01-05 15:20:00,50.15,50.23,50.1,50.18,93400.0,36.9319,36.9908,36.8951,36.954,93400.0
2015-01-05 15:30:00,50.18,50.31,50.17,50.29,146100.0,36.954,37.0497,36.9466,37.035,146100.0
2015-01-05 15:40:00,50.29,50.32,50.2,50.27,230800.0,37.035,37.0571,36.9687,37.0203,230800.0
2015-01-05 15:50:00,50.26,50.39,50.22,50.24,395200.0,37.0129,37.1086,36.9834,36.9982,395200.0
2015-01-06 09:30:00,50.46,50.49,50.0,50.0,112400.0,37.1602,37.1823,36.8214,36.8214,112400.0
2015-01-06 09:40:00,50.0,50.17,49.9,50.17,61900.0,36.8214,36.9466,36.7478,36.9466,61900.0
2015-01-06 09:50:00,50.17,50.19,49.92,50.0,61500.0,36.9466,36.9613,36.7625,36.8214,61500.0
2015-01-06 10:00:00,49.98,50.13,49.93,50.08,54500.0,36.8067,36.9172,36.7699,36.8803,54500.0
2015-01-06 10:10:00,50.08,50.19,50.03,50.09,157600.0,36.8803,36.9613,36.8435,36.8877,157600.0
2015-01-06 10:20:00,50.1,50.16,50.08,50.12,80500.0,36.8951,36.9392,36.8803,36.9098,80500.0
2015-01-06 10:30:00,50.11,50.13,50.0,50.0,68900.0,36.9024,36.9172,36.8214,36.8214,68900.0
2015-01-06 10:40:00,50.01,50.04,49.79,49.81,67300.0,36.8288,36.8509,36.6668,36.6815,67300.0
2015-01-06 10:50:00,49.82,49.9,49.77,49.78,66700.0,36.6889,36.7478,36.652,36.6594,66700.0
2015-01-06 11:00:00,49.78,49.83,49.69,49.83,69300.0,36.6594,36.6962,36.5931,36.6962,69300.0
2015-01-06 11:10:00,49.83,49.91,49.69,49.7,51600.0,36.6962,36.7551,36.5931,36.6005,51600.0
2015-01-06 11:20:00,49.69,49.75,49.64,49.72,138000.0,36.5931,36.6373,36.5563,36.6152,138000.0
2015-01-06 11:30:00,49.72,49.73,49.48,49.5,60700.0,36.6152,36.6226,36.4385,36.4532,60700.0
2015-01-06 11:40:00,49.5,49.53,49.34,49.46,53000.0,36.4532,36.4753,36.3354,36.4237,53000.0
2015-01-06 11:50:00,49.44,49.53,49.42,49.42,67700.0,36.409,36.4753,36.3943,36.3943,67700.0
2015-01-06 12:00:00,49.42,49.42,49.19,49.26,64300.0,36.3943,36.3943,36.2249,36.2765,64300.0
2015-01-06 12:10:00,49.26,49.29,49.2,49.24,49100.0,36.2765,36.2986,36.2323,36.2617,49100.0
2015-01-06 12:20:00,49.24,49.34,49.22,49.33,56300.0,36.2617,36.3354,36.247,36.328,56300.0
2015-01-06 12:30:00,49.32,49.46,49.28,49.4,69600.0,36.3206,36.4237,36.2912,36.3796,69600.0
2015-01-06 12:40:00,49.4,49.41,49.29,49.34,49900.0,36.3796,36.3869,36.2986,36.3354,49900.0
2015-01-06 12:50:00,49.36,49.4,49.33,49.35,49000.0,36.3501,36.3796,36.328,36.3427,49000.0
2015-01-06 13:00:00,49.35,49.38,49.14,49.15,55800.0,36.3427,36.3648,36.1881,36.1955,55800.0
2015-01-06 13:10:00,49.15,49.24,49.09,49.11,55300.0,36.1955,36.2617,36.1513,36.166,55300.0
2015-01-06 13:20:00,49.11,49.14,48.96,49.02,122800.0,36.166,36.1881,36.0555,36.0997,122800.0
2015-01-06 13:30:00,49.02,49.12,48.94,49.08,72400.0,36.0997,36.1734,36.0408,36.1439,72400.0
2015-01-06 13:40:00,49.08,49.1,48.96,49.09,55800.0,36.1439,36.1586,36.0555,36.1513,55800.0
2015-01-06 13:50:00,49.1,49.4,49.09,49.4,73700.0,36.1586,36.3796,36.1513,36.3796,73700.0
2015-01-06 14:00:00,49.39,49.45,49.33,49.34,70600.0,36.3722,36.4164,36.328,36.3354,70600.0
2015-01-06 14:10:00,49.33,49.35,49.26,49.32,80300.0,36.328,36.3427,36.2765,36.3206,80300.0
2015-01-06 14:20:00,49.32,49.46,49.31,49.45,60000.0,36.3206,36.4237,36.3133,36.4164,60000.0
2015-01-06 14:30:00,49.46,49.57,49.42,49.56,63500.0,36.4237,36.5048,36.3943,36.4974,63500.0
2015-01-06 14:40:00,49.56,49.72,49.51,49.67,49100.0,36.4974,36.6152,36.4606,36.5784,49100.0
2015-01-06 14:50:00,49.67,49.69,49.52,49.55,73300.0,36.5784,36.5931,36.4679,36.49,73300.0
2015-01-06 15:00:00,49.56,49.56,49.44,49.47,92500.0,36.4974,36.4974,36.409,36.4311,92500.0
2015-01-06 15:10:00,49.48,49.58,49.47,49.55,131700.0,36.4385,36.5121,36.4311,36.49,131700.0
2015-01-06 15:20:00,49.55,49.7,49.51,49.64,122300.0,36.49,36.6005,36.4606,36.5563,122300.0
2015-01-06 15:30:00,49.63,49.63,49.41,49.41,137600.0,36.5489,36.5489,36.3869,36.3869,137600.0
2015-01-06 15:40:00,49.42,49.51,49.34,49.41,297200.0,36.3943,36.4606,36.3354,36.3869,297200.0
2015-01-06 15:50:00,49.41,49.44,49.15,49.21,427900.0,36.3869,36.409,36.1955,36.2396,427900.0
2015-01-07 09:30:00,49.7,49.86,49.62,49.71,152300.0,36.6005,36.7183,36.5416,36.6079,152300.0
2015-01-07 09:40:00,49.7,49.86,49.64,49.71,146900.0,36.6005,36.7183,36.5563,36.6079,146900.0
2015-01-07 09:50:00,49.72,49.97,49.69,49.97,33900.0,36.6152,36.7993,36.5931,36.7993,33900.0
2015-01-07 10:00:00,49.98,50.08,49.97,50.04,56400.0,36.8067,36.8803,36.7993,36.8509,56400.0
2015-01-07 10:10:00,50.03,50.06,49.94,50.06,44600.0,36.8435,36.8656,36.7772,36.8656,44600.0
2015-01-07 10:20:00,50.07,50.12,50.03,50.1,46700.0,36.873,36.9098,36.8435,36.8951,46700.0
2015-01-07 10:30:00,50.1,50.1,49.84,49.84,86700.0,36.8951,36.8951,36.7036,36.7036,86700.0
2015-01-07 10:40:00,49.84,49.99,49.78,49.96,35500.0,36.7036,36.8141,36.6594,36.792,35500.0
2015-01-07 10:50:00,49.98,50.09,49.97,49.99,34900.0,36.8067,36.8877,36.7993,36.8141,34900.0
2015-01-07 11:00:00,50.0,50.08,49.91,49.95,28100.0,36.8214,36.8803,36.7551,36.7846,28100.0
2015-01-07 11:10:00,49.96,49.97,49.88,49.92,29800.0,36.792,36.7993,36.733,36.7625,29800.0
2015-01-07 11:20:00,49.92,49.94,49.83,49.89,35700.0,36.7625,36.7772,36.6962,36.7404,35700.0
2015-01-07 11:30:00,49.89,49.96,49.86,49.9,62300.0,36.7404,36.792,36.7183,36.7478,62300.0
2015-01-07 11:40:00,49.91,49.97,49.9,49.95,74800.0,36.7551,36.7993,36.7478,36.7846,74800.0
2015-01-07 11:50:00,49.97,50.13,49.9,50.1,41100.0,36.7993,36.9172,36.7478,36.8951,41100.0
2015-01-07 12:00:00,50.11,50.26,50.05,50.14,48600.0,36.9024,37.0129,36.8582,36.9245,48600.0
2015-01-07 12:10:00,50.15,50.15,50.07,50.11,25500.0,36.9319,36.9319,36.873,36.9024,25500.0
2015-01-07 12:20:00,50.11,50.19,50.11,50.17,28600.0,36.9024,36.9613,36.9024,36.9466,28600.0
2015-01-07 12:30:00,50.17,50.21,50.07,50.11,36600.0,36.9466,36.9761,36.873,36.9024,36600.0
2015-01-07 12:40:00,50.11,50.16,50.07,50.13,21100.0,36.9024,36.9392,36.873,36.9172,21100.0
2015-01-07 12:50:00,50.13,50.15,50.06,50.08,21900.0,36.9172,36.9319,36.8656,36.8803,21900.0
2015-01-07 13:00:00,50.09,50.13,50.02,50.05,32900.0,36.8877,36.9172,36.8361,36.8582,32900.0
2015-01-07 13:10:00,50.03,50.09,50.01,50.08,18000.0,36.8435,36.8877,36.8288,36.8803,18000.0
2015-01-07 13:20:00,50.08,50.08,49.95,49.96,26900.0,36.8803,36.8803,36.7846,36.792,26900.0
2015-01-07 13:30:00,49.96,50.07,49.95,50.02,31400.0,36.792,36.873,36.7846,36.8361,31400.0
2015-01-07 13:40:00,50.02,50.15,50.02,50.15,25800.0,36.8361,36.9319,36.8361,36.9319,25800.0
2015-01-07 13:50:00,50.14,50.15,50.08,50.09,19700.0,36.9245,36.9319,36.8803,36.8877,19700.0
2015-01-07 14:00:00,50.09,50.17,49.98,50.15,58100.0,36.8877,36.9466,36.8067,36.9319,58100.0
2015-01-07 14:10:00,50.17,50.19,50.02,50.04,38900.0,36.9466,36.9613,36.8361,36.8509,38900.0
2015-01-07 14:20:00,50.05,50.13,49.95,50.0,92400.0,36.8582,36.9172,36.7846,36.8214,92400.0
2015-01-07 14:30:00,50.0,50.03,49.9,49.94,82300.0,36.8214,36.8435,36.7478,36.7772,82300.0
2015-01-07 14:40:00,49.93,49.95,49.89,49.94,37100.0,36.7699,36.7846,36.7404,36.7772,37100.0
2015-01-07 14:50:00,49.94,49.94,49.73,49.75,87100.0,36.7772,36.7772,36.6226,36.6373,87100.0
2015-01-07 15:00:00,49.75,49.96,49.74,49.96,71000.0,36.6373,36.792,36.6299,36.792,71000.0
2015-01-07 15:10:00,49.96,49.96,49.81,49.9,56100.0,36.792,36.792,36.6815,36.7478,56100.0
2015-01-07 15:20:00,49.89,49.9,49.83,49.84,70900.0,36.7404,36.7478,36.6962,36.7036,70900.0
2015-01-07 15:30:00,49.85,49.92,49.84,49.9,67800.0,36.711,36.7625,36.7036,36.7478,67800.0
2015-01-07 15:40:00,49.89,49.98,49.86,49.95,115300.0,36.7404,36.8067,36.7183,36.7846,115300.0
2015-01-07 15:50:00,49.96,49.98,49.89,49.96,242900.0,36.792,36.8067,36.7404,36.792,242900.0
2015-01-08 09:30:00,49.29,49.6,49.07,49.11,277100.0,36.2986,36.5268,36.1365,36.166,277100.0
2015-01-08 09:40:00,49.12,49.13,48.56,48.57,379000.0,36.1734,36.1807,35.761,35.7683,379000.0
2015-01-08 09:50:00,48.57,48.8,48.57,48.71,140100.0,35.7683,35.9377,35.7683,35.8714,140100.0
2015-01-08 10:00:00,48.71,48.89,48.71,48.85,169800.0,35.8714,36.004,35.8714,35.9745,169800.0
2015-01-08 10:10:00,48.84,48.86,48.66,48.7,336800.0,35.9672,35.9819,35.8346,35.8641,336800.0
2015-01-08 10:20:00,48.7,48.71,48.54,48.65,341600.0,35.8641,35.8714,35.7462,35.8272,341600.0
2015-01-08 10:30:00,48.66,48.85,48.66,48.73,153900.0,35.8346,35.9745,35.8346,35.8862,153900.0
2015-01-08 10:40:00,48.72,48.78,48.59,48.72,150200.0,35.8788,35.923,35.7831,35.8788,150200.0
2015-01-08 10:50:00,48.72,48.81,48.6,48.77,139900.0,35.8788,35.9451,35.7904,35.9156,139900.0
2015-01-08 11:00:00,48.78,49.0,48.77,48.95,297500.0,35.923,36.085,35.9156,36.0482,297500.0
2015-01-08 11:10:00,48.95,49.01,48.87,48.88,243800.0,36.0482,36.0924,35.9893,35.9966,243800.0
2015-01-08 11:20:00,48.88,49.0,48.85,48.94,87700.0,35.9966,36.085,35.9745,36.0408,87700.0
2015-01-08 11:30:00,48.94,48.96,48.88,48.96,71200.0,36.0408,36.0555,35.9966,36.0555,71200.0
2015-01-08 11:40:00,48.96,48.96,48.9,48.92,124300.0,36.0555,36.0555,36.0113,36.0261,124300.0
2015-01-08 11:50:00,48.92,48.95,48.82,48.95,74600.0,36.0261,36.0482,35.9524,36.0482,74600.0
2015-01-08 12:00:00,48.95,48.96,48.92,48.95,46700.0,36.0482,36.0555,36.0261,36.0482,46700.0
2015-01-08 12:10:00,48.95,48.95,48.81,48.91,83900.0,36.0482,36.0482,35.9451,36.0187,83900.0
2015-01-08 12:20:00,48.9,48.95,48.85,48.95,72300.0,36.0113,36.0482,35.9745,36.0482,72300.0
2015-01-08 12:30:00,48.95,49.05,48.94,49.03,134400.0,36.0482,36.1218,36.0408,36.1071,134400.0
2015-01-08 12:40:00,49.03,49.06,49.02,49.05,138100.0,36.1071,36.1292,36.0997,36.1218,138100.0
2015-01-08 12:50:00,49.05,49.17,49.04,49.09,105300.0,36.1218,36.2102,36.1144,36.1513,105300.0
2015-01-08 13:00:00,49.1,49.28,49.04,49.25,89300.0,36.1586,36.2912,36.1144,36.2691,89300.0
2015-01-08 13:10:00,49.25,49.4,49.24,49.35,86800.0,36.2691,36.3796,36.2617,36.3427,86800.0
2015-01-08 13:20:00,49.36,49.42,49.36,49.39,44600.0,36.3501,36.3943,36.3501,36.3722,44600.0
2015-01-08 13:30:00,49.4,49.48,49.38,49.39,65400.0,36.3796,36.4385,36.3648,36.3722,65400.0
2015-01-08 13:40:00,49.39,49.39,49.24,49.36,53400.0,36.3722,36.3722,36.2617,36.3501,53400.0
2015-01-08 13:50:00,49.36,49.36,49.06,49.12,109400.0,36.3501,36.3501,36.1292,36.1734,109400.0
2015-01-08 14:00:00,49.12,49.28,49.1,49.28,68700.0,36.1734,36.2912,36.1586,36.2912,68700.0
2015-01-08 14:10:00,49.28,49.28,49.19,49.25,80500.0,36.2912,36.2912,36.2249,36.2691,80500.0
2015-01-08 14:20:00,49.25,49.39,49.24,49.39,82800.0,36.2691,36.3722,36.2617,36.3722,82800.0
2015-01-08 14:30:00,49.39,49.43,49.37,49.39,112300.0,36.3722,36.4017,36.3575,36.3722,112300.0
2015-01-08 14:40:00,49.39,49.41,49.32,49.34,119400.0,36.3722,36.3869,36.3206,36.3354,119400.0
2015-01-08 14:50:00,49.35,49.4,49.33,49.33,83300.0,36.3427,36.3796,36.328,36.328,83300.0
2015-01-08 15:00:00,49.33,49.38,49.29,49.32,128600.0,36.328,36.3648,36.2986,36.3206,128600.0
2015-01-08 15:10:00,49.32,49.35,49.3,49.34,130700.0,36.3206,36.3427,36.3059,36.3354,130700.0
2015-01-08 15:20:00,49.33,49.37,49.25,49.34,198400.0,36.328,36.3575,36.2691,36.3354,198400.0
2015-01-08 15:30:00,49.33,49.34,49.15,49.21,266500.0,36.328,36.3354,36.1955,36.2396,266500.0
2015-01-08 15:40:00,49.21,49.21,49.11,49.14,253200.0,36.2396,36.2396,36.166,36.1881,253200.0
2015-01-08 15:50:00,49.14,49.24,49.11,49.23,398200.0,36.1881,36.2617,36.166,36.2544,398200.0
2015-01-09 09:30:00,49.47,49.69,49.39,49.59,191800.0,36.4311,36.5931,36.3722,36.5195,191800.0
2015-01-09 09:40:00,49.58,49.6,49.31,49.37,150900.0,36.5121,36.5268,36.3133,36.3575,150900.0
2015-01-09 09:50:00,49.39,49.55,49.35,49.39,45400.0,36.3722,36.49,36.3427,36.3722,45400.0
2015-01-09 10:00:00,49.39,49.57,49.39,49.55,64200.0,36.3722,36.5048,36.3722,36.49,64200.0
2015-01-09 10:10:00,49.55,49.63,49.5,49.59,52600.0,36.49,36.5489,36.4532,36.5195,52600.0
2015-01-09 10:20:00,49.6,49.63,49.52,49.56,39400.0,36.5268,36.5489,36.4679,36.4974,39400.0
2015-01-09 10:30:00,49.55,49.56,49.3,49.32,43900.0,36.49,36.4974,36.3059,36.3206,43900.0
2015-01-09 10:40:00,49.31,49.39,49.24,49.33,44600.0,36.3133,36.3722,36.2617,36.328,44600.0
2015-01-09 10:50:00,49.33,49.46,49.31,49.41,43100.0,36.328,36.4237,36.3133,36.3869,43100.0
2015-01-09 11:00:00,49.4,49.4,49.31,49.32,36600.0,36.3796,36.3796,36.3133,36.3206,36600.0
2015-01-09 11:10:00,49.33,49.33,49.21,49.22,38100.0,36.328,36.328,36.2396,36.247,38100.0
2015-01-09 11:20:00,49.21,49.24,49.11,49.16,57400.0,36.2396,36.2617,36.166,36.2028,57400.0
2015-01-09 11:30:00,49.16,49.26,49.08,49.23,35700.0,36.2028,36.2765,36.1439,36.2544,35700.0
2015-01-09 11:40:00,49.24,49.31,49.2,49.29,36200.0,36.2617,36.3133,36.2323,36.2986,36200.0
2015-01-09 11:50:00,49.29,49.3,49.21,49.29,33100.0,36.2986,36.3059,36.2396,36.2986,33100.0
2015-01-09 12:00:00,49.28,49.29,49.21,49.28,28200.0,36.2912,36.2986,36.2396,36.2912,28200.0
2015-01-09 12:10:00,49.28,49.35,49.24,49.32,47800.0,36.2912,36.3427,36.2617,36.3206,47800.0
2015-01-09 12:20:00,49.31,49.33,49.26,49.33,64800.0,36.3133,36.328,36.2765,36.328,64800.0
2015-01-09 12:30:00,49.34,49.36,49.14,49.16,44100.0,36.3354,36.3501,36.1881,36.2028,44100.0
2015-01-09 12:40:00,49.16,49.23,49.13,49.2,29000.0,36.2028,36.2544,36.1807,36.2323,29000.0
2015-01-09 12:50:00,49.21,49.22,49.06,49.06,42300.0,36.2396,36.247,36.1292,36.1292,42300.0
2015-01-09 13:00:00,49.07,49.11,49.01,49.07,39000.0,36.1365,36.166,36.0924,36.1365,39000.0
2015-01-09 13:10:00,49.08,49.25,49.07,49.25,29800.0,36.1439,36.2691,36.1365,36.2691,29800.0
2015-01-09 13:20:00,49.25,49.26,49.16,49.21,65000.0,36.2691,36.2765,36.2028,36.2396,65000.0
2015-01-09 13:30:00,49.21,49.26,49.16,49.16,31100.0,36.2396,36.2765,36.2028,36.2028,31100.0
2015-01-09 13:40:00,49.16,49.18,49.02,49.06,40100.0,36.2028,36.2175,36.0997,36.1292,40100.0
2015-01-09 13:50:00,49.07,49.12,48.97,48.98,52500.0,36.1365,36.1734,36.0629,36.0703,52500.0
2015-01-09 14:00:00,48.98,48.99,48.91,48.98,61200.0,36.0703,36.0776,36.0187,36.0703,61200.0
2015-01-09 14:10:00,48.98,48.99,48.87,48.93,60600.0,36.0703,36.0776,35.9893,36.0334,60600.0
2015-01-09 14:20:00,48.92,48.95,48.9,48.9,42300.0,36.0261,36.0482,36.0113,36.0113,42300.0
2015-01-09 14:30:00,48.91,48.98,48.87,48.98,64700.0,36.0187,36.0703,35.9893,36.0703,64700.0
2015-01-09 14:40:00,48.98,48.99,48.88,48.89,59300.0,36.0703,36.0776,35.9966,36.004,59300.0
2015-01-09 14:50:00,48.89,48.96,48.88,48.91,62300.0,36.004,36.0555,35.9966,36.0187,62300.0
2015-01-09 15:00:00,48.92,49.04,48.91,49.01,80400.0,36.0261,36.1144,36.0187,36.0924,80400.0
2015-01-09 15:10:00,49.01,49.12,49.0,49.02,109800.0,36.0924,36.1734,36.085,36.0997,109800.0
2015-01-09 15:20:00,49.02,49.08,48.93,48.95,88200.0,36.0997,36.1439,36.0334,36.0482,88200.0
2015-01-09 15:30:00,48.96,48.99,48.88,48.91,140200.0,36.0555,36.0776,35.9966,36.0187,140200.0
2015-01-09 15:40:00,48.92,48.99,48.85,48.9,228900.0,36.0261,36.0776,35.9745,36.0113,228900.0
2015-01-09 15:50:00,48.89,48.91,48.8,48.82,407600.0,36.004,36.0187,35.9377,35.9524,407600.0
2015-01-12 09:30:00,49.0,49.0,48.47,48.59,180400.0,36.085,36.085,35.6947,35.7831,180400.0
2015-01-12 09:40:00,48.56,48.56,48.29,48.3,68700.0,35.761,35.761,35.5621,35.5695,68700.0
2015-01-12 09:50:00,48.31,48.33,48.01,48.15,127900.0,35.5769,35.5916,35.3559,35.459,127900.0
2015-01-12 10:00:00,48.14,48.31,48.0,48.27,201800.0,35.4517,35.5769,35.3486,35.5474,201800.0
2015-01-12 10:10:00,48.26,48.45,48.2,48.43,115600.0,35.54,35.68,35.4958,35.6652,115600.0
2015-01-12 10:20:00,48.44,48.44,48.21,48.24,112600.0,35.6726,35.6726,35.5032,35.5253,112600.0
2015-01-12 10:30:00,48.24,48.27,48.11,48.19,90200.0,35.5253,35.5474,35.4296,35.4885,90200.0
2015-01-12 10:40:00,48.19,48.39,48.19,48.38,68700.0,35.4885,35.6358,35.4885,35.6284,68700.0
2015-01-12 10:50:00,48.37,48.4,48.21,48.38,79900.0,35.621,35.6431,35.5032,35.6284,79900.0
2015-01-12 11:00:00,48.38,48.42,48.26,48.27,74100.0,35.6284,35.6579,35.54,35.5474,74100.0
2015-01-12 11:10:00,48.27,48.42,48.26,48.4,48000.0,35.5474,35.6579,35.54,35.6431,48000.0
2015-01-12 11:20:00,48.41,48.46,48.36,48.45,49400.0,35.6505,35.6873,35.6137,35.68,49400.0
2015-01-12 11:30:00,48.45,48.58,48.43,48.56,37700.0,35.68,35.7757,35.6652,35.761,37700.0
2015-01-12 11:40:00,48.56,48.63,48.47,48.47,54300.0,35.761,35.8125,35.6947,35.6947,54300.0
2015-01-12 11:50:00,48.46,48.46,48.37,48.37,46600.0,35.6873,35.6873,35.621,35.621,46600.0
2015-01-12 12:00:00,48.37,48.44,48.26,48.29,119100.0,35.621,35.6726,35.54,35.5621,119100.0
2015-01-12 12:10:00,48.29,48.3,48.18,48.2,54600.0,35.5621,35.5695,35.4811,35.4958,54600.0
2015-01-12 12:20:00,48.21,48.31,48.21,48.27,55500.0,35.5032,35.5769,35.5032,35.5474,55500.0
2015-01-12 12:30:00,48.25,48.33,48.25,48.3,41700.0,35.5327,35.5916,35.5327,35.5695,41700.0
2015-01-12 12:40:00,48.31,48.31,48.17,48.19,41900.0,35.5769,35.5769,35.4738,35.4885,41900.0
2015-01-12 12:50:00,48.19,48.2,48.12,48.13,49400.0,35.4885,35.4958,35.4369,35.4443,49400.0
2015-01-12 13:00:00,48.14,48.21,48.1,48.16,44000.0,35.4517,35.5032,35.4222,35.4664,44000.0
2015-01-12 13:10:00,48.15,48.17,48.09,48.1,39700.0,35.459,35.4738,35.4148,35.4222,39700.0
2015-01-12 13:20:00,48.1,48.11,48.02,48.05,41400.0,35.4222,35.4296,35.3633,35.3854,41400.0
2015-01-12 13:30:00,48.06,48.21,48.06,48.21,37900.0,35.3927,35.5032,35.3927,35.5032,37900.0
2015-01-12 13:40:00,48.22,48.28,48.17,48.25,62700.0,35.5106,35.5548,35.4738,35.5327,62700.0
2015-01-12 13:50:00,48.26,48.29,48.24,48.25,36300.0,35.54,35.5621,35.5253,35.5327,36300.0
2015-01-12 14:00:00,48.25,48.28,48.15,48.17,55500.0,35.5327,35.5548,35.459,35.4738,55500.0
2015-01-12 14:10:00,48.19,48.24,48.13,48.13,35800.0,35.4885,35.5253,35.4443,35.4443,35800.0
2015-01-12 14:20:00,48.13,48.17,48.1,48.14,38800.0,35.4443,35.4738,35.4222,35.4517,38800.0
2015-01-12 14:30:00,48.13,48.15,48.01,48.03,51400.0,35.4443,35.459,35.3559,35.3707,51400.0
2015-01-12 14:40:00,48.02,48.09,47.98,48.08,59000.0,35.3633,35.4148,35.3338,35.4075,59000.0
2015-01-12 14:50:00,48.08,48.09,48.0,48.09,49200.0,35.4075,35.4148,35.3486,35.4148,49200.0
2015-01-12 15:00:00,48.09,48.18,48.09,48.18,98600.0,35.4148,35.4811,35.4148,35.4811,98600.0
2015-01-12 15:10:00,48.17,48.26,48.15,48.25,99300.0,35.4738,35.54,35.459,35.5327,99300.0
2015-01-12 15:20:00,48.24,48.25,48.12,48.16,119900.0,35.5253,35.5327,35.4369,35.4664,119900.0
2015-01-12 15:30:00,48.16,48.2,48.02,48.09,122100.0,35.4664,35.4958,35.3633,35.4148,122100.0
2015-01-12 15:40:00,48.09,48.35,48.08,48.27,263400.0,35.4148,35.6063,35.4075,35.5474,263400.0
2015-01-12 15:50:00,48.26,48.32,48.16,48.22,333000.0,35.54,35.5842,35.4664,35.5106,333000.0
2015-01-13 09:30:00,48.33,48.8,48.33,48.77,224800.0,35.5916,35.9377,35.5916,35.9156,224800.0
2015-01-13 09:40:00,48.8,48.94,48.68,48.79,107300.0,35.9377,36.0408,35.8493,35.9303,107300.0
2015-01-13 09:50:00,48.82,48.85,48.68,48.81,102200.0,35.9524,35.9745,35.8493,35.9451,102200.0
2015-01-13 10:00:00,48.81,48.91,48.74,48.9,151100.0,35.9451,36.0187,35.8935,36.0113,151100.0
2015-01-13 10:10:00,48.9,48.91,48.8,48.85,99200.0,36.0113,36.0187,35.9377,35.9745,99200.0
2015-01-13 10:20:00,48.84,48.89,48.79,48.79,52300.0,35.9672,36.004,35.9303,35.9303,52300.0
2015-01-13 10:30:00,48.79,48.88,48.73,48.86,72700.0,35.9303,35.9966,35.8862,35.9819,72700.0
2015-01-13 10:40:00,48.86,49.02,48.85,48.92,106100.0,35.9819,36.0997,35.9745,36.0261,106100.0
2015-01-13 10:50:00,48.93,49.08,48.93,49.06,99800.0,36.0334,36.1439,36.0334,36.1292,99800.0
2015-01-13 11:00:00,49.05,49.08,48.97,48.98,95200.0,36.1218,36.1439,36.0629,36.0703,95200.0
2015-01-13 11:10:00,48.99,49.06,48.98,49.03,42800.0,36.0776,36.1292,36.0703,36.1071,42800.0
2015-01-13 11:20:00,49.02,49.04,48.92,49.0,43300.0,36.0997,36.1144,36.0261,36.085,43300.0
2015-01-13 11:30:00,49.0,49.05,48.91,49.04,54600.0,36.085,36.1218,36.0187,36.1144,54600.0
2015-01-13 11:40:00,49.05,49.06,48.96,49.0,86000.0,36.1218,36.1292,36.0555,36.085,86000.0
2015-01-13 11:50:00,49.0,49.07,48.97,49.0,34200.0,36.085,36.1365,36.0629,36.085,34200.0
2015-01-13 12:00:00,48.99,49.03,48.93,48.96,35400.0,36.0776,36.1071,36.0334,36.0555,35400.0
2015-01-13 12:10:00,48.96,48.97,48.88,48.92,31900.0,36.0555,36.0629,35.9966,36.0261,31900.0
2015-01-13 12:20:00,48.9,48.9,48.76,48.81,25800.0,36.0113,36.0113,35.9082,35.9451,25800.0
2015-01-13 12:30:00,48.8,48.82,48.71,48.78,66300.0,35.9377,35.9524,35.8714,35.923,66300.0
2015-01-13 12:40:00,48.77,48.88,48.71,48.88,48300.0,35.9156,35.9966,35.8714,35.9966,48300.0
2015-01-13 12:50:00,48.88,48.94,48.84,48.91,32200.0,35.9966,36.0408,35.9672,36.0187,32200.0
2015-01-13 13:00:00,48.91,48.99,48.91,48.92,34300.0,36.0187,36.0776,36.0187,36.0261,34300.0
2015-01-13 13:10:00,48.93,48.96,48.85,48.85,29100.0,36.0334,36.0555,35.9745,35.9745,29100.0
2015-01-13 13:20:00,48.84,48.84,48.55,48.55,59200.0,35.9672,35.9672,35.7536,35.7536,59200.0
2015-01-13 13:30:00,48.55,48.55,48.4,48.4,63300.0,35.7536,35.7536,35.6431,35.6431,63300.0
2015-01-13 13:40:00,48.39,48.42,48.31,48.39,35600.0,35.6358,35.6579,35.5769,35.6358,35600.0
2015-01-13 13:50:00,48.37,48.38,48.07,48.19,72000.0,35.621,35.6284,35.4001,35.4885,72000.0
2015-01-13 14:00:00,48.18,48.18,47.97,48.05,62200.0,35.4811,35.4811,35.3265,35.3854,62200.0
2015-01-13 14:10:00,48.07,48.08,47.9,47.92,57200.0,35.4001,35.4075,35.2749,35.2896,57200.0
2015-01-13 14:20:00,47.91,48.05,47.9,48.05,43400.0,35.2823,35.3854,35.2749,35.3854,43400.0
2015-01-13 14:30:00,48.04,48.19,48.03,48.13,58500.0,35.378,35.4885,35.3707,35.4443,58500.0
2015-01-13 14:40:00,48.13,48.25,48.09,48.2,63600.0,35.4443,35.5327,35.4148,35.4958,63600.0
2015-01-13 14:50:00,48.2,48.21,47.93,47.93,106500.0,35.4958,35.5032,35.297,35.297,106500.0
2015-01-13 15:00:00,47.92,47.98,47.87,47.91,98300.0,35.2896,35.3338,35.2528,35.2823,98300.0
2015-01-13 15:10:00,47.91,48.11,47.91,48.07,84300.0,35.2823,35.4296,35.2823,35.4001,84300.0
2015-01-13 15:20:00,48.06,48.15,48.05,48.07,94300.0,35.3927,35.459,35.3854,35.4001,94300.0
2015-01-13 15:30:00,48.07,48.38,48.05,48.36,140700.0,35.4001,35.6284,35.3854,35.6137,140700.0
2015-01-13 15:40:00,48.35,48.41,48.19,48.22,203300.0,35.6063,35.6505,35.4885,35.5106,203300.0
2015-01-13 15:50:00,48.21,48.32,48.13,48.29,374600.0,35.5032,35.5842,35.4443,35.5621,374600.0
2015-01-14 09:30:00,47.67,47.91,47.62,47.78,135800.0,35.1055,35.2823,35.0687,35.1865,135800.0
2015-01-14 09:40:00,47.75,47.78,47.61,47.65,81100.0,35.1645,35.1865,35.0614,35.0908,81100.0
2015-01-14 09:50:00,47.66,47.67,47.5,47.5,42100.0,35.0982,35.1055,34.9803,34.9803,42100.0
2015-01-14 10:00:00,47.5,47.9,47.47,47.89,57800.0,34.9803,35.2749,34.9583,35.2676,57800.0
2015-01-14 10:10:00,47.91,47.97,47.83,47.86,48300.0,35.2823,35.3265,35.2234,35.2455,48300.0
2015-01-14 10:20:00,47.85,48.09,47.84,48.07,51300.0,35.2381,35.4148,35.2307,35.4001,51300.0
2015-01-14 10:30:00,48.07,48.07,47.63,47.65,174500.0,35.4001,35.4001,35.0761,35.0908,174500.0
2015-01-14 10:40:00,47.66,47.82,47.53,47.82,123000.0,35.0982,35.216,35.0024,35.216,123000.0
2015-01-14 10:50:00,47.82,47.9,47.7,47.78,35500.0,35.216,35.2749,35.1276,35.1865,35500.0
2015-01-14 11:00:00,47.79,47.79,47.36,47.38,72600.0,35.1939,35.1939,34.8772,34.892,72600.0
2015-01-14 11:10:00,47.4,47.5,47.25,47.27,77800.0,34.9067,34.9803,34.7962,34.811,77800.0
2015-01-14 11:20:00,47.27,47.36,47.24,47.25,120000.0,34.811,34.8772,34.7889,34.7962,120000.0
2015-01-14 11:30:00,47.26,47.37,47.14,47.37,54500.0,34.8036,34.8846,34.7152,34.8846,54500.0
2015-01-14 11:40:00,47.38,47.42,47.26,47.27,39200.0,34.892,34.9214,34.8036,34.811,39200.0
2015-01-14 11:50:00,47.28,47.31,47.13,47.14,44800.0,34.8183,34.8404,34.7079,34.7152,44800.0
2015-01-14 12:00:00,47.13,47.2,47.06,47.07,73400.0,34.7079,34.7594,34.6563,34.6637,73400.0
2015-01-14 12:10:00,47.08,47.1,47.0,47.01,79000.0,34.671,34.6858,34.6121,34.6195,79000.0
2015-01-14 12:20:00,47.02,47.11,47.01,47.07,49700.0,34.6269,34.6931,34.6195,34.6637,49700.0
2015-01-14 12:30:00,47.06,47.1,47.01,47.04,39600.0,34.6563,34.6858,34.6195,34.6416,39600.0
2015-01-14 12:40:00,47.05,47.1,46.93,46.98,55500.0,34.649,34.6858,34.5606,34.5974,55500.0
2015-01-14 12:50:00,46.97,46.99,46.87,46.95,46000.0,34.59,34.6048,34.5164,34.5753,46000.0
2015-01-14 13:00:00,46.95,47.0,46.9,46.9,53000.0,34.5753,34.6121,34.5385,34.5385,53000.0
2015-01-14 13:10:00,46.91,47.08,46.9,47.08,70500.0,34.5459,34.671,34.5385,34.671,70500.0
2015-01-14 13:20:00,47.07,47.08,46.97,47.06,67700.0,34.6637,34.671,34.59,34.6563,67700.0
2015-01-14 13:30:00,47.05,47.07,46.97,46.97,43700.0,34.649,34.6637,34.59,34.59,43700.0
2015-01-14 13:40:00,46.97,47.04,46.85,47.01,64500.0,34.59,34.6416,34.5017,34.6195,64500.0
2015-01-14 13:50:00,46.99,47.03,46.9,47.02,59600.0,34.6048,34.6342,34.5385,34.6269,59600.0
2015-01-14 14:00:00,47.01,47.04,46.97,47.04,61900.0,34.6195,34.6416,34.59,34.6416,61900.0
2015-01-14 14:10:00,47.03,47.34,47.01,47.34,113900.0,34.6342,34.8625,34.6195,34.8625,113900.0
2015-01-14 14:20:00,47.34,47.34,47.17,47.27,95100.0,34.8625,34.8625,34.7373,34.811,95100.0
2015-01-14 14:30:00,47.27,47.4,47.23,47.23,112500.0,34.811,34.9067,34.7815,34.7815,112500.0
2015-01-14 14:40:00,47.25,47.33,47.24,47.29,117300.0,34.7962,34.8552,34.7889,34.8257,117300.0
2015-01-14 14:50:00,47.27,47.36,47.24,47.33,216500.0,34.811,34.8772,34.7889,34.8552,216500.0
2015-01-14 15:00:00,47.33,47.39,47.28,47.33,112000.0,34.8552,34.8993,34.8183,34.8552,112000.0
2015-01-14 15:10:00,47.33,47.57,47.25,47.54,107200.0,34.8552,35.0319,34.7962,35.0098,107200.0
2015-01-14 15:20:00,47.55,47.61,47.41,47.52,121900.0,35.0172,35.0614,34.9141,34.9951,121900.0
2015-01-14 15:30:00,47.51,47.55,47.34,47.43,170400.0,34.9877,35.0172,34.8625,34.9288,170400.0
2015-01-14 15:40:00,47.42,47.56,47.42,47.5,201700.0,34.9214,35.0245,34.9214,34.9803,201700.0
2015-01-14 15:50:00,47.5,47.53,47.4,47.46,283400.0,34.9803,35.0024,34.9067,34.9509,283400.0
2015-01-15 09:30:00,47.34,47.72,47.27,47.42,164200.0,34.8625,35.1424,34.811,34.9214,164200.0
2015-01-15 09:40:00,47.43,47.45,47.03,47.07,165400.0,34.9288,34.9435,34.6342,34.6637,165400.0
2015-01-15 09:50:00,47.06,47.11,46.85,47.11,92700.0,34.6563,34.6931,34.5017,34.6931,92700.0
2015-01-15 10:00:00,47.09,47.31,46.99,47.3,143300.0,34.6784,34.8404,34.6048,34.8331,143300.0
2015-01-15 10:10:00,47.3,47.51,47.21,47.5,151700.0,34.8331,34.9877,34.7668,34.9803,151700.0
2015-01-15 10:20:00,47.49,47.63,47.41,47.63,60800.0,34.973,35.0761,34.9141,35.0761,60800.0
2015-01-15 10:30:00,47.63,47.77,47.63,47.7,74500.0,35.0761,35.1792,35.0761,35.1276,74500.0
2015-01-15 10:40:00,47.7,47.7,47.48,47.48,54700.0,35.1276,35.1276,34.9656,34.9656,54700.0
2015-01-15 10:50:00,47.49,47.53,47.36,47.37,45900.0,34.973,35.0024,34.8772,34.8846,45900.0
2015-01-15 11:00:00,47.36,47.41,47.29,47.35,53800.0,34.8772,34.9141,34.8257,34.8699,53800.0
2015-01-15 11:10:00,47.35,47.52,47.34,47.39,49700.0,34.8699,34.9951,34.8625,34.8993,49700.0
2015-01-15 11:20:00,47.39,47.4,47.28,47.3,82300.0,34.8993,34.9067,34.8183,34.8331,82300.0
2015-01-15 11:30:00,47.31,47.49,47.27,47.38,110300.0,34.8404,34.973,34.811,34.892,110300.0
2015-01-15 11:40:00,47.39,47.62,47.34,47.56,63300.0,34.8993,35.0687,34.8625,35.0245,63300.0
2015-01-15 11:50:00,47.58,47.62,47.48,47.49,56500.0,35.0393,35.0687,34.9656,34.973,56500.0
2015-01-15 12:00:00,47.5,47.53,47.39,47.44,42800.0,34.9803,35.0024,34.8993,34.9362,42800.0
2015-01-15 12:10:00,47.43,47.48,47.33,47.33,35600.0,34.9288,34.9656,34.8552,34.8552,35600.0
2015-01-15 12:20:00,47.32,47.39,47.3,47.34,100300.0,34.8478,34.8993,34.8331,34.8625,100300.0
2015-01-15 12:30:00,47.34,47.39,47.27,47.34,64400.0,34.8625,34.8993,34.811,34.8625,64400.0
2015-01-15 12:40:00,47.34,47.35,47.18,47.26,43100.0,34.8625,34.8699,34.7447,34.8036,43100.0
2015-01-15 12:50:00,47.27,47.29,47.16,47.16,50100.0,34.811,34.8257,34.73,34.73,50100.0
2015-01-15 13:00:00,47.16,47.28,47.12,47.23,58800.0,34.73,34.8183,34.7005,34.7815,58800.0
2015-01-15 13:10:00,47.23,47.33,47.22,47.28,67100.0,34.7815,34.8552,34.7741,34.8183,67100.0
2015-01-15 13:20:00,47.27,47.28,47.06,47.07,78000.0,34.811,34.8183,34.6563,34.6637,78000.0
2015-01-15 13:30:00,47.08,47.13,46.98,47.02,101000.0,34.671,34.7079,34.5974,34.6269,101000.0
2015-01-15 13:40:00,47.02,47.16,47.02,47.15,45500.0,34.6269,34.73,34.6269,34.7226,45500.0
2015-01-15 13:50:00,47.15,47.26,47.15,47.17,58800.0,34.7226,34.8036,34.7226,34.7373,58800.0
2015-01-15 14:00:00,47.17,47.32,47.14,47.3,78900.0,34.7373,34.8478,34.7152,34.8331,78900.0
2015-01-15 14:10:00,47.29,47.3,47.17,47.24,119000.0,34.8257,34.8331,34.7373,34.7889,119000.0
2015-01-15 14:20:00,47.25,47.33,47.17,47.32,69300.0,34.7962,34.8552,34.7373,34.8478,69300.0
2015-01-15 14:30:00,47.32,47.41,47.28,47.38,84300.0,34.8478,34.9141,34.8183,34.892,84300.0
2015-01-15 14:40:00,47.39,47.52,47.38,47.43,70600.0,34.8993,34.9951,34.892,34.9288,70600.0
2015-01-15 14:50:00,47.42,47.61,47.42,47.58,76300.0,34.9214,35.0614,34.9214,35.0393,76300.0
2015-01-15 15:00:00,47.57,47.64,47.5,47.52,141200.0,35.0319,35.0834,34.9803,34.9951,141200.0
2015-01-15 15:10:00,47.5,47.53,47.35,47.41,106400.0,34.9803,35.0024,34.8699,34.9141,106400.0
2015-01-15 15:20:00,47.41,47.52,47.36,47.49,78600.0,34.9141,34.9951,34.8772,34.973,78600.0
2015-01-15 15:30:00,47.48,47.51,47.34,47.39,127300.0,34.9656,34.9877,34.8625,34.8993,127300.0
2015-01-15 15:40:00,47.38,47.49,47.29,47.32,183300.0,34.892,34.973,34.8257,34.8478,183300.0
2015-01-15 15:50:00,47.31,47.32,47.14,47.21,354700.0,34.8404,34.8478,34.7152,34.7668,354700.0
2015-01-16 09:30:00,47.1,47.39,47.09,47.29,247200.0,34.6858,34.8993,34.6784,34.8257,247200.0
2015-01-16 09:40:00,47.25,47.42,47.18,47.22,61800.0,34.7962,34.9214,34.7447,34.7741,61800.0
2015-01-16 09:50:00,47.22,47.28,47.03,47.11,44800.0,34.7741,34.8183,34.6342,34.6931,44800.0
2015-01-16 10:00:00,47.09,47.2,46.96,47.01,110100.0,34.6784,34.7594,34.5827,34.6195,110100.0
2015-01-16 10:10:00,47.0,47.06,46.9,47.06,56500.0,34.6121,34.6563,34.5385,34.6563,56500.0
2015-01-16 10:20:00,47.05,47.24,46.97,47.16,90300.0,34.649,34.7889,34.59,34.73,90300.0
2015-01-16 10:30:00,47.16,47.29,47.16,47.24,30400.0,34.73,34.8257,34.73,34.7889,30400.0
2015-01-16 10:40:00,47.22,47.24,47.13,47.15,57400.0,34.7741,34.7889,34.7079,34.7226,57400.0
2015-01-16 10:50:00,47.15,47.47,47.14,47.47,49900.0,34.7226,34.9583,34.7152,34.9583,49900.0
2015-01-16 11:00:00,47.46,47.53,47.44,47.48,51400.0,34.9509,35.0024,34.9362,34.9656,51400.0
2015-01-16 11:10:00,47.49,47.52,47.37,47.44,43100.0,34.973,34.9951,34.8846,34.9362,43100.0
2015-01-16 11:20:00,47.44,47.49,47.37,47.38,46700.0,34.9362,34.973,34.8846,34.892,46700.0
2015-01-16 11:30:00,47.38,47.41,47.32,47.38,44400.0,34.892,34.9141,34.8478,34.892,44400.0
2015-01-16 11:40:00,47.38,47.46,47.32,47.36,39000.0,34.892,34.9509,34.8478,34.8772,39000.0
2015-01-16 11:50:00,47.33,47.43,47.3,47.41,59700.0,34.8552,34.9288,34.8331,34.9141,59700.0
2015-01-16 12:00:00,47.42,47.46,47.32,47.32,24800.0,34.9214,34.9509,34.8478,34.8478,24800.0
2015-01-16 12:10:00,47.31,47.38,47.3,47.36,23300.0,34.8404,34.892,34.8331,34.8772,23300.0
2015-01-16 12:20:00,47.34,47.47,47.32,47.46,30800.0,34.8625,34.9583,34.8478,34.9509,30800.0
2015-01-16 12:30:00,47.46,47.46,47.31,47.34,35700.0,34.9509,34.9509,34.8404,34.8625,35700.0
2015-01-16 12:40:00,47.34,47.46,47.33,47.44,28700.0,34.8625,34.9509,34.8552,34.9362,28700.0
2015-01-16 12:50:00,47.46,47.56,47.43,47.47,29900.0,34.9509,35.0245,34.9288,34.9583,29900.0
2015-01-16 13:00:00,47.47,47.56,47.44,47.52,28600.0,34.9583,35.0245,34.9362,34.9951,28600.0
2015-01-16 13:10:00,47.52,47.54,47.47,47.47,27200.0,34.9951,35.0098,34.9583,34.9583,27200.0
2015-01-16 13:20:00,47.47,47.53,47.44,47.49,35600.0,34.9583,35.0024,34.9362,34.973,35600.0
2015-01-16 13:30:00,47.49,47.57,47.45,47.55,30300.0,34.973,35.0319,34.9435,35.0172,30300.0
2015-01-16 13:40:00,47.56,47.56,47.49,47.54,34600.0,35.0245,35.0245,34.973,35.0098,34600.0
2015-01-16 13:50:00,47.52,47.53,47.46,47.46,59900.0,34.9951,35.0024,34.9509,34.9509,59900.0
2015-01-16 14:00:00,47.46,47.5,47.46,47.48,42100.0,34.9509,34.9803,34.9509,34.9656,42100.0
2015-01-16 14:10:00,47.48,47.49,47.43,47.43,48900.0,34.9656,34.973,34.9288,34.9288,48900.0
2015-01-16 14:20:00,47.42,47.46,47.37,47.38,36700.0,34.9214,34.9509,34.8846,34.892,36700.0
2015-01-16 14:30:00,47.39,47.4,47.3,47.3,61800.0,34.8993,34.9067,34.8331,34.8331,61800.0
2015-01-16 14:40:00,47.3,47.37,47.3,47.37,46300.0,34.8331,34.8846,34.8331,34.8846,46300.0
2015-01-16 14:50:00,47.37,47.5,47.37,47.49,56600.0,34.8846,34.9803,34.8846,34.973,56600.0
2015-01-16 15:00:00,47.48,47.5,47.44,47.46,65900.0,34.9656,34.9803,34.9362,34.9509,65900.0
2015-01-16 15:10:00,47.47,47.47,47.42,47.46,67000.0,34.9583,34.9583,34.9214,34.9509,67000.0
2015-01-16 15:20:00,47.47,47.55,47.47,47.53,76000.0,34.9583,35.0172,34.9583,35.0024,76000.0
2015-01-16 15:30:00,47.53,47.63,47.51,47.62,113400.0,35.0024,35.0761,34.9877,35.0687,113400.0
2015-01-16 15:40:00,47.63,47.75,47.58,47.72,151400.0,35.0761,35.1645,35.0393,35.1424,151400.0
2015-01-16 15:50:00,47.72,47.76,47.66,47.66,350100.0,35.1424,35.1718,35.0982,35.0982,350100.0
2015-01-20 09:30:00,47.19,47.47,47.13,47.34,297000.0,34.7521,34.9583,34.7079,34.8625,297000.0
2015-01-20 09:40:00,47.33,47.38,47.02,47.05,175400.0,34.8552,34.892,34.6269,34.649,175400.0
2015-01-20 09:50:00,47.06,47.09,46.7,46.74,123100.0,34.6563,34.6784,34.3912,34.4207,123100.0
2015-01-20 10:00:00,46.73,46.79,46.61,46.77,110000.0,34.4133,34.4575,34.3249,34.4428,110000.0
2015-01-20 10:10:00,46.78,46.78,46.57,46.6,121300.0,34.4501,34.4501,34.2955,34.3176,121300.0
2015-01-20 10:20:00,46.61,46.8,46.6,46.74,114300.0,34.3249,34.4648,34.3176,34.4207,114300.0
2015-01-20 10:30:00,46.74,46.79,46.66,46.69,190500.0,34.4207,34.4575,34.3617,34.3838,190500.0
2015-01-20 10:40:00,46.7,46.76,46.6,46.76,127100.0,34.3912,34.4354,34.3176,34.4354,127100.0
2015-01-20 10:50:00,46.76,46.77,46.62,46.72,79900.0,34.4354,34.4428,34.3323,34.4059,79900.0
2015-01-20 11:00:00,46.72,46.81,46.63,46.8,102900.0,34.4059,34.4722,34.3397,34.4648,102900.0
2015-01-20 11:10:00,46.8,46.85,46.72,46.83,81700.0,34.4648,34.5017,34.4059,34.4869,81700.0
2015-01-20 11:20:00,46.83,46.93,46.82,46.89,82200.0,34.4869,34.5606,34.4796,34.5311,82200.0
2015-01-20 11:30:00,46.89,46.9,46.79,46.82,69600.0,34.5311,34.5385,34.4575,34.4796,69600.0
2015-01-20 11:40:00,46.83,46.84,46.68,46.74,78000.0,34.4869,34.4943,34.3765,34.4207,78000.0
2015-01-20 11:50:00,46.73,46.75,46.64,46.71,105800.0,34.4133,34.428,34.347,34.3986,105800.0
2015-01-20 12:00:00,46.71,46.76,46.69,46.75,83200.0,34.3986,34.4354,34.3838,34.428,83200.0
2015-01-20 12:10:00,46.73,46.86,46.72,46.84,66300.0,34.4133,34.509,34.4059,34.4943,66300.0
2015-01-20 12:20:00,46.84,46.94,46.83,46.93,48900.0,34.4943,34.5679,34.4869,34.5606,48900.0
2015-01-20 12:30:00,46.93,46.96,46.81,46.88,67700.0,34.5606,34.5827,34.4722,34.5238,67700.0
2015-01-20 12:40:00,46.88,46.99,46.87,46.98,75200.0,34.5238,34.6048,34.5164,34.5974,75200.0
2015-01-20 12:50:00,46.98,47.0,46.86,46.92,59800.0,34.5974,34.6121,34.509,34.5532,59800.0
2015-01-20 13:00:00,46.92,46.97,46.81,46.86,72800.0,34.5532,34.59,34.4722,34.509,72800.0
2015-01-20 13:10:00,46.86,46.96,46.85,46.92,82300.0,34.509,34.5827,34.5017,34.5532,82300.0
2015-01-20 13:20:00,46.93,47.02,46.93,47.01,112400.0,34.5606,34.6269,34.5606,34.6195,112400.0
2015-01-20 13:30:00,47.01,47.07,47.0,47.06,74700.0,34.6195,34.6637,34.6121,34.6563,74700.0
2015-01-20 13:40:00,47.06,47.14,47.0,47.1,66400.0,34.6563,34.7152,34.6121,34.6858,66400.0
2015-01-20 13:50:00,47.11,47.11,46.97,46.98,65500.0,34.6931,34.6931,34.59,34.5974,65500.0
2015-01-20 14:00:00,46.97,47.08,46.96,47.06,97700.0,34.59,34.671,34.5827,34.6563,97700.0
2015-01-20 14:10:00,47.06,47.06,46.88,46.88,61300.0,34.6563,34.6563,34.5238,34.5238,61300.0
2015-01-20 14:20:00,46.89,46.93,46.81,46.85,77500.0,34.5311,34.5606,34.4722,34.5017,77500.0
2015-01-20 14:30:00,46.85,47.07,46.85,47.06,87200.0,34.5017,34.6637,34.5017,34.6563,87200.0
2015-01-20 14:40:00,47.06,47.12,47.05,47.1,85100.0,34.6563,34.7005,34.649,34.6858,85100.0
2015-01-20 14:50:00,47.11,47.12,47.0,47.05,74600.0,34.6931,34.7005,34.6121,34.649,74600.0
2015-01-20 15:00:00,47.05,47.11,47.01,47.09,93700.0,34.649,34.6931,34.6195,34.6784,93700.0
2015-01-20 15:10:00,47.09,47.17,47.06,47.13,105300.0,34.6784,34.7373,34.6563,34.7079,105300.0
2015-01-20 15:20:00,47.13,47.19,47.08,47.15,105700.0,34.7079,34.7521,34.671,34.7226,105700.0
2015-01-20 15:30:00,47.16,47.18,47.05,47.11,134500.0,34.73,34.7447,34.649,34.6931,134500.0
2015-01-20 15:40:00,47.11,47.23,47.1,47.2,343100.0,34.6931,34.7815,34.6858,34.7594,343100.0
2015-01-20 15:50:00,47.2,47.23,47.11,47.19,476700.0,34.7594,34.7815,34.6931,34.7521,476700.0
2015-01-21 09:30:00,47.1,47.27,46.91,47.27,134000.0,34.6858,34.811,34.5459,34.811,134000.0
2015-01-21 09:40:00,47.28,47.42,47.28,47.35,101600.0,34.8183,34.9214,34.8183,34.8699,101600.0
2015-01-21 09:50:00,47.37,47.66,47.36,47.61,186700.0,34.8846,35.0982,34.8772,35.0614,186700.0
2015-01-21 10:00:00,47.61,47.67,47.31,47.32,117400.0,35.0614,35.1055,34.8404,34.8478,117400.0
2015-01-21 10:10:00,47.34,47.67,47.29,47.65,82000.0,34.8625,35.1055,34.8257,35.0908,82000.0
2015-01-21 10:20:00,47.66,47.67,47.54,47.66,68100.0,35.0982,35.1055,35.0098,35.0982,68100.0
2015-01-21 10:30:00,47.67,47.68,47.54,47.58,31200.0,35.1055,35.1129,35.0098,35.0393,31200.0
2015-01-21 10:40:00,47.57,47.88,47.57,47.87,65300.0,35.0319,35.2602,35.0319,35.2528,65300.0
2015-01-21 10:50:00,47.87,48.04,47.87,48.02,133600.0,35.2528,35.378,35.2528,35.3633,133600.0
2015-01-21 11:00:00,48.01,48.04,47.82,47.84,151500.0,35.3559,35.378,35.216,35.2307,151500.0
2015-01-21 11:10:00,47.84,47.88,47.7,47.7,64900.0,35.2307,35.2602,35.1276,35.1276,64900.0
2015-01-21 11:20:00,47.7,47.72,47.45,47.47,154200.0,35.1276,35.1424,34.9435,34.9583,154200.0
2015-01-21 11:30:00,47.5,47.72,47.49,47.67,49800.0,34.9803,35.1424,34.973,35.1055,49800.0
2015-01-21 11:40:00,47.67,47.74,47.65,47.73,46000.0,35.1055,35.1571,35.0908,35.1497,46000.0
2015-01-21 11:50:00,47.74,47.78,47.71,47.73,46100.0,35.1571,35.1865,35.135,35.1497,46100.0
2015-01-21 12:00:00,47.73,47.74,47.62,47.64,42100.0,35.1497,35.1571,35.0687,35.0834,42100.0
2015-01-21 12:10:00,47.63,47.78,47.63,47.75,29400.0,35.0761,35.1865,35.0761,35.1645,29400.0
2015-01-21 12:20:00,47.75,47.81,47.74,47.8,31200.0,35.1645,35.2086,35.1571,35.2013,31200.0
2015-01-21 12:30:00,47.8,47.83,47.68,47.69,45100.0,35.2013,35.2234,35.1129,35.1203,45100.0
2015-01-21 12:40:00,47.68,47.79,47.66,47.77,33900.0,35.1129,35.1939,35.0982,35.1792,33900.0
2015-01-21 12:50:00,47.78,47.79,47.58,47.71,55500.0,35.1865,35.1939,35.0393,35.135,55500.0
2015-01-21 13:00:00,47.71,47.79,47.66,47.77,59600.0,35.135,35.1939,35.0982,35.1792,59600.0
2015-01-21 13:10:00,47.76,47.76,47.71,47.74,34000.0,35.1718,35.1718,35.135,35.1571,34000.0
2015-01-21 13:20:00,47.74,47.78,47.62,47.63,36000.0,35.1571,35.1865,35.0687,35.0761,36000.0
2015-01-21 13:30:00,47.61,47.66,47.55,47.65,34700.0,35.0614,35.0982,35.0172,35.0908,34700.0
2015-01-21 13:40:00,47.65,47.7,47.63,47.65,37700.0,35.0908,35.1276,35.0761,35.0908,37700.0
2015-01-21 13:50:00,47.65,47.7,47.57,47.6,39300.0,35.0908,35.1276,35.0319,35.054,39300.0
2015-01-21 14:00:00,47.59,47.63,47.53,47.61,39500.0,35.0466,35.0761,35.0024,35.0614,39500.0
2015-01-21 14:10:00,47.6,47.68,47.54,47.66,47000.0,35.054,35.1129,35.0098,35.0982,47000.0
2015-01-21 14:20:00,47.66,47.69,47.58,47.59,60200.0,35.0982,35.1203,35.0393,35.0466,60200.0
2015-01-21 14:30:00,47.6,47.62,47.51,47.52,42800.0,35.054,35.0687,34.9877,34.9951,42800.0
2015-01-21 14:40:00,47.52,47.7,47.5,47.7,44300.0,34.9951,35.1276,34.9803,35.1276,44300.0
2015-01-21 14:50:00,47.7,47.73,47.66,47.66,53300.0,35.1276,35.1497,35.0982,35.0982,53300.0
2015-01-21 15:00:00,47.66,47.67,47.58,47.58,65600.0,35.0982,35.1055,35.0393,35.0393,65600.0
2015-01-21 15:10:00,47.57,47.59,47.52,47.58,157800.0,35.0319,35.0466,34.9951,35.0393,157800.0
2015-01-21 15:20:00,47.59,47.6,47.53,47.55,169600.0,35.0466,35.054,35.0024,35.0172,169600.0
2015-01-21 15:30:00,47.55,47.71,47.53,47.7,127100.0,35.0172,35.135,35.0024,35.1276,127100.0
2015-01-21 15:40:00,47.7,47.79,47.69,47.78,161900.0,35.1276,35.1939,35.1203,35.1865,161900.0
2015-01-21 15:50:00,47.77,47.81,47.7,47.71,389100.0,35.1792,35.2086,35.1276,35.135,389100.0
2015-01-22 09:30:00,47.99,48.02,47.77,47.85,115000.0,35.3412,35.3633,35.1792,35.2381,115000.0
2015-01-22 09:40:00,47.84,47.86,47.53,47.63,85300.0,35.2307,35.2455,35.0024,35.0761,85300.0
2015-01-22 09:50:00,47.63,47.94,47.61,47.88,60900.0,35.0761,35.3044,35.0614,35.2602,60900.0
2015-01-22 10:00:00,47.87,48.06,47.85,47.95,58200.0,35.2528,35.3927,35.2381,35.3117,58200.0
2015-01-22 10:10:00,47.92,48.08,47.9,48.05,79500.0,35.2896,35.4075,35.2749,35.3854,79500.0
2015-01-22 10:20:00,48.05,48.14,48.03,48.11,76700.0,35.3854,35.4517,35.3707,35.4296,76700.0
2015-01-22 10:30:00,48.11,48.23,48.09,48.14,43700.0,35.4296,35.5179,35.4148,35.4517,43700.0
2015-01-22 10:40:00,48.14,48.34,48.14,48.32,58300.0,35.4517,35.5989,35.4517,35.5842,58300.0
2015-01-22 10:50:00,48.32,48.47,48.29,48.47,74500.0,35.5842,35.6947,35.5621,35.6947,74500.0
2015-01-22 11:00:00,48.47,48.47,48.18,48.19,211600.0,35.6947,35.6947,35.4811,35.4885,211600.0
2015-01-22 11:10:00,48.2,48.2,47.95,47.97,158100.0,35.4958,35.4958,35.3117,35.3265,158100.0
2015-01-22 11:20:00,47.98,48.01,47.86,47.88,177700.0,35.3338,35.3559,35.2455,35.2602,177700.0
2015-01-22 11:30:00,47.88,47.89,47.73,47.77,99000.0,35.2602,35.2676,35.1497,35.1792,99000.0
2015-01-22 11:40:00,47.77,47.8,47.66,47.68,50700.0,35.1792,35.2013,35.0982,35.1129,50700.0
2015-01-22 11:50:00,47.68,47.82,47.6,47.82,58000.0,35.1129,35.216,35.054,35.216,58000.0
2015-01-22 12:00:00,47.82,47.83,47.67,47.7,57900.0,35.216,35.2234,35.1055,35.1276,57900.0
2015-01-22 12:10:00,47.7,47.73,47.63,47.68,45700.0,35.1276,35.1497,35.0761,35.1129,45700.0
2015-01-22 12:20:00,47.68,47.82,47.66,47.82,44500.0,35.1129,35.216,35.0982,35.216,44500.0
2015-01-22 12:30:00,47.81,47.82,47.71,47.72,62500.0,35.2086,35.216,35.135,35.1424,62500.0
2015-01-22 12:40:00,47.72,47.78,47.71,47.75,43500.0,35.1424,35.1865,35.135,35.1645,43500.0
2015-01-22 12:50:00,47.75,47.75,47.64,47.66,32900.0,35.1645,35.1645,35.0834,35.0982,32900.0
2015-01-22 13:00:00,47.67,47.81,47.66,47.8,36700.0,35.1055,35.2086,35.0982,35.2013,36700.0
2015-01-22 13:10:00,47.8,47.84,47.62,47.64,59200.0,35.2013,35.2307,35.0687,35.0834,59200.0
2015-01-22 13:20:00,47.64,47.72,47.61,47.65,40400.0,35.0834,35.1424,35.0614,35.0908,40400.0
2015-01-22 13:30:00,47.66,47.75,47.66,47.74,30400.0,35.0982,35.1645,35.0982,35.1571,30400.0
2015-01-22 13:40:00,47.74,47.91,47.73,47.89,38100.0,35.1571,35.2823,35.1497,35.2676,38100.0
2015-01-22 13:50:00,47.89,47.91,47.78,47.79,67400.0,35.2676,35.2823,35.1865,35.1939,67400.0
2015-01-22 14:00:00,47.8,47.84,47.72,47.75,52100.0,35.2013,35.2307,35.1424,35.1645,52100.0
2015-01-22 14:10:00,47.75,47.91,47.75,47.89,45900.0,35.1645,35.2823,35.1645,35.2676,45900.0
2015-01-22 14:20:00,47.89,47.92,47.84,47.87,35500.0,35.2676,35.2896,35.2307,35.2528,35500.0
2015-01-22 14:30:00,47.89,48.1,47.89,48.1,181900.0,35.2676,35.4222,35.2676,35.4222,181900.0
2015-01-22 14:40:00,48.09,48.14,48.01,48.12,94300.0,35.4148,35.4517,35.3559,35.4369,94300.0
2015-01-22 14:50:00,48.12,48.18,48.11,48.17,61600.0,35.4369,35.4811,35.4296,35.4738,61600.0
2015-01-22 15:00:00,48.17,48.24,48.16,48.2,64900.0,35.4738,35.5253,35.4664,35.4958,64900.0
2015-01-22 15:10:00,48.2,48.22,48.16,48.21,63000.0,35.4958,35.5106,35.4664,35.5032,63000.0
2015-01-22 15:20:00,48.21,48.21,48.06,48.15,86900.0,35.5032,35.5032,35.3927,35.459,86900.0
2015-01-22 15:30:00,48.14,48.16,48.07,48.07,121800.0,35.4517,35.4664,35.4001,35.4001,121800.0
2015-01-22 15:40:00,48.07,48.08,48.0,48.07,205800.0,35.4001,35.4075,35.3486,35.4001,205800.0
2015-01-22 15:50:00,48.06,48.1,48.0,48.08,271700.0,35.3927,35.4222,35.3486,35.4075,271700.0
2015-01-23 09:30:00,47.91,48.11,47.71,47.8,130700.0,35.2823,35.4296,35.135,35.2013,130700.0
2015-01-23 09:40:00,47.8,47.8,47.56,47.66,83700.0,35.2013,35.2013,35.0245,35.0982,83700.0
2015-01-23 09:50:00,47.67,47.94,47.64,47.93,95000.0,35.1055,35.3044,35.0834,35.297,95000.0
2015-01-23 10:00:00,47.89,48.13,47.89,48.12,53400.0,35.2676,35.4443,35.2676,35.4369,53400.0
2015-01-23 10:10:00,48.11,48.13,47.93,47.95,36200.0,35.4296,35.4443,35.297,35.3117,36200.0
2015-01-23 10:20:00,47.97,48.03,47.94,48.02,42400.0,35.3265,35.3707,35.3044,35.3633,42400.0
2015-01-23 10:30:00,48.02,48.15,48.01,48.1,55800.0,35.3633,35.459,35.3559,35.4222,55800.0
2015-01-23 10:40:00,48.1,48.13,48.03,48.12,55600.0,35.4222,35.4443,35.3707,35.4369,55600.0
2015-01-23 10:50:00,48.12,48.3,48.1,48.23,75200.0,35.4369,35.5695,35.4222,35.5179,75200.0
2015-01-23 11:00:00,48.22,48.22,48.08,48.1,41300.0,35.5106,35.5106,35.4075,35.4222,41300.0
2015-01-23 11:10:00,48.1,48.12,48.04,48.08,53900.0,35.4222,35.4369,35.378,35.4075,53900.0
2015-01-23 11:20:00,48.09,48.15,48.06,48.12,42000.0,35.4148,35.459,35.3927,35.4369,42000.0
2015-01-23 11:30:00,48.12,48.13,48.05,48.08,85000.0,35.4369,35.4443,35.3854,35.4075,85000.0
2015-01-23 11:40:00,48.07,48.19,48.06,48.17,57800.0,35.4001,35.4885,35.3927,35.4738,57800.0
2015-01-23 11:50:00,48.17,48.19,48.1,48.13,32300.0,35.4738,35.4885,35.4222,35.4443,32300.0
2015-01-23 12:00:00,48.13,48.18,48.1,48.16,26700.0,35.4443,35.4811,35.4222,35.4664,26700.0
2015-01-23 12:10:00,48.16,48.18,48.09,48.11,75400.0,35.4664,35.4811,35.4148,35.4296,75400.0
2015-01-23 12:20:00,48.11,48.14,48.08,48.08,59800.0,35.4296,35.4517,35.4075,35.4075,59800.0
2015-01-23 12:30:00,48.09,48.22,48.09,48.2,61600.0,35.4148,35.5106,35.4148,35.4958,61600.0
2015-01-23 12:40:00,48.2,48.22,48.16,48.2,25700.0,35.4958,35.5106,35.4664,35.4958,25700.0
2015-01-23 12:50:00,48.2,48.25,48.15,48.22,40300.0,35.4958,35.5327,35.459,35.5106,40300.0
2015-01-23 13:00:00,48.21,48.22,48.14,48.2,46200.0,35.5032,35.5106,35.4517,35.4958,46200.0
2015-01-23 13:10:00,48.19,48.2,48.06,48.1,40900.0,35.4885,35.4958,35.3927,35.4222,40900.0
2015-01-23 13:20:00,48.1,48.15,48.08,48.12,31900.0,35.4222,35.459,35.4075,35.4369,31900.0
2015-01-23 13:30:00,48.12,48.16,48.08,48.12,35300.0,35.4369,35.4664,35.4075,35.4369,35300.0
2015-01-23 13:40:00,48.13,48.15,48.08,48.13,43300.0,35.4443,35.459,35.4075,35.4443,43300.0
2015-01-23 13:50:00,48.13,48.17,48.11,48.12,56800.0,35.4443,35.4738,35.4296,35.4369,56800.0
2015-01-23 14:00:00,48.11,48.18,48.09,48.16,45200.0,35.4296,35.4811,35.4148,35.4664,45200.0
2015-01-23 14:10:00,48.16,48.17,48.12,48.14,31200.0,35.4664,35.4738,35.4369,35.4517,31200.0
2015-01-23 14:20:00,48.13,48.16,48.06,48.07,68000.0,35.4443,35.4664,35.3927,35.4001,68000.0
2015-01-23 14:30:00,48.06,48.07,47.98,48.0,73000.0,35.3927,35.4001,35.3338,35.3486,73000.0
2015-01-23 14:40:00,48.01,48.05,47.98,48.0,53300.0,35.3559,35.3854,35.3338,35.3486,53300.0
2015-01-23 14:50:00,47.99,48.07,47.96,48.01,48100.0,35.3412,35.4001,35.3191,35.3559,48100.0
2015-01-23 15:00:00,48.01,48.05,47.96,48.04,71900.0,35.3559,35.3854,35.3191,35.378,71900.0
2015-01-23 15:10:00,48.04,48.07,47.99,48.0,57100.0,35.378,35.4001,35.3412,35.3486,57100.0
2015-01-23 15:20:00,47.99,48.02,47.94,48.01,87900.0,35.3412,35.3633,35.3044,35.3559,87900.0
2015-01-23 15:30:00,47.99,48.01,47.9,47.9,87200.0,35.3412,35.3559,35.2749,35.2749,87200.0
2015-01-23 15:40:00,47.9,47.94,47.86,47.89,202800.0,35.2749,35.3044,35.2455,35.2676,202800.0
2015-01-23 15:50:00,47.89,47.9,47.83,47.87,217000.0,35.2676,35.2749,35.2234,35.2528,217000.0
2015-01-26 09:30:00,47.68,47.88,47.5,47.88,214500.0,35.1129,35.2602,34.9803,35.2602,214500.0
2015-01-26 09:40:00,47.88,48.04,47.85,47.89,78500.0,35.2602,35.378,35.2381,35.2676,78500.0
2015-01-26 09:50:00,47.86,47.98,47.78,47.87,85400.0,35.2455,35.3338,35.1865,35.2528,85400.0
2015-01-26 10:00:00,47.86,47.97,47.79,47.94,54000.0,35.2455,35.3265,35.1939,35.3044,54000.0
2015-01-26 10:10:00,47.94,48.03,47.92,47.96,63600.0,35.3044,35.3707,35.2896,35.3191,63600.0
2015-01-26 10:20:00,47.97,48.1,47.9,48.06,60000.0,35.3265,35.4222,35.2749,35.3927,60000.0
2015-01-26 10:30:00,48.06,48.08,47.97,48.06,64200.0,35.3927,35.4075,35.3265,35.3927,64200.0
2015-01-26 10:40:00,48.06,48.25,48.05,48.23,92100.0,35.3927,35.5327,35.3854,35.5179,92100.0
2015-01-26 10:50:00,48.24,48.29,48.16,48.16,71200.0,35.5253,35.5621,35.4664,35.4664,71200.0
2015-01-26 11:00:00,48.16,48.17,47.98,48.03,84900.0,35.4664,35.4738,35.3338,35.3707,84900.0
2015-01-26 11:10:00,48.03,48.11,47.99,48.09,51400.0,35.3707,35.4296,35.3412,35.4148,51400.0
2015-01-26 11:20:00,48.09,48.19,48.05,48.11,44000.0,35.4148,35.4885,35.3854,35.4296,44000.0
2015-01-26 11:30:00,48.11,48.16,48.02,48.16,52600.0,35.4296,35.4664,35.3633,35.4664,52600.0
2015-01-26 11:40:00,48.16,48.22,48.14,48.19,39900.0,35.4664,35.5106,35.4517,35.4885,39900.0
2015-01-26 11:50:00,48.18,48.25,48.17,48.23,44900.0,35.4811,35.5327,35.4738,35.5179,44900.0
2015-01-26 12:00:00,48.23,48.25,48.14,48.22,32600.0,35.5179,35.5327,35.4517,35.5106,32600.0
2015-01-26 12:10:00,48.22,48.27,48.2,48.26,34100.0,35.5106,35.5474,35.4958,35.54,34100.0
2015-01-26 12:20:00,48.27,48.37,48.26,48.34,96800.0,35.5474,35.621,35.54,35.5989,96800.0
2015-01-26 12:30:00,48.34,48.38,48.25,48.28,45700.0,35.5989,35.6284,35.5327,35.5548,45700.0
2015-01-26 12:40:00,48.28,48.45,48.28,48.45,99100.0,35.5548,35.68,35.5548,35.68,99100.0
2015-01-26 12:50:00,48.44,48.52,48.44,48.49,56400.0,35.6726,35.7315,35.6726,35.7094,56400.0
2015-01-26 13:00:00,48.49,48.5,48.33,48.34,40600.0,35.7094,35.7168,35.5916,35.5989,40600.0
2015-01-26 13:10:00,48.34,48.39,48.31,48.31,37300.0,35.5989,35.6358,35.5769,35.5769,37300.0
2015-01-26 13:20:00,48.31,48.33,48.26,48.26,44300.0,35.5769,35.5916,35.54,35.54,44300.0
2015-01-26 13:30:00,48.27,48.38,48.27,48.3,31200.0,35.5474,35.6284,35.5474,35.5695,31200.0
2015-01-26 13:40:00,48.3,48.47,48.3,48.46,37600.0,35.5695,35.6947,35.5695,35.6873,37600.0
2015-01-26 13:50:00,48.47,48.47,48.39,48.4,36400.0,35.6947,35.6947,35.6358,35.6431,36400.0
2015-01-26 14:00:00,48.4,48.42,48.33,48.39,40500.0,35.6431,35.6579,35.5916,35.6358,40500.0
2015-01-26 14:10:00,48.39,48.39,48.25,48.27,39000.0,35.6358,35.6358,35.5327,35.5474,39000.0
2015-01-26 14:20:00,48.27,48.32,48.24,48.28,34800.0,35.5474,35.5842,35.5253,35.5548,34800.0
2015-01-26 14:30:00,48.28,48.43,48.27,48.43,39100.0,35.5548,35.6652,35.5474,35.6652,39100.0
2015-01-26 14:40:00,48.42,48.44,48.25,48.28,43400.0,35.6579,35.6726,35.5327,35.5548,43400.0
2015-01-26 14:50:00,48.28,48.32,48.26,48.3,44900.0,35.5548,35.5842,35.54,35.5695,44900.0
2015-01-26 15:00:00,48.29,48.3,48.24,48.25,38100.0,35.5621,35.5695,35.5253,35.5327,38100.0
2015-01-26 15:10:00,48.25,48.27,48.15,48.19,56000.0,35.5327,35.5474,35.459,35.4885,56000.0
2015-01-26 15:20:00,48.19,48.23,48.18,48.21,59400.0,35.4885,35.5179,35.4811,35.5032,59400.0
2015-01-26 15:30:00,48.2,48.29,48.17,48.26,130200.0,35.4958,35.5621,35.4738,35.54,130200.0
2015-01-26 15:40:00,48.26,48.28,48.18,48.25,119100.0,35.54,35.5548,35.4811,35.5327,119100.0
2015-01-26 15:50:00,48.25,48.32,48.25,48.29,212400.0,35.5327,35.5842,35.5327,35.5621,212400.0
2015-01-27 09:30:00,47.96,48.09,47.75,48.09,173900.0,35.3191,35.4148,35.1645,35.4148,173900.0
2015-01-27 09:40:00,48.06,48.24,48.05,48.06,86100.0,35.3927,35.5253,35.3854,35.3927,86100.0
2015-01-27 09:50:00,48.06,48.18,47.99,48.15,67200.0,35.3927,35.4811,35.3412,35.459,67200.0
2015-01-27 10:00:00,48.16,48.23,48.03,48.12,91900.0,35.4664,35.5179,35.3707,35.4369,91900.0
2015-01-27 10:10:00,48.11,48.15,47.89,47.98,64000.0,35.4296,35.459,35.2676,35.3338,64000.0
2015-01-27 10:20:00,47.99,48.1,47.96,48.03,53700.0,35.3412,35.4222,35.3191,35.3707,53700.0
2015-01-27 10:30:00,48.03,48.03,47.85,47.95,62700.0,35.3707,35.3707,35.2381,35.3117,62700.0
2015-01-27 10:40:00,47.94,47.94,47.81,47.91,77800.0,35.3044,35.3044,35.2086,35.2823,77800.0
2015-01-27 10:50:00,47.9,48.04,47.9,47.95,97900.0,35.2749,35.378,35.2749,35.3117,97900.0
2015-01-27 11:00:00,47.94,48.03,47.88,48.03,48400.0,35.3044,35.3707,35.2602,35.3707,48400.0
2015-01-27 11:10:00,48.03,48.09,48.01,48.08,32800.0,35.3707,35.4148,35.3559,35.4075,32800.0
2015-01-27 11:20:00,48.08,48.12,47.98,48.06,40700.0,35.4075,35.4369,35.3338,35.3927,40700.0
2015-01-27 11:30:00,48.07,48.12,48.03,48.09,32700.0,35.4001,35.4369,35.3707,35.4148,32700.0
2015-01-27 11:40:00,48.09,48.14,48.01,48.13,29600.0,35.4148,35.4517,35.3559,35.4443,29600.0
2015-01-27 11:50:00,48.13,48.18,48.05,48.07,37200.0,35.4443,35.4811,35.3854,35.4001,37200.0
2015-01-27 12:00:00,48.06,48.11,48.02,48.1,31400.0,35.3927,35.4296,35.3633,35.4222,31400.0
2015-01-27 12:10:00,48.09,48.19,48.09,48.16,39100.0,35.4148,35.4885,35.4148,35.4664,39100.0
2015-01-27 12:20:00,48.15,48.31,48.13,48.3,23200.0,35.459,35.5769,35.4443,35.5695,23200.0
2015-01-27 12:30:00,48.31,48.34,48.19,48.23,41500.0,35.5769,35.5989,35.4885,35.5179,41500.0
2015-01-27 12:40:00,48.22,48.24,48.19,48.23,27400.0,35.5106,35.5253,35.4885,35.5179,27400.0
2015-01-27 12:50:00,48.23,48.37,48.23,48.37,67700.0,35.5179,35.621,35.5179,35.621,67700.0
2015-01-27 13:00:00,48.37,48.42,48.2,48.25,34400.0,35.621,35.6579,35.4958,35.5327,34400.0
2015-01-27 13:10:00,48.24,48.34,48.23,48.31,23800.0,35.5253,35.5989,35.5179,35.5769,23800.0
2015-01-27 13:20:00,48.32,48.37,48.32,48.34,35700.0,35.5842,35.621,35.5842,35.5989,35700.0
2015-01-27 13:30:00,48.34,48.35,48.24,48.28,26500.0,35.5989,35.6063,35.5253,35.5548,26500.0
2015-01-27 13:40:00,48.3,48.31,48.24,48.25,109200.0,35.5695,35.5769,35.5253,35.5327,109200.0
2015-01-27 13:50:00,48.25,48.4,48.25,48.38,73900.0,35.5327,35.6431,35.5327,35.6284,73900.0
2015-01-27 14:00:00,48.37,48.43,48.37,48.38,64200.0,35.621,35.6652,35.621,35.6284,64200.0
2015-01-27 14:10:00,48.39,48.5,48.37,48.48,48400.0,35.6358,35.7168,35.621,35.702,48400.0
2015-01-27 14:20:00,48.48,48.58,48.48,48.51,97500.0,35.702,35.7757,35.702,35.7241,97500.0
2015-01-27 14:30:00,48.5,48.65,48.47,48.64,100100.0,35.7168,35.8272,35.6947,35.8199,100100.0
2015-01-27 14:40:00,48.64,48.64,48.54,48.6,51400.0,35.8199,35.8199,35.7462,35.7904,51400.0
2015-01-27 14:50:00,48.61,48.65,48.47,48.48,72500.0,35.7978,35.8272,35.6947,35.702,72500.0
2015-01-27 15:00:00,48.47,48.54,48.46,48.48,86500.0,35.6947,35.7462,35.6873,35.702,86500.0
2015-01-27 15:10:00,48.5,48.54,48.46,48.47,126700.0,35.7168,35.7462,35.6873,35.6947,126700.0
2015-01-27 15:20:00,48.48,48.48,48.34,48.34,75900.0,35.702,35.702,35.5989,35.5989,75900.0
2015-01-27 15:30:00,48.33,48.41,48.29,48.32,115000.0,35.5916,35.6505,35.5621,35.5842,115000.0
2015-01-27 15:40:00,48.32,48.43,48.32,48.35,150000.0,35.5842,35.6652,35.5842,35.6063,150000.0
2015-01-27 15:50:00,48.35,48.35,48.25,48.28,239500.0,35.6063,35.6063,35.5327,35.5548,239500.0
2015-01-28 09:30:00,48.3,48.6,48.3,48.43,111700.0,35.5695,35.7904,35.5695,35.6652,111700.0
2015-01-28 09:40:00,48.46,48.48,48.27,48.36,47500.0,35.6873,35.702,35.5474,35.6137,47500.0
2015-01-28 09:50:00,48.35,48.46,48.31,48.33,40500.0,35.6063,35.6873,35.5769,35.5916,40500.0
2015-01-28 10:00:00,48.33,48.42,48.28,48.38,47500.0,35.5916,35.6579,35.5548,35.6284,47500.0
2015-01-28 10:10:00,48.37,48.41,48.24,48.24,55800.0,35.621,35.6505,35.5253,35.5253,55800.0
2015-01-28 10:20:00,48.24,48.28,48.19,48.2,36300.0,35.5253,35.5548,35.4885,35.4958,36300.0
2015-01-28 10:30:00,48.2,48.28,48.02,48.04,62300.0,35.4958,35.5548,35.3633,35.378,62300.0
2015-01-28 10:40:00,48.03,48.13,47.95,47.95,39000.0,35.3707,35.4443,35.3117,35.3117,39000.0
2015-01-28 10:50:00,47.95,48.0,47.86,47.91,49300.0,35.3117,35.3486,35.2455,35.2823,49300.0
2015-01-28 11:00:00,47.92,47.99,47.86,47.98,87700.0,35.2896,35.3412,35.2455,35.3338,87700.0
2015-01-28 11:10:00,47.99,48.0,47.84,47.89,77600.0,35.3412,35.3486,35.2307,35.2676,77600.0
2015-01-28 11:20:00,47.89,48.02,47.86,48.0,47900.0,35.2676,35.3633,35.2455,35.3486,47900.0
2015-01-28 11:30:00,48.0,48.14,47.96,48.08,43900.0,35.3486,35.4517,35.3191,35.4075,43900.0
2015-01-28 11:40:00,48.08,48.21,48.07,48.19,34000.0,35.4075,35.5032,35.4001,35.4885,34000.0
2015-01-28 11:50:00,48.18,48.19,48.03,48.09,28400.0,35.4811,35.4885,35.3707,35.4148,28400.0
2015-01-28 12:00:00,48.1,48.24,48.09,48.23,30700.0,35.4222,35.5253,35.4148,35.5179,30700.0
2015-01-28 12:10:00,48.23,48.28,48.15,48.25,30100.0,35.5179,35.5548,35.459,35.5327,30100.0
2015-01-28 12:20:00,48.25,48.37,48.25,48.33,26500.0,35.5327,35.621,35.5327,35.5916,26500.0
2015-01-28 12:30:00,48.33,48.34,48.25,48.27,28100.0,35.5916,35.5989,35.5327,35.5474,28100.0
2015-01-28 12:40:00,48.28,48.3,48.22,48.23,27100.0,35.5548,35.5695,35.5106,35.5179,27100.0
2015-01-28 12:50:00,48.22,48.26,48.17,48.26,37800.0,35.5106,35.54,35.4738,35.54,37800.0
2015-01-28 13:00:00,48.25,48.29,48.22,48.27,35300.0,35.5327,35.5621,35.5106,35.5474,35300.0
2015-01-28 13:10:00,48.27,48.29,48.23,48.28,40900.0,35.5474,35.5621,35.5179,35.5548,40900.0
2015-01-28 13:20:00,48.26,48.3,48.26,48.26,39600.0,35.54,35.5695,35.54,35.54,39600.0
2015-01-28 13:30:00,48.25,48.27,48.22,48.23,36700.0,35.5327,35.5474,35.5106,35.5179,36700.0
2015-01-28 13:40:00,48.24,48.25,48.18,48.23,32100.0,35.5253,35.5327,35.4811,35.5179,32100.0
2015-01-28 13:50:00,48.23,48.28,48.11,48.12,38600.0,35.5179,35.5548,35.4296,35.4369,38600.0
2015-01-28 14:00:00,48.14,48.41,48.14,48.17,77100.0,35.4517,35.6505,35.4517,35.4738,77100.0
2015-01-28 14:10:00,48.16,48.25,48.09,48.23,80300.0,35.4664,35.5327,35.4148,35.5179,80300.0
2015-01-28 14:20:00,48.23,48.24,48.09,48.13,90300.0,35.5179,35.5253,35.4148,35.4443,90300.0
2015-01-28 14:30:00,48.11,48.12,47.92,47.95,102700.0,35.4296,35.4369,35.2896,35.3117,102700.0
2015-01-28 14:40:00,47.94,48.15,47.92,48.11,54400.0,35.3044,35.459,35.2896,35.4296,54400.0
2015-01-28 14:50:00,48.1,48.19,48.06,48.12,51500.0,35.4222,35.4885,35.3927,35.4369,51500.0
2015-01-28 15:00:00,48.12,48.2,48.02,48.1,72900.0,35.4369,35.4958,35.3633,35.4222,72900.0
2015-01-28 15:10:00,48.11,48.11,47.84,47.87,90000.0,35.4296,35.4296,35.2307,35.2528,90000.0
2015-01-28 15:20:00,47.87,47.92,47.76,47.8,104300.0,35.2528,35.2896,35.1718,35.2013,104300.0
2015-01-28 15:30:00,47.81,47.82,47.59,47.59,173500.0,35.2086,35.216,35.0466,35.0466,173500.0
2015-01-28 15:40:00,47.58,47.6,47.42,47.59,199200.0,35.0393,35.054,34.9214,35.0466,199200.0
2015-01-28 15:50:00,47.58,47.6,47.49,47.51,355000.0,35.0393,35.054,34.973,34.9877,355000.0
2015-01-29 09:30:00,47.57,47.6,47.21,47.28,116800.0,35.0319,35.054,34.7668,34.8183,116800.0
2015-01-29 09:40:00,47.27,47.32,47.03,47.2,60200.0,34.811,34.8478,34.6342,34.7594,60200.0
2015-01-29 09:50:00,47.2,47.27,47.1,47.22,32800.0,34.7594,34.811,34.6858,34.7741,32800.0
2015-01-29 10:00:00,47.22,47.48,47.21,47.29,81000.0,34.7741,34.9656,34.7668,34.8257,81000.0
2015-01-29 10:10:00,47.28,47.3,47.19,47.21,72300.0,34.8183,34.8331,34.7521,34.7668,72300.0
2015-01-29 10:20:00,47.21,47.27,47.02,47.26,60600.0,34.7668,34.811,34.6269,34.8036,60600.0
2015-01-29 10:30:00,47.27,47.27,47.04,47.09,36900.0,34.811,34.811,34.6416,34.6784,36900.0
2015-01-29 10:40:00,47.1,47.1,46.89,47.02,61400.0,34.6858,34.6858,34.5311,34.6269,61400.0
2015-01-29 10:50:00,47.02,47.1,46.94,47.09,38700.0,34.6269,34.6858,34.5679,34.6784,38700.0
2015-01-29 11:00:00,47.09,47.12,46.91,47.03,39400.0,34.6784,34.7005,34.5459,34.6342,39400.0
2015-01-29 11:10:00,47.04,47.13,46.98,47.03,51200.0,34.6416,34.7079,34.5974,34.6342,51200.0
2015-01-29 11:20:00,47.04,47.14,46.99,47.05,46600.0,34.6416,34.7152,34.6048,34.649,46600.0
2015-01-29 11:30:00,47.05,47.24,47.05,47.22,168100.0,34.649,34.7889,34.649,34.7741,168100.0
2015-01-29 11:40:00,47.23,47.25,47.06,47.12,82200.0,34.7815,34.7962,34.6563,34.7005,82200.0
2015-01-29 11:50:00,47.13,47.23,47.12,47.16,50900.0,34.7079,34.7815,34.7005,34.73,50900.0
2015-01-29 12:00:00,47.16,47.31,47.16,47.26,37200.0,34.73,34.8404,34.73,34.8036,37200.0
2015-01-29 12:10:00,47.27,47.3,47.19,47.21,36300.0,34.811,34.8331,34.7521,34.7668,36300.0
2015-01-29 12:20:00,47.2,47.29,47.16,47.27,34200.0,34.7594,34.8257,34.73,34.811,34200.0
2015-01-29 12:30:00,47.28,47.35,47.23,47.29,69400.0,34.8183,34.8699,34.7815,34.8257,69400.0
2015-01-29 12:40:00,47.28,47.35,47.24,47.29,135200.0,34.8183,34.8699,34.7889,34.8257,135200.0
2015-01-29 12:50:00,47.29,47.39,47.26,47.36,96100.0,34.8257,34.8993,34.8036,34.8772,96100.0
2015-01-29 13:00:00,47.36,47.45,47.33,47.39,116600.0,34.8772,34.9435,34.8552,34.8993,116600.0
2015-01-29 13:10:00,47.38,47.59,47.35,47.57,187700.0,34.892,35.0466,34.8699,35.0319,187700.0
2015-01-29 13:20:00,47.56,47.56,47.41,47.54,79400.0,35.0245,35.0245,34.9141,35.0098,79400.0
2015-01-29 13:30:00,47.53,47.61,47.48,47.58,87600.0,35.0024,35.0614,34.9656,35.0393,87600.0
2015-01-29 13:40:00,47.57,47.67,47.56,47.64,35900.0,35.0319,35.1055,35.0245,35.0834,35900.0
2015-01-29 13:50:00,47.65,47.72,47.64,47.66,71300.0,35.0908,35.1424,35.0834,35.0982,71300.0
2015-01-29 14:00:00,47.65,47.69,47.62,47.62,41300.0,35.0908,35.1203,35.0687,35.0687,41300.0
2015-01-29 14:10:00,47.62,47.62,47.52,47.52,44700.0,35.0687,35.0687,34.9951,34.9951,44700.0
2015-01-29 14:20:00,47.52,47.76,47.52,47.75,78600.0,34.9951,35.1718,34.9951,35.1645,78600.0
2015-01-29 14:30:00,47.75,47.86,47.73,47.85,92900.0,35.1645,35.2455,35.1497,35.2381,92900.0
2015-01-29 14:40:00,47.84,47.85,47.72,47.73,56600.0,35.2307,35.2381,35.1424,35.1497,56600.0
2015-01-29 14:50:00,47.73,47.75,47.68,47.73,61600.0,35.1497,35.1645,35.1129,35.1497,61600.0
2015-01-29 15:00:00,47.74,47.85,47.73,47.84,63700.0,35.1571,35.2381,35.1497,35.2307,63700.0
2015-01-29 15:10:00,47.84,47.84,47.74,47.84,81200.0,35.2307,35.2307,35.1571,35.2307,81200.0
2015-01-29 15:20:00,47.84,47.95,47.83,47.91,86000.0,35.2307,35.3117,35.2234,35.2823,86000.0
2015-01-29 15:30:00,47.9,48.03,47.88,48.01,166700.0,35.2749,35.3707,35.2602,35.3559,166700.0
2015-01-29 15:40:00,48.02,48.04,47.89,47.91,128900.0,35.3633,35.378,35.2676,35.2823,128900.0
2015-01-29 15:50:00,47.92,47.95,47.89,47.95,261100.0,35.2896,35.3117,35.2676,35.3117,261100.0
2015-01-30 09:30:00,47.63,47.86,47.5,47.71,184900.0,35.0761,35.2455,34.9803,35.135,184900.0
2015-01-30 09:40:00,47.67,47.72,47.4,47.4,87400.0,35.1055,35.1424,34.9067,34.9067,87400.0
2015-01-30 09:50:00,47.4,47.44,47.29,47.29,93900.0,34.9067,34.9362,34.8257,34.8257,93900.0
2015-01-30 10:00:00,47.28,47.34,47.15,47.18,55800.0,34.8183,34.8625,34.7226,34.7447,55800.0
2015-01-30 10:10:00,47.18,47.27,47.09,47.19,46500.0,34.7447,34.811,34.6784,34.7521,46500.0
2015-01-30 10:20:00,47.18,47.18,46.93,46.96,81000.0,34.7447,34.7447,34.5606,34.5827,81000.0
2015-01-30 10:30:00,46.95,47.01,46.82,46.99,50600.0,34.5753,34.6195,34.4796,34.6048,50600.0
2015-01-30 10:40:00,47.01,47.29,46.98,47.2,94000.0,34.6195,34.8257,34.5974,34.7594,94000.0
2015-01-30 10:50:00,47.19,47.19,46.98,47.14,56100.0,34.7521,34.7521,34.5974,34.7152,56100.0
2015-01-30 11:00:00,47.15,47.24,47.13,47.13,73100.0,34.7226,34.7889,34.7079,34.7079,73100.0
2015-01-30 11:10:00,47.13,47.15,46.93,47.0,104900.0,34.7079,34.7226,34.5606,34.6121,104900.0
2015-01-30 11:20:00,47.01,47.23,47.0,47.21,59000.0,34.6195,34.7815,34.6121,34.7668,59000.0
2015-01-30 11:30:00,47.19,47.19,47.01,47.02,51500.0,34.7521,34.7521,34.6195,34.6269,51500.0
2015-01-30 11:40:00,47.03,47.07,46.9,47.03,42100.0,34.6342,34.6637,34.5385,34.6342,42100.0
2015-01-30 11:50:00,47.04,47.24,46.99,47.22,48200.0,34.6416,34.7889,34.6048,34.7741,48200.0
2015-01-30 12:00:00,47.22,47.32,47.16,47.19,43700.0,34.7741,34.8478,34.73,34.7521,43700.0
2015-01-30 12:10:00,47.2,47.3,47.16,47.23,34000.0,34.7594,34.8331,34.73,34.7815,34000.0
2015-01-30 12:20:00,47.23,47.33,47.21,47.27,33000.0,34.7815,34.8552,34.7668,34.811,33000.0
2015-01-30 12:30:00,47.27,47.27,47.17,47.2,24500.0,34.811,34.811,34.7373,34.7594,24500.0
2015-01-30 12:40:00,47.19,47.2,47.07,47.09,46100.0,34.7521,34.7594,34.6637,34.6784,46100.0
2015-01-30 12:50:00,47.08,47.11,47.01,47.07,53900.0,34.671,34.6931,34.6195,34.6637,53900.0
2015-01-30 13:00:00,47.07,47.15,47.01,47.06,52200.0,34.6637,34.7226,34.6195,34.6563,52200.0
2015-01-30 13:10:00,47.06,47.06,46.9,46.93,57600.0,34.6563,34.6563,34.5385,34.5606,57600.0
2015-01-30 13:20:00,46.93,46.97,46.9,46.94,100400.0,34.5606,34.59,34.5385,34.5679,100400.0
2015-01-30 13:30:00,46.94,46.99,46.91,46.95,65400.0,34.5679,34.6048,34.5459,34.5753,65400.0
2015-01-30 13:40:00,46.95,47.07,46.92,47.05,156600.0,34.5753,34.6637,34.5532,34.649,156600.0
2015-01-30 13:50:00,47.05,47.08,46.96,47.06,198100.0,34.649,34.671,34.5827,34.6563,198100.0
2015-01-30 14:00:00,47.06,47.08,46.92,47.05,134300.0,34.6563,34.671,34.5532,34.649,134300.0
2015-01-30 14:10:00,47.05,47.14,46.97,47.13,113600.0,34.649,34.7152,34.59,34.7079,113600.0
2015-01-30 14:20:00,47.12,47.26,47.06,47.2,239100.0,34.7005,34.8036,34.6563,34.7594,239100.0
2015-01-30 14:30:00,47.2,47.22,47.07,47.12,112100.0,34.7594,34.7741,34.6637,34.7005,112100.0
2015-01-30 14:40:00,47.12,47.14,46.97,47.01,80500.0,34.7005,34.7152,34.59,34.6195,80500.0
2015-01-30 14:50:00,47.01,47.02,46.87,46.89,87200.0,34.6195,34.6269,34.5164,34.5311,87200.0
2015-01-30 15:00:00,46.89,46.97,46.78,46.82,172900.0,34.5311,34.59,34.4501,34.4796,172900.0
2015-01-30 15:10:00,46.81,46.9,46.77,46.78,116300.0,34.4722,34.5385,34.4428,34.4501,116300.0
2015-01-30 15:20:00,46.77,46.79,46.62,46.74,214600.0,34.4428,34.4575,34.3323,34.4207,214600.0
2015-01-30 15:30:00,46.74,46.87,46.67,46.78,194700.0,34.4207,34.5164,34.3691,34.4501,194700.0
2015-01-30 15:40:00,46.78,46.78,46.64,46.65,341200.0,34.4501,34.4501,34.347,34.3544,341200.0
2015-01-30 15:50:00,46.65,46.69,46.56,46.64,501000.0,34.3544,34.3838,34.2881,34.347,501000.0
2015-02-02 09:30:00,46.79,46.98,46.77,46.97,168100.0,34.4575,34.5974,34.4428,34.59,168100.0
2015-02-02 09:40:00,46.94,46.96,46.79,46.91,94700.0,34.5679,34.5827,34.4575,34.5459,94700.0
2015-02-02 09:50:00,46.9,47.09,46.81,46.99,126400.0,34.5385,34.6784,34.4722,34.6048,126400.0
2015-02-02 10:00:00,47.0,47.0,46.73,46.79,259900.0,34.6121,34.6121,34.4133,34.4575,259900.0
2015-02-02 10:10:00,46.77,47.0,46.72,46.99,167700.0,34.4428,34.6121,34.4059,34.6048,167700.0
2015-02-02 10:20:00,47.0,47.26,46.98,47.23,278100.0,34.6121,34.8036,34.5974,34.7815,278100.0
2015-02-02 10:30:00,47.22,47.49,47.17,47.46,242500.0,34.7741,34.973,34.7373,34.9509,242500.0
2015-02-02 10:40:00,47.46,47.49,47.31,47.43,121900.0,34.9509,34.973,34.8404,34.9288,121900.0
2015-02-02 10:50:00,47.42,47.61,47.4,47.51,135600.0,34.9214,35.0614,34.9067,34.9877,135600.0
2015-02-02 11:00:00,47.51,47.56,47.41,47.56,140400.0,34.9877,35.0245,34.9141,35.0245,140400.0
2015-02-02 11:10:00,47.56,47.81,47.55,47.76,254000.0,35.0245,35.2086,35.0172,35.1718,254000.0
2015-02-02 11:20:00,47.76,47.76,47.6,47.73,203800.0,35.1718,35.1718,35.054,35.1497,203800.0
2015-02-02 11:30:00,47.73,47.92,47.71,47.85,155800.0,35.1497,35.2896,35.135,35.2381,155800.0
2015-02-02 11:40:00,47.85,47.86,47.76,47.79,88400.0,35.2381,35.2455,35.1718,35.1939,88400.0
2015-02-02 11:50:00,47.79,47.8,47.59,47.63,80000.0,35.1939,35.2013,35.0466,35.0761,80000.0
2015-02-02 12:00:00,47.64,47.69,47.54,47.69,72800.0,35.0834,35.1203,35.0098,35.1203,72800.0
2015-02-02 12:10:00,47.69,47.8,47.62,47.78,65100.0,35.1203,35.2013,35.0687,35.1865,65100.0
2015-02-02 12:20:00,47.79,47.82,47.6,47.62,90700.0,35.1939,35.216,35.054,35.0687,90700.0
2015-02-02 12:30:00,47.62,47.69,47.55,47.69,66300.0,35.0687,35.1203,35.0172,35.1203,66300.0
2015-02-02 12:40:00,47.7,47.86,47.67,47.76,124200.0,35.1276,35.2455,35.1055,35.1718,124200.0
2015-02-02 12:50:00,47.75,47.78,47.62,47.63,78300.0,35.1645,35.1865,35.0687,35.0761,78300.0
2015-02-02 13:00:00,47.63,47.71,47.51,47.7,81700.0,35.0761,35.135,34.9877,35.1276,81700.0
2015-02-02 13:10:00,47.71,47.77,47.66,47.73,59300.0,35.135,35.1792,35.0982,35.1497,59300.0
2015-02-02 13:20:00,47.73,47.85,47.73,47.81,59600.0,35.1497,35.2381,35.1497,35.2086,59600.0
2015-02-02 13:30:00,47.8,47.86,47.75,47.8,137600.0,35.2013,35.2455,35.1645,35.2013,137600.0
2015-02-02 13:40:00,47.8,48.0,47.77,47.91,170100.0,35.2013,35.3486,35.1792,35.2823,170100.0
2015-02-02 13:50:00,47.92,47.92,47.7,47.7,157900.0,35.2896,35.2896,35.1276,35.1276,157900.0
2015-02-02 14:00:00,47.7,47.73,47.57,47.65,185000.0,35.1276,35.1497,35.0319,35.0908,185000.0
2015-02-02 14:10:00,47.65,47.65,47.48,47.64,106700.0,35.0908,35.0908,34.9656,35.0834,106700.0
2015-02-02 14:20:00,47.65,47.69,47.53,47.65,98000.0,35.0908,35.1203,35.0024,35.0908,98000.0
2015-02-02 14:30:00,47.65,47.66,47.54,47.55,108000.0,35.0908,35.0982,35.0098,35.0172,108000.0
2015-02-02 14:40:00,47.54,47.55,47.4,47.42,84300.0,35.0098,35.0172,34.9067,34.9214,84300.0
2015-02-02 14:50:00,47.43,47.55,47.42,47.46,102400.0,34.9288,35.0172,34.9214,34.9509,102400.0
2015-02-02 15:00:00,47.47,47.77,47.44,47.76,159400.0,34.9583,35.1792,34.9362,35.1718,159400.0
2015-02-02 15:10:00,47.76,47.88,47.73,47.84,187700.0,35.1718,35.2602,35.1497,35.2307,187700.0
2015-02-02 15:20:00,47.84,47.87,47.78,47.8,140300.0,35.2307,35.2528,35.1865,35.2013,140300.0
2015-02-02 15:30:00,47.81,48.01,47.77,48.0,218200.0,35.2086,35.3559,35.1792,35.3486,218200.0
2015-02-02 15:40:00,48.01,48.2,48.0,48.05,338300.0,35.3559,35.4958,35.3486,35.3854,338300.0
2015-02-02 15:50:00,48.05,48.18,48.01,48.18,404500.0,35.3854,35.4811,35.3559,35.4811,404500.0
2015-02-03 09:30:00,47.36,47.61,46.22,46.25,630300.0,34.8772,35.0614,34.0377,34.0598,630300.0
2015-02-03 09:40:00,46.24,47.66,46.21,47.4,435800.0,34.0524,35.0982,34.0304,34.9067,435800.0
2015-02-03 09:50:00,47.41,47.9,47.4,47.73,236100.0,34.9141,35.2749,34.9067,35.1497,236100.0
2015-02-03 10:00:00,47.72,47.87,47.39,47.4,194400.0,35.1424,35.2528,34.8993,34.9067,194400.0
2015-02-03 10:10:00,47.41,47.65,47.28,47.52,230500.0,34.9141,35.0908,34.8183,34.9951,230500.0
2015-02-03 10:20:00,47.5,47.95,47.43,47.95,124300.0,34.9803,35.3117,34.9288,35.3117,124300.0
2015-02-03 10:30:00,47.94,47.98,47.61,47.77,164900.0,35.3044,35.3338,35.0614,35.1792,164900.0
2015-02-03 10:40:00,47.77,47.91,47.69,47.82,97500.0,35.1792,35.2823,35.1203,35.216,97500.0
2015-02-03 10:50:00,47.82,47.84,47.63,47.63,108100.0,35.216,35.2307,35.0761,35.0761,108100.0
2015-02-03 11:00:00,47.63,47.65,47.34,47.62,187200.0,35.0761,35.0908,34.8625,35.0687,187200.0
2015-02-03 11:10:00,47.61,47.71,47.51,47.68,105700.0,35.0614,35.135,34.9877,35.1129,105700.0
2015-02-03 11:20:00,47.68,47.78,47.49,47.5,146600.0,35.1129,35.1865,34.973,34.9803,146600.0
2015-02-03 11:30:00,47.5,47.6,47.4,47.59,118600.0,34.9803,35.054,34.9067,35.0466,118600.0
2015-02-03 11:40:00,47.58,47.62,47.5,47.59,126600.0,35.0393,35.0687,34.9803,35.0466,126600.0
2015-02-03 11:50:00,47.58,47.72,47.52,47.55,86000.0,35.0393,35.1424,34.9951,35.0172,86000.0
2015-02-03 12:00:00,47.53,47.62,47.44,47.57,71200.0,35.0024,35.0687,34.9362,35.0319,71200.0
2015-02-03 12:10:00,47.58,47.69,47.55,47.55,65900.0,35.0393,35.1203,35.0172,35.0172,65900.0
2015-02-03 12:20:00,47.55,47.63,47.47,47.63,73900.0,35.0172,35.0761,34.9583,35.0761,73900.0
2015-02-03 12:30:00,47.63,47.63,47.44,47.5,114000.0,35.0761,35.0761,34.9362,34.9803,114000.0
2015-02-03 12:40:00,47.53,47.66,47.53,47.64,87200.0,35.0024,35.0982,35.0024,35.0834,87200.0
2015-02-03 12:50:00,47.64,47.72,47.56,47.66,59000.0,35.0834,35.1424,35.0245,35.0982,59000.0
2015-02-03 13:00:00,47.66,47.66,47.59,47.65,43300.0,35.0982,35.0982,35.0466,35.0908,43300.0
2015-02-03 13:10:00,47.64,47.83,47.56,47.8,171300.0,35.0834,35.2234,35.0245,35.2013,171300.0
2015-02-03 13:20:00,47.81,47.98,47.81,47.89,64200.0,35.2086,35.3338,35.2086,35.2676,64200.0
2015-02-03 13:30:00,47.88,48.11,47.88,48.04,81200.0,35.2602,35.4296,35.2602,35.378,81200.0
2015-02-03 13:40:00,48.03,48.07,47.93,48.0,110100.0,35.3707,35.4001,35.297,35.3486,110100.0
2015-02-03 13:50:00,48.0,48.16,47.99,48.14,103200.0,35.3486,35.4664,35.3412,35.4517,103200.0
2015-02-03 14:00:00,48.14,48.27,48.07,48.18,106600.0,35.4517,35.5474,35.4001,35.4811,106600.0
2015-02-03 14:10:00,48.17,48.28,48.15,48.25,50600.0,35.4738,35.5548,35.459,35.5327,50600.0
2015-02-03 14:20:00,48.24,48.37,48.15,48.2,136900.0,35.5253,35.621,35.459,35.4958,136900.0
2015-02-03 14:30:00,48.21,48.23,48.0,48.11,92900.0,35.5032,35.5179,35.3486,35.4296,92900.0
2015-02-03 14:40:00,48.12,48.28,48.07,48.23,126400.0,35.4369,35.5548,35.4001,35.5179,126400.0
2015-02-03 14:50:00,48.26,48.34,48.24,48.32,112500.0,35.54,35.5989,35.5253,35.5842,112500.0
2015-02-03 15:00:00,48.32,48.41,48.29,48.38,151100.0,35.5842,35.6505,35.5621,35.6284,151100.0
2015-02-03 15:10:00,48.37,48.48,48.33,48.44,158100.0,35.621,35.702,35.5916,35.6726,158100.0
2015-02-03 15:20:00,48.45,48.64,48.44,48.63,196300.0,35.68,35.8199,35.6726,35.8125,196300.0
2015-02-03 15:30:00,48.63,48.74,48.51,48.73,281900.0,35.8125,35.8935,35.7241,35.8862,281900.0
2015-02-03 15:40:00,48.74,48.87,48.69,48.85,362000.0,35.8935,35.9893,35.8567,35.9745,362000.0
2015-02-03 15:50:00,48.84,48.9,48.69,48.74,625800.0,35.9672,36.0113,35.8567,35.8935,625800.0
2015-02-04 09:30:00,48.4,48.4,47.97,48.03,361700.0,35.6431,35.6431,35.3265,35.3707,361700.0
2015-02-04 09:40:00,48.03,48.07,47.88,47.91,348200.0,35.3707,35.4001,35.2602,35.2823,348200.0
2015-02-04 09:50:00,47.91,47.99,47.8,47.84,211200.0,35.2823,35.3412,35.2013,35.2307,211200.0
2015-02-04 10:00:00,47.85,48.02,47.79,47.86,344300.0,35.2381,35.3633,35.1939,35.2455,344300.0
2015-02-04 10:10:00,47.86,47.95,47.62,47.66,245200.0,35.2455,35.3117,35.0687,35.0982,245200.0
2015-02-04 10:20:00,47.66,47.7,47.49,47.59,251600.0,35.0982,35.1276,34.973,35.0466,251600.0
2015-02-04 10:30:00,47.59,47.61,47.12,47.14,406900.0,35.0466,35.0614,34.7005,34.7152,406900.0
2015-02-04 10:40:00,47.15,47.32,47.14,47.19,318200.0,34.7226,34.8478,34.7152,34.7521,318200.0
2015-02-04 10:50:00,47.2,47.22,47.02,47.04,267700.0,34.7594,34.7741,34.6269,34.6416,267700.0
2015-02-04 11:00:00,47.03,47.05,46.91,46.96,189100.0,34.6342,34.649,34.5459,34.5827,189100.0
2015-02-04 11:10:00,46.96,46.96,46.67,46.73,281300.0,34.5827,34.5827,34.3691,34.4133,281300.0
2015-02-04 11:20:00,46.74,46.92,46.69,46.76,135900.0,34.4207,34.5532,34.3838,34.4354,135900.0
2015-02-04 11:30:00,46.75,47.05,46.75,46.87,134800.0,34.428,34.649,34.428,34.5164,134800.0
2015-02-04 11:40:00,46.86,46.87,46.65,46.67,105000.0,34.509,34.5164,34.3544,34.3691,105000.0
2015-02-04 11:50:00,46.67,46.67,46.51,46.62,138300.0,34.3691,34.3691,34.2513,34.3323,138300.0
2015-02-04 12:00:00,46.62,46.75,46.54,46.7,165900.0,34.3323,34.428,34.2734,34.3912,165900.0
2015-02-04 12:10:00,46.69,46.75,46.62,46.63,119100.0,34.3838,34.428,34.3323,34.3397,119100.0
2015-02-04 12:20:00,46.63,46.63,46.4,46.41,103500.0,34.3397,34.3397,34.1703,34.1776,103500.0
2015-02-04 12:30:00,46.4,46.42,46.23,46.23,106800.0,34.1703,34.185,34.0451,34.0451,106800.0
2015-02-04 12:40:00,46.24,46.27,46.08,46.12,175700.0,34.0524,34.0745,33.9346,33.9641,175700.0
2015-02-04 12:50:00,46.11,46.45,46.1,46.35,147900.0,33.9567,34.2071,33.9493,34.1335,147900.0
2015-02-04 13:00:00,46.35,46.5,46.34,46.5,83900.0,34.1335,34.2439,34.1261,34.2439,83900.0
2015-02-04 13:10:00,46.5,46.5,46.35,46.42,123000.0,34.2439,34.2439,34.1335,34.185,123000.0
2015-02-04 13:20:00,46.42,46.58,46.39,46.57,91000.0,34.185,34.3028,34.1629,34.2955,91000.0
2015-02-04 13:30:00,46.57,46.57,46.37,46.4,93000.0,34.2955,34.2955,34.1482,34.1703,93000.0
2015-02-04 13:40:00,46.4,46.47,46.24,46.25,74000.0,34.1703,34.2218,34.0524,34.0598,74000.0
2015-02-04 13:50:00,46.23,46.33,46.18,46.23,104100.0,34.0451,34.1187,34.0083,34.0451,104100.0
2015-02-04 14:00:00,46.23,46.3,46.1,46.12,100500.0,34.0451,34.0966,33.9493,33.9641,100500.0
2015-02-04 14:10:00,46.12,46.16,45.91,45.92,180900.0,33.9641,33.9935,33.8094,33.8168,180900.0
2015-02-04 14:20:00,45.93,46.14,45.92,46.07,148200.0,33.8242,33.9788,33.8168,33.9273,148200.0
2015-02-04 14:30:00,46.08,46.1,45.88,45.99,137700.0,33.9346,33.9493,33.7873,33.8683,137700.0
2015-02-04 14:40:00,45.99,46.09,45.92,46.07,142200.0,33.8683,33.942,33.8168,33.9273,142200.0
2015-02-04 14:50:00,46.08,46.23,46.02,46.12,151800.0,33.9346,34.0451,33.8904,33.9641,151800.0
2015-02-04 15:00:00,46.11,46.17,46.07,46.08,169900.0,33.9567,34.0009,33.9273,33.9346,169900.0
2015-02-04 15:10:00,46.08,46.18,46.0,46.13,162600.0,33.9346,34.0083,33.8757,33.9714,162600.0
2015-02-04 15:20:00,46.13,46.3,46.12,46.29,217400.0,33.9714,34.0966,33.9641,34.0893,217400.0
2015-02-04 15:30:00,46.3,46.35,46.16,46.16,353300.0,34.0966,34.1335,33.9935,33.9935,353300.0
2015-02-04 15:40:00,46.16,46.21,45.87,45.92,462500.0,33.9935,34.0304,33.78,33.8168,462500.0
2015-02-04 15:50:00,45.92,46.16,45.89,46.15,705200.0,33.8168,33.9935,33.7947,33.9862,705200.0
2015-02-05 09:30:00,46.55,47.06,46.55,47.05,329200.0,34.2807,34.6563,34.2807,34.649,329200.0
2015-02-05 09:40:00,47.03,47.31,46.9,47.31,168600.0,34.6342,34.8404,34.5385,34.8404,168600.0
2015-02-05 09:50:00,47.3,47.3,46.95,47.0,158400.0,34.8331,34.8331,34.5753,34.6121,158400.0
2015-02-05 10:00:00,46.99,47.17,46.92,47.03,182900.0,34.6048,34.7373,34.5532,34.6342,182900.0
2015-02-05 10:10:00,47.02,47.08,46.93,46.98,142700.0,34.6269,34.671,34.5606,34.5974,142700.0
2015-02-05 10:20:00,46.97,47.14,46.87,47.1,124900.0,34.59,34.7152,34.5164,34.6858,124900.0
2015-02-05 10:30:00,47.09,47.3,47.07,47.23,103100.0,34.6784,34.8331,34.6637,34.7815,103100.0
2015-02-05 10:40:00,47.23,47.41,47.21,47.41,89800.0,34.7815,34.9141,34.7668,34.9141,89800.0
2015-02-05 10:50:00,47.4,47.54,47.39,47.5,122300.0,34.9067,35.0098,34.8993,34.9803,122300.0
2015-02-05 11:00:00,47.51,47.63,47.42,47.62,107900.0,34.9877,35.0761,34.9214,35.0687,107900.0
2015-02-05 11:10:00,47.63,47.83,47.61,47.78,193300.0,35.0761,35.2234,35.0614,35.1865,193300.0
2015-02-05 11:20:00,47.78,47.78,47.54,47.67,118900.0,35.1865,35.1865,35.0098,35.1055,118900.0
2015-02-05 11:30:00,47.67,47.76,47.67,47.73,91400.0,35.1055,35.1718,35.1055,35.1497,91400.0
2015-02-05 11:40:00,47.73,47.74,47.6,47.71,147700.0,35.1497,35.1571,35.054,35.135,147700.0
2015-02-05 11:50:00,47.7,47.7,47.63,47.65,91700.0,35.1276,35.1276,35.0761,35.0908,91700.0
2015-02-05 12:00:00,47.65,47.72,47.31,47.57,509600.0,35.0908,35.1424,34.8404,35.0319,509600.0
2015-02-05 12:10:00,47.57,47.77,47.57,47.76,118500.0,35.0319,35.1792,35.0319,35.1718,118500.0
2015-02-05 12:20:00,47.76,47.82,47.7,47.78,80400.0,35.1718,35.216,35.1276,35.1865,80400.0
2015-02-05 12:30:00,47.78,48.0,47.74,47.91,135100.0,35.1865,35.3486,35.1571,35.2823,135100.0
2015-02-05 12:40:00,47.91,48.01,47.81,47.82,290800.0,35.2823,35.3559,35.2086,35.216,290800.0
2015-02-05 12:50:00,47.82,47.87,47.79,47.84,53000.0,35.216,35.2528,35.1939,35.2307,53000.0
2015-02-05 13:00:00,47.83,47.92,47.81,47.84,38100.0,35.2234,35.2896,35.2086,35.2307,38100.0
2015-02-05 13:10:00,47.83,47.94,47.81,47.89,79900.0,35.2234,35.3044,35.2086,35.2676,79900.0
2015-02-05 13:20:00,47.89,47.9,47.72,47.72,55200.0,35.2676,35.2749,35.1424,35.1424,55200.0
2015-02-05 13:30:00,47.72,47.85,47.71,47.78,100200.0,35.1424,35.2381,35.135,35.1865,100200.0
2015-02-05 13:40:00,47.79,47.82,47.69,47.78,157000.0,35.1939,35.216,35.1203,35.1865,157000.0
2015-02-05 13:50:00,47.79,48.04,47.79,48.03,105500.0,35.1939,35.378,35.1939,35.3707,105500.0
2015-02-05 14:00:00,48.03,48.04,47.89,47.96,165300.0,35.3707,35.378,35.2676,35.3191,165300.0
2015-02-05 14:10:00,47.96,48.03,47.93,48.03,98900.0,35.3191,35.3707,35.297,35.3707,98900.0
2015-02-05 14:20:00,48.04,48.13,48.01,48.12,174300.0,35.378,35.4443,35.3559,35.4369,174300.0
2015-02-05 14:30:00,48.12,48.25,48.1,48.24,201700.0,35.4369,35.5327,35.4222,35.5253,201700.0
2015-02-05 14:40:00,48.24,48.26,48.16,48.19,144300.0,35.5253,35.54,35.4664,35.4885,144300.0
2015-02-05 14:50:00,48.2,48.29,48.18,48.29,100500.0,35.4958,35.5621,35.4811,35.5621,100500.0
2015-02-05 15:00:00,48.29,48.32,48.05,48.23,315500.0,35.5621,35.5842,35.3854,35.5179,315500.0
2015-02-05 15:10:00,48.23,48.31,48.2,48.29,141800.0,35.5179,35.5769,35.4958,35.5621,141800.0
2015-02-05 15:20:00,48.29,48.45,48.28,48.45,173900.0,35.5621,35.68,35.5548,35.68,173900.0
2015-02-05 15:30:00,48.44,48.52,48.41,48.52,296200.0,35.6726,35.7315,35.6505,35.7315,296200.0
2015-02-05 15:40:00,48.53,48.6,48.42,48.56,587200.0,35.7389,35.7904,35.6579,35.761,587200.0
2015-02-05 15:50:00,48.55,48.72,48.55,48.68,812100.0,35.7536,35.8788,35.7536,35.8493,812100.0
2015-02-06 09:30:00,48.7,48.81,48.15,48.28,185200.0,35.8641,35.9451,35.459,35.5548,185200.0
2015-02-06 09:40:00,48.33,48.39,48.16,48.22,87200.0,35.5916,35.6358,35.4664,35.5106,87200.0
2015-02-06 09:50:00,48.21,48.23,48.09,48.23,62200.0,35.5032,35.5179,35.4148,35.5179,62200.0
2015-02-06 10:00:00,48.24,48.28,48.16,48.2,92900.0,35.5253,35.5548,35.4664,35.4958,92900.0
2015-02-06 10:10:00,48.21,48.26,48.17,48.23,79400.0,35.5032,35.54,35.4738,35.5179,79400.0
2015-02-06 10:20:00,48.22,48.22,48.04,48.07,61600.0,35.5106,35.5106,35.378,35.4001,61600.0
2015-02-06 10:30:00,48.07,48.08,48.0,48.05,55000.0,35.4001,35.4075,35.3486,35.3854,55000.0
2015-02-06 10:40:00,48.05,48.12,48.02,48.07,70700.0,35.3854,35.4369,35.3633,35.4001,70700.0
2015-02-06 10:50:00,48.07,48.08,47.95,47.98,75400.0,35.4001,35.4075,35.3117,35.3338,75400.0
2015-02-06 11:00:00,47.97,47.98,47.84,47.93,78600.0,35.3265,35.3338,35.2307,35.297,78600.0
2015-02-06 11:10:00,47.92,47.96,47.83,47.84,46900.0,35.2896,35.3191,35.2234,35.2307,46900.0
2015-02-06 11:20:00,47.83,47.93,47.8,47.9,63300.0,35.2234,35.297,35.2013,35.2749,63300.0
2015-02-06 11:30:00,47.9,47.94,47.8,47.88,42100.0,35.2749,35.3044,35.2013,35.2602,42100.0
2015-02-06 11:40:00,47.88,47.93,47.82,47.92,32300.0,35.2602,35.297,35.216,35.2896,32300.0
2015-02-06 11:50:00,47.91,47.94,47.78,47.79,48800.0,35.2823,35.3044,35.1865,35.1939,48800.0
2015-02-06 12:00:00,47.78,47.88,47.76,47.82,63800.0,35.1865,35.2602,35.1718,35.216,63800.0
2015-02-06 12:10:00,47.81,47.9,47.75,47.87,55000.0,35.2086,35.2749,35.1645,35.2528,55000.0
2015-02-06 12:20:00,47.87,48.01,47.86,48.0,66400.0,35.2528,35.3559,35.2455,35.3486,66400.0
2015-02-06 12:30:00,47.99,48.08,47.99,48.03,69000.0,35.3412,35.4075,35.3412,35.3707,69000.0
2015-02-06 12:40:00,48.03,48.03,47.83,47.95,39500.0,35.3707,35.3707,35.2234,35.3117,39500.0
2015-02-06 12:50:00,47.96,47.96,47.87,47.9,37800.0,35.3191,35.3191,35.2528,35.2749,37800.0
2015-02-06 13:00:00,47.9,47.92,47.77,47.84,51600.0,35.2749,35.2896,35.1792,35.2307,51600.0
2015-02-06 13:10:00,47.84,47.85,47.68,47.73,50000.0,35.2307,35.2381,35.1129,35.1497,50000.0
2015-02-06 13:20:00,47.74,47.79,47.65,47.72,92700.0,35.1571,35.1939,35.0908,35.1424,92700.0
2015-02-06 13:30:00,47.72,47.73,47.64,47.7,47900.0,35.1424,35.1497,35.0834,35.1276,47900.0
2015-02-06 13:40:00,47.7,47.72,47.65,47.67,53600.0,35.1276,35.1424,35.0908,35.1055,53600.0
2015-02-06 13:50:00,47.67,47.69,47.59,47.61,54300.0,35.1055,35.1203,35.0466,35.0614,54300.0
2015-02-06 14:00:00,47.62,47.65,47.52,47.52,68200.0,35.0687,35.0908,34.9951,34.9951,68200.0
2015-02-06 14:10:00,47.52,47.58,47.48,47.57,72300.0,34.9951,35.0393,34.9656,35.0319,72300.0
2015-02-06 14:20:00,47.56,47.63,47.53,47.58,46600.0,35.0245,35.0761,35.0024,35.0393,46600.0
2015-02-06 14:30:00,47.59,47.83,47.57,47.8,98500.0,35.0466,35.2234,35.0319,35.2013,98500.0
2015-02-06 14:40:00,47.8,47.86,47.7,47.77,71600.0,35.2013,35.2455,35.1276,35.1792,71600.0
2015-02-06 14:50:00,47.76,47.77,47.62,47.63,43100.0,35.1718,35.1792,35.0687,35.0761,43100.0
2015-02-06 15:00:00,47.64,47.67,47.51,47.6,95800.0,35.0834,35.1055,34.9877,35.054,95800.0
2015-02-06 15:10:00,47.59,47.63,47.54,47.57,108000.0,35.0466,35.0761,35.0098,35.0319,108000.0
2015-02-06 15:20:00,47.56,47.59,47.47,47.48,111700.0,35.0245,35.0466,34.9583,34.9656,111700.0
2015-02-06 15:30:00,47.48,47.61,47.45,47.59,132100.0,34.9656,35.0614,34.9435,35.0466,132100.0
2015-02-06 15:40:00,47.59,47.59,47.46,47.55,206100.0,35.0466,35.0466,34.9509,35.0172,206100.0
2015-02-06 15:50:00,47.55,47.6,47.49,47.57,297800.0,35.0172,35.054,34.973,35.0319,297800.0
2015-02-09 09:30:00,47.42,47.71,47.41,47.59,98500.0,34.9214,35.135,34.9141,35.0466,98500.0
2015-02-09 09:40:00,47.6,47.74,47.56,47.61,60500.0,35.054,35.1571,35.0245,35.0614,60500.0
2015-02-09 09:50:00,47.62,47.76,47.62,47.67,51200.0,35.0687,35.1718,35.0687,35.1055,51200.0
2015-02-09 10:00:00,47.67,47.74,47.51,47.59,50200.0,35.1055,35.1571,34.9877,35.0466,50200.0
2015-02-09 10:10:00,47.59,47.72,47.55,47.7,58300.0,35.0466,35.1424,35.0172,35.1276,58300.0
2015-02-09 10:20:00,47.7,47.7,47.46,47.48,75100.0,35.1276,35.1276,34.9509,34.9656,75100.0
2015-02-09 10:30:00,47.47,47.55,47.45,47.45,60000.0,34.9583,35.0172,34.9435,34.9435,60000.0
2015-02-09 10:40:00,47.44,47.47,47.34,47.4,119800.0,34.9362,34.9583,34.8625,34.9067,119800.0
2015-02-09 10:50:00,47.38,47.43,47.27,47.27,71100.0,34.892,34.9288,34.811,34.811,71100.0
2015-02-09 11:00:00,47.28,47.47,47.28,47.46,60400.0,34.8183,34.9583,34.8183,34.9509,60400.0
2015-02-09 11:10:00,47.47,47.58,47.43,47.55,50400.0,34.9583,35.0393,34.9288,35.0172,50400.0
2015-02-09 11:20:00,47.55,47.69,47.55,47.66,53800.0,35.0172,35.1203,35.0172,35.0982,53800.0
2015-02-09 11:30:00,47.65,47.67,47.48,47.48,68600.0,35.0908,35.1055,34.9656,34.9656,68600.0
2015-02-09 11:40:00,47.49,47.55,47.49,47.52,36800.0,34.973,35.0172,34.973,34.9951,36800.0
2015-02-09 11:50:00,47.52,47.55,47.48,47.53,45300.0,34.9951,35.0172,34.9656,35.0024,45300.0
2015-02-09 12:00:00,47.53,47.54,47.42,47.49,37100.0,35.0024,35.0098,34.9214,34.973,37100.0
2015-02-09 12:10:00,47.49,47.52,47.44,47.47,34200.0,34.973,34.9951,34.9362,34.9583,34200.0
2015-02-09 12:20:00,47.47,47.58,47.45,47.58,47700.0,34.9583,35.0393,34.9435,35.0393,47700.0
2015-02-09 12:30:00,47.59,47.63,47.54,47.56,53900.0,35.0466,35.0761,35.0098,35.0245,53900.0
2015-02-09 12:40:00,47.55,47.56,47.49,47.53,49900.0,35.0172,35.0245,34.973,35.0024,49900.0
2015-02-09 12:50:00,47.54,47.58,47.51,47.54,39700.0,35.0098,35.0393,34.9877,35.0098,39700.0
2015-02-09 13:00:00,47.53,47.61,47.52,47.6,31500.0,35.0024,35.0614,34.9951,35.054,31500.0
2015-02-09 13:10:00,47.6,47.67,47.59,47.61,36400.0,35.054,35.1055,35.0466,35.0614,36400.0
2015-02-09 13:20:00,47.61,47.63,47.55,47.55,24500.0,35.0614,35.0761,35.0172,35.0172,24500.0
2015-02-09 13:30:00,47.55,47.55,47.45,47.46,25600.0,35.0172,35.0172,34.9435,34.9509,25600.0
2015-02-09 13:40:00,47.46,47.53,47.43,47.45,37200.0,34.9509,35.0024,34.9288,34.9435,37200.0
2015-02-09 13:50:00,47.45,47.51,47.45,47.49,37000.0,34.9435,34.9877,34.9435,34.973,37000.0
2015-02-09 14:00:00,47.49,47.51,47.45,47.5,53900.0,34.973,34.9877,34.9435,34.9803,53900.0
2015-02-09 14:10:00,47.49,47.52,47.39,47.4,39000.0,34.973,34.9951,34.8993,34.9067,39000.0
2015-02-09 14:20:00,47.4,47.51,47.38,47.5,39800.0,34.9067,34.9877,34.892,34.9803,39800.0
2015-02-09 14:30:00,47.5,47.53,47.45,47.51,39200.0,34.9803,35.0024,34.9435,34.9877,39200.0
2015-02-09 14:40:00,47.5,47.53,47.44,47.47,44600.0,34.9803,35.0024,34.9362,34.9583,44600.0
2015-02-09 14:50:00,47.48,47.51,47.42,47.42,67800.0,34.9656,34.9877,34.9214,34.9214,67800.0
2015-02-09 15:00:00,47.42,47.43,47.31,47.33,64200.0,34.9214,34.9288,34.8404,34.8552,64200.0
2015-02-09 15:10:00,47.33,47.37,47.26,47.26,69600.0,34.8552,34.8846,34.8036,34.8036,69600.0
2015-02-09 15:20:00,47.26,47.44,47.23,47.43,105100.0,34.8036,34.9362,34.7815,34.9288,105100.0
2015-02-09 15:30:00,47.44,47.45,47.3,47.36,122500.0,34.9362,34.9435,34.8331,34.8772,122500.0
2015-02-09 15:40:00,47.36,47.5,47.34,47.47,184300.0,34.8772,34.9803,34.8625,34.9583,184300.0
2015-02-09 15:50:00,47.47,47.48,47.37,47.38,286200.0,34.9583,34.9656,34.8846,34.892,286200.0
2015-02-10 09:30:00,47.91,47.91,47.39,47.5,150200.0,35.2823,35.2823,34.8993,34.9803,150200.0
2015-02-10 09:40:00,47.48,47.69,47.39,47.69,84800.0,34.9656,35.1203,34.8993,35.1203,84800.0
2015-02-10 09:50:00,47.7,47.71,47.49,47.61,61200.0,35.1276,35.135,34.973,35.0614,61200.0
2015-02-10 10:00:00,47.62,47.71,47.5,47.53,41700.0,35.0687,35.135,34.9803,35.0024,41700.0
2015-02-10 10:10:00,47.54,47.59,47.42,47.43,74900.0,35.0098,35.0466,34.9214,34.9288,74900.0
2015-02-10 10:20:00,47.43,47.52,47.4,47.49,50700.0,34.9288,34.9951,34.9067,34.973,50700.0
2015-02-10 10:30:00,47.48,47.48,47.39,47.44,52800.0,34.9656,34.9656,34.8993,34.9362,52800.0
2015-02-10 10:40:00,47.44,47.45,47.31,47.37,114100.0,34.9362,34.9435,34.8404,34.8846,114100.0
2015-02-10 10:50:00,47.37,47.39,47.27,47.33,107000.0,34.8846,34.8993,34.811,34.8552,107000.0
2015-02-10 11:00:00,47.33,47.33,47.21,47.27,89200.0,34.8552,34.8552,34.7668,34.811,89200.0
2015-02-10 11:10:00,47.27,47.43,47.23,47.4,69300.0,34.811,34.9288,34.7815,34.9067,69300.0
2015-02-10 11:20:00,47.41,47.46,47.31,47.38,53100.0,34.9141,34.9509,34.8404,34.892,53100.0
2015-02-10 11:30:00,47.38,47.42,47.34,47.35,47900.0,34.892,34.9214,34.8625,34.8699,47900.0
2015-02-10 11:40:00,47.36,47.41,47.3,47.41,61900.0,34.8772,34.9141,34.8331,34.9141,61900.0
2015-02-10 11:50:00,47.41,47.44,47.35,47.44,34100.0,34.9141,34.9362,34.8699,34.9362,34100.0
2015-02-10 12:00:00,47.44,47.52,47.4,47.49,67800.0,34.9362,34.9951,34.9067,34.973,67800.0
2015-02-10 12:10:00,47.5,47.61,47.48,47.53,81700.0,34.9803,35.0614,34.9656,35.0024,81700.0
2015-02-10 12:20:00,47.53,47.53,47.43,47.44,81600.0,35.0024,35.0024,34.9288,34.9362,81600.0
2015-02-10 12:30:00,47.44,47.54,47.33,47.54,72100.0,34.9362,35.0098,34.8552,35.0098,72100.0
2015-02-10 12:40:00,47.52,47.57,47.48,47.48,46400.0,34.9951,35.0319,34.9656,34.9656,46400.0
2015-02-10 12:50:00,47.48,47.49,47.43,47.46,50700.0,34.9656,34.973,34.9288,34.9509,50700.0
2015-02-10 13:00:00,47.47,47.58,47.47,47.57,29700.0,34.9583,35.0393,34.9583,35.0319,29700.0
2015-02-10 13:10:00,47.57,47.62,47.56,47.56,56200.0,35.0319,35.0687,35.0245,35.0245,56200.0
2015-02-10 13:20:00,47.55,47.55,47.4,47.42,46800.0,35.0172,35.0172,34.9067,34.9214,46800.0
2015-02-10 13:30:00,47.41,47.51,47.4,47.51,36900.0,34.9141,34.9877,34.9067,34.9877,36900.0
2015-02-10 13:40:00,47.51,47.55,47.43,47.53,60800.0,34.9877,35.0172,34.9288,35.0024,60800.0
2015-02-10 13:50:00,47.53,47.55,47.46,47.46,68500.0,35.0024,35.0172,34.9509,34.9509,68500.0
2015-02-10 14:00:00,47.46,47.56,47.45,47.55,51400.0,34.9509,35.0245,34.9435,35.0172,51400.0
2015-02-10 14:10:00,47.55,47.58,47.46,47.58,79100.0,35.0172,35.0393,34.9509,35.0393,79100.0
2015-02-10 14:20:00,47.58,47.63,47.56,47.58,41600.0,35.0393,35.0761,35.0245,35.0393,41600.0
2015-02-10 14:30:00,47.59,47.65,47.54,47.63,64600.0,35.0466,35.0908,35.0098,35.0761,64600.0
2015-02-10 14:40:00,47.63,47.64,47.54,47.54,65300.0,35.0761,35.0834,35.0098,35.0098,65300.0
2015-02-10 14:50:00,47.55,47.68,47.55,47.68,69300.0,35.0172,35.1129,35.0172,35.1129,69300.0
2015-02-10 15:00:00,47.67,47.7,47.6,47.68,96100.0,35.1055,35.1276,35.054,35.1129,96100.0
2015-02-10 15:10:00,47.69,47.69,47.61,47.65,83600.0,35.1203,35.1203,35.0614,35.0908,83600.0
2015-02-10 15:20:00,47.65,47.7,47.62,47.67,79200.0,35.0908,35.1276,35.0687,35.1055,79200.0
2015-02-10 15:30:00,47.67,47.68,47.61,47.66,128300.0,35.1055,35.1129,35.0614,35.0982,128300.0
2015-02-10 15:40:00,47.67,47.7,47.62,47.64,192300.0,35.1055,35.1276,35.0687,35.0834,192300.0
2015-02-10 15:50:00,47.63,47.68,47.55,47.57,262400.0,35.0761,35.1129,35.0172,35.0319,262400.0
2015-02-11 09:30:00,47.23,47.46,47.23,47.38,133400.0,34.7815,34.9509,34.7815,34.892,133400.0
2015-02-11 09:40:00,47.41,47.45,47.25,47.31,61800.0,34.9141,34.9435,34.7962,34.8404,61800.0
2015-02-11 09:50:00,47.3,47.31,47.09,47.15,89700.0,34.8331,34.8404,34.6784,34.7226,89700.0
2015-02-11 10:00:00,47.13,47.15,46.95,47.03,106000.0,34.7079,34.7226,34.5753,34.6342,106000.0
2015-02-11 10:10:00,47.02,47.06,46.95,47.03,85600.0,34.6269,34.6563,34.5753,34.6342,85600.0
2015-02-11 10:20:00,47.03,47.03,46.84,46.85,86600.0,34.6342,34.6342,34.4943,34.5017,86600.0
2015-02-11 10:30:00,46.84,46.85,46.66,46.7,200400.0,34.4943,34.5017,34.3617,34.3912,200400.0
2015-02-11 10:40:00,46.7,46.74,46.52,46.53,107900.0,34.3912,34.4207,34.2586,34.266,107900.0
2015-02-11 10:50:00,46.53,46.73,46.52,46.73,201000.0,34.266,34.4133,34.2586,34.4133,201000.0
2015-02-11 11:00:00,46.74,46.81,46.71,46.78,58200.0,34.4207,34.4722,34.3986,34.4501,58200.0
2015-02-11 11:10:00,46.79,46.88,46.75,46.78,58900.0,34.4575,34.5238,34.428,34.4501,58900.0
2015-02-11 11:20:00,46.78,46.79,46.64,46.71,103500.0,34.4501,34.4575,34.347,34.3986,103500.0
2015-02-11 11:30:00,46.7,46.75,46.62,46.69,68500.0,34.3912,34.428,34.3323,34.3838,68500.0
2015-02-11 11:40:00,46.69,46.78,46.67,46.74,75300.0,34.3838,34.4501,34.3691,34.4207,75300.0
2015-02-11 11:50:00,46.73,46.77,46.7,46.73,56700.0,34.4133,34.4428,34.3912,34.4133,56700.0
2015-02-11 12:00:00,46.73,46.78,46.67,46.73,43100.0,34.4133,34.4501,34.3691,34.4133,43100.0
2015-02-11 12:10:00,46.73,46.74,46.67,46.71,36200.0,34.4133,34.4207,34.3691,34.3986,36200.0
2015-02-11 12:20:00,46.7,46.76,46.69,46.75,35400.0,34.3912,34.4354,34.3838,34.428,35400.0
2015-02-11 12:30:00,46.75,46.76,46.7,46.71,29500.0,34.428,34.4354,34.3912,34.3986,29500.0
2015-02-11 12:40:00,46.71,46.72,46.6,46.65,48100.0,34.3986,34.4059,34.3176,34.3544,48100.0
2015-02-11 12:50:00,46.65,46.67,46.53,46.55,92500.0,34.3544,34.3691,34.266,34.2807,92500.0
2015-02-11 13:00:00,46.55,46.56,46.49,46.5,99000.0,34.2807,34.2881,34.2366,34.2439,99000.0
2015-02-11 13:10:00,46.5,46.52,46.4,46.41,53700.0,34.2439,34.2586,34.1703,34.1776,53700.0
2015-02-11 13:20:00,46.4,46.43,46.37,46.4,49600.0,34.1703,34.1924,34.1482,34.1703,49600.0
2015-02-11 13:30:00,46.4,46.62,46.4,46.61,71100.0,34.1703,34.3323,34.1703,34.3249,71100.0
2015-02-11 13:40:00,46.61,46.64,46.54,46.54,37600.0,34.3249,34.347,34.2734,34.2734,37600.0
2015-02-11 13:50:00,46.54,46.71,46.5,46.64,47500.0,34.2734,34.3986,34.2439,34.347,47500.0
2015-02-11 14:00:00,46.66,46.73,46.61,46.72,48000.0,34.3617,34.4133,34.3249,34.4059,48000.0
2015-02-11 14:10:00,46.72,46.75,46.66,46.71,39800.0,34.4059,34.428,34.3617,34.3986,39800.0
2015-02-11 14:20:00,46.71,46.73,46.64,46.71,36500.0,34.3986,34.4133,34.347,34.3986,36500.0
2015-02-11 14:30:00,46.72,46.78,46.67,46.77,52400.0,34.4059,34.4501,34.3691,34.4428,52400.0
2015-02-11 14:40:00,46.77,46.79,46.71,46.77,64400.0,34.4428,34.4575,34.3986,34.4428,64400.0
2015-02-11 14:50:00,46.77,46.81,46.73,46.76,61200.0,34.4428,34.4722,34.4133,34.4354,61200.0
2015-02-11 15:00:00,46.77,46.83,46.76,46.82,65700.0,34.4428,34.4869,34.4354,34.4796,65700.0
2015-02-11 15:10:00,46.82,46.85,46.78,46.82,95400.0,34.4796,34.5017,34.4501,34.4796,95400.0
2015-02-11 15:20:00,46.82,47.04,46.82,46.97,109600.0,34.4796,34.6416,34.4796,34.59,109600.0
2015-02-11 15:30:00,46.98,47.0,46.87,46.96,101900.0,34.5974,34.6121,34.5164,34.5827,101900.0
2015-02-11 15:40:00,46.97,47.02,46.82,46.83,184200.0,34.59,34.6269,34.4796,34.4869,184200.0
2015-02-11 15:50:00,46.84,46.94,46.8,46.92,259300.0,34.4943,34.5679,34.4648,34.5532,259300.0
2015-02-12 09:30:00,46.8,47.11,46.75,46.98,155700.0,34.6683,34.8979,34.6312,34.8016,155700.0
2015-02-12 09:40:00,46.98,47.08,46.93,46.98,64600.0,34.8016,34.8757,34.7646,34.8016,64600.0
2015-02-12 09:50:00,46.98,47.02,46.91,46.97,48700.0,34.8016,34.8312,34.7497,34.7942,48700.0
2015-02-12 10:00:00,46.97,46.97,46.85,46.92,76900.0,34.7942,34.7942,34.7053,34.7572,76900.0
2015-02-12 10:10:00,46.93,47.01,46.91,47.01,90600.0,34.7646,34.8238,34.7497,34.8238,90600.0
2015-02-12 10:20:00,47.02,47.04,46.87,46.87,161700.0,34.8312,34.846,34.7201,34.7201,161700.0
2015-02-12 10:30:00,46.86,46.93,46.85,46.91,69600.0,34.7127,34.7646,34.7053,34.7497,69600.0
2015-02-12 10:40:00,46.91,47.04,46.9,46.97,67400.0,34.7497,34.846,34.7423,34.7942,67400.0
2015-02-12 10:50:00,46.98,47.01,46.94,46.95,75700.0,34.8016,34.8238,34.772,34.7794,75700.0
2015-02-12 11:00:00,46.96,47.19,46.96,47.16,162500.0,34.7868,34.9572,34.7868,34.9349,162500.0
2015-02-12 11:10:00,47.15,47.26,47.13,47.25,94700.0,34.9275,35.009,34.9127,35.0016,94700.0
2015-02-12 11:20:00,47.25,47.31,47.23,47.24,88000.0,35.0016,35.0461,34.9868,34.9942,88000.0
2015-02-12 11:30:00,47.23,47.31,47.19,47.25,60200.0,34.9868,35.0461,34.9572,35.0016,60200.0
2015-02-12 11:40:00,47.26,47.32,47.17,47.31,106200.0,35.009,35.0535,34.9423,35.0461,106200.0
2015-02-12 11:50:00,47.31,47.31,47.26,47.26,61800.0,35.0461,35.0461,35.009,35.009,61800.0
2015-02-12 12:00:00,47.26,47.3,47.23,47.23,52300.0,35.009,35.0386,34.9868,34.9868,52300.0
2015-02-12 12:10:00,47.23,47.31,47.21,47.28,97000.0,34.9868,35.0461,34.972,35.0238,97000.0
2015-02-12 12:20:00,47.27,47.27,47.2,47.2,40400.0,35.0164,35.0164,34.9646,34.9646,40400.0
2015-02-12 12:30:00,47.2,47.23,47.17,47.18,65800.0,34.9646,34.9868,34.9423,34.9498,65800.0
2015-02-12 12:40:00,47.18,47.2,47.1,47.1,62100.0,34.9498,34.9646,34.8905,34.8905,62100.0
2015-02-12 12:50:00,47.11,47.18,47.07,47.11,75300.0,34.8979,34.9498,34.8683,34.8979,75300.0
2015-02-12 13:00:00,47.1,47.13,47.06,47.09,34100.0,34.8905,34.9127,34.8609,34.8831,34100.0
2015-02-12 13:10:00,47.08,47.22,47.07,47.22,92200.0,34.8757,34.9794,34.8683,34.9794,92200.0
2015-02-12 13:20:00,47.21,47.31,47.21,47.3,103600.0,34.972,35.0461,34.972,35.0386,103600.0
2015-02-12 13:30:00,47.31,47.35,47.29,47.34,101500.0,35.0461,35.0757,35.0312,35.0683,101500.0
2015-02-12 13:40:00,47.34,47.41,47.34,47.37,68400.0,35.0683,35.1201,35.0683,35.0905,68400.0
2015-02-12 13:50:00,47.36,47.44,47.35,47.42,112500.0,35.0831,35.1424,35.0757,35.1275,112500.0
2015-02-12 14:00:00,47.41,47.47,47.37,47.47,92300.0,35.1201,35.1646,35.0905,35.1646,92300.0
2015-02-12 14:10:00,47.47,47.57,47.43,47.57,127800.0,35.1646,35.2387,35.135,35.2387,127800.0
2015-02-12 14:20:00,47.57,47.62,47.47,47.49,169900.0,35.2387,35.2757,35.1646,35.1794,169900.0
2015-02-12 14:30:00,47.48,47.5,47.35,47.37,143000.0,35.172,35.1868,35.0757,35.0905,143000.0
2015-02-12 14:40:00,47.37,47.42,47.34,47.34,321400.0,35.0905,35.1275,35.0683,35.0683,321400.0
2015-02-12 14:50:00,47.34,47.4,47.31,47.39,70600.0,35.0683,35.1127,35.0461,35.1053,70600.0
2015-02-12 15:00:00,47.4,47.41,47.32,47.4,125800.0,35.1127,35.1201,35.0535,35.1127,125800.0
2015-02-12 15:10:00,47.4,47.47,47.39,47.46,99300.0,35.1127,35.1646,35.1053,35.1572,99300.0
2015-02-12 15:20:00,47.46,47.47,47.36,47.37,104000.0,35.1572,35.1646,35.0831,35.0905,104000.0
2015-02-12 15:30:00,47.37,47.39,47.3,47.32,149900.0,35.0905,35.1053,35.0386,35.0535,149900.0
2015-02-12 15:40:00,47.33,47.4,47.32,47.39,187800.0,35.0609,35.1127,35.0535,35.1053,187800.0
2015-02-12 15:50:00,47.39,47.45,47.38,47.43,334500.0,35.1053,35.1498,35.0979,35.135,334500.0
2015-02-13 09:30:00,47.3,47.6,47.3,47.41,98300.0,35.0386,35.2609,35.0386,35.1201,98300.0
2015-02-13 09:40:00,47.41,47.55,47.36,47.54,39300.0,35.1201,35.2238,35.0831,35.2164,39300.0
2015-02-13 09:50:00,47.54,47.68,47.49,47.56,72700.0,35.2164,35.3201,35.1794,35.2313,72700.0
2015-02-13 10:00:00,47.56,47.58,47.45,47.48,85900.0,35.2313,35.2461,35.1498,35.172,85900.0
2015-02-13 10:10:00,47.48,47.66,47.45,47.64,107600.0,35.172,35.3053,35.1498,35.2905,107600.0
2015-02-13 10:20:00,47.64,47.86,47.63,47.83,156600.0,35.2905,35.4535,35.2831,35.4313,156600.0
2015-02-13 10:30:00,47.83,47.87,47.75,47.82,107400.0,35.4313,35.4609,35.372,35.4239,107400.0
2015-02-13 10:40:00,47.83,47.83,47.78,47.78,143000.0,35.4313,35.4313,35.3942,35.3942,143000.0
2015-02-13 10:50:00,47.77,47.99,47.77,47.9,62900.0,35.3868,35.5498,35.3868,35.4831,62900.0
2015-02-13 11:00:00,47.9,48.03,47.88,47.99,75300.0,35.4831,35.5794,35.4683,35.5498,75300.0
2015-02-13 11:10:00,47.98,48.01,47.96,47.98,63900.0,35.5424,35.5646,35.5276,35.5424,63900.0
2015-02-13 11:20:00,47.98,47.99,47.85,47.85,59800.0,35.5424,35.5498,35.4461,35.4461,59800.0
2015-02-13 11:30:00,47.86,47.9,47.78,47.9,80600.0,35.4535,35.4831,35.3942,35.4831,80600.0
2015-02-13 11:40:00,47.9,47.97,47.88,47.96,39200.0,35.4831,35.535,35.4683,35.5276,39200.0
2015-02-13 11:50:00,47.96,47.98,47.84,47.91,45500.0,35.5276,35.5424,35.4387,35.4905,45500.0
2015-02-13 12:00:00,47.91,47.97,47.84,47.87,35800.0,35.4905,35.535,35.4387,35.4609,35800.0
2015-02-13 12:10:00,47.86,47.87,47.78,47.79,41100.0,35.4535,35.4609,35.3942,35.4016,41100.0
2015-02-13 12:20:00,47.79,47.81,47.78,47.79,36400.0,35.4016,35.4164,35.3942,35.4016,36400.0
2015-02-13 12:30:00,47.78,47.88,47.76,47.87,43000.0,35.3942,35.4683,35.3794,35.4609,43000.0
2015-02-13 12:40:00,47.86,47.9,47.76,47.79,62400.0,35.4535,35.4831,35.3794,35.4016,62400.0
2015-02-13 12:50:00,47.78,47.87,47.78,47.84,32600.0,35.3942,35.4609,35.3942,35.4387,32600.0
2015-02-13 13:00:00,47.84,47.86,47.75,47.85,39200.0,35.4387,35.4535,35.372,35.4461,39200.0
2015-02-13 13:10:00,47.84,47.97,47.81,47.95,49800.0,35.4387,35.535,35.4164,35.5202,49800.0
2015-02-13 13:20:00,47.96,47.96,47.86,47.88,74100.0,35.5276,35.5276,35.4535,35.4683,74100.0
2015-02-13 13:30:00,47.87,47.93,47.82,47.91,63900.0,35.4609,35.5053,35.4239,35.4905,63900.0
2015-02-13 13:40:00,47.91,48.03,47.84,48.01,53400.0,35.4905,35.5794,35.4387,35.5646,53400.0
2015-02-13 13:50:00,48.01,48.11,48.01,48.07,87200.0,35.5646,35.6387,35.5646,35.609,87200.0
2015-02-13 14:00:00,48.06,48.15,48.05,48.14,53000.0,35.6016,35.6683,35.5942,35.6609,53000.0
2015-02-13 14:10:00,48.15,48.23,48.15,48.23,84600.0,35.6683,35.7276,35.6683,35.7276,84600.0
2015-02-13 14:20:00,48.22,48.24,48.11,48.12,65700.0,35.7202,35.735,35.6387,35.6461,65700.0
2015-02-13 14:30:00,48.12,48.15,48.07,48.07,169100.0,35.6461,35.6683,35.609,35.609,169100.0
2015-02-13 14:40:00,48.07,48.12,48.03,48.03,68700.0,35.609,35.6461,35.5794,35.5794,68700.0
2015-02-13 14:50:00,48.04,48.16,48.02,48.14,65600.0,35.5868,35.6757,35.572,35.6609,65600.0
2015-02-13 15:00:00,48.13,48.18,48.09,48.17,116700.0,35.6535,35.6905,35.6239,35.6831,116700.0
2015-02-13 15:10:00,48.17,48.24,48.17,48.19,109700.0,35.6831,35.735,35.6831,35.6979,109700.0
2015-02-13 15:20:00,48.2,48.22,48.15,48.18,107500.0,35.7053,35.7202,35.6683,35.6905,107500.0
2015-02-13 15:30:00,48.19,48.2,48.09,48.13,144000.0,35.6979,35.7053,35.6239,35.6535,144000.0
2015-02-13 15:40:00,48.13,48.13,48.08,48.09,159400.0,35.6535,35.6535,35.6165,35.6239,159400.0
2015-02-13 15:50:00,48.08,48.1,48.03,48.08,403900.0,35.6165,35.6313,35.5794,35.6165,403900.0
2015-02-17 09:30:00,48.14,48.17,47.73,47.73,185500.0,35.6609,35.6831,35.3572,35.3572,185500.0
2015-02-17 09:40:00,47.74,47.8,47.66,47.72,64800.0,35.3646,35.409,35.3053,35.3498,64800.0
2015-02-17 09:50:00,47.73,47.73,47.61,47.69,84800.0,35.3572,35.3572,35.2683,35.3276,84800.0
2015-02-17 10:00:00,47.69,47.7,47.53,47.58,93200.0,35.3276,35.335,35.209,35.2461,93200.0
2015-02-17 10:10:00,47.57,47.59,47.52,47.52,80400.0,35.2387,35.2535,35.2016,35.2016,80400.0
2015-02-17 10:20:00,47.52,47.54,47.46,47.47,89400.0,35.2016,35.2164,35.1572,35.1646,89400.0
2015-02-17 10:30:00,47.46,47.51,47.43,47.43,77400.0,35.1572,35.1942,35.135,35.135,77400.0
2015-02-17 10:40:00,47.43,47.54,47.42,47.52,104800.0,35.135,35.2164,35.1275,35.2016,104800.0
2015-02-17 10:50:00,47.52,47.57,47.43,47.53,82800.0,35.2016,35.2387,35.135,35.209,82800.0
2015-02-17 11:00:00,47.52,47.58,47.51,47.54,67100.0,35.2016,35.2461,35.1942,35.2164,67100.0
2015-02-17 11:10:00,47.55,47.56,47.46,47.55,68500.0,35.2238,35.2313,35.1572,35.2238,68500.0
2015-02-17 11:20:00,47.56,47.69,47.56,47.62,62500.0,35.2313,35.3276,35.2313,35.2757,62500.0
2015-02-17 11:30:00,47.62,47.63,47.5,47.54,79700.0,35.2757,35.2831,35.1868,35.2164,79700.0
2015-02-17 11:40:00,47.54,47.57,47.5,47.54,57100.0,35.2164,35.2387,35.1868,35.2164,57100.0
2015-02-17 11:50:00,47.55,47.57,47.5,47.55,53100.0,35.2238,35.2387,35.1868,35.2238,53100.0
2015-02-17 12:00:00,47.55,47.63,47.55,47.58,87000.0,35.2238,35.2831,35.2238,35.2461,87000.0
2015-02-17 12:10:00,47.58,47.62,47.54,47.61,51700.0,35.2461,35.2757,35.2164,35.2683,51700.0
2015-02-17 12:20:00,47.61,47.69,47.61,47.69,65100.0,35.2683,35.3276,35.2683,35.3276,65100.0
2015-02-17 12:30:00,47.69,47.74,47.68,47.68,48200.0,35.3276,35.3646,35.3201,35.3201,48200.0
2015-02-17 12:40:00,47.69,47.78,47.65,47.74,53400.0,35.3276,35.3942,35.2979,35.3646,53400.0
2015-02-17 12:50:00,47.73,47.77,47.7,47.76,34300.0,35.3572,35.3868,35.335,35.3794,34300.0
2015-02-17 13:00:00,47.76,47.82,47.69,47.8,44400.0,35.3794,35.4239,35.3276,35.409,44400.0
2015-02-17 13:10:00,47.81,47.87,47.77,47.85,44700.0,35.4164,35.4609,35.3868,35.4461,44700.0
2015-02-17 13:20:00,47.85,47.9,47.81,47.86,46700.0,35.4461,35.4831,35.4164,35.4535,46700.0
2015-02-17 13:30:00,47.87,47.87,47.74,47.74,38500.0,35.4609,35.4609,35.3646,35.3646,38500.0
2015-02-17 13:40:00,47.73,47.8,47.72,47.76,54300.0,35.3572,35.409,35.3498,35.3794,54300.0
2015-02-17 13:50:00,47.77,47.78,47.71,47.71,51900.0,35.3868,35.3942,35.3424,35.3424,51900.0
2015-02-17 14:00:00,47.72,47.76,47.67,47.69,46100.0,35.3498,35.3794,35.3127,35.3276,46100.0
2015-02-17 14:10:00,47.69,47.75,47.67,47.74,55200.0,35.3276,35.372,35.3127,35.3646,55200.0
2015-02-17 14:20:00,47.73,47.77,47.68,47.73,55600.0,35.3572,35.3868,35.3201,35.3572,55600.0
2015-02-17 14:30:00,47.72,47.84,47.72,47.74,57300.0,35.3498,35.4387,35.3498,35.3646,57300.0
2015-02-17 14:40:00,47.74,47.82,47.71,47.82,79600.0,35.3646,35.4239,35.3424,35.4239,79600.0
2015-02-17 14:50:00,47.81,47.84,47.75,47.79,81700.0,35.4164,35.4387,35.372,35.4016,81700.0
2015-02-17 15:00:00,47.79,47.83,47.75,47.78,66600.0,35.4016,35.4313,35.372,35.3942,66600.0
2015-02-17 15:10:00,47.77,47.84,47.77,47.8,77200.0,35.3868,35.4387,35.3868,35.409,77200.0
2015-02-17 15:20:00,47.8,47.81,47.74,47.74,70200.0,35.409,35.4164,35.3646,35.3646,70200.0
2015-02-17 15:30:00,47.74,47.76,47.63,47.73,148000.0,35.3646,35.3794,35.2831,35.3572,148000.0
2015-02-17 15:40:00,47.73,47.74,47.63,47.63,158600.0,35.3572,35.3646,35.2831,35.2831,158600.0
2015-02-17 15:50:00,47.64,47.76,47.63,47.76,315200.0,35.2905,35.3794,35.2831,35.3794,315200.0
2015-02-18 09:30:00,47.67,47.95,47.63,47.95,79400.0,35.3127,35.5202,35.2831,35.5202,79400.0
2015-02-18 09:40:00,47.97,48.1,47.94,48.1,45100.0,35.535,35.6313,35.5127,35.6313,45100.0
2015-02-18 09:50:00,48.09,48.1,47.86,47.88,38300.0,35.6239,35.6313,35.4535,35.4683,38300.0
2015-02-18 10:00:00,47.87,47.92,47.83,47.91,22000.0,35.4609,35.4979,35.4313,35.4905,22000.0
2015-02-18 10:10:00,47.9,47.92,47.8,47.86,31500.0,35.4831,35.4979,35.409,35.4535,31500.0
2015-02-18 10:20:00,47.85,47.89,47.76,47.79,24000.0,35.4461,35.4757,35.3794,35.4016,24000.0
2015-02-18 10:30:00,47.77,47.87,47.76,47.86,45500.0,35.3868,35.4609,35.3794,35.4535,45500.0
2015-02-18 10:40:00,47.86,47.89,47.82,47.84,28300.0,35.4535,35.4757,35.4239,35.4387,28300.0
2015-02-18 10:50:00,47.84,47.86,47.78,47.83,65700.0,35.4387,35.4535,35.3942,35.4313,65700.0
2015-02-18 11:00:00,47.84,47.88,47.76,47.76,58200.0,35.4387,35.4683,35.3794,35.3794,58200.0
2015-02-18 11:10:00,47.77,47.88,47.76,47.8,28200.0,35.3868,35.4683,35.3794,35.409,28200.0
2015-02-18 11:20:00,47.8,47.87,47.79,47.84,32200.0,35.409,35.4609,35.4016,35.4387,32200.0
2015-02-18 11:30:00,47.84,47.92,47.82,47.91,32800.0,35.4387,35.4979,35.4239,35.4905,32800.0
2015-02-18 11:40:00,47.9,47.93,47.87,47.9,74500.0,35.4831,35.5053,35.4609,35.4831,74500.0
2015-02-18 11:50:00,47.9,47.9,47.74,47.74,41700.0,35.4831,35.4831,35.3646,35.3646,41700.0
2015-02-18 12:00:00,47.75,47.83,47.74,47.78,67600.0,35.372,35.4313,35.3646,35.3942,67600.0
2015-02-18 12:10:00,47.78,47.83,47.73,47.79,50600.0,35.3942,35.4313,35.3572,35.4016,50600.0
2015-02-18 12:20:00,47.79,47.84,47.78,47.8,42700.0,35.4016,35.4387,35.3942,35.409,42700.0
2015-02-18 12:30:00,47.8,47.82,47.68,47.7,49100.0,35.409,35.4239,35.3201,35.335,49100.0
2015-02-18 12:40:00,47.71,47.72,47.65,47.68,60200.0,35.3424,35.3498,35.2979,35.3201,60200.0
2015-02-18 12:50:00,47.68,47.73,47.66,47.72,36400.0,35.3201,35.3572,35.3053,35.3498,36400.0
2015-02-18 13:00:00,47.71,47.75,47.69,47.72,23300.0,35.3424,35.372,35.3276,35.3498,23300.0
2015-02-18 13:10:00,47.72,47.76,47.7,47.72,59500.0,35.3498,35.3794,35.335,35.3498,59500.0
2015-02-18 13:20:00,47.72,47.73,47.65,47.67,21500.0,35.3498,35.3572,35.2979,35.3127,21500.0
2015-02-18 13:30:00,47.67,47.74,47.67,47.72,25700.0,35.3127,35.3646,35.3127,35.3498,25700.0
2015-02-18 13:40:00,47.73,47.75,47.67,47.69,18500.0,35.3572,35.372,35.3127,35.3276,18500.0
2015-02-18 13:50:00,47.69,47.73,47.64,47.66,24700.0,35.3276,35.3572,35.2905,35.3053,24700.0
2015-02-18 14:00:00,47.67,47.88,47.67,47.76,134400.0,35.3127,35.4683,35.3127,35.3794,134400.0
2015-02-18 14:10:00,47.78,47.8,47.71,47.76,47600.0,35.3942,35.409,35.3424,35.3794,47600.0
2015-02-18 14:20:00,47.77,47.78,47.62,47.63,32800.0,35.3868,35.3942,35.2757,35.2831,32800.0
2015-02-18 14:30:00,47.62,47.69,47.61,47.64,27600.0,35.2757,35.3276,35.2683,35.2905,27600.0
2015-02-18 14:40:00,47.64,47.65,47.57,47.59,48700.0,35.2905,35.2979,35.2387,35.2535,48700.0
2015-02-18 14:50:00,47.59,47.62,47.53,47.58,49100.0,35.2535,35.2757,35.209,35.2461,49100.0
2015-02-18 15:00:00,47.58,47.76,47.56,47.72,114700.0,35.2461,35.3794,35.2313,35.3498,114700.0
2015-02-18 15:10:00,47.72,47.77,47.68,47.76,67400.0,35.3498,35.3868,35.3201,35.3794,67400.0
2015-02-18 15:20:00,47.74,47.74,47.69,47.71,55900.0,35.3646,35.3646,35.3276,35.3424,55900.0
2015-02-18 15:30:00,47.71,47.72,47.66,47.69,81100.0,35.3424,35.3498,35.3053,35.3276,81100.0
2015-02-18 15:40:00,47.7,47.75,47.66,47.69,135300.0,35.335,35.372,35.3053,35.3276,135300.0
2015-02-18 15:50:00,47.69,47.74,47.68,47.73,254400.0,35.3276,35.3646,35.3201,35.3572,254400.0
2015-02-19 09:30:00,47.5,47.64,47.41,47.55,69600.0,35.1868,35.2905,35.1201,35.2238,69600.0
2015-02-19 09:40:00,47.59,47.78,47.57,47.74,42800.0,35.2535,35.3942,35.2387,35.3646,42800.0
2015-02-19 09:50:00,47.73,47.73,47.52,47.52,40700.0,35.3572,35.3572,35.2016,35.2016,40700.0
2015-02-19 10:00:00,47.54,47.62,47.51,47.59,46300.0,35.2164,35.2757,35.1942,35.2535,46300.0
2015-02-19 10:10:00,47.6,47.83,47.59,47.83,56900.0,35.2609,35.4313,35.2535,35.4313,56900.0
2015-02-19 10:20:00,47.82,47.91,47.82,47.9,34900.0,35.4239,35.4905,35.4239,35.4831,34900.0
2015-02-19 10:30:00,47.91,47.93,47.88,47.88,47500.0,35.4905,35.5053,35.4683,35.4683,47500.0
2015-02-19 10:40:00,47.87,47.98,47.86,47.9,42500.0,35.4609,35.5424,35.4535,35.4831,42500.0
2015-02-19 10:50:00,47.9,47.94,47.86,47.94,45100.0,35.4831,35.5127,35.4535,35.5127,45100.0
2015-02-19 11:00:00,47.94,47.97,47.93,47.93,40900.0,35.5127,35.535,35.5053,35.5053,40900.0
2015-02-19 11:10:00,47.92,48.01,47.92,48.01,41500.0,35.4979,35.5646,35.4979,35.5646,41500.0
2015-02-19 11:20:00,48.0,48.07,47.99,48.03,45700.0,35.5572,35.609,35.5498,35.5794,45700.0
2015-02-19 11:30:00,48.04,48.09,47.99,48.02,48000.0,35.5868,35.6239,35.5498,35.572,48000.0
2015-02-19 11:40:00,48.03,48.07,48.0,48.05,46100.0,35.5794,35.609,35.5572,35.5942,46100.0
2015-02-19 11:50:00,48.04,48.04,47.96,48.0,38400.0,35.5868,35.5868,35.5276,35.5572,38400.0
2015-02-19 12:00:00,48.01,48.08,48.0,48.08,53300.0,35.5646,35.6165,35.5572,35.6165,53300.0
2015-02-19 12:10:00,48.08,48.1,48.05,48.08,42100.0,35.6165,35.6313,35.5942,35.6165,42100.0
2015-02-19 12:20:00,48.08,48.09,47.93,47.93,44300.0,35.6165,35.6239,35.5053,35.5053,44300.0
2015-02-19 12:30:00,47.93,47.94,47.75,47.83,62400.0,35.5053,35.5127,35.372,35.4313,62400.0
2015-02-19 12:40:00,47.83,47.92,47.81,47.92,33500.0,35.4313,35.4979,35.4164,35.4979,33500.0
2015-02-19 12:50:00,47.92,47.92,47.83,47.9,24700.0,35.4979,35.4979,35.4313,35.4831,24700.0
2015-02-19 13:00:00,47.9,47.9,47.8,47.81,35700.0,35.4831,35.4831,35.409,35.4164,35700.0
2015-02-19 13:10:00,47.82,47.85,47.79,47.83,25400.0,35.4239,35.4461,35.4016,35.4313,25400.0
2015-02-19 13:20:00,47.83,47.89,47.83,47.89,28000.0,35.4313,35.4757,35.4313,35.4757,28000.0
2015-02-19 13:30:00,47.9,47.91,47.78,47.88,40800.0,35.4831,35.4905,35.3942,35.4683,40800.0
2015-02-19 13:40:00,47.88,47.93,47.86,47.9,35600.0,35.4683,35.5053,35.4535,35.4831,35600.0
2015-02-19 13:50:00,47.91,48.05,47.9,48.04,24900.0,35.4905,35.5942,35.4831,35.5868,24900.0
2015-02-19 14:00:00,48.04,48.09,47.99,48.0,46700.0,35.5868,35.6239,35.5498,35.5572,46700.0
2015-02-19 14:10:00,47.99,48.08,47.99,48.0,60300.0,35.5498,35.6165,35.5498,35.5572,60300.0
2015-02-19 14:20:00,48.0,48.01,47.97,48.0,39300.0,35.5572,35.5646,35.535,35.5572,39300.0
2015-02-19 14:30:00,47.99,48.03,47.97,47.97,44500.0,35.5498,35.5794,35.535,35.535,44500.0
2015-02-19 14:40:00,47.98,48.02,47.96,47.98,45100.0,35.5424,35.572,35.5276,35.5424,45100.0
2015-02-19 14:50:00,47.97,48.04,47.97,48.01,56000.0,35.535,35.5868,35.535,35.5646,56000.0
2015-02-19 15:00:00,48.0,48.0,47.95,47.95,54700.0,35.5572,35.5572,35.5202,35.5202,54700.0
2015-02-19 15:10:00,47.95,47.99,47.9,47.91,88600.0,35.5202,35.5498,35.4831,35.4905,88600.0
2015-02-19 15:20:00,47.91,47.94,47.84,47.85,85000.0,35.4905,35.5127,35.4387,35.4461,85000.0
2015-02-19 15:30:00,47.86,47.88,47.83,47.85,67000.0,35.4535,35.4683,35.4313,35.4461,67000.0
2015-02-19 15:40:00,47.85,47.86,47.7,47.72,141700.0,35.4461,35.4535,35.335,35.3498,141700.0
2015-02-19 15:50:00,47.73,47.77,47.7,47.77,185600.0,35.3572,35.3868,35.335,35.3868,185600.0
2015-02-20 09:30:00,47.72,47.77,47.35,47.35,197000.0,35.3498,35.3868,35.0757,35.0757,197000.0
2015-02-20 09:40:00,47.35,47.38,47.1,47.16,60300.0,35.0757,35.0979,34.8905,34.9349,60300.0
2015-02-20 09:50:00,47.15,47.15,47.02,47.1,71500.0,34.9275,34.9275,34.8312,34.8905,71500.0
2015-02-20 10:00:00,47.1,47.23,47.09,47.17,65000.0,34.8905,34.9868,34.8831,34.9423,65000.0
2015-02-20 10:10:00,47.16,47.21,47.12,47.13,49100.0,34.9349,34.972,34.9053,34.9127,49100.0
2015-02-20 10:20:00,47.14,47.23,47.1,47.17,47500.0,34.9201,34.9868,34.8905,34.9423,47500.0
2015-02-20 10:30:00,47.17,47.44,47.16,47.44,40200.0,34.9423,35.1424,34.9349,35.1424,40200.0
2015-02-20 10:40:00,47.45,47.54,47.4,47.46,42600.0,35.1498,35.2164,35.1127,35.1572,42600.0
2015-02-20 10:50:00,47.46,47.51,47.36,47.51,43800.0,35.1572,35.1942,35.0831,35.1942,43800.0
2015-02-20 11:00:00,47.52,47.56,47.48,47.51,37600.0,35.2016,35.2313,35.172,35.1942,37600.0
2015-02-20 11:10:00,47.51,47.59,47.49,47.59,32000.0,35.1942,35.2535,35.1794,35.2535,32000.0
2015-02-20 11:20:00,47.59,47.6,47.52,47.56,41400.0,35.2535,35.2609,35.2016,35.2313,41400.0
2015-02-20 11:30:00,47.56,47.61,47.49,47.5,44800.0,35.2313,35.2683,35.1794,35.1868,44800.0
2015-02-20 11:40:00,47.5,47.57,47.46,47.51,39900.0,35.1868,35.2387,35.1572,35.1942,39900.0
2015-02-20 11:50:00,47.5,47.55,47.48,47.53,41300.0,35.1868,35.2238,35.172,35.209,41300.0
2015-02-20 12:00:00,47.53,47.6,47.53,47.56,41900.0,35.209,35.2609,35.209,35.2313,41900.0
2015-02-20 12:10:00,47.55,47.58,47.5,47.57,39400.0,35.2238,35.2461,35.1868,35.2387,39400.0
2015-02-20 12:20:00,47.57,47.61,47.56,47.6,31700.0,35.2387,35.2683,35.2313,35.2609,31700.0
2015-02-20 12:30:00,47.6,47.72,47.55,47.64,52900.0,35.2609,35.3498,35.2238,35.2905,52900.0
2015-02-20 12:40:00,47.65,47.74,47.65,47.67,49500.0,35.2979,35.3646,35.2979,35.3127,49500.0
2015-02-20 12:50:00,47.67,47.73,47.67,47.7,20900.0,35.3127,35.3572,35.3127,35.335,20900.0
2015-02-20 13:00:00,47.69,47.73,47.68,47.72,27600.0,35.3276,35.3572,35.3201,35.3498,27600.0
2015-02-20 13:10:00,47.72,47.81,47.72,47.8,34200.0,35.3498,35.4164,35.3498,35.409,34200.0
2015-02-20 13:20:00,47.79,47.85,47.78,47.8,23600.0,35.4016,35.4461,35.3942,35.409,23600.0
2015-02-20 13:30:00,47.8,47.92,47.8,47.91,52100.0,35.409,35.4979,35.409,35.4905,52100.0
2015-02-20 13:40:00,47.91,47.92,47.87,47.91,21300.0,35.4905,35.4979,35.4609,35.4905,21300.0
2015-02-20 13:50:00,47.92,47.97,47.9,47.94,30500.0,35.4979,35.535,35.4831,35.5127,30500.0
2015-02-20 14:00:00,47.94,48.06,47.93,48.03,56000.0,35.5127,35.6016,35.5053,35.5794,56000.0
2015-02-20 14:10:00,48.04,48.06,48.01,48.03,38700.0,35.5868,35.6016,35.5646,35.5794,38700.0
2015-02-20 14:20:00,48.04,48.06,48.0,48.02,43900.0,35.5868,35.6016,35.5572,35.572,43900.0
2015-02-20 14:30:00,48.01,48.06,47.98,47.98,36500.0,35.5646,35.6016,35.5424,35.5424,36500.0
2015-02-20 14:40:00,47.98,48.03,47.96,48.02,64100.0,35.5424,35.5794,35.5276,35.572,64100.0
2015-02-20 14:50:00,48.03,48.09,48.02,48.08,55200.0,35.5794,35.6239,35.572,35.6165,55200.0
2015-02-20 15:00:00,48.07,48.16,48.07,48.16,60300.0,35.609,35.6757,35.609,35.6757,60300.0
2015-02-20 15:10:00,48.17,48.2,48.11,48.15,70200.0,35.6831,35.7053,35.6387,35.6683,70200.0
2015-02-20 15:20:00,48.15,48.17,48.11,48.13,70300.0,35.6683,35.6831,35.6387,35.6535,70300.0
2015-02-20 15:30:00,48.14,48.2,48.11,48.13,80300.0,35.6609,35.7053,35.6387,35.6535,80300.0
2015-02-20 15:40:00,48.14,48.19,48.1,48.12,129600.0,35.6609,35.6979,35.6313,35.6461,129600.0
2015-02-20 15:50:00,48.12,48.14,48.07,48.13,188100.0,35.6461,35.6609,35.609,35.6535,188100.0
2015-02-23 09:30:00,48.25,48.35,48.07,48.26,61200.0,35.7424,35.8165,35.609,35.7498,61200.0
2015-02-23 09:40:00,48.29,48.34,48.14,48.17,27900.0,35.772,35.8091,35.6609,35.6831,27900.0
2015-02-23 09:50:00,48.16,48.2,48.04,48.16,31800.0,35.6757,35.7053,35.5868,35.6757,31800.0
2015-02-23 10:00:00,48.15,48.15,48.07,48.09,33400.0,35.6683,35.6683,35.609,35.6239,33400.0
2015-02-23 10:10:00,48.08,48.13,47.98,48.02,47100.0,35.6165,35.6535,35.5424,35.572,47100.0
2015-02-23 10:20:00,48.02,48.13,47.99,48.11,51300.0,35.572,35.6535,35.5498,35.6387,51300.0
2015-02-23 10:30:00,48.1,48.1,48.04,48.08,49900.0,35.6313,35.6313,35.5868,35.6165,49900.0
2015-02-23 10:40:00,48.09,48.11,48.03,48.03,39200.0,35.6239,35.6387,35.5794,35.5794,39200.0
2015-02-23 10:50:00,48.04,48.08,48.0,48.05,38800.0,35.5868,35.6165,35.5572,35.5942,38800.0
2015-02-23 11:00:00,48.05,48.11,47.99,48.05,54400.0,35.5942,35.6387,35.5498,35.5942,54400.0
2015-02-23 11:10:00,48.05,48.05,47.99,48.02,22000.0,35.5942,35.5942,35.5498,35.572,22000.0
2015-02-23 11:20:00,48.03,48.07,48.0,48.06,38300.0,35.5794,35.609,35.5572,35.6016,38300.0
2015-02-23 11:30:00,48.06,48.08,48.02,48.07,46500.0,35.6016,35.6165,35.572,35.609,46500.0
2015-02-23 11:40:00,48.08,48.1,48.05,48.05,29900.0,35.6165,35.6313,35.5942,35.5942,29900.0
2015-02-23 11:50:00,48.05,48.08,48.02,48.08,20500.0,35.5942,35.6165,35.572,35.6165,20500.0
2015-02-23 12:00:00,48.09,48.11,48.06,48.09,17200.0,35.6239,35.6387,35.6016,35.6239,17200.0
2015-02-23 12:10:00,48.08,48.08,48.04,48.04,15300.0,35.6165,35.6165,35.5868,35.5868,15300.0
2015-02-23 12:20:00,48.04,48.04,47.95,47.96,42100.0,35.5868,35.5868,35.5202,35.5276,42100.0
2015-02-23 12:30:00,47.97,48.04,47.96,47.99,34700.0,35.535,35.5868,35.5276,35.5498,34700.0
2015-02-23 12:40:00,47.99,48.01,47.96,47.98,28000.0,35.5498,35.5646,35.5276,35.5424,28000.0
2015-02-23 12:50:00,47.98,48.01,47.95,48.0,28400.0,35.5424,35.5646,35.5202,35.5572,28400.0
2015-02-23 13:00:00,48.0,48.0,47.96,47.98,24900.0,35.5572,35.5572,35.5276,35.5424,24900.0
2015-02-23 13:10:00,47.99,48.06,47.98,48.05,20400.0,35.5498,35.6016,35.5424,35.5942,20400.0
2015-02-23 13:20:00,48.05,48.1,48.04,48.08,28400.0,35.5942,35.6313,35.5868,35.6165,28400.0
2015-02-23 13:30:00,48.07,48.17,48.07,48.17,32600.0,35.609,35.6831,35.609,35.6831,32600.0
2015-02-23 13:40:00,48.16,48.21,48.14,48.18,53100.0,35.6757,35.7128,35.6609,35.6905,53100.0
2015-02-23 13:50:00,48.18,48.2,48.12,48.2,30900.0,35.6905,35.7053,35.6461,35.7053,30900.0
2015-02-23 14:00:00,48.2,48.29,48.18,48.28,76200.0,35.7053,35.772,35.6905,35.7646,76200.0
2015-02-23 14:10:00,48.28,48.28,48.21,48.25,46700.0,35.7646,35.7646,35.7128,35.7424,46700.0
2015-02-23 14:20:00,48.26,48.29,48.25,48.26,42500.0,35.7498,35.772,35.7424,35.7498,42500.0
2015-02-23 14:30:00,48.25,48.25,48.2,48.22,54100.0,35.7424,35.7424,35.7053,35.7202,54100.0
2015-02-23 14:40:00,48.21,48.21,48.17,48.2,36300.0,35.7128,35.7128,35.6831,35.7053,36300.0
2015-02-23 14:50:00,48.2,48.23,48.18,48.22,38400.0,35.7053,35.7276,35.6905,35.7202,38400.0
2015-02-23 15:00:00,48.22,48.23,48.11,48.12,42800.0,35.7202,35.7276,35.6387,35.6461,42800.0
2015-02-23 15:10:00,48.12,48.17,48.11,48.15,55100.0,35.6461,35.6831,35.6387,35.6683,55100.0
2015-02-23 15:20:00,48.16,48.23,48.14,48.22,52200.0,35.6757,35.7276,35.6609,35.7202,52200.0
2015-02-23 15:30:00,48.21,48.24,48.2,48.23,61300.0,35.7128,35.735,35.7053,35.7276,61300.0
2015-02-23 15:40:00,48.23,48.27,48.23,48.25,63700.0,35.7276,35.7572,35.7276,35.7424,63700.0
2015-02-23 15:50:00,48.25,48.27,48.24,48.27,151900.0,35.7424,35.7572,35.735,35.7572,151900.0
2015-02-24 09:30:00,48.21,48.24,48.01,48.11,67800.0,35.7128,35.735,35.5646,35.6387,67800.0
2015-02-24 09:40:00,48.11,48.26,48.08,48.14,53600.0,35.6387,35.7498,35.6165,35.6609,53600.0
2015-02-24 09:50:00,48.14,48.19,48.04,48.07,55200.0,35.6609,35.6979,35.5868,35.609,55200.0
2015-02-24 10:00:00,48.08,48.31,47.99,48.29,111900.0,35.6165,35.7868,35.5498,35.772,111900.0
2015-02-24 10:10:00,48.29,48.34,48.22,48.25,44400.0,35.772,35.8091,35.7202,35.7424,44400.0
2015-02-24 10:20:00,48.23,48.36,48.21,48.33,79700.0,35.7276,35.8239,35.7128,35.8016,79700.0
2015-02-24 10:30:00,48.33,48.54,48.33,48.53,75000.0,35.8016,35.9572,35.8016,35.9498,75000.0
2015-02-24 10:40:00,48.52,48.55,48.48,48.51,74700.0,35.9424,35.9646,35.9128,35.935,74700.0
2015-02-24 10:50:00,48.52,48.54,48.49,48.52,54600.0,35.9424,35.9572,35.9202,35.9424,54600.0
2015-02-24 11:00:00,48.52,48.7,48.5,48.65,67500.0,35.9424,36.0757,35.9276,36.0387,67500.0
2015-02-24 11:10:00,48.66,48.73,48.63,48.67,57100.0,36.0461,36.098,36.0239,36.0535,57100.0
2015-02-24 11:20:00,48.67,48.79,48.65,48.79,74700.0,36.0535,36.1424,36.0387,36.1424,74700.0
2015-02-24 11:30:00,48.78,48.79,48.69,48.79,61100.0,36.135,36.1424,36.0683,36.1424,61100.0
2015-02-24 11:40:00,48.78,48.8,48.71,48.8,40300.0,36.135,36.1498,36.0831,36.1498,40300.0
2015-02-24 11:50:00,48.79,48.79,48.69,48.7,35800.0,36.1424,36.1424,36.0683,36.0757,35800.0
2015-02-24 12:00:00,48.7,48.72,48.66,48.71,47600.0,36.0757,36.0905,36.0461,36.0831,47600.0
2015-02-24 12:10:00,48.71,48.71,48.61,48.62,26400.0,36.0831,36.0831,36.0091,36.0165,26400.0
2015-02-24 12:20:00,48.62,48.64,48.54,48.55,21800.0,36.0165,36.0313,35.9572,35.9646,21800.0
2015-02-24 12:30:00,48.55,48.57,48.43,48.57,44200.0,35.9646,35.9794,35.8757,35.9794,44200.0
2015-02-24 12:40:00,48.56,48.63,48.53,48.62,28300.0,35.972,36.0239,35.9498,36.0165,28300.0
2015-02-24 12:50:00,48.62,48.64,48.58,48.59,28200.0,36.0165,36.0313,35.9868,35.9942,28200.0
2015-02-24 13:00:00,48.59,48.67,48.58,48.67,36400.0,35.9942,36.0535,35.9868,36.0535,36400.0
2015-02-24 13:10:00,48.68,48.68,48.58,48.64,29700.0,36.0609,36.0609,35.9868,36.0313,29700.0
2015-02-24 13:20:00,48.64,48.64,48.58,48.59,30600.0,36.0313,36.0313,35.9868,35.9942,30600.0
2015-02-24 13:30:00,48.59,48.63,48.56,48.6,26800.0,35.9942,36.0239,35.972,36.0017,26800.0
2015-02-24 13:40:00,48.61,48.71,48.59,48.7,29800.0,36.0091,36.0831,35.9942,36.0757,29800.0
2015-02-24 13:50:00,48.7,48.7,48.64,48.66,35000.0,36.0757,36.0757,36.0313,36.0461,35000.0
2015-02-24 14:00:00,48.67,48.68,48.54,48.57,44100.0,36.0535,36.0609,35.9572,35.9794,44100.0
2015-02-24 14:10:00,48.57,48.64,48.56,48.59,33900.0,35.9794,36.0313,35.972,35.9942,33900.0
2015-02-24 14:20:00,48.59,48.64,48.58,48.6,40600.0,35.9942,36.0313,35.9868,36.0017,40600.0
2015-02-24 14:30:00,48.6,48.64,48.53,48.58,45100.0,36.0017,36.0313,35.9498,35.9868,45100.0
2015-02-24 14:40:00,48.59,48.63,48.55,48.56,55600.0,35.9942,36.0239,35.9646,35.972,55600.0
2015-02-24 14:50:00,48.56,48.62,48.55,48.6,53500.0,35.972,36.0165,35.9646,36.0017,53500.0
2015-02-24 15:00:00,48.61,48.65,48.57,48.65,56800.0,36.0091,36.0387,35.9794,36.0387,56800.0
2015-02-24 15:10:00,48.65,48.7,48.63,48.7,38600.0,36.0387,36.0757,36.0239,36.0757,38600.0
2015-02-24 15:20:00,48.69,48.71,48.66,48.71,38300.0,36.0683,36.0831,36.0461,36.0831,38300.0
2015-02-24 15:30:00,48.71,48.72,48.66,48.7,44900.0,36.0831,36.0905,36.0461,36.0757,44900.0
2015-02-24 15:40:00,48.7,48.73,48.6,48.61,90000.0,36.0757,36.098,36.0017,36.0091,90000.0
2015-02-24 15:50:00,48.6,48.66,48.58,48.64,135300.0,36.0017,36.0461,35.9868,36.0313,135300.0
2015-02-25 09:30:00,48.59,48.79,48.55,48.65,192900.0,35.9942,36.1424,35.9646,36.0387,192900.0
2015-02-25 09:40:00,48.64,48.73,48.63,48.66,58200.0,36.0313,36.098,36.0239,36.0461,58200.0
2015-02-25 09:50:00,48.67,48.75,48.61,48.65,44300.0,36.0535,36.1128,36.0091,36.0387,44300.0
2015-02-25 10:00:00,48.65,48.71,48.61,48.68,71100.0,36.0387,36.0831,36.0091,36.0609,71100.0
2015-02-25 10:10:00,48.67,48.71,48.62,48.64,51100.0,36.0535,36.0831,36.0165,36.0313,51100.0
2015-02-25 10:20:00,48.63,48.64,48.48,48.5,106700.0,36.0239,36.0313,35.9128,35.9276,106700.0
2015-02-25 10:30:00,48.51,48.53,48.35,48.35,64100.0,35.935,35.9498,35.8165,35.8165,64100.0
2015-02-25 10:40:00,48.36,48.4,48.32,48.38,41000.0,35.8239,35.8535,35.7942,35.8387,41000.0
2015-02-25 10:50:00,48.38,48.4,48.3,48.33,33700.0,35.8387,35.8535,35.7794,35.8016,33700.0
2015-02-25 11:00:00,48.33,48.36,48.22,48.23,82900.0,35.8016,35.8239,35.7202,35.7276,82900.0
2015-02-25 11:10:00,48.22,48.28,48.15,48.25,57800.0,35.7202,35.7646,35.6683,35.7424,57800.0
2015-02-25 11:20:00,48.26,48.29,48.14,48.15,86700.0,35.7498,35.772,35.6609,35.6683,86700.0
2015-02-25 11:30:00,48.15,48.16,48.04,48.06,61600.0,35.6683,35.6757,35.5868,35.6016,61600.0
2015-02-25 11:40:00,48.05,48.09,48.03,48.03,54300.0,35.5942,35.6239,35.5794,35.5794,54300.0
2015-02-25 11:50:00,48.03,48.17,48.03,48.12,59100.0,35.5794,35.6831,35.5794,35.6461,59100.0
2015-02-25 12:00:00,48.11,48.12,48.03,48.03,33900.0,35.6387,35.6461,35.5794,35.5794,33900.0
2015-02-25 12:10:00,48.04,48.07,48.01,48.01,38900.0,35.5868,35.609,35.5646,35.5646,38900.0
2015-02-25 12:20:00,48.01,48.01,47.96,47.96,32600.0,35.5646,35.5646,35.5276,35.5276,32600.0
2015-02-25 12:30:00,47.96,48.09,47.96,48.09,50100.0,35.5276,35.6239,35.5276,35.6239,50100.0
2015-02-25 12:40:00,48.09,48.13,48.01,48.02,77100.0,35.6239,35.6535,35.5646,35.572,77100.0
2015-02-25 12:50:00,48.02,48.07,47.99,48.03,60300.0,35.572,35.609,35.5498,35.5794,60300.0
2015-02-25 13:00:00,48.03,48.08,48.03,48.08,32900.0,35.5794,35.6165,35.5794,35.6165,32900.0
2015-02-25 13:10:00,48.08,48.17,48.08,48.16,29600.0,35.6165,35.6831,35.6165,35.6757,29600.0
2015-02-25 13:20:00,48.16,48.26,48.16,48.26,34200.0,35.6757,35.7498,35.6757,35.7498,34200.0
2015-02-25 13:30:00,48.26,48.34,48.22,48.22,75900.0,35.7498,35.8091,35.7202,35.7202,75900.0
2015-02-25 13:40:00,48.22,48.23,48.17,48.2,30400.0,35.7202,35.7276,35.6831,35.7053,30400.0
2015-02-25 13:50:00,48.2,48.2,48.13,48.16,65100.0,35.7053,35.7053,35.6535,35.6757,65100.0
2015-02-25 14:00:00,48.16,48.2,48.13,48.18,62100.0,35.6757,35.7053,35.6535,35.6905,62100.0
2015-02-25 14:10:00,48.18,48.19,48.09,48.09,64800.0,35.6905,35.6979,35.6239,35.6239,64800.0
2015-02-25 14:20:00,48.1,48.12,48.03,48.05,53800.0,35.6313,35.6461,35.5794,35.5942,53800.0
2015-02-25 14:30:00,48.04,48.1,47.96,47.98,115900.0,35.5868,35.6313,35.5276,35.5424,115900.0
2015-02-25 14:40:00,47.99,48.08,47.98,47.99,74700.0,35.5498,35.6165,35.5424,35.5498,74700.0
2015-02-25 14:50:00,47.99,48.08,47.96,48.02,100000.0,35.5498,35.6165,35.5276,35.572,100000.0
2015-02-25 15:00:00,48.03,48.04,47.92,47.96,63100.0,35.5794,35.5868,35.4979,35.5276,63100.0
2015-02-25 15:10:00,47.95,48.04,47.95,48.04,73000.0,35.5202,35.5868,35.5202,35.5868,73000.0
2015-02-25 15:20:00,48.04,48.04,47.97,47.99,49700.0,35.5868,35.5868,35.535,35.5498,49700.0
2015-02-25 15:30:00,47.99,48.07,47.99,48.07,74300.0,35.5498,35.609,35.5498,35.609,74300.0
2015-02-25 15:40:00,48.07,48.11,48.04,48.09,101500.0,35.609,35.6387,35.5868,35.6239,101500.0
2015-02-25 15:50:00,48.1,48.12,48.07,48.1,151600.0,35.6313,35.6461,35.609,35.6313,151600.0
2015-02-26 09:30:00,48.28,48.29,47.95,48.02,142600.0,35.7646,35.772,35.5202,35.572,142600.0
2015-02-26 09:40:00,48.03,48.24,47.99,48.16,29500.0,35.5794,35.735,35.5498,35.6757,29500.0
2015-02-26 09:50:00,48.19,48.26,48.07,48.23,62000.0,35.6979,35.7498,35.609,35.7276,62000.0
2015-02-26 10:00:00,48.23,48.24,47.98,48.0,92900.0,35.7276,35.735,35.5424,35.5572,92900.0
2015-02-26 10:10:00,47.99,48.06,47.9,48.06,42400.0,35.5498,35.6016,35.4831,35.6016,42400.0
2015-02-26 10:20:00,48.05,48.14,47.98,48.01,34400.0,35.5942,35.6609,35.5424,35.5646,34400.0
2015-02-26 10:30:00,48.0,48.01,47.92,47.92,29800.0,35.5572,35.5646,35.4979,35.4979,29800.0
2015-02-26 10:40:00,47.94,48.07,47.94,48.03,29800.0,35.5127,35.609,35.5127,35.5794,29800.0
2015-02-26 10:50:00,48.02,48.04,47.94,48.04,20500.0,35.572,35.5868,35.5127,35.5868,20500.0
2015-02-26 11:00:00,48.03,48.14,48.02,48.09,38300.0,35.5794,35.6609,35.572,35.6239,38300.0
2015-02-26 11:10:00,48.1,48.1,47.98,48.03,49100.0,35.6313,35.6313,35.5424,35.5794,49100.0
2015-02-26 11:20:00,48.03,48.05,47.95,47.99,25100.0,35.5794,35.5942,35.5202,35.5498,25100.0
2015-02-26 11:30:00,47.98,48.0,47.95,47.95,28400.0,35.5424,35.5572,35.5202,35.5202,28400.0
2015-02-26 11:40:00,47.96,48.02,47.95,47.97,24600.0,35.5276,35.572,35.5202,35.535,24600.0
2015-02-26 11:50:00,47.96,47.98,47.86,47.87,30400.0,35.5276,35.5424,35.4535,35.4609,30400.0
2015-02-26 12:00:00,47.88,47.89,47.8,47.89,40700.0,35.4683,35.4757,35.409,35.4757,40700.0
2015-02-26 12:10:00,47.89,47.89,47.73,47.73,39100.0,35.4757,35.4757,35.3572,35.3572,39100.0
2015-02-26 12:20:00,47.73,47.77,47.7,47.7,41800.0,35.3572,35.3868,35.335,35.335,41800.0
2015-02-26 12:30:00,47.7,47.78,47.69,47.73,42000.0,35.335,35.3942,35.3276,35.3572,42000.0
2015-02-26 12:40:00,47.73,47.84,47.7,47.84,34700.0,35.3572,35.4387,35.335,35.4387,34700.0
2015-02-26 12:50:00,47.83,47.87,47.79,47.79,32900.0,35.4313,35.4609,35.4016,35.4016,32900.0
2015-02-26 13:00:00,47.79,47.8,47.69,47.69,29700.0,35.4016,35.409,35.3276,35.3276,29700.0
2015-02-26 13:10:00,47.7,47.79,47.68,47.74,29600.0,35.335,35.4016,35.3201,35.3646,29600.0
2015-02-26 13:20:00,47.73,47.73,47.6,47.64,49500.0,35.3572,35.3572,35.2609,35.2905,49500.0
2015-02-26 13:30:00,47.64,47.71,47.62,47.67,34200.0,35.2905,35.3424,35.2757,35.3127,34200.0
2015-02-26 13:40:00,47.67,47.71,47.54,47.55,96200.0,35.3127,35.3424,35.2164,35.2238,96200.0
2015-02-26 13:50:00,47.55,47.62,47.52,47.58,67900.0,35.2238,35.2757,35.2016,35.2461,67900.0
2015-02-26 14:00:00,47.59,47.72,47.59,47.59,61100.0,35.2535,35.3498,35.2535,35.2535,61100.0
2015-02-26 14:10:00,47.59,47.6,47.47,47.47,54800.0,35.2535,35.2609,35.1646,35.1646,54800.0
2015-02-26 14:20:00,47.47,47.59,47.47,47.53,46700.0,35.1646,35.2535,35.1646,35.209,46700.0
2015-02-26 14:30:00,47.52,47.57,47.5,47.55,47300.0,35.2016,35.2387,35.1868,35.2238,47300.0
2015-02-26 14:40:00,47.55,47.58,47.43,47.49,50500.0,35.2238,35.2461,35.135,35.1794,50500.0
2015-02-26 14:50:00,47.49,47.52,47.44,47.47,60500.0,35.1794,35.2016,35.1424,35.1646,60500.0
2015-02-26 15:00:00,47.47,47.51,47.4,47.47,151700.0,35.1646,35.1942,35.1127,35.1646,151700.0
2015-02-26 15:10:00,47.47,47.51,47.44,47.48,138100.0,35.1646,35.1942,35.1424,35.172,138100.0
2015-02-26 15:20:00,47.48,47.5,47.44,47.46,122000.0,35.172,35.1868,35.1424,35.1572,122000.0
2015-02-26 15:30:00,47.47,47.52,47.42,47.49,99100.0,35.1646,35.2016,35.1275,35.1794,99100.0
2015-02-26 15:40:00,47.49,47.57,47.49,47.52,107100.0,35.1794,35.2387,35.1794,35.2016,107100.0
2015-02-26 15:50:00,47.52,47.59,47.51,47.55,206000.0,35.2016,35.2535,35.1942,35.2238,206000.0
2015-02-27 09:30:00,47.49,47.73,47.49,47.71,63200.0,35.1794,35.3572,35.1794,35.3424,63200.0
2015-02-27 09:40:00,47.74,47.87,47.74,47.77,58600.0,35.3646,35.4609,35.3646,35.3868,58600.0
2015-02-27 09:50:00,47.77,47.77,47.64,47.65,32900.0,35.3868,35.3868,35.2905,35.2979,32900.0
2015-02-27 10:00:00,47.66,47.79,47.65,47.75,36700.0,35.3053,35.4016,35.2979,35.372,36700.0
2015-02-27 10:10:00,47.75,47.77,47.64,47.65,45100.0,35.372,35.3868,35.2905,35.2979,45100.0
2015-02-27 10:20:00,47.65,47.75,47.56,47.57,84700.0,35.2979,35.372,35.2313,35.2387,84700.0
2015-02-27 10:30:00,47.56,47.67,47.55,47.64,76200.0,35.2313,35.3127,35.2238,35.2905,76200.0
2015-02-27 10:40:00,47.63,47.77,47.62,47.74,83000.0,35.2831,35.3868,35.2757,35.3646,83000.0
2015-02-27 10:50:00,47.74,47.81,47.72,47.76,68300.0,35.3646,35.4164,35.3498,35.3794,68300.0
2015-02-27 11:00:00,47.76,47.8,47.73,47.77,41900.0,35.3794,35.409,35.3572,35.3868,41900.0
2015-02-27 11:10:00,47.78,47.8,47.7,47.7,40500.0,35.3942,35.409,35.335,35.335,40500.0
2015-02-27 11:20:00,47.7,47.73,47.67,47.7,76000.0,35.335,35.3572,35.3127,35.335,76000.0
2015-02-27 11:30:00,47.71,47.83,47.71,47.8,54100.0,35.3424,35.4313,35.3424,35.409,54100.0
2015-02-27 11:40:00,47.8,47.86,47.8,47.82,38000.0,35.409,35.4535,35.409,35.4239,38000.0
2015-02-27 11:50:00,47.82,47.85,47.78,47.85,20800.0,35.4239,35.4461,35.3942,35.4461,20800.0
2015-02-27 12:00:00,47.85,47.87,47.83,47.86,26000.0,35.4461,35.4609,35.4313,35.4535,26000.0
2015-02-27 12:10:00,47.86,47.87,47.8,47.8,24800.0,35.4535,35.4609,35.409,35.409,24800.0
2015-02-27 12:20:00,47.8,47.87,47.8,47.84,20800.0,35.409,35.4609,35.409,35.4387,20800.0
2015-02-27 12:30:00,47.85,47.92,47.83,47.92,30600.0,35.4461,35.4979,35.4313,35.4979,30600.0
2015-02-27 12:40:00,47.91,47.93,47.89,47.91,18600.0,35.4905,35.5053,35.4757,35.4905,18600.0
2015-02-27 12:50:00,47.91,47.96,47.88,47.91,22500.0,35.4905,35.5276,35.4683,35.4905,22500.0
2015-02-27 13:00:00,47.91,47.93,47.86,47.86,24700.0,35.4905,35.5053,35.4535,35.4535,24700.0
2015-02-27 13:10:00,47.86,47.87,47.82,47.82,32300.0,35.4535,35.4609,35.4239,35.4239,32300.0
2015-02-27 13:20:00,47.82,47.86,47.77,47.81,49300.0,35.4239,35.4535,35.3868,35.4164,49300.0
2015-02-27 13:30:00,47.82,47.9,47.81,47.89,29700.0,35.4239,35.4831,35.4164,35.4757,29700.0
2015-02-27 13:40:00,47.87,47.96,47.87,47.95,22200.0,35.4609,35.5276,35.4609,35.5202,22200.0
2015-02-27 13:50:00,47.95,48.0,47.92,47.93,35500.0,35.5202,35.5572,35.4979,35.5053,35500.0
2015-02-27 14:00:00,47.94,48.03,47.94,48.0,39400.0,35.5127,35.5794,35.5127,35.5572,39400.0
2015-02-27 14:10:00,48.0,48.07,48.0,48.04,88600.0,35.5572,35.609,35.5572,35.5868,88600.0
2015-02-27 14:20:00,48.03,48.13,48.02,48.13,51600.0,35.5794,35.6535,35.572,35.6535,51600.0
2015-02-27 14:30:00,48.13,48.13,47.96,47.96,63300.0,35.6535,35.6535,35.5276,35.5276,63300.0
2015-02-27 14:40:00,47.96,47.97,47.88,47.91,47500.0,35.5276,35.535,35.4683,35.4905,47500.0
2015-02-27 14:50:00,47.91,47.92,47.88,47.92,32700.0,35.4905,35.4979,35.4683,35.4979,32700.0
2015-02-27 15:00:00,47.92,47.94,47.86,47.91,63600.0,35.4979,35.5127,35.4535,35.4905,63600.0
2015-02-27 15:10:00,47.91,47.94,47.87,47.89,70300.0,35.4905,35.5127,35.4609,35.4757,70300.0
2015-02-27 15:20:00,47.88,47.95,47.88,47.93,67500.0,35.4683,35.5202,35.4683,35.5053,67500.0
2015-02-27 15:30:00,47.92,47.93,47.81,47.82,108500.0,35.4979,35.5053,35.4164,35.4239,108500.0
2015-02-27 15:40:00,47.83,47.94,47.8,47.94,97600.0,35.4313,35.5127,35.409,35.5127,97600.0
2015-02-27 15:50:00,47.93,47.95,47.84,47.87,299200.0,35.5053,35.5202,35.4387,35.4609,299200.0
2015-03-02 09:30:00,47.82,47.87,47.52,47.57,73500.0,35.4239,35.4609,35.2016,35.2387,73500.0
2015-03-02 09:40:00,47.56,47.57,47.3,47.34,55100.0,35.2313,35.2387,35.0386,35.0683,55100.0
2015-03-02 09:50:00,47.36,47.52,47.34,47.4,58600.0,35.0831,35.2016,35.0683,35.1127,58600.0
2015-03-02 10:00:00,47.39,47.45,47.29,47.39,59000.0,35.1053,35.1498,35.0312,35.1053,59000.0
2015-03-02 10:10:00,47.39,47.45,47.22,47.26,80100.0,35.1053,35.1498,34.9794,35.009,80100.0
2015-03-02 10:20:00,47.27,47.41,47.26,47.38,46000.0,35.0164,35.1201,35.009,35.0979,46000.0
2015-03-02 10:30:00,47.39,47.39,47.27,47.32,48000.0,35.1053,35.1053,35.0164,35.0535,48000.0
2015-03-02 10:40:00,47.33,47.34,47.25,47.27,48200.0,35.0609,35.0683,35.0016,35.0164,48200.0
2015-03-02 10:50:00,47.27,47.34,47.26,47.32,54000.0,35.0164,35.0683,35.009,35.0535,54000.0
2015-03-02 11:00:00,47.32,47.34,47.22,47.29,39900.0,35.0535,35.0683,34.9794,35.0312,39900.0
2015-03-02 11:10:00,47.29,47.33,47.26,47.26,55400.0,35.0312,35.0609,35.009,35.009,55400.0
2015-03-02 11:20:00,47.26,47.32,47.24,47.26,34900.0,35.009,35.0535,34.9942,35.009,34900.0
2015-03-02 11:30:00,47.26,47.32,47.25,47.25,45500.0,35.009,35.0535,35.0016,35.0016,45500.0
2015-03-02 11:40:00,47.25,47.28,47.1,47.14,125200.0,35.0016,35.0238,34.8905,34.9201,125200.0
2015-03-02 11:50:00,47.14,47.19,47.05,47.18,99600.0,34.9201,34.9572,34.8535,34.9498,99600.0
2015-03-02 12:00:00,47.18,47.19,47.1,47.11,43600.0,34.9498,34.9572,34.8905,34.8979,43600.0
2015-03-02 12:10:00,47.1,47.13,47.06,47.07,32800.0,34.8905,34.9127,34.8609,34.8683,32800.0
2015-03-02 12:20:00,47.06,47.08,47.02,47.07,31500.0,34.8609,34.8757,34.8312,34.8683,31500.0
2015-03-02 12:30:00,47.06,47.14,47.05,47.06,52600.0,34.8609,34.9201,34.8535,34.8609,52600.0
2015-03-02 12:40:00,47.05,47.09,47.03,47.05,29000.0,34.8535,34.8831,34.8386,34.8535,29000.0
2015-03-02 12:50:00,47.05,47.11,47.04,47.06,26100.0,34.8535,34.8979,34.846,34.8609,26100.0
2015-03-02 13:00:00,47.06,47.1,47.06,47.09,44200.0,34.8609,34.8905,34.8609,34.8831,44200.0
2015-03-02 13:10:00,47.09,47.14,47.09,47.13,48700.0,34.8831,34.9201,34.8831,34.9127,48700.0
2015-03-02 13:20:00,47.13,47.23,47.13,47.22,34900.0,34.9127,34.9868,34.9127,34.9794,34900.0
2015-03-02 13:30:00,47.23,47.34,47.23,47.33,60600.0,34.9868,35.0683,34.9868,35.0609,60600.0
2015-03-02 13:40:00,47.32,47.41,47.32,47.39,86500.0,35.0535,35.1201,35.0535,35.1053,86500.0
2015-03-02 13:50:00,47.39,47.46,47.39,47.46,48300.0,35.1053,35.1572,35.1053,35.1572,48300.0
2015-03-02 14:00:00,47.46,47.59,47.45,47.57,92800.0,35.1572,35.2535,35.1498,35.2387,92800.0
2015-03-02 14:10:00,47.58,47.63,47.57,47.58,113000.0,35.2461,35.2831,35.2387,35.2461,113000.0
2015-03-02 14:20:00,47.58,47.64,47.58,47.59,94700.0,35.2461,35.2905,35.2461,35.2535,94700.0
2015-03-02 14:30:00,47.59,47.64,47.59,47.64,49600.0,35.2535,35.2905,35.2535,35.2905,49600.0
2015-03-02 14:40:00,47.63,47.78,47.63,47.78,85300.0,35.2831,35.3942,35.2831,35.3942,85300.0
2015-03-02 14:50:00,47.78,47.78,47.7,47.74,101800.0,35.3942,35.3942,35.335,35.3646,101800.0
2015-03-02 15:00:00,47.75,47.78,47.73,47.78,81800.0,35.372,35.3942,35.3572,35.3942,81800.0
2015-03-02 15:10:00,47.78,47.84,47.77,47.84,119000.0,35.3942,35.4387,35.3868,35.4387,119000.0
2015-03-02 15:20:00,47.84,47.85,47.81,47.83,111100.0,35.4387,35.4461,35.4164,35.4313,111100.0
2015-03-02 15:30:00,47.82,47.84,47.8,47.83,91800.0,35.4239,35.4387,35.409,35.4313,91800.0
2015-03-02 15:40:00,47.84,47.88,47.82,47.87,191000.0,35.4387,35.4683,35.4239,35.4609,191000.0
2015-03-02 15:50:00,47.87,47.89,47.84,47.85,273500.0,35.4609,35.4757,35.4387,35.4461,273500.0
2015-03-03 09:30:00,47.52,47.7,47.42,47.45,111000.0,35.2016,35.335,35.1275,35.1498,111000.0
2015-03-03 09:40:00,47.4,47.42,47.23,47.33,228500.0,35.1127,35.1275,34.9868,35.0609,228500.0
2015-03-03 09:50:00,47.33,47.35,47.27,47.3,47200.0,35.0609,35.0757,35.0164,35.0386,47200.0
2015-03-03 10:00:00,47.29,47.39,47.26,47.32,46000.0,35.0312,35.1053,35.009,35.0535,46000.0
2015-03-03 10:10:00,47.33,47.36,47.23,47.24,82400.0,35.0609,35.0831,34.9868,34.9942,82400.0
2015-03-03 10:20:00,47.24,47.24,47.07,47.2,59600.0,34.9942,34.9942,34.8683,34.9646,59600.0
2015-03-03 10:30:00,47.2,47.21,47.02,47.15,131300.0,34.9646,34.972,34.8312,34.9275,131300.0
2015-03-03 10:40:00,47.17,47.28,47.17,47.27,26500.0,34.9423,35.0238,34.9423,35.0164,26500.0
2015-03-03 10:50:00,47.26,47.32,47.24,47.29,81400.0,35.009,35.0535,34.9942,35.0312,81400.0
2015-03-03 11:00:00,47.29,47.29,47.15,47.17,73400.0,35.0312,35.0312,34.9275,34.9423,73400.0
2015-03-03 11:10:00,47.16,47.32,47.08,47.27,116500.0,34.9349,35.0535,34.8757,35.0164,116500.0
2015-03-03 11:20:00,47.28,47.34,47.23,47.25,41500.0,35.0238,35.0683,34.9868,35.0016,41500.0
2015-03-03 11:30:00,47.24,47.26,47.11,47.15,26300.0,34.9942,35.009,34.8979,34.9275,26300.0
2015-03-03 11:40:00,47.15,47.16,47.05,47.13,24100.0,34.9275,34.9349,34.8535,34.9127,24100.0
2015-03-03 11:50:00,47.13,47.2,47.12,47.2,49700.0,34.9127,34.9646,34.9053,34.9646,49700.0
2015-03-03 12:00:00,47.19,47.2,47.15,47.17,36700.0,34.9572,34.9646,34.9275,34.9423,36700.0
2015-03-03 12:10:00,47.18,47.23,47.17,47.17,22400.0,34.9498,34.9868,34.9423,34.9423,22400.0
2015-03-03 12:20:00,47.18,47.24,47.15,47.17,56300.0,34.9498,34.9942,34.9275,34.9423,56300.0
2015-03-03 12:30:00,47.17,47.27,47.15,47.26,28700.0,34.9423,35.0164,34.9275,35.009,28700.0
2015-03-03 12:40:00,47.25,47.27,47.19,47.26,28000.0,35.0016,35.0164,34.9572,35.009,28000.0
2015-03-03 12:50:00,47.27,47.35,47.27,47.33,31000.0,35.0164,35.0757,35.0164,35.0609,31000.0
2015-03-03 13:00:00,47.34,47.42,47.33,47.41,25500.0,35.0683,35.1275,35.0609,35.1201,25500.0
2015-03-03 13:10:00,47.41,47.45,47.38,47.43,35600.0,35.1201,35.1498,35.0979,35.135,35600.0
2015-03-03 13:20:00,47.43,47.5,47.43,47.5,27800.0,35.135,35.1868,35.135,35.1868,27800.0
2015-03-03 13:30:00,47.49,47.5,47.43,47.46,38800.0,35.1794,35.1868,35.135,35.1572,38800.0
2015-03-03 13:40:00,47.47,47.47,47.4,47.46,59100.0,35.1646,35.1646,35.1127,35.1572,59100.0
2015-03-03 13:50:00,47.47,47.48,47.37,47.37,59700.0,35.1646,35.172,35.0905,35.0905,59700.0
2015-03-03 14:00:00,47.38,47.45,47.37,47.41,38300.0,35.0979,35.1498,35.0905,35.1201,38300.0
2015-03-03 14:10:00,47.42,47.48,47.37,47.39,50600.0,35.1275,35.172,35.0905,35.1053,50600.0
2015-03-03 14:20:00,47.39,47.44,47.38,47.44,33300.0,35.1053,35.1424,35.0979,35.1424,33300.0
2015-03-03 14:30:00,47.45,47.46,47.37,47.41,41700.0,35.1498,35.1572,35.0905,35.1201,41700.0
2015-03-03 14:40:00,47.4,47.4,47.3,47.36,30900.0,35.1127,35.1127,35.0386,35.0831,30900.0
2015-03-03 14:50:00,47.36,47.41,47.34,47.4,46900.0,35.0831,35.1201,35.0683,35.1127,46900.0
2015-03-03 15:00:00,47.41,47.49,47.38,47.49,78200.0,35.1201,35.1794,35.0979,35.1794,78200.0
2015-03-03 15:10:00,47.49,47.49,47.44,47.46,78100.0,35.1794,35.1794,35.1424,35.1572,78100.0
2015-03-03 15:20:00,47.45,47.51,47.45,47.5,74300.0,35.1498,35.1942,35.1498,35.1868,74300.0
2015-03-03 15:30:00,47.51,47.55,47.45,47.46,87000.0,35.1942,35.2238,35.1498,35.1572,87000.0
2015-03-03 15:40:00,47.46,47.52,47.44,47.52,127800.0,35.1572,35.2016,35.1424,35.2016,127800.0
2015-03-03 15:50:00,47.52,47.55,47.5,47.51,204400.0,35.2016,35.2238,35.1868,35.1942,204400.0
2015-03-04 09:30:00,47.37,47.43,47.05,47.06,97000.0,35.0905,35.135,34.8535,34.8609,97000.0
2015-03-04 09:40:00,47.05,47.1,46.9,46.93,64900.0,34.8535,34.8905,34.7423,34.7646,64900.0
2015-03-04 09:50:00,46.92,46.93,46.8,46.86,44100.0,34.7572,34.7646,34.6683,34.7127,44100.0
2015-03-04 10:00:00,46.86,46.89,46.79,46.81,46200.0,34.7127,34.7349,34.6609,34.6757,46200.0
2015-03-04 10:10:00,46.81,46.95,46.73,46.92,98800.0,34.6757,34.7794,34.6164,34.7572,98800.0
2015-03-04 10:20:00,46.93,47.05,46.92,46.98,85300.0,34.7646,34.8535,34.7572,34.8016,85300.0
2015-03-04 10:30:00,46.98,47.02,46.91,46.96,75900.0,34.8016,34.8312,34.7497,34.7868,75900.0
2015-03-04 10:40:00,46.97,46.99,46.85,46.88,34800.0,34.7942,34.809,34.7053,34.7275,34800.0
2015-03-04 10:50:00,46.88,46.96,46.86,46.95,37100.0,34.7275,34.7868,34.7127,34.7794,37100.0
2015-03-04 11:00:00,46.95,46.97,46.91,46.96,37700.0,34.7794,34.7942,34.7497,34.7868,37700.0
2015-03-04 11:10:00,46.96,47.05,46.91,47.04,41900.0,34.7868,34.8535,34.7497,34.846,41900.0
2015-03-04 11:20:00,47.04,47.05,46.99,47.0,45900.0,34.846,34.8535,34.809,34.8164,45900.0
2015-03-04 11:30:00,47.01,47.1,47.0,47.08,35800.0,34.8238,34.8905,34.8164,34.8757,35800.0
2015-03-04 11:40:00,47.08,47.1,47.04,47.04,22200.0,34.8757,34.8905,34.846,34.846,22200.0
2015-03-04 11:50:00,47.05,47.12,47.04,47.1,63800.0,34.8535,34.9053,34.846,34.8905,63800.0
2015-03-04 12:00:00,47.11,47.21,47.1,47.21,37600.0,34.8979,34.972,34.8905,34.972,37600.0
2015-03-04 12:10:00,47.2,47.25,47.17,47.17,44400.0,34.9646,35.0016,34.9423,34.9423,44400.0
2015-03-04 12:20:00,47.17,47.19,47.16,47.18,24100.0,34.9423,34.9572,34.9349,34.9498,24100.0
2015-03-04 12:30:00,47.17,47.22,47.16,47.16,30700.0,34.9423,34.9794,34.9349,34.9349,30700.0
2015-03-04 12:40:00,47.16,47.18,47.11,47.15,46500.0,34.9349,34.9498,34.8979,34.9275,46500.0
2015-03-04 12:50:00,47.14,47.16,47.07,47.12,31100.0,34.9201,34.9349,34.8683,34.9053,31100.0
2015-03-04 13:00:00,47.12,47.13,47.04,47.04,23400.0,34.9053,34.9127,34.846,34.846,23400.0
2015-03-04 13:10:00,47.04,47.1,47.02,47.06,23400.0,34.846,34.8905,34.8312,34.8609,23400.0
2015-03-04 13:20:00,47.05,47.12,47.03,47.07,24000.0,34.8535,34.9053,34.8386,34.8683,24000.0
2015-03-04 13:30:00,47.08,47.11,47.03,47.04,26800.0,34.8757,34.8979,34.8386,34.846,26800.0
2015-03-04 13:40:00,47.04,47.07,46.98,46.99,27900.0,34.846,34.8683,34.8016,34.809,27900.0
2015-03-04 13:50:00,46.99,47.0,46.9,46.95,41300.0,34.809,34.8164,34.7423,34.7794,41300.0
2015-03-04 14:00:00,46.96,47.01,46.9,46.95,83100.0,34.7868,34.8238,34.7423,34.7794,83100.0
2015-03-04 14:10:00,46.94,46.96,46.91,46.95,43500.0,34.772,34.7868,34.7497,34.7794,43500.0
2015-03-04 14:20:00,46.94,47.0,46.93,46.96,29400.0,34.772,34.8164,34.7646,34.7868,29400.0
2015-03-04 14:30:00,46.96,46.98,46.94,46.97,35200.0,34.7868,34.8016,34.772,34.7942,35200.0
2015-03-04 14:40:00,46.98,47.06,46.97,47.04,38000.0,34.8016,34.8609,34.7942,34.846,38000.0
2015-03-04 14:50:00,47.04,47.07,47.02,47.07,41200.0,34.846,34.8683,34.8312,34.8683,41200.0
2015-03-04 15:00:00,47.07,47.14,47.04,47.1,138100.0,34.8683,34.9201,34.846,34.8905,138100.0
2015-03-04 15:10:00,47.09,47.18,47.08,47.13,67500.0,34.8831,34.9498,34.8757,34.9127,67500.0
2015-03-04 15:20:00,47.13,47.14,47.09,47.13,72400.0,34.9127,34.9201,34.8831,34.9127,72400.0
2015-03-04 15:30:00,47.14,47.18,47.12,47.12,70300.0,34.9201,34.9498,34.9053,34.9053,70300.0
2015-03-04 15:40:00,47.12,47.13,47.07,47.11,151100.0,34.9053,34.9127,34.8683,34.8979,151100.0
2015-03-04 15:50:00,47.12,47.13,47.08,47.09,159200.0,34.9053,34.9127,34.8757,34.8831,159200.0
2015-03-05 09:30:00,47.3,47.35,46.63,46.78,133600.0,35.0386,35.0757,34.5423,34.6534,133600.0
2015-03-05 09:40:00,46.74,46.84,46.7,46.8,50000.0,34.6238,34.6979,34.5942,34.6683,50000.0
2015-03-05 09:50:00,46.77,46.82,46.7,46.77,42300.0,34.646,34.6831,34.5942,34.646,42300.0
2015-03-05 10:00:00,46.78,46.86,46.77,46.86,108400.0,34.6534,34.7127,34.646,34.7127,108400.0
2015-03-05 10:10:00,46.86,47.03,46.85,46.98,93800.0,34.7127,34.8386,34.7053,34.8016,93800.0
2015-03-05 10:20:00,46.99,47.12,46.99,47.07,48200.0,34.809,34.9053,34.809,34.8683,48200.0
2015-03-05 10:30:00,47.06,47.19,47.03,47.18,41100.0,34.8609,34.9572,34.8386,34.9498,41100.0
2015-03-05 10:40:00,47.17,47.31,47.16,47.31,47700.0,34.9423,35.0461,34.9349,35.0461,47700.0
2015-03-05 10:50:00,47.3,47.3,47.18,47.23,33600.0,35.0386,35.0386,34.9498,34.9868,33600.0
2015-03-05 11:00:00,47.23,47.23,47.15,47.16,34200.0,34.9868,34.9868,34.9275,34.9349,34200.0
2015-03-05 11:10:00,47.16,47.18,47.06,47.11,52500.0,34.9349,34.9498,34.8609,34.8979,52500.0
2015-03-05 11:20:00,47.1,47.15,47.07,47.12,43400.0,34.8905,34.9275,34.8683,34.9053,43400.0
2015-03-05 11:30:00,47.12,47.2,47.1,47.2,40400.0,34.9053,34.9646,34.8905,34.9646,40400.0
2015-03-05 11:40:00,47.2,47.23,47.19,47.19,25500.0,34.9646,34.9868,34.9572,34.9572,25500.0
2015-03-05 11:50:00,47.19,47.26,47.18,47.21,47800.0,34.9572,35.009,34.9498,34.972,47800.0
2015-03-05 12:00:00,47.2,47.2,47.12,47.15,30300.0,34.9646,34.9646,34.9053,34.9275,30300.0
2015-03-05 12:10:00,47.15,47.17,47.07,47.12,67400.0,34.9275,34.9423,34.8683,34.9053,67400.0
2015-03-05 12:20:00,47.12,47.14,46.99,47.09,153600.0,34.9053,34.9201,34.809,34.8831,153600.0
2015-03-05 12:30:00,47.1,47.18,47.09,47.18,22800.0,34.8905,34.9498,34.8831,34.9498,22800.0
2015-03-05 12:40:00,47.18,47.19,47.05,47.05,23800.0,34.9498,34.9572,34.8535,34.8535,23800.0
2015-03-05 12:50:00,47.04,47.04,46.93,46.99,129900.0,34.846,34.846,34.7646,34.809,129900.0
2015-03-05 13:00:00,46.98,47.0,46.88,46.9,127500.0,34.8016,34.8164,34.7275,34.7423,127500.0
2015-03-05 13:10:00,46.9,46.96,46.9,46.91,27900.0,34.7423,34.7868,34.7423,34.7497,27900.0
2015-03-05 13:20:00,46.9,46.98,46.84,46.94,37100.0,34.7423,34.8016,34.6979,34.772,37100.0
2015-03-05 13:30:00,46.94,46.94,46.84,46.84,56400.0,34.772,34.772,34.6979,34.6979,56400.0
2015-03-05 13:40:00,46.84,46.87,46.78,46.87,71400.0,34.6979,34.7201,34.6534,34.7201,71400.0
2015-03-05 13:50:00,46.86,46.99,46.86,46.96,31400.0,34.7127,34.809,34.7127,34.7868,31400.0
2015-03-05 14:00:00,46.96,47.0,46.95,47.0,33200.0,34.7868,34.8164,34.7794,34.8164,33200.0
2015-03-05 14:10:00,47.0,47.01,46.86,46.86,69200.0,34.8164,34.8238,34.7127,34.7127,69200.0
2015-03-05 14:20:00,46.86,46.93,46.79,46.93,72400.0,34.7127,34.7646,34.6609,34.7646,72400.0
2015-03-05 14:30:00,46.93,47.02,46.93,47.01,33200.0,34.7646,34.8312,34.7646,34.8238,33200.0
2015-03-05 14:40:00,47.01,47.11,47.01,47.09,75000.0,34.8238,34.8979,34.8238,34.8831,75000.0
2015-03-05 14:50:00,47.09,47.2,47.08,47.15,81400.0,34.8831,34.9646,34.8757,34.9275,81400.0
2015-03-05 15:00:00,47.16,47.17,47.08,47.13,107900.0,34.9349,34.9423,34.8757,34.9127,107900.0
2015-03-05 15:10:00,47.13,47.24,47.13,47.2,64900.0,34.9127,34.9942,34.9127,34.9646,64900.0
2015-03-05 15:20:00,47.21,47.28,47.21,47.27,92500.0,34.972,35.0238,34.972,35.0164,92500.0
2015-03-05 15:30:00,47.26,47.32,47.19,47.32,123700.0,35.009,35.0535,34.9572,35.0535,123700.0
2015-03-05 15:40:00,47.31,47.35,47.25,47.3,198100.0,35.0461,35.0757,35.0016,35.0386,198100.0
2015-03-05 15:50:00,47.3,47.54,47.29,47.46,924900.0,35.0386,35.2164,35.0312,35.1572,924900.0
2015-03-06 09:30:00,47.0,47.23,46.79,46.89,121900.0,34.8164,34.9868,34.6609,34.7349,121900.0
2015-03-06 09:40:00,46.9,47.08,46.84,47.05,79800.0,34.7423,34.8757,34.6979,34.8535,79800.0
2015-03-06 09:50:00,47.01,47.08,46.83,46.85,54200.0,34.8238,34.8757,34.6905,34.7053,54200.0
2015-03-06 10:00:00,46.84,46.95,46.76,46.81,100400.0,34.6979,34.7794,34.6386,34.6757,100400.0
2015-03-06 10:10:00,46.8,46.91,46.71,46.72,63500.0,34.6683,34.7497,34.6016,34.609,63500.0
2015-03-06 10:20:00,46.72,46.82,46.66,46.79,63600.0,34.609,34.6831,34.5646,34.6609,63600.0
2015-03-06 10:30:00,46.76,46.77,46.6,46.6,55300.0,34.6386,34.646,34.5201,34.5201,55300.0
2015-03-06 10:40:00,46.62,46.78,46.61,46.75,49200.0,34.5349,34.6534,34.5275,34.6312,49200.0
2015-03-06 10:50:00,46.75,46.75,46.64,46.7,68800.0,34.6312,34.6312,34.5497,34.5942,68800.0
2015-03-06 11:00:00,46.69,46.69,46.46,46.46,85800.0,34.5868,34.5868,34.4164,34.4164,85800.0
2015-03-06 11:10:00,46.46,46.51,46.4,46.42,90800.0,34.4164,34.4534,34.372,34.3868,90800.0
2015-03-06 11:20:00,46.42,46.55,46.41,46.51,63900.0,34.3868,34.4831,34.3794,34.4534,63900.0
2015-03-06 11:30:00,46.48,46.53,46.38,46.41,63100.0,34.4312,34.4683,34.3571,34.3794,63100.0
2015-03-06 11:40:00,46.42,46.44,46.34,46.4,52500.0,34.3868,34.4016,34.3275,34.372,52500.0
2015-03-06 11:50:00,46.4,46.45,46.35,46.42,49800.0,34.372,34.409,34.3349,34.3868,49800.0
2015-03-06 12:00:00,46.41,46.41,46.32,46.37,56900.0,34.3794,34.3794,34.3127,34.3497,56900.0
2015-03-06 12:10:00,46.38,46.4,46.27,46.28,49100.0,34.3571,34.372,34.2757,34.2831,49100.0
2015-03-06 12:20:00,46.29,46.31,46.23,46.28,48400.0,34.2905,34.3053,34.246,34.2831,48400.0
2015-03-06 12:30:00,46.28,46.36,46.23,46.35,49000.0,34.2831,34.3423,34.246,34.3349,49000.0
2015-03-06 12:40:00,46.36,46.4,46.27,46.3,50200.0,34.3423,34.372,34.2757,34.2979,50200.0
2015-03-06 12:50:00,46.3,46.32,46.19,46.26,48600.0,34.2979,34.3127,34.2164,34.2682,48600.0
2015-03-06 13:00:00,46.27,46.3,46.12,46.16,56700.0,34.2757,34.2979,34.1645,34.1942,56700.0
2015-03-06 13:10:00,46.17,46.22,46.15,46.16,32800.0,34.2016,34.2386,34.1868,34.1942,32800.0
2015-03-06 13:20:00,46.17,46.22,46.1,46.22,74400.0,34.2016,34.2386,34.1497,34.2386,74400.0
2015-03-06 13:30:00,46.22,46.24,46.14,46.15,79600.0,34.2386,34.2534,34.1794,34.1868,79600.0
2015-03-06 13:40:00,46.15,46.19,46.09,46.16,61900.0,34.1868,34.2164,34.1423,34.1942,61900.0
2015-03-06 13:50:00,46.16,46.24,46.14,46.22,40400.0,34.1942,34.2534,34.1794,34.2386,40400.0
2015-03-06 14:00:00,46.22,46.37,46.21,46.34,85800.0,34.2386,34.3497,34.2312,34.3275,85800.0
2015-03-06 14:10:00,46.34,46.36,46.32,46.35,36200.0,34.3275,34.3423,34.3127,34.3349,36200.0
2015-03-06 14:20:00,46.34,46.35,46.19,46.21,74100.0,34.3275,34.3349,34.2164,34.2312,74100.0
2015-03-06 14:30:00,46.21,46.21,46.1,46.13,50600.0,34.2312,34.2312,34.1497,34.1719,50600.0
2015-03-06 14:40:00,46.12,46.2,46.09,46.19,47800.0,34.1645,34.2238,34.1423,34.2164,47800.0
2015-03-06 14:50:00,46.2,46.27,46.14,46.18,64800.0,34.2238,34.2757,34.1794,34.209,64800.0
2015-03-06 15:00:00,46.18,46.32,46.16,46.28,84900.0,34.209,34.3127,34.1942,34.2831,84900.0
2015-03-06 15:10:00,46.28,46.29,46.18,46.29,82900.0,34.2831,34.2905,34.209,34.2905,82900.0
2015-03-06 15:20:00,46.29,46.3,46.16,46.18,100300.0,34.2905,34.2979,34.1942,34.209,100300.0
2015-03-06 15:30:00,46.18,46.23,46.13,46.16,167200.0,34.209,34.246,34.1719,34.1942,167200.0
2015-03-06 15:40:00,46.15,46.24,46.12,46.21,245200.0,34.1868,34.2534,34.1645,34.2312,245200.0
2015-03-06 15:50:00,46.21,46.28,46.2,46.24,443800.0,34.2312,34.2831,34.2238,34.2534,443800.0
2015-03-09 09:30:00,46.21,46.27,46.15,46.19,131600.0,34.2312,34.2757,34.1868,34.2164,131600.0
2015-03-09 09:40:00,46.18,46.21,45.87,45.92,54900.0,34.209,34.2312,33.9793,34.0164,54900.0
2015-03-09 09:50:00,45.93,45.93,45.76,45.83,67200.0,34.0238,34.0238,33.8979,33.9497,67200.0
2015-03-09 10:00:00,45.82,46.07,45.82,46.04,47200.0,33.9423,34.1275,33.9423,34.1053,47200.0
2015-03-09 10:10:00,46.05,46.16,46.0,46.16,45200.0,34.1127,34.1942,34.0756,34.1942,45200.0
2015-03-09 10:20:00,46.17,46.25,46.09,46.13,42900.0,34.2016,34.2608,34.1423,34.1719,42900.0
2015-03-09 10:30:00,46.14,46.27,46.11,46.23,33400.0,34.1794,34.2757,34.1571,34.246,33400.0
2015-03-09 10:40:00,46.22,46.31,46.19,46.25,51000.0,34.2386,34.3053,34.2164,34.2608,51000.0
2015-03-09 10:50:00,46.25,46.32,46.14,46.24,70300.0,34.2608,34.3127,34.1794,34.2534,70300.0
2015-03-09 11:00:00,46.25,46.28,46.22,46.22,40800.0,34.2608,34.2831,34.2386,34.2386,40800.0
2015-03-09 11:10:00,46.21,46.27,46.19,46.22,47300.0,34.2312,34.2757,34.2164,34.2386,47300.0
2015-03-09 11:20:00,46.23,46.31,46.18,46.27,42800.0,34.246,34.3053,34.209,34.2757,42800.0
2015-03-09 11:30:00,46.27,46.34,46.26,46.32,41900.0,34.2757,34.3275,34.2682,34.3127,41900.0
2015-03-09 11:40:00,46.33,46.38,46.31,46.38,57200.0,34.3201,34.3571,34.3053,34.3571,57200.0
2015-03-09 11:50:00,46.37,46.42,46.34,46.39,53500.0,34.3497,34.3868,34.3275,34.3645,53500.0
2015-03-09 12:00:00,46.39,46.4,46.31,46.32,34300.0,34.3645,34.372,34.3053,34.3127,34300.0
2015-03-09 12:10:00,46.33,46.44,46.32,46.37,49200.0,34.3201,34.4016,34.3127,34.3497,49200.0
2015-03-09 12:20:00,46.37,46.43,46.33,46.35,36700.0,34.3497,34.3942,34.3201,34.3349,36700.0
2015-03-09 12:30:00,46.33,46.48,46.33,46.46,44800.0,34.3201,34.4312,34.3201,34.4164,44800.0
2015-03-09 12:40:00,46.46,46.49,46.42,46.43,33600.0,34.4164,34.4386,34.3868,34.3942,33600.0
2015-03-09 12:50:00,46.43,46.48,46.41,46.47,21100.0,34.3942,34.4312,34.3794,34.4238,21100.0
2015-03-09 13:00:00,46.48,46.5,46.41,46.43,29600.0,34.4312,34.446,34.3794,34.3942,29600.0
2015-03-09 13:10:00,46.43,46.45,46.39,46.41,21500.0,34.3942,34.409,34.3645,34.3794,21500.0
2015-03-09 13:20:00,46.41,46.48,46.4,46.43,26600.0,34.3794,34.4312,34.372,34.3942,26600.0
2015-03-09 13:30:00,46.43,46.47,46.36,46.37,39400.0,34.3942,34.4238,34.3423,34.3497,39400.0
2015-03-09 13:40:00,46.38,46.46,46.38,46.44,26800.0,34.3571,34.4164,34.3571,34.4016,26800.0
2015-03-09 13:50:00,46.45,46.5,46.38,46.4,37300.0,34.409,34.446,34.3571,34.372,37300.0
2015-03-09 14:00:00,46.4,46.43,46.34,46.43,33900.0,34.372,34.3942,34.3275,34.3942,33900.0
2015-03-09 14:10:00,46.43,46.45,46.41,46.42,30700.0,34.3942,34.409,34.3794,34.3868,30700.0
2015-03-09 14:20:00,46.42,46.45,46.38,46.39,29600.0,34.3868,34.409,34.3571,34.3645,29600.0
2015-03-09 14:30:00,46.39,46.43,46.35,46.4,36400.0,34.3645,34.3942,34.3349,34.372,36400.0
2015-03-09 14:40:00,46.4,46.5,46.4,46.48,38500.0,34.372,34.446,34.372,34.4312,38500.0
2015-03-09 14:50:00,46.49,46.57,46.49,46.57,49500.0,34.4386,34.4979,34.4386,34.4979,49500.0
2015-03-09 15:00:00,46.56,46.58,46.53,46.58,55500.0,34.4905,34.5053,34.4683,34.5053,55500.0
2015-03-09 15:10:00,46.58,46.6,46.5,46.5,58100.0,34.5053,34.5201,34.446,34.446,58100.0
2015-03-09 15:20:00,46.5,46.53,46.48,46.49,71400.0,34.446,34.4683,34.4312,34.4386,71400.0
2015-03-09 15:30:00,46.48,46.54,46.47,46.48,83000.0,34.4312,34.4757,34.4238,34.4312,83000.0
2015-03-09 15:40:00,46.48,46.52,46.47,46.5,102900.0,34.4312,34.4608,34.4238,34.446,102900.0
2015-03-09 15:50:00,46.5,46.5,46.39,46.41,217600.0,34.446,34.446,34.3645,34.3794,217600.0
2015-03-10 09:30:00,45.92,46.21,45.75,46.11,156400.0,34.0164,34.2312,33.8904,34.1571,156400.0
2015-03-10 09:40:00,46.08,46.17,45.89,45.9,90600.0,34.1349,34.2016,33.9942,34.0016,90600.0
2015-03-10 09:50:00,45.9,45.99,45.87,45.94,47000.0,34.0016,34.0682,33.9793,34.0312,47000.0
2015-03-10 10:00:00,45.94,45.94,45.77,45.79,73300.0,34.0312,34.0312,33.9053,33.9201,73300.0
2015-03-10 10:10:00,45.79,45.8,45.7,45.77,50600.0,33.9201,33.9275,33.8534,33.9053,50600.0
2015-03-10 10:20:00,45.79,45.88,45.73,45.75,67100.0,33.9201,33.9867,33.8756,33.8904,67100.0
2015-03-10 10:30:00,45.75,45.83,45.71,45.83,51700.0,33.8904,33.9497,33.8608,33.9497,51700.0
2015-03-10 10:40:00,45.81,45.88,45.77,45.81,49600.0,33.9349,33.9867,33.9053,33.9349,49600.0
2015-03-10 10:50:00,45.81,45.98,45.78,45.87,65900.0,33.9349,34.0608,33.9127,33.9793,65900.0
2015-03-10 11:00:00,45.88,45.91,45.85,45.87,49200.0,33.9867,34.009,33.9645,33.9793,49200.0
2015-03-10 11:10:00,45.87,45.87,45.77,45.86,56500.0,33.9793,33.9793,33.9053,33.9719,56500.0
2015-03-10 11:20:00,45.88,45.93,45.79,45.81,54300.0,33.9867,34.0238,33.9201,33.9349,54300.0
2015-03-10 11:30:00,45.81,45.82,45.73,45.74,40900.0,33.9349,33.9423,33.8756,33.883,40900.0
2015-03-10 11:40:00,45.72,45.75,45.63,45.63,44400.0,33.8682,33.8904,33.8016,33.8016,44400.0
2015-03-10 11:50:00,45.63,45.7,45.55,45.55,53000.0,33.8016,33.8534,33.7423,33.7423,53000.0
2015-03-10 12:00:00,45.55,45.61,45.5,45.58,51500.0,33.7423,33.7867,33.7053,33.7645,51500.0
2015-03-10 12:10:00,45.59,45.68,45.58,45.66,40000.0,33.7719,33.8386,33.7645,33.8238,40000.0
2015-03-10 12:20:00,45.66,45.66,45.54,45.61,36100.0,33.8238,33.8238,33.7349,33.7867,36100.0
2015-03-10 12:30:00,45.6,45.6,45.49,45.57,32100.0,33.7793,33.7793,33.6978,33.7571,32100.0
2015-03-10 12:40:00,45.58,45.63,45.51,45.55,27200.0,33.7645,33.8016,33.7127,33.7423,27200.0
2015-03-10 12:50:00,45.54,45.58,45.49,45.53,25700.0,33.7349,33.7645,33.6978,33.7275,25700.0
2015-03-10 13:00:00,45.51,45.56,45.48,45.54,31600.0,33.7127,33.7497,33.6904,33.7349,31600.0
2015-03-10 13:10:00,45.54,45.66,45.53,45.66,36500.0,33.7349,33.8238,33.7275,33.8238,36500.0
2015-03-10 13:20:00,45.67,45.73,45.66,45.72,42100.0,33.8312,33.8756,33.8238,33.8682,42100.0
2015-03-10 13:30:00,45.71,45.72,45.57,45.57,34200.0,33.8608,33.8682,33.7571,33.7571,34200.0
2015-03-10 13:40:00,45.58,45.6,45.54,45.56,26800.0,33.7645,33.7793,33.7349,33.7497,26800.0
2015-03-10 13:50:00,45.56,45.61,45.54,45.6,28700.0,33.7497,33.7867,33.7349,33.7793,28700.0
2015-03-10 14:00:00,45.6,45.66,45.58,45.62,30400.0,33.7793,33.8238,33.7645,33.7941,30400.0
2015-03-10 14:10:00,45.64,45.65,45.48,45.5,50200.0,33.809,33.8164,33.6904,33.7053,50200.0
2015-03-10 14:20:00,45.5,45.55,45.45,45.48,40400.0,33.7053,33.7423,33.6682,33.6904,40400.0
2015-03-10 14:30:00,45.47,45.58,45.47,45.58,42500.0,33.683,33.7645,33.683,33.7645,42500.0
2015-03-10 14:40:00,45.57,45.68,45.52,45.62,79300.0,33.7571,33.8386,33.7201,33.7941,79300.0
2015-03-10 14:50:00,45.63,45.7,45.56,45.57,92700.0,33.8016,33.8534,33.7497,33.7571,92700.0
2015-03-10 15:00:00,45.57,45.74,45.52,45.72,103100.0,33.7571,33.883,33.7201,33.8682,103100.0
2015-03-10 15:10:00,45.71,45.75,45.65,45.74,99600.0,33.8608,33.8904,33.8164,33.883,99600.0
2015-03-10 15:20:00,45.75,45.85,45.7,45.73,123500.0,33.8904,33.9645,33.8534,33.8756,123500.0
2015-03-10 15:30:00,45.73,45.74,45.65,45.68,98000.0,33.8756,33.883,33.8164,33.8386,98000.0
2015-03-10 15:40:00,45.68,45.69,45.61,45.65,197600.0,33.8386,33.846,33.7867,33.8164,197600.0
2015-03-10 15:50:00,45.64,45.64,45.52,45.54,367800.0,33.809,33.809,33.7201,33.7349,367800.0
2015-03-11 09:30:00,45.68,45.76,45.28,45.39,205600.0,33.8386,33.8979,33.5423,33.6238,205600.0
2015-03-11 09:40:00,45.38,45.41,45.27,45.4,48800.0,33.6164,33.6386,33.5349,33.6312,48800.0
2015-03-11 09:50:00,45.4,45.45,45.2,45.26,56800.0,33.6312,33.6682,33.483,33.5275,56800.0
2015-03-11 10:00:00,45.27,45.41,45.27,45.31,103400.0,33.5349,33.6386,33.5349,33.5645,103400.0
2015-03-11 10:10:00,45.32,45.32,45.19,45.25,78700.0,33.5719,33.5719,33.4756,33.5201,78700.0
2015-03-11 10:20:00,45.26,45.37,45.25,45.37,58100.0,33.5275,33.609,33.5201,33.609,58100.0
2015-03-11 10:30:00,45.37,45.39,45.15,45.21,77000.0,33.609,33.6238,33.446,33.4904,77000.0
2015-03-11 10:40:00,45.2,45.28,45.14,45.28,87300.0,33.483,33.5423,33.4386,33.5423,87300.0
2015-03-11 10:50:00,45.29,45.43,45.27,45.38,70100.0,33.5497,33.6534,33.5349,33.6164,70100.0
2015-03-11 11:00:00,45.38,45.45,45.32,45.39,97600.0,33.6164,33.6682,33.5719,33.6238,97600.0
2015-03-11 11:10:00,45.4,45.58,45.4,45.51,65700.0,33.6312,33.7645,33.6312,33.7127,65700.0
2015-03-11 11:20:00,45.5,45.61,45.48,45.61,62500.0,33.7053,33.7867,33.6904,33.7867,62500.0
2015-03-11 11:30:00,45.61,45.64,45.55,45.56,107200.0,33.7867,33.809,33.7423,33.7497,107200.0
2015-03-11 11:40:00,45.57,45.69,45.55,45.68,71500.0,33.7571,33.846,33.7423,33.8386,71500.0
2015-03-11 11:50:00,45.68,45.69,45.48,45.51,103500.0,33.8386,33.846,33.6904,33.7127,103500.0
2015-03-11 12:00:00,45.51,45.6,45.49,45.59,91300.0,33.7127,33.7793,33.6978,33.7719,91300.0
2015-03-11 12:10:00,45.6,45.65,45.53,45.65,51400.0,33.7793,33.8164,33.7275,33.8164,51400.0
2015-03-11 12:20:00,45.65,45.68,45.58,45.66,46600.0,33.8164,33.8386,33.7645,33.8238,46600.0
2015-03-11 12:30:00,45.66,45.68,45.58,45.68,66100.0,33.8238,33.8386,33.7645,33.8386,66100.0
2015-03-11 12:40:00,45.69,45.7,45.62,45.65,52500.0,33.846,33.8534,33.7941,33.8164,52500.0
2015-03-11 12:50:00,45.66,45.78,45.65,45.73,102900.0,33.8238,33.9127,33.8164,33.8756,102900.0
2015-03-11 13:00:00,45.73,45.73,45.61,45.65,56000.0,33.8756,33.8756,33.7867,33.8164,56000.0
2015-03-11 13:10:00,45.64,45.64,45.55,45.57,37100.0,33.809,33.809,33.7423,33.7571,37100.0
2015-03-11 13:20:00,45.58,45.65,45.58,45.61,38200.0,33.7645,33.8164,33.7645,33.7867,38200.0
2015-03-11 13:30:00,45.6,45.61,45.49,45.52,29800.0,33.7793,33.7867,33.6978,33.7201,29800.0
2015-03-11 13:40:00,45.52,45.53,45.48,45.51,66400.0,33.7201,33.7275,33.6904,33.7127,66400.0
2015-03-11 13:50:00,45.52,45.58,45.51,45.57,24800.0,33.7201,33.7645,33.7127,33.7571,24800.0
2015-03-11 14:00:00,45.57,45.57,45.49,45.54,29400.0,33.7571,33.7571,33.6978,33.7349,29400.0
2015-03-11 14:10:00,45.54,45.57,45.48,45.56,42300.0,33.7349,33.7571,33.6904,33.7497,42300.0
2015-03-11 14:20:00,45.56,45.61,45.5,45.59,25000.0,33.7497,33.7867,33.7053,33.7719,25000.0
2015-03-11 14:30:00,45.59,45.67,45.56,45.66,47900.0,33.7719,33.8312,33.7497,33.8238,47900.0
2015-03-11 14:40:00,45.66,45.68,45.53,45.59,36600.0,33.8238,33.8386,33.7275,33.7719,36600.0
2015-03-11 14:50:00,45.59,45.68,45.54,45.66,39200.0,33.7719,33.8386,33.7349,33.8238,39200.0
2015-03-11 15:00:00,45.65,45.65,45.53,45.53,45200.0,33.8164,33.8164,33.7275,33.7275,45200.0
2015-03-11 15:10:00,45.53,45.57,45.49,45.56,63600.0,33.7275,33.7571,33.6978,33.7497,63600.0
2015-03-11 15:20:00,45.56,45.56,45.47,45.47,67100.0,33.7497,33.7497,33.683,33.683,67100.0
2015-03-11 15:30:00,45.47,45.51,45.43,45.51,155700.0,33.683,33.7127,33.6534,33.7127,155700.0
2015-03-11 15:40:00,45.51,45.57,45.48,45.53,164600.0,33.7127,33.7571,33.6904,33.7275,164600.0
2015-03-11 15:50:00,45.52,45.59,45.5,45.52,181800.0,33.7201,33.7719,33.7053,33.7201,181800.0
2015-03-12 09:30:00,45.8,46.42,45.8,46.13,185700.0,33.9275,34.3868,33.9275,34.1719,185700.0
2015-03-12 09:40:00,46.16,46.45,46.13,46.44,78400.0,34.1942,34.409,34.1719,34.4016,78400.0
2015-03-12 09:50:00,46.44,46.44,46.15,46.15,56900.0,34.4016,34.4016,34.1868,34.1868,56900.0
2015-03-12 10:00:00,46.16,46.21,46.06,46.19,67700.0,34.1942,34.2312,34.1201,34.2164,67700.0
2015-03-12 10:10:00,46.2,46.33,46.2,46.27,78500.0,34.2238,34.3201,34.2238,34.2757,78500.0
2015-03-12 10:20:00,46.28,46.49,46.28,46.48,79000.0,34.2831,34.4386,34.2831,34.4312,79000.0
2015-03-12 10:30:00,46.48,46.55,46.43,46.48,66400.0,34.4312,34.4831,34.3942,34.4312,66400.0
2015-03-12 10:40:00,46.49,46.51,46.39,46.46,57700.0,34.4386,34.4534,34.3645,34.4164,57700.0
2015-03-12 10:50:00,46.45,46.55,46.45,46.52,47800.0,34.409,34.4831,34.409,34.4608,47800.0
2015-03-12 11:00:00,46.52,46.52,46.47,46.47,61700.0,34.4608,34.4608,34.4238,34.4238,61700.0
2015-03-12 11:10:00,46.47,46.5,46.41,46.5,51000.0,34.4238,34.446,34.3794,34.446,51000.0
2015-03-12 11:20:00,46.5,46.62,46.49,46.5,61300.0,34.446,34.5349,34.4386,34.446,61300.0
2015-03-12 11:30:00,46.51,46.55,46.46,46.52,40500.0,34.4534,34.4831,34.4164,34.4608,40500.0
2015-03-12 11:40:00,46.52,46.55,46.49,46.51,30300.0,34.4608,34.4831,34.4386,34.4534,30300.0
2015-03-12 11:50:00,46.51,46.54,46.48,46.49,42300.0,34.4534,34.4757,34.4312,34.4386,42300.0
2015-03-12 12:00:00,46.49,46.52,46.39,46.4,45900.0,34.4386,34.4608,34.3645,34.372,45900.0
2015-03-12 12:10:00,46.4,46.41,46.33,46.37,65800.0,34.372,34.3794,34.3201,34.3497,65800.0
2015-03-12 12:20:00,46.37,46.45,46.37,46.41,43800.0,34.3497,34.409,34.3497,34.3794,43800.0
2015-03-12 12:30:00,46.4,46.41,46.34,46.36,38700.0,34.372,34.3794,34.3275,34.3423,38700.0
2015-03-12 12:40:00,46.36,46.42,46.31,46.41,39100.0,34.3423,34.3868,34.3053,34.3794,39100.0
2015-03-12 12:50:00,46.41,46.48,46.38,46.38,30700.0,34.3794,34.4312,34.3571,34.3571,30700.0
2015-03-12 13:00:00,46.39,46.47,46.36,46.47,24500.0,34.3645,34.4238,34.3423,34.4238,24500.0
2015-03-12 13:10:00,46.47,46.47,46.41,46.46,34500.0,34.4238,34.4238,34.3794,34.4164,34500.0
2015-03-12 13:20:00,46.45,46.45,46.39,46.44,46100.0,34.409,34.409,34.3645,34.4016,46100.0
2015-03-12 13:30:00,46.44,46.45,46.37,46.39,73100.0,34.4016,34.409,34.3497,34.3645,73100.0
2015-03-12 13:40:00,46.39,46.47,46.38,46.45,39700.0,34.3645,34.4238,34.3571,34.409,39700.0
2015-03-12 13:50:00,46.46,46.53,46.45,46.53,55200.0,34.4164,34.4683,34.409,34.4683,55200.0
2015-03-12 14:00:00,46.53,46.55,46.48,46.52,65900.0,34.4683,34.4831,34.4312,34.4608,65900.0
2015-03-12 14:10:00,46.52,46.55,46.48,46.49,55500.0,34.4608,34.4831,34.4312,34.4386,55500.0
2015-03-12 14:20:00,46.5,46.53,46.49,46.52,59700.0,34.446,34.4683,34.4386,34.4608,59700.0
2015-03-12 14:30:00,46.52,46.52,46.49,46.51,39800.0,34.4608,34.4608,34.4386,34.4534,39800.0
2015-03-12 14:40:00,46.51,46.6,46.48,46.59,88400.0,34.4534,34.5201,34.4312,34.5127,88400.0
2015-03-12 14:50:00,46.59,46.66,46.59,46.65,74300.0,34.5127,34.5646,34.5127,34.5571,74300.0
2015-03-12 15:00:00,46.65,46.7,46.63,46.7,67700.0,34.5571,34.5942,34.5423,34.5942,67700.0
2015-03-12 15:10:00,46.69,46.71,46.6,46.6,108600.0,34.5868,34.6016,34.5201,34.5201,108600.0
2015-03-12 15:20:00,46.6,46.61,46.55,46.55,72600.0,34.5201,34.5275,34.4831,34.4831,72600.0
2015-03-12 15:30:00,46.55,46.6,46.53,46.6,127000.0,34.4831,34.5201,34.4683,34.5201,127000.0
2015-03-12 15:40:00,46.6,46.64,46.59,46.61,210000.0,34.5201,34.5497,34.5127,34.5275,210000.0
2015-03-12 15:50:00,46.61,46.63,46.56,46.62,259500.0,34.5275,34.5423,34.4905,34.5349,259500.0
2015-03-13 09:30:00,46.42,46.51,46.03,46.24,81200.0,34.3868,34.4534,34.0979,34.2534,81200.0
2015-03-13 09:40:00,46.21,46.32,46.08,46.29,43500.0,34.2312,34.3127,34.1349,34.2905,43500.0
2015-03-13 09:50:00,46.28,46.44,46.28,46.32,51000.0,34.2831,34.4016,34.2831,34.3127,51000.0
2015-03-13 10:00:00,46.31,46.38,46.15,46.17,42100.0,34.3053,34.3571,34.1868,34.2016,42100.0
2015-03-13 10:10:00,46.16,46.26,46.12,46.26,39900.0,34.1942,34.2682,34.1645,34.2682,39900.0
2015-03-13 10:20:00,46.26,46.27,46.09,46.1,31700.0,34.2682,34.2757,34.1423,34.1497,31700.0
2015-03-13 10:30:00,46.1,46.18,46.04,46.17,34000.0,34.1497,34.209,34.1053,34.2016,34000.0
2015-03-13 10:40:00,46.17,46.19,46.06,46.09,42800.0,34.2016,34.2164,34.1201,34.1423,42800.0
2015-03-13 10:50:00,46.09,46.09,45.92,45.93,53800.0,34.1423,34.1423,34.0164,34.0238,53800.0
2015-03-13 11:00:00,45.92,45.97,45.86,45.95,41700.0,34.0164,34.0534,33.9719,34.0386,41700.0
2015-03-13 11:10:00,45.97,46.05,45.92,45.93,55900.0,34.0534,34.1127,34.0164,34.0238,55900.0
2015-03-13 11:20:00,45.93,45.95,45.74,45.74,73900.0,34.0238,34.0386,33.883,33.883,73900.0
2015-03-13 11:30:00,45.74,45.8,45.64,45.79,52700.0,33.883,33.9275,33.809,33.9201,52700.0
2015-03-13 11:40:00,45.81,45.84,45.68,45.73,29300.0,33.9349,33.9571,33.8386,33.8756,29300.0
2015-03-13 11:50:00,45.74,45.91,45.72,45.89,37800.0,33.883,34.009,33.8682,33.9942,37800.0
2015-03-13 12:00:00,45.89,45.93,45.81,45.93,25300.0,33.9942,34.0238,33.9349,34.0238,25300.0
2015-03-13 12:10:00,45.93,45.97,45.85,45.87,51100.0,34.0238,34.0534,33.9645,33.9793,51100.0
2015-03-13 12:20:00,45.88,45.98,45.88,45.92,39500.0,33.9867,34.0608,33.9867,34.0164,39500.0
2015-03-13 12:30:00,45.93,46.09,45.91,46.06,34600.0,34.0238,34.1423,34.009,34.1201,34600.0
2015-03-13 12:40:00,46.07,46.09,45.95,46.0,35300.0,34.1275,34.1423,34.0386,34.0756,35300.0
2015-03-13 12:50:00,46.02,46.03,45.97,46.01,25500.0,34.0905,34.0979,34.0534,34.083,25500.0
2015-03-13 13:00:00,46.01,46.02,45.91,45.98,24800.0,34.083,34.0905,34.009,34.0608,24800.0
2015-03-13 13:10:00,46.01,46.01,45.89,45.93,21600.0,34.083,34.083,33.9942,34.0238,21600.0
2015-03-13 13:20:00,45.92,45.94,45.84,45.84,20300.0,34.0164,34.0312,33.9571,33.9571,20300.0
2015-03-13 13:30:00,45.86,45.93,45.83,45.92,18800.0,33.9719,34.0238,33.9497,34.0164,18800.0
2015-03-13 13:40:00,45.93,45.95,45.89,45.92,22900.0,34.0238,34.0386,33.9942,34.0164,22900.0
2015-03-13 13:50:00,45.92,46.0,45.92,45.95,22900.0,34.0164,34.0756,34.0164,34.0386,22900.0
2015-03-13 14:00:00,45.96,45.97,45.9,45.91,39900.0,34.046,34.0534,34.0016,34.009,39900.0
2015-03-13 14:10:00,45.91,45.98,45.88,45.95,33400.0,34.009,34.0608,33.9867,34.0386,33400.0
2015-03-13 14:20:00,45.95,45.99,45.92,45.98,28600.0,34.0386,34.0682,34.0164,34.0608,28600.0
2015-03-13 14:30:00,45.98,45.98,45.89,45.9,37700.0,34.0608,34.0608,33.9942,34.0016,37700.0
2015-03-13 14:40:00,45.9,45.91,45.8,45.86,36900.0,34.0016,34.009,33.9275,33.9719,36900.0
2015-03-13 14:50:00,45.86,45.95,45.81,45.94,37400.0,33.9719,34.0386,33.9349,34.0312,37400.0
2015-03-13 15:00:00,45.95,45.98,45.92,45.97,59200.0,34.0386,34.0608,34.0164,34.0534,59200.0
2015-03-13 15:10:00,45.98,46.06,45.95,46.0,55900.0,34.0608,34.1201,34.0386,34.0756,55900.0
2015-03-13 15:20:00,46.0,46.14,45.96,46.14,72500.0,34.0756,34.1794,34.046,34.1794,72500.0
2015-03-13 15:30:00,46.14,46.2,46.1,46.19,93100.0,34.1794,34.2238,34.1497,34.2164,93100.0
2015-03-13 15:40:00,46.19,46.26,46.18,46.25,172600.0,34.2164,34.2682,34.209,34.2608,172600.0
2015-03-13 15:50:00,46.25,46.36,46.24,46.3,288100.0,34.2608,34.3423,34.2534,34.2979,288100.0
2015-03-16 09:30:00,46.36,46.56,46.36,46.41,102900.0,34.3423,34.4905,34.3423,34.3794,102900.0
2015-03-16 09:40:00,46.42,46.46,46.21,46.25,55700.0,34.3868,34.4164,34.2312,34.2608,55700.0
2015-03-16 09:50:00,46.24,46.35,46.18,46.18,66400.0,34.2534,34.3349,34.209,34.209,66400.0
2015-03-16 10:00:00,46.18,46.23,46.05,46.05,66800.0,34.209,34.246,34.1127,34.1127,66800.0
2015-03-16 10:10:00,46.05,46.07,45.96,45.96,93200.0,34.1127,34.1275,34.046,34.046,93200.0
2015-03-16 10:20:00,45.98,46.02,45.93,46.0,65700.0,34.0608,34.0905,34.0238,34.0756,65700.0
2015-03-16 10:30:00,46.01,46.1,46.0,46.01,63700.0,34.083,34.1497,34.0756,34.083,63700.0
2015-03-16 10:40:00,46.01,46.02,45.91,45.93,69900.0,34.083,34.0905,34.009,34.0238,69900.0
2015-03-16 10:50:00,45.94,46.09,45.93,46.09,49400.0,34.0312,34.1423,34.0238,34.1423,49400.0
2015-03-16 11:00:00,46.08,46.09,46.02,46.04,54500.0,34.1349,34.1423,34.0905,34.1053,54500.0
2015-03-16 11:10:00,46.03,46.15,46.03,46.1,46900.0,34.0979,34.1868,34.0979,34.1497,46900.0
2015-03-16 11:20:00,46.1,46.11,46.0,46.0,56500.0,34.1497,34.1571,34.0756,34.0756,56500.0
2015-03-16 11:30:00,46.01,46.11,46.0,46.01,48100.0,34.083,34.1571,34.0756,34.083,48100.0
2015-03-16 11:40:00,46.01,46.06,46.0,46.02,42400.0,34.083,34.1201,34.0756,34.0905,42400.0
2015-03-16 11:50:00,46.04,46.09,46.03,46.06,52200.0,34.1053,34.1423,34.0979,34.1201,52200.0
2015-03-16 12:00:00,46.06,46.12,46.04,46.09,36000.0,34.1201,34.1645,34.1053,34.1423,36000.0
2015-03-16 12:10:00,46.09,46.09,45.99,46.01,45400.0,34.1423,34.1423,34.0682,34.083,45400.0
2015-03-16 12:20:00,46.0,46.02,45.93,45.98,43000.0,34.0756,34.0905,34.0238,34.0608,43000.0
2015-03-16 12:30:00,45.98,46.09,45.97,46.05,37300.0,34.0608,34.1423,34.0534,34.1127,37300.0
2015-03-16 12:40:00,46.06,46.08,45.97,45.99,28700.0,34.1201,34.1349,34.0534,34.0682,28700.0
2015-03-16 12:50:00,46.0,46.08,45.99,46.04,37200.0,34.0756,34.1349,34.0682,34.1053,37200.0
2015-03-16 13:00:00,46.04,46.04,45.97,46.0,42900.0,34.1053,34.1053,34.0534,34.0756,42900.0
2015-03-16 13:10:00,46.0,46.09,45.97,46.07,30200.0,34.0756,34.1423,34.0534,34.1275,30200.0
2015-03-16 13:20:00,46.07,46.1,46.02,46.02,52800.0,34.1275,34.1497,34.0905,34.0905,52800.0
2015-03-16 13:30:00,46.03,46.15,46.02,46.14,32500.0,34.0979,34.1868,34.0905,34.1794,32500.0
2015-03-16 13:40:00,46.15,46.23,46.14,46.23,38000.0,34.1868,34.246,34.1794,34.246,38000.0
2015-03-16 13:50:00,46.23,46.29,46.22,46.25,47700.0,34.246,34.2905,34.2386,34.2608,47700.0
2015-03-16 14:00:00,46.25,46.25,46.16,46.2,43400.0,34.2608,34.2608,34.1942,34.2238,43400.0
2015-03-16 14:10:00,46.2,46.2,46.16,46.18,66800.0,34.2238,34.2238,34.1942,34.209,66800.0
2015-03-16 14:20:00,46.18,46.28,46.18,46.23,48600.0,34.209,34.2831,34.209,34.246,48600.0
2015-03-16 14:30:00,46.24,46.26,46.2,46.24,52200.0,34.2534,34.2682,34.2238,34.2534,52200.0
2015-03-16 14:40:00,46.25,46.37,46.24,46.37,63900.0,34.2608,34.3497,34.2534,34.3497,63900.0
2015-03-16 14:50:00,46.37,46.37,46.29,46.35,54800.0,34.3497,34.3497,34.2905,34.3349,54800.0
2015-03-16 15:00:00,46.34,46.44,46.34,46.4,67200.0,34.3275,34.4016,34.3275,34.372,67200.0
2015-03-16 15:10:00,46.4,46.45,46.36,46.45,72800.0,34.372,34.409,34.3423,34.409,72800.0
2015-03-16 15:20:00,46.44,46.46,46.39,46.45,69100.0,34.4016,34.4164,34.3645,34.409,69100.0
2015-03-16 15:30:00,46.46,46.51,46.43,46.45,98800.0,34.4164,34.4534,34.3942,34.409,98800.0
2015-03-16 15:40:00,46.45,46.54,46.44,46.47,120200.0,34.409,34.4757,34.4016,34.4238,120200.0
2015-03-16 15:50:00,46.48,46.49,46.41,46.48,193800.0,34.4312,34.4386,34.3794,34.4312,193800.0
2015-03-17 09:30:00,46.3,46.37,46.14,46.36,112300.0,34.2979,34.3497,34.1794,34.3423,112300.0
2015-03-17 09:40:00,46.36,46.36,46.08,46.08,37800.0,34.3423,34.3423,34.1349,34.1349,37800.0
2015-03-17 09:50:00,46.08,46.12,46.01,46.12,45500.0,34.1349,34.1645,34.083,34.1645,45500.0
2015-03-17 10:00:00,46.13,46.15,46.06,46.14,42700.0,34.1719,34.1868,34.1201,34.1794,42700.0
2015-03-17 10:10:00,46.14,46.3,46.14,46.25,43100.0,34.1794,34.2979,34.1794,34.2608,43100.0
2015-03-17 10:20:00,46.28,46.31,46.23,46.25,44200.0,34.2831,34.3053,34.246,34.2608,44200.0
2015-03-17 10:30:00,46.26,46.28,46.13,46.15,41500.0,34.2682,34.2831,34.1719,34.1868,41500.0
2015-03-17 10:40:00,46.15,46.22,46.14,46.15,37500.0,34.1868,34.2386,34.1794,34.1868,37500.0
2015-03-17 10:50:00,46.15,46.25,46.13,46.16,170400.0,34.1868,34.2608,34.1719,34.1942,170400.0
2015-03-17 11:00:00,46.16,46.16,45.99,46.0,55800.0,34.1942,34.1942,34.0682,34.0756,55800.0
2015-03-17 11:10:00,46.0,46.01,45.84,45.9,97100.0,34.0756,34.083,33.9571,34.0016,97100.0
2015-03-17 11:20:00,45.89,46.03,45.89,46.03,36400.0,33.9942,34.0979,33.9942,34.0979,36400.0
2015-03-17 11:30:00,46.01,46.1,46.01,46.06,34600.0,34.083,34.1497,34.083,34.1201,34600.0
2015-03-17 11:40:00,46.06,46.07,45.97,45.97,42700.0,34.1201,34.1275,34.0534,34.0534,42700.0
2015-03-17 11:50:00,45.97,46.01,45.95,45.98,34800.0,34.0534,34.083,34.0386,34.0608,34800.0
2015-03-17 12:00:00,45.98,45.99,45.92,45.96,38400.0,34.0608,34.0682,34.0164,34.046,38400.0
2015-03-17 12:10:00,45.96,45.96,45.88,45.92,28600.0,34.046,34.046,33.9867,34.0164,28600.0
2015-03-17 12:20:00,45.93,46.0,45.93,46.0,25100.0,34.0238,34.0756,34.0238,34.0756,25100.0
2015-03-17 12:30:00,46.01,46.05,45.98,46.01,22400.0,34.083,34.1127,34.0608,34.083,22400.0
2015-03-17 12:40:00,46.03,46.13,46.02,46.11,23400.0,34.0979,34.1719,34.0905,34.1571,23400.0
2015-03-17 12:50:00,46.11,46.14,46.1,46.12,29800.0,34.1571,34.1794,34.1497,34.1645,29800.0
2015-03-17 13:00:00,46.12,46.19,46.09,46.18,27300.0,34.1645,34.2164,34.1423,34.209,27300.0
2015-03-17 13:10:00,46.18,46.24,46.15,46.16,37500.0,34.209,34.2534,34.1868,34.1942,37500.0
2015-03-17 13:20:00,46.16,46.17,46.11,46.13,22600.0,34.1942,34.2016,34.1571,34.1719,22600.0
2015-03-17 13:30:00,46.14,46.17,46.08,46.08,37400.0,34.1794,34.2016,34.1349,34.1349,37400.0
2015-03-17 13:40:00,46.07,46.13,46.07,46.13,23100.0,34.1275,34.1719,34.1275,34.1719,23100.0
2015-03-17 13:50:00,46.14,46.28,46.13,46.26,44500.0,34.1794,34.2831,34.1719,34.2682,44500.0
2015-03-17 14:00:00,46.26,46.33,46.26,46.26,39500.0,34.2682,34.3201,34.2682,34.2682,39500.0
2015-03-17 14:10:00,46.28,46.31,46.22,46.25,28400.0,34.2831,34.3053,34.2386,34.2608,28400.0
2015-03-17 14:20:00,46.26,46.27,46.2,46.22,39500.0,34.2682,34.2757,34.2238,34.2386,39500.0
2015-03-17 14:30:00,46.22,46.27,46.16,46.27,52400.0,34.2386,34.2757,34.1942,34.2757,52400.0
2015-03-17 14:40:00,46.26,46.3,46.23,46.26,42800.0,34.2682,34.2979,34.246,34.2682,42800.0
2015-03-17 14:50:00,46.26,46.35,46.25,46.35,36500.0,34.2682,34.3349,34.2608,34.3349,36500.0
2015-03-17 15:00:00,46.34,46.4,46.33,46.4,37600.0,34.3275,34.372,34.3201,34.372,37600.0
2015-03-17 15:10:00,46.39,46.45,46.38,46.41,52400.0,34.3645,34.409,34.3571,34.3794,52400.0
2015-03-17 15:20:00,46.41,46.42,46.36,46.39,52300.0,34.3794,34.3868,34.3423,34.3645,52300.0
2015-03-17 15:30:00,46.39,46.41,46.3,46.32,80800.0,34.3645,34.3794,34.2979,34.3127,80800.0
2015-03-17 15:40:00,46.31,46.31,46.25,46.27,145500.0,34.3053,34.3053,34.2608,34.2757,145500.0
2015-03-17 15:50:00,46.28,46.32,46.23,46.24,319400.0,34.2831,34.3127,34.246,34.2534,319400.0
2015-03-18 09:30:00,46.22,46.3,46.02,46.02,91100.0,34.2386,34.2979,34.0905,34.0905,91100.0
2015-03-18 09:40:00,46.02,46.02,45.86,45.89,57000.0,34.0905,34.0905,33.9719,33.9942,57000.0
2015-03-18 09:50:00,45.88,45.89,45.74,45.74,65000.0,33.9867,33.9942,33.883,33.883,65000.0
2015-03-18 10:00:00,45.75,46.0,45.74,46.0,53600.0,33.8904,34.0756,33.883,34.0756,53600.0
2015-03-18 10:10:00,45.99,45.99,45.87,45.92,53500.0,34.0682,34.0682,33.9793,34.0164,53500.0
2015-03-18 10:20:00,45.93,46.02,45.87,46.02,63200.0,34.0238,34.0905,33.9793,34.0905,63200.0
2015-03-18 10:30:00,46.02,46.02,45.88,45.94,52800.0,34.0905,34.0905,33.9867,34.0312,52800.0
2015-03-18 10:40:00,45.96,46.0,45.94,45.99,54500.0,34.046,34.0756,34.0312,34.0682,54500.0
2015-03-18 10:50:00,45.99,46.06,45.98,45.98,60400.0,34.0682,34.1201,34.0608,34.0608,60400.0
2015-03-18 11:00:00,45.98,45.99,45.88,45.91,45900.0,34.0608,34.0682,33.9867,34.009,45900.0
2015-03-18 11:10:00,45.9,45.93,45.84,45.85,60900.0,34.0016,34.0238,33.9571,33.9645,60900.0
2015-03-18 11:20:00,45.85,45.85,45.78,45.8,56800.0,33.9645,33.9645,33.9127,33.9275,56800.0
2015-03-18 11:30:00,45.79,45.87,45.78,45.84,46000.0,33.9201,33.9793,33.9127,33.9571,46000.0
2015-03-18 11:40:00,45.84,45.91,45.84,45.9,47200.0,33.9571,34.009,33.9571,34.0016,47200.0
2015-03-18 11:50:00,45.91,45.93,45.82,45.84,71900.0,34.009,34.0238,33.9423,33.9571,71900.0
2015-03-18 12:00:00,45.84,45.86,45.8,45.86,46300.0,33.9571,33.9719,33.9275,33.9719,46300.0
2015-03-18 12:10:00,45.86,45.86,45.8,45.82,37600.0,33.9719,33.9719,33.9275,33.9423,37600.0
2015-03-18 12:20:00,45.81,45.82,45.75,45.78,51100.0,33.9349,33.9423,33.8904,33.9127,51100.0
2015-03-18 12:30:00,45.78,45.88,45.77,45.87,39300.0,33.9127,33.9867,33.9053,33.9793,39300.0
2015-03-18 12:40:00,45.87,45.93,45.86,45.9,58400.0,33.9793,34.0238,33.9719,34.0016,58400.0
2015-03-18 12:50:00,45.9,45.9,45.81,45.88,35300.0,34.0016,34.0016,33.9349,33.9867,35300.0
2015-03-18 13:00:00,45.88,45.91,45.77,45.84,40300.0,33.9867,34.009,33.9053,33.9571,40300.0
2015-03-18 13:10:00,45.84,45.91,45.82,45.9,44000.0,33.9571,34.009,33.9423,34.0016,44000.0
2015-03-18 13:20:00,45.91,45.94,45.85,45.85,59300.0,34.009,34.0312,33.9645,33.9645,59300.0
2015-03-18 13:30:00,45.85,45.88,45.79,45.81,53400.0,33.9645,33.9867,33.9201,33.9349,53400.0
2015-03-18 13:40:00,45.82,45.84,45.78,45.84,43600.0,33.9423,33.9571,33.9127,33.9571,43600.0
2015-03-18 13:50:00,45.84,46.05,45.84,46.04,63800.0,33.9571,34.1127,33.9571,34.1053,63800.0
2015-03-18 14:00:00,46.06,46.65,45.94,46.44,207000.0,34.1201,34.5571,34.0312,34.4016,207000.0
2015-03-18 14:10:00,46.47,46.72,46.46,46.67,93800.0,34.4238,34.609,34.4164,34.572,93800.0
2015-03-18 14:20:00,46.68,46.77,46.63,46.76,148300.0,34.5794,34.646,34.5423,34.6386,148300.0
2015-03-18 14:30:00,46.77,46.94,46.71,46.9,141000.0,34.646,34.772,34.6016,34.7423,141000.0
2015-03-18 14:40:00,46.9,46.97,46.8,46.84,100600.0,34.7423,34.7942,34.6683,34.6979,100600.0
2015-03-18 14:50:00,46.84,46.92,46.79,46.91,81600.0,34.6979,34.7572,34.6609,34.7497,81600.0
2015-03-18 15:00:00,46.91,47.2,46.88,47.16,136200.0,34.7497,34.9646,34.7275,34.9349,136200.0
2015-03-18 15:10:00,47.16,47.4,47.13,47.36,181300.0,34.9349,35.1127,34.9127,35.0831,181300.0
2015-03-18 15:20:00,47.36,47.39,47.24,47.26,136800.0,35.0831,35.1053,34.9942,35.009,136800.0
2015-03-18 15:30:00,47.26,47.33,47.17,47.2,145000.0,35.009,35.0609,34.9423,34.9646,145000.0
2015-03-18 15:40:00,47.19,47.21,47.09,47.14,179600.0,34.9572,34.972,34.8831,34.9201,179600.0
2015-03-18 15:50:00,47.14,47.18,47.07,47.16,308400.0,34.9201,34.9498,34.8683,34.9349,308400.0
2015-03-19 09:30:00,47.05,47.11,46.67,46.7,76500.0,34.8535,34.8979,34.572,34.5942,76500.0
2015-03-19 09:40:00,46.7,46.73,46.62,46.69,47300.0,34.5942,34.6164,34.5349,34.5868,47300.0
2015-03-19 09:50:00,46.69,46.79,46.59,46.74,48800.0,34.5868,34.6609,34.5127,34.6238,48800.0
2015-03-19 10:00:00,46.72,46.87,46.68,46.87,35700.0,34.609,34.7201,34.5794,34.7201,35700.0
2015-03-19 10:10:00,46.86,46.86,46.72,46.74,49200.0,34.7127,34.7127,34.609,34.6238,49200.0
2015-03-19 10:20:00,46.74,46.75,46.6,46.61,61500.0,34.6238,34.6312,34.5201,34.5275,61500.0
2015-03-19 10:30:00,46.61,46.62,46.56,46.6,62400.0,34.5275,34.5349,34.4905,34.5201,62400.0
2015-03-19 10:40:00,46.59,46.61,46.47,46.5,96300.0,34.5127,34.5275,34.4238,34.446,96300.0
2015-03-19 10:50:00,46.5,46.51,46.44,46.46,48200.0,34.446,34.4534,34.4016,34.4164,48200.0
2015-03-19 11:00:00,46.46,46.47,46.39,46.41,48400.0,34.4164,34.4238,34.3645,34.3794,48400.0
2015-03-19 11:10:00,46.4,46.44,46.34,46.43,50400.0,34.372,34.4016,34.3275,34.3942,50400.0
2015-03-19 11:20:00,46.43,46.45,46.37,46.39,51700.0,34.3942,34.409,34.3497,34.3645,51700.0
2015-03-19 11:30:00,46.38,46.4,46.25,46.26,56700.0,34.3571,34.372,34.2608,34.2682,56700.0
2015-03-19 11:40:00,46.27,46.27,46.08,46.11,116300.0,34.2757,34.2757,34.1349,34.1571,116300.0
2015-03-19 11:50:00,46.11,46.11,46.06,46.08,63000.0,34.1571,34.1571,34.1201,34.1349,63000.0
2015-03-19 12:00:00,46.09,46.22,46.07,46.21,71300.0,34.1423,34.2386,34.1275,34.2312,71300.0
2015-03-19 12:10:00,46.2,46.24,46.18,46.24,47300.0,34.2238,34.2534,34.209,34.2534,47300.0
2015-03-19 12:20:00,46.23,46.25,46.18,46.25,26200.0,34.246,34.2608,34.209,34.2608,26200.0
2015-03-19 12:30:00,46.24,46.31,46.21,46.28,44900.0,34.2534,34.3053,34.2312,34.2831,44900.0
2015-03-19 12:40:00,46.27,46.36,46.26,46.36,26900.0,34.2757,34.3423,34.2682,34.3423,26900.0
2015-03-19 12:50:00,46.35,46.4,46.27,46.39,25600.0,34.3349,34.372,34.2757,34.3645,25600.0
2015-03-19 13:00:00,46.38,46.44,46.35,46.41,30700.0,34.3571,34.4016,34.3349,34.3794,30700.0
2015-03-19 13:10:00,46.39,46.48,46.34,46.48,22800.0,34.3645,34.4312,34.3275,34.4312,22800.0
2015-03-19 13:20:00,46.48,46.54,46.46,46.49,21600.0,34.4312,34.4757,34.4164,34.4386,21600.0
2015-03-19 13:30:00,46.5,46.53,46.45,46.45,29900.0,34.446,34.4683,34.409,34.409,29900.0
2015-03-19 13:40:00,46.44,46.51,46.43,46.5,30400.0,34.4016,34.4534,34.3942,34.446,30400.0
2015-03-19 13:50:00,46.51,46.52,46.39,46.39,34000.0,34.4534,34.4608,34.3645,34.3645,34000.0
2015-03-19 14:00:00,46.39,46.49,46.36,46.49,46900.0,34.3645,34.4386,34.3423,34.4386,46900.0
2015-03-19 14:10:00,46.5,46.56,46.42,46.45,41500.0,34.446,34.4905,34.3868,34.409,41500.0
2015-03-19 14:20:00,46.44,46.52,46.4,46.52,40400.0,34.4016,34.4608,34.372,34.4608,40400.0
2015-03-19 14:30:00,46.52,46.57,46.46,46.56,44400.0,34.4608,34.4979,34.4164,34.4905,44400.0
2015-03-19 14:40:00,46.56,46.61,46.54,46.57,53200.0,34.4905,34.5275,34.4757,34.4979,53200.0
2015-03-19 14:50:00,46.56,46.61,46.5,46.59,58800.0,34.4905,34.5275,34.446,34.5127,58800.0
2015-03-19 15:00:00,46.58,46.61,46.54,46.55,72300.0,34.5053,34.5275,34.4757,34.4831,72300.0
2015-03-19 15:10:00,46.55,46.56,46.49,46.49,58200.0,34.4831,34.4905,34.4386,34.4386,58200.0
2015-03-19 15:20:00,46.5,46.53,46.42,46.53,84300.0,34.446,34.4683,34.3868,34.4683,84300.0
2015-03-19 15:30:00,46.52,46.59,46.49,46.56,85700.0,34.4608,34.5127,34.4386,34.4905,85700.0
2015-03-19 15:40:00,46.56,46.56,46.43,46.5,142100.0,34.4905,34.4905,34.3942,34.446,142100.0
2015-03-19 15:50:00,46.5,46.55,46.46,46.5,320500.0,34.446,34.4831,34.4164,34.446,320500.0
2015-03-20 09:30:00,46.69,46.79,46.53,46.76,641700.0,34.5868,34.6609,34.4683,34.6386,641700.0
2015-03-20 09:40:00,46.77,47.37,46.77,47.33,101700.0,34.646,35.0905,34.646,35.0609,101700.0
2015-03-20 09:50:00,47.32,47.51,47.32,47.41,86500.0,35.0535,35.1942,35.0535,35.1201,86500.0
2015-03-20 10:00:00,47.39,47.47,47.21,47.24,118600.0,35.1053,35.1646,34.972,34.9942,118600.0
2015-03-20 10:10:00,47.23,47.23,46.98,47.0,125400.0,34.9868,34.9868,34.8016,34.8164,125400.0
2015-03-20 10:20:00,47.0,47.19,46.97,47.18,66700.0,34.8164,34.9572,34.7942,34.9498,66700.0
2015-03-20 10:30:00,47.17,47.39,47.17,47.33,59700.0,34.9423,35.1053,34.9423,35.0609,59700.0
2015-03-20 10:40:00,47.34,47.37,47.22,47.24,48200.0,35.0683,35.0905,34.9794,34.9942,48200.0
2015-03-20 10:50:00,47.24,47.35,47.23,47.32,48600.0,34.9942,35.0757,34.9868,35.0535,48600.0
2015-03-20 11:00:00,47.31,47.42,47.31,47.34,50200.0,35.0461,35.1275,35.0461,35.0683,50200.0
2015-03-20 11:10:00,47.34,47.36,47.32,47.34,26500.0,35.0683,35.0831,35.0535,35.0683,26500.0
2015-03-20 11:20:00,47.34,47.37,47.31,47.34,34200.0,35.0683,35.0905,35.0461,35.0683,34200.0
2015-03-20 11:30:00,47.34,47.38,47.34,47.35,28300.0,35.0683,35.0979,35.0683,35.0757,28300.0
2015-03-20 11:40:00,47.36,47.41,47.35,47.4,27600.0,35.0831,35.1201,35.0757,35.1127,27600.0
2015-03-20 11:50:00,47.41,47.47,47.4,47.45,37500.0,35.1201,35.1646,35.1127,35.1498,37500.0
2015-03-20 12:00:00,47.44,47.47,47.43,47.44,29600.0,35.1424,35.1646,35.135,35.1424,29600.0
2015-03-20 12:10:00,47.44,47.49,47.42,47.47,19300.0,35.1424,35.1794,35.1275,35.1646,19300.0
2015-03-20 12:20:00,47.47,47.47,47.33,47.35,26800.0,35.1646,35.1646,35.0609,35.0757,26800.0
2015-03-20 12:30:00,47.34,47.35,47.31,47.32,25200.0,35.0683,35.0757,35.0461,35.0535,25200.0
2015-03-20 12:40:00,47.32,47.42,47.29,47.4,29900.0,35.0535,35.1275,35.0312,35.1127,29900.0
2015-03-20 12:50:00,47.41,47.43,47.38,47.38,46700.0,35.1201,35.135,35.0979,35.0979,46700.0
2015-03-20 13:00:00,47.39,47.4,47.3,47.32,41800.0,35.1053,35.1127,35.0386,35.0535,41800.0
2015-03-20 13:10:00,47.32,47.43,47.3,47.41,33700.0,35.0535,35.135,35.0386,35.1201,33700.0
2015-03-20 13:20:00,47.41,47.43,47.37,47.38,30000.0,35.1201,35.135,35.0905,35.0979,30000.0
2015-03-20 13:30:00,47.38,47.41,47.34,47.34,45000.0,35.0979,35.1201,35.0683,35.0683,45000.0
2015-03-20 13:40:00,47.34,47.35,47.29,47.33,65500.0,35.0683,35.0757,35.0312,35.0609,65500.0
2015-03-20 13:50:00,47.33,47.35,47.3,47.34,32000.0,35.0609,35.0757,35.0386,35.0683,32000.0
2015-03-20 14:00:00,47.34,47.45,47.33,47.42,38900.0,35.0683,35.1498,35.0609,35.1275,38900.0
2015-03-20 14:10:00,47.42,47.43,47.31,47.32,55500.0,35.1275,35.135,35.0461,35.0535,55500.0
2015-03-20 14:20:00,47.32,47.33,47.23,47.27,45900.0,35.0535,35.0609,34.9868,35.0164,45900.0
2015-03-20 14:30:00,47.27,47.27,47.19,47.2,106600.0,35.0164,35.0164,34.9572,34.9646,106600.0
2015-03-20 14:40:00,47.2,47.27,47.14,47.27,57800.0,34.9646,35.0164,34.9201,35.0164,57800.0
2015-03-20 14:50:00,47.27,47.36,47.25,47.35,60200.0,35.0164,35.0831,35.0016,35.0757,60200.0
2015-03-20 15:00:00,47.35,47.36,47.24,47.25,89500.0,35.0757,35.0831,34.9942,35.0016,89500.0
2015-03-20 15:10:00,47.25,47.26,47.1,47.1,86700.0,35.0016,35.009,34.8905,34.8905,86700.0
2015-03-20 15:20:00,47.1,47.14,47.08,47.11,112100.0,34.8905,34.9201,34.8757,34.8979,112100.0
2015-03-20 15:30:00,47.12,47.16,47.03,47.1,221000.0,34.9053,34.9349,34.8386,34.8905,221000.0
2015-03-20 15:40:00,47.09,47.1,47.0,47.01,287000.0,34.8831,34.8905,34.8164,34.8238,287000.0
2015-03-20 15:50:00,47.01,47.09,46.92,46.97,783900.0,34.8238,34.8831,34.7572,34.7942,783900.0
2015-03-23 09:30:00,47.07,47.47,47.07,47.37,128000.0,34.8683,35.1646,34.8683,35.0905,128000.0
2015-03-23 09:40:00,47.39,47.46,47.37,47.46,59600.0,35.1053,35.1572,35.0905,35.1572,59600.0
2015-03-23 09:50:00,47.46,47.51,47.36,47.51,40500.0,35.1572,35.1942,35.0831,35.1942,40500.0
2015-03-23 10:00:00,47.51,47.55,47.45,47.54,73200.0,35.1942,35.2238,35.1498,35.2164,73200.0
2015-03-23 10:10:00,47.55,47.55,47.45,47.52,50600.0,35.2238,35.2238,35.1498,35.2016,50600.0
2015-03-23 10:20:00,47.52,47.6,47.47,47.54,68400.0,35.2016,35.2609,35.1646,35.2164,68400.0
2015-03-23 10:30:00,47.53,47.54,47.46,47.49,41000.0,35.209,35.2164,35.1572,35.1794,41000.0
2015-03-23 10:40:00,47.49,47.62,47.49,47.54,47000.0,35.1794,35.2757,35.1794,35.2164,47000.0
2015-03-23 10:50:00,47.54,47.66,47.53,47.64,49000.0,35.2164,35.3053,35.209,35.2905,49000.0
2015-03-23 11:00:00,47.66,47.66,47.49,47.5,45200.0,35.3053,35.3053,35.1794,35.1868,45200.0
2015-03-23 11:10:00,47.49,47.63,47.48,47.59,47700.0,35.1794,35.2831,35.172,35.2535,47700.0
2015-03-23 11:20:00,47.59,47.63,47.58,47.6,45500.0,35.2535,35.2831,35.2461,35.2609,45500.0
2015-03-23 11:30:00,47.6,47.63,47.46,47.49,103800.0,35.2609,35.2831,35.1572,35.1794,103800.0
2015-03-23 11:40:00,47.49,47.5,47.39,47.41,68300.0,35.1794,35.1868,35.1053,35.1201,68300.0
2015-03-23 11:50:00,47.42,47.43,47.38,47.41,78100.0,35.1275,35.135,35.0979,35.1201,78100.0
2015-03-23 12:00:00,47.41,47.52,47.36,47.51,44300.0,35.1201,35.2016,35.0831,35.1942,44300.0
2015-03-23 12:10:00,47.5,47.53,47.44,47.45,25600.0,35.1868,35.209,35.1424,35.1498,25600.0
2015-03-23 12:20:00,47.45,47.63,47.44,47.62,46700.0,35.1498,35.2831,35.1424,35.2757,46700.0
2015-03-23 12:30:00,47.62,47.64,47.59,47.6,45400.0,35.2757,35.2905,35.2535,35.2609,45400.0
2015-03-23 12:40:00,47.6,47.63,47.59,47.6,36500.0,35.2609,35.2831,35.2535,35.2609,36500.0
2015-03-23 12:50:00,47.61,47.64,47.58,47.61,30400.0,35.2683,35.2905,35.2461,35.2683,30400.0
2015-03-23 13:00:00,47.61,47.68,47.61,47.68,27900.0,35.2683,35.3201,35.2683,35.3201,27900.0
2015-03-23 13:10:00,47.68,47.68,47.61,47.64,29000.0,35.3201,35.3201,35.2683,35.2905,29000.0
2015-03-23 13:20:00,47.65,47.72,47.64,47.71,69700.0,35.2979,35.3498,35.2905,35.3424,69700.0
2015-03-23 13:30:00,47.7,47.71,47.49,47.55,209600.0,35.335,35.3424,35.1794,35.2238,209600.0
2015-03-23 13:40:00,47.56,47.67,47.56,47.64,64400.0,35.2313,35.3127,35.2313,35.2905,64400.0
2015-03-23 13:50:00,47.64,47.65,47.58,47.58,29300.0,35.2905,35.2979,35.2461,35.2461,29300.0
2015-03-23 14:00:00,47.57,47.6,47.49,47.5,57100.0,35.2387,35.2609,35.1794,35.1868,57100.0
2015-03-23 14:10:00,47.5,47.53,47.46,47.46,33100.0,35.1868,35.209,35.1572,35.1572,33100.0
2015-03-23 14:20:00,47.47,47.53,47.45,47.48,33100.0,35.1646,35.209,35.1498,35.172,33100.0
2015-03-23 14:30:00,47.48,47.49,47.44,47.45,59400.0,35.172,35.1794,35.1424,35.1498,59400.0
2015-03-23 14:40:00,47.45,47.49,47.41,47.42,71500.0,35.1498,35.1794,35.1201,35.1275,71500.0
2015-03-23 14:50:00,47.41,47.41,47.33,47.37,63400.0,35.1201,35.1201,35.0609,35.0905,63400.0
2015-03-23 15:00:00,47.38,47.39,47.34,47.34,69200.0,35.0979,35.1053,35.0683,35.0683,69200.0
2015-03-23 15:10:00,47.35,47.35,47.26,47.29,78000.0,35.0757,35.0757,35.009,35.0312,78000.0
2015-03-23 15:20:00,47.28,47.32,47.28,47.29,90100.0,35.0238,35.0535,35.0238,35.0312,90100.0
2015-03-23 15:30:00,47.29,47.31,47.27,47.28,111400.0,35.0312,35.0461,35.0164,35.0238,111400.0
2015-03-23 15:40:00,47.28,47.28,47.18,47.21,225200.0,35.0238,35.0238,34.9498,34.972,225200.0
2015-03-23 15:50:00,47.21,47.29,47.13,47.13,523800.0,34.972,35.0312,34.9127,34.9127,523800.0
2015-03-24 09:30:00,47.2,47.51,47.13,47.23,97600.0,34.9646,35.1942,34.9127,34.9868,97600.0
2015-03-24 09:40:00,47.25,47.33,47.14,47.15,50400.0,35.0016,35.0609,34.9201,34.9275,50400.0
2015-03-24 09:50:00,47.14,47.27,47.14,47.25,46000.0,34.9201,35.0164,34.9201,35.0016,46000.0
2015-03-24 10:00:00,47.26,47.35,47.19,47.3,51000.0,35.009,35.0757,34.9572,35.0386,51000.0
2015-03-24 10:10:00,47.29,47.29,47.14,47.14,35800.0,35.0312,35.0312,34.9201,34.9201,35800.0
2015-03-24 10:20:00,47.16,47.18,47.08,47.11,37600.0,34.9349,34.9498,34.8757,34.8979,37600.0
2015-03-24 10:30:00,47.12,47.25,47.1,47.22,42100.0,34.9053,35.0016,34.8905,34.9794,42100.0
2015-03-24 10:40:00,47.22,47.27,47.13,47.18,32800.0,34.9794,35.0164,34.9127,34.9498,32800.0
2015-03-24 10:50:00,47.19,47.28,47.19,47.25,33100.0,34.9572,35.0238,34.9572,35.0016,33100.0
2015-03-24 11:00:00,47.25,47.4,47.19,47.38,65400.0,35.0016,35.1127,34.9572,35.0979,65400.0
2015-03-24 11:10:00,47.38,47.5,47.37,47.48,67600.0,35.0979,35.1868,35.0905,35.172,67600.0
2015-03-24 11:20:00,47.49,47.56,47.46,47.55,67800.0,35.1794,35.2313,35.1572,35.2238,67800.0
2015-03-24 11:30:00,47.55,47.58,47.52,47.56,60500.0,35.2238,35.2461,35.2016,35.2313,60500.0
2015-03-24 11:40:00,47.56,47.62,47.47,47.5,92900.0,35.2313,35.2757,35.1646,35.1868,92900.0
2015-03-24 11:50:00,47.49,47.6,47.46,47.57,77600.0,35.1794,35.2609,35.1572,35.2387,77600.0
2015-03-24 12:00:00,47.57,47.6,47.54,47.6,58100.0,35.2387,35.2609,35.2164,35.2609,58100.0
2015-03-24 12:10:00,47.6,47.62,47.5,47.5,32800.0,35.2609,35.2757,35.1868,35.1868,32800.0
2015-03-24 12:20:00,47.5,47.53,47.39,47.4,28300.0,35.1868,35.209,35.1053,35.1127,28300.0
2015-03-24 12:30:00,47.41,47.44,47.28,47.3,47800.0,35.1201,35.1424,35.0238,35.0386,47800.0
2015-03-24 12:40:00,47.28,47.39,47.28,47.33,47900.0,35.0238,35.1053,35.0238,35.0609,47900.0
2015-03-24 12:50:00,47.32,47.38,47.28,47.35,28900.0,35.0535,35.0979,35.0238,35.0757,28900.0
2015-03-24 13:00:00,47.35,47.4,47.34,47.37,34200.0,35.0757,35.1127,35.0683,35.0905,34200.0
2015-03-24 13:10:00,47.37,47.41,47.32,47.4,27600.0,35.0905,35.1201,35.0535,35.1127,27600.0
2015-03-24 13:20:00,47.4,47.42,47.3,47.35,41000.0,35.1127,35.1275,35.0386,35.0757,41000.0
2015-03-24 13:30:00,47.35,47.39,47.29,47.32,62800.0,35.0757,35.1053,35.0312,35.0535,62800.0
2015-03-24 13:40:00,47.32,47.4,47.31,47.34,54900.0,35.0535,35.1127,35.0461,35.0683,54900.0
2015-03-24 13:50:00,47.34,47.35,47.3,47.33,39400.0,35.0683,35.0757,35.0386,35.0609,39400.0
2015-03-24 14:00:00,47.33,47.35,47.24,47.3,60000.0,35.0609,35.0757,34.9942,35.0386,60000.0
2015-03-24 14:10:00,47.3,47.32,47.21,47.21,57700.0,35.0386,35.0535,34.972,34.972,57700.0
2015-03-24 14:20:00,47.21,47.26,47.19,47.22,38700.0,34.972,35.009,34.9572,34.9794,38700.0
2015-03-24 14:30:00,47.22,47.24,47.15,47.21,52800.0,34.9794,34.9942,34.9275,34.972,52800.0
2015-03-24 14:40:00,47.22,47.25,47.16,47.18,61200.0,34.9794,35.0016,34.9349,34.9498,61200.0
2015-03-24 14:50:00,47.18,47.19,47.11,47.13,45800.0,34.9498,34.9572,34.8979,34.9127,45800.0
2015-03-24 15:00:00,47.13,47.19,47.13,47.17,76800.0,34.9127,34.9572,34.9127,34.9423,76800.0
2015-03-24 15:10:00,47.18,47.22,47.15,47.18,62600.0,34.9498,34.9794,34.9275,34.9498,62600.0
2015-03-24 15:20:00,47.18,47.18,47.04,47.12,83600.0,34.9498,34.9498,34.846,34.9053,83600.0
2015-03-24 15:30:00,47.12,47.18,47.08,47.14,112500.0,34.9053,34.9498,34.8757,34.9201,112500.0
2015-03-24 15:40:00,47.15,47.17,47.0,47.01,219700.0,34.9275,34.9423,34.8164,34.8238,219700.0
2015-03-24 15:50:00,47.01,47.06,46.96,46.97,277600.0,34.8238,34.8609,34.7868,34.7942,277600.0
2015-03-25 09:30:00,47.16,47.44,47.13,47.33,130300.0,34.9349,35.1424,34.9127,35.0609,130300.0
2015-03-25 09:40:00,47.31,47.41,47.07,47.08,57500.0,35.0461,35.1201,34.8683,34.8757,57500.0
2015-03-25 09:50:00,47.06,47.24,47.0,47.24,86900.0,34.8609,34.9942,34.8164,34.9942,86900.0
2015-03-25 10:00:00,47.26,47.46,47.23,47.46,77500.0,35.009,35.1572,34.9868,35.1572,77500.0
2015-03-25 10:10:00,47.46,47.48,47.36,47.38,61400.0,35.1572,35.172,35.0831,35.0979,61400.0
2015-03-25 10:20:00,47.39,47.51,47.39,47.5,51800.0,35.1053,35.1942,35.1053,35.1868,51800.0
2015-03-25 10:30:00,47.49,47.49,47.23,47.31,81500.0,35.1794,35.1794,34.9868,35.0461,81500.0
2015-03-25 10:40:00,47.31,47.31,47.16,47.2,51300.0,35.0461,35.0461,34.9349,34.9646,51300.0
2015-03-25 10:50:00,47.2,47.44,47.19,47.44,40600.0,34.9646,35.1424,34.9572,35.1424,40600.0
2015-03-25 11:00:00,47.45,47.59,47.45,47.51,71500.0,35.1498,35.2535,35.1498,35.1942,71500.0
2015-03-25 11:10:00,47.51,47.51,47.26,47.32,70500.0,35.1942,35.1942,35.009,35.0535,70500.0
2015-03-25 11:20:00,47.32,47.35,47.27,47.32,51700.0,35.0535,35.0757,35.0164,35.0535,51700.0
2015-03-25 11:30:00,47.33,47.33,47.1,47.1,60100.0,35.0609,35.0609,34.8905,34.8905,60100.0
2015-03-25 11:40:00,47.1,47.15,47.07,47.14,58100.0,34.8905,34.9275,34.8683,34.9201,58100.0
2015-03-25 11:50:00,47.14,47.17,47.07,47.11,53600.0,34.9201,34.9423,34.8683,34.8979,53600.0
2015-03-25 12:00:00,47.11,47.11,47.01,47.02,55900.0,34.8979,34.8979,34.8238,34.8312,55900.0
2015-03-25 12:10:00,47.02,47.07,47.0,47.06,39900.0,34.8312,34.8683,34.8164,34.8609,39900.0
2015-03-25 12:20:00,47.06,47.08,46.91,46.99,47900.0,34.8609,34.8757,34.7497,34.809,47900.0
2015-03-25 12:30:00,46.99,47.12,46.99,47.1,59200.0,34.809,34.9053,34.809,34.8905,59200.0
2015-03-25 12:40:00,47.1,47.1,46.96,46.99,29000.0,34.8905,34.8905,34.7868,34.809,29000.0
2015-03-25 12:50:00,46.99,47.0,46.95,46.98,31800.0,34.809,34.8164,34.7794,34.8016,31800.0
2015-03-25 13:00:00,46.98,47.09,46.97,47.05,50800.0,34.8016,34.8831,34.7942,34.8535,50800.0
2015-03-25 13:10:00,47.05,47.05,46.92,46.97,56300.0,34.8535,34.8535,34.7572,34.7942,56300.0
2015-03-25 13:20:00,46.97,47.07,46.92,47.06,41400.0,34.7942,34.8683,34.7572,34.8609,41400.0
2015-03-25 13:30:00,47.05,47.14,47.02,47.04,68000.0,34.8535,34.9201,34.8312,34.846,68000.0
2015-03-25 13:40:00,47.04,47.15,47.03,47.14,50100.0,34.846,34.9275,34.8386,34.9201,50100.0
2015-03-25 13:50:00,47.15,47.21,47.06,47.06,67500.0,34.9275,34.972,34.8609,34.8609,67500.0
2015-03-25 14:00:00,47.06,47.12,47.04,47.05,56100.0,34.8609,34.9053,34.846,34.8535,56100.0
2015-03-25 14:10:00,47.06,47.14,47.05,47.1,41000.0,34.8609,34.9201,34.8535,34.8905,41000.0
2015-03-25 14:20:00,47.11,47.16,47.09,47.14,46500.0,34.8979,34.9349,34.8831,34.9201,46500.0
2015-03-25 14:30:00,47.15,47.16,47.1,47.12,36300.0,34.9275,34.9349,34.8905,34.9053,36300.0
2015-03-25 14:40:00,47.12,47.15,47.09,47.13,53500.0,34.9053,34.9275,34.8831,34.9127,53500.0
2015-03-25 14:50:00,47.14,47.14,47.08,47.08,45700.0,34.9201,34.9201,34.8757,34.8757,45700.0
2015-03-25 15:00:00,47.09,47.1,46.97,46.97,64800.0,34.8831,34.8905,34.7942,34.7942,64800.0
2015-03-25 15:10:00,46.97,47.01,46.91,46.92,76300.0,34.7942,34.8238,34.7497,34.7572,76300.0
2015-03-25 15:20:00,46.93,46.95,46.84,46.86,73900.0,34.7646,34.7794,34.6979,34.7127,73900.0
2015-03-25 15:30:00,46.85,46.86,46.76,46.78,131700.0,34.7053,34.7127,34.6386,34.6534,131700.0
2015-03-25 15:40:00,46.77,46.8,46.68,46.71,178500.0,34.646,34.6683,34.5794,34.6016,178500.0
2015-03-25 15:50:00,46.71,46.79,46.69,46.72,331700.0,34.6016,34.6609,34.5868,34.609,331700.0
2015-03-26 09:30:00,46.57,47.05,46.53,46.94,119200.0,34.4979,34.8535,34.4683,34.772,119200.0
2015-03-26 09:40:00,46.94,46.96,46.68,46.82,42700.0,34.772,34.7868,34.5794,34.6831,42700.0
2015-03-26 09:50:00,46.83,46.86,46.68,46.72,94000.0,34.6905,34.7127,34.5794,34.609,94000.0
2015-03-26 10:00:00,46.72,46.73,46.51,46.52,58700.0,34.609,34.6164,34.4534,34.4608,58700.0
2015-03-26 10:10:00,46.51,46.54,46.44,46.49,83700.0,34.4534,34.4757,34.4016,34.4386,83700.0
2015-03-26 10:20:00,46.48,46.67,46.48,46.66,45800.0,34.4312,34.572,34.4312,34.5646,45800.0
2015-03-26 10:30:00,46.65,46.66,46.57,46.57,65300.0,34.5571,34.5646,34.4979,34.4979,65300.0
2015-03-26 10:40:00,46.57,46.68,46.56,46.67,53000.0,34.4979,34.5794,34.4905,34.572,53000.0
2015-03-26 10:50:00,46.68,46.72,46.65,46.68,56600.0,34.5794,34.609,34.5571,34.5794,56600.0
2015-03-26 11:00:00,46.67,46.69,46.58,46.63,55000.0,34.572,34.5868,34.5053,34.5423,55000.0
2015-03-26 11:10:00,46.63,46.63,46.52,46.52,75700.0,34.5423,34.5423,34.4608,34.4608,75700.0
2015-03-26 11:20:00,46.53,46.64,46.51,46.62,59900.0,34.4683,34.5497,34.4534,34.5349,59900.0
2015-03-26 11:30:00,46.61,46.7,46.59,46.69,72000.0,34.5275,34.5942,34.5127,34.5868,72000.0
2015-03-26 11:40:00,46.7,46.73,46.59,46.6,48700.0,34.5942,34.6164,34.5127,34.5201,48700.0
2015-03-26 11:50:00,46.6,46.71,46.59,46.71,40600.0,34.5201,34.6016,34.5127,34.6016,40600.0
2015-03-26 12:00:00,46.72,46.77,46.63,46.64,68400.0,34.609,34.646,34.5423,34.5497,68400.0
2015-03-26 12:10:00,46.63,46.63,46.58,46.58,46500.0,34.5423,34.5423,34.5053,34.5053,46500.0
2015-03-26 12:20:00,46.58,46.63,46.57,46.59,66300.0,34.5053,34.5423,34.4979,34.5127,66300.0
2015-03-26 12:30:00,46.59,46.61,46.52,46.56,42500.0,34.5127,34.5275,34.4608,34.4905,42500.0
2015-03-26 12:40:00,46.57,46.57,46.53,46.55,33300.0,34.4979,34.4979,34.4683,34.4831,33300.0
2015-03-26 12:50:00,46.56,46.69,46.56,46.67,61000.0,34.4905,34.5868,34.4905,34.572,61000.0
2015-03-26 13:00:00,46.68,46.68,46.61,46.65,44700.0,34.5794,34.5794,34.5275,34.5571,44700.0
2015-03-26 13:10:00,46.64,46.69,46.6,46.64,74100.0,34.5497,34.5868,34.5201,34.5497,74100.0
2015-03-26 13:20:00,46.64,46.7,46.63,46.69,42400.0,34.5497,34.5942,34.5423,34.5868,42400.0
2015-03-26 13:30:00,46.68,46.75,46.67,46.7,54500.0,34.5794,34.6312,34.572,34.5942,54500.0
2015-03-26 13:40:00,46.7,46.79,46.7,46.79,51100.0,34.5942,34.6609,34.5942,34.6609,51100.0
2015-03-26 13:50:00,46.79,46.86,46.78,46.84,61500.0,34.6609,34.7127,34.6534,34.6979,61500.0
2015-03-26 14:00:00,46.84,46.84,46.73,46.74,68800.0,34.6979,34.6979,34.6164,34.6238,68800.0
2015-03-26 14:10:00,46.73,46.75,46.66,46.7,66600.0,34.6164,34.6312,34.5646,34.5942,66600.0
2015-03-26 14:20:00,46.69,46.72,46.62,46.63,49300.0,34.5868,34.609,34.5349,34.5423,49300.0
2015-03-26 14:30:00,46.63,46.65,46.58,46.59,53000.0,34.5423,34.5571,34.5053,34.5127,53000.0
2015-03-26 14:40:00,46.6,46.65,46.55,46.56,66700.0,34.5201,34.5571,34.4831,34.4905,66700.0
2015-03-26 14:50:00,46.57,46.57,46.49,46.49,66900.0,34.4979,34.4979,34.4386,34.4386,66900.0
2015-03-26 15:00:00,46.5,46.52,46.48,46.51,116200.0,34.446,34.4608,34.4312,34.4534,116200.0
2015-03-26 15:10:00,46.5,46.52,46.39,46.4,108700.0,34.446,34.4608,34.3645,34.372,108700.0
2015-03-26 15:20:00,46.41,46.44,46.34,46.44,117000.0,34.3794,34.4016,34.3275,34.4016,117000.0
2015-03-26 15:30:00,46.44,46.55,46.38,46.38,208000.0,34.4016,34.4831,34.3571,34.3571,208000.0
2015-03-26 15:40:00,46.38,46.41,46.29,46.36,189400.0,34.3571,34.3794,34.2905,34.3423,189400.0
2015-03-26 15:50:00,46.36,46.41,46.28,46.31,381500.0,34.3423,34.3794,34.2831,34.3053,381500.0
2015-03-27 09:30:00,46.28,46.49,46.23,46.31,160400.0,34.2831,34.4386,34.246,34.3053,160400.0
2015-03-27 09:40:00,46.32,46.38,46.24,46.3,43500.0,34.3127,34.3571,34.2534,34.2979,43500.0
2015-03-27 09:50:00,46.28,46.44,46.25,46.36,71300.0,34.2831,34.4016,34.2608,34.3423,71300.0
2015-03-27 10:00:00,46.36,46.38,46.28,46.3,63600.0,34.3423,34.3571,34.2831,34.2979,63600.0
2015-03-27 10:10:00,46.29,46.34,46.17,46.21,68200.0,34.2905,34.3275,34.2016,34.2312,68200.0
2015-03-27 10:20:00,46.2,46.38,46.2,46.31,72300.0,34.2238,34.3571,34.2238,34.3053,72300.0
2015-03-27 10:30:00,46.3,46.32,46.2,46.32,55500.0,34.2979,34.3127,34.2238,34.3127,55500.0
2015-03-27 10:40:00,46.34,46.5,46.33,46.48,45100.0,34.3275,34.446,34.3201,34.4312,45100.0
2015-03-27 10:50:00,46.49,46.6,46.46,46.6,34900.0,34.4386,34.5201,34.4164,34.5201,34900.0
2015-03-27 11:00:00,46.58,46.58,46.47,46.51,46500.0,34.5053,34.5053,34.4238,34.4534,46500.0
2015-03-27 11:10:00,46.52,46.6,46.51,46.53,35500.0,34.4608,34.5201,34.4534,34.4683,35500.0
2015-03-27 11:20:00,46.52,46.55,46.36,46.43,46800.0,34.4608,34.4831,34.3423,34.3942,46800.0
2015-03-27 11:30:00,46.43,46.58,46.42,46.57,41600.0,34.3942,34.5053,34.3868,34.4979,41600.0
2015-03-27 11:40:00,46.57,46.64,46.56,46.56,48800.0,34.4979,34.5497,34.4905,34.4905,48800.0
2015-03-27 11:50:00,46.55,46.57,46.42,46.48,48000.0,34.4831,34.4979,34.3868,34.4312,48000.0
2015-03-27 12:00:00,46.48,46.49,46.43,46.45,50300.0,34.4312,34.4386,34.3942,34.409,50300.0
2015-03-27 12:10:00,46.45,46.47,46.37,46.37,62600.0,34.409,34.4238,34.3497,34.3497,62600.0
2015-03-27 12:20:00,46.37,46.4,46.35,46.39,49600.0,34.3497,34.372,34.3349,34.3645,49600.0
2015-03-27 12:30:00,46.39,46.49,46.38,46.43,36300.0,34.3645,34.4386,34.3571,34.3942,36300.0
2015-03-27 12:40:00,46.43,46.48,46.35,46.36,29400.0,34.3942,34.4312,34.3349,34.3423,29400.0
2015-03-27 12:50:00,46.36,46.41,46.35,46.4,30300.0,34.3423,34.3794,34.3349,34.372,30300.0
2015-03-27 13:00:00,46.4,46.46,46.39,46.4,28400.0,34.372,34.4164,34.3645,34.372,28400.0
2015-03-27 13:10:00,46.4,46.43,46.36,46.37,40600.0,34.372,34.3942,34.3423,34.3497,40600.0
2015-03-27 13:20:00,46.37,46.41,46.34,46.36,50700.0,34.3497,34.3794,34.3275,34.3423,50700.0
2015-03-27 13:30:00,46.37,46.45,46.36,46.43,22000.0,34.3497,34.409,34.3423,34.3942,22000.0
2015-03-27 13:40:00,46.44,46.47,46.36,46.38,32500.0,34.4016,34.4238,34.3423,34.3571,32500.0
2015-03-27 13:50:00,46.39,46.46,46.38,46.43,18300.0,34.3645,34.4164,34.3571,34.3942,18300.0
2015-03-27 14:00:00,46.43,46.46,46.38,46.4,48200.0,34.3942,34.4164,34.3571,34.372,48200.0
2015-03-27 14:10:00,46.4,46.42,46.33,46.34,44400.0,34.372,34.3868,34.3201,34.3275,44400.0
2015-03-27 14:20:00,46.34,46.41,46.33,46.39,42800.0,34.3275,34.3794,34.3201,34.3645,42800.0
2015-03-27 14:30:00,46.39,46.41,46.34,46.37,38900.0,34.3645,34.3794,34.3275,34.3497,38900.0
2015-03-27 14:40:00,46.37,46.38,46.32,46.32,58600.0,34.3497,34.3571,34.3127,34.3127,58600.0
2015-03-27 14:50:00,46.33,46.38,46.31,46.34,49100.0,34.3201,34.3571,34.3053,34.3275,49100.0
2015-03-27 15:00:00,46.35,46.44,46.35,46.42,58200.0,34.3349,34.4016,34.3349,34.3868,58200.0
2015-03-27 15:10:00,46.41,46.42,46.32,46.33,60700.0,34.3794,34.3868,34.3127,34.3201,60700.0
2015-03-27 15:20:00,46.34,46.47,46.34,46.47,44200.0,34.3275,34.4238,34.3275,34.4238,44200.0
2015-03-27 15:30:00,46.47,46.52,46.43,46.5,99400.0,34.4238,34.4608,34.3942,34.446,99400.0
2015-03-27 15:40:00,46.49,46.5,46.35,46.42,161200.0,34.4386,34.446,34.3349,34.3868,161200.0
2015-03-27 15:50:00,46.42,46.51,46.42,46.47,221200.0,34.3868,34.4534,34.3868,34.4238,221200.0
2015-03-30 09:30:00,46.76,46.76,46.56,46.72,138600.0,34.6386,34.6386,34.4905,34.609,138600.0
2015-03-30 09:40:00,46.71,46.88,46.67,46.88,53400.0,34.6016,34.7275,34.572,34.7275,53400.0
2015-03-30 09:50:00,46.88,47.07,46.88,47.07,69100.0,34.7275,34.8683,34.7275,34.8683,69100.0
2015-03-30 10:00:00,47.06,47.11,46.99,47.09,55800.0,34.8609,34.8979,34.809,34.8831,55800.0
2015-03-30 10:10:00,47.09,47.15,46.94,47.08,53600.0,34.8831,34.9275,34.772,34.8757,53600.0
2015-03-30 10:20:00,47.09,47.09,46.97,47.07,42900.0,34.8831,34.8831,34.7942,34.8683,42900.0
2015-03-30 10:30:00,47.08,47.14,47.05,47.14,64600.0,34.8757,34.9201,34.8535,34.9201,64600.0
2015-03-30 10:40:00,47.14,47.16,47.07,47.08,45200.0,34.9201,34.9349,34.8683,34.8757,45200.0
2015-03-30 10:50:00,47.09,47.14,47.06,47.14,31600.0,34.8831,34.9201,34.8609,34.9201,31600.0
2015-03-30 11:00:00,47.14,47.14,47.06,47.1,44800.0,34.9201,34.9201,34.8609,34.8905,44800.0
2015-03-30 11:10:00,47.1,47.12,47.04,47.04,56800.0,34.8905,34.9053,34.846,34.846,56800.0
2015-03-30 11:20:00,47.03,47.07,47.0,47.06,42400.0,34.8386,34.8683,34.8164,34.8609,42400.0
2015-03-30 11:30:00,47.06,47.16,47.06,47.15,39400.0,34.8609,34.9349,34.8609,34.9275,39400.0
2015-03-30 11:40:00,47.16,47.16,47.12,47.14,28800.0,34.9349,34.9349,34.9053,34.9201,28800.0
2015-03-30 11:50:00,47.13,47.13,47.06,47.12,34600.0,34.9127,34.9127,34.8609,34.9053,34600.0
2015-03-30 12:00:00,47.13,47.2,47.12,47.19,28700.0,34.9127,34.9646,34.9053,34.9572,28700.0
2015-03-30 12:10:00,47.18,47.2,47.13,47.16,32700.0,34.9498,34.9646,34.9127,34.9349,32700.0
2015-03-30 12:20:00,47.17,47.22,47.17,47.18,39900.0,34.9423,34.9794,34.9423,34.9498,39900.0
2015-03-30 12:30:00,47.19,47.23,47.18,47.22,24500.0,34.9572,34.9868,34.9498,34.9794,24500.0
2015-03-30 12:40:00,47.22,47.25,47.22,47.25,17100.0,34.9794,35.0016,34.9794,35.0016,17100.0
2015-03-30 12:50:00,47.25,47.35,47.25,47.33,52800.0,35.0016,35.0757,35.0016,35.0609,52800.0
2015-03-30 13:00:00,47.33,47.38,47.32,47.38,36800.0,35.0609,35.0979,35.0535,35.0979,36800.0
2015-03-30 13:10:00,47.38,47.4,47.36,47.37,50600.0,35.0979,35.1127,35.0831,35.0905,50600.0
2015-03-30 13:20:00,47.36,47.5,47.36,47.48,82100.0,35.0831,35.1868,35.0831,35.172,82100.0
2015-03-30 13:30:00,47.48,47.49,47.42,47.43,41900.0,35.172,35.1794,35.1275,35.135,41900.0
2015-03-30 13:40:00,47.43,47.45,47.39,47.39,30500.0,35.135,35.1498,35.1053,35.1053,30500.0
2015-03-30 13:50:00,47.4,47.44,47.36,47.41,45300.0,35.1127,35.1424,35.0831,35.1201,45300.0
2015-03-30 14:00:00,47.41,47.53,47.41,47.52,68600.0,35.1201,35.209,35.1201,35.2016,68600.0
2015-03-30 14:10:00,47.52,47.57,47.5,47.5,52500.0,35.2016,35.2387,35.1868,35.1868,52500.0
2015-03-30 14:20:00,47.49,47.52,47.46,47.47,31300.0,35.1794,35.2016,35.1572,35.1646,31300.0
2015-03-30 14:30:00,47.46,47.51,47.46,47.48,34900.0,35.1572,35.1942,35.1572,35.172,34900.0
2015-03-30 14:40:00,47.48,47.59,47.47,47.58,47600.0,35.172,35.2535,35.1646,35.2461,47600.0
2015-03-30 14:50:00,47.59,47.62,47.48,47.53,57000.0,35.2535,35.2757,35.172,35.209,57000.0
2015-03-30 15:00:00,47.54,47.56,47.5,47.54,62500.0,35.2164,35.2313,35.1868,35.2164,62500.0
2015-03-30 15:10:00,47.54,47.55,47.48,47.55,82400.0,35.2164,35.2238,35.172,35.2238,82400.0
2015-03-30 15:20:00,47.54,47.54,47.48,47.51,57500.0,35.2164,35.2164,35.172,35.1942,57500.0
2015-03-30 15:30:00,47.51,47.52,47.44,47.51,82200.0,35.1942,35.2016,35.1424,35.1942,82200.0
2015-03-30 15:40:00,47.52,47.54,47.46,47.46,113100.0,35.2016,35.2164,35.1572,35.1572,113100.0
2015-03-30 15:50:00,47.47,47.49,47.41,47.43,236000.0,35.1646,35.1794,35.1201,35.135,236000.0
2015-03-31 09:30:00,47.06,47.28,47.03,47.16,101100.0,34.8609,35.0238,34.8386,34.9349,101100.0
2015-03-31 09:40:00,47.17,47.29,46.99,47.12,123900.0,34.9423,35.0312,34.809,34.9053,123900.0
2015-03-31 09:50:00,47.14,47.37,47.12,47.35,65900.0,34.9201,35.0905,34.9053,35.0757,65900.0
2015-03-31 10:00:00,47.36,47.48,47.31,47.46,73000.0,35.0831,35.172,35.0461,35.1572,73000.0
2015-03-31 10:10:00,47.46,47.5,47.28,47.28,60000.0,35.1572,35.1868,35.0238,35.0238,60000.0
2015-03-31 10:20:00,47.27,47.36,47.26,47.26,48300.0,35.0164,35.0831,35.009,35.009,48300.0
2015-03-31 10:30:00,47.26,47.26,47.2,47.26,73800.0,35.009,35.009,34.9646,35.009,73800.0
2015-03-31 10:40:00,47.25,47.31,47.24,47.31,64800.0,35.0016,35.0461,34.9942,35.0461,64800.0
2015-03-31 10:50:00,47.31,47.31,47.19,47.29,47700.0,35.0461,35.0461,34.9572,35.0312,47700.0
2015-03-31 11:00:00,47.28,47.3,47.21,47.23,46200.0,35.0238,35.0386,34.972,34.9868,46200.0
2015-03-31 11:10:00,47.23,47.28,47.18,47.2,59800.0,34.9868,35.0238,34.9498,34.9646,59800.0
2015-03-31 11:20:00,47.2,47.2,47.14,47.16,36900.0,34.9646,34.9646,34.9201,34.9349,36900.0
2015-03-31 11:30:00,47.16,47.17,47.04,47.09,65000.0,34.9349,34.9423,34.846,34.8831,65000.0
2015-03-31 11:40:00,47.09,47.16,47.04,47.16,45400.0,34.8831,34.9349,34.846,34.9349,45400.0
2015-03-31 11:50:00,47.18,47.23,47.14,47.2,50900.0,34.9498,34.9868,34.9201,34.9646,50900.0
2015-03-31 12:00:00,47.19,47.35,47.15,47.34,114800.0,34.9572,35.0757,34.9275,35.0683,114800.0
2015-03-31 12:10:00,47.34,47.41,47.33,47.35,77500.0,35.0683,35.1201,35.0609,35.0757,77500.0
2015-03-31 12:20:00,47.35,47.41,47.34,47.36,38600.0,35.0757,35.1201,35.0683,35.0831,38600.0
2015-03-31 12:30:00,47.36,47.4,47.33,47.39,42800.0,35.0831,35.1127,35.0609,35.1053,42800.0
2015-03-31 12:40:00,47.38,47.38,47.27,47.27,48900.0,35.0979,35.0979,35.0164,35.0164,48900.0
2015-03-31 12:50:00,47.27,47.31,47.22,47.3,27400.0,35.0164,35.0461,34.9794,35.0386,27400.0
2015-03-31 13:00:00,47.31,47.33,47.17,47.25,83600.0,35.0461,35.0609,34.9423,35.0016,83600.0
2015-03-31 13:10:00,47.26,47.36,47.26,47.3,50800.0,35.009,35.0831,35.009,35.0386,50800.0
2015-03-31 13:20:00,47.3,47.33,47.28,47.31,38200.0,35.0386,35.0609,35.0238,35.0461,38200.0
2015-03-31 13:30:00,47.31,47.41,47.3,47.35,48700.0,35.0461,35.1201,35.0386,35.0757,48700.0
2015-03-31 13:40:00,47.35,47.41,47.33,47.37,71800.0,35.0757,35.1201,35.0609,35.0905,71800.0
2015-03-31 13:50:00,47.36,47.37,47.31,47.31,68000.0,35.0831,35.0905,35.0461,35.0461,68000.0
2015-03-31 14:00:00,47.32,47.38,47.32,47.35,53300.0,35.0535,35.0979,35.0535,35.0757,53300.0
2015-03-31 14:10:00,47.35,47.45,47.35,47.43,82800.0,35.0757,35.1498,35.0757,35.135,82800.0
2015-03-31 14:20:00,47.44,47.51,47.43,47.45,116700.0,35.1424,35.1942,35.135,35.1498,116700.0
2015-03-31 14:30:00,47.45,47.5,47.4,47.49,114400.0,35.1498,35.1868,35.1127,35.1794,114400.0
2015-03-31 14:40:00,47.5,47.56,47.49,47.56,125500.0,35.1868,35.2313,35.1794,35.2313,125500.0
2015-03-31 14:50:00,47.57,47.61,47.51,47.54,55300.0,35.2387,35.2683,35.1942,35.2164,55300.0
2015-03-31 15:00:00,47.53,47.54,47.47,47.48,134100.0,35.209,35.2164,35.1646,35.172,134100.0
2015-03-31 15:10:00,47.47,47.48,47.35,47.41,170600.0,35.1646,35.172,35.0757,35.1201,170600.0
2015-03-31 15:20:00,47.41,47.44,47.32,47.32,107500.0,35.1201,35.1424,35.0535,35.0535,107500.0
2015-03-31 15:30:00,47.32,47.46,47.28,47.45,157200.0,35.0535,35.1572,35.0238,35.1498,157200.0
2015-03-31 15:40:00,47.45,47.5,47.37,47.41,317900.0,35.1498,35.1868,35.0905,35.1201,317900.0
2015-03-31 15:50:00,47.4,47.45,47.38,47.4,439500.0,35.1127,35.1498,35.0979,35.1127,439500.0
2015-04-01 09:30:00,47.45,47.54,47.25,47.35,190100.0,35.1498,35.2164,35.0016,35.0757,190100.0
2015-04-01 09:40:00,47.34,47.44,47.28,47.3,148800.0,35.0683,35.1424,35.0238,35.0386,148800.0
2015-04-01 09:50:00,47.3,47.58,47.3,47.49,214400.0,35.0386,35.2461,35.0386,35.1794,214400.0
2015-04-01 10:00:00,47.49,47.52,47.38,47.38,151100.0,35.1794,35.2016,35.0979,35.0979,151100.0
2015-04-01 10:10:00,47.39,47.4,47.23,47.23,165600.0,35.1053,35.1127,34.9868,34.9868,165600.0
2015-04-01 10:20:00,47.24,47.35,47.24,47.35,177100.0,34.9942,35.0757,34.9942,35.0757,177100.0
2015-04-01 10:30:00,47.36,47.49,47.35,47.48,441400.0,35.0831,35.1794,35.0757,35.172,441400.0
2015-04-01 10:40:00,47.48,47.59,47.47,47.59,345300.0,35.172,35.2535,35.1646,35.2535,345300.0
2015-04-01 10:50:00,47.59,47.66,47.5,47.5,73000.0,35.2535,35.3053,35.1868,35.1868,73000.0
2015-04-01 11:00:00,47.5,47.55,47.5,47.54,77400.0,35.1868,35.2238,35.1868,35.2164,77400.0
2015-04-01 11:10:00,47.55,47.7,47.54,47.62,80900.0,35.2238,35.335,35.2164,35.2757,80900.0
2015-04-01 11:20:00,47.62,47.63,47.5,47.51,89700.0,35.2757,35.2831,35.1868,35.1942,89700.0
2015-04-01 11:30:00,47.5,47.63,47.5,47.62,119500.0,35.1868,35.2831,35.1868,35.2757,119500.0
2015-04-01 11:40:00,47.62,47.63,47.51,47.6,63400.0,35.2757,35.2831,35.1942,35.2609,63400.0
2015-04-01 11:50:00,47.61,47.63,47.54,47.54,49200.0,35.2683,35.2831,35.2164,35.2164,49200.0
2015-04-01 12:00:00,47.54,47.57,47.5,47.56,58400.0,35.2164,35.2387,35.1868,35.2313,58400.0
2015-04-01 12:10:00,47.57,47.6,47.5,47.52,60900.0,35.2387,35.2609,35.1868,35.2016,60900.0
2015-04-01 12:20:00,47.52,47.64,47.5,47.63,45600.0,35.2016,35.2905,35.1868,35.2831,45600.0
2015-04-01 12:30:00,47.63,47.63,47.55,47.59,38000.0,35.2831,35.2831,35.2238,35.2535,38000.0
2015-04-01 12:40:00,47.6,47.66,47.51,47.54,50700.0,35.2609,35.3053,35.1942,35.2164,50700.0
2015-04-01 12:50:00,47.54,47.59,47.52,47.53,53200.0,35.2164,35.2535,35.2016,35.209,53200.0
2015-04-01 13:00:00,47.53,47.53,47.49,47.51,72000.0,35.209,35.209,35.1794,35.1942,72000.0
2015-04-01 13:10:00,47.51,47.54,47.49,47.5,39300.0,35.1942,35.2164,35.1794,35.1868,39300.0
2015-04-01 13:20:00,47.5,47.54,47.49,47.52,37700.0,35.1868,35.2164,35.1794,35.2016,37700.0
2015-04-01 13:30:00,47.52,47.52,47.46,47.47,94800.0,35.2016,35.2016,35.1572,35.1646,94800.0
2015-04-01 13:40:00,47.47,47.64,47.46,47.64,86800.0,35.1646,35.2905,35.1572,35.2905,86800.0
2015-04-01 13:50:00,47.64,47.64,47.52,47.53,59000.0,35.2905,35.2905,35.2016,35.209,59000.0
2015-04-01 14:00:00,47.54,47.54,47.42,47.43,119200.0,35.2164,35.2164,35.1275,35.135,119200.0
2015-04-01 14:10:00,47.44,47.44,47.33,47.36,94700.0,35.1424,35.1424,35.0609,35.0831,94700.0
2015-04-01 14:20:00,47.36,47.42,47.36,47.41,70100.0,35.0831,35.1275,35.0831,35.1201,70100.0
2015-04-01 14:30:00,47.41,47.42,47.39,47.41,129100.0,35.1201,35.1275,35.1053,35.1201,129100.0
2015-04-01 14:40:00,47.42,47.43,47.39,47.41,114400.0,35.1275,35.135,35.1053,35.1201,114400.0
2015-04-01 14:50:00,47.41,47.42,47.35,47.36,65000.0,35.1201,35.1275,35.0757,35.0831,65000.0
2015-04-01 15:00:00,47.36,47.37,47.34,47.36,112500.0,35.0831,35.0905,35.0683,35.0831,112500.0
2015-04-01 15:10:00,47.36,47.37,47.34,47.36,134200.0,35.0831,35.0905,35.0683,35.0831,134200.0
2015-04-01 15:20:00,47.37,47.37,47.34,47.36,133900.0,35.0905,35.0905,35.0683,35.0831,133900.0
2015-04-01 15:30:00,47.35,47.5,47.35,47.42,178000.0,35.0757,35.1868,35.0757,35.1275,178000.0
2015-04-01 15:40:00,47.43,47.43,47.35,47.36,167500.0,35.135,35.135,35.0757,35.0831,167500.0
2015-04-01 15:50:00,47.37,47.43,47.34,47.42,467300.0,35.0905,35.135,35.0683,35.1275,467300.0
2015-04-02 09:30:00,47.47,47.89,47.34,47.77,264400.0,35.1646,35.4757,35.0683,35.3868,264400.0
2015-04-02 09:40:00,47.8,48.02,47.8,47.97,146200.0,35.409,35.572,35.409,35.535,146200.0
2015-04-02 09:50:00,47.97,48.25,47.96,48.2,132900.0,35.535,35.7424,35.5276,35.7053,132900.0
2015-04-02 10:00:00,48.22,48.34,48.15,48.22,64200.0,35.7202,35.8091,35.6683,35.7202,64200.0
2015-04-02 10:10:00,48.22,48.28,48.18,48.27,59700.0,35.7202,35.7646,35.6905,35.7572,59700.0
2015-04-02 10:20:00,48.25,48.27,48.0,48.0,52700.0,35.7424,35.7572,35.5572,35.5572,52700.0
2015-04-02 10:30:00,48.02,48.1,47.99,48.06,72900.0,35.572,35.6313,35.5498,35.6016,72900.0
2015-04-02 10:40:00,48.06,48.06,47.88,48.04,120100.0,35.6016,35.6016,35.4683,35.5868,120100.0
2015-04-02 10:50:00,48.04,48.04,47.89,47.9,49700.0,35.5868,35.5868,35.4757,35.4831,49700.0
2015-04-02 11:00:00,47.91,48.03,47.88,47.95,53000.0,35.4905,35.5794,35.4683,35.5202,53000.0
2015-04-02 11:10:00,47.96,48.01,47.91,47.93,55600.0,35.5276,35.5646,35.4905,35.5053,55600.0
2015-04-02 11:20:00,47.93,47.96,47.86,47.91,173000.0,35.5053,35.5276,35.4535,35.4905,173000.0
2015-04-02 11:30:00,47.92,47.94,47.83,47.83,81400.0,35.4979,35.5127,35.4313,35.4313,81400.0
2015-04-02 11:40:00,47.82,47.82,47.72,47.78,63300.0,35.4239,35.4239,35.3498,35.3942,63300.0
2015-04-02 11:50:00,47.78,47.81,47.7,47.72,68500.0,35.3942,35.4164,35.335,35.3498,68500.0
2015-04-02 12:00:00,47.71,47.73,47.61,47.61,71800.0,35.3424,35.3572,35.2683,35.2683,71800.0
2015-04-02 12:10:00,47.61,47.84,47.59,47.8,346700.0,35.2683,35.4387,35.2535,35.409,346700.0
2015-04-02 12:20:00,47.79,47.89,47.73,47.89,53300.0,35.4016,35.4757,35.3572,35.4757,53300.0
2015-04-02 12:30:00,47.88,47.91,47.81,47.81,44900.0,35.4683,35.4905,35.4164,35.4164,44900.0
2015-04-02 12:40:00,47.81,47.84,47.76,47.84,75300.0,35.4164,35.4387,35.3794,35.4387,75300.0
2015-04-02 12:50:00,47.83,47.87,47.72,47.74,51700.0,35.4313,35.4609,35.3498,35.3646,51700.0
2015-04-02 13:00:00,47.74,47.8,47.73,47.74,51900.0,35.3646,35.409,35.3572,35.3646,51900.0
2015-04-02 13:10:00,47.74,47.74,47.65,47.7,68300.0,35.3646,35.3646,35.2979,35.335,68300.0
2015-04-02 13:20:00,47.7,47.71,47.65,47.65,49200.0,35.335,35.3424,35.2979,35.2979,49200.0
2015-04-02 13:30:00,47.65,47.65,47.52,47.6,165700.0,35.2979,35.2979,35.2016,35.2609,165700.0
2015-04-02 13:40:00,47.6,47.61,47.52,47.58,81000.0,35.2609,35.2683,35.2016,35.2461,81000.0
2015-04-02 13:50:00,47.58,47.66,47.57,47.58,62600.0,35.2461,35.3053,35.2387,35.2461,62600.0
2015-04-02 14:00:00,47.58,47.58,47.48,47.54,101200.0,35.2461,35.2461,35.172,35.2164,101200.0
2015-04-02 14:10:00,47.55,47.65,47.52,47.6,320700.0,35.2238,35.2979,35.2016,35.2609,320700.0
2015-04-02 14:20:00,47.63,47.64,47.58,47.59,79500.0,35.2831,35.2905,35.2461,35.2535,79500.0
2015-04-02 14:30:00,47.59,47.59,47.48,47.5,83500.0,35.2535,35.2535,35.172,35.1868,83500.0
2015-04-02 14:40:00,47.5,47.55,47.49,47.5,103900.0,35.1868,35.2238,35.1794,35.1868,103900.0
2015-04-02 14:50:00,47.51,47.54,47.47,47.49,150600.0,35.1942,35.2164,35.1646,35.1794,150600.0
2015-04-02 15:00:00,47.5,47.53,47.48,47.5,187600.0,35.1868,35.209,35.172,35.1868,187600.0
2015-04-02 15:10:00,47.5,47.51,47.48,47.5,160300.0,35.1868,35.1942,35.172,35.1868,160300.0
2015-04-02 15:20:00,47.5,47.51,47.49,47.5,162900.0,35.1868,35.1942,35.1794,35.1868,162900.0
2015-04-02 15:30:00,47.49,47.53,47.43,47.5,263400.0,35.1794,35.209,35.135,35.1868,263400.0
2015-04-02 15:40:00,47.5,47.51,47.45,47.47,294600.0,35.1868,35.1942,35.1498,35.1646,294600.0
2015-04-02 15:50:00,47.46,47.47,47.35,47.35,689500.0,35.1572,35.1646,35.0757,35.0757,689500.0
2015-04-06 09:30:00,47.36,47.91,47.34,47.86,140100.0,35.0831,35.4905,35.0683,35.4535,140100.0
2015-04-06 09:40:00,47.87,48.15,47.86,48.05,53600.0,35.4609,35.6683,35.4535,35.5942,53600.0
2015-04-06 09:50:00,48.06,48.09,47.96,47.98,56900.0,35.6016,35.6239,35.5276,35.5424,56900.0
2015-04-06 10:00:00,47.99,48.09,47.95,48.04,48700.0,35.5498,35.6239,35.5202,35.5868,48700.0
2015-04-06 10:10:00,48.06,48.08,47.91,47.94,38600.0,35.6016,35.6165,35.4905,35.5127,38600.0
2015-04-06 10:20:00,47.94,48.1,47.94,48.03,84600.0,35.5127,35.6313,35.5127,35.5794,84600.0
2015-04-06 10:30:00,48.04,48.12,48.03,48.05,52600.0,35.5868,35.6461,35.5794,35.5942,52600.0
2015-04-06 10:40:00,48.05,48.09,48.04,48.09,56700.0,35.5942,35.6239,35.5868,35.6239,56700.0
2015-04-06 10:50:00,48.09,48.14,48.06,48.13,73600.0,35.6239,35.6609,35.6016,35.6535,73600.0
2015-04-06 11:00:00,48.13,48.22,48.13,48.22,80000.0,35.6535,35.7202,35.6535,35.7202,80000.0
2015-04-06 11:10:00,48.21,48.23,48.15,48.19,43600.0,35.7128,35.7276,35.6683,35.6979,43600.0
2015-04-06 11:20:00,48.2,48.23,48.14,48.17,56500.0,35.7053,35.7276,35.6609,35.6831,56500.0
2015-04-06 11:30:00,48.17,48.21,48.14,48.2,44000.0,35.6831,35.7128,35.6609,35.7053,44000.0
2015-04-06 11:40:00,48.2,48.23,48.16,48.22,73900.0,35.7053,35.7276,35.6757,35.7202,73900.0
2015-04-06 11:50:00,48.21,48.31,48.18,48.31,67500.0,35.7128,35.7868,35.6905,35.7868,67500.0
2015-04-06 12:00:00,48.3,48.37,48.3,48.37,67200.0,35.7794,35.8313,35.7794,35.8313,67200.0
2015-04-06 12:10:00,48.37,48.4,48.34,48.4,37600.0,35.8313,35.8535,35.8091,35.8535,37600.0
2015-04-06 12:20:00,48.39,48.48,48.39,48.44,99300.0,35.8461,35.9128,35.8461,35.8831,99300.0
2015-04-06 12:30:00,48.44,48.5,48.43,48.5,68300.0,35.8831,35.9276,35.8757,35.9276,68300.0
2015-04-06 12:40:00,48.5,48.53,48.46,48.52,62400.0,35.9276,35.9498,35.8979,35.9424,62400.0
2015-04-06 12:50:00,48.53,48.55,48.51,48.53,35100.0,35.9498,35.9646,35.935,35.9498,35100.0
2015-04-06 13:00:00,48.53,48.55,48.49,48.49,28000.0,35.9498,35.9646,35.9202,35.9202,28000.0
2015-04-06 13:10:00,48.5,48.55,48.49,48.53,58000.0,35.9276,35.9646,35.9202,35.9498,58000.0
2015-04-06 13:20:00,48.52,48.52,48.42,48.47,64600.0,35.9424,35.9424,35.8683,35.9054,64600.0
2015-04-06 13:30:00,48.47,48.5,48.47,48.48,59300.0,35.9054,35.9276,35.9054,35.9128,59300.0
2015-04-06 13:40:00,48.48,48.52,48.46,48.49,52400.0,35.9128,35.9424,35.8979,35.9202,52400.0
2015-04-06 13:50:00,48.48,48.52,48.47,48.5,36800.0,35.9128,35.9424,35.9054,35.9276,36800.0
2015-04-06 14:00:00,48.5,48.52,48.38,48.39,42400.0,35.9276,35.9424,35.8387,35.8461,42400.0
2015-04-06 14:10:00,48.39,48.44,48.38,48.43,31500.0,35.8461,35.8831,35.8387,35.8757,31500.0
2015-04-06 14:20:00,48.44,48.44,48.37,48.39,92700.0,35.8831,35.8831,35.8313,35.8461,92700.0
2015-04-06 14:30:00,48.39,48.44,48.37,48.43,82700.0,35.8461,35.8831,35.8313,35.8757,82700.0
2015-04-06 14:40:00,48.44,48.53,48.43,48.52,92500.0,35.8831,35.9498,35.8757,35.9424,92500.0
2015-04-06 14:50:00,48.51,48.51,48.38,48.4,55400.0,35.935,35.935,35.8387,35.8535,55400.0
2015-04-06 15:00:00,48.39,48.46,48.34,48.34,70300.0,35.8461,35.8979,35.8091,35.8091,70300.0
2015-04-06 15:10:00,48.35,48.41,48.31,48.38,115200.0,35.8165,35.8609,35.7868,35.8387,115200.0
2015-04-06 15:20:00,48.38,48.42,48.36,48.36,88000.0,35.8387,35.8683,35.8239,35.8239,88000.0
2015-04-06 15:30:00,48.37,48.4,48.3,48.3,115800.0,35.8313,35.8535,35.7794,35.7794,115800.0
2015-04-06 15:40:00,48.31,48.38,48.26,48.34,129700.0,35.7868,35.8387,35.7498,35.8091,129700.0
2015-04-06 15:50:00,48.34,48.4,48.32,48.34,174600.0,35.8091,35.8535,35.7942,35.8091,174600.0
2015-04-07 09:30:00,48.39,48.54,48.29,48.5,118200.0,35.8461,35.9572,35.772,35.9276,118200.0
2015-04-07 09:40:00,48.51,48.64,48.5,48.56,49900.0,35.935,36.0313,35.9276,35.972,49900.0
2015-04-07 09:50:00,48.56,48.62,48.52,48.6,86600.0,35.972,36.0165,35.9424,36.0017,86600.0
2015-04-07 10:00:00,48.61,48.62,48.5,48.5,122900.0,36.0091,36.0165,35.9276,35.9276,122900.0
2015-04-07 10:10:00,48.5,48.55,48.38,48.45,84400.0,35.9276,35.9646,35.8387,35.8905,84400.0
2015-04-07 10:20:00,48.45,48.54,48.44,48.51,49400.0,35.8905,35.9572,35.8831,35.935,49400.0
2015-04-07 10:30:00,48.52,48.57,48.49,48.51,42800.0,35.9424,35.9794,35.9202,35.935,42800.0
2015-04-07 10:40:00,48.52,48.64,48.51,48.58,66900.0,35.9424,36.0313,35.935,35.9868,66900.0
2015-04-07 10:50:00,48.58,48.59,48.54,48.56,28500.0,35.9868,35.9942,35.9572,35.972,28500.0
2015-04-07 11:00:00,48.55,48.55,48.42,48.42,48600.0,35.9646,35.9646,35.8683,35.8683,48600.0
2015-04-07 11:10:00,48.42,48.44,48.33,48.35,79000.0,35.8683,35.8831,35.8016,35.8165,79000.0
2015-04-07 11:20:00,48.34,48.41,48.33,48.38,60500.0,35.8091,35.8609,35.8016,35.8387,60500.0
2015-04-07 11:30:00,48.38,48.49,48.38,48.45,60100.0,35.8387,35.9202,35.8387,35.8905,60100.0
2015-04-07 11:40:00,48.44,48.44,48.4,48.44,17800.0,35.8831,35.8831,35.8535,35.8831,17800.0
2015-04-07 11:50:00,48.42,48.5,48.42,48.49,23800.0,35.8683,35.9276,35.8683,35.9202,23800.0
2015-04-07 12:00:00,48.49,48.58,48.48,48.54,29900.0,35.9202,35.9868,35.9128,35.9572,29900.0
2015-04-07 12:10:00,48.55,48.59,48.54,48.57,35700.0,35.9646,35.9942,35.9572,35.9794,35700.0
2015-04-07 12:20:00,48.56,48.6,48.54,48.59,27500.0,35.972,36.0017,35.9572,35.9942,27500.0
2015-04-07 12:30:00,48.58,48.59,48.55,48.59,19700.0,35.9868,35.9942,35.9646,35.9942,19700.0
2015-04-07 12:40:00,48.59,48.59,48.53,48.56,38900.0,35.9942,35.9942,35.9498,35.972,38900.0
2015-04-07 12:50:00,48.56,48.58,48.55,48.58,13200.0,35.972,35.9868,35.9646,35.9868,13200.0
2015-04-07 13:00:00,48.57,48.6,48.54,48.57,31800.0,35.9794,36.0017,35.9572,35.9794,31800.0
2015-04-07 13:10:00,48.57,48.59,48.53,48.58,21000.0,35.9794,35.9942,35.9498,35.9868,21000.0
2015-04-07 13:20:00,48.58,48.59,48.52,48.56,40500.0,35.9868,35.9942,35.9424,35.972,40500.0
2015-04-07 13:30:00,48.55,48.56,48.51,48.51,37700.0,35.9646,35.972,35.935,35.935,37700.0
2015-04-07 13:40:00,48.52,48.53,48.44,48.44,26600.0,35.9424,35.9498,35.8831,35.8831,26600.0
2015-04-07 13:50:00,48.44,48.44,48.34,48.43,29900.0,35.8831,35.8831,35.8091,35.8757,29900.0
2015-04-07 14:00:00,48.43,48.48,48.42,48.46,25200.0,35.8757,35.9128,35.8683,35.8979,25200.0
2015-04-07 14:10:00,48.45,48.49,48.45,48.49,18300.0,35.8905,35.9202,35.8905,35.9202,18300.0
2015-04-07 14:20:00,48.49,48.49,48.43,48.46,37600.0,35.9202,35.9202,35.8757,35.8979,37600.0
2015-04-07 14:30:00,48.47,48.47,48.41,48.46,36200.0,35.9054,35.9054,35.8609,35.8979,36200.0
2015-04-07 14:40:00,48.45,48.49,48.44,48.44,23100.0,35.8905,35.9202,35.8831,35.8831,23100.0
2015-04-07 14:50:00,48.44,48.45,48.39,48.39,37400.0,35.8831,35.8905,35.8461,35.8461,37400.0
2015-04-07 15:00:00,48.39,48.4,48.37,48.38,36200.0,35.8461,35.8535,35.8313,35.8387,36200.0
2015-04-07 15:10:00,48.38,48.39,48.36,48.38,30200.0,35.8387,35.8461,35.8239,35.8387,30200.0
2015-04-07 15:20:00,48.37,48.38,48.28,48.3,55400.0,35.8313,35.8387,35.7646,35.7794,55400.0
2015-04-07 15:30:00,48.3,48.33,48.21,48.22,88600.0,35.7794,35.8016,35.7128,35.7202,88600.0
2015-04-07 15:40:00,48.21,48.25,48.16,48.22,100600.0,35.7128,35.7424,35.6757,35.7202,100600.0
2015-04-07 15:50:00,48.22,48.23,48.14,48.18,184000.0,35.7202,35.7276,35.6609,35.6905,184000.0
2015-04-08 09:30:00,48.19,48.65,48.17,48.42,82100.0,35.6979,36.0387,35.6831,35.8683,82100.0
2015-04-08 09:40:00,48.44,48.58,48.42,48.53,58800.0,35.8831,35.9868,35.8683,35.9498,58800.0
2015-04-08 09:50:00,48.53,48.58,48.49,48.49,118400.0,35.9498,35.9868,35.9202,35.9202,118400.0
2015-04-08 10:00:00,48.49,48.56,48.31,48.32,81000.0,35.9202,35.972,35.7868,35.7942,81000.0
2015-04-08 10:10:00,48.32,48.48,48.32,48.4,47900.0,35.7942,35.9128,35.7942,35.8535,47900.0
2015-04-08 10:20:00,48.4,48.44,48.31,48.34,57200.0,35.8535,35.8831,35.7868,35.8091,57200.0
2015-04-08 10:30:00,48.33,48.34,48.24,48.24,27800.0,35.8016,35.8091,35.735,35.735,27800.0
2015-04-08 10:40:00,48.24,48.24,48.05,48.17,45000.0,35.735,35.735,35.5942,35.6831,45000.0
2015-04-08 10:50:00,48.17,48.26,48.17,48.22,37000.0,35.6831,35.7498,35.6831,35.7202,37000.0
2015-04-08 11:00:00,48.21,48.25,48.17,48.24,47000.0,35.7128,35.7424,35.6831,35.735,47000.0
2015-04-08 11:10:00,48.25,48.37,48.25,48.35,42700.0,35.7424,35.8313,35.7424,35.8165,42700.0
2015-04-08 11:20:00,48.34,48.35,48.3,48.33,41700.0,35.8091,35.8165,35.7794,35.8016,41700.0
2015-04-08 11:30:00,48.32,48.37,48.32,48.34,39400.0,35.7942,35.8313,35.7942,35.8091,39400.0
2015-04-08 11:40:00,48.34,48.44,48.33,48.43,35000.0,35.8091,35.8831,35.8016,35.8757,35000.0
2015-04-08 11:50:00,48.43,48.51,48.43,48.5,33100.0,35.8757,35.935,35.8757,35.9276,33100.0
2015-04-08 12:00:00,48.5,48.52,48.38,48.45,68500.0,35.9276,35.9424,35.8387,35.8905,68500.0
2015-04-08 12:10:00,48.46,48.47,48.42,48.45,26200.0,35.8979,35.9054,35.8683,35.8905,26200.0
2015-04-08 12:20:00,48.45,48.49,48.44,48.46,28100.0,35.8905,35.9202,35.8831,35.8979,28100.0
2015-04-08 12:30:00,48.45,48.47,48.44,48.45,19600.0,35.8905,35.9054,35.8831,35.8905,19600.0
2015-04-08 12:40:00,48.45,48.48,48.4,48.43,26600.0,35.8905,35.9128,35.8535,35.8757,26600.0
2015-04-08 12:50:00,48.43,48.44,48.34,48.37,51300.0,35.8757,35.8831,35.8091,35.8313,51300.0
2015-04-08 13:00:00,48.37,48.37,48.3,48.32,35200.0,35.8313,35.8313,35.7794,35.7942,35200.0
2015-04-08 13:10:00,48.32,48.33,48.22,48.24,26500.0,35.7942,35.8016,35.7202,35.735,26500.0
2015-04-08 13:20:00,48.23,48.29,48.23,48.28,22100.0,35.7276,35.772,35.7276,35.7646,22100.0
2015-04-08 13:30:00,48.29,48.36,48.28,48.36,24500.0,35.772,35.8239,35.7646,35.8239,24500.0
2015-04-08 13:40:00,48.35,48.36,48.33,48.33,26600.0,35.8165,35.8239,35.8016,35.8016,26600.0
2015-04-08 13:50:00,48.34,48.37,48.3,48.32,26600.0,35.8091,35.8313,35.7794,35.7942,26600.0
2015-04-08 14:00:00,48.32,48.33,48.08,48.08,54400.0,35.7942,35.8016,35.6165,35.6165,54400.0
2015-04-08 14:10:00,48.08,48.36,48.05,48.3,64200.0,35.6165,35.8239,35.5942,35.7794,64200.0
2015-04-08 14:20:00,48.3,48.37,48.27,48.28,49500.0,35.7794,35.8313,35.7572,35.7646,49500.0
2015-04-08 14:30:00,48.29,48.29,48.25,48.28,39000.0,35.772,35.772,35.7424,35.7646,39000.0
2015-04-08 14:40:00,48.28,48.28,48.17,48.25,137600.0,35.7646,35.7646,35.6831,35.7424,137600.0
2015-04-08 14:50:00,48.26,48.27,48.17,48.21,114900.0,35.7498,35.7572,35.6831,35.7128,114900.0
2015-04-08 15:00:00,48.21,48.27,48.2,48.23,103600.0,35.7128,35.7572,35.7053,35.7276,103600.0
2015-04-08 15:10:00,48.23,48.32,48.22,48.32,97400.0,35.7276,35.7942,35.7202,35.7942,97400.0
2015-04-08 15:20:00,48.31,48.36,48.26,48.33,123300.0,35.7868,35.8239,35.7498,35.8016,123300.0
2015-04-08 15:30:00,48.33,48.35,48.3,48.32,107700.0,35.8016,35.8165,35.7794,35.7942,107700.0
2015-04-08 15:40:00,48.32,48.38,48.28,48.31,150400.0,35.7942,35.8387,35.7646,35.7868,150400.0
2015-04-08 15:50:00,48.31,48.36,48.28,48.33,283100.0,35.7868,35.8239,35.7646,35.8016,283100.0
2015-04-09 09:30:00,48.17,48.28,48.12,48.14,138300.0,35.6831,35.7646,35.6461,35.6609,138300.0
2015-04-09 09:40:00,48.14,48.15,47.98,48.08,70200.0,35.6609,35.6683,35.5424,35.6165,70200.0
2015-04-09 09:50:00,48.08,48.09,47.8,47.82,89300.0,35.6165,35.6239,35.409,35.4239,89300.0
2015-04-09 10:00:00,47.82,47.92,47.8,47.85,60200.0,35.4239,35.4979,35.409,35.4461,60200.0
2015-04-09 10:10:00,47.85,48.0,47.82,47.83,79000.0,35.4461,35.5572,35.4239,35.4313,79000.0
2015-04-09 10:20:00,47.83,47.88,47.72,47.88,49000.0,35.4313,35.4683,35.3498,35.4683,49000.0
2015-04-09 10:30:00,47.88,47.89,47.75,47.81,54000.0,35.4683,35.4757,35.372,35.4164,54000.0
2015-04-09 10:40:00,47.82,47.82,47.71,47.79,56500.0,35.4239,35.4239,35.3424,35.4016,56500.0
2015-04-09 10:50:00,47.79,47.93,47.76,47.93,62300.0,35.4016,35.5053,35.3794,35.5053,62300.0
2015-04-09 11:00:00,47.93,47.93,47.86,47.87,50800.0,35.5053,35.5053,35.4535,35.4609,50800.0
2015-04-09 11:10:00,47.88,47.88,47.76,47.77,64200.0,35.4683,35.4683,35.3794,35.3868,64200.0
2015-04-09 11:20:00,47.77,47.95,47.75,47.89,65800.0,35.3868,35.5202,35.372,35.4757,65800.0
2015-04-09 11:30:00,47.89,48.0,47.88,47.9,69700.0,35.4757,35.5572,35.4683,35.4831,69700.0
2015-04-09 11:40:00,47.9,47.96,47.87,47.9,48700.0,35.4831,35.5276,35.4609,35.4831,48700.0
2015-04-09 11:50:00,47.9,47.9,47.84,47.89,47300.0,35.4831,35.4831,35.4387,35.4757,47300.0
2015-04-09 12:00:00,47.89,47.94,47.87,47.93,34100.0,35.4757,35.5127,35.4609,35.5053,34100.0
2015-04-09 12:10:00,47.93,47.93,47.8,47.87,72300.0,35.5053,35.5053,35.409,35.4609,72300.0
2015-04-09 12:20:00,47.85,47.93,47.84,47.9,36300.0,35.4461,35.5053,35.4387,35.4831,36300.0
2015-04-09 12:30:00,47.89,47.96,47.86,47.96,44100.0,35.4757,35.5276,35.4535,35.5276,44100.0
2015-04-09 12:40:00,47.96,47.99,47.86,47.9,52600.0,35.5276,35.5498,35.4535,35.4831,52600.0
2015-04-09 12:50:00,47.9,48.0,47.9,47.96,97100.0,35.4831,35.5572,35.4831,35.5276,97100.0
2015-04-09 13:00:00,47.96,47.98,47.9,47.94,64500.0,35.5276,35.5424,35.4831,35.5127,64500.0
2015-04-09 13:10:00,47.94,47.96,47.91,47.94,78900.0,35.5127,35.5276,35.4905,35.5127,78900.0
2015-04-09 13:20:00,47.95,48.0,47.91,47.99,56500.0,35.5202,35.5572,35.4905,35.5498,56500.0
2015-04-09 13:30:00,47.99,48.01,47.9,47.9,70500.0,35.5498,35.5646,35.4831,35.4831,70500.0
2015-04-09 13:40:00,47.9,47.97,47.88,47.96,38400.0,35.4831,35.535,35.4683,35.5276,38400.0
2015-04-09 13:50:00,47.96,47.98,47.87,47.9,49000.0,35.5276,35.5424,35.4609,35.4831,49000.0
2015-04-09 14:00:00,47.9,47.91,47.86,47.91,39900.0,35.4831,35.4905,35.4535,35.4905,39900.0
2015-04-09 14:10:00,47.91,47.91,47.82,47.84,74200.0,35.4905,35.4905,35.4239,35.4387,74200.0
2015-04-09 14:20:00,47.85,47.85,47.74,47.85,63600.0,35.4461,35.4461,35.3646,35.4461,63600.0
2015-04-09 14:30:00,47.85,47.94,47.84,47.91,128200.0,35.4461,35.5127,35.4387,35.4905,128200.0
2015-04-09 14:40:00,47.91,47.93,47.87,47.91,50000.0,35.4905,35.5053,35.4609,35.4905,50000.0
2015-04-09 14:50:00,47.9,47.95,47.86,47.95,104100.0,35.4831,35.5202,35.4535,35.5202,104100.0
2015-04-09 15:00:00,47.95,48.01,47.94,47.98,61000.0,35.5202,35.5646,35.5127,35.5424,61000.0
2015-04-09 15:10:00,47.98,48.11,47.94,48.09,119400.0,35.5424,35.6387,35.5127,35.6239,119400.0
2015-04-09 15:20:00,48.1,48.12,47.98,48.07,142300.0,35.6313,35.6461,35.5424,35.609,142300.0
2015-04-09 15:30:00,48.08,48.09,47.96,47.98,146600.0,35.6165,35.6239,35.5276,35.5424,146600.0
2015-04-09 15:40:00,47.99,48.0,47.87,47.88,187800.0,35.5498,35.5572,35.4609,35.4683,187800.0
2015-04-09 15:50:00,47.89,47.94,47.88,47.89,435300.0,35.4757,35.5127,35.4683,35.4757,435300.0
2015-04-10 09:30:00,47.97,48.07,47.69,47.8,124000.0,35.535,35.609,35.3276,35.409,124000.0
2015-04-10 09:40:00,47.79,47.88,47.79,47.84,47600.0,35.4016,35.4683,35.4016,35.4387,47600.0
2015-04-10 09:50:00,47.84,47.89,47.78,47.86,47800.0,35.4387,35.4757,35.3942,35.4535,47800.0
2015-04-10 10:00:00,47.85,47.96,47.84,47.96,81300.0,35.4461,35.5276,35.4387,35.5276,81300.0
2015-04-10 10:10:00,47.96,47.99,47.93,47.94,52400.0,35.5276,35.5498,35.5053,35.5127,52400.0
2015-04-10 10:20:00,47.95,48.05,47.94,48.05,43900.0,35.5202,35.5942,35.5127,35.5942,43900.0
2015-04-10 10:30:00,48.05,48.19,48.05,48.15,58200.0,35.5942,35.6979,35.5942,35.6683,58200.0
2015-04-10 10:40:00,48.16,48.17,48.07,48.13,61800.0,35.6757,35.6831,35.609,35.6535,61800.0
2015-04-10 10:50:00,48.13,48.19,48.11,48.12,50000.0,35.6535,35.6979,35.6387,35.6461,50000.0
2015-04-10 11:00:00,48.11,48.12,48.04,48.05,53200.0,35.6387,35.6461,35.5868,35.5942,53200.0
2015-04-10 11:10:00,48.07,48.16,48.04,48.16,41000.0,35.609,35.6757,35.5868,35.6757,41000.0
2015-04-10 11:20:00,48.15,48.28,48.15,48.27,66300.0,35.6683,35.7646,35.6683,35.7572,66300.0
2015-04-10 11:30:00,48.27,48.33,48.23,48.29,42200.0,35.7572,35.8016,35.7276,35.772,42200.0
2015-04-10 11:40:00,48.29,48.3,48.2,48.21,36100.0,35.772,35.7794,35.7053,35.7128,36100.0
2015-04-10 11:50:00,48.21,48.23,48.18,48.2,28500.0,35.7128,35.7276,35.6905,35.7053,28500.0
2015-04-10 12:00:00,48.2,48.21,48.15,48.17,27600.0,35.7053,35.7128,35.6683,35.6831,27600.0
2015-04-10 12:10:00,48.17,48.23,48.15,48.22,32900.0,35.6831,35.7276,35.6683,35.7202,32900.0
2015-04-10 12:20:00,48.22,48.22,48.18,48.18,31400.0,35.7202,35.7202,35.6905,35.6905,31400.0
2015-04-10 12:30:00,48.18,48.19,48.16,48.18,32200.0,35.6905,35.6979,35.6757,35.6905,32200.0
2015-04-10 12:40:00,48.17,48.2,48.14,48.15,31800.0,35.6831,35.7053,35.6609,35.6683,31800.0
2015-04-10 12:50:00,48.15,48.17,48.11,48.16,36500.0,35.6683,35.6831,35.6387,35.6757,36500.0
2015-04-10 13:00:00,48.16,48.19,48.14,48.17,48400.0,35.6757,35.6979,35.6609,35.6831,48400.0
2015-04-10 13:10:00,48.17,48.2,48.16,48.18,35700.0,35.6831,35.7053,35.6757,35.6905,35700.0
2015-04-10 13:20:00,48.17,48.19,48.13,48.18,55900.0,35.6831,35.6979,35.6535,35.6905,55900.0
2015-04-10 13:30:00,48.18,48.18,48.13,48.14,50500.0,35.6905,35.6905,35.6535,35.6609,50500.0
2015-04-10 13:40:00,48.13,48.15,48.09,48.1,38900.0,35.6535,35.6683,35.6239,35.6313,38900.0
2015-04-10 13:50:00,48.09,48.11,48.03,48.06,33500.0,35.6239,35.6387,35.5794,35.6016,33500.0
2015-04-10 14:00:00,48.05,48.06,47.99,47.99,40900.0,35.5942,35.6016,35.5498,35.5498,40900.0
2015-04-10 14:10:00,47.99,48.01,47.97,47.98,65000.0,35.5498,35.5646,35.535,35.5424,65000.0
2015-04-10 14:20:00,47.98,47.99,47.94,47.95,52100.0,35.5424,35.5498,35.5127,35.5202,52100.0
2015-04-10 14:30:00,47.95,47.99,47.94,47.97,44500.0,35.5202,35.5498,35.5127,35.535,44500.0
2015-04-10 14:40:00,47.97,48.02,47.95,48.01,50400.0,35.535,35.572,35.5202,35.5646,50400.0
2015-04-10 14:50:00,48.01,48.06,47.99,48.0,58700.0,35.5646,35.6016,35.5498,35.5572,58700.0
2015-04-10 15:00:00,48.0,48.01,47.94,47.95,60600.0,35.5572,35.5646,35.5127,35.5202,60600.0
2015-04-10 15:10:00,47.96,47.98,47.88,47.89,84100.0,35.5276,35.5424,35.4683,35.4757,84100.0
2015-04-10 15:20:00,47.89,47.94,47.86,47.93,79900.0,35.4757,35.5127,35.4535,35.5053,79900.0
2015-04-10 15:30:00,47.93,47.94,47.89,47.91,137500.0,35.5053,35.5127,35.4757,35.4905,137500.0
2015-04-10 15:40:00,47.92,47.97,47.88,47.91,147300.0,35.4979,35.535,35.4683,35.4905,147300.0
2015-04-10 15:50:00,47.91,47.97,47.91,47.95,247200.0,35.4905,35.535,35.4905,35.5202,247200.0
2015-04-13 09:30:00,47.9,48.09,47.83,47.91,104600.0,35.4831,35.6239,35.4313,35.4905,104600.0
2015-04-13 09:40:00,47.96,48.01,47.85,47.99,81100.0,35.5276,35.5646,35.4461,35.5498,81100.0
2015-04-13 09:50:00,47.97,48.2,47.96,48.18,57100.0,35.535,35.7053,35.5276,35.6905,57100.0
2015-04-13 10:00:00,48.18,48.21,48.13,48.18,40300.0,35.6905,35.7128,35.6535,35.6905,40300.0
2015-04-13 10:10:00,48.17,48.23,48.17,48.22,57200.0,35.6831,35.7276,35.6831,35.7202,57200.0
2015-04-13 10:20:00,48.21,48.33,48.21,48.27,225800.0,35.7128,35.8016,35.7128,35.7572,225800.0
2015-04-13 10:30:00,48.27,48.36,48.27,48.36,54400.0,35.7572,35.8239,35.7572,35.8239,54400.0
2015-04-13 10:40:00,48.36,48.39,48.29,48.3,66100.0,35.8239,35.8461,35.772,35.7794,66100.0
2015-04-13 10:50:00,48.29,48.3,48.2,48.21,36100.0,35.772,35.7794,35.7053,35.7128,36100.0
2015-04-13 11:00:00,48.2,48.23,48.2,48.22,41900.0,35.7053,35.7276,35.7053,35.7202,41900.0
2015-04-13 11:10:00,48.22,48.28,48.2,48.28,47400.0,35.7202,35.7646,35.7053,35.7646,47400.0
2015-04-13 11:20:00,48.28,48.3,48.24,48.25,50600.0,35.7646,35.7794,35.735,35.7424,50600.0
2015-04-13 11:30:00,48.26,48.27,48.19,48.2,48400.0,35.7498,35.7572,35.6979,35.7053,48400.0
2015-04-13 11:40:00,48.2,48.25,48.19,48.21,47100.0,35.7053,35.7424,35.6979,35.7128,47100.0
2015-04-13 11:50:00,48.21,48.21,48.12,48.15,35400.0,35.7128,35.7128,35.6461,35.6683,35400.0
2015-04-13 12:00:00,48.15,48.18,48.13,48.14,45000.0,35.6683,35.6905,35.6535,35.6609,45000.0
2015-04-13 12:10:00,48.14,48.17,48.1,48.16,39900.0,35.6609,35.6831,35.6313,35.6757,39900.0
2015-04-13 12:20:00,48.16,48.21,48.13,48.15,41300.0,35.6757,35.7128,35.6535,35.6683,41300.0
2015-04-13 12:30:00,48.15,48.18,48.12,48.12,29000.0,35.6683,35.6905,35.6461,35.6461,29000.0
2015-04-13 12:40:00,48.13,48.22,48.11,48.2,19800.0,35.6535,35.7202,35.6387,35.7053,19800.0
2015-04-13 12:50:00,48.21,48.22,48.16,48.16,22100.0,35.7128,35.7202,35.6757,35.6757,22100.0
2015-04-13 13:00:00,48.16,48.17,48.07,48.09,40000.0,35.6757,35.6831,35.609,35.6239,40000.0
2015-04-13 13:10:00,48.09,48.14,48.07,48.13,44400.0,35.6239,35.6609,35.609,35.6535,44400.0
2015-04-13 13:20:00,48.13,48.16,48.08,48.11,27300.0,35.6535,35.6757,35.6165,35.6387,27300.0
2015-04-13 13:30:00,48.12,48.15,48.03,48.04,38400.0,35.6461,35.6683,35.5794,35.5868,38400.0
2015-04-13 13:40:00,48.04,48.11,48.02,48.1,26000.0,35.5868,35.6387,35.572,35.6313,26000.0
2015-04-13 13:50:00,48.1,48.17,48.1,48.17,38000.0,35.6313,35.6831,35.6313,35.6831,38000.0
2015-04-13 14:00:00,48.18,48.18,48.05,48.11,42900.0,35.6905,35.6905,35.5942,35.6387,42900.0
2015-04-13 14:10:00,48.11,48.11,48.02,48.1,40300.0,35.6387,35.6387,35.572,35.6313,40300.0
2015-04-13 14:20:00,48.1,48.15,48.1,48.15,31900.0,35.6313,35.6683,35.6313,35.6683,31900.0
2015-04-13 14:30:00,48.14,48.15,48.02,48.04,45200.0,35.6609,35.6683,35.572,35.5868,45200.0
2015-04-13 14:40:00,48.03,48.09,48.01,48.04,51700.0,35.5794,35.6239,35.5646,35.5868,51700.0
2015-04-13 14:50:00,48.03,48.04,47.96,47.97,49500.0,35.5794,35.5868,35.5276,35.535,49500.0
2015-04-13 15:00:00,47.98,48.04,47.95,48.03,48000.0,35.5424,35.5868,35.5202,35.5794,48000.0
2015-04-13 15:10:00,48.03,48.04,47.97,47.97,79400.0,35.5794,35.5868,35.535,35.535,79400.0
2015-04-13 15:20:00,47.97,47.98,47.89,47.93,65300.0,35.535,35.5424,35.4757,35.5053,65300.0
2015-04-13 15:30:00,47.92,47.95,47.88,47.93,90900.0,35.4979,35.5202,35.4683,35.5053,90900.0
2015-04-13 15:40:00,47.94,48.02,47.88,47.89,175600.0,35.5127,35.572,35.4683,35.4757,175600.0
2015-04-13 15:50:00,47.88,47.91,47.85,47.87,205600.0,35.4683,35.4905,35.4461,35.4609,205600.0
2015-04-14 09:30:00,47.95,48.23,47.87,48.15,101500.0,35.5202,35.7276,35.4609,35.6683,101500.0
2015-04-14 09:40:00,48.15,48.17,47.87,47.89,39500.0,35.6683,35.6831,35.4609,35.4757,39500.0
2015-04-14 09:50:00,47.89,47.93,47.78,47.88,42500.0,35.4757,35.5053,35.3942,35.4683,42500.0
2015-04-14 10:00:00,47.87,47.88,47.6,47.64,55200.0,35.4609,35.4683,35.2609,35.2905,55200.0
2015-04-14 10:10:00,47.65,47.85,47.65,47.7,50800.0,35.2979,35.4461,35.2979,35.335,50800.0
2015-04-14 10:20:00,47.7,47.75,47.6,47.67,31700.0,35.335,35.372,35.2609,35.3127,31700.0
2015-04-14 10:30:00,47.67,47.73,47.62,47.73,37700.0,35.3127,35.3572,35.2757,35.3572,37700.0
2015-04-14 10:40:00,47.74,47.76,47.63,47.76,40400.0,35.3646,35.3794,35.2831,35.3794,40400.0
2015-04-14 10:50:00,47.75,47.78,47.65,47.65,43800.0,35.372,35.3942,35.2979,35.2979,43800.0
2015-04-14 11:00:00,47.67,47.79,47.63,47.79,62300.0,35.3127,35.4016,35.2831,35.4016,62300.0
2015-04-14 11:10:00,47.79,47.95,47.79,47.88,55100.0,35.4016,35.5202,35.4016,35.4683,55100.0
2015-04-14 11:20:00,47.88,47.88,47.81,47.85,32300.0,35.4683,35.4683,35.4164,35.4461,32300.0
2015-04-14 11:30:00,47.85,47.91,47.84,47.87,42100.0,35.4461,35.4905,35.4387,35.4609,42100.0
2015-04-14 11:40:00,47.87,48.0,47.87,47.96,36200.0,35.4609,35.5572,35.4609,35.5276,36200.0
2015-04-14 11:50:00,47.97,47.97,47.9,47.91,31200.0,35.535,35.535,35.4831,35.4905,31200.0
2015-04-14 12:00:00,47.92,47.94,47.89,47.93,41800.0,35.4979,35.5127,35.4757,35.5053,41800.0
2015-04-14 12:10:00,47.93,47.97,47.93,47.96,26700.0,35.5053,35.535,35.5053,35.5276,26700.0
2015-04-14 12:20:00,47.95,47.99,47.95,47.97,27000.0,35.5202,35.5498,35.5202,35.535,27000.0
2015-04-14 12:30:00,47.98,48.08,47.98,48.04,41700.0,35.5424,35.6165,35.5424,35.5868,41700.0
2015-04-14 12:40:00,48.04,48.05,47.99,47.99,14100.0,35.5868,35.5942,35.5498,35.5498,14100.0
2015-04-14 12:50:00,47.99,48.02,47.97,47.97,26200.0,35.5498,35.572,35.535,35.535,26200.0
2015-04-14 13:00:00,47.97,47.97,47.92,47.96,16100.0,35.535,35.535,35.4979,35.5276,16100.0
2015-04-14 13:10:00,47.96,47.98,47.9,47.94,27600.0,35.5276,35.5424,35.4831,35.5127,27600.0
2015-04-14 13:20:00,47.93,47.94,47.92,47.93,24800.0,35.5053,35.5127,35.4979,35.5053,24800.0
2015-04-14 13:30:00,47.93,47.99,47.93,47.97,43000.0,35.5053,35.5498,35.5053,35.535,43000.0
2015-04-14 13:40:00,47.98,48.0,47.97,48.0,18800.0,35.5424,35.5572,35.535,35.5572,18800.0
2015-04-14 13:50:00,47.99,48.01,47.98,48.0,36600.0,35.5498,35.5646,35.5424,35.5572,36600.0
2015-04-14 14:00:00,48.0,48.03,47.99,48.03,36500.0,35.5572,35.5794,35.5498,35.5794,36500.0
2015-04-14 14:10:00,48.02,48.09,48.0,48.08,36700.0,35.572,35.6239,35.5572,35.6165,36700.0
2015-04-14 14:20:00,48.08,48.08,47.98,48.0,41400.0,35.6165,35.6165,35.5424,35.5572,41400.0
2015-04-14 14:30:00,48.0,48.04,47.97,47.99,34800.0,35.5572,35.5868,35.535,35.5498,34800.0
2015-04-14 14:40:00,47.99,47.99,47.94,47.95,43600.0,35.5498,35.5498,35.5127,35.5202,43600.0
2015-04-14 14:50:00,47.96,47.98,47.89,47.95,49800.0,35.5276,35.5424,35.4757,35.5202,49800.0
2015-04-14 15:00:00,47.95,47.99,47.95,47.97,62800.0,35.5202,35.5498,35.5202,35.535,62800.0
2015-04-14 15:10:00,47.98,48.05,47.96,48.05,56600.0,35.5424,35.5942,35.5276,35.5942,56600.0
2015-04-14 15:20:00,48.05,48.05,47.95,47.98,64300.0,35.5942,35.5942,35.5202,35.5424,64300.0
2015-04-14 15:30:00,47.98,48.08,47.98,48.0,91600.0,35.5424,35.6165,35.5424,35.5572,91600.0
2015-04-14 15:40:00,48.01,48.04,47.96,48.02,95600.0,35.5646,35.5868,35.5276,35.572,95600.0
2015-04-14 15:50:00,48.03,48.03,47.95,48.02,189900.0,35.5794,35.5794,35.5202,35.572,189900.0
2015-04-15 09:30:00,48.28,48.31,48.18,48.25,84700.0,35.7646,35.7868,35.6905,35.7424,84700.0
2015-04-15 09:40:00,48.26,48.49,48.25,48.46,77700.0,35.7498,35.9202,35.7424,35.8979,77700.0
2015-04-15 09:50:00,48.45,48.46,48.28,48.28,32100.0,35.8905,35.8979,35.7646,35.7646,32100.0
2015-04-15 10:00:00,48.29,48.35,48.09,48.23,75100.0,35.772,35.8165,35.6239,35.7276,75100.0
2015-04-15 10:10:00,48.22,48.31,48.22,48.23,43900.0,35.7202,35.7868,35.7202,35.7276,43900.0
2015-04-15 10:20:00,48.23,48.25,48.16,48.16,27400.0,35.7276,35.7424,35.6757,35.6757,27400.0
2015-04-15 10:30:00,48.18,48.18,48.05,48.05,44900.0,35.6905,35.6905,35.5942,35.5942,44900.0
2015-04-15 10:40:00,48.04,48.08,48.0,48.04,52900.0,35.5868,35.6165,35.5572,35.5868,52900.0
2015-04-15 10:50:00,48.04,48.1,48.03,48.08,30300.0,35.5868,35.6313,35.5794,35.6165,30300.0
2015-04-15 11:00:00,48.07,48.1,48.06,48.08,30800.0,35.609,35.6313,35.6016,35.6165,30800.0
2015-04-15 11:10:00,48.07,48.09,47.99,47.99,38900.0,35.609,35.6239,35.5498,35.5498,38900.0
2015-04-15 11:20:00,47.99,48.12,47.95,48.12,47100.0,35.5498,35.6461,35.5202,35.6461,47100.0
2015-04-15 11:30:00,48.12,48.12,48.0,48.07,51900.0,35.6461,35.6461,35.5572,35.609,51900.0
2015-04-15 11:40:00,48.07,48.14,48.06,48.13,39800.0,35.609,35.6609,35.6016,35.6535,39800.0
2015-04-15 11:50:00,48.14,48.23,48.14,48.23,32600.0,35.6609,35.7276,35.6609,35.7276,32600.0
2015-04-15 12:00:00,48.23,48.25,48.2,48.23,36000.0,35.7276,35.7424,35.7053,35.7276,36000.0
2015-04-15 12:10:00,48.22,48.24,48.16,48.23,26700.0,35.7202,35.735,35.6757,35.7276,26700.0
2015-04-15 12:20:00,48.22,48.27,48.19,48.25,43300.0,35.7202,35.7572,35.6979,35.7424,43300.0
2015-04-15 12:30:00,48.26,48.29,48.18,48.21,34600.0,35.7498,35.772,35.6905,35.7128,34600.0
2015-04-15 12:40:00,48.21,48.24,48.17,48.24,81900.0,35.7128,35.735,35.6831,35.735,81900.0
2015-04-15 12:50:00,48.23,48.32,48.2,48.32,34000.0,35.7276,35.7942,35.7053,35.7942,34000.0
2015-04-15 13:00:00,48.31,48.38,48.27,48.28,48000.0,35.7868,35.8387,35.7572,35.7646,48000.0
2015-04-15 13:10:00,48.28,48.36,48.26,48.35,28900.0,35.7646,35.8239,35.7498,35.8165,28900.0
2015-04-15 13:20:00,48.35,48.43,48.31,48.4,52500.0,35.8165,35.8757,35.7868,35.8535,52500.0
2015-04-15 13:30:00,48.4,48.45,48.38,48.38,89700.0,35.8535,35.8905,35.8387,35.8387,89700.0
2015-04-15 13:40:00,48.37,48.47,48.37,48.42,42000.0,35.8313,35.9054,35.8313,35.8683,42000.0
2015-04-15 13:50:00,48.42,48.44,48.4,48.41,36400.0,35.8683,35.8831,35.8535,35.8609,36400.0
2015-04-15 14:00:00,48.41,48.45,48.35,48.44,47300.0,35.8609,35.8905,35.8165,35.8831,47300.0
2015-04-15 14:10:00,48.44,48.45,48.38,48.41,49700.0,35.8831,35.8905,35.8387,35.8609,49700.0
2015-04-15 14:20:00,48.41,48.45,48.38,48.44,69000.0,35.8609,35.8905,35.8387,35.8831,69000.0
2015-04-15 14:30:00,48.44,48.47,48.34,48.37,91100.0,35.8831,35.9054,35.8091,35.8313,91100.0
2015-04-15 14:40:00,48.37,48.39,48.3,48.34,85900.0,35.8313,35.8461,35.7794,35.8091,85900.0
2015-04-15 14:50:00,48.35,48.4,48.33,48.34,50000.0,35.8165,35.8535,35.8016,35.8091,50000.0
2015-04-15 15:00:00,48.35,48.44,48.34,48.44,61900.0,35.8165,35.8831,35.8091,35.8831,61900.0
2015-04-15 15:10:00,48.44,48.44,48.37,48.38,80400.0,35.8831,35.8831,35.8313,35.8387,80400.0
2015-04-15 15:20:00,48.38,48.44,48.37,48.43,90900.0,35.8387,35.8831,35.8313,35.8757,90900.0
2015-04-15 15:30:00,48.43,48.45,48.34,48.35,284900.0,35.8757,35.8905,35.8091,35.8165,284900.0
2015-04-15 15:40:00,48.34,48.38,48.32,48.38,135100.0,35.8091,35.8387,35.7942,35.8387,135100.0
2015-04-15 15:50:00,48.38,48.41,48.36,48.39,316200.0,35.8387,35.8609,35.8239,35.8461,316200.0
2015-04-16 09:30:00,48.19,48.33,48.12,48.19,129500.0,35.6979,35.8016,35.6461,35.6979,129500.0
2015-04-16 09:40:00,48.17,48.3,48.1,48.11,110800.0,35.6831,35.7794,35.6313,35.6387,110800.0
2015-04-16 09:50:00,48.1,48.26,48.1,48.19,56200.0,35.6313,35.7498,35.6313,35.6979,56200.0
2015-04-16 10:00:00,48.19,48.22,48.17,48.17,119600.0,35.6979,35.7202,35.6831,35.6831,119600.0
2015-04-16 10:10:00,48.18,48.32,48.17,48.3,75400.0,35.6905,35.7942,35.6831,35.7794,75400.0
2015-04-16 10:20:00,48.32,48.32,48.16,48.17,72200.0,35.7942,35.7942,35.6757,35.6831,72200.0
2015-04-16 10:30:00,48.17,48.26,48.13,48.26,96800.0,35.6831,35.7498,35.6535,35.7498,96800.0
2015-04-16 10:40:00,48.26,48.42,48.26,48.38,109100.0,35.7498,35.8683,35.7498,35.8387,109100.0
2015-04-16 10:50:00,48.39,48.39,48.28,48.3,76900.0,35.8461,35.8461,35.7646,35.7794,76900.0
2015-04-16 11:00:00,48.3,48.3,48.21,48.25,67100.0,35.7794,35.7794,35.7128,35.7424,67100.0
2015-04-16 11:10:00,48.26,48.29,48.24,48.27,55600.0,35.7498,35.772,35.735,35.7572,55600.0
2015-04-16 11:20:00,48.28,48.29,48.17,48.23,84500.0,35.7646,35.772,35.6831,35.7276,84500.0
2015-04-16 11:30:00,48.23,48.29,48.21,48.28,65300.0,35.7276,35.772,35.7128,35.7646,65300.0
2015-04-16 11:40:00,48.28,48.28,48.18,48.18,38100.0,35.7646,35.7646,35.6905,35.6905,38100.0
2015-04-16 11:50:00,48.19,48.26,48.17,48.22,99700.0,35.6979,35.7498,35.6831,35.7202,99700.0
2015-04-16 12:00:00,48.23,48.26,48.18,48.18,33700.0,35.7276,35.7498,35.6905,35.6905,33700.0
2015-04-16 12:10:00,48.18,48.29,48.18,48.26,110900.0,35.6905,35.772,35.6905,35.7498,110900.0
2015-04-16 12:20:00,48.27,48.29,48.23,48.25,124300.0,35.7572,35.772,35.7276,35.7424,124300.0
2015-04-16 12:30:00,48.25,48.31,48.25,48.3,86800.0,35.7424,35.7868,35.7424,35.7794,86800.0
2015-04-16 12:40:00,48.3,48.33,48.25,48.25,72900.0,35.7794,35.8016,35.7424,35.7424,72900.0
2015-04-16 12:50:00,48.25,48.31,48.22,48.29,51700.0,35.7424,35.7868,35.7202,35.772,51700.0
2015-04-16 13:00:00,48.3,48.33,48.22,48.25,51800.0,35.7794,35.8016,35.7202,35.7424,51800.0
2015-04-16 13:10:00,48.25,48.31,48.23,48.28,30400.0,35.7424,35.7868,35.7276,35.7646,30400.0
2015-04-16 13:20:00,48.28,48.33,48.25,48.3,217800.0,35.7646,35.8016,35.7424,35.7794,217800.0
2015-04-16 13:30:00,48.3,48.37,48.29,48.35,74400.0,35.7794,35.8313,35.772,35.8165,74400.0
2015-04-16 13:40:00,48.34,48.48,48.33,48.47,59400.0,35.8091,35.9128,35.8016,35.9054,59400.0
2015-04-16 13:50:00,48.46,48.46,48.4,48.43,59700.0,35.8979,35.8979,35.8535,35.8757,59700.0
2015-04-16 14:00:00,48.42,48.44,48.27,48.28,207600.0,35.8683,35.8831,35.7572,35.7646,207600.0
2015-04-16 14:10:00,48.27,48.3,48.22,48.3,85600.0,35.7572,35.7794,35.7202,35.7794,85600.0
2015-04-16 14:20:00,48.3,48.33,48.28,48.3,36200.0,35.7794,35.8016,35.7646,35.7794,36200.0
2015-04-16 14:30:00,48.3,48.38,48.28,48.35,146400.0,35.7794,35.8387,35.7646,35.8165,146400.0
2015-04-16 14:40:00,48.35,48.4,48.33,48.38,60900.0,35.8165,35.8535,35.8016,35.8387,60900.0
2015-04-16 14:50:00,48.37,48.42,48.36,48.4,56300.0,35.8313,35.8683,35.8239,35.8535,56300.0
2015-04-16 15:00:00,48.4,48.41,48.34,48.37,96600.0,35.8535,35.8609,35.8091,35.8313,96600.0
2015-04-16 15:10:00,48.37,48.4,48.36,48.39,88900.0,35.8313,35.8535,35.8239,35.8461,88900.0
2015-04-16 15:20:00,48.4,48.4,48.31,48.33,82400.0,35.8535,35.8535,35.7868,35.8016,82400.0
2015-04-16 15:30:00,48.33,48.41,48.33,48.36,124000.0,35.8016,35.8609,35.8016,35.8239,124000.0
2015-04-16 15:40:00,48.36,48.37,48.23,48.29,177300.0,35.8239,35.8313,35.7276,35.772,177300.0
2015-04-16 15:50:00,48.28,48.33,48.26,48.32,345300.0,35.7646,35.8016,35.7498,35.7942,345300.0
2015-04-17 09:30:00,47.85,48.22,47.82,48.18,273800.0,35.4461,35.7202,35.4239,35.6905,273800.0
2015-04-17 09:40:00,48.16,48.16,47.92,48.09,53500.0,35.6757,35.6757,35.4979,35.6239,53500.0
2015-04-17 09:50:00,48.06,48.08,47.91,47.99,43100.0,35.6016,35.6165,35.4905,35.5498,43100.0
2015-04-17 10:00:00,47.98,48.06,47.89,47.89,47400.0,35.5424,35.6016,35.4757,35.4757,47400.0
2015-04-17 10:10:00,47.89,47.98,47.86,47.89,46500.0,35.4757,35.5424,35.4535,35.4757,46500.0
2015-04-17 10:20:00,47.91,48.04,47.91,48.01,92500.0,35.4905,35.5868,35.4905,35.5646,92500.0
2015-04-17 10:30:00,48.01,48.15,47.99,48.05,168900.0,35.5646,35.6683,35.5498,35.5942,168900.0
2015-04-17 10:40:00,48.05,48.09,48.04,48.06,58300.0,35.5942,35.6239,35.5868,35.6016,58300.0
2015-04-17 10:50:00,48.05,48.06,47.94,47.95,45900.0,35.5942,35.6016,35.5127,35.5202,45900.0
2015-04-17 11:00:00,47.94,47.94,47.83,47.9,50200.0,35.5127,35.5127,35.4313,35.4831,50200.0
2015-04-17 11:10:00,47.9,48.0,47.89,47.94,56200.0,35.4831,35.5572,35.4757,35.5127,56200.0
2015-04-17 11:20:00,47.94,48.0,47.94,47.97,42300.0,35.5127,35.5572,35.5127,35.535,42300.0
2015-04-17 11:30:00,47.98,48.0,47.9,47.91,43100.0,35.5424,35.5572,35.4831,35.4905,43100.0
2015-04-17 11:40:00,47.92,47.98,47.87,47.98,31500.0,35.4979,35.5424,35.4609,35.5424,31500.0
2015-04-17 11:50:00,47.99,48.09,47.97,48.04,52600.0,35.5498,35.6239,35.535,35.5868,52600.0
2015-04-17 12:00:00,48.04,48.08,47.97,47.99,90100.0,35.5868,35.6165,35.535,35.5498,90100.0
2015-04-17 12:10:00,48.0,48.02,47.96,47.97,71500.0,35.5572,35.572,35.5276,35.535,71500.0
2015-04-17 12:20:00,47.98,48.02,47.96,47.99,57000.0,35.5424,35.572,35.5276,35.5498,57000.0
2015-04-17 12:30:00,47.99,48.05,47.96,48.02,36700.0,35.5498,35.5942,35.5276,35.572,36700.0
2015-04-17 12:40:00,48.02,48.03,47.99,48.0,20900.0,35.572,35.5794,35.5498,35.5572,20900.0
2015-04-17 12:50:00,48.0,48.06,47.98,48.04,67200.0,35.5572,35.6016,35.5424,35.5868,67200.0
2015-04-17 13:00:00,48.03,48.14,48.02,48.1,41600.0,35.5794,35.6609,35.572,35.6313,41600.0
2015-04-17 13:10:00,48.1,48.13,48.05,48.13,47100.0,35.6313,35.6535,35.5942,35.6535,47100.0
2015-04-17 13:20:00,48.14,48.18,48.06,48.09,60200.0,35.6609,35.6905,35.6016,35.6239,60200.0
2015-04-17 13:30:00,48.08,48.09,48.0,48.03,45400.0,35.6165,35.6239,35.5572,35.5794,45400.0
2015-04-17 13:40:00,48.04,48.11,48.02,48.1,75500.0,35.5868,35.6387,35.572,35.6313,75500.0
2015-04-17 13:50:00,48.1,48.15,47.98,48.02,93200.0,35.6313,35.6683,35.5424,35.572,93200.0
2015-04-17 14:00:00,48.02,48.08,47.99,48.0,90200.0,35.572,35.6165,35.5498,35.5572,90200.0
2015-04-17 14:10:00,48.01,48.03,47.93,48.02,110200.0,35.5646,35.5794,35.5053,35.572,110200.0
2015-04-17 14:20:00,48.01,48.12,48.01,48.12,70500.0,35.5646,35.6461,35.5646,35.6461,70500.0
2015-04-17 14:30:00,48.11,48.18,48.09,48.17,112400.0,35.6387,35.6905,35.6239,35.6831,112400.0
2015-04-17 14:40:00,48.18,48.2,48.15,48.16,102800.0,35.6905,35.7053,35.6683,35.6757,102800.0
2015-04-17 14:50:00,48.16,48.19,48.1,48.18,100300.0,35.6757,35.6979,35.6313,35.6905,100300.0
2015-04-17 15:00:00,48.17,48.2,48.11,48.13,78100.0,35.6831,35.7053,35.6387,35.6535,78100.0
2015-04-17 15:10:00,48.13,48.25,48.12,48.23,119700.0,35.6535,35.7424,35.6461,35.7276,119700.0
2015-04-17 15:20:00,48.22,48.25,48.12,48.2,160700.0,35.7202,35.7424,35.6461,35.7053,160700.0
2015-04-17 15:30:00,48.2,48.3,48.18,48.27,138200.0,35.7053,35.7794,35.6905,35.7572,138200.0
2015-04-17 15:40:00,48.27,48.3,48.22,48.22,186400.0,35.7572,35.7794,35.7202,35.7202,186400.0
2015-04-17 15:50:00,48.22,48.29,48.22,48.27,277200.0,35.7202,35.772,35.7202,35.7572,277200.0
2015-04-20 09:30:00,48.35,48.59,48.34,48.58,112600.0,35.8165,35.9942,35.8091,35.9868,112600.0
2015-04-20 09:40:00,48.57,48.67,48.55,48.55,48400.0,35.9794,36.0535,35.9646,35.9646,48400.0
2015-04-20 09:50:00,48.56,48.7,48.55,48.7,48800.0,35.972,36.0757,35.9646,36.0757,48800.0
2015-04-20 10:00:00,48.71,48.75,48.57,48.57,77300.0,36.0831,36.1128,35.9794,35.9794,77300.0
2015-04-20 10:10:00,48.57,48.59,48.45,48.49,53300.0,35.9794,35.9942,35.8905,35.9202,53300.0
2015-04-20 10:20:00,48.48,48.52,48.44,48.45,25500.0,35.9128,35.9424,35.8831,35.8905,25500.0
2015-04-20 10:30:00,48.47,48.6,48.47,48.57,26600.0,35.9054,36.0017,35.9054,35.9794,26600.0
2015-04-20 10:40:00,48.58,48.63,48.54,48.54,27500.0,35.9868,36.0239,35.9572,35.9572,27500.0
2015-04-20 10:50:00,48.54,48.56,48.46,48.53,36100.0,35.9572,35.972,35.8979,35.9498,36100.0
2015-04-20 11:00:00,48.54,48.59,48.5,48.5,21000.0,35.9572,35.9942,35.9276,35.9276,21000.0
2015-04-20 11:10:00,48.51,48.54,48.47,48.54,19700.0,35.935,35.9572,35.9054,35.9572,19700.0
2015-04-20 11:20:00,48.53,48.54,48.46,48.47,28500.0,35.9498,35.9572,35.8979,35.9054,28500.0
2015-04-20 11:30:00,48.46,48.52,48.45,48.48,33800.0,35.8979,35.9424,35.8905,35.9128,33800.0
2015-04-20 11:40:00,48.48,48.55,48.48,48.49,22600.0,35.9128,35.9646,35.9128,35.9202,22600.0
2015-04-20 11:50:00,48.49,48.51,48.44,48.48,28400.0,35.9202,35.935,35.8831,35.9128,28400.0
2015-04-20 12:00:00,48.48,48.51,48.41,48.42,36000.0,35.9128,35.935,35.8609,35.8683,36000.0
2015-04-20 12:10:00,48.42,48.45,48.4,48.41,23700.0,35.8683,35.8905,35.8535,35.8609,23700.0
2015-04-20 12:20:00,48.42,48.46,48.41,48.43,24400.0,35.8683,35.8979,35.8609,35.8757,24400.0
2015-04-20 12:30:00,48.43,48.47,48.35,48.37,22400.0,35.8757,35.9054,35.8165,35.8313,22400.0
2015-04-20 12:40:00,48.37,48.43,48.37,48.39,19500.0,35.8313,35.8757,35.8313,35.8461,19500.0
2015-04-20 12:50:00,48.4,48.42,48.38,48.39,22000.0,35.8535,35.8683,35.8387,35.8461,22000.0
2015-04-20 13:00:00,48.4,48.43,48.39,48.42,16700.0,35.8535,35.8757,35.8461,35.8683,16700.0
2015-04-20 13:10:00,48.42,48.44,48.38,48.39,31000.0,35.8683,35.8831,35.8387,35.8461,31000.0
2015-04-20 13:20:00,48.39,48.43,48.36,48.39,22800.0,35.8461,35.8757,35.8239,35.8461,22800.0
2015-04-20 13:30:00,48.4,48.41,48.33,48.39,21700.0,35.8535,35.8609,35.8016,35.8461,21700.0
2015-04-20 13:40:00,48.4,48.41,48.36,48.4,19400.0,35.8535,35.8609,35.8239,35.8535,19400.0
2015-04-20 13:50:00,48.4,48.42,48.33,48.33,22600.0,35.8535,35.8683,35.8016,35.8016,22600.0
2015-04-20 14:00:00,48.33,48.4,48.31,48.31,51500.0,35.8016,35.8535,35.7868,35.7868,51500.0
2015-04-20 14:10:00,48.31,48.41,48.3,48.39,37200.0,35.7868,35.8609,35.7794,35.8461,37200.0
2015-04-20 14:20:00,48.4,48.43,48.36,48.36,25400.0,35.8535,35.8757,35.8239,35.8239,25400.0
2015-04-20 14:30:00,48.36,48.4,48.32,48.4,26600.0,35.8239,35.8535,35.7942,35.8535,26600.0
2015-04-20 14:40:00,48.4,48.41,48.34,48.36,28900.0,35.8535,35.8609,35.8091,35.8239,28900.0
2015-04-20 14:50:00,48.35,48.37,48.32,48.37,25300.0,35.8165,35.8313,35.7942,35.8313,25300.0
2015-04-20 15:00:00,48.37,48.44,48.36,48.42,46900.0,35.8313,35.8831,35.8239,35.8683,46900.0
2015-04-20 15:10:00,48.44,48.47,48.42,48.46,37000.0,35.8831,35.9054,35.8683,35.8979,37000.0
2015-04-20 15:20:00,48.46,48.47,48.38,48.4,43800.0,35.8979,35.9054,35.8387,35.8535,43800.0
2015-04-20 15:30:00,48.41,48.44,48.32,48.34,85000.0,35.8609,35.8831,35.7942,35.8091,85000.0
2015-04-20 15:40:00,48.34,48.35,48.27,48.28,94400.0,35.8091,35.8165,35.7572,35.7646,94400.0
2015-04-20 15:50:00,48.28,48.35,48.28,48.3,148000.0,35.7646,35.8165,35.7646,35.7794,148000.0
2015-04-21 09:30:00,48.32,48.53,48.2,48.2,123600.0,35.7942,35.9498,35.7053,35.7053,123600.0
2015-04-21 09:40:00,48.2,48.23,47.9,47.93,80300.0,35.7053,35.7276,35.4831,35.5053,80300.0
2015-04-21 09:50:00,47.94,48.16,47.94,48.1,56200.0,35.5127,35.6757,35.5127,35.6313,56200.0
2015-04-21 10:00:00,48.11,48.17,48.05,48.13,41000.0,35.6387,35.6831,35.5942,35.6535,41000.0
2015-04-21 10:10:00,48.14,48.26,48.14,48.23,37000.0,35.6609,35.7498,35.6609,35.7276,37000.0
2015-04-21 10:20:00,48.23,48.23,48.11,48.14,45700.0,35.7276,35.7276,35.6387,35.6609,45700.0
2015-04-21 10:30:00,48.13,48.15,48.06,48.12,40000.0,35.6535,35.6683,35.6016,35.6461,40000.0
2015-04-21 10:40:00,48.13,48.13,47.99,48.09,45400.0,35.6535,35.6535,35.5498,35.6239,45400.0
2015-04-21 10:50:00,48.09,48.19,48.07,48.15,63700.0,35.6239,35.6979,35.609,35.6683,63700.0
2015-04-21 11:00:00,48.15,48.24,48.11,48.23,28600.0,35.6683,35.735,35.6387,35.7276,28600.0
2015-04-21 11:10:00,48.23,48.28,48.21,48.21,34800.0,35.7276,35.7646,35.7128,35.7128,34800.0
2015-04-21 11:20:00,48.22,48.24,48.16,48.21,32100.0,35.7202,35.735,35.6757,35.7128,32100.0
2015-04-21 11:30:00,48.2,48.24,48.13,48.15,29100.0,35.7053,35.735,35.6535,35.6683,29100.0
2015-04-21 11:40:00,48.17,48.17,48.0,48.03,49400.0,35.6831,35.6831,35.5572,35.5794,49400.0
2015-04-21 11:50:00,48.05,48.07,48.01,48.06,25300.0,35.5942,35.609,35.5646,35.6016,25300.0
2015-04-21 12:00:00,48.05,48.05,47.99,48.04,31800.0,35.5942,35.5942,35.5498,35.5868,31800.0
2015-04-21 12:10:00,48.03,48.04,48.0,48.02,16000.0,35.5794,35.5868,35.5572,35.572,16000.0
2015-04-21 12:20:00,48.02,48.09,48.01,48.07,17100.0,35.572,35.6239,35.5646,35.609,17100.0
2015-04-21 12:30:00,48.07,48.09,48.01,48.06,26700.0,35.609,35.6239,35.5646,35.6016,26700.0
2015-04-21 12:40:00,48.06,48.08,48.01,48.06,28300.0,35.6016,35.6165,35.5646,35.6016,28300.0
2015-04-21 12:50:00,48.05,48.1,48.05,48.1,19800.0,35.5942,35.6313,35.5942,35.6313,19800.0
2015-04-21 13:00:00,48.09,48.1,48.04,48.05,26100.0,35.6239,35.6313,35.5868,35.5942,26100.0
2015-04-21 13:10:00,48.05,48.17,48.05,48.11,34400.0,35.5942,35.6831,35.5942,35.6387,34400.0
2015-04-21 13:20:00,48.11,48.16,48.1,48.12,33300.0,35.6387,35.6757,35.6313,35.6461,33300.0
2015-04-21 13:30:00,48.12,48.12,48.03,48.05,26900.0,35.6461,35.6461,35.5794,35.5942,26900.0
2015-04-21 13:40:00,48.04,48.09,48.01,48.02,43300.0,35.5868,35.6239,35.5646,35.572,43300.0
2015-04-21 13:50:00,48.03,48.05,48.0,48.0,24400.0,35.5794,35.5942,35.5572,35.5572,24400.0
2015-04-21 14:00:00,48.0,48.01,47.93,48.01,50800.0,35.5572,35.5646,35.5053,35.5646,50800.0
2015-04-21 14:10:00,48.01,48.04,47.96,48.04,24200.0,35.5646,35.5868,35.5276,35.5868,24200.0
2015-04-21 14:20:00,48.04,48.09,48.01,48.07,35000.0,35.5868,35.6239,35.5646,35.609,35000.0
2015-04-21 14:30:00,48.08,48.1,48.01,48.02,32900.0,35.6165,35.6313,35.5646,35.572,32900.0
2015-04-21 14:40:00,48.03,48.09,48.01,48.07,40700.0,35.5794,35.6239,35.5646,35.609,40700.0
2015-04-21 14:50:00,48.07,48.11,48.04,48.05,39300.0,35.609,35.6387,35.5868,35.5942,39300.0
2015-04-21 15:00:00,48.05,48.09,48.03,48.07,83300.0,35.5942,35.6239,35.5794,35.609,83300.0
2015-04-21 15:10:00,48.07,48.1,48.01,48.02,101100.0,35.609,35.6313,35.5646,35.572,101100.0
2015-04-21 15:20:00,48.02,48.06,47.97,48.0,77500.0,35.572,35.6016,35.535,35.5572,77500.0
2015-04-21 15:30:00,48.01,48.01,47.94,47.97,83700.0,35.5646,35.5646,35.5127,35.535,83700.0
2015-04-21 15:40:00,47.97,47.99,47.93,47.94,111700.0,35.535,35.5498,35.5053,35.5127,111700.0
2015-04-21 15:50:00,47.94,47.98,47.92,47.96,257400.0,35.5127,35.5424,35.4979,35.5276,257400.0
2015-04-22 09:30:00,47.93,48.14,47.84,47.87,87300.0,35.5053,35.6609,35.4387,35.4609,87300.0
2015-04-22 09:40:00,47.88,48.0,47.87,47.91,29800.0,35.4683,35.5572,35.4609,35.4905,29800.0
2015-04-22 09:50:00,47.91,47.96,47.85,47.93,30800.0,35.4905,35.5276,35.4461,35.5053,30800.0
2015-04-22 10:00:00,47.94,47.98,47.78,47.8,32900.0,35.5127,35.5424,35.3942,35.409,32900.0
2015-04-22 10:10:00,47.79,47.79,47.69,47.71,35700.0,35.4016,35.4016,35.3276,35.3424,35700.0
2015-04-22 10:20:00,47.72,47.81,47.7,47.76,24900.0,35.3498,35.4164,35.335,35.3794,24900.0
2015-04-22 10:30:00,47.77,47.84,47.75,47.79,47700.0,35.3868,35.4387,35.372,35.4016,47700.0
2015-04-22 10:40:00,47.79,47.99,47.79,47.96,34300.0,35.4016,35.5498,35.4016,35.5276,34300.0
2015-04-22 10:50:00,47.96,47.98,47.93,47.96,43200.0,35.5276,35.5424,35.5053,35.5276,43200.0
2015-04-22 11:00:00,47.97,47.98,47.89,47.97,40900.0,35.535,35.5424,35.4757,35.535,40900.0
2015-04-22 11:10:00,47.97,48.02,47.92,47.95,30200.0,35.535,35.572,35.4979,35.5202,30200.0
2015-04-22 11:20:00,47.95,47.99,47.89,47.96,39500.0,35.5202,35.5498,35.4757,35.5276,39500.0
2015-04-22 11:30:00,47.96,48.03,47.96,47.98,35900.0,35.5276,35.5794,35.5276,35.5424,35900.0
2015-04-22 11:40:00,47.99,48.02,47.93,47.99,38000.0,35.5498,35.572,35.5053,35.5498,38000.0
2015-04-22 11:50:00,47.99,48.0,47.91,47.93,42400.0,35.5498,35.5572,35.4905,35.5053,42400.0
2015-04-22 12:00:00,47.93,47.93,47.86,47.86,42500.0,35.5053,35.5053,35.4535,35.4535,42500.0
2015-04-22 12:10:00,47.87,47.95,47.86,47.94,20300.0,35.4609,35.5202,35.4535,35.5127,20300.0
2015-04-22 12:20:00,47.94,47.96,47.92,47.94,28700.0,35.5127,35.5276,35.4979,35.5127,28700.0
2015-04-22 12:30:00,47.94,47.95,47.89,47.9,23400.0,35.5127,35.5202,35.4757,35.4831,23400.0
2015-04-22 12:40:00,47.9,48.01,47.9,47.94,18400.0,35.4831,35.5646,35.4831,35.5127,18400.0
2015-04-22 12:50:00,47.95,47.98,47.92,47.93,20600.0,35.5202,35.5424,35.4979,35.5053,20600.0
2015-04-22 13:00:00,47.94,47.95,47.88,47.91,22000.0,35.5127,35.5202,35.4683,35.4905,22000.0
2015-04-22 13:10:00,47.91,47.95,47.88,47.93,16200.0,35.4905,35.5202,35.4683,35.5053,16200.0
2015-04-22 13:20:00,47.94,47.99,47.92,47.99,19100.0,35.5127,35.5498,35.4979,35.5498,19100.0
2015-04-22 13:30:00,47.98,48.03,47.97,48.02,47500.0,35.5424,35.5794,35.535,35.572,47500.0
2015-04-22 13:40:00,48.02,48.1,48.01,48.08,30400.0,35.572,35.6313,35.5646,35.6165,30400.0
2015-04-22 13:50:00,48.08,48.1,48.05,48.1,37000.0,35.6165,35.6313,35.5942,35.6313,37000.0
2015-04-22 14:00:00,48.1,48.24,48.09,48.24,72300.0,35.6313,35.735,35.6239,35.735,72300.0
2015-04-22 14:10:00,48.24,48.24,48.13,48.14,36900.0,35.735,35.735,35.6535,35.6609,36900.0
2015-04-22 14:20:00,48.14,48.21,48.13,48.14,39900.0,35.6609,35.7128,35.6535,35.6609,39900.0
2015-04-22 14:30:00,48.14,48.2,48.11,48.18,47800.0,35.6609,35.7053,35.6387,35.6905,47800.0
2015-04-22 14:40:00,48.18,48.21,48.12,48.16,40600.0,35.6905,35.7128,35.6461,35.6757,40600.0
2015-04-22 14:50:00,48.16,48.18,48.1,48.1,80700.0,35.6757,35.6905,35.6313,35.6313,80700.0
2015-04-22 15:00:00,48.1,48.18,48.1,48.16,45300.0,35.6313,35.6905,35.6313,35.6757,45300.0
2015-04-22 15:10:00,48.17,48.18,48.12,48.14,40300.0,35.6831,35.6905,35.6461,35.6609,40300.0
2015-04-22 15:20:00,48.13,48.19,48.12,48.19,53100.0,35.6535,35.6979,35.6461,35.6979,53100.0
2015-04-22 15:30:00,48.19,48.21,48.08,48.1,88000.0,35.6979,35.7128,35.6165,35.6313,88000.0
2015-04-22 15:40:00,48.1,48.12,48.04,48.08,76300.0,35.6313,35.6461,35.5868,35.6165,76300.0
2015-04-22 15:50:00,48.08,48.16,48.08,48.12,171000.0,35.6165,35.6757,35.6165,35.6461,171000.0
2015-04-23 09:30:00,47.95,48.18,47.93,48.06,65400.0,35.5202,35.6905,35.5053,35.6016,65400.0
2015-04-23 09:40:00,48.07,48.18,48.06,48.15,39100.0,35.609,35.6905,35.6016,35.6683,39100.0
2015-04-23 09:50:00,48.15,48.15,48.04,48.09,33600.0,35.6683,35.6683,35.5868,35.6239,33600.0
2015-04-23 10:00:00,48.08,48.11,48.01,48.01,43600.0,35.6165,35.6387,35.5646,35.5646,43600.0
2015-04-23 10:10:00,48.01,48.02,47.89,47.9,48700.0,35.5646,35.572,35.4757,35.4831,48700.0
2015-04-23 10:20:00,47.9,48.04,47.86,48.01,36300.0,35.4831,35.5868,35.4535,35.5646,36300.0
2015-04-23 10:30:00,48.0,48.04,47.88,47.88,24700.0,35.5572,35.5868,35.4683,35.4683,24700.0
2015-04-23 10:40:00,47.88,47.91,47.85,47.9,58700.0,35.4683,35.4905,35.4461,35.4831,58700.0
2015-04-23 10:50:00,47.9,47.97,47.87,47.89,65500.0,35.4831,35.535,35.4609,35.4757,65500.0
2015-04-23 11:00:00,47.89,48.05,47.89,48.03,32300.0,35.4757,35.5942,35.4757,35.5794,32300.0
2015-04-23 11:10:00,48.04,48.04,47.98,48.0,26900.0,35.5868,35.5868,35.5424,35.5572,26900.0
2015-04-23 11:20:00,47.99,48.04,47.99,48.03,20300.0,35.5498,35.5868,35.5498,35.5794,20300.0
2015-04-23 11:30:00,48.02,48.09,47.99,48.08,22200.0,35.572,35.6239,35.5498,35.6165,22200.0
2015-04-23 11:40:00,48.08,48.14,48.07,48.14,36000.0,35.6165,35.6609,35.609,35.6609,36000.0
2015-04-23 11:50:00,48.14,48.35,48.14,48.28,81500.0,35.6609,35.8165,35.6609,35.7646,81500.0
2015-04-23 12:00:00,48.28,48.36,48.28,48.35,35300.0,35.7646,35.8239,35.7646,35.8165,35300.0
2015-04-23 12:10:00,48.34,48.35,48.31,48.34,23100.0,35.8091,35.8165,35.7868,35.8091,23100.0
2015-04-23 12:20:00,48.34,48.35,48.3,48.34,25600.0,35.8091,35.8165,35.7794,35.8091,25600.0
2015-04-23 12:30:00,48.32,48.47,48.28,48.44,58600.0,35.7942,35.9054,35.7646,35.8831,58600.0
2015-04-23 12:40:00,48.46,48.54,48.44,48.44,32200.0,35.8979,35.9572,35.8831,35.8831,32200.0
2015-04-23 12:50:00,48.43,48.47,48.41,48.46,56500.0,35.8757,35.9054,35.8609,35.8979,56500.0
2015-04-23 13:00:00,48.46,48.46,48.39,48.44,26400.0,35.8979,35.8979,35.8461,35.8831,26400.0
2015-04-23 13:10:00,48.44,48.47,48.4,48.41,27500.0,35.8831,35.9054,35.8535,35.8609,27500.0
2015-04-23 13:20:00,48.41,48.43,48.37,48.38,38200.0,35.8609,35.8757,35.8313,35.8387,38200.0
2015-04-23 13:30:00,48.38,48.43,48.38,48.41,32200.0,35.8387,35.8757,35.8387,35.8609,32200.0
2015-04-23 13:40:00,48.4,48.42,48.38,48.39,22400.0,35.8535,35.8683,35.8387,35.8461,22400.0
2015-04-23 13:50:00,48.39,48.43,48.36,48.41,27500.0,35.8461,35.8757,35.8239,35.8609,27500.0
2015-04-23 14:00:00,48.41,48.5,48.4,48.48,49200.0,35.8609,35.9276,35.8535,35.9128,49200.0
2015-04-23 14:10:00,48.48,48.48,48.41,48.42,28800.0,35.9128,35.9128,35.8609,35.8683,28800.0
2015-04-23 14:20:00,48.42,48.44,48.39,48.4,24600.0,35.8683,35.8831,35.8461,35.8535,24600.0
2015-04-23 14:30:00,48.4,48.46,48.39,48.44,63500.0,35.8535,35.8979,35.8461,35.8831,63500.0
2015-04-23 14:40:00,48.43,48.46,48.42,48.42,33200.0,35.8757,35.8979,35.8683,35.8683,33200.0
2015-04-23 14:50:00,48.43,48.47,48.42,48.44,29700.0,35.8757,35.9054,35.8683,35.8831,29700.0
2015-04-23 15:00:00,48.44,48.47,48.43,48.45,48900.0,35.8831,35.9054,35.8757,35.8905,48900.0
2015-04-23 15:10:00,48.45,48.5,48.44,48.47,73400.0,35.8905,35.9276,35.8831,35.9054,73400.0
2015-04-23 15:20:00,48.47,48.5,48.45,48.49,59000.0,35.9054,35.9276,35.8905,35.9202,59000.0
2015-04-23 15:30:00,48.47,48.47,48.35,48.37,93800.0,35.9054,35.9054,35.8165,35.8313,93800.0
2015-04-23 15:40:00,48.37,48.39,48.26,48.27,82900.0,35.8313,35.8461,35.7498,35.7572,82900.0
2015-04-23 15:50:00,48.27,48.31,48.26,48.27,182200.0,35.7572,35.7868,35.7498,35.7572,182200.0
2015-04-24 09:30:00,48.39,48.44,48.26,48.38,74000.0,35.8461,35.8831,35.7498,35.8387,74000.0
2015-04-24 09:40:00,48.37,48.48,48.35,48.37,29800.0,35.8313,35.9128,35.8165,35.8313,29800.0
2015-04-24 09:50:00,48.37,48.53,48.36,48.52,36700.0,35.8313,35.9498,35.8239,35.9424,36700.0
2015-04-24 10:00:00,48.53,48.53,48.37,48.41,73000.0,35.9498,35.9498,35.8313,35.8609,73000.0
2015-04-24 10:10:00,48.41,48.47,48.36,48.46,30800.0,35.8609,35.9054,35.8239,35.8979,30800.0
2015-04-24 10:20:00,48.46,48.55,48.43,48.46,117900.0,35.8979,35.9646,35.8757,35.8979,117900.0
2015-04-24 10:30:00,48.47,48.54,48.45,48.51,34400.0,35.9054,35.9572,35.8905,35.935,34400.0
2015-04-24 10:40:00,48.5,48.5,48.4,48.46,65400.0,35.9276,35.9276,35.8535,35.8979,65400.0
2015-04-24 10:50:00,48.47,48.48,48.36,48.36,33400.0,35.9054,35.9128,35.8239,35.8239,33400.0
2015-04-24 11:00:00,48.35,48.38,48.33,48.37,21500.0,35.8165,35.8387,35.8016,35.8313,21500.0
2015-04-24 11:10:00,48.37,48.44,48.36,48.41,35200.0,35.8313,35.8831,35.8239,35.8609,35200.0
2015-04-24 11:20:00,48.4,48.43,48.37,48.43,43800.0,35.8535,35.8757,35.8313,35.8757,43800.0
2015-04-24 11:30:00,48.43,48.54,48.42,48.52,70500.0,35.8757,35.9572,35.8683,35.9424,70500.0
2015-04-24 11:40:00,48.53,48.54,48.44,48.54,148700.0,35.9498,35.9572,35.8831,35.9572,148700.0
2015-04-24 11:50:00,48.53,48.55,48.46,48.52,147100.0,35.9498,35.9646,35.8979,35.9424,147100.0
2015-04-24 12:00:00,48.53,48.59,48.51,48.56,30300.0,35.9498,35.9942,35.935,35.972,30300.0
2015-04-24 12:10:00,48.55,48.58,48.54,48.54,29000.0,35.9646,35.9868,35.9572,35.9572,29000.0
2015-04-24 12:20:00,48.54,48.59,48.54,48.56,41600.0,35.9572,35.9942,35.9572,35.972,41600.0
2015-04-24 12:30:00,48.55,48.55,48.48,48.48,37700.0,35.9646,35.9646,35.9128,35.9128,37700.0
2015-04-24 12:40:00,48.48,48.49,48.35,48.36,58700.0,35.9128,35.9202,35.8165,35.8239,58700.0
2015-04-24 12:50:00,48.36,48.36,48.29,48.33,85600.0,35.8239,35.8239,35.772,35.8016,85600.0
2015-04-24 13:00:00,48.33,48.34,48.26,48.28,68600.0,35.8016,35.8091,35.7498,35.7646,68600.0
2015-04-24 13:10:00,48.28,48.28,48.19,48.19,60000.0,35.7646,35.7646,35.6979,35.6979,60000.0
2015-04-24 13:20:00,48.19,48.28,48.18,48.24,85400.0,35.6979,35.7646,35.6905,35.735,85400.0
2015-04-24 13:30:00,48.24,48.24,48.19,48.22,27000.0,35.735,35.735,35.6979,35.7202,27000.0
2015-04-24 13:40:00,48.23,48.25,48.2,48.2,47200.0,35.7276,35.7424,35.7053,35.7053,47200.0
2015-04-24 13:50:00,48.2,48.29,48.2,48.25,31800.0,35.7053,35.772,35.7053,35.7424,31800.0
2015-04-24 14:00:00,48.26,48.26,48.15,48.15,41000.0,35.7498,35.7498,35.6683,35.6683,41000.0
2015-04-24 14:10:00,48.16,48.23,48.14,48.19,53800.0,35.6757,35.7276,35.6609,35.6979,53800.0
2015-04-24 14:20:00,48.19,48.21,48.17,48.21,28200.0,35.6979,35.7128,35.6831,35.7128,28200.0
2015-04-24 14:30:00,48.21,48.22,48.15,48.21,41900.0,35.7128,35.7202,35.6683,35.7128,41900.0
2015-04-24 14:40:00,48.22,48.22,48.15,48.16,35600.0,35.7202,35.7202,35.6683,35.6757,35600.0
2015-04-24 14:50:00,48.17,48.18,48.09,48.13,43700.0,35.6831,35.6905,35.6239,35.6535,43700.0
2015-04-24 15:00:00,48.14,48.15,48.11,48.12,43400.0,35.6609,35.6683,35.6387,35.6461,43400.0
2015-04-24 15:10:00,48.12,48.18,48.12,48.15,64200.0,35.6461,35.6905,35.6461,35.6683,64200.0
2015-04-24 15:20:00,48.15,48.21,48.14,48.21,48300.0,35.6683,35.7128,35.6609,35.7128,48300.0
2015-04-24 15:30:00,48.21,48.24,48.19,48.22,69500.0,35.7128,35.735,35.6979,35.7202,69500.0
2015-04-24 15:40:00,48.23,48.24,48.17,48.21,96400.0,35.7276,35.735,35.6831,35.7128,96400.0
2015-04-24 15:50:00,48.21,48.26,48.18,48.2,253200.0,35.7128,35.7498,35.6905,35.7053,253200.0
2015-04-27 09:30:00,48.35,48.55,48.32,48.38,64100.0,35.8165,35.9646,35.7942,35.8387,64100.0
2015-04-27 09:40:00,48.39,48.5,48.31,48.32,44000.0,35.8461,35.9276,35.7868,35.7942,44000.0
2015-04-27 09:50:00,48.3,48.45,48.3,48.37,30800.0,35.7794,35.8905,35.7794,35.8313,30800.0
2015-04-27 10:00:00,48.38,48.4,48.31,48.34,44400.0,35.8387,35.8535,35.7868,35.8091,44400.0
2015-04-27 10:10:00,48.36,48.45,48.35,48.45,27600.0,35.8239,35.8905,35.8165,35.8905,27600.0
2015-04-27 10:20:00,48.45,48.49,48.4,48.42,34500.0,35.8905,35.9202,35.8535,35.8683,34500.0
2015-04-27 10:30:00,48.43,48.45,48.38,48.39,50200.0,35.8757,35.8905,35.8387,35.8461,50200.0
2015-04-27 10:40:00,48.39,48.49,48.38,48.46,33400.0,35.8461,35.9202,35.8387,35.8979,33400.0
2015-04-27 10:50:00,48.46,48.47,48.35,48.45,158400.0,35.8979,35.9054,35.8165,35.8905,158400.0
2015-04-27 11:00:00,48.44,48.48,48.4,48.48,52900.0,35.8831,35.9128,35.8535,35.9128,52900.0
2015-04-27 11:10:00,48.46,48.58,48.46,48.56,56200.0,35.8979,35.9868,35.8979,35.972,56200.0
2015-04-27 11:20:00,48.56,48.62,48.55,48.61,55100.0,35.972,36.0165,35.9646,36.0091,55100.0
2015-04-27 11:30:00,48.61,48.68,48.6,48.67,39600.0,36.0091,36.0609,36.0017,36.0535,39600.0
2015-04-27 11:40:00,48.68,48.75,48.67,48.69,90500.0,36.0609,36.1128,36.0535,36.0683,90500.0
2015-04-27 11:50:00,48.69,48.75,48.64,48.74,38900.0,36.0683,36.1128,36.0313,36.1054,38900.0
2015-04-27 12:00:00,48.73,48.75,48.68,48.73,38600.0,36.098,36.1128,36.0609,36.098,38600.0
2015-04-27 12:10:00,48.72,48.72,48.67,48.68,34100.0,36.0905,36.0905,36.0535,36.0609,34100.0
2015-04-27 12:20:00,48.67,48.75,48.67,48.73,48000.0,36.0535,36.1128,36.0535,36.098,48000.0
2015-04-27 12:30:00,48.73,48.75,48.7,48.73,39900.0,36.098,36.1128,36.0757,36.098,39900.0
2015-04-27 12:40:00,48.73,48.73,48.69,48.71,23600.0,36.098,36.098,36.0683,36.0831,23600.0
2015-04-27 12:50:00,48.71,48.71,48.63,48.67,35200.0,36.0831,36.0831,36.0239,36.0535,35200.0
2015-04-27 13:00:00,48.66,48.71,48.65,48.67,24000.0,36.0461,36.0831,36.0387,36.0535,24000.0
2015-04-27 13:10:00,48.67,48.7,48.61,48.64,26300.0,36.0535,36.0757,36.0091,36.0313,26300.0
2015-04-27 13:20:00,48.63,48.67,48.59,48.66,26200.0,36.0239,36.0535,35.9942,36.0461,26200.0
2015-04-27 13:30:00,48.65,48.68,48.62,48.64,86500.0,36.0387,36.0609,36.0165,36.0313,86500.0
2015-04-27 13:40:00,48.64,48.65,48.58,48.58,42400.0,36.0313,36.0387,35.9868,35.9868,42400.0
2015-04-27 13:50:00,48.58,48.61,48.56,48.57,27800.0,35.9868,36.0091,35.972,35.9794,27800.0
2015-04-27 14:00:00,48.57,48.62,48.57,48.58,27600.0,35.9794,36.0165,35.9794,35.9868,27600.0
2015-04-27 14:10:00,48.58,48.61,48.54,48.61,21600.0,35.9868,36.0091,35.9572,36.0091,21600.0
2015-04-27 14:20:00,48.62,48.67,48.6,48.66,23900.0,36.0165,36.0535,36.0017,36.0461,23900.0
2015-04-27 14:30:00,48.66,48.66,48.54,48.55,51700.0,36.0461,36.0461,35.9572,35.9646,51700.0
2015-04-27 14:40:00,48.56,48.61,48.55,48.58,22200.0,35.972,36.0091,35.9646,35.9868,22200.0
2015-04-27 14:50:00,48.58,48.6,48.55,48.58,36200.0,35.9868,36.0017,35.9646,35.9868,36200.0
2015-04-27 15:00:00,48.59,48.62,48.57,48.6,60100.0,35.9942,36.0165,35.9794,36.0017,60100.0
2015-04-27 15:10:00,48.61,48.65,48.59,48.63,125700.0,36.0091,36.0387,35.9942,36.0239,125700.0
2015-04-27 15:20:00,48.63,48.64,48.6,48.62,75000.0,36.0239,36.0313,36.0017,36.0165,75000.0
2015-04-27 15:30:00,48.62,48.66,48.58,48.65,91200.0,36.0165,36.0461,35.9868,36.0387,91200.0
2015-04-27 15:40:00,48.65,48.67,48.59,48.62,127200.0,36.0387,36.0535,35.9942,36.0165,127200.0
2015-04-27 15:50:00,48.62,48.65,48.6,48.61,189200.0,36.0165,36.0387,36.0017,36.0091,189200.0
2015-04-28 09:30:00,48.45,48.61,48.35,48.41,93600.0,35.8905,36.0091,35.8165,35.8609,93600.0
2015-04-28 09:40:00,48.43,48.49,48.32,48.39,51700.0,35.8757,35.9202,35.7942,35.8461,51700.0
2015-04-28 09:50:00,48.38,48.49,48.36,48.46,37200.0,35.8387,35.9202,35.8239,35.8979,37200.0
2015-04-28 10:00:00,48.46,48.46,48.36,48.41,60400.0,35.8979,35.8979,35.8239,35.8609,60400.0
2015-04-28 10:10:00,48.41,48.43,48.33,48.36,54700.0,35.8609,35.8757,35.8016,35.8239,54700.0
2015-04-28 10:20:00,48.35,48.47,48.34,48.43,53900.0,35.8165,35.9054,35.8091,35.8757,53900.0
2015-04-28 10:30:00,48.43,48.43,48.34,48.39,30800.0,35.8757,35.8757,35.8091,35.8461,30800.0
2015-04-28 10:40:00,48.38,48.43,48.37,48.37,29200.0,35.8387,35.8757,35.8313,35.8313,29200.0
2015-04-28 10:50:00,48.37,48.39,48.32,48.34,28100.0,35.8313,35.8461,35.7942,35.8091,28100.0
2015-04-28 11:00:00,48.33,48.54,48.32,48.44,61700.0,35.8016,35.9572,35.7942,35.8831,61700.0
2015-04-28 11:10:00,48.44,48.49,48.42,48.47,29200.0,35.8831,35.9202,35.8683,35.9054,29200.0
2015-04-28 11:20:00,48.47,48.47,48.41,48.41,31300.0,35.9054,35.9054,35.8609,35.8609,31300.0
2015-04-28 11:30:00,48.42,48.6,48.42,48.54,29300.0,35.8683,36.0017,35.8683,35.9572,29300.0
2015-04-28 11:40:00,48.54,48.55,48.48,48.51,46500.0,35.9572,35.9646,35.9128,35.935,46500.0
2015-04-28 11:50:00,48.51,48.53,48.48,48.52,19200.0,35.935,35.9498,35.9128,35.9424,19200.0
2015-04-28 12:00:00,48.52,48.52,48.44,48.46,26000.0,35.9424,35.9424,35.8831,35.8979,26000.0
2015-04-28 12:10:00,48.46,48.47,48.43,48.44,28600.0,35.8979,35.9054,35.8757,35.8831,28600.0
2015-04-28 12:20:00,48.43,48.5,48.42,48.46,24400.0,35.8757,35.9276,35.8683,35.8979,24400.0
2015-04-28 12:30:00,48.46,48.5,48.44,48.48,17100.0,35.8979,35.9276,35.8831,35.9128,17100.0
2015-04-28 12:40:00,48.48,48.56,48.48,48.53,18600.0,35.9128,35.972,35.9128,35.9498,18600.0
2015-04-28 12:50:00,48.53,48.58,48.52,48.56,21500.0,35.9498,35.9868,35.9424,35.972,21500.0
2015-04-28 13:00:00,48.57,48.59,48.52,48.55,41300.0,35.9794,35.9942,35.9424,35.9646,41300.0
2015-04-28 13:10:00,48.55,48.63,48.55,48.62,21900.0,35.9646,36.0239,35.9646,36.0165,21900.0
2015-04-28 13:20:00,48.62,48.67,48.58,48.58,28100.0,36.0165,36.0535,35.9868,35.9868,28100.0
2015-04-28 13:30:00,48.59,48.63,48.54,48.63,34200.0,35.9942,36.0239,35.9572,36.0239,34200.0
2015-04-28 13:40:00,48.62,48.72,48.62,48.7,44800.0,36.0165,36.0905,36.0165,36.0757,44800.0
2015-04-28 13:50:00,48.7,48.7,48.64,48.67,27600.0,36.0757,36.0757,36.0313,36.0535,27600.0
2015-04-28 14:00:00,48.66,48.67,48.59,48.6,43000.0,36.0461,36.0535,35.9942,36.0017,43000.0
2015-04-28 14:10:00,48.59,48.62,48.58,48.59,31800.0,35.9942,36.0165,35.9868,35.9942,31800.0
2015-04-28 14:20:00,48.58,48.6,48.52,48.57,45600.0,35.9868,36.0017,35.9424,35.9794,45600.0
2015-04-28 14:30:00,48.57,48.6,48.55,48.59,40500.0,35.9794,36.0017,35.9646,35.9942,40500.0
2015-04-28 14:40:00,48.58,48.64,48.57,48.61,46300.0,35.9868,36.0313,35.9794,36.0091,46300.0
2015-04-28 14:50:00,48.61,48.63,48.57,48.62,49600.0,36.0091,36.0239,35.9794,36.0165,49600.0
2015-04-28 15:00:00,48.62,48.71,48.62,48.69,49600.0,36.0165,36.0831,36.0165,36.0683,49600.0
2015-04-28 15:10:00,48.7,48.73,48.68,48.72,51100.0,36.0757,36.098,36.0609,36.0905,51100.0
2015-04-28 15:20:00,48.72,48.72,48.67,48.7,49200.0,36.0905,36.0905,36.0535,36.0757,49200.0
2015-04-28 15:30:00,48.69,48.77,48.69,48.76,101400.0,36.0683,36.1276,36.0683,36.1202,101400.0
2015-04-28 15:40:00,48.76,48.77,48.73,48.75,114700.0,36.1202,36.1276,36.098,36.1128,114700.0
2015-04-28 15:50:00,48.74,48.81,48.73,48.8,276000.0,36.1054,36.1572,36.098,36.1498,276000.0
2015-04-29 09:30:00,48.69,48.82,48.66,48.72,136800.0,36.0683,36.1646,36.0461,36.0905,136800.0
2015-04-29 09:40:00,48.73,48.83,48.65,48.71,42600.0,36.098,36.172,36.0387,36.0831,42600.0
2015-04-29 09:50:00,48.71,48.72,48.54,48.55,49400.0,36.0831,36.0905,35.9572,35.9646,49400.0
2015-04-29 10:00:00,48.54,48.6,48.48,48.51,46400.0,35.9572,36.0017,35.9128,35.935,46400.0
2015-04-29 10:10:00,48.51,48.56,48.49,48.54,39800.0,35.935,35.972,35.9202,35.9572,39800.0
2015-04-29 10:20:00,48.54,48.56,48.45,48.45,72300.0,35.9572,35.972,35.8905,35.8905,72300.0
2015-04-29 10:30:00,48.45,48.6,48.44,48.58,146900.0,35.8905,36.0017,35.8831,35.9868,146900.0
2015-04-29 10:40:00,48.59,48.6,48.52,48.57,51000.0,35.9942,36.0017,35.9424,35.9794,51000.0
2015-04-29 10:50:00,48.56,48.64,48.55,48.62,66900.0,35.972,36.0313,35.9646,36.0165,66900.0
2015-04-29 11:00:00,48.61,48.77,48.61,48.7,43100.0,36.0091,36.1276,36.0091,36.0757,43100.0
2015-04-29 11:10:00,48.7,48.76,48.68,48.73,50600.0,36.0757,36.1202,36.0609,36.098,50600.0
2015-04-29 11:20:00,48.72,48.77,48.69,48.71,56300.0,36.0905,36.1276,36.0683,36.0831,56300.0
2015-04-29 11:30:00,48.72,48.73,48.61,48.66,57000.0,36.0905,36.098,36.0091,36.0461,57000.0
2015-04-29 11:40:00,48.66,48.68,48.64,48.66,35200.0,36.0461,36.0609,36.0313,36.0461,35200.0
2015-04-29 11:50:00,48.66,48.71,48.63,48.71,52000.0,36.0461,36.0831,36.0239,36.0831,52000.0
2015-04-29 12:00:00,48.71,48.73,48.59,48.59,44300.0,36.0831,36.098,35.9942,35.9942,44300.0
2015-04-29 12:10:00,48.59,48.61,48.53,48.57,40600.0,35.9942,36.0091,35.9498,35.9794,40600.0
2015-04-29 12:20:00,48.56,48.59,48.54,48.59,32900.0,35.972,35.9942,35.9572,35.9942,32900.0
2015-04-29 12:30:00,48.58,48.63,48.52,48.61,45100.0,35.9868,36.0239,35.9424,36.0091,45100.0
2015-04-29 12:40:00,48.61,48.72,48.59,48.7,30100.0,36.0091,36.0905,35.9942,36.0757,30100.0
2015-04-29 12:50:00,48.71,48.76,48.68,48.74,27700.0,36.0831,36.1202,36.0609,36.1054,27700.0
2015-04-29 13:00:00,48.73,48.74,48.62,48.63,27100.0,36.098,36.1054,36.0165,36.0239,27100.0
2015-04-29 13:10:00,48.64,48.7,48.62,48.68,34800.0,36.0313,36.0757,36.0165,36.0609,34800.0
2015-04-29 13:20:00,48.68,48.73,48.64,48.72,70200.0,36.0609,36.098,36.0313,36.0905,70200.0
2015-04-29 13:30:00,48.72,48.8,48.72,48.79,39600.0,36.0905,36.1498,36.0905,36.1424,39600.0
2015-04-29 13:40:00,48.79,48.93,48.79,48.93,64200.0,36.1424,36.2461,36.1424,36.2461,64200.0
2015-04-29 13:50:00,48.93,48.97,48.89,48.93,46800.0,36.2461,36.2757,36.2165,36.2461,46800.0
2015-04-29 14:00:00,48.93,49.0,48.82,48.87,89500.0,36.2461,36.298,36.1646,36.2017,89500.0
2015-04-29 14:10:00,48.86,48.98,48.8,48.94,76200.0,36.1943,36.2832,36.1498,36.2535,76200.0
2015-04-29 14:20:00,48.93,49.07,48.92,49.04,99100.0,36.2461,36.3498,36.2387,36.3276,99100.0
2015-04-29 14:30:00,49.04,49.13,48.99,49.1,88500.0,36.3276,36.3943,36.2906,36.372,88500.0
2015-04-29 14:40:00,49.11,49.15,49.03,49.03,74500.0,36.3795,36.4091,36.3202,36.3202,74500.0
2015-04-29 14:50:00,49.02,49.02,48.95,48.98,42600.0,36.3128,36.3128,36.2609,36.2832,42600.0
2015-04-29 15:00:00,48.98,49.02,48.89,48.93,62700.0,36.2832,36.3128,36.2165,36.2461,62700.0
2015-04-29 15:10:00,48.93,48.96,48.88,48.95,80800.0,36.2461,36.2683,36.2091,36.2609,80800.0
2015-04-29 15:20:00,48.94,49.05,48.93,48.99,188600.0,36.2535,36.335,36.2461,36.2906,188600.0
2015-04-29 15:30:00,48.99,49.07,48.98,49.01,122100.0,36.2906,36.3498,36.2832,36.3054,122100.0
2015-04-29 15:40:00,49.0,49.01,48.88,48.95,118200.0,36.298,36.3054,36.2091,36.2609,118200.0
2015-04-29 15:50:00,48.95,49.0,48.91,48.96,258600.0,36.2609,36.298,36.2313,36.2683,258600.0
2015-04-30 09:30:00,48.88,49.43,48.88,49.34,223100.0,36.2091,36.6165,36.2091,36.5498,223100.0
2015-04-30 09:40:00,49.33,49.34,49.11,49.25,111600.0,36.5424,36.5498,36.3795,36.4832,111600.0
2015-04-30 09:50:00,49.25,49.26,49.01,49.11,140100.0,36.4832,36.4906,36.3054,36.3795,140100.0
2015-04-30 10:00:00,49.11,49.11,48.85,49.04,109200.0,36.3795,36.3795,36.1869,36.3276,109200.0
2015-04-30 10:10:00,49.04,49.22,49.02,49.13,104000.0,36.3276,36.4609,36.3128,36.3943,104000.0
2015-04-30 10:20:00,49.13,49.16,48.98,49.03,48800.0,36.3943,36.4165,36.2832,36.3202,48800.0
2015-04-30 10:30:00,49.02,49.07,48.99,49.01,67000.0,36.3128,36.3498,36.2906,36.3054,67000.0
2015-04-30 10:40:00,49.0,49.02,48.94,48.96,35100.0,36.298,36.3128,36.2535,36.2683,35100.0
2015-04-30 10:50:00,48.97,49.01,48.88,48.98,75300.0,36.2757,36.3054,36.2091,36.2832,75300.0
2015-04-30 11:00:00,48.97,49.14,48.97,49.1,67500.0,36.2757,36.4017,36.2757,36.372,67500.0
2015-04-30 11:10:00,49.11,49.18,49.1,49.18,48400.0,36.3795,36.4313,36.372,36.4313,48400.0
2015-04-30 11:20:00,49.19,49.22,49.16,49.21,57000.0,36.4387,36.4609,36.4165,36.4535,57000.0
2015-04-30 11:30:00,49.22,49.26,49.18,49.19,67200.0,36.4609,36.4906,36.4313,36.4387,67200.0
2015-04-30 11:40:00,49.18,49.21,49.15,49.19,37900.0,36.4313,36.4535,36.4091,36.4387,37900.0
2015-04-30 11:50:00,49.19,49.2,49.07,49.07,34500.0,36.4387,36.4461,36.3498,36.3498,34500.0
2015-04-30 12:00:00,49.06,49.07,49.0,49.02,27900.0,36.3424,36.3498,36.298,36.3128,27900.0
2015-04-30 12:10:00,49.02,49.1,49.01,49.1,32900.0,36.3128,36.372,36.3054,36.372,32900.0
2015-04-30 12:20:00,49.09,49.1,49.04,49.05,27400.0,36.3646,36.372,36.3276,36.335,27400.0
2015-04-30 12:30:00,49.04,49.05,48.98,49.01,33600.0,36.3276,36.335,36.2832,36.3054,33600.0
2015-04-30 12:40:00,49.02,49.04,48.96,48.96,37500.0,36.3128,36.3276,36.2683,36.2683,37500.0
2015-04-30 12:50:00,48.96,48.99,48.88,48.94,30400.0,36.2683,36.2906,36.2091,36.2535,30400.0
2015-04-30 13:00:00,48.95,49.05,48.95,49.04,35500.0,36.2609,36.335,36.2609,36.3276,35500.0
2015-04-30 13:10:00,49.03,49.03,48.98,48.99,17400.0,36.3202,36.3202,36.2832,36.2906,17400.0
2015-04-30 13:20:00,48.98,48.99,48.91,48.95,48600.0,36.2832,36.2906,36.2313,36.2609,48600.0
2015-04-30 13:30:00,48.94,48.96,48.9,48.92,73200.0,36.2535,36.2683,36.2239,36.2387,73200.0
2015-04-30 13:40:00,48.92,48.93,48.88,48.89,34000.0,36.2387,36.2461,36.2091,36.2165,34000.0
2015-04-30 13:50:00,48.89,48.95,48.88,48.91,32900.0,36.2165,36.2609,36.2091,36.2313,32900.0
2015-04-30 14:00:00,48.91,48.95,48.87,48.95,36100.0,36.2313,36.2609,36.2017,36.2609,36100.0
2015-04-30 14:10:00,48.96,49.0,48.94,48.95,45700.0,36.2683,36.298,36.2535,36.2609,45700.0
2015-04-30 14:20:00,48.96,48.96,48.81,48.82,86800.0,36.2683,36.2683,36.1572,36.1646,86800.0
2015-04-30 14:30:00,48.82,48.87,48.79,48.87,32300.0,36.1646,36.2017,36.1424,36.2017,32300.0
2015-04-30 14:40:00,48.88,48.91,48.83,48.84,68500.0,36.2091,36.2313,36.172,36.1794,68500.0
2015-04-30 14:50:00,48.84,48.84,48.71,48.71,51400.0,36.1794,36.1794,36.0831,36.0831,51400.0
2015-04-30 15:00:00,48.71,48.77,48.67,48.69,116900.0,36.0831,36.1276,36.0535,36.0683,116900.0
2015-04-30 15:10:00,48.69,48.77,48.66,48.73,89700.0,36.0683,36.1276,36.0461,36.098,89700.0
2015-04-30 15:20:00,48.73,48.79,48.67,48.71,109100.0,36.098,36.1424,36.0535,36.0831,109100.0
2015-04-30 15:30:00,48.71,48.81,48.68,48.74,118400.0,36.0831,36.1572,36.0609,36.1054,118400.0
2015-04-30 15:40:00,48.73,48.86,48.71,48.8,194200.0,36.098,36.1943,36.0831,36.1498,194200.0
2015-04-30 15:50:00,48.8,48.88,48.79,48.87,316100.0,36.1498,36.2091,36.1424,36.2017,316100.0
2015-05-01 09:30:00,48.91,49.4,48.91,49.16,150300.0,36.2313,36.5943,36.2313,36.4165,150300.0
2015-05-01 09:40:00,49.15,49.18,48.99,49.11,61600.0,36.4091,36.4313,36.2906,36.3795,61600.0
2015-05-01 09:50:00,49.12,49.24,49.05,49.05,69300.0,36.3869,36.4758,36.335,36.335,69300.0
2015-05-01 10:00:00,49.04,49.17,49.04,49.13,48000.0,36.3276,36.4239,36.3276,36.3943,48000.0
2015-05-01 10:10:00,49.12,49.17,49.04,49.09,54000.0,36.3869,36.4239,36.3276,36.3646,54000.0
2015-05-01 10:20:00,49.08,49.11,49.0,49.03,41900.0,36.3572,36.3795,36.298,36.3202,41900.0
2015-05-01 10:30:00,49.04,49.06,48.98,49.03,28000.0,36.3276,36.3424,36.2832,36.3202,28000.0
2015-05-01 10:40:00,49.02,49.04,48.99,48.99,46800.0,36.3128,36.3276,36.2906,36.2906,46800.0
2015-05-01 10:50:00,49.01,49.04,49.0,49.04,45900.0,36.3054,36.3276,36.298,36.3276,45900.0
2015-05-01 11:00:00,49.05,49.11,49.04,49.1,41700.0,36.335,36.3795,36.3276,36.372,41700.0
2015-05-01 11:10:00,49.11,49.11,49.04,49.1,48800.0,36.3795,36.3795,36.3276,36.372,48800.0
2015-05-01 11:20:00,49.1,49.14,49.07,49.12,43000.0,36.372,36.4017,36.3498,36.3869,43000.0
2015-05-01 11:30:00,49.13,49.17,49.1,49.15,55200.0,36.3943,36.4239,36.372,36.4091,55200.0
2015-05-01 11:40:00,49.15,49.15,49.06,49.07,47500.0,36.4091,36.4091,36.3424,36.3498,47500.0
2015-05-01 11:50:00,49.06,49.15,49.04,49.13,40700.0,36.3424,36.4091,36.3276,36.3943,40700.0
2015-05-01 12:00:00,49.13,49.13,49.06,49.09,33600.0,36.3943,36.3943,36.3424,36.3646,33600.0
2015-05-01 12:10:00,49.09,49.13,49.09,49.12,31500.0,36.3646,36.3943,36.3646,36.3869,31500.0
2015-05-01 12:20:00,49.12,49.19,49.09,49.19,37100.0,36.3869,36.4387,36.3646,36.4387,37100.0
2015-05-01 12:30:00,49.19,49.23,49.17,49.22,52200.0,36.4387,36.4683,36.4239,36.4609,52200.0
2015-05-01 12:40:00,49.21,49.25,49.2,49.25,31900.0,36.4535,36.4832,36.4461,36.4832,31900.0
2015-05-01 12:50:00,49.25,49.3,49.25,49.28,34500.0,36.4832,36.5202,36.4832,36.5054,34500.0
2015-05-01 13:00:00,49.28,49.28,49.24,49.25,28500.0,36.5054,36.5054,36.4758,36.4832,28500.0
2015-05-01 13:10:00,49.26,49.31,49.24,49.29,35000.0,36.4906,36.5276,36.4758,36.5128,35000.0
2015-05-01 13:20:00,49.29,49.34,49.29,49.33,35800.0,36.5128,36.5498,36.5128,36.5424,35800.0
2015-05-01 13:30:00,49.34,49.35,49.3,49.32,30700.0,36.5498,36.5572,36.5202,36.535,30700.0
2015-05-01 13:40:00,49.33,49.34,49.28,49.34,41000.0,36.5424,36.5498,36.5054,36.5498,41000.0
2015-05-01 13:50:00,49.33,49.46,49.33,49.39,133000.0,36.5424,36.6387,36.5424,36.5869,133000.0
2015-05-01 14:00:00,49.39,49.46,49.39,49.45,36600.0,36.5869,36.6387,36.5869,36.6313,36600.0
2015-05-01 14:10:00,49.45,49.46,49.38,49.39,61400.0,36.6313,36.6387,36.5795,36.5869,61400.0
2015-05-01 14:20:00,49.39,49.54,49.38,49.54,64900.0,36.5869,36.698,36.5795,36.698,64900.0
2015-05-01 14:30:00,49.54,49.62,49.47,49.61,162700.0,36.698,36.7572,36.6461,36.7498,162700.0
2015-05-01 14:40:00,49.61,49.74,49.6,49.68,442600.0,36.7498,36.8461,36.7424,36.8017,442600.0
2015-05-01 14:50:00,49.68,49.68,49.55,49.61,118200.0,36.8017,36.8017,36.7054,36.7498,118200.0
2015-05-01 15:00:00,49.62,49.64,49.6,49.62,166000.0,36.7572,36.7721,36.7424,36.7572,166000.0
2015-05-01 15:10:00,49.62,49.8,49.6,49.78,240000.0,36.7572,36.8906,36.7424,36.8758,240000.0
2015-05-01 15:20:00,49.77,49.93,49.73,49.87,579400.0,36.8684,36.9869,36.8387,36.9424,579400.0
2015-05-01 15:30:00,49.87,49.88,49.73,49.73,275600.0,36.9424,36.9498,36.8387,36.8387,275600.0
2015-05-01 15:40:00,49.74,49.76,49.69,49.71,133200.0,36.8461,36.861,36.8091,36.8239,133200.0
2015-05-01 15:50:00,49.71,49.83,49.67,49.76,409400.0,36.8239,36.9128,36.7943,36.861,409400.0
2015-05-04 09:30:00,49.78,50.1,49.78,50.08,134500.0,36.8758,37.1128,36.8758,37.098,134500.0
2015-05-04 09:40:00,50.09,50.27,50.01,50.23,121000.0,37.1054,37.2388,37.0461,37.2091,121000.0
2015-05-04 09:50:00,50.24,50.32,50.22,50.22,76400.0,37.2165,37.2758,37.2017,37.2017,76400.0
2015-05-04 10:00:00,50.24,50.26,50.16,50.22,50500.0,37.2165,37.2313,37.1573,37.2017,50500.0
2015-05-04 10:10:00,50.22,50.23,50.14,50.15,63900.0,37.2017,37.2091,37.1424,37.1499,63900.0
2015-05-04 10:20:00,50.15,50.18,50.13,50.14,61600.0,37.1499,37.1721,37.135,37.1424,61600.0
2015-05-04 10:30:00,50.14,50.25,50.14,50.19,65200.0,37.1424,37.2239,37.1424,37.1795,65200.0
2015-05-04 10:40:00,50.18,50.25,50.13,50.14,68800.0,37.1721,37.2239,37.135,37.1424,68800.0
2015-05-04 10:50:00,50.15,50.16,50.07,50.11,48900.0,37.1499,37.1573,37.0906,37.1202,48900.0
2015-05-04 11:00:00,50.11,50.24,50.1,50.22,52500.0,37.1202,37.2165,37.1128,37.2017,52500.0
2015-05-04 11:10:00,50.22,50.23,50.1,50.1,78900.0,37.2017,37.2091,37.1128,37.1128,78900.0
2015-05-04 11:20:00,50.1,50.22,50.08,50.2,52700.0,37.1128,37.2017,37.098,37.1869,52700.0
2015-05-04 11:30:00,50.21,50.25,50.15,50.24,39100.0,37.1943,37.2239,37.1499,37.2165,39100.0
2015-05-04 11:40:00,50.23,50.24,50.15,50.16,42500.0,37.2091,37.2165,37.1499,37.1573,42500.0
2015-05-04 11:50:00,50.16,50.23,50.09,50.23,72900.0,37.1573,37.2091,37.1054,37.2091,72900.0
2015-05-04 12:00:00,50.22,50.22,50.18,50.18,37400.0,37.2017,37.2017,37.1721,37.1721,37400.0
2015-05-04 12:10:00,50.17,50.25,50.14,50.25,60500.0,37.1647,37.2239,37.1424,37.2239,60500.0
2015-05-04 12:20:00,50.24,50.25,50.17,50.21,25800.0,37.2165,37.2239,37.1647,37.1943,25800.0
2015-05-04 12:30:00,50.22,50.3,50.17,50.3,53700.0,37.2017,37.261,37.1647,37.261,53700.0
2015-05-04 12:40:00,50.29,50.29,50.23,50.26,28500.0,37.2536,37.2536,37.2091,37.2313,28500.0
2015-05-04 12:50:00,50.25,50.27,50.2,50.25,23900.0,37.2239,37.2388,37.1869,37.2239,23900.0
2015-05-04 13:00:00,50.25,50.26,50.12,50.15,60300.0,37.2239,37.2313,37.1276,37.1499,60300.0
2015-05-04 13:10:00,50.16,50.18,50.13,50.18,29300.0,37.1573,37.1721,37.135,37.1721,29300.0
2015-05-04 13:20:00,50.18,50.34,50.18,50.32,48300.0,37.1721,37.2906,37.1721,37.2758,48300.0
2015-05-04 13:30:00,50.32,50.35,50.27,50.27,122200.0,37.2758,37.298,37.2388,37.2388,122200.0
2015-05-04 13:40:00,50.28,50.32,50.27,50.29,41400.0,37.2462,37.2758,37.2388,37.2536,41400.0
2015-05-04 13:50:00,50.29,50.31,50.26,50.29,42200.0,37.2536,37.2684,37.2313,37.2536,42200.0
2015-05-04 14:00:00,50.3,50.43,50.29,50.41,118100.0,37.261,37.3573,37.2536,37.3425,118100.0
2015-05-04 14:10:00,50.4,50.45,50.38,50.41,104200.0,37.3351,37.3721,37.3202,37.3425,104200.0
2015-05-04 14:20:00,50.41,50.43,50.33,50.34,53900.0,37.3425,37.3573,37.2832,37.2906,53900.0
2015-05-04 14:30:00,50.33,50.48,50.33,50.46,110700.0,37.2832,37.3943,37.2832,37.3795,110700.0
2015-05-04 14:40:00,50.47,50.48,50.4,50.4,57300.0,37.3869,37.3943,37.3351,37.3351,57300.0
2015-05-04 14:50:00,50.4,50.43,50.37,50.4,66700.0,37.3351,37.3573,37.3128,37.3351,66700.0
2015-05-04 15:00:00,50.4,50.46,50.36,50.42,97800.0,37.3351,37.3795,37.3054,37.3499,97800.0
2015-05-04 15:10:00,50.42,50.46,50.37,50.4,84200.0,37.3499,37.3795,37.3128,37.3351,84200.0
2015-05-04 15:20:00,50.39,50.41,50.38,50.38,107500.0,37.3276,37.3425,37.3202,37.3202,107500.0
2015-05-04 15:30:00,50.38,50.49,50.36,50.44,219800.0,37.3202,37.4017,37.3054,37.3647,219800.0
2015-05-04 15:40:00,50.45,50.45,50.33,50.33,243600.0,37.3721,37.3721,37.2832,37.2832,243600.0
2015-05-04 15:50:00,50.34,50.42,50.32,50.34,403100.0,37.2906,37.3499,37.2758,37.2906,403100.0
2015-05-05 09:30:00,50.42,50.76,50.36,50.61,295700.0,37.3499,37.6017,37.3054,37.4906,295700.0
2015-05-05 09:40:00,50.58,50.71,50.24,50.34,155600.0,37.4684,37.5647,37.2165,37.2906,155600.0
2015-05-05 09:50:00,50.35,50.35,49.9,50.27,142100.0,37.298,37.298,36.9647,37.2388,142100.0
2015-05-05 10:00:00,50.29,50.46,50.2,50.22,120600.0,37.2536,37.3795,37.1869,37.2017,120600.0
2015-05-05 10:10:00,50.22,50.35,50.02,50.03,82600.0,37.2017,37.298,37.0536,37.061,82600.0
2015-05-05 10:20:00,50.01,50.2,49.99,50.15,79700.0,37.0461,37.1869,37.0313,37.1499,79700.0
2015-05-05 10:30:00,50.13,50.2,50.1,50.15,102800.0,37.135,37.1869,37.1128,37.1499,102800.0
2015-05-05 10:40:00,50.15,50.31,50.05,50.29,101800.0,37.1499,37.2684,37.0758,37.2536,101800.0
2015-05-05 10:50:00,50.29,50.44,50.23,50.23,103400.0,37.2536,37.3647,37.2091,37.2091,103400.0
2015-05-05 11:00:00,50.22,50.22,49.88,49.95,96100.0,37.2017,37.2017,36.9498,37.0017,96100.0
2015-05-05 11:10:00,49.94,50.03,49.82,49.88,83000.0,36.9943,37.061,36.9054,36.9498,83000.0
2015-05-05 11:20:00,49.88,49.99,49.81,49.96,92700.0,36.9498,37.0313,36.898,37.0091,92700.0
2015-05-05 11:30:00,49.96,49.97,49.83,49.86,85900.0,37.0091,37.0165,36.9128,36.935,85900.0
2015-05-05 11:40:00,49.85,50.02,49.84,49.95,73600.0,36.9276,37.0536,36.9202,37.0017,73600.0
2015-05-05 11:50:00,49.95,49.98,49.87,49.96,72000.0,37.0017,37.0239,36.9424,37.0091,72000.0
2015-05-05 12:00:00,49.97,50.02,49.9,49.91,58500.0,37.0165,37.0536,36.9647,36.9721,58500.0
2015-05-05 12:10:00,49.91,50.06,49.91,50.02,40800.0,36.9721,37.0832,36.9721,37.0536,40800.0
2015-05-05 12:20:00,50.02,50.04,49.97,49.99,39900.0,37.0536,37.0684,37.0165,37.0313,39900.0
2015-05-05 12:30:00,49.98,49.98,49.9,49.9,31200.0,37.0239,37.0239,36.9647,36.9647,31200.0
2015-05-05 12:40:00,49.9,50.03,49.89,50.03,48900.0,36.9647,37.061,36.9573,37.061,48900.0
2015-05-05 12:50:00,50.03,50.05,49.94,49.95,43400.0,37.061,37.0758,36.9943,37.0017,43400.0
2015-05-05 13:00:00,49.96,49.97,49.85,49.85,64700.0,37.0091,37.0165,36.9276,36.9276,64700.0
2015-05-05 13:10:00,49.86,49.86,49.77,49.85,113000.0,36.935,36.935,36.8684,36.9276,113000.0
2015-05-05 13:20:00,49.85,49.92,49.83,49.91,67900.0,36.9276,36.9795,36.9128,36.9721,67900.0
2015-05-05 13:30:00,49.91,50.05,49.9,50.02,65100.0,36.9721,37.0758,36.9647,37.0536,65100.0
2015-05-05 13:40:00,50.02,50.15,50.01,50.15,61500.0,37.0536,37.1499,37.0461,37.1499,61500.0
2015-05-05 13:50:00,50.15,50.19,50.08,50.16,56800.0,37.1499,37.1795,37.098,37.1573,56800.0
2015-05-05 14:00:00,50.15,50.23,50.08,50.21,62100.0,37.1499,37.2091,37.098,37.1943,62100.0
2015-05-05 14:10:00,50.21,50.39,50.21,50.37,75800.0,37.1943,37.3276,37.1943,37.3128,75800.0
2015-05-05 14:20:00,50.36,50.36,50.2,50.23,77200.0,37.3054,37.3054,37.1869,37.2091,77200.0
2015-05-05 14:30:00,50.24,50.43,50.22,50.37,95300.0,37.2165,37.3573,37.2017,37.3128,95300.0
2015-05-05 14:40:00,50.37,50.37,50.22,50.23,53600.0,37.3128,37.3128,37.2017,37.2091,53600.0
2015-05-05 14:50:00,50.24,50.24,50.16,50.2,51300.0,37.2165,37.2165,37.1573,37.1869,51300.0
2015-05-05 15:00:00,50.2,50.35,50.18,50.32,102000.0,37.1869,37.298,37.1721,37.2758,102000.0
2015-05-05 15:10:00,50.31,50.39,50.22,50.26,112300.0,37.2684,37.3276,37.2017,37.2313,112300.0
2015-05-05 15:20:00,50.26,50.41,50.24,50.37,131800.0,37.2313,37.3425,37.2165,37.3128,131800.0
2015-05-05 15:30:00,50.37,50.51,50.35,50.47,183600.0,37.3128,37.4165,37.298,37.3869,183600.0
2015-05-05 15:40:00,50.48,50.48,50.32,50.34,163000.0,37.3943,37.3943,37.2758,37.2906,163000.0
2015-05-05 15:50:00,50.34,50.43,50.33,50.36,426100.0,37.2906,37.3573,37.2832,37.3054,426100.0
2015-05-06 09:30:00,50.45,50.46,50.08,50.14,200800.0,37.3721,37.3795,37.098,37.1424,200800.0
2015-05-06 09:40:00,50.16,50.18,49.7,49.74,99900.0,37.1573,37.1721,36.8165,36.8461,99900.0
2015-05-06 09:50:00,49.73,49.73,49.51,49.68,96600.0,36.8387,36.8387,36.6758,36.8017,96600.0
2015-05-06 10:00:00,49.68,49.68,49.5,49.53,112900.0,36.8017,36.8017,36.6684,36.6906,112900.0
2015-05-06 10:10:00,49.53,49.53,49.41,49.48,119600.0,36.6906,36.6906,36.6017,36.6535,119600.0
2015-05-06 10:20:00,49.49,49.55,49.42,49.42,97100.0,36.6609,36.7054,36.6091,36.6091,97100.0
2015-05-06 10:30:00,49.42,49.61,49.35,49.6,335500.0,36.6091,36.7498,36.5572,36.7424,335500.0
2015-05-06 10:40:00,49.6,49.76,49.6,49.73,85900.0,36.7424,36.861,36.7424,36.8387,85900.0
2015-05-06 10:50:00,49.73,49.75,49.65,49.66,85800.0,36.8387,36.8535,36.7795,36.7869,85800.0
2015-05-06 11:00:00,49.65,49.66,49.51,49.51,91700.0,36.7795,36.7869,36.6758,36.6758,91700.0
2015-05-06 11:10:00,49.51,49.52,49.38,49.4,70000.0,36.6758,36.6832,36.5795,36.5943,70000.0
2015-05-06 11:20:00,49.39,49.46,49.36,49.44,64000.0,36.5869,36.6387,36.5646,36.6239,64000.0
2015-05-06 11:30:00,49.44,49.47,49.34,49.36,79300.0,36.6239,36.6461,36.5498,36.5646,79300.0
2015-05-06 11:40:00,49.36,49.57,49.36,49.55,54200.0,36.5646,36.7202,36.5646,36.7054,54200.0
2015-05-06 11:50:00,49.55,49.64,49.54,49.57,83600.0,36.7054,36.7721,36.698,36.7202,83600.0
2015-05-06 12:00:00,49.57,49.57,49.49,49.53,86300.0,36.7202,36.7202,36.6609,36.6906,86300.0
2015-05-06 12:10:00,49.54,49.58,49.5,49.55,41100.0,36.698,36.7276,36.6684,36.7054,41100.0
2015-05-06 12:20:00,49.55,49.57,49.47,49.5,58500.0,36.7054,36.7202,36.6461,36.6684,58500.0
2015-05-06 12:30:00,49.5,49.58,49.45,49.55,61200.0,36.6684,36.7276,36.6313,36.7054,61200.0
2015-05-06 12:40:00,49.56,49.62,49.52,49.62,64700.0,36.7128,36.7572,36.6832,36.7572,64700.0
2015-05-06 12:50:00,49.62,49.62,49.53,49.56,51300.0,36.7572,36.7572,36.6906,36.7128,51300.0
2015-05-06 13:00:00,49.56,49.56,49.47,49.54,84600.0,36.7128,36.7128,36.6461,36.698,84600.0
2015-05-06 13:10:00,49.54,49.65,49.54,49.65,46800.0,36.698,36.7795,36.698,36.7795,46800.0
2015-05-06 13:20:00,49.65,49.69,49.64,49.65,75500.0,36.7795,36.8091,36.7721,36.7795,75500.0
2015-05-06 13:30:00,49.66,49.71,49.57,49.62,73200.0,36.7869,36.8239,36.7202,36.7572,73200.0
2015-05-06 13:40:00,49.62,49.65,49.55,49.58,54300.0,36.7572,36.7795,36.7054,36.7276,54300.0
2015-05-06 13:50:00,49.58,49.68,49.57,49.68,55500.0,36.7276,36.8017,36.7202,36.8017,55500.0
2015-05-06 14:00:00,49.68,49.73,49.59,49.61,84200.0,36.8017,36.8387,36.735,36.7498,84200.0
2015-05-06 14:10:00,49.61,49.71,49.57,49.71,67700.0,36.7498,36.8239,36.7202,36.8239,67700.0
2015-05-06 14:20:00,49.7,49.75,49.63,49.75,63400.0,36.8165,36.8535,36.7647,36.8535,63400.0
2015-05-06 14:30:00,49.75,49.76,49.51,49.54,80700.0,36.8535,36.861,36.6758,36.698,80700.0
2015-05-06 14:40:00,49.53,49.6,49.48,49.6,56600.0,36.6906,36.7424,36.6535,36.7424,56600.0
2015-05-06 14:50:00,49.61,49.65,49.53,49.61,79700.0,36.7498,36.7795,36.6906,36.7498,79700.0
2015-05-06 15:00:00,49.62,49.66,49.6,49.62,84600.0,36.7572,36.7869,36.7424,36.7572,84600.0
2015-05-06 15:10:00,49.63,49.63,49.51,49.56,86400.0,36.7647,36.7647,36.6758,36.7128,86400.0
2015-05-06 15:20:00,49.57,49.77,49.56,49.75,121800.0,36.7202,36.8684,36.7128,36.8535,121800.0
2015-05-06 15:30:00,49.77,49.92,49.68,49.88,211000.0,36.8684,36.9795,36.8017,36.9498,211000.0
2015-05-06 15:40:00,49.88,49.91,49.81,49.88,241800.0,36.9498,36.9721,36.898,36.9498,241800.0
2015-05-06 15:50:00,49.89,49.96,49.86,49.96,245300.0,36.9573,37.0091,36.935,37.0091,245300.0
2015-05-07 09:30:00,50.14,50.14,49.8,49.87,212700.0,37.1424,37.1424,36.8906,36.9424,212700.0
2015-05-07 09:40:00,49.86,50.11,49.79,50.11,85100.0,36.935,37.1202,36.8832,37.1202,85100.0
2015-05-07 09:50:00,50.11,50.15,49.95,50.02,88200.0,37.1202,37.1499,37.0017,37.0536,88200.0
2015-05-07 10:00:00,50.03,50.21,50.0,50.2,69500.0,37.061,37.1943,37.0387,37.1869,69500.0
2015-05-07 10:10:00,50.19,50.31,50.18,50.27,99100.0,37.1795,37.2684,37.1721,37.2388,99100.0
2015-05-07 10:20:00,50.28,50.51,50.27,50.41,163100.0,37.2462,37.4165,37.2388,37.3425,163100.0
2015-05-07 10:30:00,50.4,50.44,50.27,50.42,191400.0,37.3351,37.3647,37.2388,37.3499,191400.0
2015-05-07 10:40:00,50.44,50.51,50.41,50.48,102000.0,37.3647,37.4165,37.3425,37.3943,102000.0
2015-05-07 10:50:00,50.48,50.6,50.43,50.43,100200.0,37.3943,37.4832,37.3573,37.3573,100200.0
2015-05-07 11:00:00,50.43,50.54,50.42,50.52,64700.0,37.3573,37.4388,37.3499,37.4239,64700.0
2015-05-07 11:10:00,50.53,50.65,50.51,50.65,117600.0,37.4314,37.5202,37.4165,37.5202,117600.0
2015-05-07 11:20:00,50.65,50.82,50.62,50.69,108400.0,37.5202,37.6462,37.498,37.5499,108400.0
2015-05-07 11:30:00,50.68,50.75,50.63,50.63,63100.0,37.5425,37.5943,37.5054,37.5054,63100.0
2015-05-07 11:40:00,50.62,50.69,50.6,50.66,55600.0,37.498,37.5499,37.4832,37.5277,55600.0
2015-05-07 11:50:00,50.66,50.66,50.5,50.52,53600.0,37.5277,37.5277,37.4091,37.4239,53600.0
2015-05-07 12:00:00,50.52,50.62,50.52,50.54,56900.0,37.4239,37.498,37.4239,37.4388,56900.0
2015-05-07 12:10:00,50.53,50.64,50.51,50.64,60000.0,37.4314,37.5128,37.4165,37.5128,60000.0
2015-05-07 12:20:00,50.64,50.64,50.58,50.61,47200.0,37.5128,37.5128,37.4684,37.4906,47200.0
2015-05-07 12:30:00,50.61,50.62,50.53,50.58,48100.0,37.4906,37.498,37.4314,37.4684,48100.0
2015-05-07 12:40:00,50.58,50.63,50.58,50.6,47200.0,37.4684,37.5054,37.4684,37.4832,47200.0
2015-05-07 12:50:00,50.6,50.64,50.56,50.56,28300.0,37.4832,37.5128,37.4536,37.4536,28300.0
2015-05-07 13:00:00,50.57,50.66,50.56,50.59,50200.0,37.461,37.5277,37.4536,37.4758,50200.0
2015-05-07 13:10:00,50.59,50.59,50.5,50.54,50900.0,37.4758,37.4758,37.4091,37.4388,50900.0
2015-05-07 13:20:00,50.53,50.56,50.49,50.5,47500.0,37.4314,37.4536,37.4017,37.4091,47500.0
2015-05-07 13:30:00,50.5,50.53,50.49,50.51,50900.0,37.4091,37.4314,37.4017,37.4165,50900.0
2015-05-07 13:40:00,50.52,50.54,50.47,50.48,30100.0,37.4239,37.4388,37.3869,37.3943,30100.0
2015-05-07 13:50:00,50.47,50.5,50.44,50.45,39700.0,37.3869,37.4091,37.3647,37.3721,39700.0
2015-05-07 14:00:00,50.45,50.48,50.38,50.4,62500.0,37.3721,37.3943,37.3202,37.3351,62500.0
2015-05-07 14:10:00,50.4,50.44,50.39,50.42,59400.0,37.3351,37.3647,37.3276,37.3499,59400.0
2015-05-07 14:20:00,50.41,50.52,50.41,50.52,48500.0,37.3425,37.4239,37.3425,37.4239,48500.0
2015-05-07 14:30:00,50.52,50.55,50.4,50.4,74900.0,37.4239,37.4462,37.3351,37.3351,74900.0
2015-05-07 14:40:00,50.4,50.5,50.37,50.43,57900.0,37.3351,37.4091,37.3128,37.3573,57900.0
2015-05-07 14:50:00,50.43,50.45,50.39,50.45,57400.0,37.3573,37.3721,37.3276,37.3721,57400.0
2015-05-07 15:00:00,50.44,50.45,50.38,50.41,63900.0,37.3647,37.3721,37.3202,37.3425,63900.0
2015-05-07 15:10:00,50.41,50.47,50.31,50.33,93400.0,37.3425,37.3869,37.2684,37.2832,93400.0
2015-05-07 15:20:00,50.32,50.38,50.32,50.33,108300.0,37.2758,37.3202,37.2758,37.2832,108300.0
2015-05-07 15:30:00,50.34,50.4,50.31,50.39,120100.0,37.2906,37.3351,37.2684,37.3276,120100.0
2015-05-07 15:40:00,50.39,50.4,50.25,50.27,185000.0,37.3276,37.3351,37.2239,37.2388,185000.0
2015-05-07 15:50:00,50.28,50.37,50.27,50.34,272700.0,37.2462,37.3128,37.2388,37.2906,272700.0
2015-05-08 09:30:00,50.79,50.99,50.78,50.82,79100.0,37.624,37.7721,37.6165,37.6462,79100.0
2015-05-08 09:40:00,50.84,51.0,50.82,50.95,58500.0,37.661,37.7795,37.6462,37.7425,58500.0
2015-05-08 09:50:00,50.97,51.12,50.95,51.03,84600.0,37.7573,37.8684,37.7425,37.8017,84600.0
2015-05-08 10:00:00,51.03,51.15,51.01,51.14,71500.0,37.8017,37.8906,37.7869,37.8832,71500.0
2015-05-08 10:10:00,51.14,51.18,51.04,51.04,48800.0,37.8832,37.9129,37.8091,37.8091,48800.0
2015-05-08 10:20:00,51.04,51.05,50.99,51.0,76400.0,37.8091,37.8166,37.7721,37.7795,76400.0
2015-05-08 10:30:00,51.0,51.09,50.99,51.05,65200.0,37.7795,37.8462,37.7721,37.8166,65200.0
2015-05-08 10:40:00,51.06,51.12,51.04,51.05,43100.0,37.824,37.8684,37.8091,37.8166,43100.0
2015-05-08 10:50:00,51.05,51.11,51.0,51.07,46800.0,37.8166,37.861,37.7795,37.8314,46800.0
2015-05-08 11:00:00,51.07,51.09,50.99,50.99,61100.0,37.8314,37.8462,37.7721,37.7721,61100.0
2015-05-08 11:10:00,50.99,51.02,50.98,51.0,35600.0,37.7721,37.7943,37.7647,37.7795,35600.0
2015-05-08 11:20:00,51.01,51.11,50.99,51.1,59000.0,37.7869,37.861,37.7721,37.8536,59000.0
2015-05-08 11:30:00,51.11,51.21,51.09,51.2,48400.0,37.861,37.9351,37.8462,37.9277,48400.0
2015-05-08 11:40:00,51.2,51.25,51.19,51.25,48200.0,37.9277,37.9647,37.9203,37.9647,48200.0
2015-05-08 11:50:00,51.25,51.32,51.25,51.29,62300.0,37.9647,38.0166,37.9647,37.9943,62300.0
2015-05-08 12:00:00,51.29,51.31,51.21,51.23,34100.0,37.9943,38.0092,37.9351,37.9499,34100.0
2015-05-08 12:10:00,51.23,51.3,51.21,51.3,62700.0,37.9499,38.0017,37.9351,38.0017,62700.0
2015-05-08 12:20:00,51.29,51.33,51.29,51.3,56300.0,37.9943,38.024,37.9943,38.0017,56300.0
2015-05-08 12:30:00,51.3,51.32,51.28,51.29,32600.0,38.0017,38.0166,37.9869,37.9943,32600.0
2015-05-08 12:40:00,51.29,51.35,51.28,51.33,36100.0,37.9943,38.0388,37.9869,38.024,36100.0
2015-05-08 12:50:00,51.33,51.38,51.33,51.36,61300.0,38.024,38.061,38.024,38.0462,61300.0
2015-05-08 13:00:00,51.36,51.37,51.29,51.3,66700.0,38.0462,38.0536,37.9943,38.0017,66700.0
2015-05-08 13:10:00,51.3,51.32,51.27,51.32,43300.0,38.0017,38.0166,37.9795,38.0166,43300.0
2015-05-08 13:20:00,51.31,51.33,51.27,51.27,37000.0,38.0092,38.024,37.9795,37.9795,37000.0
2015-05-08 13:30:00,51.27,51.31,51.25,51.26,28000.0,37.9795,38.0092,37.9647,37.9721,28000.0
2015-05-08 13:40:00,51.27,51.29,51.25,51.28,36900.0,37.9795,37.9943,37.9647,37.9869,36900.0
2015-05-08 13:50:00,51.27,51.3,51.25,51.25,34200.0,37.9795,38.0017,37.9647,37.9647,34200.0
2015-05-08 14:00:00,51.26,51.26,51.21,51.22,45400.0,37.9721,37.9721,37.9351,37.9425,45400.0
2015-05-08 14:10:00,51.22,51.28,51.21,51.28,37500.0,37.9425,37.9869,37.9351,37.9869,37500.0
2015-05-08 14:20:00,51.27,51.28,51.2,51.2,47300.0,37.9795,37.9869,37.9277,37.9277,47300.0
2015-05-08 14:30:00,51.2,51.23,51.19,51.2,79200.0,37.9277,37.9499,37.9203,37.9277,79200.0
2015-05-08 14:40:00,51.2,51.22,51.18,51.21,62000.0,37.9277,37.9425,37.9129,37.9351,62000.0
2015-05-08 14:50:00,51.2,51.29,51.18,51.24,66600.0,37.9277,37.9943,37.9129,37.9573,66600.0
2015-05-08 15:00:00,51.24,51.27,51.21,51.27,51000.0,37.9573,37.9795,37.9351,37.9795,51000.0
2015-05-08 15:10:00,51.27,51.29,51.25,51.25,51800.0,37.9795,37.9943,37.9647,37.9647,51800.0
2015-05-08 15:20:00,51.25,51.27,51.23,51.27,66500.0,37.9647,37.9795,37.9499,37.9795,66500.0
2015-05-08 15:30:00,51.27,51.32,51.26,51.27,78200.0,37.9795,38.0166,37.9721,37.9795,78200.0
2015-05-08 15:40:00,51.26,51.32,51.25,51.28,76500.0,37.9721,38.0166,37.9647,37.9869,76500.0
2015-05-08 15:50:00,51.28,51.33,51.23,51.25,232000.0,37.9869,38.024,37.9499,37.9647,232000.0
2015-05-11 09:30:00,51.09,51.43,51.0,51.38,115600.0,37.8462,38.098,37.7795,38.061,115600.0
2015-05-11 09:40:00,51.37,51.42,51.27,51.36,57300.0,38.0536,38.0906,37.9795,38.0462,57300.0
2015-05-11 09:50:00,51.35,51.35,51.21,51.26,59400.0,38.0388,38.0388,37.9351,37.9721,59400.0
2015-05-11 10:00:00,51.27,51.31,51.25,51.3,75900.0,37.9795,38.0092,37.9647,38.0017,75900.0
2015-05-11 10:10:00,51.3,51.31,51.21,51.29,69600.0,38.0017,38.0092,37.9351,37.9943,69600.0
2015-05-11 10:20:00,51.3,51.36,51.29,51.31,47300.0,38.0017,38.0462,37.9943,38.0092,47300.0
2015-05-11 10:30:00,51.3,51.31,51.13,51.21,78200.0,38.0017,38.0092,37.8758,37.9351,78200.0
2015-05-11 10:40:00,51.22,51.36,51.21,51.36,57300.0,37.9425,38.0462,37.9351,38.0462,57300.0
2015-05-11 10:50:00,51.36,51.41,51.34,51.34,61400.0,38.0462,38.0832,38.0314,38.0314,61400.0
2015-05-11 11:00:00,51.33,51.39,51.3,51.38,82500.0,38.024,38.0684,38.0017,38.061,82500.0
2015-05-11 11:10:00,51.38,51.44,51.37,51.41,71700.0,38.061,38.1055,38.0536,38.0832,71700.0
2015-05-11 11:20:00,51.41,51.42,51.3,51.32,62800.0,38.0832,38.0906,38.0017,38.0166,62800.0
2015-05-11 11:30:00,51.32,51.41,51.31,51.4,36800.0,38.0166,38.0832,38.0092,38.0758,36800.0
2015-05-11 11:40:00,51.4,51.42,51.31,51.33,80300.0,38.0758,38.0906,38.0092,38.024,80300.0
2015-05-11 11:50:00,51.32,51.4,51.32,51.33,36400.0,38.0166,38.0758,38.0166,38.024,36400.0
2015-05-11 12:00:00,51.32,51.35,51.19,51.22,50400.0,38.0166,38.0388,37.9203,37.9425,50400.0
2015-05-11 12:10:00,51.23,51.26,51.14,51.19,67400.0,37.9499,37.9721,37.8832,37.9203,67400.0
2015-05-11 12:20:00,51.19,51.3,51.17,51.29,35400.0,37.9203,38.0017,37.9054,37.9943,35400.0
2015-05-11 12:30:00,51.3,51.39,51.28,51.39,40400.0,38.0017,38.0684,37.9869,38.0684,40400.0
2015-05-11 12:40:00,51.39,51.4,51.34,51.39,46500.0,38.0684,38.0758,38.0314,38.0684,46500.0
2015-05-11 12:50:00,51.39,51.45,51.39,51.42,58800.0,38.0684,38.1129,38.0684,38.0906,58800.0
2015-05-11 13:00:00,51.41,51.45,51.39,51.45,33700.0,38.0832,38.1129,38.0684,38.1129,33700.0
2015-05-11 13:10:00,51.45,51.5,51.44,51.45,40500.0,38.1129,38.1499,38.1055,38.1129,40500.0
2015-05-11 13:20:00,51.44,51.46,51.41,51.46,32400.0,38.1055,38.1203,38.0832,38.1203,32400.0
2015-05-11 13:30:00,51.47,51.49,51.45,51.46,42700.0,38.1277,38.1425,38.1129,38.1203,42700.0
2015-05-11 13:40:00,51.45,51.49,51.45,51.47,48500.0,38.1129,38.1425,38.1129,38.1277,48500.0
2015-05-11 13:50:00,51.48,51.58,51.47,51.56,90200.0,38.1351,38.2092,38.1277,38.1944,90200.0
2015-05-11 14:00:00,51.55,51.57,51.47,51.48,62300.0,38.1869,38.2018,38.1277,38.1351,62300.0
2015-05-11 14:10:00,51.48,51.53,51.46,51.53,45000.0,38.1351,38.1721,38.1203,38.1721,45000.0
2015-05-11 14:20:00,51.53,51.57,51.51,51.53,57700.0,38.1721,38.2018,38.1573,38.1721,57700.0
2015-05-11 14:30:00,51.53,51.58,51.49,51.51,61000.0,38.1721,38.2092,38.1425,38.1573,61000.0
2015-05-11 14:40:00,51.51,51.56,51.51,51.53,47500.0,38.1573,38.1944,38.1573,38.1721,47500.0
2015-05-11 14:50:00,51.53,51.54,51.46,51.49,57300.0,38.1721,38.1795,38.1203,38.1425,57300.0
2015-05-11 15:00:00,51.49,51.52,51.44,51.52,63400.0,38.1425,38.1647,38.1055,38.1647,63400.0
2015-05-11 15:10:00,51.52,51.66,51.5,51.66,97400.0,38.1647,38.2684,38.1499,38.2684,97400.0
2015-05-11 15:20:00,51.66,51.71,51.64,51.66,116100.0,38.2684,38.3055,38.2536,38.2684,116100.0
2015-05-11 15:30:00,51.67,51.69,51.64,51.66,141800.0,38.2758,38.2907,38.2536,38.2684,141800.0
2015-05-11 15:40:00,51.65,51.66,51.59,51.59,250000.0,38.261,38.2684,38.2166,38.2166,250000.0
2015-05-11 15:50:00,51.6,51.65,51.54,51.6,398000.0,38.224,38.261,38.1795,38.224,398000.0
2015-05-12 09:30:00,51.25,51.54,51.13,51.48,145100.0,37.9647,38.1795,37.8758,38.1351,145100.0
2015-05-12 09:40:00,51.48,51.52,51.25,51.26,58100.0,38.1351,38.1647,37.9647,37.9721,58100.0
2015-05-12 09:50:00,51.25,51.5,51.24,51.44,67500.0,37.9647,38.1499,37.9573,38.1055,67500.0
2015-05-12 10:00:00,51.45,51.52,51.34,51.52,109000.0,38.1129,38.1647,38.0314,38.1647,109000.0
2015-05-12 10:10:00,51.52,51.53,51.45,51.47,104500.0,38.1647,38.1721,38.1129,38.1277,104500.0
2015-05-12 10:20:00,51.48,51.49,51.34,51.44,102600.0,38.1351,38.1425,38.0314,38.1055,102600.0
2015-05-12 10:30:00,51.44,51.59,51.43,51.58,66300.0,38.1055,38.2166,38.098,38.2092,66300.0
2015-05-12 10:40:00,51.59,51.71,51.58,51.7,75600.0,38.2166,38.3055,38.2092,38.2981,75600.0
2015-05-12 10:50:00,51.7,51.73,51.61,51.62,63400.0,38.2981,38.3203,38.2314,38.2388,63400.0
2015-05-12 11:00:00,51.63,51.65,51.59,51.64,124200.0,38.2462,38.261,38.2166,38.2536,124200.0
2015-05-12 11:10:00,51.64,51.65,51.55,51.57,90300.0,38.2536,38.261,38.1869,38.2018,90300.0
2015-05-12 11:20:00,51.56,51.61,51.52,51.6,74000.0,38.1944,38.2314,38.1647,38.224,74000.0
2015-05-12 11:30:00,51.6,51.63,51.57,51.63,57100.0,38.224,38.2462,38.2018,38.2462,57100.0
2015-05-12 11:40:00,51.64,51.74,51.61,51.73,110600.0,38.2536,38.3277,38.2314,38.3203,110600.0
2015-05-12 11:50:00,51.73,51.8,51.71,51.78,83800.0,38.3203,38.3721,38.3055,38.3573,83800.0
2015-05-12 12:00:00,51.79,51.8,51.72,51.73,66700.0,38.3647,38.3721,38.3129,38.3203,66700.0
2015-05-12 12:10:00,51.72,51.78,51.7,51.77,58800.0,38.3129,38.3573,38.2981,38.3499,58800.0
2015-05-12 12:20:00,51.78,51.85,51.76,51.85,83400.0,38.3573,38.4092,38.3425,38.4092,83400.0
2015-05-12 12:30:00,51.85,51.86,51.73,51.82,57600.0,38.4092,38.4166,38.3203,38.387,57600.0
2015-05-12 12:40:00,51.81,51.86,51.81,51.83,30900.0,38.3795,38.4166,38.3795,38.3944,30900.0
2015-05-12 12:50:00,51.83,51.87,51.82,51.83,55500.0,38.3944,38.424,38.387,38.3944,55500.0
2015-05-12 13:00:00,51.83,51.87,51.8,51.86,47000.0,38.3944,38.424,38.3721,38.4166,47000.0
2015-05-12 13:10:00,51.87,51.91,51.84,51.87,71100.0,38.424,38.4536,38.4018,38.424,71100.0
2015-05-12 13:20:00,51.86,51.92,51.86,51.89,65100.0,38.4166,38.461,38.4166,38.4388,65100.0
2015-05-12 13:30:00,51.89,51.91,51.86,51.91,93700.0,38.4388,38.4536,38.4166,38.4536,93700.0
2015-05-12 13:40:00,51.91,51.93,51.89,51.9,146300.0,38.4536,38.4684,38.4388,38.4462,146300.0
2015-05-12 13:50:00,51.9,52.27,51.89,52.18,456600.0,38.4462,38.7203,38.4388,38.6536,456600.0
2015-05-12 14:00:00,52.17,52.37,52.08,52.2,253300.0,38.6462,38.7944,38.5796,38.6684,253300.0
2015-05-12 14:10:00,52.2,52.21,52.11,52.12,82900.0,38.6684,38.6759,38.6018,38.6092,82900.0
2015-05-12 14:20:00,52.12,52.21,52.1,52.17,143800.0,38.6092,38.6759,38.5944,38.6462,143800.0
2015-05-12 14:30:00,52.18,52.21,52.12,52.19,122900.0,38.6536,38.6759,38.6092,38.661,122900.0
2015-05-12 14:40:00,52.19,52.21,52.06,52.2,80800.0,38.661,38.6759,38.5647,38.6684,80800.0
2015-05-12 14:50:00,52.2,52.21,52.05,52.07,89700.0,38.6684,38.6759,38.5573,38.5721,89700.0
2015-05-12 15:00:00,52.07,52.1,52.05,52.07,72700.0,38.5721,38.5944,38.5573,38.5721,72700.0
2015-05-12 15:10:00,52.08,52.09,51.99,52.0,80900.0,38.5796,38.587,38.5129,38.5203,80900.0
2015-05-12 15:20:00,52.02,52.09,51.95,51.97,119000.0,38.5351,38.587,38.4833,38.4981,119000.0
2015-05-12 15:30:00,51.97,52.0,51.88,51.89,145500.0,38.4981,38.5203,38.4314,38.4388,145500.0
2015-05-12 15:40:00,51.88,51.89,51.78,51.88,155100.0,38.4314,38.4388,38.3573,38.4314,155100.0
2015-05-12 15:50:00,51.88,51.95,51.86,51.92,381000.0,38.4314,38.4833,38.4166,38.461,381000.0
2015-05-13 09:30:00,52.16,52.5,52.16,52.43,277700.0,38.6388,38.8907,38.6388,38.8388,277700.0
2015-05-13 09:40:00,52.44,52.74,52.4,52.68,245300.0,38.8462,39.0685,38.8166,39.024,245300.0
2015-05-13 09:50:00,52.69,52.71,52.33,52.34,129100.0,39.0314,39.0462,38.7647,38.7722,129100.0
2015-05-13 10:00:00,52.34,52.45,52.27,52.3,94300.0,38.7722,38.8536,38.7203,38.7425,94300.0
2015-05-13 10:10:00,52.3,52.32,52.2,52.23,42100.0,38.7425,38.7573,38.6684,38.6907,42100.0
2015-05-13 10:20:00,52.23,52.32,52.18,52.19,30000.0,38.6907,38.7573,38.6536,38.661,30000.0
2015-05-13 10:30:00,52.19,52.21,52.04,52.05,45400.0,38.661,38.6759,38.5499,38.5573,45400.0
2015-05-13 10:40:00,52.04,52.08,51.94,51.94,48100.0,38.5499,38.5796,38.4758,38.4758,48100.0
2015-05-13 10:50:00,51.93,51.98,51.8,51.81,77300.0,38.4684,38.5055,38.3721,38.3795,77300.0
2015-05-13 11:00:00,51.8,51.89,51.76,51.89,73700.0,38.3721,38.4388,38.3425,38.4388,73700.0
2015-05-13 11:10:00,51.9,51.96,51.88,51.95,36400.0,38.4462,38.4907,38.4314,38.4833,36400.0
2015-05-13 11:20:00,51.94,52.11,51.93,52.08,120200.0,38.4758,38.6018,38.4684,38.5796,120200.0
2015-05-13 11:30:00,52.09,52.23,52.0,52.22,116800.0,38.587,38.6907,38.5203,38.6833,116800.0
2015-05-13 11:40:00,52.23,52.29,52.14,52.15,43300.0,38.6907,38.7351,38.624,38.6314,43300.0
2015-05-13 11:50:00,52.15,52.19,52.07,52.08,30200.0,38.6314,38.661,38.5721,38.5796,30200.0
2015-05-13 12:00:00,52.08,52.16,52.05,52.05,25300.0,38.5796,38.6388,38.5573,38.5573,25300.0
2015-05-13 12:10:00,52.04,52.06,51.96,52.03,31900.0,38.5499,38.5647,38.4907,38.5425,31900.0
2015-05-13 12:20:00,52.03,52.04,51.98,52.03,52200.0,38.5425,38.5499,38.5055,38.5425,52200.0
2015-05-13 12:30:00,52.01,52.1,51.98,52.08,36900.0,38.5277,38.5944,38.5055,38.5796,36900.0
2015-05-13 12:40:00,52.09,52.13,52.04,52.1,41700.0,38.587,38.6166,38.5499,38.5944,41700.0
2015-05-13 12:50:00,52.1,52.12,52.06,52.07,30300.0,38.5944,38.6092,38.5647,38.5721,30300.0
2015-05-13 13:00:00,52.06,52.21,52.06,52.13,56100.0,38.5647,38.6759,38.5647,38.6166,56100.0
2015-05-13 13:10:00,52.12,52.19,52.1,52.19,43400.0,38.6092,38.661,38.5944,38.661,43400.0
2015-05-13 13:20:00,52.18,52.22,52.13,52.2,36400.0,38.6536,38.6833,38.6166,38.6684,36400.0
2015-05-13 13:30:00,52.21,52.24,52.13,52.16,46000.0,38.6759,38.6981,38.6166,38.6388,46000.0
2015-05-13 13:40:00,52.16,52.25,52.16,52.18,34100.0,38.6388,38.7055,38.6388,38.6536,34100.0
2015-05-13 13:50:00,52.18,52.2,52.14,52.19,48200.0,38.6536,38.6684,38.624,38.661,48200.0
2015-05-13 14:00:00,52.2,52.21,52.09,52.09,46700.0,38.6684,38.6759,38.587,38.587,46700.0
2015-05-13 14:10:00,52.09,52.09,52.0,52.03,89800.0,38.587,38.587,38.5203,38.5425,89800.0
2015-05-13 14:20:00,52.02,52.03,51.95,51.97,106500.0,38.5351,38.5425,38.4833,38.4981,106500.0
2015-05-13 14:30:00,51.97,52.0,51.94,51.98,55000.0,38.4981,38.5203,38.4758,38.5055,55000.0
2015-05-13 14:40:00,51.98,52.05,51.97,51.97,87700.0,38.5055,38.5573,38.4981,38.4981,87700.0
2015-05-13 14:50:00,51.97,51.98,51.89,51.94,96000.0,38.4981,38.5055,38.4388,38.4758,96000.0
2015-05-13 15:00:00,51.93,52.1,51.93,52.1,98600.0,38.4684,38.5944,38.4684,38.5944,98600.0
2015-05-13 15:10:00,52.1,52.11,52.03,52.07,83800.0,38.5944,38.6018,38.5425,38.5721,83800.0
2015-05-13 15:20:00,52.06,52.12,52.04,52.09,98700.0,38.5647,38.6092,38.5499,38.587,98700.0
2015-05-13 15:30:00,52.08,52.11,52.04,52.1,133500.0,38.5796,38.6018,38.5499,38.5944,133500.0
2015-05-13 15:40:00,52.09,52.19,52.09,52.16,229000.0,38.587,38.661,38.587,38.6388,229000.0
2015-05-13 15:50:00,52.16,52.17,52.12,52.14,273800.0,38.6388,38.6462,38.6092,38.624,273800.0
2015-05-14 09:30:00,52.51,52.56,52.31,52.51,89100.0,38.8981,38.9351,38.7499,38.8981,89100.0
2015-05-14 09:40:00,52.52,52.58,52.49,52.55,66000.0,38.9055,38.9499,38.8833,38.9277,66000.0
2015-05-14 09:50:00,52.55,52.57,52.48,52.49,79600.0,38.9277,38.9425,38.8759,38.8833,79600.0
2015-05-14 10:00:00,52.5,52.59,52.49,52.58,52700.0,38.8907,38.9573,38.8833,38.9499,52700.0
2015-05-14 10:10:00,52.59,52.64,52.57,52.57,33300.0,38.9573,38.9944,38.9425,38.9425,33300.0
2015-05-14 10:20:00,52.56,52.58,52.49,52.54,51700.0,38.9351,38.9499,38.8833,38.9203,51700.0
2015-05-14 10:30:00,52.53,52.58,52.5,52.54,42500.0,38.9129,38.9499,38.8907,38.9203,42500.0
2015-05-14 10:40:00,52.54,52.56,52.47,52.5,48800.0,38.9203,38.9351,38.8685,38.8907,48800.0
2015-05-14 10:50:00,52.49,52.52,52.45,52.5,49800.0,38.8833,38.9055,38.8536,38.8907,49800.0
2015-05-14 11:00:00,52.49,52.53,52.47,52.47,26600.0,38.8833,38.9129,38.8685,38.8685,26600.0
2015-05-14 11:10:00,52.47,52.47,52.41,52.45,38300.0,38.8685,38.8685,38.824,38.8536,38300.0
2015-05-14 11:20:00,52.45,52.48,52.38,52.41,52800.0,38.8536,38.8759,38.8018,38.824,52800.0
2015-05-14 11:30:00,52.42,52.42,52.38,52.4,176200.0,38.8314,38.8314,38.8018,38.8166,176200.0
2015-05-14 11:40:00,52.41,52.41,52.38,52.39,49000.0,38.824,38.824,38.8018,38.8092,49000.0
2015-05-14 11:50:00,52.4,52.42,52.39,52.41,35400.0,38.8166,38.8314,38.8092,38.824,35400.0
2015-05-14 12:00:00,52.4,52.41,52.33,52.34,91400.0,38.8166,38.824,38.7647,38.7722,91400.0
2015-05-14 12:10:00,52.34,52.36,52.33,52.34,45300.0,38.7722,38.787,38.7647,38.7722,45300.0
2015-05-14 12:20:00,52.35,52.39,52.31,52.39,61200.0,38.7796,38.8092,38.7499,38.8092,61200.0
2015-05-14 12:30:00,52.39,52.42,52.36,52.37,31700.0,38.8092,38.8314,38.787,38.7944,31700.0
2015-05-14 12:40:00,52.38,52.47,52.36,52.47,27300.0,38.8018,38.8685,38.787,38.8685,27300.0
2015-05-14 12:50:00,52.46,52.52,52.43,52.5,29300.0,38.861,38.9055,38.8388,38.8907,29300.0
2015-05-14 13:00:00,52.5,52.56,52.48,52.56,38900.0,38.8907,38.9351,38.8759,38.9351,38900.0
2015-05-14 13:10:00,52.57,52.61,52.57,52.58,34900.0,38.9425,38.9722,38.9425,38.9499,34900.0
2015-05-14 13:20:00,52.58,52.67,52.56,52.65,31200.0,38.9499,39.0166,38.9351,39.0018,31200.0
2015-05-14 13:30:00,52.66,52.72,52.64,52.71,45100.0,39.0092,39.0536,38.9944,39.0462,45100.0
2015-05-14 13:40:00,52.71,52.79,52.7,52.78,75600.0,39.0462,39.1055,39.0388,39.0981,75600.0
2015-05-14 13:50:00,52.79,52.8,52.75,52.79,31700.0,39.1055,39.1129,39.0759,39.1055,31700.0
2015-05-14 14:00:00,52.79,52.85,52.79,52.8,43000.0,39.1055,39.1499,39.1055,39.1129,43000.0
2015-05-14 14:10:00,52.81,52.92,52.81,52.92,41800.0,39.1203,39.2018,39.1203,39.2018,41800.0
2015-05-14 14:20:00,52.92,52.93,52.88,52.9,56000.0,39.2018,39.2092,39.1722,39.187,56000.0
2015-05-14 14:30:00,52.9,52.92,52.86,52.88,61500.0,39.187,39.2018,39.1574,39.1722,61500.0
2015-05-14 14:40:00,52.89,52.9,52.86,52.86,59400.0,39.1796,39.187,39.1574,39.1574,59400.0
2015-05-14 14:50:00,52.87,52.88,52.84,52.86,43300.0,39.1648,39.1722,39.1425,39.1574,43300.0
2015-05-14 15:00:00,52.86,52.92,52.84,52.91,65600.0,39.1574,39.2018,39.1425,39.1944,65600.0
2015-05-14 15:10:00,52.91,52.97,52.89,52.93,88700.0,39.1944,39.2388,39.1796,39.2092,88700.0
2015-05-14 15:20:00,52.93,52.93,52.87,52.87,99700.0,39.2092,39.2092,39.1648,39.1648,99700.0
2015-05-14 15:30:00,52.88,52.9,52.87,52.88,131000.0,39.1722,39.187,39.1648,39.1722,131000.0
2015-05-14 15:40:00,52.87,52.87,52.81,52.82,159600.0,39.1648,39.1648,39.1203,39.1277,159600.0
2015-05-14 15:50:00,52.82,52.9,52.79,52.87,273700.0,39.1277,39.187,39.1055,39.1648,273700.0
2015-05-15 09:30:00,52.79,52.79,52.53,52.69,191900.0,39.1055,39.1055,38.9129,39.0314,191900.0
2015-05-15 09:40:00,52.69,52.88,52.64,52.76,47700.0,39.0314,39.1722,38.9944,39.0833,47700.0
2015-05-15 09:50:00,52.75,52.78,52.68,52.77,93000.0,39.0759,39.0981,39.024,39.0907,93000.0
2015-05-15 10:00:00,52.76,52.84,52.66,52.76,49600.0,39.0833,39.1425,39.0092,39.0833,49600.0
2015-05-15 10:10:00,52.76,52.79,52.65,52.73,68900.0,39.0833,39.1055,39.0018,39.0611,68900.0
2015-05-15 10:20:00,52.73,52.8,52.7,52.8,18600.0,39.0611,39.1129,39.0388,39.1129,18600.0
2015-05-15 10:30:00,52.8,52.83,52.74,52.83,23500.0,39.1129,39.1351,39.0685,39.1351,23500.0
2015-05-15 10:40:00,52.83,52.92,52.8,52.92,22400.0,39.1351,39.2018,39.1129,39.2018,22400.0
2015-05-15 10:50:00,52.91,52.97,52.89,52.96,48800.0,39.1944,39.2388,39.1796,39.2314,48800.0
2015-05-15 11:00:00,52.97,53.05,52.88,52.96,121500.0,39.2388,39.2981,39.1722,39.2314,121500.0
2015-05-15 11:10:00,52.96,52.96,52.87,52.9,25500.0,39.2314,39.2314,39.1648,39.187,25500.0
2015-05-15 11:20:00,52.87,52.89,52.85,52.87,16900.0,39.1648,39.1796,39.1499,39.1648,16900.0
2015-05-15 11:30:00,52.87,52.98,52.87,52.95,33200.0,39.1648,39.2463,39.1648,39.224,33200.0
2015-05-15 11:40:00,52.95,52.97,52.92,52.92,24300.0,39.224,39.2388,39.2018,39.2018,24300.0
2015-05-15 11:50:00,52.93,52.93,52.86,52.92,22700.0,39.2092,39.2092,39.1574,39.2018,22700.0
2015-05-15 12:00:00,52.93,53.01,52.92,53.01,32700.0,39.2092,39.2685,39.2018,39.2685,32700.0
2015-05-15 12:10:00,53.01,53.02,52.98,53.0,27600.0,39.2685,39.2759,39.2463,39.2611,27600.0
2015-05-15 12:20:00,53.01,53.05,53.0,53.04,23300.0,39.2685,39.2981,39.2611,39.2907,23300.0
2015-05-15 12:30:00,53.04,53.07,53.03,53.05,16000.0,39.2907,39.3129,39.2833,39.2981,16000.0
2015-05-15 12:40:00,53.06,53.12,53.05,53.12,30200.0,39.3055,39.35,39.2981,39.35,30200.0
2015-05-15 12:50:00,53.12,53.16,53.06,53.09,80000.0,39.35,39.3796,39.3055,39.3277,80000.0
2015-05-15 13:00:00,53.09,53.09,53.0,53.08,72400.0,39.3277,39.3277,39.2611,39.3203,72400.0
2015-05-15 13:10:00,53.08,53.09,53.04,53.04,36200.0,39.3203,39.3277,39.2907,39.2907,36200.0
2015-05-15 13:20:00,53.05,53.06,53.02,53.06,41000.0,39.2981,39.3055,39.2759,39.3055,41000.0
2015-05-15 13:30:00,53.05,53.11,53.05,53.09,26700.0,39.2981,39.3426,39.2981,39.3277,26700.0
2015-05-15 13:40:00,53.1,53.13,53.06,53.06,25900.0,39.3351,39.3574,39.3055,39.3055,25900.0
2015-05-15 13:50:00,53.07,53.09,53.05,53.05,20400.0,39.3129,39.3277,39.2981,39.2981,20400.0
2015-05-15 14:00:00,53.06,53.07,52.98,53.0,19700.0,39.3055,39.3129,39.2463,39.2611,19700.0
2015-05-15 14:10:00,53.0,53.02,52.95,52.97,45700.0,39.2611,39.2759,39.224,39.2388,45700.0
2015-05-15 14:20:00,52.96,52.97,52.94,52.95,25800.0,39.2314,39.2388,39.2166,39.224,25800.0
2015-05-15 14:30:00,52.94,53.04,52.94,53.04,27100.0,39.2166,39.2907,39.2166,39.2907,27100.0
2015-05-15 14:40:00,53.03,53.07,53.02,53.04,32400.0,39.2833,39.3129,39.2759,39.2907,32400.0
2015-05-15 14:50:00,53.04,53.06,53.0,53.01,50400.0,39.2907,39.3055,39.2611,39.2685,50400.0
2015-05-15 15:00:00,53.01,53.05,53.01,53.02,24500.0,39.2685,39.2981,39.2685,39.2759,24500.0
2015-05-15 15:10:00,53.02,53.03,52.96,52.97,43900.0,39.2759,39.2833,39.2314,39.2388,43900.0
2015-05-15 15:20:00,52.98,52.99,52.96,52.97,32200.0,39.2463,39.2537,39.2314,39.2388,32200.0
2015-05-15 15:30:00,52.97,53.02,52.96,53.01,66500.0,39.2388,39.2759,39.2314,39.2685,66500.0
2015-05-15 15:40:00,53.0,53.01,52.98,53.0,74800.0,39.2611,39.2685,39.2463,39.2611,74800.0
2015-05-15 15:50:00,53.0,53.06,52.99,53.03,206200.0,39.2611,39.3055,39.2537,39.2833,206200.0
2015-05-18 09:30:00,52.8,52.98,52.67,52.78,139200.0,39.1129,39.2463,39.0166,39.0981,139200.0
2015-05-18 09:40:00,52.79,52.9,52.75,52.76,32500.0,39.1055,39.187,39.0759,39.0833,32500.0
2015-05-18 09:50:00,52.79,52.94,52.76,52.93,31500.0,39.1055,39.2166,39.0833,39.2092,31500.0
2015-05-18 10:00:00,52.92,52.95,52.8,52.87,41600.0,39.2018,39.224,39.1129,39.1648,41600.0
2015-05-18 10:10:00,52.88,52.88,52.75,52.77,53800.0,39.1722,39.1722,39.0759,39.0907,53800.0
2015-05-18 10:20:00,52.77,52.83,52.75,52.82,21800.0,39.0907,39.1351,39.0759,39.1277,21800.0
2015-05-18 10:30:00,52.83,52.87,52.78,52.86,34300.0,39.1351,39.1648,39.0981,39.1574,34300.0
2015-05-18 10:40:00,52.86,52.89,52.81,52.86,36200.0,39.1574,39.1796,39.1203,39.1574,36200.0
2015-05-18 10:50:00,52.86,52.88,52.8,52.83,34000.0,39.1574,39.1722,39.1129,39.1351,34000.0
2015-05-18 11:00:00,52.85,52.96,52.85,52.95,27100.0,39.1499,39.2314,39.1499,39.224,27100.0
2015-05-18 11:10:00,52.96,53.0,52.94,52.98,47200.0,39.2314,39.2611,39.2166,39.2463,47200.0
2015-05-18 11:20:00,52.98,53.03,52.97,53.02,35200.0,39.2463,39.2833,39.2388,39.2759,35200.0
2015-05-18 11:30:00,53.03,53.06,53.0,53.06,29400.0,39.2833,39.3055,39.2611,39.3055,29400.0
2015-05-18 11:40:00,53.05,53.07,52.97,52.98,37200.0,39.2981,39.3129,39.2388,39.2463,37200.0
2015-05-18 11:50:00,52.98,53.05,52.94,53.05,62200.0,39.2463,39.2981,39.2166,39.2981,62200.0
2015-05-18 12:00:00,53.05,53.09,53.03,53.09,19300.0,39.2981,39.3277,39.2833,39.3277,19300.0
2015-05-18 12:10:00,53.08,53.14,53.07,53.12,88000.0,39.3203,39.3648,39.3129,39.35,88000.0
2015-05-18 12:20:00,53.13,53.17,53.11,53.15,34800.0,39.3574,39.387,39.3426,39.3722,34800.0
2015-05-18 12:30:00,53.15,53.18,53.14,53.17,40500.0,39.3722,39.3944,39.3648,39.387,40500.0
2015-05-18 12:40:00,53.17,53.19,53.1,53.11,22500.0,39.387,39.4018,39.3351,39.3426,22500.0
2015-05-18 12:50:00,53.11,53.17,53.09,53.1,39700.0,39.3426,39.387,39.3277,39.3351,39700.0
2015-05-18 13:00:00,53.1,53.14,53.09,53.12,66500.0,39.3351,39.3648,39.3277,39.35,66500.0
2015-05-18 13:10:00,53.13,53.18,53.13,53.13,25200.0,39.3574,39.3944,39.3574,39.3574,25200.0
2015-05-18 13:20:00,53.13,53.17,53.12,53.14,34400.0,39.3574,39.387,39.35,39.3648,34400.0
2015-05-18 13:30:00,53.14,53.16,53.12,53.14,29000.0,39.3648,39.3796,39.35,39.3648,29000.0
2015-05-18 13:40:00,53.13,53.14,53.05,53.08,49600.0,39.3574,39.3648,39.2981,39.3203,49600.0
2015-05-18 13:50:00,53.08,53.14,53.08,53.12,38900.0,39.3203,39.3648,39.3203,39.35,38900.0
2015-05-18 14:00:00,53.12,53.14,53.04,53.04,48600.0,39.35,39.3648,39.2907,39.2907,48600.0
2015-05-18 14:10:00,53.05,53.12,53.04,53.12,30700.0,39.2981,39.35,39.2907,39.35,30700.0
2015-05-18 14:20:00,53.11,53.14,53.09,53.12,51500.0,39.3426,39.3648,39.3277,39.35,51500.0
2015-05-18 14:30:00,53.12,53.13,53.09,53.12,28400.0,39.35,39.3574,39.3277,39.35,28400.0
2015-05-18 14:40:00,53.12,53.13,53.09,53.11,29300.0,39.35,39.3574,39.3277,39.3426,29300.0
2015-05-18 14:50:00,53.11,53.2,53.1,53.19,52800.0,39.3426,39.4092,39.3351,39.4018,52800.0
2015-05-18 15:00:00,53.18,53.21,53.17,53.19,42400.0,39.3944,39.4166,39.387,39.4018,42400.0
2015-05-18 15:10:00,53.19,53.22,53.17,53.21,56200.0,39.4018,39.424,39.387,39.4166,56200.0
2015-05-18 15:20:00,53.2,53.25,53.19,53.2,65500.0,39.4092,39.4463,39.4018,39.4092,65500.0
2015-05-18 15:30:00,53.2,53.23,53.12,53.2,133900.0,39.4092,39.4314,39.35,39.4092,133900.0
2015-05-18 15:40:00,53.2,53.24,53.19,53.23,123600.0,39.4092,39.4389,39.4018,39.4314,123600.0
2015-05-18 15:50:00,53.23,53.23,53.13,53.14,288900.0,39.4314,39.4314,39.3574,39.3648,288900.0
2015-05-19 09:30:00,52.88,52.91,52.46,52.48,96100.0,39.381,39.4034,39.0682,39.0831,96100.0
2015-05-19 09:40:00,52.48,52.56,52.39,52.4,63600.0,39.0831,39.1427,39.0161,39.0235,63600.0
2015-05-19 09:50:00,52.4,52.45,52.33,52.34,94800.0,39.0235,39.0608,38.9714,38.9789,94800.0
2015-05-19 10:00:00,52.33,52.39,52.33,52.37,63100.0,38.9714,39.0161,38.9714,39.0012,63100.0
2015-05-19 10:10:00,52.37,52.5,52.34,52.46,65300.0,39.0012,39.098,38.9789,39.0682,65300.0
2015-05-19 10:20:00,52.46,52.46,52.34,52.44,56400.0,39.0682,39.0682,38.9789,39.0533,56400.0
2015-05-19 10:30:00,52.44,52.46,52.41,52.44,37500.0,39.0533,39.0682,39.031,39.0533,37500.0
2015-05-19 10:40:00,52.43,52.44,52.36,52.37,47300.0,39.0459,39.0533,38.9938,39.0012,47300.0
2015-05-19 10:50:00,52.37,52.37,52.33,52.34,49400.0,39.0012,39.0012,38.9714,38.9789,49400.0
2015-05-19 11:00:00,52.35,52.41,52.34,52.38,104400.0,38.9863,39.031,38.9789,39.0086,104400.0
2015-05-19 11:10:00,52.39,52.4,52.37,52.38,35700.0,39.0161,39.0235,39.0012,39.0086,35700.0
2015-05-19 11:20:00,52.38,52.46,52.38,52.46,58500.0,39.0086,39.0682,39.0086,39.0682,58500.0
2015-05-19 11:30:00,52.47,52.5,52.46,52.47,36300.0,39.0757,39.098,39.0682,39.0757,36300.0
2015-05-19 11:40:00,52.46,52.46,52.33,52.34,44700.0,39.0682,39.0682,38.9714,38.9789,44700.0
2015-05-19 11:50:00,52.33,52.36,52.27,52.29,52500.0,38.9714,38.9938,38.9267,38.9416,52500.0
2015-05-19 12:00:00,52.29,52.34,52.26,52.32,50900.0,38.9416,38.9789,38.9193,38.964,50900.0
2015-05-19 12:10:00,52.32,52.32,52.26,52.26,29900.0,38.964,38.964,38.9193,38.9193,29900.0
2015-05-19 12:20:00,52.26,52.26,52.22,52.23,23300.0,38.9193,38.9193,38.8895,38.8969,23300.0
2015-05-19 12:30:00,52.23,52.33,52.21,52.29,65100.0,38.8969,38.9714,38.882,38.9416,65100.0
2015-05-19 12:40:00,52.29,52.29,52.22,52.26,25000.0,38.9416,38.9416,38.8895,38.9193,25000.0
2015-05-19 12:50:00,52.27,52.32,52.24,52.24,28900.0,38.9267,38.964,38.9044,38.9044,28900.0
2015-05-19 13:00:00,52.24,52.34,52.24,52.3,34500.0,38.9044,38.9789,38.9044,38.9491,34500.0
2015-05-19 13:10:00,52.3,52.31,52.27,52.28,20300.0,38.9491,38.9565,38.9267,38.9342,20300.0
2015-05-19 13:20:00,52.28,52.29,52.27,52.27,21500.0,38.9342,38.9416,38.9267,38.9267,21500.0
2015-05-19 13:30:00,52.28,52.31,52.28,52.3,60100.0,38.9342,38.9565,38.9342,38.9491,60100.0
2015-05-19 13:40:00,52.31,52.35,52.3,52.31,74900.0,38.9565,38.9863,38.9491,38.9565,74900.0
2015-05-19 13:50:00,52.31,52.43,52.31,52.38,50600.0,38.9565,39.0459,38.9565,39.0086,50600.0
2015-05-19 14:00:00,52.4,52.41,52.32,52.4,57300.0,39.0235,39.031,38.964,39.0235,57300.0
2015-05-19 14:10:00,52.4,52.41,52.35,52.4,46100.0,39.0235,39.031,38.9863,39.0235,46100.0
2015-05-19 14:20:00,52.4,52.4,52.36,52.4,33600.0,39.0235,39.0235,38.9938,39.0235,33600.0
2015-05-19 14:30:00,52.39,52.39,52.29,52.3,39800.0,39.0161,39.0161,38.9416,38.9491,39800.0
2015-05-19 14:40:00,52.29,52.33,52.29,52.32,56500.0,38.9416,38.9714,38.9416,38.964,56500.0
2015-05-19 14:50:00,52.31,52.37,52.29,52.37,38800.0,38.9565,39.0012,38.9416,39.0012,38800.0
2015-05-19 15:00:00,52.37,52.39,52.32,52.36,64800.0,39.0012,39.0161,38.964,38.9938,64800.0
2015-05-19 15:10:00,52.35,52.39,52.31,52.35,59500.0,38.9863,39.0161,38.9565,38.9863,59500.0
2015-05-19 15:20:00,52.36,52.38,52.33,52.37,51500.0,38.9938,39.0086,38.9714,39.0012,51500.0
2015-05-19 15:30:00,52.37,52.45,52.37,52.44,82700.0,39.0012,39.0608,39.0012,39.0533,82700.0
2015-05-19 15:40:00,52.43,52.44,52.38,52.4,107700.0,39.0459,39.0533,39.0086,39.0235,107700.0
2015-05-19 15:50:00,52.4,52.55,52.37,52.51,289900.0,39.0235,39.1353,39.0012,39.1055,289900.0
2015-05-20 09:30:00,52.53,52.78,52.51,52.75,92500.0,39.1204,39.3065,39.1055,39.2842,92500.0
2015-05-20 09:40:00,52.75,52.86,52.67,52.79,72500.0,39.2842,39.3661,39.2246,39.314,72500.0
2015-05-20 09:50:00,52.78,52.84,52.75,52.75,24200.0,39.3065,39.3512,39.2842,39.2842,24200.0
2015-05-20 10:00:00,52.75,52.79,52.71,52.78,45200.0,39.2842,39.314,39.2544,39.3065,45200.0
2015-05-20 10:10:00,52.78,52.79,52.74,52.77,36100.0,39.3065,39.314,39.2768,39.2991,36100.0
2015-05-20 10:20:00,52.77,52.78,52.72,52.77,34300.0,39.2991,39.3065,39.2619,39.2991,34300.0
2015-05-20 10:30:00,52.77,52.88,52.75,52.88,47200.0,39.2991,39.381,39.2842,39.381,47200.0
2015-05-20 10:40:00,52.88,52.89,52.85,52.85,51000.0,39.381,39.3885,39.3587,39.3587,51000.0
2015-05-20 10:50:00,52.85,52.87,52.7,52.71,59800.0,39.3587,39.3736,39.247,39.2544,59800.0
2015-05-20 11:00:00,52.72,52.75,52.71,52.72,45700.0,39.2619,39.2842,39.2544,39.2619,45700.0
2015-05-20 11:10:00,52.71,52.84,52.7,52.82,55400.0,39.2544,39.3512,39.247,39.3363,55400.0
2015-05-20 11:20:00,52.83,52.86,52.75,52.75,39000.0,39.3438,39.3661,39.2842,39.2842,39000.0
2015-05-20 11:30:00,52.75,52.76,52.64,52.65,40600.0,39.2842,39.2916,39.2023,39.2097,40600.0
2015-05-20 11:40:00,52.64,52.65,52.55,52.55,55400.0,39.2023,39.2097,39.1353,39.1353,55400.0
2015-05-20 11:50:00,52.55,52.56,52.51,52.51,69800.0,39.1353,39.1427,39.1055,39.1055,69800.0
2015-05-20 12:00:00,52.51,52.52,52.47,52.47,69700.0,39.1055,39.1129,39.0757,39.0757,69700.0
2015-05-20 12:10:00,52.47,52.51,52.46,52.48,44300.0,39.0757,39.1055,39.0682,39.0831,44300.0
2015-05-20 12:20:00,52.48,52.56,52.47,52.5,59300.0,39.0831,39.1427,39.0757,39.098,59300.0
2015-05-20 12:30:00,52.5,52.56,52.48,52.54,30000.0,39.098,39.1427,39.0831,39.1278,30000.0
2015-05-20 12:40:00,52.55,52.57,52.5,52.5,20400.0,39.1353,39.1501,39.098,39.098,20400.0
2015-05-20 12:50:00,52.5,52.55,52.48,52.48,22100.0,39.098,39.1353,39.0831,39.0831,22100.0
2015-05-20 13:00:00,52.49,52.52,52.46,52.51,42900.0,39.0906,39.1129,39.0682,39.1055,42900.0
2015-05-20 13:10:00,52.51,52.57,52.5,52.51,30800.0,39.1055,39.1501,39.098,39.1055,30800.0
2015-05-20 13:20:00,52.51,52.52,52.47,52.5,26400.0,39.1055,39.1129,39.0757,39.098,26400.0
2015-05-20 13:30:00,52.51,52.51,52.41,52.42,34100.0,39.1055,39.1055,39.031,39.0384,34100.0
2015-05-20 13:40:00,52.41,52.47,52.41,52.47,71000.0,39.031,39.0757,39.031,39.0757,71000.0
2015-05-20 13:50:00,52.47,52.5,52.45,52.5,41900.0,39.0757,39.098,39.0608,39.098,41900.0
2015-05-20 14:00:00,52.5,52.68,52.46,52.46,95200.0,39.098,39.2321,39.0682,39.0682,95200.0
2015-05-20 14:10:00,52.47,52.55,52.46,52.54,61000.0,39.0757,39.1353,39.0682,39.1278,61000.0
2015-05-20 14:20:00,52.54,52.64,52.53,52.6,52200.0,39.1278,39.2023,39.1204,39.1725,52200.0
2015-05-20 14:30:00,52.6,52.62,52.56,52.57,46100.0,39.1725,39.1874,39.1427,39.1501,46100.0
2015-05-20 14:40:00,52.57,52.59,52.53,52.54,39600.0,39.1501,39.165,39.1204,39.1278,39600.0
2015-05-20 14:50:00,52.54,52.61,52.51,52.61,63600.0,39.1278,39.1799,39.1055,39.1799,63600.0
2015-05-20 15:00:00,52.62,52.66,52.57,52.65,78700.0,39.1874,39.2172,39.1501,39.2097,78700.0
2015-05-20 15:10:00,52.65,52.66,52.47,52.48,85300.0,39.2097,39.2172,39.0757,39.0831,85300.0
2015-05-20 15:20:00,52.48,52.54,52.44,52.5,65500.0,39.0831,39.1278,39.0533,39.098,65500.0
2015-05-20 15:30:00,52.51,52.59,52.48,52.52,111600.0,39.1055,39.165,39.0831,39.1129,111600.0
2015-05-20 15:40:00,52.52,52.56,52.48,52.48,77600.0,39.1129,39.1427,39.0831,39.0831,77600.0
2015-05-20 15:50:00,52.48,52.48,52.41,52.41,244200.0,39.0831,39.0831,39.031,39.031,244200.0
2015-05-21 09:30:00,52.33,52.48,52.29,52.45,62800.0,38.9714,39.0831,38.9416,39.0608,62800.0
2015-05-21 09:40:00,52.42,52.5,52.38,52.39,22200.0,39.0384,39.098,39.0086,39.0161,22200.0
2015-05-21 09:50:00,52.39,52.48,52.38,52.47,27200.0,39.0161,39.0831,39.0086,39.0757,27200.0
2015-05-21 10:00:00,52.46,52.57,52.45,52.55,49500.0,39.0682,39.1501,39.0608,39.1353,49500.0
2015-05-21 10:10:00,52.54,52.55,52.5,52.53,38900.0,39.1278,39.1353,39.098,39.1204,38900.0
2015-05-21 10:20:00,52.54,52.57,52.49,52.51,37700.0,39.1278,39.1501,39.0906,39.1055,37700.0
2015-05-21 10:30:00,52.51,52.51,52.39,52.4,67500.0,39.1055,39.1055,39.0161,39.0235,67500.0
2015-05-21 10:40:00,52.4,52.42,52.36,52.39,41800.0,39.0235,39.0384,38.9938,39.0161,41800.0
2015-05-21 10:50:00,52.4,52.52,52.4,52.5,90600.0,39.0235,39.1129,39.0235,39.098,90600.0
2015-05-21 11:00:00,52.5,52.7,52.5,52.7,68600.0,39.098,39.247,39.098,39.247,68600.0
2015-05-21 11:10:00,52.69,52.75,52.69,52.72,47100.0,39.2395,39.2842,39.2395,39.2619,47100.0
2015-05-21 11:20:00,52.72,52.78,52.7,52.78,28300.0,39.2619,39.3065,39.247,39.3065,28300.0
2015-05-21 11:30:00,52.78,52.84,52.77,52.84,45900.0,39.3065,39.3512,39.2991,39.3512,45900.0
2015-05-21 11:40:00,52.84,52.86,52.8,52.8,37500.0,39.3512,39.3661,39.3214,39.3214,37500.0
2015-05-21 11:50:00,52.79,52.8,52.71,52.73,25200.0,39.314,39.3214,39.2544,39.2693,25200.0
2015-05-21 12:00:00,52.74,52.74,52.68,52.68,33100.0,39.2768,39.2768,39.2321,39.2321,33100.0
2015-05-21 12:10:00,52.67,52.71,52.66,52.68,56800.0,39.2246,39.2544,39.2172,39.2321,56800.0
2015-05-21 12:20:00,52.68,52.69,52.62,52.62,26000.0,39.2321,39.2395,39.1874,39.1874,26000.0
2015-05-21 12:30:00,52.62,52.7,52.6,52.62,36000.0,39.1874,39.247,39.1725,39.1874,36000.0
2015-05-21 12:40:00,52.6,52.7,52.6,52.66,28400.0,39.1725,39.247,39.1725,39.2172,28400.0
2015-05-21 12:50:00,52.65,52.68,52.62,52.65,85700.0,39.2097,39.2321,39.1874,39.2097,85700.0
2015-05-21 13:00:00,52.65,52.72,52.64,52.72,49300.0,39.2097,39.2619,39.2023,39.2619,49300.0
2015-05-21 13:10:00,52.72,52.75,52.68,52.68,28000.0,39.2619,39.2842,39.2321,39.2321,28000.0
2015-05-21 13:20:00,52.69,52.73,52.69,52.69,30400.0,39.2395,39.2693,39.2395,39.2395,30400.0
2015-05-21 13:30:00,52.69,52.74,52.65,52.74,86800.0,39.2395,39.2768,39.2097,39.2768,86800.0
2015-05-21 13:40:00,52.75,52.75,52.7,52.7,37200.0,39.2842,39.2842,39.247,39.247,37200.0
2015-05-21 13:50:00,52.71,52.74,52.69,52.72,45200.0,39.2544,39.2768,39.2395,39.2619,45200.0
2015-05-21 14:00:00,52.71,52.89,52.7,52.89,139200.0,39.2544,39.3885,39.247,39.3885,139200.0
2015-05-21 14:10:00,52.89,52.91,52.81,52.88,230500.0,39.3885,39.4034,39.3289,39.381,230500.0
2015-05-21 14:20:00,52.87,52.91,52.84,52.89,36600.0,39.3736,39.4034,39.3512,39.3885,36600.0
2015-05-21 14:30:00,52.89,52.99,52.87,52.97,77800.0,39.3885,39.4629,39.3736,39.448,77800.0
2015-05-21 14:40:00,52.97,53.07,52.96,53.04,78900.0,39.448,39.5225,39.4406,39.5002,78900.0
2015-05-21 14:50:00,53.04,53.07,52.96,53.02,119000.0,39.5002,39.5225,39.4406,39.4853,119000.0
2015-05-21 15:00:00,53.01,53.03,52.88,52.88,109900.0,39.4778,39.4927,39.381,39.381,109900.0
2015-05-21 15:10:00,52.88,52.9,52.85,52.88,64800.0,39.381,39.3959,39.3587,39.381,64800.0
2015-05-21 15:20:00,52.87,52.92,52.87,52.92,51300.0,39.3736,39.4108,39.3736,39.4108,51300.0
2015-05-21 15:30:00,52.92,52.98,52.9,52.97,120600.0,39.4108,39.4555,39.3959,39.448,120600.0
2015-05-21 15:40:00,52.98,53.01,52.94,52.94,103800.0,39.4555,39.4778,39.4257,39.4257,103800.0
2015-05-21 15:50:00,52.94,52.94,52.9,52.93,264000.0,39.4257,39.4257,39.3959,39.4182,264000.0
2015-05-22 09:30:00,52.77,52.78,52.43,52.44,93900.0,39.2991,39.3065,39.0459,39.0533,93900.0
2015-05-22 09:40:00,52.42,52.57,52.39,52.49,79600.0,39.0384,39.1501,39.0161,39.0906,79600.0
2015-05-22 09:50:00,52.49,52.55,52.44,52.46,28100.0,39.0906,39.1353,39.0533,39.0682,28100.0
2015-05-22 10:00:00,52.47,52.59,52.45,52.59,24400.0,39.0757,39.165,39.0608,39.165,24400.0
2015-05-22 10:10:00,52.59,52.66,52.59,52.65,27800.0,39.165,39.2172,39.165,39.2097,27800.0
2015-05-22 10:20:00,52.64,52.73,52.63,52.64,46900.0,39.2023,39.2693,39.1948,39.2023,46900.0
2015-05-22 10:30:00,52.63,52.65,52.61,52.63,31200.0,39.1948,39.2097,39.1799,39.1948,31200.0
2015-05-22 10:40:00,52.63,52.65,52.61,52.65,24400.0,39.1948,39.2097,39.1799,39.2097,24400.0
2015-05-22 10:50:00,52.66,52.74,52.64,52.73,22000.0,39.2172,39.2768,39.2023,39.2693,22000.0
2015-05-22 11:00:00,52.73,52.74,52.69,52.71,32500.0,39.2693,39.2768,39.2395,39.2544,32500.0
2015-05-22 11:10:00,52.7,52.74,52.69,52.73,32200.0,39.247,39.2768,39.2395,39.2693,32200.0
2015-05-22 11:20:00,52.73,52.75,52.71,52.74,24000.0,39.2693,39.2842,39.2544,39.2768,24000.0
2015-05-22 11:30:00,52.74,52.75,52.61,52.62,29900.0,39.2768,39.2842,39.1799,39.1874,29900.0
2015-05-22 11:40:00,52.62,52.64,52.58,52.62,33000.0,39.1874,39.2023,39.1576,39.1874,33000.0
2015-05-22 11:50:00,52.62,52.66,52.62,52.63,17000.0,39.1874,39.2172,39.1874,39.1948,17000.0
2015-05-22 12:00:00,52.63,52.75,52.63,52.74,25500.0,39.1948,39.2842,39.1948,39.2768,25500.0
2015-05-22 12:10:00,52.74,52.75,52.73,52.74,13700.0,39.2768,39.2842,39.2693,39.2768,13700.0
2015-05-22 12:20:00,52.73,52.77,52.73,52.76,20400.0,39.2693,39.2991,39.2693,39.2916,20400.0
2015-05-22 12:30:00,52.75,52.78,52.74,52.74,9600.0,39.2842,39.3065,39.2768,39.2768,9600.0
2015-05-22 12:40:00,52.74,52.75,52.67,52.67,30700.0,39.2768,39.2842,39.2246,39.2246,30700.0
2015-05-22 12:50:00,52.67,52.71,52.65,52.68,19100.0,39.2246,39.2544,39.2097,39.2321,19100.0
2015-05-22 13:00:00,52.67,52.75,52.63,52.74,38400.0,39.2246,39.2842,39.1948,39.2768,38400.0
2015-05-22 13:10:00,52.74,52.76,52.71,52.73,20800.0,39.2768,39.2916,39.2544,39.2693,20800.0
2015-05-22 13:20:00,52.73,52.74,52.7,52.71,11200.0,39.2693,39.2768,39.247,39.2544,11200.0
2015-05-22 13:30:00,52.72,52.75,52.7,52.73,23600.0,39.2619,39.2842,39.247,39.2693,23600.0
2015-05-22 13:40:00,52.74,52.75,52.72,52.72,12000.0,39.2768,39.2842,39.2619,39.2619,12000.0
2015-05-22 13:50:00,52.73,52.74,52.7,52.72,19600.0,39.2693,39.2768,39.247,39.2619,19600.0
2015-05-22 14:00:00,52.73,52.77,52.69,52.77,30200.0,39.2693,39.2991,39.2395,39.2991,30200.0
2015-05-22 14:10:00,52.77,52.81,52.76,52.8,21200.0,39.2991,39.3289,39.2916,39.3214,21200.0
2015-05-22 14:20:00,52.8,52.84,52.79,52.83,16400.0,39.3214,39.3512,39.314,39.3438,16400.0
2015-05-22 14:30:00,52.82,52.83,52.81,52.83,25300.0,39.3363,39.3438,39.3289,39.3438,25300.0
2015-05-22 14:40:00,52.83,52.92,52.82,52.91,48700.0,39.3438,39.4108,39.3363,39.4034,48700.0
2015-05-22 14:50:00,52.91,52.93,52.81,52.81,26300.0,39.4034,39.4182,39.3289,39.3289,26300.0
2015-05-22 15:00:00,52.81,52.86,52.79,52.84,26300.0,39.3289,39.3661,39.314,39.3512,26300.0
2015-05-22 15:10:00,52.84,52.85,52.79,52.8,28000.0,39.3512,39.3587,39.314,39.3214,28000.0
2015-05-22 15:20:00,52.8,52.84,52.79,52.83,42600.0,39.3214,39.3512,39.314,39.3438,42600.0
2015-05-22 15:30:00,52.83,52.84,52.76,52.8,52000.0,39.3438,39.3512,39.2916,39.3214,52000.0
2015-05-22 15:40:00,52.8,52.81,52.75,52.76,60000.0,39.3214,39.3289,39.2842,39.2916,60000.0
2015-05-22 15:50:00,52.75,52.76,52.67,52.68,227000.0,39.2842,39.2916,39.2246,39.2321,227000.0
2015-05-26 09:30:00,52.59,52.59,52.47,52.47,91100.0,39.165,39.165,39.0757,39.0757,91100.0
2015-05-26 09:40:00,52.46,52.55,52.35,52.4,52900.0,39.0682,39.1353,38.9863,39.0235,52900.0
2015-05-26 09:50:00,52.37,52.41,52.32,52.4,63900.0,39.0012,39.031,38.964,39.0235,63900.0
2015-05-26 10:00:00,52.4,52.5,52.36,52.49,90500.0,39.0235,39.098,38.9938,39.0906,90500.0
2015-05-26 10:10:00,52.49,52.5,52.29,52.3,67400.0,39.0906,39.098,38.9416,38.9491,67400.0
2015-05-26 10:20:00,52.3,52.38,52.24,52.25,107100.0,38.9491,39.0086,38.9044,38.9118,107100.0
2015-05-26 10:30:00,52.24,52.27,52.18,52.27,95500.0,38.9044,38.9267,38.8597,38.9267,95500.0
2015-05-26 10:40:00,52.27,52.29,52.25,52.25,42500.0,38.9267,38.9416,38.9118,38.9118,42500.0
2015-05-26 10:50:00,52.25,52.28,52.2,52.28,65300.0,38.9118,38.9342,38.8746,38.9342,65300.0
2015-05-26 11:00:00,52.28,52.29,52.19,52.24,58300.0,38.9342,38.9416,38.8672,38.9044,58300.0
2015-05-26 11:10:00,52.23,52.23,52.18,52.2,58800.0,38.8969,38.8969,38.8597,38.8746,58800.0
2015-05-26 11:20:00,52.2,52.28,52.19,52.28,57000.0,38.8746,38.9342,38.8672,38.9342,57000.0
2015-05-26 11:30:00,52.28,52.33,52.26,52.33,64800.0,38.9342,38.9714,38.9193,38.9714,64800.0
2015-05-26 11:40:00,52.32,52.35,52.28,52.3,41500.0,38.964,38.9863,38.9342,38.9491,41500.0
2015-05-26 11:50:00,52.29,52.3,52.25,52.26,33000.0,38.9416,38.9491,38.9118,38.9193,33000.0
2015-05-26 12:00:00,52.27,52.28,52.22,52.22,33000.0,38.9267,38.9342,38.8895,38.8895,33000.0
2015-05-26 12:10:00,52.23,52.26,52.22,52.25,33200.0,38.8969,38.9193,38.8895,38.9118,33200.0
2015-05-26 12:20:00,52.25,52.26,52.23,52.25,33200.0,38.9118,38.9193,38.8969,38.9118,33200.0
2015-05-26 12:30:00,52.25,52.26,52.2,52.22,45000.0,38.9118,38.9193,38.8746,38.8895,45000.0
2015-05-26 12:40:00,52.23,52.34,52.23,52.3,148400.0,38.8969,38.9789,38.8969,38.9491,148400.0
2015-05-26 12:50:00,52.3,52.31,52.21,52.23,84900.0,38.9491,38.9565,38.882,38.8969,84900.0
2015-05-26 13:00:00,52.24,52.26,52.17,52.18,61500.0,38.9044,38.9193,38.8523,38.8597,61500.0
2015-05-26 13:10:00,52.18,52.22,52.18,52.18,31900.0,38.8597,38.8895,38.8597,38.8597,31900.0
2015-05-26 13:20:00,52.18,52.25,52.17,52.24,36400.0,38.8597,38.9118,38.8523,38.9044,36400.0
2015-05-26 13:30:00,52.25,52.29,52.14,52.16,56200.0,38.9118,38.9416,38.8299,38.8448,56200.0
2015-05-26 13:40:00,52.16,52.17,52.13,52.14,37100.0,38.8448,38.8523,38.8225,38.8299,37100.0
2015-05-26 13:50:00,52.13,52.14,52.07,52.1,45000.0,38.8225,38.8299,38.7778,38.8001,45000.0
2015-05-26 14:00:00,52.11,52.19,52.11,52.15,37800.0,38.8076,38.8672,38.8076,38.8374,37800.0
2015-05-26 14:10:00,52.15,52.18,52.13,52.18,31800.0,38.8374,38.8597,38.8225,38.8597,31800.0
2015-05-26 14:20:00,52.17,52.17,52.1,52.11,39600.0,38.8523,38.8523,38.8001,38.8076,39600.0
2015-05-26 14:30:00,52.12,52.14,52.1,52.13,41200.0,38.815,38.8299,38.8001,38.8225,41200.0
2015-05-26 14:40:00,52.12,52.16,52.11,52.12,33600.0,38.815,38.8448,38.8076,38.815,33600.0
2015-05-26 14:50:00,52.11,52.12,52.08,52.1,33900.0,38.8076,38.815,38.7852,38.8001,33900.0
2015-05-26 15:00:00,52.09,52.14,52.08,52.14,52800.0,38.7927,38.8299,38.7852,38.8299,52800.0
2015-05-26 15:10:00,52.13,52.2,52.1,52.15,84300.0,38.8225,38.8746,38.8001,38.8374,84300.0
2015-05-26 15:20:00,52.15,52.19,52.13,52.18,48300.0,38.8374,38.8672,38.8225,38.8597,48300.0
2015-05-26 15:30:00,52.19,52.26,52.18,52.23,87400.0,38.8672,38.9193,38.8597,38.8969,87400.0
2015-05-26 15:40:00,52.23,52.25,52.19,52.21,84200.0,38.8969,38.9118,38.8672,38.882,84200.0
2015-05-26 15:50:00,52.21,52.21,52.14,52.17,222700.0,38.882,38.882,38.8299,38.8523,222700.0
2015-05-27 09:30:00,52.16,52.2,52.05,52.2,111500.0,38.8448,38.8746,38.7629,38.8746,111500.0
2015-05-27 09:40:00,52.22,52.4,52.22,52.4,58400.0,38.8895,39.0235,38.8895,39.0235,58400.0
2015-05-27 09:50:00,52.39,52.54,52.37,52.45,45200.0,39.0161,39.1278,39.0012,39.0608,45200.0
2015-05-27 10:00:00,52.45,52.46,52.24,52.28,115800.0,39.0608,39.0682,38.9044,38.9342,115800.0
2015-05-27 10:10:00,52.27,52.34,52.26,52.34,40200.0,38.9267,38.9789,38.9193,38.9789,40200.0
2015-05-27 10:20:00,52.33,52.4,52.27,52.28,44100.0,38.9714,39.0235,38.9267,38.9342,44100.0
2015-05-27 10:30:00,52.28,52.35,52.27,52.34,42000.0,38.9342,38.9863,38.9267,38.9789,42000.0
2015-05-27 10:40:00,52.33,52.34,52.25,52.26,61200.0,38.9714,38.9789,38.9118,38.9193,61200.0
2015-05-27 10:50:00,52.26,52.42,52.25,52.41,58200.0,38.9193,39.0384,38.9118,39.031,58200.0
2015-05-27 11:00:00,52.42,52.54,52.41,52.53,523300.0,39.0384,39.1278,39.031,39.1204,523300.0
2015-05-27 11:10:00,52.53,52.67,52.51,52.65,133500.0,39.1204,39.2246,39.1055,39.2097,133500.0
2015-05-27 11:20:00,52.65,52.75,52.62,52.74,77700.0,39.2097,39.2842,39.1874,39.2768,77700.0
2015-05-27 11:30:00,52.74,52.97,52.74,52.95,132300.0,39.2768,39.448,39.2768,39.4331,132300.0
2015-05-27 11:40:00,52.95,53.09,52.94,53.08,151900.0,39.4331,39.5374,39.4257,39.53,151900.0
2015-05-27 11:50:00,53.08,53.2,53.08,53.12,141600.0,39.53,39.6193,39.53,39.5597,141600.0
2015-05-27 12:00:00,53.12,53.13,53.06,53.06,80100.0,39.5597,39.5672,39.5151,39.5151,80100.0
2015-05-27 12:10:00,53.06,53.15,53.06,53.06,66100.0,39.5151,39.5821,39.5151,39.5151,66100.0
2015-05-27 12:20:00,53.06,53.06,52.97,53.02,39500.0,39.5151,39.5151,39.448,39.4853,39500.0
2015-05-27 12:30:00,53.03,53.03,52.92,52.93,24500.0,39.4927,39.4927,39.4108,39.4182,24500.0
2015-05-27 12:40:00,52.92,52.94,52.88,52.93,82500.0,39.4108,39.4257,39.381,39.4182,82500.0
2015-05-27 12:50:00,52.93,52.99,52.9,52.96,55400.0,39.4182,39.4629,39.3959,39.4406,55400.0
2015-05-27 13:00:00,52.96,52.97,52.9,52.92,51900.0,39.4406,39.448,39.3959,39.4108,51900.0
2015-05-27 13:10:00,52.92,52.96,52.92,52.96,19500.0,39.4108,39.4406,39.4108,39.4406,19500.0
2015-05-27 13:20:00,52.96,53.1,52.96,53.08,42100.0,39.4406,39.5449,39.4406,39.53,42100.0
2015-05-27 13:30:00,53.08,53.08,53.01,53.02,46800.0,39.53,39.53,39.4778,39.4853,46800.0
2015-05-27 13:40:00,53.03,53.06,53.02,53.05,48200.0,39.4927,39.5151,39.4853,39.5076,48200.0
2015-05-27 13:50:00,53.05,53.13,53.03,53.06,70400.0,39.5076,39.5672,39.4927,39.5151,70400.0
2015-05-27 14:00:00,53.05,53.18,53.04,53.16,57000.0,39.5076,39.6044,39.5002,39.5895,57000.0
2015-05-27 14:10:00,53.15,53.16,53.08,53.15,54800.0,39.5821,39.5895,39.53,39.5821,54800.0
2015-05-27 14:20:00,53.14,53.21,53.08,53.21,49200.0,39.5746,39.6268,39.53,39.6268,49200.0
2015-05-27 14:30:00,53.2,53.21,53.11,53.18,63000.0,39.6193,39.6268,39.5523,39.6044,63000.0
2015-05-27 14:40:00,53.18,53.22,53.1,53.13,64000.0,39.6044,39.6342,39.5449,39.5672,64000.0
2015-05-27 14:50:00,53.12,53.17,53.11,53.17,54600.0,39.5597,39.597,39.5523,39.597,54600.0
2015-05-27 15:00:00,53.17,53.19,53.12,53.19,67800.0,39.597,39.6119,39.5597,39.6119,67800.0
2015-05-27 15:10:00,53.19,53.2,53.12,53.18,66500.0,39.6119,39.6193,39.5597,39.6044,66500.0
2015-05-27 15:20:00,53.17,53.18,53.1,53.14,72700.0,39.597,39.6044,39.5449,39.5746,72700.0
2015-05-27 15:30:00,53.14,53.23,53.09,53.23,116100.0,39.5746,39.6417,39.5374,39.6417,116100.0
2015-05-27 15:40:00,53.23,53.23,53.14,53.21,182000.0,39.6417,39.6417,39.5746,39.6268,182000.0
2015-05-27 15:50:00,53.21,53.23,53.15,53.16,377200.0,39.6268,39.6417,39.5821,39.5895,377200.0
2015-05-28 09:30:00,53.0,53.01,52.71,52.73,85600.0,39.4704,39.4778,39.2544,39.2693,85600.0
2015-05-28 09:40:00,52.73,52.85,52.72,52.76,30200.0,39.2693,39.3587,39.2619,39.2916,30200.0
2015-05-28 09:50:00,52.77,52.77,52.55,52.58,53300.0,39.2991,39.2991,39.1353,39.1576,53300.0
2015-05-28 10:00:00,52.58,52.64,52.55,52.56,40700.0,39.1576,39.2023,39.1353,39.1427,40700.0
2015-05-28 10:10:00,52.56,52.57,52.46,52.54,44800.0,39.1427,39.1501,39.0682,39.1278,44800.0
2015-05-28 10:20:00,52.54,52.57,52.49,52.52,27100.0,39.1278,39.1501,39.0906,39.1129,27100.0
2015-05-28 10:30:00,52.51,52.51,52.36,52.4,49200.0,39.1055,39.1055,38.9938,39.0235,49200.0
2015-05-28 10:40:00,52.41,52.47,52.36,52.44,32500.0,39.031,39.0757,38.9938,39.0533,32500.0
2015-05-28 10:50:00,52.43,52.56,52.41,52.5,34400.0,39.0459,39.1427,39.031,39.098,34400.0
2015-05-28 11:00:00,52.51,52.59,52.5,52.57,47400.0,39.1055,39.165,39.098,39.1501,47400.0
2015-05-28 11:10:00,52.57,52.62,52.5,52.62,39300.0,39.1501,39.1874,39.098,39.1874,39300.0
2015-05-28 11:20:00,52.63,52.65,52.61,52.65,33500.0,39.1948,39.2097,39.1799,39.2097,33500.0
2015-05-28 11:30:00,52.65,52.67,52.61,52.64,30500.0,39.2097,39.2246,39.1799,39.2023,30500.0
2015-05-28 11:40:00,52.64,52.71,52.57,52.58,34300.0,39.2023,39.2544,39.1501,39.1576,34300.0
2015-05-28 11:50:00,52.57,52.57,52.5,52.52,37100.0,39.1501,39.1501,39.098,39.1129,37100.0
2015-05-28 12:00:00,52.53,52.53,52.47,52.47,32100.0,39.1204,39.1204,39.0757,39.0757,32100.0
2015-05-28 12:10:00,52.48,52.52,52.47,52.5,29700.0,39.0831,39.1129,39.0757,39.098,29700.0
2015-05-28 12:20:00,52.51,52.64,52.49,52.64,33200.0,39.1055,39.2023,39.0906,39.2023,33200.0
2015-05-28 12:30:00,52.64,52.65,52.47,52.49,27200.0,39.2023,39.2097,39.0757,39.0906,27200.0
2015-05-28 12:40:00,52.49,52.56,52.48,52.56,33700.0,39.0906,39.1427,39.0831,39.1427,33700.0
2015-05-28 12:50:00,52.56,52.58,52.52,52.58,30900.0,39.1427,39.1576,39.1129,39.1576,30900.0
2015-05-28 13:00:00,52.58,52.67,52.58,52.64,25700.0,39.1576,39.2246,39.1576,39.2023,25700.0
2015-05-28 13:10:00,52.64,52.64,52.58,52.59,33400.0,39.2023,39.2023,39.1576,39.165,33400.0
2015-05-28 13:20:00,52.59,52.59,52.54,52.58,28500.0,39.165,39.165,39.1278,39.1576,28500.0
2015-05-28 13:30:00,52.59,52.63,52.55,52.62,32300.0,39.165,39.1948,39.1353,39.1874,32300.0
2015-05-28 13:40:00,52.61,52.68,52.61,52.65,40100.0,39.1799,39.2321,39.1799,39.2097,40100.0
2015-05-28 13:50:00,52.65,52.72,52.63,52.64,31700.0,39.2097,39.2619,39.1948,39.2023,31700.0
2015-05-28 14:00:00,52.63,52.65,52.6,52.62,24300.0,39.1948,39.2097,39.1725,39.1874,24300.0
2015-05-28 14:10:00,52.63,52.69,52.63,52.69,30800.0,39.1948,39.2395,39.1948,39.2395,30800.0
2015-05-28 14:20:00,52.69,52.77,52.69,52.76,33800.0,39.2395,39.2991,39.2395,39.2916,33800.0
2015-05-28 14:30:00,52.76,52.8,52.75,52.78,31000.0,39.2916,39.3214,39.2842,39.3065,31000.0
2015-05-28 14:40:00,52.79,52.8,52.71,52.71,34300.0,39.314,39.3214,39.2544,39.2544,34300.0
2015-05-28 14:50:00,52.72,52.75,52.7,52.71,40400.0,39.2619,39.2842,39.247,39.2544,40400.0
2015-05-28 15:00:00,52.72,52.75,52.71,52.71,43600.0,39.2619,39.2842,39.2544,39.2544,43600.0
2015-05-28 15:10:00,52.71,52.75,52.7,52.74,48600.0,39.2544,39.2842,39.247,39.2768,48600.0
2015-05-28 15:20:00,52.73,52.75,52.68,52.7,43700.0,39.2693,39.2842,39.2321,39.247,43700.0
2015-05-28 15:30:00,52.7,52.74,52.67,52.7,61400.0,39.247,39.2768,39.2246,39.247,61400.0
2015-05-28 15:40:00,52.7,52.71,52.65,52.66,139100.0,39.247,39.2544,39.2097,39.2172,139100.0
2015-05-28 15:50:00,52.66,52.7,52.63,52.66,195800.0,39.2172,39.247,39.1948,39.2172,195800.0
2015-05-29 09:30:00,52.8,52.87,52.69,52.82,138100.0,39.3214,39.3736,39.2395,39.3363,138100.0
2015-05-29 09:40:00,52.82,52.99,52.8,52.97,95500.0,39.3363,39.4629,39.3214,39.448,95500.0
2015-05-29 09:50:00,52.98,53.14,52.94,53.0,176900.0,39.4555,39.5746,39.4257,39.4704,176900.0
2015-05-29 10:00:00,53.0,53.05,52.92,53.0,138800.0,39.4704,39.5076,39.4108,39.4704,138800.0
2015-05-29 10:10:00,53.01,53.09,52.94,53.05,73300.0,39.4778,39.5374,39.4257,39.5076,73300.0
2015-05-29 10:20:00,53.04,53.16,53.03,53.13,58900.0,39.5002,39.5895,39.4927,39.5672,58900.0
2015-05-29 10:30:00,53.13,53.26,53.09,53.2,132900.0,39.5672,39.664,39.5374,39.6193,132900.0
2015-05-29 10:40:00,53.21,53.21,53.04,53.06,82300.0,39.6268,39.6268,39.5002,39.5151,82300.0
2015-05-29 10:50:00,53.05,53.05,52.95,52.97,63200.0,39.5076,39.5076,39.4331,39.448,63200.0
2015-05-29 11:00:00,52.98,53.0,52.87,52.88,59900.0,39.4555,39.4704,39.3736,39.381,59900.0
2015-05-29 11:10:00,52.88,52.93,52.8,52.89,57800.0,39.381,39.4182,39.3214,39.3885,57800.0
2015-05-29 11:20:00,52.88,52.88,52.69,52.69,50700.0,39.381,39.381,39.2395,39.2395,50700.0
2015-05-29 11:30:00,52.68,52.72,52.6,52.67,73800.0,39.2321,39.2619,39.1725,39.2246,73800.0
2015-05-29 11:40:00,52.68,52.75,52.68,52.74,68900.0,39.2321,39.2842,39.2321,39.2768,68900.0
2015-05-29 11:50:00,52.74,52.79,52.69,52.7,39100.0,39.2768,39.314,39.2395,39.247,39100.0
2015-05-29 12:00:00,52.7,52.77,52.68,52.69,34200.0,39.247,39.2991,39.2321,39.2395,34200.0
2015-05-29 12:10:00,52.68,52.71,52.63,52.69,41100.0,39.2321,39.2544,39.1948,39.2395,41100.0
2015-05-29 12:20:00,52.69,52.79,52.68,52.76,26700.0,39.2395,39.314,39.2321,39.2916,26700.0
2015-05-29 12:30:00,52.77,52.83,52.74,52.76,31800.0,39.2991,39.3438,39.2768,39.2916,31800.0
2015-05-29 12:40:00,52.77,52.8,52.72,52.73,26000.0,39.2991,39.3214,39.2619,39.2693,26000.0
2015-05-29 12:50:00,52.74,52.75,52.69,52.72,29500.0,39.2768,39.2842,39.2395,39.2619,29500.0
2015-05-29 13:00:00,52.72,52.72,52.67,52.7,38600.0,39.2619,39.2619,39.2246,39.247,38600.0
2015-05-29 13:10:00,52.7,52.77,52.7,52.75,30800.0,39.247,39.2991,39.247,39.2842,30800.0
2015-05-29 13:20:00,52.75,52.87,52.75,52.84,49800.0,39.2842,39.3736,39.2842,39.3512,49800.0
2015-05-29 13:30:00,52.85,52.86,52.78,52.81,31000.0,39.3587,39.3661,39.3065,39.3289,31000.0
2015-05-29 13:40:00,52.81,52.85,52.78,52.78,34100.0,39.3289,39.3587,39.3065,39.3065,34100.0
2015-05-29 13:50:00,52.78,52.79,52.7,52.7,23700.0,39.3065,39.314,39.247,39.247,23700.0
2015-05-29 14:00:00,52.7,52.75,52.7,52.71,36300.0,39.247,39.2842,39.247,39.2544,36300.0
2015-05-29 14:10:00,52.71,52.75,52.66,52.66,56000.0,39.2544,39.2842,39.2172,39.2172,56000.0
2015-05-29 14:20:00,52.66,52.72,52.65,52.71,60200.0,39.2172,39.2619,39.2097,39.2544,60200.0
2015-05-29 14:30:00,52.7,52.78,52.67,52.77,83000.0,39.247,39.3065,39.2246,39.2991,83000.0
2015-05-29 14:40:00,52.77,52.78,52.67,52.68,73000.0,39.2991,39.3065,39.2246,39.2321,73000.0
2015-05-29 14:50:00,52.68,52.79,52.68,52.78,64000.0,39.2321,39.314,39.2321,39.3065,64000.0
2015-05-29 15:00:00,52.78,52.87,52.76,52.87,67500.0,39.3065,39.3736,39.2916,39.3736,67500.0
2015-05-29 15:10:00,52.87,52.93,52.84,52.87,104400.0,39.3736,39.4182,39.3512,39.3736,104400.0
2015-05-29 15:20:00,52.86,52.93,52.86,52.92,97200.0,39.3661,39.4182,39.3661,39.4108,97200.0
2015-05-29 15:30:00,52.91,52.95,52.84,52.89,118100.0,39.4034,39.4331,39.3512,39.3885,118100.0
2015-05-29 15:40:00,52.9,52.99,52.89,52.96,208500.0,39.3959,39.4629,39.3885,39.4406,208500.0
2015-05-29 15:50:00,52.95,52.98,52.87,52.87,471700.0,39.4331,39.4555,39.3736,39.3736,471700.0
2015-06-01 09:30:00,52.89,52.98,52.69,52.73,78134.0,39.3885,39.4555,39.2395,39.2693,78134.0
2015-06-01 09:40:00,52.71,52.76,52.62,52.66,43786.0,39.2544,39.2916,39.1874,39.2172,43786.0
2015-06-01 09:50:00,52.65,52.82,52.62,52.78,104870.0,39.2097,39.3363,39.1874,39.3065,104870.0
2015-06-01 10:00:00,52.79,52.92,52.67,52.84,66880.0,39.314,39.4108,39.2246,39.3512,66880.0
2015-06-01 10:10:00,52.84,52.84,52.58,52.6,124262.0,39.3512,39.3512,39.1576,39.1725,124262.0
2015-06-01 10:20:00,52.6,52.68,52.6,52.63,42506.0,39.1725,39.2321,39.1725,39.1948,42506.0
2015-06-01 10:30:00,52.61,52.62,52.45,52.54,47024.0,39.1799,39.1874,39.0608,39.1278,47024.0
2015-06-01 10:40:00,52.52,52.52,52.43,52.51,34073.0,39.1129,39.1129,39.0459,39.1055,34073.0
2015-06-01 10:50:00,52.51,52.67,52.46,52.63,48965.0,39.1055,39.2246,39.0682,39.1948,48965.0
2015-06-01 11:00:00,52.62,52.62,52.52,52.52,38186.0,39.1874,39.1874,39.1129,39.1129,38186.0
2015-06-01 11:10:00,52.52,52.62,52.47,52.62,72716.0,39.1129,39.1874,39.0757,39.1874,72716.0
2015-06-01 11:20:00,52.63,52.81,52.63,52.75,116000.0,39.1948,39.3289,39.1948,39.2842,116000.0
2015-06-01 11:30:00,52.75,52.82,52.66,52.77,77040.0,39.2842,39.3363,39.2172,39.2991,77040.0
2015-06-01 11:40:00,52.77,52.79,52.69,52.77,41114.0,39.2991,39.314,39.2395,39.2991,41114.0
2015-06-01 11:50:00,52.77,52.81,52.71,52.71,33448.0,39.2991,39.3289,39.2544,39.2544,33448.0
2015-06-01 12:00:00,52.72,52.83,52.71,52.8,39790.0,39.2619,39.3438,39.2544,39.3214,39790.0
2015-06-01 12:10:00,52.8,53.0,52.79,52.98,55027.0,39.3214,39.4704,39.314,39.4555,55027.0
2015-06-01 12:20:00,52.99,53.04,52.93,53.0,45422.0,39.4629,39.5002,39.4182,39.4704,45422.0
2015-06-01 12:30:00,53.01,53.05,53.01,53.01,44718.0,39.4778,39.5076,39.4778,39.4778,44718.0
2015-06-01 12:40:00,53.01,53.01,52.94,52.94,26074.0,39.4778,39.4778,39.4257,39.4257,26074.0
2015-06-01 12:50:00,52.95,53.05,52.94,53.04,36384.0,39.4331,39.5076,39.4257,39.5002,36384.0
2015-06-01 13:00:00,53.03,53.06,52.99,52.99,43581.0,39.4927,39.5151,39.4629,39.4629,43581.0
2015-06-01 13:10:00,52.99,53.06,52.99,53.01,22763.0,39.4629,39.5151,39.4629,39.4778,22763.0
2015-06-01 13:20:00,53.01,53.08,53.01,53.07,22816.0,39.4778,39.53,39.4778,39.5225,22816.0
2015-06-01 13:30:00,53.08,53.11,53.0,53.06,35794.0,39.53,39.5523,39.4704,39.5151,35794.0
2015-06-01 13:40:00,53.06,53.2,53.06,53.09,117816.0,39.5151,39.6193,39.5151,39.5374,117816.0
2015-06-01 13:50:00,53.1,53.18,53.06,53.1,65238.0,39.5449,39.6044,39.5151,39.5449,65238.0
2015-06-01 14:00:00,53.1,53.16,53.08,53.15,55138.0,39.5449,39.5895,39.53,39.5821,55138.0
2015-06-01 14:10:00,53.14,53.23,53.13,53.2,36593.0,39.5746,39.6417,39.5672,39.6193,36593.0
2015-06-01 14:20:00,53.2,53.31,53.2,53.26,82600.0,39.6193,39.7012,39.6193,39.664,82600.0
2015-06-01 14:30:00,53.26,53.28,53.21,53.23,48575.0,39.664,39.6789,39.6268,39.6417,48575.0
2015-06-01 14:40:00,53.23,53.23,53.18,53.19,78187.0,39.6417,39.6417,39.6044,39.6119,78187.0
2015-06-01 14:50:00,53.19,53.2,53.15,53.16,36307.0,39.6119,39.6193,39.5821,39.5895,36307.0
2015-06-01 15:00:00,53.17,53.2,53.14,53.19,36727.0,39.597,39.6193,39.5746,39.6119,36727.0
2015-06-01 15:10:00,53.19,53.22,53.14,53.16,56794.0,39.6119,39.6342,39.5746,39.5895,56794.0
2015-06-01 15:20:00,53.16,53.22,53.13,53.17,90268.0,39.5895,39.6342,39.5672,39.597,90268.0
2015-06-01 15:30:00,53.17,53.21,53.09,53.12,110198.0,39.597,39.6268,39.5374,39.5597,110198.0
2015-06-01 15:40:00,53.12,53.13,53.05,53.11,155251.0,39.5597,39.5672,39.5076,39.5523,155251.0
2015-06-01 15:50:00,53.11,53.11,53.01,53.03,290172.0,39.5523,39.5523,39.4778,39.4927,290172.0
2015-06-02 09:30:00,52.94,53.02,52.76,52.78,141315.0,39.4257,39.4853,39.2916,39.3065,141315.0
2015-06-02 09:40:00,52.78,52.79,52.57,52.59,56347.0,39.3065,39.314,39.1501,39.165,56347.0
2015-06-02 09:50:00,52.58,52.69,52.55,52.65,42495.0,39.1576,39.2395,39.1353,39.2097,42495.0
2015-06-02 10:00:00,52.65,52.74,52.55,52.73,51997.0,39.2097,39.2768,39.1353,39.2693,51997.0
2015-06-02 10:10:00,52.74,52.81,52.68,52.69,45125.0,39.2768,39.3289,39.2321,39.2395,45125.0
2015-06-02 10:20:00,52.7,52.78,52.67,52.75,34260.0,39.247,39.3065,39.2246,39.2842,34260.0
2015-06-02 10:30:00,52.76,52.89,52.7,52.87,33541.0,39.2916,39.3885,39.247,39.3736,33541.0
2015-06-02 10:40:00,52.88,52.89,52.84,52.86,30715.0,39.381,39.3885,39.3512,39.3661,30715.0
2015-06-02 10:50:00,52.85,52.86,52.72,52.72,32520.0,39.3587,39.3661,39.2619,39.2619,32520.0
2015-06-02 11:00:00,52.72,52.79,52.7,52.79,46633.0,39.2619,39.314,39.247,39.314,46633.0
2015-06-02 11:10:00,52.79,52.81,52.69,52.69,25300.0,39.314,39.3289,39.2395,39.2395,25300.0
2015-06-02 11:20:00,52.7,52.74,52.69,52.71,28996.0,39.247,39.2768,39.2395,39.2544,28996.0
2015-06-02 11:30:00,52.71,52.76,52.7,52.71,29537.0,39.2544,39.2916,39.247,39.2544,29537.0
2015-06-02 11:40:00,52.72,52.74,52.69,52.71,20913.0,39.2619,39.2768,39.2395,39.2544,20913.0
2015-06-02 11:50:00,52.72,52.75,52.69,52.75,26916.0,39.2619,39.2842,39.2395,39.2842,26916.0
2015-06-02 12:00:00,52.75,52.9,52.7,52.88,61178.0,39.2842,39.3959,39.247,39.381,61178.0
2015-06-02 12:10:00,52.88,52.88,52.84,52.86,19640.0,39.381,39.381,39.3512,39.3661,19640.0
2015-06-02 12:20:00,52.85,52.93,52.84,52.91,35129.0,39.3587,39.4182,39.3512,39.4034,35129.0
2015-06-02 12:30:00,52.91,52.92,52.88,52.9,24107.0,39.4034,39.4108,39.381,39.3959,24107.0
2015-06-02 12:40:00,52.89,52.94,52.89,52.94,22213.0,39.3885,39.4257,39.3885,39.4257,22213.0
2015-06-02 12:50:00,52.94,52.96,52.9,52.9,21499.0,39.4257,39.4406,39.3959,39.3959,21499.0
2015-06-02 13:00:00,52.91,52.93,52.88,52.9,36556.0,39.4034,39.4182,39.381,39.3959,36556.0
2015-06-02 13:10:00,52.89,52.91,52.88,52.89,30232.0,39.3885,39.4034,39.381,39.3885,30232.0
2015-06-02 13:20:00,52.89,52.93,52.85,52.86,30570.0,39.3885,39.4182,39.3587,39.3661,30570.0
2015-06-02 13:30:00,52.86,52.88,52.82,52.86,25266.0,39.3661,39.381,39.3363,39.3661,25266.0
2015-06-02 13:40:00,52.85,52.9,52.85,52.89,19428.0,39.3587,39.3959,39.3587,39.3885,19428.0
2015-06-02 13:50:00,52.88,52.91,52.86,52.9,36275.0,39.381,39.4034,39.3661,39.3959,36275.0
2015-06-02 14:00:00,52.9,52.95,52.88,52.95,35202.0,39.3959,39.4331,39.381,39.4331,35202.0
2015-06-02 14:10:00,52.94,52.95,52.86,52.88,39524.0,39.4257,39.4331,39.3661,39.381,39524.0
2015-06-02 14:20:00,52.89,52.95,52.88,52.93,21790.0,39.3885,39.4331,39.381,39.4182,21790.0
2015-06-02 14:30:00,52.93,52.98,52.89,52.9,41624.0,39.4182,39.4555,39.3885,39.3959,41624.0
2015-06-02 14:40:00,52.9,52.93,52.81,52.81,44482.0,39.3959,39.4182,39.3289,39.3289,44482.0
2015-06-02 14:50:00,52.81,52.86,52.79,52.86,47092.0,39.3289,39.3661,39.314,39.3661,47092.0
2015-06-02 15:00:00,52.86,52.89,52.77,52.82,72563.0,39.3661,39.3885,39.2991,39.3363,72563.0
2015-06-02 15:10:00,52.82,52.86,52.77,52.81,64850.0,39.3363,39.3661,39.2991,39.3289,64850.0
2015-06-02 15:20:00,52.82,52.85,52.78,52.83,66925.0,39.3363,39.3587,39.3065,39.3438,66925.0
2015-06-02 15:30:00,52.83,52.87,52.77,52.81,93257.0,39.3438,39.3736,39.2991,39.3289,93257.0
2015-06-02 15:40:00,52.8,52.84,52.71,52.77,120752.0,39.3214,39.3512,39.2544,39.2991,120752.0
2015-06-02 15:50:00,52.77,52.8,52.72,52.77,233488.0,39.2991,39.3214,39.2619,39.2991,233488.0
2015-06-03 09:30:00,52.93,52.93,52.46,52.5,100811.0,39.4182,39.4182,39.0682,39.098,100811.0
2015-06-03 09:40:00,52.5,52.61,52.43,52.44,47343.0,39.098,39.1799,39.0459,39.0533,47343.0
2015-06-03 09:50:00,52.45,52.52,52.37,52.38,52327.0,39.0608,39.1129,39.0012,39.0086,52327.0
2015-06-03 10:00:00,52.37,52.37,52.22,52.27,128517.0,39.0012,39.0012,38.8895,38.9267,128517.0
2015-06-03 10:10:00,52.27,52.45,52.27,52.36,59123.0,38.9267,39.0608,38.9267,38.9938,59123.0
2015-06-03 10:20:00,52.38,52.48,52.36,52.46,52994.0,39.0086,39.0831,38.9938,39.0682,52994.0
2015-06-03 10:30:00,52.47,52.51,52.4,52.42,61093.0,39.0757,39.1055,39.0235,39.0384,61093.0
2015-06-03 10:40:00,52.41,52.43,52.36,52.4,82538.0,39.031,39.0459,38.9938,39.0235,82538.0
2015-06-03 10:50:00,52.4,52.44,52.33,52.44,55454.0,39.0235,39.0533,38.9714,39.0533,55454.0
2015-06-03 11:00:00,52.44,52.49,52.36,52.36,61801.0,39.0533,39.0906,38.9938,38.9938,61801.0
2015-06-03 11:10:00,52.36,52.4,52.34,52.4,51028.0,38.9938,39.0235,38.9789,39.0235,51028.0
2015-06-03 11:20:00,52.41,52.42,52.36,52.42,54184.0,39.031,39.0384,38.9938,39.0384,54184.0
2015-06-03 11:30:00,52.43,52.48,52.39,52.4,47202.0,39.0459,39.0831,39.0161,39.0235,47202.0
2015-06-03 11:40:00,52.4,52.4,52.31,52.36,47689.0,39.0235,39.0235,38.9565,38.9938,47689.0
2015-06-03 11:50:00,52.34,52.35,52.29,52.34,28369.0,38.9789,38.9863,38.9416,38.9789,28369.0
2015-06-03 12:00:00,52.35,52.4,52.3,52.36,38304.0,38.9863,39.0235,38.9491,38.9938,38304.0
2015-06-03 12:10:00,52.37,52.39,52.24,52.26,42536.0,39.0012,39.0161,38.9044,38.9193,42536.0
2015-06-03 12:20:00,52.24,52.27,52.21,52.27,28564.0,38.9044,38.9267,38.882,38.9267,28564.0
2015-06-03 12:30:00,52.27,52.3,52.22,52.28,34502.0,38.9267,38.9491,38.8895,38.9342,34502.0
2015-06-03 12:40:00,52.28,52.29,52.21,52.27,20900.0,38.9342,38.9416,38.882,38.9267,20900.0
2015-06-03 12:50:00,52.28,52.28,52.23,52.28,21642.0,38.9342,38.9342,38.8969,38.9342,21642.0
2015-06-03 13:00:00,52.29,52.32,52.26,52.28,27130.0,38.9416,38.964,38.9193,38.9342,27130.0
2015-06-03 13:10:00,52.28,52.34,52.27,52.34,19997.0,38.9342,38.9789,38.9267,38.9789,19997.0
2015-06-03 13:20:00,52.33,52.38,52.32,52.38,26364.0,38.9714,39.0086,38.964,39.0086,26364.0
2015-06-03 13:30:00,52.37,52.4,52.34,52.37,29748.0,39.0012,39.0235,38.9789,39.0012,29748.0
2015-06-03 13:40:00,52.38,52.43,52.36,52.43,23614.0,39.0086,39.0459,38.9938,39.0459,23614.0
2015-06-03 13:50:00,52.44,52.47,52.43,52.47,26336.0,39.0533,39.0757,39.0459,39.0757,26336.0
2015-06-03 14:00:00,52.46,52.5,52.44,52.44,34779.0,39.0682,39.098,39.0533,39.0533,34779.0
2015-06-03 14:10:00,52.45,52.55,52.45,52.55,34759.0,39.0608,39.1353,39.0608,39.1353,34759.0
2015-06-03 14:20:00,52.55,52.57,52.5,52.57,39001.0,39.1353,39.1501,39.098,39.1501,39001.0
2015-06-03 14:30:00,52.57,52.59,52.47,52.49,34371.0,39.1501,39.165,39.0757,39.0906,34371.0
2015-06-03 14:40:00,52.48,52.51,52.45,52.47,38765.0,39.0831,39.1055,39.0608,39.0757,38765.0
2015-06-03 14:50:00,52.46,52.47,52.41,52.44,36800.0,39.0682,39.0757,39.031,39.0533,36800.0
2015-06-03 15:00:00,52.43,52.5,52.43,52.47,31326.0,39.0459,39.098,39.0459,39.0757,31326.0
2015-06-03 15:10:00,52.46,52.49,52.39,52.41,57127.0,39.0682,39.0906,39.0161,39.031,57127.0
2015-06-03 15:20:00,52.42,52.46,52.4,52.41,42411.0,39.0384,39.0682,39.0235,39.031,42411.0
2015-06-03 15:30:00,52.41,52.5,52.41,52.49,63561.0,39.031,39.098,39.031,39.0906,63561.0
2015-06-03 15:40:00,52.48,52.52,52.42,52.42,74569.0,39.0831,39.1129,39.0384,39.0384,74569.0
2015-06-03 15:50:00,52.43,52.46,52.41,52.45,168647.0,39.0459,39.0682,39.031,39.0608,168647.0
2015-06-04 09:30:00,52.05,52.23,51.81,51.88,126779.0,38.7629,38.8969,38.5842,38.6363,126779.0
2015-06-04 09:40:00,51.88,51.93,51.67,51.7,118696.0,38.6363,38.6735,38.4799,38.5022,118696.0
2015-06-04 09:50:00,51.72,51.95,51.72,51.94,49541.0,38.5171,38.6884,38.5171,38.681,49541.0
2015-06-04 10:00:00,51.94,52.03,51.92,51.99,68012.0,38.681,38.748,38.6661,38.7182,68012.0
2015-06-04 10:10:00,51.99,52.01,51.88,51.9,56694.0,38.7182,38.7331,38.6363,38.6512,56694.0
2015-06-04 10:20:00,51.9,51.94,51.77,51.82,57157.0,38.6512,38.681,38.5544,38.5916,57157.0
2015-06-04 10:30:00,51.82,51.85,51.71,51.85,64194.0,38.5916,38.6139,38.5097,38.6139,64194.0
2015-06-04 10:40:00,51.84,51.89,51.82,51.85,38084.0,38.6065,38.6437,38.5916,38.6139,38084.0
2015-06-04 10:50:00,51.85,51.89,51.73,51.74,95162.0,38.6139,38.6437,38.5246,38.532,95162.0
2015-06-04 11:00:00,51.73,51.77,51.61,51.7,114953.0,38.5246,38.5544,38.4352,38.5022,114953.0
2015-06-04 11:10:00,51.71,51.9,51.7,51.88,48355.0,38.5097,38.6512,38.5022,38.6363,48355.0
2015-06-04 11:20:00,51.89,51.92,51.83,51.85,82409.0,38.6437,38.6661,38.5991,38.6139,82409.0
2015-06-04 11:30:00,51.86,51.86,51.77,51.83,64464.0,38.6214,38.6214,38.5544,38.5991,64464.0
2015-06-04 11:40:00,51.83,51.88,51.76,51.84,43144.0,38.5991,38.6363,38.5469,38.6065,43144.0
2015-06-04 11:50:00,51.85,51.9,51.79,51.88,74092.0,38.6139,38.6512,38.5693,38.6363,74092.0
2015-06-04 12:00:00,51.87,51.87,51.8,51.83,47320.0,38.6288,38.6288,38.5767,38.5991,47320.0
2015-06-04 12:10:00,51.83,51.86,51.78,51.8,46825.0,38.5991,38.6214,38.5618,38.5767,46825.0
2015-06-04 12:20:00,51.79,51.83,51.76,51.78,31195.0,38.5693,38.5991,38.5469,38.5618,31195.0
2015-06-04 12:30:00,51.79,51.86,51.75,51.75,49880.0,38.5693,38.6214,38.5395,38.5395,49880.0
2015-06-04 12:40:00,51.75,51.85,51.73,51.81,37041.0,38.5395,38.6139,38.5246,38.5842,37041.0
2015-06-04 12:50:00,51.83,51.85,51.75,51.76,32826.0,38.5991,38.6139,38.5395,38.5469,32826.0
2015-06-04 13:00:00,51.76,51.76,51.63,51.66,68851.0,38.5469,38.5469,38.4501,38.4724,68851.0
2015-06-04 13:10:00,51.67,51.73,51.6,51.64,46308.0,38.4799,38.5246,38.4278,38.4576,46308.0
2015-06-04 13:20:00,51.64,51.69,51.57,51.68,34586.0,38.4576,38.4948,38.4054,38.4873,34586.0
2015-06-04 13:30:00,51.67,51.72,51.63,51.71,33652.0,38.4799,38.5171,38.4501,38.5097,33652.0
2015-06-04 13:40:00,51.71,51.71,51.63,51.65,34152.0,38.5097,38.5097,38.4501,38.465,34152.0
2015-06-04 13:50:00,51.65,51.7,51.59,51.62,58575.0,38.465,38.5022,38.4203,38.4427,58575.0
2015-06-04 14:00:00,51.63,51.7,51.62,51.64,38729.0,38.4501,38.5022,38.4427,38.4576,38729.0
2015-06-04 14:10:00,51.65,51.75,51.63,51.69,41219.0,38.465,38.5395,38.4501,38.4948,41219.0
2015-06-04 14:20:00,51.69,51.8,51.68,51.73,39805.0,38.4948,38.5767,38.4873,38.5246,39805.0
2015-06-04 14:30:00,51.73,51.78,51.71,51.77,43649.0,38.5246,38.5618,38.5097,38.5544,43649.0
2015-06-04 14:40:00,51.77,51.82,51.73,51.74,41531.0,38.5544,38.5916,38.5246,38.532,41531.0
2015-06-04 14:50:00,51.75,51.76,51.65,51.66,113021.0,38.5395,38.5469,38.465,38.4724,113021.0
2015-06-04 15:00:00,51.66,51.66,51.53,51.54,193210.0,38.4724,38.4724,38.3756,38.3831,193210.0
2015-06-04 15:10:00,51.54,51.55,51.43,51.45,173799.0,38.3831,38.3905,38.3012,38.3161,173799.0
2015-06-04 15:20:00,51.45,51.48,51.42,51.47,137260.0,38.3161,38.3384,38.2937,38.331,137260.0
2015-06-04 15:30:00,51.47,51.52,51.43,51.52,189121.0,38.331,38.3682,38.3012,38.3682,189121.0
2015-06-04 15:40:00,51.52,51.53,51.48,51.52,189177.0,38.3682,38.3756,38.3384,38.3682,189177.0
2015-06-04 15:50:00,51.51,51.52,51.31,51.41,902371.0,38.3607,38.3682,38.2118,38.2863,902371.0
2015-06-05 09:30:00,51.27,51.33,50.82,50.82,125479.0,38.182,38.2267,37.8469,37.8469,125479.0
2015-06-05 09:40:00,50.82,50.96,50.82,50.89,116289.0,37.8469,37.9511,37.8469,37.899,116289.0
2015-06-05 09:50:00,50.87,51.05,50.87,51.03,79237.0,37.8841,38.0182,37.8841,38.0033,79237.0
2015-06-05 10:00:00,51.02,51.31,51.02,51.23,82696.0,37.9958,38.2118,37.9958,38.1522,82696.0
2015-06-05 10:10:00,51.23,51.25,51.16,51.19,65713.0,38.1522,38.1671,38.1001,38.1224,65713.0
2015-06-05 10:20:00,51.19,51.36,51.18,51.25,73355.0,38.1224,38.249,38.115,38.1671,73355.0
2015-06-05 10:30:00,51.25,51.39,51.24,51.38,49945.0,38.1671,38.2714,38.1597,38.2639,49945.0
2015-06-05 10:40:00,51.38,51.38,51.24,51.26,66311.0,38.2639,38.2639,38.1597,38.1746,66311.0
2015-06-05 10:50:00,51.26,51.28,51.18,51.25,56971.0,38.1746,38.1895,38.115,38.1671,56971.0
2015-06-05 11:00:00,51.26,51.32,51.22,51.27,43604.0,38.1746,38.2192,38.1448,38.182,43604.0
2015-06-05 11:10:00,51.27,51.3,51.15,51.16,61582.0,38.182,38.2043,38.0926,38.1001,61582.0
2015-06-05 11:20:00,51.17,51.24,51.11,51.22,53209.0,38.1075,38.1597,38.0629,38.1448,53209.0
2015-06-05 11:30:00,51.21,51.21,51.11,51.17,49093.0,38.1373,38.1373,38.0629,38.1075,49093.0
2015-06-05 11:40:00,51.16,51.22,51.16,51.21,47624.0,38.1001,38.1448,38.1001,38.1373,47624.0
2015-06-05 11:50:00,51.21,51.26,51.16,51.23,60540.0,38.1373,38.1746,38.1001,38.1522,60540.0
2015-06-05 12:00:00,51.23,51.25,51.15,51.16,70655.0,38.1522,38.1671,38.0926,38.1001,70655.0
2015-06-05 12:10:00,51.16,51.25,51.15,51.25,63268.0,38.1001,38.1671,38.0926,38.1671,63268.0
2015-06-05 12:20:00,51.24,51.25,51.13,51.13,44705.0,38.1597,38.1671,38.0777,38.0777,44705.0
2015-06-05 12:30:00,51.13,51.19,51.08,51.16,52977.0,38.0777,38.1224,38.0405,38.1001,52977.0
2015-06-05 12:40:00,51.16,51.22,51.1,51.16,41772.0,38.1001,38.1448,38.0554,38.1001,41772.0
2015-06-05 12:50:00,51.16,51.23,51.16,51.19,41672.0,38.1001,38.1522,38.1001,38.1224,41672.0
2015-06-05 13:00:00,51.19,51.22,51.15,51.19,44152.0,38.1224,38.1448,38.0926,38.1224,44152.0
2015-06-05 13:10:00,51.19,51.19,51.1,51.19,62781.0,38.1224,38.1224,38.0554,38.1224,62781.0
2015-06-05 13:20:00,51.19,51.22,51.15,51.18,37153.0,38.1224,38.1448,38.0926,38.115,37153.0
2015-06-05 13:30:00,51.18,51.23,51.14,51.22,51933.0,38.115,38.1522,38.0852,38.1448,51933.0
2015-06-05 13:40:00,51.22,51.24,51.17,51.18,131276.0,38.1448,38.1597,38.1075,38.115,131276.0
2015-06-05 13:50:00,51.2,51.25,51.17,51.25,67486.0,38.1299,38.1671,38.1075,38.1671,67486.0
2015-06-05 14:00:00,51.25,51.35,51.25,51.34,35678.0,38.1671,38.2416,38.1671,38.2341,35678.0
2015-06-05 14:10:00,51.33,51.36,51.32,51.36,39501.0,38.2267,38.249,38.2192,38.249,39501.0
2015-06-05 14:20:00,51.35,51.36,51.24,51.25,81728.0,38.2416,38.249,38.1597,38.1671,81728.0
2015-06-05 14:30:00,51.25,51.25,51.21,51.22,63349.0,38.1671,38.1671,38.1373,38.1448,63349.0
2015-06-05 14:40:00,51.22,51.22,51.14,51.14,53032.0,38.1448,38.1448,38.0852,38.0852,53032.0
2015-06-05 14:50:00,51.15,51.24,51.13,51.14,75470.0,38.0926,38.1597,38.0777,38.0852,75470.0
2015-06-05 15:00:00,51.15,51.19,51.12,51.14,90304.0,38.0926,38.1224,38.0703,38.0852,90304.0
2015-06-05 15:10:00,51.13,51.15,51.06,51.07,94385.0,38.0777,38.0926,38.0256,38.0331,94385.0
2015-06-05 15:20:00,51.07,51.11,50.96,50.96,95708.0,38.0331,38.0629,37.9511,37.9511,95708.0
2015-06-05 15:30:00,50.96,51.12,50.96,51.02,165401.0,37.9511,38.0703,37.9511,37.9958,165401.0
2015-06-05 15:40:00,51.01,51.06,50.94,51.03,177680.0,37.9884,38.0256,37.9362,38.0033,177680.0
2015-06-05 15:50:00,51.04,51.07,50.99,51.03,297037.0,38.0107,38.0331,37.9735,38.0033,297037.0
2015-06-08 09:30:00,51.15,51.22,50.89,50.97,115460.0,38.0926,38.1448,37.899,37.9586,115460.0
2015-06-08 09:40:00,50.97,51.04,50.85,50.93,54379.0,37.9586,38.0107,37.8692,37.9288,54379.0
2015-06-08 09:50:00,50.93,50.97,50.81,50.95,41760.0,37.9288,37.9586,37.8394,37.9437,41760.0
2015-06-08 10:00:00,50.94,51.07,50.9,51.02,39277.0,37.9362,38.0331,37.9065,37.9958,39277.0
2015-06-08 10:10:00,51.03,51.2,51.02,51.18,77063.0,38.0033,38.1299,37.9958,38.115,77063.0
2015-06-08 10:20:00,51.2,51.38,51.19,51.36,107558.0,38.1299,38.2639,38.1224,38.249,107558.0
2015-06-08 10:30:00,51.37,51.5,51.34,51.49,105332.0,38.2565,38.3533,38.2341,38.3458,105332.0
2015-06-08 10:40:00,51.5,51.55,51.45,51.46,65131.0,38.3533,38.3905,38.3161,38.3235,65131.0
2015-06-08 10:50:00,51.47,51.49,51.38,51.38,40685.0,38.331,38.3458,38.2639,38.2639,40685.0
2015-06-08 11:00:00,51.38,51.45,51.34,51.34,35244.0,38.2639,38.3161,38.2341,38.2341,35244.0
2015-06-08 11:10:00,51.35,51.37,51.3,51.33,34322.0,38.2416,38.2565,38.2043,38.2267,34322.0
2015-06-08 11:20:00,51.34,51.37,51.25,51.27,36589.0,38.2341,38.2565,38.1671,38.182,36589.0
2015-06-08 11:30:00,51.25,51.3,51.21,51.21,39295.0,38.1671,38.2043,38.1373,38.1373,39295.0
2015-06-08 11:40:00,51.21,51.22,51.17,51.19,64735.0,38.1373,38.1448,38.1075,38.1224,64735.0
2015-06-08 11:50:00,51.19,51.22,51.15,51.2,34172.0,38.1224,38.1448,38.0926,38.1299,34172.0
2015-06-08 12:00:00,51.21,51.25,51.19,51.23,42703.0,38.1373,38.1671,38.1224,38.1522,42703.0
2015-06-08 12:10:00,51.24,51.24,51.15,51.17,32417.0,38.1597,38.1597,38.0926,38.1075,32417.0
2015-06-08 12:20:00,51.18,51.2,51.17,51.2,22098.0,38.115,38.1299,38.1075,38.1299,22098.0
2015-06-08 12:30:00,51.2,51.24,51.17,51.21,34334.0,38.1299,38.1597,38.1075,38.1373,34334.0
2015-06-08 12:40:00,51.21,51.21,51.11,51.17,35047.0,38.1373,38.1373,38.0629,38.1075,35047.0
2015-06-08 12:50:00,51.17,51.19,51.1,51.18,28239.0,38.1075,38.1224,38.0554,38.115,28239.0
2015-06-08 13:00:00,51.18,51.21,51.16,51.19,30940.0,38.115,38.1373,38.1001,38.1224,30940.0
2015-06-08 13:10:00,51.19,51.22,51.18,51.21,31241.0,38.1224,38.1448,38.115,38.1373,31241.0
2015-06-08 13:20:00,51.2,51.22,51.15,51.19,37347.0,38.1299,38.1448,38.0926,38.1224,37347.0
2015-06-08 13:30:00,51.19,51.19,51.12,51.15,29337.0,38.1224,38.1224,38.0703,38.0926,29337.0
2015-06-08 13:40:00,51.15,51.18,51.11,51.14,37429.0,38.0926,38.115,38.0629,38.0852,37429.0
2015-06-08 13:50:00,51.14,51.19,51.1,51.16,37039.0,38.0852,38.1224,38.0554,38.1001,37039.0
2015-06-08 14:00:00,51.16,51.21,51.11,51.11,41260.0,38.1001,38.1373,38.0629,38.0629,41260.0
2015-06-08 14:10:00,51.11,51.19,51.1,51.18,41613.0,38.0629,38.1224,38.0554,38.115,41613.0
2015-06-08 14:20:00,51.17,51.2,51.15,51.19,35564.0,38.1075,38.1299,38.0926,38.1224,35564.0
2015-06-08 14:30:00,51.2,51.28,51.19,51.21,58454.0,38.1299,38.1895,38.1224,38.1373,58454.0
2015-06-08 14:40:00,51.21,51.26,51.19,51.21,63199.0,38.1373,38.1746,38.1224,38.1373,63199.0
2015-06-08 14:50:00,51.21,51.28,51.2,51.22,55775.0,38.1373,38.1895,38.1299,38.1448,55775.0
2015-06-08 15:00:00,51.22,51.23,51.16,51.16,66228.0,38.1448,38.1522,38.1001,38.1001,66228.0
2015-06-08 15:10:00,51.17,51.23,51.15,51.19,65280.0,38.1075,38.1522,38.0926,38.1224,65280.0
2015-06-08 15:20:00,51.19,51.23,51.13,51.19,124249.0,38.1224,38.1522,38.0777,38.1224,124249.0
2015-06-08 15:30:00,51.2,51.21,51.16,51.16,102262.0,38.1299,38.1373,38.1001,38.1001,102262.0
2015-06-08 15:40:00,51.17,51.19,51.1,51.13,121230.0,38.1075,38.1224,38.0554,38.0777,121230.0
2015-06-08 15:50:00,51.12,51.12,51.0,51.01,277490.0,38.0703,38.0703,37.9809,37.9884,277490.0
2015-06-09 09:30:00,51.09,51.34,50.99,51.18,118494.0,38.048,38.2341,37.9735,38.115,118494.0
2015-06-09 09:40:00,51.17,51.24,51.13,51.21,49754.0,38.1075,38.1597,38.0777,38.1373,49754.0
2015-06-09 09:50:00,51.22,51.22,51.1,51.14,38736.0,38.1448,38.1448,38.0554,38.0852,38736.0
2015-06-09 10:00:00,51.13,51.21,51.04,51.21,46099.0,38.0777,38.1373,38.0107,38.1373,46099.0
2015-06-09 10:10:00,51.21,51.31,51.21,51.26,63999.0,38.1373,38.2118,38.1373,38.1746,63999.0
2015-06-09 10:20:00,51.26,51.34,51.19,51.19,75836.0,38.1746,38.2341,38.1224,38.1224,75836.0
2015-06-09 10:30:00,51.19,51.27,51.15,51.27,53993.0,38.1224,38.182,38.0926,38.182,53993.0
2015-06-09 10:40:00,51.27,51.33,51.24,51.32,54710.0,38.182,38.2267,38.1597,38.2192,54710.0
2015-06-09 10:50:00,51.31,51.35,51.29,51.3,75071.0,38.2118,38.2416,38.1969,38.2043,75071.0
2015-06-09 11:00:00,51.31,51.35,51.27,51.28,58920.0,38.2118,38.2416,38.182,38.1895,58920.0
2015-06-09 11:10:00,51.29,51.36,51.29,51.35,56214.0,38.1969,38.249,38.1969,38.2416,56214.0
2015-06-09 11:20:00,51.34,51.35,51.25,51.32,45724.0,38.2341,38.2416,38.1671,38.2192,45724.0
2015-06-09 11:30:00,51.33,51.46,51.33,51.41,38221.0,38.2267,38.3235,38.2267,38.2863,38221.0
2015-06-09 11:40:00,51.41,51.47,51.38,51.41,45521.0,38.2863,38.331,38.2639,38.2863,45521.0
2015-06-09 11:50:00,51.41,51.42,51.26,51.31,76495.0,38.2863,38.2937,38.1746,38.2118,76495.0
2015-06-09 12:00:00,51.32,51.36,51.23,51.35,32603.0,38.2192,38.249,38.1522,38.2416,32603.0
2015-06-09 12:10:00,51.35,51.37,51.24,51.27,32581.0,38.2416,38.2565,38.1597,38.182,32581.0
2015-06-09 12:20:00,51.28,51.32,51.25,51.26,20463.0,38.1895,38.2192,38.1671,38.1746,20463.0
2015-06-09 12:30:00,51.27,51.31,51.21,51.31,32330.0,38.182,38.2118,38.1373,38.2118,32330.0
2015-06-09 12:40:00,51.31,51.32,51.27,51.29,28256.0,38.2118,38.2192,38.182,38.1969,28256.0
2015-06-09 12:50:00,51.29,51.34,51.28,51.34,21617.0,38.1969,38.2341,38.1895,38.2341,21617.0
2015-06-09 13:00:00,51.34,51.4,51.32,51.36,27184.0,38.2341,38.2788,38.2192,38.249,27184.0
2015-06-09 13:10:00,51.36,51.36,51.27,51.31,15556.0,38.249,38.249,38.182,38.2118,15556.0
2015-06-09 13:20:00,51.31,51.37,51.31,51.33,25500.0,38.2118,38.2565,38.2118,38.2267,25500.0
2015-06-09 13:30:00,51.33,51.35,51.25,51.26,16556.0,38.2267,38.2416,38.1671,38.1746,16556.0
2015-06-09 13:40:00,51.25,51.26,51.2,51.23,31702.0,38.1671,38.1746,38.1299,38.1522,31702.0
2015-06-09 13:50:00,51.23,51.24,51.19,51.2,24997.0,38.1522,38.1597,38.1224,38.1299,24997.0
2015-06-09 14:00:00,51.19,51.22,51.15,51.16,30521.0,38.1224,38.1448,38.0926,38.1001,30521.0
2015-06-09 14:10:00,51.16,51.17,51.09,51.12,42580.0,38.1001,38.1075,38.048,38.0703,42580.0
2015-06-09 14:20:00,51.12,51.16,51.11,51.12,37611.0,38.0703,38.1001,38.0629,38.0703,37611.0
2015-06-09 14:30:00,51.13,51.15,51.09,51.14,53587.0,38.0777,38.0926,38.048,38.0852,53587.0
2015-06-09 14:40:00,51.14,51.14,51.07,51.09,34826.0,38.0852,38.0852,38.0331,38.048,34826.0
2015-06-09 14:50:00,51.09,51.11,51.02,51.03,51509.0,38.048,38.0629,37.9958,38.0033,51509.0
2015-06-09 15:00:00,51.02,51.08,50.99,51.0,75572.0,37.9958,38.0405,37.9735,37.9809,75572.0
2015-06-09 15:10:00,51.0,51.09,51.0,51.09,38426.0,37.9809,38.048,37.9809,38.048,38426.0
2015-06-09 15:20:00,51.08,51.08,50.99,51.05,64278.0,38.0405,38.0405,37.9735,38.0182,64278.0
2015-06-09 15:30:00,51.05,51.09,51.01,51.08,61532.0,38.0182,38.048,37.9884,38.0405,61532.0
2015-06-09 15:40:00,51.08,51.12,51.06,51.07,112904.0,38.0405,38.0703,38.0256,38.0331,112904.0
2015-06-09 15:50:00,51.07,51.12,51.01,51.01,198678.0,38.0331,38.0703,37.9884,37.9884,198678.0
2015-06-10 09:30:00,51.07,51.81,51.07,51.81,116723.0,38.0331,38.5842,38.0331,38.5842,116723.0
2015-06-10 09:40:00,51.79,51.95,51.74,51.87,55885.0,38.5693,38.6884,38.532,38.6288,55885.0
2015-06-10 09:50:00,51.88,51.98,51.87,51.98,45585.0,38.6363,38.7108,38.6288,38.7108,45585.0
2015-06-10 10:00:00,51.98,52.03,51.89,52.01,66378.0,38.7108,38.748,38.6437,38.7331,66378.0
2015-06-10 10:10:00,52.01,52.07,51.96,52.06,67323.0,38.7331,38.7778,38.6959,38.7703,67323.0
2015-06-10 10:20:00,52.07,52.12,52.06,52.11,40766.0,38.7778,38.815,38.7703,38.8076,40766.0
2015-06-10 10:30:00,52.12,52.17,52.06,52.07,71151.0,38.815,38.8523,38.7703,38.7778,71151.0
2015-06-10 10:40:00,52.06,52.16,52.04,52.15,54207.0,38.7703,38.8448,38.7554,38.8374,54207.0
2015-06-10 10:50:00,52.16,52.23,52.14,52.22,60719.0,38.8448,38.8969,38.8299,38.8895,60719.0
2015-06-10 11:00:00,52.22,52.24,51.97,51.97,69445.0,38.8895,38.9044,38.7033,38.7033,69445.0
2015-06-10 11:10:00,51.97,52.18,51.97,52.08,103570.0,38.7033,38.8597,38.7033,38.7852,103570.0
2015-06-10 11:20:00,52.07,52.08,51.93,51.96,55130.0,38.7778,38.7852,38.6735,38.6959,55130.0
2015-06-10 11:30:00,51.96,52.1,51.96,52.08,50071.0,38.6959,38.8001,38.6959,38.7852,50071.0
2015-06-10 11:40:00,52.09,52.1,52.04,52.05,41391.0,38.7927,38.8001,38.7554,38.7629,41391.0
2015-06-10 11:50:00,52.05,52.08,52.0,52.05,29399.0,38.7629,38.7852,38.7257,38.7629,29399.0
2015-06-10 12:00:00,52.04,52.15,52.03,52.06,40233.0,38.7554,38.8374,38.748,38.7703,40233.0
2015-06-10 12:10:00,52.07,52.13,52.07,52.13,29926.0,38.7778,38.8225,38.7778,38.8225,29926.0
2015-06-10 12:20:00,52.13,52.15,52.08,52.1,25937.0,38.8225,38.8374,38.7852,38.8001,25937.0
2015-06-10 12:30:00,52.1,52.13,52.03,52.03,36131.0,38.8001,38.8225,38.748,38.748,36131.0
2015-06-10 12:40:00,52.03,52.09,51.99,52.05,22307.0,38.748,38.7927,38.7182,38.7629,22307.0
2015-06-10 12:50:00,52.04,52.14,52.04,52.13,37429.0,38.7554,38.8299,38.7554,38.8225,37429.0
2015-06-10 13:00:00,52.13,52.14,52.06,52.07,31362.0,38.8225,38.8299,38.7703,38.7778,31362.0
2015-06-10 13:10:00,52.08,52.09,52.01,52.01,48125.0,38.7852,38.7927,38.7331,38.7331,48125.0
2015-06-10 13:20:00,52.01,52.01,51.98,51.99,45998.0,38.7331,38.7331,38.7108,38.7182,45998.0
2015-06-10 13:30:00,52.0,52.03,51.98,52.03,42131.0,38.7257,38.748,38.7108,38.748,42131.0
2015-06-10 13:40:00,52.02,52.06,52.0,52.05,37077.0,38.7405,38.7703,38.7257,38.7629,37077.0
2015-06-10 13:50:00,52.04,52.09,52.01,52.08,32218.0,38.7554,38.7927,38.7331,38.7852,32218.0
2015-06-10 14:00:00,52.08,52.2,52.08,52.18,39029.0,38.7852,38.8746,38.7852,38.8597,39029.0
2015-06-10 14:10:00,52.18,52.18,52.13,52.17,48741.0,38.8597,38.8597,38.8225,38.8523,48741.0
2015-06-10 14:20:00,52.17,52.22,52.15,52.19,48849.0,38.8523,38.8895,38.8374,38.8672,48849.0
2015-06-10 14:30:00,52.19,52.2,52.15,52.18,45301.0,38.8672,38.8746,38.8374,38.8597,45301.0
2015-06-10 14:40:00,52.18,52.22,52.18,52.2,47988.0,38.8597,38.8895,38.8597,38.8746,47988.0
2015-06-10 14:50:00,52.2,52.24,52.19,52.24,47611.0,38.8746,38.9044,38.8672,38.9044,47611.0
2015-06-10 15:00:00,52.24,52.24,52.17,52.2,75009.0,38.9044,38.9044,38.8523,38.8746,75009.0
2015-06-10 15:10:00,52.19,52.23,52.17,52.22,99605.0,38.8672,38.8969,38.8523,38.8895,99605.0
2015-06-10 15:20:00,52.22,52.25,52.21,52.25,67065.0,38.8895,38.9118,38.882,38.9118,67065.0
2015-06-10 15:30:00,52.25,52.25,52.18,52.18,139711.0,38.9118,38.9118,38.8597,38.8597,139711.0
2015-06-10 15:40:00,52.19,52.25,52.17,52.24,112570.0,38.8672,38.9118,38.8523,38.9044,112570.0
2015-06-10 15:50:00,52.25,52.25,52.2,52.2,318348.0,38.9118,38.9118,38.8746,38.8746,318348.0
2015-06-11 09:30:00,52.17,52.49,52.14,52.47,179482.0,38.8523,39.0906,38.8299,39.0757,179482.0
2015-06-11 09:40:00,52.47,52.57,52.37,52.51,81575.0,39.0757,39.1501,39.0012,39.1055,81575.0
2015-06-11 09:50:00,52.53,52.69,52.48,52.48,63052.0,39.1204,39.2395,39.0831,39.0831,63052.0
2015-06-11 10:00:00,52.48,52.54,52.36,52.36,49976.0,39.0831,39.1278,38.9938,38.9938,49976.0
2015-06-11 10:10:00,52.36,52.42,52.33,52.39,43356.0,38.9938,39.0384,38.9714,39.0161,43356.0
2015-06-11 10:20:00,52.39,52.39,52.29,52.33,30020.0,39.0161,39.0161,38.9416,38.9714,30020.0
2015-06-11 10:30:00,52.33,52.33,52.04,52.1,114891.0,38.9714,38.9714,38.7554,38.8001,114891.0
2015-06-11 10:40:00,52.12,52.26,52.12,52.18,33809.0,38.815,38.9193,38.815,38.8597,33809.0
2015-06-11 10:50:00,52.19,52.23,52.15,52.17,29996.0,38.8672,38.8969,38.8374,38.8523,29996.0
2015-06-11 11:00:00,52.16,52.21,52.09,52.16,50955.0,38.8448,38.882,38.7927,38.8448,50955.0
2015-06-11 11:10:00,52.16,52.24,52.06,52.1,47570.0,38.8448,38.9044,38.7703,38.8001,47570.0
2015-06-11 11:20:00,52.11,52.16,52.05,52.13,34295.0,38.8076,38.8448,38.7629,38.8225,34295.0
2015-06-11 11:30:00,52.12,52.2,52.1,52.13,42440.0,38.815,38.8746,38.8001,38.8225,42440.0
2015-06-11 11:40:00,52.13,52.18,52.05,52.17,35180.0,38.8225,38.8597,38.7629,38.8523,35180.0
2015-06-11 11:50:00,52.17,52.21,52.13,52.2,31271.0,38.8523,38.882,38.8225,38.8746,31271.0
2015-06-11 12:00:00,52.19,52.21,52.05,52.05,26696.0,38.8672,38.882,38.7629,38.7629,26696.0
2015-06-11 12:10:00,52.05,52.1,52.02,52.07,32925.0,38.7629,38.8001,38.7405,38.7778,32925.0
2015-06-11 12:20:00,52.07,52.11,52.05,52.06,27304.0,38.7778,38.8076,38.7629,38.7703,27304.0
2015-06-11 12:30:00,52.06,52.12,52.04,52.12,41535.0,38.7703,38.815,38.7554,38.815,41535.0
2015-06-11 12:40:00,52.12,52.2,52.11,52.12,30048.0,38.815,38.8746,38.8076,38.815,30048.0
2015-06-11 12:50:00,52.11,52.13,52.07,52.12,20883.0,38.8076,38.8225,38.7778,38.815,20883.0
2015-06-11 13:00:00,52.12,52.14,52.06,52.06,37054.0,38.815,38.8299,38.7703,38.7703,37054.0
2015-06-11 13:10:00,52.07,52.12,52.05,52.12,20369.0,38.7778,38.815,38.7629,38.815,20369.0
2015-06-11 13:20:00,52.12,52.16,52.1,52.16,24793.0,38.815,38.8448,38.8001,38.8448,24793.0
2015-06-11 13:30:00,52.16,52.2,52.13,52.13,32470.0,38.8448,38.8746,38.8225,38.8225,32470.0
2015-06-11 13:40:00,52.13,52.23,52.13,52.18,28113.0,38.8225,38.8969,38.8225,38.8597,28113.0
2015-06-11 13:50:00,52.17,52.2,52.13,52.16,39040.0,38.8523,38.8746,38.8225,38.8448,39040.0
2015-06-11 14:00:00,52.16,52.2,52.12,52.2,29705.0,38.8448,38.8746,38.815,38.8746,29705.0
2015-06-11 14:10:00,52.21,52.22,52.17,52.2,40855.0,38.882,38.8895,38.8523,38.8746,40855.0
2015-06-11 14:20:00,52.2,52.24,52.19,52.21,34912.0,38.8746,38.9044,38.8672,38.882,34912.0
2015-06-11 14:30:00,52.21,52.25,52.19,52.23,43307.0,38.882,38.9118,38.8672,38.8969,43307.0
2015-06-11 14:40:00,52.22,52.22,52.17,52.22,42656.0,38.8895,38.8895,38.8523,38.8895,42656.0
2015-06-11 14:50:00,52.22,52.22,52.12,52.15,31784.0,38.8895,38.8895,38.815,38.8374,31784.0
2015-06-11 15:00:00,52.15,52.22,52.13,52.21,44125.0,38.8374,38.8895,38.8225,38.882,44125.0
2015-06-11 15:10:00,52.2,52.2,52.16,52.17,48937.0,38.8746,38.8746,38.8448,38.8523,48937.0
2015-06-11 15:20:00,52.16,52.19,52.16,52.18,66434.0,38.8448,38.8672,38.8448,38.8597,66434.0
2015-06-11 15:30:00,52.18,52.21,52.12,52.15,93061.0,38.8597,38.882,38.815,38.8374,93061.0
2015-06-11 15:40:00,52.16,52.16,52.02,52.02,157380.0,38.8448,38.8448,38.7405,38.7405,157380.0
2015-06-11 15:50:00,52.03,52.07,51.99,52.07,392528.0,38.748,38.7778,38.7182,38.7778,392528.0
2015-06-12 09:30:00,51.79,51.92,51.65,51.7,96616.0,38.5693,38.6661,38.465,38.5022,96616.0
2015-06-12 09:40:00,51.7,51.8,51.66,51.79,24891.0,38.5022,38.5767,38.4724,38.5693,24891.0
2015-06-12 09:50:00,51.78,51.85,51.74,51.82,40546.0,38.5618,38.6139,38.532,38.5916,40546.0
2015-06-12 10:00:00,51.84,51.92,51.79,51.85,58622.0,38.6065,38.6661,38.5693,38.6139,58622.0
2015-06-12 10:10:00,51.85,51.85,51.69,51.72,60630.0,38.6139,38.6139,38.4948,38.5171,60630.0
2015-06-12 10:20:00,51.73,51.78,51.69,51.69,43630.0,38.5246,38.5618,38.4948,38.4948,43630.0
2015-06-12 10:30:00,51.69,51.77,51.68,51.73,95521.0,38.4948,38.5544,38.4873,38.5246,95521.0
2015-06-12 10:40:00,51.73,51.76,51.68,51.71,36925.0,38.5246,38.5469,38.4873,38.5097,36925.0
2015-06-12 10:50:00,51.71,51.75,51.64,51.66,39908.0,38.5097,38.5395,38.4576,38.4724,39908.0
2015-06-12 11:00:00,51.65,51.69,51.63,51.64,52955.0,38.465,38.4948,38.4501,38.4576,52955.0
2015-06-12 11:10:00,51.64,51.74,51.58,51.67,55828.0,38.4576,38.532,38.4129,38.4799,55828.0
2015-06-12 11:20:00,51.68,51.77,51.64,51.7,43832.0,38.4873,38.5544,38.4576,38.5022,43832.0
2015-06-12 11:30:00,51.7,51.79,51.7,51.78,47513.0,38.5022,38.5693,38.5022,38.5618,47513.0
2015-06-12 11:40:00,51.78,51.78,51.69,51.71,39344.0,38.5618,38.5618,38.4948,38.5097,39344.0
2015-06-12 11:50:00,51.72,51.78,51.7,51.73,29234.0,38.5171,38.5618,38.5022,38.5246,29234.0
2015-06-12 12:00:00,51.72,51.73,51.63,51.63,39218.0,38.5171,38.5246,38.4501,38.4501,39218.0
2015-06-12 12:10:00,51.63,51.71,51.6,51.71,39779.0,38.4501,38.5097,38.4278,38.5097,39779.0
2015-06-12 12:20:00,51.71,51.78,51.7,51.78,26801.0,38.5097,38.5618,38.5022,38.5618,26801.0
2015-06-12 12:30:00,51.78,51.79,51.71,51.71,22215.0,38.5618,38.5693,38.5097,38.5097,22215.0
2015-06-12 12:40:00,51.72,51.76,51.65,51.73,47013.0,38.5171,38.5469,38.465,38.5246,47013.0
2015-06-12 12:50:00,51.72,51.75,51.69,51.71,32081.0,38.5171,38.5395,38.4948,38.5097,32081.0
2015-06-12 13:00:00,51.72,51.75,51.69,51.75,32845.0,38.5171,38.5395,38.4948,38.5395,32845.0
2015-06-12 13:10:00,51.75,51.81,51.74,51.81,30561.0,38.5395,38.5842,38.532,38.5842,30561.0
2015-06-12 13:20:00,51.81,51.84,51.8,51.84,22159.0,38.5842,38.6065,38.5767,38.6065,22159.0
2015-06-12 13:30:00,51.85,51.88,51.8,51.86,37069.0,38.6139,38.6363,38.5767,38.6214,37069.0
2015-06-12 13:40:00,51.86,51.86,51.78,51.79,36166.0,38.6214,38.6214,38.5618,38.5693,36166.0
2015-06-12 13:50:00,51.8,51.88,51.78,51.87,26615.0,38.5767,38.6363,38.5618,38.6288,26615.0
2015-06-12 14:00:00,51.88,51.89,51.82,51.85,31267.0,38.6363,38.6437,38.5916,38.6139,31267.0
2015-06-12 14:10:00,51.86,51.91,51.84,51.89,27652.0,38.6214,38.6586,38.6065,38.6437,27652.0
2015-06-12 14:20:00,51.89,51.89,51.85,51.86,31561.0,38.6437,38.6437,38.6139,38.6214,31561.0
2015-06-12 14:30:00,51.86,51.87,51.74,51.74,47078.0,38.6214,38.6288,38.532,38.532,47078.0
2015-06-12 14:40:00,51.75,51.83,51.74,51.82,45103.0,38.5395,38.5991,38.532,38.5916,45103.0
2015-06-12 14:50:00,51.82,51.87,51.8,51.83,50739.0,38.5916,38.6288,38.5767,38.5991,50739.0
2015-06-12 15:00:00,51.82,51.86,51.79,51.81,93691.0,38.5916,38.6214,38.5693,38.5842,93691.0
2015-06-12 15:10:00,51.81,51.87,51.79,51.85,65972.0,38.5842,38.6288,38.5693,38.6139,65972.0
2015-06-12 15:20:00,51.85,51.92,51.84,51.92,42394.0,38.6139,38.6661,38.6065,38.6661,42394.0
2015-06-12 15:30:00,51.91,51.95,51.91,51.91,76364.0,38.6586,38.6884,38.6586,38.6586,76364.0
2015-06-12 15:40:00,51.91,51.97,51.88,51.92,103789.0,38.6586,38.7033,38.6363,38.6661,103789.0
2015-06-12 15:50:00,51.93,51.95,51.9,51.91,169706.0,38.6735,38.6884,38.6512,38.6586,169706.0
2015-06-15 09:30:00,51.42,51.49,51.12,51.31,83719.0,38.2937,38.3458,38.0703,38.2118,83719.0
2015-06-15 09:40:00,51.31,51.38,51.22,51.31,50624.0,38.2118,38.2639,38.1448,38.2118,50624.0
2015-06-15 09:50:00,51.31,51.4,51.28,51.34,30048.0,38.2118,38.2788,38.1895,38.2341,30048.0
2015-06-15 10:00:00,51.34,51.5,51.33,51.4,48658.0,38.2341,38.3533,38.2267,38.2788,48658.0
2015-06-15 10:10:00,51.4,51.43,51.29,51.29,39085.0,38.2788,38.3012,38.1969,38.1969,39085.0
2015-06-15 10:20:00,51.3,51.37,51.26,51.37,50426.0,38.2043,38.2565,38.1746,38.2565,50426.0
2015-06-15 10:30:00,51.37,51.39,51.3,51.38,70281.0,38.2565,38.2714,38.2043,38.2639,70281.0
2015-06-15 10:40:00,51.38,51.46,51.37,51.43,59896.0,38.2639,38.3235,38.2565,38.3012,59896.0
2015-06-15 10:50:00,51.44,51.45,51.31,51.35,51402.0,38.3086,38.3161,38.2118,38.2416,51402.0
2015-06-15 11:00:00,51.35,51.49,51.34,51.44,55888.0,38.2416,38.3458,38.2341,38.3086,55888.0
2015-06-15 11:10:00,51.45,51.56,51.45,51.52,68934.0,38.3161,38.398,38.3161,38.3682,68934.0
2015-06-15 11:20:00,51.51,51.52,51.32,51.32,40562.0,38.3607,38.3682,38.2192,38.2192,40562.0
2015-06-15 11:30:00,51.32,51.36,51.26,51.32,69073.0,38.2192,38.249,38.1746,38.2192,69073.0
2015-06-15 11:40:00,51.32,51.39,51.31,51.38,33280.0,38.2192,38.2714,38.2118,38.2639,33280.0
2015-06-15 11:50:00,51.39,51.42,51.33,51.34,24600.0,38.2714,38.2937,38.2267,38.2341,24600.0
2015-06-15 12:00:00,51.34,51.38,51.33,51.35,42663.0,38.2341,38.2639,38.2267,38.2416,42663.0
2015-06-15 12:10:00,51.36,51.42,51.35,51.42,32201.0,38.249,38.2937,38.2416,38.2937,32201.0
2015-06-15 12:20:00,51.42,51.45,51.34,51.37,30630.0,38.2937,38.3161,38.2341,38.2565,30630.0
2015-06-15 12:30:00,51.37,51.4,51.34,51.36,44740.0,38.2565,38.2788,38.2341,38.249,44740.0
2015-06-15 12:40:00,51.36,51.48,51.34,51.48,27735.0,38.249,38.3384,38.2341,38.3384,27735.0
2015-06-15 12:50:00,51.48,51.49,51.44,51.46,33068.0,38.3384,38.3458,38.3086,38.3235,33068.0
2015-06-15 13:00:00,51.47,51.47,51.4,51.43,29323.0,38.331,38.331,38.2788,38.3012,29323.0
2015-06-15 13:10:00,51.42,51.45,51.38,51.45,32233.0,38.2937,38.3161,38.2639,38.3161,32233.0
2015-06-15 13:20:00,51.45,51.49,51.37,51.37,39083.0,38.3161,38.3458,38.2565,38.2565,39083.0
2015-06-15 13:30:00,51.38,51.42,51.34,51.4,50631.0,38.2639,38.2937,38.2341,38.2788,50631.0
2015-06-15 13:40:00,51.4,51.4,51.31,51.31,39118.0,38.2788,38.2788,38.2118,38.2118,39118.0
2015-06-15 13:50:00,51.31,51.49,51.31,51.35,89566.0,38.2118,38.3458,38.2118,38.2416,89566.0
2015-06-15 14:00:00,51.35,51.36,51.26,51.28,58720.0,38.2416,38.249,38.1746,38.1895,58720.0
2015-06-15 14:10:00,51.27,51.36,51.27,51.35,58046.0,38.182,38.249,38.182,38.2416,58046.0
2015-06-15 14:20:00,51.34,51.35,51.31,51.34,37724.0,38.2341,38.2416,38.2118,38.2341,37724.0
2015-06-15 14:30:00,51.35,51.36,51.29,51.31,52450.0,38.2416,38.249,38.1969,38.2118,52450.0
2015-06-15 14:40:00,51.32,51.32,51.26,51.27,49127.0,38.2192,38.2192,38.1746,38.182,49127.0
2015-06-15 14:50:00,51.27,51.27,51.19,51.2,88530.0,38.182,38.182,38.1224,38.1299,88530.0
2015-06-15 15:00:00,51.2,51.24,51.17,51.21,90431.0,38.1299,38.1597,38.1075,38.1373,90431.0
2015-06-15 15:10:00,51.22,51.27,51.2,51.26,54770.0,38.1448,38.182,38.1299,38.1746,54770.0
2015-06-15 15:20:00,51.25,51.28,51.23,51.24,96510.0,38.1671,38.1895,38.1522,38.1597,96510.0
2015-06-15 15:30:00,51.24,51.3,51.23,51.3,99613.0,38.1597,38.2043,38.1522,38.2043,99613.0
2015-06-15 15:40:00,51.3,51.38,51.29,51.32,138110.0,38.2043,38.2639,38.1969,38.2192,138110.0
2015-06-15 15:50:00,51.32,51.32,51.26,51.28,250581.0,38.2192,38.2192,38.1746,38.1895,250581.0
2015-06-16 09:30:00,51.34,51.51,51.28,51.49,94062.0,38.2341,38.3607,38.1895,38.3458,94062.0
2015-06-16 09:40:00,51.48,51.54,51.37,51.52,29546.0,38.3384,38.3831,38.2565,38.3682,29546.0
2015-06-16 09:50:00,51.51,51.6,51.5,51.56,32127.0,38.3607,38.4278,38.3533,38.398,32127.0
2015-06-16 10:00:00,51.55,51.6,51.43,51.43,29090.0,38.3905,38.4278,38.3012,38.3012,29090.0
2015-06-16 10:10:00,51.42,51.42,51.3,51.4,41520.0,38.2937,38.2937,38.2043,38.2788,41520.0
2015-06-16 10:20:00,51.39,51.49,51.38,51.44,37516.0,38.2714,38.3458,38.2639,38.3086,37516.0
2015-06-16 10:30:00,51.43,51.5,51.39,51.42,34454.0,38.3012,38.3533,38.2714,38.2937,34454.0
2015-06-16 10:40:00,51.43,51.53,51.43,51.5,52624.0,38.3012,38.3756,38.3012,38.3533,52624.0
2015-06-16 10:50:00,51.5,51.51,51.37,51.37,42653.0,38.3533,38.3607,38.2565,38.2565,42653.0
2015-06-16 11:00:00,51.38,51.38,51.3,51.34,46998.0,38.2639,38.2639,38.2043,38.2341,46998.0
2015-06-16 11:10:00,51.35,51.49,51.35,51.38,56207.0,38.2416,38.3458,38.2416,38.2639,56207.0
2015-06-16 11:20:00,51.39,51.45,51.36,51.37,65189.0,38.2714,38.3161,38.249,38.2565,65189.0
2015-06-16 11:30:00,51.36,51.42,51.36,51.37,33172.0,38.249,38.2937,38.249,38.2565,33172.0
2015-06-16 11:40:00,51.37,51.39,51.34,51.38,53880.0,38.2565,38.2714,38.2341,38.2639,53880.0
2015-06-16 11:50:00,51.39,51.43,51.38,51.42,46591.0,38.2714,38.3012,38.2639,38.2937,46591.0
2015-06-16 12:00:00,51.42,51.45,51.37,51.43,34954.0,38.2937,38.3161,38.2565,38.3012,34954.0
2015-06-16 12:10:00,51.42,51.45,51.39,51.39,29559.0,38.2937,38.3161,38.2714,38.2714,29559.0
2015-06-16 12:20:00,51.4,51.42,51.37,51.39,21812.0,38.2788,38.2937,38.2565,38.2714,21812.0
2015-06-16 12:30:00,51.4,51.49,51.39,51.48,44068.0,38.2788,38.3458,38.2714,38.3384,44068.0
2015-06-16 12:40:00,51.48,51.48,51.41,51.41,22529.0,38.3384,38.3384,38.2863,38.2863,22529.0
2015-06-16 12:50:00,51.41,51.44,51.39,51.41,31100.0,38.2863,38.3086,38.2714,38.2863,31100.0
2015-06-16 13:00:00,51.42,51.43,51.38,51.38,28689.0,38.2937,38.3012,38.2639,38.2639,28689.0
2015-06-16 13:10:00,51.38,51.4,51.33,51.35,39245.0,38.2639,38.2788,38.2267,38.2416,39245.0
2015-06-16 13:20:00,51.36,51.43,51.35,51.43,36531.0,38.249,38.3012,38.2416,38.3012,36531.0
2015-06-16 13:30:00,51.44,51.51,51.41,51.46,46237.0,38.3086,38.3607,38.2863,38.3235,46237.0
2015-06-16 13:40:00,51.47,51.5,51.43,51.46,33013.0,38.331,38.3533,38.3012,38.3235,33013.0
2015-06-16 13:50:00,51.46,51.51,51.45,51.47,36134.0,38.3235,38.3607,38.3161,38.331,36134.0
2015-06-16 14:00:00,51.48,51.5,51.45,51.5,52121.0,38.3384,38.3533,38.3161,38.3533,52121.0
2015-06-16 14:10:00,51.5,51.52,51.45,51.49,44479.0,38.3533,38.3682,38.3161,38.3458,44479.0
2015-06-16 14:20:00,51.49,51.53,51.48,51.5,29641.0,38.3458,38.3756,38.3384,38.3533,29641.0
2015-06-16 14:30:00,51.5,51.53,51.45,51.49,47513.0,38.3533,38.3756,38.3161,38.3458,47513.0
2015-06-16 14:40:00,51.5,51.52,51.44,51.48,45509.0,38.3533,38.3682,38.3086,38.3384,45509.0
2015-06-16 14:50:00,51.48,51.5,51.44,51.46,41152.0,38.3384,38.3533,38.3086,38.3235,41152.0
2015-06-16 15:00:00,51.47,51.52,51.45,51.51,63005.0,38.331,38.3682,38.3161,38.3607,63005.0
2015-06-16 15:10:00,51.51,51.53,51.49,51.5,44437.0,38.3607,38.3756,38.3458,38.3533,44437.0
2015-06-16 15:20:00,51.5,51.52,51.48,51.52,61001.0,38.3533,38.3682,38.3384,38.3682,61001.0
2015-06-16 15:30:00,51.52,51.54,51.51,51.54,71020.0,38.3682,38.3831,38.3607,38.3831,71020.0
2015-06-16 15:40:00,51.54,51.56,51.48,51.51,132907.0,38.3831,38.398,38.3384,38.3607,132907.0
2015-06-16 15:50:00,51.51,51.51,51.44,51.46,271191.0,38.3607,38.3607,38.3086,38.3235,271191.0
2015-06-17 09:30:00,51.04,51.6,51.04,51.53,88342.0,38.0107,38.4278,38.0107,38.3756,88342.0
2015-06-17 09:40:00,51.54,51.7,51.33,51.68,140465.0,38.3831,38.5022,38.2267,38.4873,140465.0
2015-06-17 09:50:00,51.68,51.75,51.64,51.7,47388.0,38.4873,38.5395,38.4576,38.5022,47388.0
2015-06-17 10:00:00,51.72,51.79,51.67,51.68,34516.0,38.5171,38.5693,38.4799,38.4873,34516.0
2015-06-17 10:10:00,51.69,51.75,51.62,51.65,22958.0,38.4948,38.5395,38.4427,38.465,22958.0
2015-06-17 10:20:00,51.65,51.66,51.6,51.61,18336.0,38.465,38.4724,38.4278,38.4352,18336.0
2015-06-17 10:30:00,51.61,51.62,51.42,51.46,75124.0,38.4352,38.4427,38.2937,38.3235,75124.0
2015-06-17 10:40:00,51.46,51.48,51.37,51.47,59211.0,38.3235,38.3384,38.2565,38.331,59211.0
2015-06-17 10:50:00,51.49,51.5,51.39,51.49,33878.0,38.3458,38.3533,38.2714,38.3458,33878.0
2015-06-17 11:00:00,51.49,51.52,51.42,51.43,32377.0,38.3458,38.3682,38.2937,38.3012,32377.0
2015-06-17 11:10:00,51.42,51.46,51.22,51.22,157115.0,38.2937,38.3235,38.1448,38.1448,157115.0
2015-06-17 11:20:00,51.22,51.36,51.2,51.31,98725.0,38.1448,38.249,38.1299,38.2118,98725.0
2015-06-17 11:30:00,51.3,51.32,51.24,51.26,33757.0,38.2043,38.2192,38.1597,38.1746,33757.0
2015-06-17 11:40:00,51.26,51.26,51.2,51.25,32227.0,38.1746,38.1746,38.1299,38.1671,32227.0
2015-06-17 11:50:00,51.24,51.25,51.11,51.14,120563.0,38.1597,38.1671,38.0629,38.0852,120563.0
2015-06-17 12:00:00,51.14,51.2,51.08,51.08,55845.0,38.0852,38.1299,38.0405,38.0405,55845.0
2015-06-17 12:10:00,51.07,51.08,50.96,50.98,76860.0,38.0331,38.0405,37.9511,37.966,76860.0
2015-06-17 12:20:00,50.98,51.06,50.91,50.92,121355.0,37.966,38.0256,37.9139,37.9214,121355.0
2015-06-17 12:30:00,50.92,50.95,50.89,50.93,83149.0,37.9214,37.9437,37.899,37.9288,83149.0
2015-06-17 12:40:00,50.93,50.95,50.75,50.77,107635.0,37.9288,37.9437,37.7947,37.8096,107635.0
2015-06-17 12:50:00,50.77,50.78,50.54,50.6,151740.0,37.8096,37.8171,37.6384,37.683,151740.0
2015-06-17 13:00:00,50.6,50.61,50.39,50.44,208144.0,37.683,37.6905,37.5266,37.5639,208144.0
2015-06-17 13:10:00,50.44,50.45,50.26,50.3,190613.0,37.5639,37.5713,37.4298,37.4596,190613.0
2015-06-17 13:20:00,50.29,50.47,50.29,50.4,106287.0,37.4522,37.5862,37.4522,37.5341,106287.0
2015-06-17 13:30:00,50.4,50.5,50.39,50.46,99003.0,37.5341,37.6086,37.5266,37.5788,99003.0
2015-06-17 13:40:00,50.47,50.58,50.45,50.46,120551.0,37.5862,37.6681,37.5713,37.5788,120551.0
2015-06-17 13:50:00,50.46,50.56,50.45,50.55,104623.0,37.5788,37.6533,37.5713,37.6458,104623.0
2015-06-17 14:00:00,50.55,50.91,50.35,50.87,167577.0,37.6458,37.9139,37.4969,37.8841,167577.0
2015-06-17 14:10:00,50.87,50.98,50.76,50.77,86284.0,37.8841,37.966,37.8022,37.8096,86284.0
2015-06-17 14:20:00,50.77,50.79,50.64,50.66,118771.0,37.8096,37.8245,37.7128,37.7277,118771.0
2015-06-17 14:30:00,50.64,50.85,50.64,50.85,84627.0,37.7128,37.8692,37.7128,37.8692,84627.0
2015-06-17 14:40:00,50.86,50.99,50.83,50.91,197033.0,37.8767,37.9735,37.8543,37.9139,197033.0
2015-06-17 14:50:00,50.91,50.98,50.91,50.95,96103.0,37.9139,37.966,37.9139,37.9437,96103.0
2015-06-17 15:00:00,50.96,50.98,50.84,50.85,103147.0,37.9511,37.966,37.8618,37.8692,103147.0
2015-06-17 15:10:00,50.85,50.97,50.84,50.96,89730.0,37.8692,37.9586,37.8618,37.9511,89730.0
2015-06-17 15:20:00,50.96,51.0,50.95,50.98,93754.0,37.9511,37.9809,37.9437,37.966,93754.0
2015-06-17 15:30:00,50.97,51.08,50.94,51.07,193798.0,37.9586,38.0405,37.9362,38.0331,193798.0
2015-06-17 15:40:00,51.06,51.11,50.96,50.99,229153.0,38.0256,38.0629,37.9511,37.9735,229153.0
2015-06-17 15:50:00,50.99,51.01,50.95,50.95,280741.0,37.9735,37.9884,37.9437,37.9437,280741.0
2015-06-18 09:30:00,51.17,51.4,51.17,51.36,106124.0,38.1075,38.2788,38.1075,38.249,106124.0
2015-06-18 09:40:00,51.36,51.54,51.29,51.48,62662.0,38.249,38.3831,38.1969,38.3384,62662.0
2015-06-18 09:50:00,51.48,51.49,51.28,51.32,88168.0,38.3384,38.3458,38.1895,38.2192,88168.0
2015-06-18 10:00:00,51.33,51.46,51.31,51.37,81018.0,38.2267,38.3235,38.2118,38.2565,81018.0
2015-06-18 10:10:00,51.38,51.4,51.26,51.3,79747.0,38.2639,38.2788,38.1746,38.2043,79747.0
2015-06-18 10:20:00,51.31,51.35,51.27,51.34,81784.0,38.2118,38.2416,38.182,38.2341,81784.0
2015-06-18 10:30:00,51.35,51.38,51.25,51.33,75677.0,38.2416,38.2639,38.1671,38.2267,75677.0
2015-06-18 10:40:00,51.33,51.5,51.32,51.5,60785.0,38.2267,38.3533,38.2192,38.3533,60785.0
2015-06-18 10:50:00,51.5,51.55,51.48,51.54,55837.0,38.3533,38.3905,38.3384,38.3831,55837.0
2015-06-18 11:00:00,51.55,51.63,51.46,51.59,70764.0,38.3905,38.4501,38.3235,38.4203,70764.0
2015-06-18 11:10:00,51.59,51.61,51.47,51.5,43256.0,38.4203,38.4352,38.331,38.3533,43256.0
2015-06-18 11:20:00,51.5,51.54,51.47,51.54,38705.0,38.3533,38.3831,38.331,38.3831,38705.0
2015-06-18 11:30:00,51.54,51.55,51.5,51.53,48661.0,38.3831,38.3905,38.3533,38.3756,48661.0
2015-06-18 11:40:00,51.53,51.57,51.47,51.56,62760.0,38.3756,38.4054,38.331,38.398,62760.0
2015-06-18 11:50:00,51.55,51.56,51.4,51.44,47361.0,38.3905,38.398,38.2788,38.3086,47361.0
2015-06-18 12:00:00,51.45,51.58,51.45,51.49,45883.0,38.3161,38.4129,38.3161,38.3458,45883.0
2015-06-18 12:10:00,51.48,51.48,51.39,51.41,53014.0,38.3384,38.3384,38.2714,38.2863,53014.0
2015-06-18 12:20:00,51.41,51.57,51.4,51.55,82529.0,38.2863,38.4054,38.2788,38.3905,82529.0
2015-06-18 12:30:00,51.54,51.65,51.49,51.59,59092.0,38.3831,38.465,38.3458,38.4203,59092.0
2015-06-18 12:40:00,51.59,51.59,51.5,51.53,35932.0,38.4203,38.4203,38.3533,38.3756,35932.0
2015-06-18 12:50:00,51.53,51.55,51.5,51.52,35380.0,38.3756,38.3905,38.3533,38.3682,35380.0
2015-06-18 13:00:00,51.52,51.53,51.47,51.47,63457.0,38.3682,38.3756,38.331,38.331,63457.0
2015-06-18 13:10:00,51.46,51.48,51.4,51.41,43939.0,38.3235,38.3384,38.2788,38.2863,43939.0
2015-06-18 13:20:00,51.42,51.45,51.37,51.45,46646.0,38.2937,38.3161,38.2565,38.3161,46646.0
2015-06-18 13:30:00,51.45,51.48,51.38,51.38,56838.0,38.3161,38.3384,38.2639,38.2639,56838.0
2015-06-18 13:40:00,51.38,51.43,51.38,51.4,51706.0,38.2639,38.3012,38.2639,38.2788,51706.0
2015-06-18 13:50:00,51.4,51.46,51.4,51.43,54436.0,38.2788,38.3235,38.2788,38.3012,54436.0
2015-06-18 14:00:00,51.43,51.49,51.4,51.45,43144.0,38.3012,38.3458,38.2788,38.3161,43144.0
2015-06-18 14:10:00,51.44,51.53,51.44,51.53,45448.0,38.3086,38.3756,38.3086,38.3756,45448.0
2015-06-18 14:20:00,51.53,51.59,51.48,51.48,67219.0,38.3756,38.4203,38.3384,38.3384,67219.0
2015-06-18 14:30:00,51.49,51.54,51.48,51.54,49479.0,38.3458,38.3831,38.3384,38.3831,49479.0
2015-06-18 14:40:00,51.55,51.55,51.49,51.53,49099.0,38.3905,38.3905,38.3458,38.3756,49099.0
2015-06-18 14:50:00,51.53,51.56,51.51,51.54,54562.0,38.3756,38.398,38.3607,38.3831,54562.0
2015-06-18 15:00:00,51.54,51.54,51.45,51.47,70470.0,38.3831,38.3831,38.3161,38.331,70470.0
2015-06-18 15:10:00,51.47,51.48,51.4,51.42,85147.0,38.331,38.3384,38.2788,38.2937,85147.0
2015-06-18 15:20:00,51.42,51.5,51.41,51.45,112583.0,38.2937,38.3533,38.2863,38.3161,112583.0
2015-06-18 15:30:00,51.45,51.48,51.39,51.4,141916.0,38.3161,38.3384,38.2714,38.2788,141916.0
2015-06-18 15:40:00,51.4,51.44,51.39,51.4,179717.0,38.2788,38.3086,38.2714,38.2788,179717.0
2015-06-18 15:50:00,51.4,51.4,51.32,51.35,310446.0,38.2788,38.2788,38.2192,38.2416,310446.0
2015-06-19 09:30:00,51.25,51.52,51.25,51.48,643390.0,38.1671,38.3682,38.1671,38.3384,643390.0
2015-06-19 09:40:00,51.47,51.62,51.43,51.43,43061.0,38.331,38.4427,38.3012,38.3012,43061.0
2015-06-19 09:50:00,51.46,51.59,51.46,51.51,45061.0,38.3235,38.4203,38.3235,38.3607,45061.0
2015-06-19 10:00:00,51.52,51.62,51.52,51.59,52583.0,38.3682,38.4427,38.3682,38.4203,52583.0
2015-06-19 10:10:00,51.58,51.58,51.46,51.47,42746.0,38.4129,38.4129,38.3235,38.331,42746.0
2015-06-19 10:20:00,51.48,51.56,51.47,51.53,37054.0,38.3384,38.398,38.331,38.3756,37054.0
2015-06-19 10:30:00,51.53,51.63,51.53,51.59,49043.0,38.3756,38.4501,38.3756,38.4203,49043.0
2015-06-19 10:40:00,51.59,51.66,51.59,51.66,56266.0,38.4203,38.4724,38.4203,38.4724,56266.0
2015-06-19 10:50:00,51.66,51.67,51.58,51.6,37072.0,38.4724,38.4799,38.4129,38.4278,37072.0
2015-06-19 11:00:00,51.61,51.62,51.54,51.57,47484.0,38.4352,38.4427,38.3831,38.4054,47484.0
2015-06-19 11:10:00,51.57,51.58,51.53,51.53,47045.0,38.4054,38.4129,38.3756,38.3756,47045.0
2015-06-19 11:20:00,51.52,51.52,51.47,51.49,44641.0,38.3682,38.3682,38.331,38.3458,44641.0
2015-06-19 11:30:00,51.5,51.54,51.48,51.52,35566.0,38.3533,38.3831,38.3384,38.3682,35566.0
2015-06-19 11:40:00,51.52,51.53,51.45,51.46,27364.0,38.3682,38.3756,38.3161,38.3235,27364.0
2015-06-19 11:50:00,51.46,51.47,51.43,51.45,37635.0,38.3235,38.331,38.3012,38.3161,37635.0
2015-06-19 12:00:00,51.46,51.49,51.44,51.46,34091.0,38.3235,38.3458,38.3086,38.3235,34091.0
2015-06-19 12:10:00,51.47,51.49,51.45,51.47,60199.0,38.331,38.3458,38.3161,38.331,60199.0
2015-06-19 12:20:00,51.48,51.48,51.38,51.39,42317.0,38.3384,38.3384,38.2639,38.2714,42317.0
2015-06-19 12:30:00,51.38,51.46,51.38,51.43,36470.0,38.2639,38.3235,38.2639,38.3012,36470.0
2015-06-19 12:40:00,51.43,51.51,51.43,51.5,22940.0,38.3012,38.3607,38.3012,38.3533,22940.0
2015-06-19 12:50:00,51.5,51.51,51.47,51.5,34867.0,38.3533,38.3607,38.331,38.3533,34867.0
2015-06-19 13:00:00,51.51,51.55,51.49,51.52,51548.0,38.3607,38.3905,38.3458,38.3682,51548.0
2015-06-19 13:10:00,51.52,51.6,51.51,51.6,26478.0,38.3682,38.4278,38.3607,38.4278,26478.0
2015-06-19 13:20:00,51.6,51.63,51.57,51.59,43661.0,38.4278,38.4501,38.4054,38.4203,43661.0
2015-06-19 13:30:00,51.6,51.64,51.59,51.61,38203.0,38.4278,38.4576,38.4203,38.4352,38203.0
2015-06-19 13:40:00,51.6,51.64,51.54,51.55,57685.0,38.4278,38.4576,38.3831,38.3905,57685.0
2015-06-19 13:50:00,51.54,51.55,51.5,51.53,25760.0,38.3831,38.3905,38.3533,38.3756,25760.0
2015-06-19 14:00:00,51.52,51.55,51.49,51.49,34120.0,38.3682,38.3905,38.3458,38.3458,34120.0
2015-06-19 14:10:00,51.49,51.51,51.46,51.49,39330.0,38.3458,38.3607,38.3235,38.3458,39330.0
2015-06-19 14:20:00,51.48,51.49,51.38,51.43,46850.0,38.3384,38.3458,38.2639,38.3012,46850.0
2015-06-19 14:30:00,51.43,51.43,51.37,51.4,51252.0,38.3012,38.3012,38.2565,38.2788,51252.0
2015-06-19 14:40:00,51.39,51.4,51.38,51.4,36380.0,38.2714,38.2788,38.2639,38.2788,36380.0
2015-06-19 14:50:00,51.39,51.4,51.36,51.38,37407.0,38.2714,38.2788,38.249,38.2639,37407.0
2015-06-19 15:00:00,51.38,51.41,51.36,51.41,51521.0,38.2639,38.2863,38.249,38.2863,51521.0
2015-06-19 15:10:00,51.41,51.41,51.36,51.38,119611.0,38.2863,38.2863,38.249,38.2639,119611.0
2015-06-19 15:20:00,51.38,51.39,51.34,51.36,75127.0,38.2639,38.2714,38.2341,38.249,75127.0
2015-06-19 15:30:00,51.36,51.44,51.33,51.44,93232.0,38.249,38.3086,38.2267,38.3086,93232.0
2015-06-19 15:40:00,51.45,51.56,51.44,51.56,208915.0,38.3161,38.398,38.3086,38.398,208915.0
2015-06-19 15:50:00,51.55,51.61,51.49,51.49,440787.0,38.3905,38.4352,38.3458,38.3458,440787.0
2015-06-22 09:30:00,51.73,51.81,51.62,51.76,73208.0,38.5246,38.5842,38.4427,38.5469,73208.0
2015-06-22 09:40:00,51.78,51.84,51.72,51.82,38336.0,38.5618,38.6065,38.5171,38.5916,38336.0
2015-06-22 09:50:00,51.82,51.97,51.82,51.9,47940.0,38.5916,38.7033,38.5916,38.6512,47940.0
2015-06-22 10:00:00,51.92,51.94,51.8,51.91,49128.0,38.6661,38.681,38.5767,38.6586,49128.0
2015-06-22 10:10:00,51.92,51.93,51.86,51.88,41170.0,38.6661,38.6735,38.6214,38.6363,41170.0
2015-06-22 10:20:00,51.88,51.93,51.85,51.87,45972.0,38.6363,38.6735,38.6139,38.6288,45972.0
2015-06-22 10:30:00,51.87,51.93,51.86,51.92,48186.0,38.6288,38.6735,38.6214,38.6661,48186.0
2015-06-22 10:40:00,51.92,51.99,51.9,51.94,33922.0,38.6661,38.7182,38.6512,38.681,33922.0
2015-06-22 10:50:00,51.93,51.98,51.9,51.97,32677.0,38.6735,38.7108,38.6512,38.7033,32677.0
2015-06-22 11:00:00,51.97,52.03,51.93,51.98,81659.0,38.7033,38.748,38.6735,38.7108,81659.0
2015-06-22 11:10:00,51.99,52.0,51.96,51.99,35641.0,38.7182,38.7257,38.6959,38.7182,35641.0
2015-06-22 11:20:00,51.99,52.01,51.95,51.97,32795.0,38.7182,38.7331,38.6884,38.7033,32795.0
2015-06-22 11:30:00,51.98,51.98,51.89,51.89,25505.0,38.7108,38.7108,38.6437,38.6437,25505.0
2015-06-22 11:40:00,51.89,51.91,51.85,51.9,35590.0,38.6437,38.6586,38.6139,38.6512,35590.0
2015-06-22 11:50:00,51.91,51.92,51.8,51.8,48491.0,38.6586,38.6661,38.5767,38.5767,48491.0
2015-06-22 12:00:00,51.8,51.8,51.75,51.77,52765.0,38.5767,38.5767,38.5395,38.5544,52765.0
2015-06-22 12:10:00,51.77,51.84,51.73,51.82,36102.0,38.5544,38.6065,38.5246,38.5916,36102.0
2015-06-22 12:20:00,51.83,51.84,51.74,51.78,34976.0,38.5991,38.6065,38.532,38.5618,34976.0
2015-06-22 12:30:00,51.77,51.86,51.76,51.86,25521.0,38.5544,38.6214,38.5469,38.6214,25521.0
2015-06-22 12:40:00,51.86,51.89,51.86,51.88,34029.0,38.6214,38.6437,38.6214,38.6363,34029.0
2015-06-22 12:50:00,51.88,51.92,51.88,51.91,24454.0,38.6363,38.6661,38.6363,38.6586,24454.0
2015-06-22 13:00:00,51.91,51.93,51.91,51.91,23563.0,38.6586,38.6735,38.6586,38.6586,23563.0
2015-06-22 13:10:00,51.92,51.93,51.84,51.85,33314.0,38.6661,38.6735,38.6065,38.6139,33314.0
2015-06-22 13:20:00,51.84,51.89,51.84,51.87,39269.0,38.6065,38.6437,38.6065,38.6288,39269.0
2015-06-22 13:30:00,51.88,51.89,51.84,51.86,22596.0,38.6363,38.6437,38.6065,38.6214,22596.0
2015-06-22 13:40:00,51.86,51.94,51.85,51.93,27524.0,38.6214,38.681,38.6139,38.6735,27524.0
2015-06-22 13:50:00,51.93,51.95,51.91,51.94,42298.0,38.6735,38.6884,38.6586,38.681,42298.0
2015-06-22 14:00:00,51.94,51.95,51.91,51.95,25887.0,38.681,38.6884,38.6586,38.6884,25887.0
2015-06-22 14:10:00,51.95,51.96,51.94,51.95,31250.0,38.6884,38.6959,38.681,38.6884,31250.0
2015-06-22 14:20:00,51.94,52.0,51.91,51.92,71563.0,38.681,38.7257,38.6586,38.6661,71563.0
2015-06-22 14:30:00,51.91,51.94,51.87,51.93,39541.0,38.6586,38.681,38.6288,38.6735,39541.0
2015-06-22 14:40:00,51.93,51.94,51.89,51.93,42609.0,38.6735,38.681,38.6437,38.6735,42609.0
2015-06-22 14:50:00,51.94,52.0,51.93,51.94,63208.0,38.681,38.7257,38.6735,38.681,63208.0
2015-06-22 15:00:00,51.94,51.96,51.91,51.96,45833.0,38.681,38.6959,38.6586,38.6959,45833.0
2015-06-22 15:10:00,51.96,51.98,51.94,51.97,55998.0,38.6959,38.7108,38.681,38.7033,55998.0
2015-06-22 15:20:00,51.96,51.98,51.94,51.97,59003.0,38.6959,38.7108,38.681,38.7033,59003.0
2015-06-22 15:30:00,51.97,52.0,51.91,51.92,95266.0,38.7033,38.7257,38.6586,38.6661,95266.0
2015-06-22 15:40:00,51.93,51.98,51.93,51.97,147523.0,38.6735,38.7108,38.6735,38.7033,147523.0
2015-06-22 15:50:00,51.97,52.01,51.96,52.0,386344.0,38.7033,38.7331,38.6959,38.7257,386344.0
2015-06-23 09:30:00,52.19,52.42,52.0,52.0,120227.0,38.8672,39.0384,38.7257,38.7257,120227.0
2015-06-23 09:40:00,52.02,52.07,51.97,52.05,43659.0,38.7405,38.7778,38.7033,38.7629,43659.0
2015-06-23 09:50:00,52.06,52.07,52.0,52.05,43440.0,38.7703,38.7778,38.7257,38.7629,43440.0
2015-06-23 10:00:00,52.06,52.15,52.03,52.05,58171.0,38.7703,38.8374,38.748,38.7629,58171.0
2015-06-23 10:10:00,52.05,52.09,51.99,51.99,112143.0,38.7629,38.7927,38.7182,38.7182,112143.0
2015-06-23 10:20:00,52.0,52.08,52.0,52.08,65726.0,38.7257,38.7852,38.7257,38.7852,65726.0
2015-06-23 10:30:00,52.07,52.11,52.03,52.06,42177.0,38.7778,38.8076,38.748,38.7703,42177.0
2015-06-23 10:40:00,52.05,52.07,51.96,51.99,66618.0,38.7629,38.7778,38.6959,38.7182,66618.0
2015-06-23 10:50:00,51.99,52.0,51.9,51.94,57564.0,38.7182,38.7257,38.6512,38.681,57564.0
2015-06-23 11:00:00,51.93,52.06,51.93,52.05,65235.0,38.6735,38.7703,38.6735,38.7629,65235.0
2015-06-23 11:10:00,52.06,52.07,52.0,52.03,48472.0,38.7703,38.7778,38.7257,38.748,48472.0
2015-06-23 11:20:00,52.03,52.03,51.97,51.97,53836.0,38.748,38.748,38.7033,38.7033,53836.0
2015-06-23 11:30:00,51.97,52.04,51.96,52.01,48996.0,38.7033,38.7554,38.6959,38.7331,48996.0
2015-06-23 11:40:00,52.01,52.04,51.99,52.01,41860.0,38.7331,38.7554,38.7182,38.7331,41860.0
2015-06-23 11:50:00,52.01,52.01,51.92,51.92,29781.0,38.7331,38.7331,38.6661,38.6661,29781.0
2015-06-23 12:00:00,51.93,51.95,51.87,51.87,25543.0,38.6735,38.6884,38.6288,38.6288,25543.0
2015-06-23 12:10:00,51.87,51.94,51.85,51.91,26866.0,38.6288,38.681,38.6139,38.6586,26866.0
2015-06-23 12:20:00,51.91,51.93,51.89,51.93,25672.0,38.6586,38.6735,38.6437,38.6735,25672.0
2015-06-23 12:30:00,51.92,51.95,51.87,51.92,25760.0,38.6661,38.6884,38.6288,38.6661,25760.0
2015-06-23 12:40:00,51.92,52.0,51.91,51.98,17640.0,38.6661,38.7257,38.6586,38.7108,17640.0
2015-06-23 12:50:00,51.98,51.98,51.93,51.96,17829.0,38.7108,38.7108,38.6735,38.6959,17829.0
2015-06-23 13:00:00,51.97,51.98,51.88,51.91,27156.0,38.7033,38.7108,38.6363,38.6586,27156.0
2015-06-23 13:10:00,51.91,51.99,51.91,51.98,25810.0,38.6586,38.7182,38.6586,38.7108,25810.0
2015-06-23 13:20:00,51.96,51.98,51.89,51.94,23481.0,38.6959,38.7108,38.6437,38.681,23481.0
2015-06-23 13:30:00,51.93,51.96,51.9,51.93,43825.0,38.6735,38.6959,38.6512,38.6735,43825.0
2015-06-23 13:40:00,51.93,51.99,51.93,51.96,20030.0,38.6735,38.7182,38.6735,38.6959,20030.0
2015-06-23 13:50:00,51.96,51.98,51.9,51.94,34180.0,38.6959,38.7108,38.6512,38.681,34180.0
2015-06-23 14:00:00,51.94,51.98,51.91,51.91,22591.0,38.681,38.7108,38.6586,38.6586,22591.0
2015-06-23 14:10:00,51.92,51.99,51.91,51.99,27938.0,38.6661,38.7182,38.6586,38.7182,27938.0
2015-06-23 14:20:00,51.99,52.04,51.99,52.02,30813.0,38.7182,38.7554,38.7182,38.7405,30813.0
2015-06-23 14:30:00,52.03,52.12,52.02,52.1,48412.0,38.748,38.815,38.7405,38.8001,48412.0
2015-06-23 14:40:00,52.11,52.13,52.09,52.1,32792.0,38.8076,38.8225,38.7927,38.8001,32792.0
2015-06-23 14:50:00,52.1,52.11,52.05,52.1,67781.0,38.8001,38.8076,38.7629,38.8001,67781.0
2015-06-23 15:00:00,52.1,52.13,52.06,52.08,63605.0,38.8001,38.8225,38.7703,38.7852,63605.0
2015-06-23 15:10:00,52.08,52.11,52.06,52.06,32773.0,38.7852,38.8076,38.7703,38.7703,32773.0
2015-06-23 15:20:00,52.06,52.11,52.05,52.08,86752.0,38.7703,38.8076,38.7629,38.7852,86752.0
2015-06-23 15:30:00,52.08,52.11,52.0,52.02,97843.0,38.7852,38.8076,38.7257,38.7405,97843.0
2015-06-23 15:40:00,52.02,52.04,51.98,52.03,120070.0,38.7405,38.7554,38.7108,38.748,120070.0
2015-06-23 15:50:00,52.02,52.03,51.99,52.01,215238.0,38.7405,38.748,38.7182,38.7331,215238.0
2015-06-24 09:30:00,51.91,51.99,51.77,51.98,54198.0,38.6586,38.7182,38.5544,38.7108,54198.0
2015-06-24 09:40:00,51.99,52.01,51.97,51.98,29696.0,38.7182,38.7331,38.7033,38.7108,29696.0
2015-06-24 09:50:00,51.98,51.99,51.9,51.94,57403.0,38.7108,38.7182,38.6512,38.681,57403.0
2015-06-24 10:00:00,51.95,51.98,51.8,51.82,40142.0,38.6884,38.7108,38.5767,38.5916,40142.0
2015-06-24 10:10:00,51.81,51.81,51.7,51.74,42957.0,38.5842,38.5842,38.5022,38.532,42957.0
2015-06-24 10:20:00,51.73,51.77,51.65,51.77,47453.0,38.5246,38.5544,38.465,38.5544,47453.0
2015-06-24 10:30:00,51.77,51.85,51.75,51.8,55670.0,38.5544,38.6139,38.5395,38.5767,55670.0
2015-06-24 10:40:00,51.81,51.84,51.78,51.78,40985.0,38.5842,38.6065,38.5618,38.5618,40985.0
2015-06-24 10:50:00,51.78,51.81,51.72,51.72,27744.0,38.5618,38.5842,38.5171,38.5171,27744.0
2015-06-24 11:00:00,51.72,51.77,51.7,51.76,35812.0,38.5171,38.5544,38.5022,38.5469,35812.0
2015-06-24 11:10:00,51.76,51.77,51.68,51.76,30445.0,38.5469,38.5544,38.4873,38.5469,30445.0
2015-06-24 11:20:00,51.75,51.75,51.71,51.74,19951.0,38.5395,38.5395,38.5097,38.532,19951.0
2015-06-24 11:30:00,51.74,51.75,51.63,51.64,45359.0,38.532,38.5395,38.4501,38.4576,45359.0
2015-06-24 11:40:00,51.64,51.71,51.63,51.66,33942.0,38.4576,38.5097,38.4501,38.4724,33942.0
2015-06-24 11:50:00,51.66,51.76,51.65,51.72,73549.0,38.4724,38.5469,38.465,38.5171,73549.0
2015-06-24 12:00:00,51.72,51.73,51.65,51.66,52035.0,38.5171,38.5246,38.465,38.4724,52035.0
2015-06-24 12:10:00,51.66,51.75,51.63,51.75,41762.0,38.4724,38.5395,38.4501,38.5395,41762.0
2015-06-24 12:20:00,51.74,51.74,51.68,51.69,21424.0,38.532,38.532,38.4873,38.4948,21424.0
2015-06-24 12:30:00,51.69,51.76,51.67,51.76,20301.0,38.4948,38.5469,38.4799,38.5469,20301.0
2015-06-24 12:40:00,51.76,51.76,51.69,51.7,27383.0,38.5469,38.5469,38.4948,38.5022,27383.0
2015-06-24 12:50:00,51.71,51.71,51.66,51.69,20178.0,38.5097,38.5097,38.4724,38.4948,20178.0
2015-06-24 13:00:00,51.69,51.7,51.67,51.69,27227.0,38.4948,38.5022,38.4799,38.4948,27227.0
2015-06-24 13:10:00,51.7,51.71,51.6,51.62,27857.0,38.5022,38.5097,38.4278,38.4427,27857.0
2015-06-24 13:20:00,51.62,51.63,51.49,51.54,41831.0,38.4427,38.4501,38.3458,38.3831,41831.0
2015-06-24 13:30:00,51.54,51.55,51.5,51.52,30569.0,38.3831,38.3905,38.3533,38.3682,30569.0
2015-06-24 13:40:00,51.52,51.52,51.47,51.51,29454.0,38.3682,38.3682,38.331,38.3607,29454.0
2015-06-24 13:50:00,51.51,51.52,51.47,51.49,35505.0,38.3607,38.3682,38.331,38.3458,35505.0
2015-06-24 14:00:00,51.49,51.53,51.48,51.48,25669.0,38.3458,38.3756,38.3384,38.3384,25669.0
2015-06-24 14:10:00,51.49,51.49,51.44,51.44,44915.0,38.3458,38.3458,38.3086,38.3086,44915.0
2015-06-24 14:20:00,51.45,51.47,51.43,51.45,37411.0,38.3161,38.331,38.3012,38.3161,37411.0
2015-06-24 14:30:00,51.45,51.5,51.42,51.49,38330.0,38.3161,38.3533,38.2937,38.3458,38330.0
2015-06-24 14:40:00,51.5,51.51,51.48,51.49,21804.0,38.3533,38.3607,38.3384,38.3458,21804.0
2015-06-24 14:50:00,51.49,51.56,51.48,51.5,43387.0,38.3458,38.398,38.3384,38.3533,43387.0
2015-06-24 15:00:00,51.5,51.51,51.46,51.49,63442.0,38.3533,38.3607,38.3235,38.3458,63442.0
2015-06-24 15:10:00,51.49,51.56,51.47,51.55,62799.0,38.3458,38.398,38.331,38.3905,62799.0
2015-06-24 15:20:00,51.55,51.63,51.52,51.59,88425.0,38.3905,38.4501,38.3682,38.4203,88425.0
2015-06-24 15:30:00,51.59,51.61,51.54,51.54,115828.0,38.4203,38.4352,38.3831,38.3831,115828.0
2015-06-24 15:40:00,51.56,51.57,51.47,51.49,113424.0,38.398,38.4054,38.331,38.3458,113424.0
2015-06-24 15:50:00,51.49,51.51,51.46,51.46,242441.0,38.3458,38.3607,38.3235,38.3235,242441.0
2015-06-25 09:30:00,51.62,51.62,51.15,51.21,84531.0,38.4427,38.4427,38.0926,38.1373,84531.0
2015-06-25 09:40:00,51.23,51.23,51.03,51.2,79652.0,38.1522,38.1522,38.0033,38.1299,79652.0
2015-06-25 09:50:00,51.2,51.25,51.11,51.16,49414.0,38.1299,38.1671,38.0629,38.1001,49414.0
2015-06-25 10:00:00,51.16,51.22,51.13,51.19,60909.0,38.1001,38.1448,38.0777,38.1224,60909.0
2015-06-25 10:10:00,51.19,51.2,51.12,51.2,45821.0,38.1224,38.1299,38.0703,38.1299,45821.0
2015-06-25 10:20:00,51.21,51.21,51.08,51.08,44067.0,38.1373,38.1373,38.0405,38.0405,44067.0
2015-06-25 10:30:00,51.07,51.11,51.01,51.01,42644.0,38.0331,38.0629,37.9884,37.9884,42644.0
2015-06-25 10:40:00,51.01,51.03,50.95,50.96,42358.0,37.9884,38.0033,37.9437,37.9511,42358.0
2015-06-25 10:50:00,50.95,50.98,50.9,50.97,85498.0,37.9437,37.966,37.9065,37.9586,85498.0
2015-06-25 11:00:00,50.97,51.1,50.95,51.1,83148.0,37.9586,38.0554,37.9437,38.0554,83148.0
2015-06-25 11:10:00,51.1,51.12,51.04,51.06,42401.0,38.0554,38.0703,38.0107,38.0256,42401.0
2015-06-25 11:20:00,51.06,51.07,51.0,51.01,23401.0,38.0256,38.0331,37.9809,37.9884,23401.0
2015-06-25 11:30:00,51.02,51.11,51.01,51.04,40272.0,37.9958,38.0629,37.9884,38.0107,40272.0
2015-06-25 11:40:00,51.04,51.06,51.0,51.04,26526.0,38.0107,38.0256,37.9809,38.0107,26526.0
2015-06-25 11:50:00,51.04,51.13,51.04,51.09,22994.0,38.0107,38.0777,38.0107,38.048,22994.0
2015-06-25 12:00:00,51.1,51.11,51.03,51.08,32063.0,38.0554,38.0629,38.0033,38.0405,32063.0
2015-06-25 12:10:00,51.08,51.08,51.04,51.07,21227.0,38.0405,38.0405,38.0107,38.0331,21227.0
2015-06-25 12:20:00,51.07,51.08,51.0,51.02,33814.0,38.0331,38.0405,37.9809,37.9958,33814.0
2015-06-25 12:30:00,51.02,51.06,50.99,51.0,19367.0,37.9958,38.0256,37.9735,37.9809,19367.0
2015-06-25 12:40:00,51.0,51.0,50.93,50.95,39605.0,37.9809,37.9809,37.9288,37.9437,39605.0
2015-06-25 12:50:00,50.95,50.95,50.92,50.94,21687.0,37.9437,37.9437,37.9214,37.9362,21687.0
2015-06-25 13:00:00,50.94,50.96,50.91,50.95,24315.0,37.9362,37.9511,37.9139,37.9437,24315.0
2015-06-25 13:10:00,50.95,50.98,50.94,50.96,28560.0,37.9437,37.966,37.9362,37.9511,28560.0
2015-06-25 13:20:00,50.95,50.97,50.91,50.95,33741.0,37.9437,37.9586,37.9139,37.9437,33741.0
2015-06-25 13:30:00,50.95,50.95,50.88,50.89,33804.0,37.9437,37.9437,37.8916,37.899,33804.0
2015-06-25 13:40:00,50.88,50.93,50.88,50.91,42255.0,37.8916,37.9288,37.8916,37.9139,42255.0
2015-06-25 13:50:00,50.91,50.91,50.83,50.86,43976.0,37.9139,37.9139,37.8543,37.8767,43976.0
2015-06-25 14:00:00,50.85,50.87,50.73,50.76,78665.0,37.8692,37.8841,37.7799,37.8022,78665.0
2015-06-25 14:10:00,50.75,50.81,50.68,50.77,98275.0,37.7947,37.8394,37.7426,37.8096,98275.0
2015-06-25 14:20:00,50.77,50.78,50.66,50.69,49416.0,37.8096,37.8171,37.7277,37.7501,49416.0
2015-06-25 14:30:00,50.68,50.78,50.68,50.77,46328.0,37.7426,37.8171,37.7426,37.8096,46328.0
2015-06-25 14:40:00,50.77,50.78,50.72,50.73,38011.0,37.8096,37.8171,37.7724,37.7799,38011.0
2015-06-25 14:50:00,50.72,50.75,50.69,50.75,35871.0,37.7724,37.7947,37.7501,37.7947,35871.0
2015-06-25 15:00:00,50.75,50.83,50.74,50.81,56596.0,37.7947,37.8543,37.7873,37.8394,56596.0
2015-06-25 15:10:00,50.8,50.83,50.79,50.79,49212.0,37.832,37.8543,37.8245,37.8245,49212.0
2015-06-25 15:20:00,50.79,50.81,50.75,50.77,70007.0,37.8245,37.8394,37.7947,37.8096,70007.0
2015-06-25 15:30:00,50.76,50.81,50.74,50.79,106963.0,37.8022,37.8394,37.7873,37.8245,106963.0
2015-06-25 15:40:00,50.78,50.8,50.75,50.76,124299.0,37.8171,37.832,37.7947,37.8022,124299.0
2015-06-25 15:50:00,50.75,50.76,50.69,50.71,272763.0,37.7947,37.8022,37.7501,37.765,272763.0
2015-06-26 09:30:00,50.64,50.99,50.22,50.35,148364.0,37.7128,37.9735,37.4,37.4969,148364.0
2015-06-26 09:40:00,50.34,50.48,50.25,50.43,99017.0,37.4894,37.5937,37.4224,37.5564,99017.0
2015-06-26 09:50:00,50.43,50.45,50.26,50.31,78960.0,37.5564,37.5713,37.4298,37.4671,78960.0
2015-06-26 10:00:00,50.31,50.41,50.21,50.27,64055.0,37.4671,37.5415,37.3926,37.4373,64055.0
2015-06-26 10:10:00,50.27,50.33,50.18,50.24,94099.0,37.4373,37.482,37.3703,37.4149,94099.0
2015-06-26 10:20:00,50.23,50.25,50.1,50.13,79324.0,37.4075,37.4224,37.3107,37.333,79324.0
2015-06-26 10:30:00,50.13,50.22,50.06,50.1,90013.0,37.333,37.4,37.2809,37.3107,90013.0
2015-06-26 10:40:00,50.11,50.16,50.07,50.09,41472.0,37.3181,37.3554,37.2883,37.3032,41472.0
2015-06-26 10:50:00,50.08,50.11,50.0,50.06,134449.0,37.2958,37.3181,37.2362,37.2809,134449.0
2015-06-26 11:00:00,50.07,50.12,50.02,50.07,43842.0,37.2883,37.3256,37.2511,37.2883,43842.0
2015-06-26 11:10:00,50.07,50.08,50.01,50.04,56138.0,37.2883,37.2958,37.2437,37.266,56138.0
2015-06-26 11:20:00,50.04,50.07,50.01,50.06,51578.0,37.266,37.2883,37.2437,37.2809,51578.0
2015-06-26 11:30:00,50.06,50.07,50.01,50.03,51777.0,37.2809,37.2883,37.2437,37.2585,51777.0
2015-06-26 11:40:00,50.03,50.07,50.0,50.04,46280.0,37.2585,37.2883,37.2362,37.266,46280.0
2015-06-26 11:50:00,50.05,50.05,49.99,50.03,69916.0,37.2734,37.2734,37.2288,37.2585,69916.0
2015-06-26 12:00:00,50.03,50.05,49.96,49.99,59742.0,37.2585,37.2734,37.2064,37.2288,59742.0
2015-06-26 12:10:00,49.99,50.01,49.92,49.99,58820.0,37.2288,37.2437,37.1766,37.2288,58820.0
2015-06-26 12:20:00,49.98,50.01,49.91,49.91,52987.0,37.2213,37.2437,37.1692,37.1692,52987.0
2015-06-26 12:30:00,49.91,49.92,49.82,49.84,55287.0,37.1692,37.1766,37.1022,37.1171,55287.0
2015-06-26 12:40:00,49.85,49.86,49.8,49.83,46270.0,37.1245,37.1319,37.0873,37.1096,46270.0
2015-06-26 12:50:00,49.83,49.87,49.74,49.75,56752.0,37.1096,37.1394,37.0426,37.05,56752.0
2015-06-26 13:00:00,49.75,49.8,49.68,49.73,55847.0,37.05,37.0873,36.9979,37.0351,55847.0
2015-06-26 13:10:00,49.72,49.72,49.63,49.68,49371.0,37.0277,37.0277,36.9607,36.9979,49371.0
2015-06-26 13:20:00,49.67,49.71,49.6,49.71,67516.0,36.9904,37.0202,36.9383,37.0202,67516.0
2015-06-26 13:30:00,49.71,49.71,49.64,49.7,50132.0,37.0202,37.0202,36.9681,37.0128,50132.0
2015-06-26 13:40:00,49.7,49.75,49.66,49.71,80470.0,37.0128,37.05,36.983,37.0202,80470.0
2015-06-26 13:50:00,49.72,49.73,49.65,49.65,51620.0,37.0277,37.0351,36.9756,36.9756,51620.0
2015-06-26 14:00:00,49.66,49.72,49.62,49.62,76325.0,36.983,37.0277,36.9532,36.9532,76325.0
2015-06-26 14:10:00,49.62,49.69,49.6,49.65,99850.0,36.9532,37.0053,36.9383,36.9756,99850.0
2015-06-26 14:20:00,49.65,49.66,49.58,49.64,78397.0,36.9756,36.983,36.9234,36.9681,78397.0
2015-06-26 14:30:00,49.64,49.68,49.62,49.66,78199.0,36.9681,36.9979,36.9532,36.983,78199.0
2015-06-26 14:40:00,49.66,49.67,49.57,49.61,76710.0,36.983,36.9904,36.916,36.9458,76710.0
2015-06-26 14:50:00,49.62,49.63,49.55,49.58,74354.0,36.9532,36.9607,36.9011,36.9234,74354.0
2015-06-26 15:00:00,49.58,49.74,49.57,49.71,114782.0,36.9234,37.0426,36.916,37.0202,114782.0
2015-06-26 15:10:00,49.72,49.73,49.67,49.72,108331.0,37.0277,37.0351,36.9904,37.0277,108331.0
2015-06-26 15:20:00,49.72,49.72,49.62,49.64,194419.0,37.0277,37.0277,36.9532,36.9681,194419.0
2015-06-26 15:30:00,49.64,49.7,49.6,49.61,178265.0,36.9681,37.0128,36.9383,36.9458,178265.0
2015-06-26 15:40:00,49.61,49.62,49.57,49.57,195618.0,36.9458,36.9532,36.916,36.916,195618.0
2015-06-26 15:50:00,49.57,49.6,49.53,49.57,521854.0,36.916,36.9383,36.8862,36.916,521854.0
2015-06-29 09:30:00,49.34,49.45,49.11,49.39,158929.0,36.7447,36.8266,36.5734,36.7819,158929.0
2015-06-29 09:40:00,49.41,49.47,49.15,49.43,196687.0,36.7968,36.8415,36.6032,36.8117,196687.0
2015-06-29 09:50:00,49.45,49.55,49.35,49.44,57515.0,36.8266,36.9011,36.7521,36.8192,57515.0
2015-06-29 10:00:00,49.44,49.67,49.43,49.54,83698.0,36.8192,36.9904,36.8117,36.8936,83698.0
2015-06-29 10:10:00,49.54,49.55,49.3,49.32,73976.0,36.8936,36.9011,36.7149,36.7298,73976.0
2015-06-29 10:20:00,49.31,49.32,49.25,49.28,68283.0,36.7223,36.7298,36.6777,36.7,68283.0
2015-06-29 10:30:00,49.28,49.33,49.23,49.25,63498.0,36.7,36.7372,36.6628,36.6777,63498.0
2015-06-29 10:40:00,49.25,49.32,49.21,49.29,56803.0,36.6777,36.7298,36.6479,36.7075,56803.0
2015-06-29 10:50:00,49.28,49.3,49.16,49.17,64761.0,36.7,36.7149,36.6106,36.6181,64761.0
2015-06-29 11:00:00,49.17,49.19,49.07,49.08,81781.0,36.6181,36.633,36.5436,36.5511,81781.0
2015-06-29 11:10:00,49.08,49.11,49.02,49.03,110907.0,36.5511,36.5734,36.5064,36.5138,110907.0
2015-06-29 11:20:00,49.03,49.12,49.03,49.06,70099.0,36.5138,36.5808,36.5138,36.5362,70099.0
2015-06-29 11:30:00,49.07,49.09,48.98,49.01,91157.0,36.5436,36.5585,36.4766,36.4989,91157.0
2015-06-29 11:40:00,49.01,49.1,49.01,49.09,52546.0,36.4989,36.566,36.4989,36.5585,52546.0
2015-06-29 11:50:00,49.09,49.12,49.04,49.12,36837.0,36.5585,36.5808,36.5213,36.5808,36837.0
2015-06-29 12:00:00,49.12,49.12,49.03,49.09,45109.0,36.5808,36.5808,36.5138,36.5585,45109.0
2015-06-29 12:10:00,49.09,49.09,49.01,49.04,80953.0,36.5585,36.5585,36.4989,36.5213,80953.0
2015-06-29 12:20:00,49.04,49.05,49.0,49.02,61003.0,36.5213,36.5287,36.4915,36.5064,61003.0
2015-06-29 12:30:00,49.01,49.02,48.97,48.98,62927.0,36.4989,36.5064,36.4691,36.4766,62927.0
2015-06-29 12:40:00,48.99,49.0,48.95,48.96,67487.0,36.484,36.4915,36.4542,36.4617,67487.0
2015-06-29 12:50:00,48.96,48.96,48.9,48.92,60562.0,36.4617,36.4617,36.417,36.4319,60562.0
2015-06-29 13:00:00,48.92,48.93,48.83,48.86,80597.0,36.4319,36.4394,36.3649,36.3872,80597.0
2015-06-29 13:10:00,48.85,48.97,48.85,48.97,76491.0,36.3798,36.4691,36.3798,36.4691,76491.0
2015-06-29 13:20:00,48.97,49.0,48.92,48.92,47920.0,36.4691,36.4915,36.4319,36.4319,47920.0
2015-06-29 13:30:00,48.92,48.98,48.92,48.95,47998.0,36.4319,36.4766,36.4319,36.4542,47998.0
2015-06-29 13:40:00,48.95,48.96,48.9,48.93,49303.0,36.4542,36.4617,36.417,36.4394,49303.0
2015-06-29 13:50:00,48.92,48.93,48.87,48.89,52180.0,36.4319,36.4394,36.3947,36.4096,52180.0
2015-06-29 14:00:00,48.9,48.93,48.82,48.92,75603.0,36.417,36.4394,36.3574,36.4319,75603.0
2015-06-29 14:10:00,48.92,48.93,48.78,48.8,86836.0,36.4319,36.4394,36.3276,36.3425,86836.0
2015-06-29 14:20:00,48.79,48.83,48.73,48.76,71757.0,36.3351,36.3649,36.2904,36.3127,71757.0
2015-06-29 14:30:00,48.76,48.81,48.7,48.81,71327.0,36.3127,36.35,36.2681,36.35,71327.0
2015-06-29 14:40:00,48.8,48.9,48.79,48.87,55446.0,36.3425,36.417,36.3351,36.3947,55446.0
2015-06-29 14:50:00,48.87,48.87,48.76,48.76,71729.0,36.3947,36.3947,36.3127,36.3127,71729.0
2015-06-29 15:00:00,48.76,48.78,48.68,48.71,114477.0,36.3127,36.3276,36.2532,36.2755,114477.0
2015-06-29 15:10:00,48.71,48.75,48.63,48.64,264519.0,36.2755,36.3053,36.2159,36.2234,264519.0
2015-06-29 15:20:00,48.64,48.7,48.63,48.63,150170.0,36.2234,36.2681,36.2159,36.2159,150170.0
2015-06-29 15:30:00,48.63,48.67,48.55,48.55,206880.0,36.2159,36.2457,36.1564,36.1564,206880.0
2015-06-29 15:40:00,48.54,48.56,48.46,48.53,245873.0,36.1489,36.1638,36.0893,36.1415,245873.0
2015-06-29 15:50:00,48.52,48.59,48.43,48.46,329765.0,36.134,36.1861,36.067,36.0893,329765.0
2015-06-30 09:30:00,48.87,49.02,48.84,48.96,171601.0,36.3947,36.5064,36.3723,36.4617,171601.0
2015-06-30 09:40:00,48.97,49.02,48.82,48.87,126906.0,36.4691,36.5064,36.3574,36.3947,126906.0
2015-06-30 09:50:00,48.88,49.0,48.84,48.9,109710.0,36.4021,36.4915,36.3723,36.417,109710.0
2015-06-30 10:00:00,48.88,49.1,48.88,49.08,87534.0,36.4021,36.566,36.4021,36.5511,87534.0
2015-06-30 10:10:00,49.08,49.12,48.99,49.04,74618.0,36.5511,36.5808,36.484,36.5213,74618.0
2015-06-30 10:20:00,49.04,49.19,49.02,49.17,56324.0,36.5213,36.633,36.5064,36.6181,56324.0
2015-06-30 10:30:00,49.17,49.17,48.98,49.02,55923.0,36.6181,36.6181,36.4766,36.5064,55923.0
2015-06-30 10:40:00,49.02,49.05,48.91,48.94,46432.0,36.5064,36.5287,36.4245,36.4468,46432.0
2015-06-30 10:50:00,48.93,49.05,48.87,49.04,66528.0,36.4394,36.5287,36.3947,36.5213,66528.0
2015-06-30 11:00:00,49.03,49.08,48.99,48.99,60636.0,36.5138,36.5511,36.484,36.484,60636.0
2015-06-30 11:10:00,48.98,49.06,48.92,49.03,64748.0,36.4766,36.5362,36.4319,36.5138,64748.0
2015-06-30 11:20:00,49.02,49.02,48.88,48.89,89623.0,36.5064,36.5064,36.4021,36.4096,89623.0
2015-06-30 11:30:00,48.88,48.91,48.82,48.88,62031.0,36.4021,36.4245,36.3574,36.4021,62031.0
2015-06-30 11:40:00,48.88,48.89,48.83,48.88,44658.0,36.4021,36.4096,36.3649,36.4021,44658.0
2015-06-30 11:50:00,48.89,48.89,48.75,48.76,58811.0,36.4096,36.4096,36.3053,36.3127,58811.0
2015-06-30 12:00:00,48.76,48.78,48.66,48.7,76414.0,36.3127,36.3276,36.2383,36.2681,76414.0
2015-06-30 12:10:00,48.7,48.71,48.62,48.63,36878.0,36.2681,36.2755,36.2085,36.2159,36878.0
2015-06-30 12:20:00,48.63,48.64,48.47,48.49,64488.0,36.2159,36.2234,36.0968,36.1117,64488.0
2015-06-30 12:30:00,48.5,48.53,48.4,48.47,83637.0,36.1191,36.1415,36.0446,36.0968,83637.0
2015-06-30 12:40:00,48.47,48.51,48.38,48.41,56427.0,36.0968,36.1266,36.0298,36.0521,56427.0
2015-06-30 12:50:00,48.42,48.46,48.37,48.41,66979.0,36.0595,36.0893,36.0223,36.0521,66979.0
2015-06-30 13:00:00,48.41,48.45,48.38,48.44,76608.0,36.0521,36.0819,36.0298,36.0744,76608.0
2015-06-30 13:10:00,48.45,48.45,48.38,48.4,42010.0,36.0819,36.0819,36.0298,36.0446,42010.0
2015-06-30 13:20:00,48.4,48.46,48.33,48.45,152533.0,36.0446,36.0893,35.9925,36.0819,152533.0
2015-06-30 13:30:00,48.44,48.49,48.43,48.45,102950.0,36.0744,36.1117,36.067,36.0819,102950.0
2015-06-30 13:40:00,48.44,48.52,48.42,48.51,89771.0,36.0744,36.134,36.0595,36.1266,89771.0
2015-06-30 13:50:00,48.51,48.59,48.45,48.48,86920.0,36.1266,36.1861,36.0819,36.1042,86920.0
2015-06-30 14:00:00,48.48,48.67,48.46,48.64,164206.0,36.1042,36.2457,36.0893,36.2234,164206.0
2015-06-30 14:10:00,48.64,48.71,48.61,48.64,141801.0,36.2234,36.2755,36.201,36.2234,141801.0
2015-06-30 14:20:00,48.64,48.67,48.47,48.48,160642.0,36.2234,36.2457,36.0968,36.1042,160642.0
2015-06-30 14:30:00,48.48,48.5,48.43,48.43,159644.0,36.1042,36.1191,36.067,36.067,159644.0
2015-06-30 14:40:00,48.44,48.47,48.37,48.43,142589.0,36.0744,36.0968,36.0223,36.067,142589.0
2015-06-30 14:50:00,48.43,48.43,48.32,48.33,117117.0,36.067,36.067,35.9851,35.9925,117117.0
2015-06-30 15:00:00,48.33,48.39,48.27,48.33,344429.0,35.9925,36.0372,35.9478,35.9925,344429.0
2015-06-30 15:10:00,48.33,48.35,48.25,48.26,156534.0,35.9925,36.0074,35.9329,35.9404,156534.0
2015-06-30 15:20:00,48.26,48.32,48.24,48.29,196324.0,35.9404,35.9851,35.9255,35.9627,196324.0
2015-06-30 15:30:00,48.29,48.34,48.26,48.3,292237.0,35.9627,36.0,35.9404,35.9702,292237.0
2015-06-30 15:40:00,48.3,48.37,48.19,48.36,249052.0,35.9702,36.0223,35.8883,36.0149,249052.0
2015-06-30 15:50:00,48.36,48.36,48.21,48.21,629429.0,36.0149,36.0149,35.9032,35.9032,629429.0
2015-07-01 09:30:00,48.71,48.75,48.5,48.66,144120.0,36.2755,36.3053,36.1191,36.2383,144120.0
2015-07-01 09:40:00,48.65,48.69,48.38,48.47,84009.0,36.2308,36.2606,36.0298,36.0968,84009.0
2015-07-01 09:50:00,48.47,48.63,48.47,48.6,46378.0,36.0968,36.2159,36.0968,36.1936,46378.0
2015-07-01 10:00:00,48.61,48.8,48.61,48.8,72647.0,36.201,36.3425,36.201,36.3425,72647.0
2015-07-01 10:10:00,48.8,48.8,48.61,48.62,78250.0,36.3425,36.3425,36.201,36.2085,78250.0
2015-07-01 10:20:00,48.62,48.73,48.58,48.72,64372.0,36.2085,36.2904,36.1787,36.283,64372.0
2015-07-01 10:30:00,48.73,48.74,48.5,48.63,93492.0,36.2904,36.2979,36.1191,36.2159,93492.0
2015-07-01 10:40:00,48.63,48.7,48.63,48.64,47708.0,36.2159,36.2681,36.2159,36.2234,47708.0
2015-07-01 10:50:00,48.64,48.76,48.58,48.75,52269.0,36.2234,36.3127,36.1787,36.3053,52269.0
2015-07-01 11:00:00,48.76,48.8,48.7,48.77,48499.0,36.3127,36.3425,36.2681,36.3202,48499.0
2015-07-01 11:10:00,48.77,48.83,48.74,48.79,54968.0,36.3202,36.3649,36.2979,36.3351,54968.0
2015-07-01 11:20:00,48.79,48.88,48.78,48.85,54117.0,36.3351,36.4021,36.3276,36.3798,54117.0
2015-07-01 11:30:00,48.85,48.89,48.78,48.8,49461.0,36.3798,36.4096,36.3276,36.3425,49461.0
2015-07-01 11:40:00,48.8,48.81,48.75,48.79,61117.0,36.3425,36.35,36.3053,36.3351,61117.0
2015-07-01 11:50:00,48.79,48.81,48.71,48.72,40595.0,36.3351,36.35,36.2755,36.283,40595.0
2015-07-01 12:00:00,48.72,48.76,48.69,48.73,46480.0,36.283,36.3127,36.2606,36.2904,46480.0
2015-07-01 12:10:00,48.73,48.78,48.72,48.74,88237.0,36.2904,36.3276,36.283,36.2979,88237.0
2015-07-01 12:20:00,48.75,48.84,48.72,48.83,42664.0,36.3053,36.3723,36.283,36.3649,42664.0
2015-07-01 12:30:00,48.83,48.85,48.75,48.83,68022.0,36.3649,36.3798,36.3053,36.3649,68022.0
2015-07-01 12:40:00,48.83,48.86,48.71,48.72,46157.0,36.3649,36.3872,36.2755,36.283,46157.0
2015-07-01 12:50:00,48.72,48.73,48.63,48.65,39794.0,36.283,36.2904,36.2159,36.2308,39794.0
2015-07-01 13:00:00,48.67,48.68,48.63,48.64,29703.0,36.2457,36.2532,36.2159,36.2234,29703.0
2015-07-01 13:10:00,48.64,48.68,48.6,48.68,29932.0,36.2234,36.2532,36.1936,36.2532,29932.0
2015-07-01 13:20:00,48.67,48.71,48.6,48.6,40491.0,36.2457,36.2755,36.1936,36.1936,40491.0
2015-07-01 13:30:00,48.61,48.62,48.54,48.56,54132.0,36.201,36.2085,36.1489,36.1638,54132.0
2015-07-01 13:40:00,48.56,48.63,48.56,48.58,41935.0,36.1638,36.2159,36.1638,36.1787,41935.0
2015-07-01 13:50:00,48.59,48.59,48.5,48.51,75920.0,36.1861,36.1861,36.1191,36.1266,75920.0
2015-07-01 14:00:00,48.5,48.53,48.42,48.47,56758.0,36.1191,36.1415,36.0595,36.0968,56758.0
2015-07-01 14:10:00,48.48,48.5,48.43,48.5,58375.0,36.1042,36.1191,36.067,36.1191,58375.0
2015-07-01 14:20:00,48.49,48.53,48.46,48.47,57073.0,36.1117,36.1415,36.0893,36.0968,57073.0
2015-07-01 14:30:00,48.47,48.5,48.42,48.5,51985.0,36.0968,36.1191,36.0595,36.1191,51985.0
2015-07-01 14:40:00,48.5,48.56,48.46,48.52,142355.0,36.1191,36.1638,36.0893,36.134,142355.0
2015-07-01 14:50:00,48.52,48.53,48.46,48.46,176067.0,36.134,36.1415,36.0893,36.0893,176067.0
2015-07-01 15:00:00,48.46,48.5,48.42,48.48,88132.0,36.0893,36.1191,36.0595,36.1042,88132.0
2015-07-01 15:10:00,48.48,48.53,48.45,48.53,101152.0,36.1042,36.1415,36.0819,36.1415,101152.0
2015-07-01 15:20:00,48.53,48.58,48.48,48.57,74481.0,36.1415,36.1787,36.1042,36.1713,74481.0
2015-07-01 15:30:00,48.57,48.58,48.48,48.5,112585.0,36.1713,36.1787,36.1042,36.1191,112585.0
2015-07-01 15:40:00,48.51,48.58,48.46,48.58,120337.0,36.1266,36.1787,36.0893,36.1787,120337.0
2015-07-01 15:50:00,48.58,48.65,48.55,48.65,206050.0,36.1787,36.2308,36.1564,36.2308,206050.0
2015-07-02 09:30:00,48.82,48.95,48.71,48.93,81538.0,36.3574,36.4542,36.2755,36.4394,81538.0
2015-07-02 09:40:00,48.94,49.01,48.89,48.93,69181.0,36.4468,36.4989,36.4096,36.4394,69181.0
2015-07-02 09:50:00,48.91,48.96,48.81,48.92,54412.0,36.4245,36.4617,36.35,36.4319,54412.0
2015-07-02 10:00:00,48.93,48.94,48.85,48.88,42415.0,36.4394,36.4468,36.3798,36.4021,42415.0
2015-07-02 10:10:00,48.88,48.96,48.85,48.85,258233.0,36.4021,36.4617,36.3798,36.3798,258233.0
2015-07-02 10:20:00,48.85,48.87,48.83,48.83,24424.0,36.3798,36.3947,36.3649,36.3649,24424.0
2015-07-02 10:30:00,48.83,48.84,48.7,48.71,43615.0,36.3649,36.3723,36.2681,36.2755,43615.0
2015-07-02 10:40:00,48.71,48.83,48.71,48.8,37044.0,36.2755,36.3649,36.2755,36.3425,37044.0
2015-07-02 10:50:00,48.8,48.85,48.77,48.8,41762.0,36.3425,36.3798,36.3202,36.3425,41762.0
2015-07-02 11:00:00,48.8,48.82,48.73,48.73,71032.0,36.3425,36.3574,36.2904,36.2904,71032.0
2015-07-02 11:10:00,48.72,48.75,48.69,48.72,48393.0,36.283,36.3053,36.2606,36.283,48393.0
2015-07-02 11:20:00,48.72,48.73,48.61,48.61,45287.0,36.283,36.2904,36.201,36.201,45287.0
2015-07-02 11:30:00,48.61,48.74,48.6,48.73,46104.0,36.201,36.2979,36.1936,36.2904,46104.0
2015-07-02 11:40:00,48.72,48.73,48.68,48.71,30932.0,36.283,36.2904,36.2532,36.2755,30932.0
2015-07-02 11:50:00,48.7,48.7,48.63,48.66,40337.0,36.2681,36.2681,36.2159,36.2383,40337.0
2015-07-02 12:00:00,48.66,48.69,48.62,48.62,28298.0,36.2383,36.2606,36.2085,36.2085,28298.0
2015-07-02 12:10:00,48.63,48.64,48.57,48.58,39919.0,36.2159,36.2234,36.1713,36.1787,39919.0
2015-07-02 12:20:00,48.59,48.6,48.52,48.52,56848.0,36.1861,36.1936,36.134,36.134,56848.0
2015-07-02 12:30:00,48.53,48.54,48.49,48.52,52616.0,36.1415,36.1489,36.1117,36.134,52616.0
2015-07-02 12:40:00,48.52,48.52,48.47,48.5,25339.0,36.134,36.134,36.0968,36.1191,25339.0
2015-07-02 12:50:00,48.5,48.5,48.47,48.47,19617.0,36.1191,36.1191,36.0968,36.0968,19617.0
2015-07-02 13:00:00,48.48,48.49,48.43,48.46,41293.0,36.1042,36.1117,36.067,36.0893,41293.0
2015-07-02 13:10:00,48.46,48.46,48.39,48.4,31259.0,36.0893,36.0893,36.0372,36.0446,31259.0
2015-07-02 13:20:00,48.4,48.44,48.37,48.41,41945.0,36.0446,36.0744,36.0223,36.0521,41945.0
2015-07-02 13:30:00,48.42,48.45,48.39,48.39,36823.0,36.0595,36.0819,36.0372,36.0372,36823.0
2015-07-02 13:40:00,48.39,48.45,48.39,48.44,27625.0,36.0372,36.0819,36.0372,36.0744,27625.0
2015-07-02 13:50:00,48.45,48.45,48.35,48.36,32343.0,36.0819,36.0819,36.0074,36.0149,32343.0
2015-07-02 14:00:00,48.36,48.41,48.34,48.37,65304.0,36.0149,36.0521,36.0,36.0223,65304.0
2015-07-02 14:10:00,48.36,48.41,48.34,48.41,48888.0,36.0149,36.0521,36.0,36.0521,48888.0
2015-07-02 14:20:00,48.41,48.42,48.39,48.41,53326.0,36.0521,36.0595,36.0372,36.0521,53326.0
2015-07-02 14:30:00,48.42,48.46,48.4,48.45,40764.0,36.0595,36.0893,36.0446,36.0819,40764.0
2015-07-02 14:40:00,48.45,48.46,48.39,48.45,31853.0,36.0819,36.0893,36.0372,36.0819,31853.0
2015-07-02 14:50:00,48.45,48.52,48.43,48.5,58799.0,36.0819,36.134,36.067,36.1191,58799.0
2015-07-02 15:00:00,48.51,48.53,48.45,48.5,68958.0,36.1266,36.1415,36.0819,36.1191,68958.0
2015-07-02 15:10:00,48.5,48.54,48.48,48.52,76147.0,36.1191,36.1489,36.1042,36.134,76147.0
2015-07-02 15:20:00,48.52,48.63,48.51,48.63,109488.0,36.134,36.2159,36.1266,36.2159,109488.0
2015-07-02 15:30:00,48.63,48.63,48.56,48.61,89540.0,36.2159,36.2159,36.1638,36.201,89540.0
2015-07-02 15:40:00,48.61,48.69,48.6,48.66,145252.0,36.201,36.2606,36.1936,36.2383,145252.0
2015-07-02 15:50:00,48.66,48.71,48.62,48.65,361702.0,36.2383,36.2755,36.2085,36.2308,361702.0
2015-07-06 09:30:00,48.16,48.57,48.13,48.13,274866.0,35.8659,36.1713,35.8436,35.8436,274866.0
2015-07-06 09:40:00,48.14,48.31,48.12,48.31,68836.0,35.851,35.9776,35.8361,35.9776,68836.0
2015-07-06 09:50:00,48.31,48.49,48.31,48.48,74075.0,35.9776,36.1117,35.9776,36.1042,74075.0
2015-07-06 10:00:00,48.48,48.51,48.44,48.51,68424.0,36.1042,36.1266,36.0744,36.1266,68424.0
2015-07-06 10:10:00,48.51,48.6,48.46,48.47,76139.0,36.1266,36.1936,36.0893,36.0968,76139.0
2015-07-06 10:20:00,48.47,48.48,48.41,48.43,51890.0,36.0968,36.1042,36.0521,36.067,51890.0
2015-07-06 10:30:00,48.43,48.44,48.36,48.38,150599.0,36.067,36.0744,36.0149,36.0298,150599.0
2015-07-06 10:40:00,48.39,48.52,48.37,48.5,183713.0,36.0372,36.134,36.0223,36.1191,183713.0
2015-07-06 10:50:00,48.5,48.51,48.39,48.4,51018.0,36.1191,36.1266,36.0372,36.0446,51018.0
2015-07-06 11:00:00,48.41,48.41,48.34,48.34,71812.0,36.0521,36.0521,36.0,36.0,71812.0
2015-07-06 11:10:00,48.35,48.35,48.19,48.21,62977.0,36.0074,36.0074,35.8883,35.9032,62977.0
2015-07-06 11:20:00,48.21,48.21,48.13,48.15,52572.0,35.9032,35.9032,35.8436,35.8585,52572.0
2015-07-06 11:30:00,48.15,48.24,48.13,48.23,45277.0,35.8585,35.9255,35.8436,35.918,45277.0
2015-07-06 11:40:00,48.23,48.31,48.2,48.31,45318.0,35.918,35.9776,35.8957,35.9776,45318.0
2015-07-06 11:50:00,48.31,48.32,48.26,48.32,33399.0,35.9776,35.9851,35.9404,35.9851,33399.0
2015-07-06 12:00:00,48.31,48.32,48.26,48.28,38192.0,35.9776,35.9851,35.9404,35.9553,38192.0
2015-07-06 12:10:00,48.27,48.3,48.24,48.29,35942.0,35.9478,35.9702,35.9255,35.9627,35942.0
2015-07-06 12:20:00,48.29,48.34,48.23,48.23,50052.0,35.9627,36.0,35.918,35.918,50052.0
2015-07-06 12:30:00,48.23,48.24,48.13,48.14,45529.0,35.918,35.9255,35.8436,35.851,45529.0
2015-07-06 12:40:00,48.13,48.17,48.11,48.12,39691.0,35.8436,35.8734,35.8287,35.8361,39691.0
2015-07-06 12:50:00,48.13,48.14,48.11,48.13,42755.0,35.8436,35.851,35.8287,35.8436,42755.0
2015-07-06 13:00:00,48.13,48.16,48.11,48.15,37863.0,35.8436,35.8659,35.8287,35.8585,37863.0
2015-07-06 13:10:00,48.14,48.15,48.02,48.02,50130.0,35.851,35.8585,35.7617,35.7617,50130.0
2015-07-06 13:20:00,48.02,48.04,47.98,47.98,54129.0,35.7617,35.7765,35.7319,35.7319,54129.0
2015-07-06 13:30:00,47.98,48.01,47.95,48.0,58879.0,35.7319,35.7542,35.7095,35.7468,58879.0
2015-07-06 13:40:00,48.0,48.0,47.9,47.92,54135.0,35.7468,35.7468,35.6723,35.6872,54135.0
2015-07-06 13:50:00,47.92,47.93,47.87,47.9,68807.0,35.6872,35.6946,35.6499,35.6723,68807.0
2015-07-06 14:00:00,47.89,47.94,47.83,47.94,63351.0,35.6648,35.7021,35.6202,35.7021,63351.0
2015-07-06 14:10:00,47.94,47.97,47.93,47.95,65503.0,35.7021,35.7244,35.6946,35.7095,65503.0
2015-07-06 14:20:00,47.96,48.01,47.93,47.94,66602.0,35.717,35.7542,35.6946,35.7021,66602.0
2015-07-06 14:30:00,47.93,47.98,47.92,47.96,62120.0,35.6946,35.7319,35.6872,35.717,62120.0
2015-07-06 14:40:00,47.97,48.02,47.92,48.0,66809.0,35.7244,35.7617,35.6872,35.7468,66809.0
2015-07-06 14:50:00,48.0,48.01,47.94,47.94,62509.0,35.7468,35.7542,35.7021,35.7021,62509.0
2015-07-06 15:00:00,47.94,47.98,47.93,47.97,69061.0,35.7021,35.7319,35.6946,35.7244,69061.0
2015-07-06 15:10:00,47.97,48.0,47.95,47.96,79699.0,35.7244,35.7468,35.7095,35.717,79699.0
2015-07-06 15:20:00,47.95,48.0,47.94,47.94,82929.0,35.7095,35.7468,35.7021,35.7021,82929.0
2015-07-06 15:30:00,47.94,48.04,47.93,48.0,103500.0,35.7021,35.7765,35.6946,35.7468,103500.0
2015-07-06 15:40:00,48.0,48.02,47.94,48.02,154986.0,35.7468,35.7617,35.7021,35.7617,154986.0
2015-07-06 15:50:00,48.02,48.11,48.01,48.1,312459.0,35.7617,35.8287,35.7542,35.8212,312459.0
2015-07-07 09:30:00,48.11,48.32,47.51,47.51,181457.0,35.8287,35.9851,35.3818,35.3818,181457.0
2015-07-07 09:40:00,47.51,47.52,47.38,47.42,115768.0,35.3818,35.3893,35.285,35.3148,115768.0
2015-07-07 09:50:00,47.41,47.44,47.28,47.29,116022.0,35.3074,35.3297,35.2106,35.218,116022.0
2015-07-07 10:00:00,47.29,47.31,47.11,47.2,112695.0,35.218,35.2329,35.084,35.151,112695.0
2015-07-07 10:10:00,47.21,47.3,47.1,47.1,80990.0,35.1584,35.2255,35.0765,35.0765,80990.0
2015-07-07 10:20:00,47.1,47.11,46.99,47.07,213013.0,35.0765,35.084,34.9946,35.0542,213013.0
2015-07-07 10:30:00,47.07,47.19,47.05,47.18,215438.0,35.0542,35.1435,35.0393,35.1361,215438.0
2015-07-07 10:40:00,47.17,47.18,46.93,46.98,186665.0,35.1286,35.1361,34.9499,34.9871,186665.0
2015-07-07 10:50:00,46.98,47.04,46.88,46.98,278163.0,34.9871,35.0318,34.9127,34.9871,278163.0
2015-07-07 11:00:00,46.98,47.0,46.84,46.88,135205.0,34.9871,35.002,34.8829,34.9127,135205.0
2015-07-07 11:10:00,46.89,47.0,46.89,46.9,111807.0,34.9201,35.002,34.9201,34.9276,111807.0
2015-07-07 11:20:00,46.89,46.93,46.75,46.8,188702.0,34.9201,34.9499,34.8159,34.8531,188702.0
2015-07-07 11:30:00,46.8,46.89,46.72,46.88,114601.0,34.8531,34.9201,34.7935,34.9127,114601.0
2015-07-07 11:40:00,46.88,47.14,46.87,47.12,115982.0,34.9127,35.1063,34.9052,35.0914,115982.0
2015-07-07 11:50:00,47.12,47.33,47.1,47.27,132855.0,35.0914,35.2478,35.0765,35.2031,132855.0
2015-07-07 12:00:00,47.27,47.31,47.2,47.28,154902.0,35.2031,35.2329,35.151,35.2106,154902.0
2015-07-07 12:10:00,47.29,47.29,47.22,47.23,78263.0,35.218,35.218,35.1659,35.1733,78263.0
2015-07-07 12:20:00,47.23,47.3,47.21,47.26,87180.0,35.1733,35.2255,35.1584,35.1957,87180.0
2015-07-07 12:30:00,47.25,47.34,47.2,47.34,110829.0,35.1882,35.2552,35.151,35.2552,110829.0
2015-07-07 12:40:00,47.34,47.49,47.32,47.42,99228.0,35.2552,35.3669,35.2403,35.3148,99228.0
2015-07-07 12:50:00,47.42,47.6,47.41,47.57,92386.0,35.3148,35.4489,35.3074,35.4265,92386.0
2015-07-07 13:00:00,47.57,47.63,47.56,47.59,116842.0,35.4265,35.4712,35.4191,35.4414,116842.0
2015-07-07 13:10:00,47.6,47.85,47.59,47.72,150262.0,35.4489,35.635,35.4414,35.5382,150262.0
2015-07-07 13:20:00,47.71,47.8,47.63,47.8,146723.0,35.5308,35.5978,35.4712,35.5978,146723.0
2015-07-07 13:30:00,47.81,47.86,47.77,47.78,119687.0,35.6053,35.6425,35.5755,35.5829,119687.0
2015-07-07 13:40:00,47.78,47.9,47.78,47.85,96953.0,35.5829,35.6723,35.5829,35.635,96953.0
2015-07-07 13:50:00,47.85,47.85,47.75,47.79,117025.0,35.635,35.635,35.5606,35.5904,117025.0
2015-07-07 14:00:00,47.79,47.84,47.77,47.79,81280.0,35.5904,35.6276,35.5755,35.5904,81280.0
2015-07-07 14:10:00,47.8,47.88,47.76,47.78,102187.0,35.5978,35.6574,35.568,35.5829,102187.0
2015-07-07 14:20:00,47.78,47.79,47.7,47.72,97600.0,35.5829,35.5904,35.5233,35.5382,97600.0
2015-07-07 14:30:00,47.72,47.83,47.71,47.79,194178.0,35.5382,35.6202,35.5308,35.5904,194178.0
2015-07-07 14:40:00,47.79,48.04,47.78,48.02,147818.0,35.5904,35.7765,35.5829,35.7617,147818.0
2015-07-07 14:50:00,48.01,48.23,48.0,48.17,100902.0,35.7542,35.918,35.7468,35.8734,100902.0
2015-07-07 15:00:00,48.18,48.21,48.06,48.09,113664.0,35.8808,35.9032,35.7914,35.8138,113664.0
2015-07-07 15:10:00,48.09,48.24,48.07,48.21,126663.0,35.8138,35.9255,35.7989,35.9032,126663.0
2015-07-07 15:20:00,48.21,48.29,48.17,48.23,155789.0,35.9032,35.9627,35.8734,35.918,155789.0
2015-07-07 15:30:00,48.23,48.3,48.2,48.2,154938.0,35.918,35.9702,35.8957,35.8957,154938.0
2015-07-07 15:40:00,48.2,48.2,48.11,48.13,190728.0,35.8957,35.8957,35.8287,35.8436,190728.0
2015-07-07 15:50:00,48.13,48.21,48.12,48.15,585637.0,35.8436,35.9032,35.8361,35.8585,585637.0
2015-07-08 09:30:00,47.97,48.13,47.74,47.96,110131.0,35.7244,35.8436,35.5531,35.717,110131.0
2015-07-08 09:40:00,47.99,47.99,47.87,47.89,126296.0,35.7393,35.7393,35.6499,35.6648,126296.0
2015-07-08 09:50:00,47.9,47.92,47.74,47.87,90981.0,35.6723,35.6872,35.5531,35.6499,90981.0
2015-07-08 10:00:00,47.86,47.88,47.71,47.86,60255.0,35.6425,35.6574,35.5308,35.6425,60255.0
2015-07-08 10:10:00,47.86,47.86,47.73,47.85,43947.0,35.6425,35.6425,35.5457,35.635,43947.0
2015-07-08 10:20:00,47.85,47.87,47.78,47.82,50918.0,35.635,35.6499,35.5829,35.6127,50918.0
2015-07-08 10:30:00,47.82,47.82,47.6,47.73,79936.0,35.6127,35.6127,35.4489,35.5457,79936.0
2015-07-08 10:40:00,47.73,47.81,47.71,47.74,103193.0,35.5457,35.6053,35.5308,35.5531,103193.0
2015-07-08 10:50:00,47.74,47.89,47.74,47.86,129464.0,35.5531,35.6648,35.5531,35.6425,129464.0
2015-07-08 11:00:00,47.85,47.85,47.7,47.74,144003.0,35.635,35.635,35.5233,35.5531,144003.0
2015-07-08 11:10:00,47.74,47.76,47.7,47.71,152558.0,35.5531,35.568,35.5233,35.5308,152558.0
2015-07-08 11:20:00,47.71,47.74,47.65,47.68,44283.0,35.5308,35.5531,35.4861,35.5084,44283.0
2015-07-08 11:30:00,47.68,47.75,47.68,47.71,30277.0,35.5084,35.5606,35.5084,35.5308,30277.0
2015-07-08 11:40:00,47.7,47.72,47.6,47.63,31089.0,35.5233,35.5382,35.4489,35.4712,31089.0
2015-07-08 11:50:00,47.63,47.68,47.52,47.67,53351.0,35.4712,35.5084,35.3893,35.501,53351.0
2015-07-08 12:00:00,47.68,47.74,47.66,47.71,49091.0,35.5084,35.5531,35.4936,35.5308,49091.0
2015-07-08 12:10:00,47.71,47.74,47.68,47.71,44702.0,35.5308,35.5531,35.5084,35.5308,44702.0
2015-07-08 12:20:00,47.71,47.83,47.71,47.8,33200.0,35.5308,35.6202,35.5308,35.5978,33200.0
2015-07-08 12:30:00,47.8,47.82,47.73,47.77,31377.0,35.5978,35.6127,35.5457,35.5755,31377.0
2015-07-08 12:40:00,47.77,47.8,47.68,47.76,47558.0,35.5755,35.5978,35.5084,35.568,47558.0
2015-07-08 12:50:00,47.77,47.88,47.72,47.87,55163.0,35.5755,35.6574,35.5382,35.6499,55163.0
2015-07-08 13:00:00,47.87,47.87,47.7,47.74,90278.0,35.6499,35.6499,35.5233,35.5531,90278.0
2015-07-08 13:10:00,47.74,47.82,47.71,47.72,66065.0,35.5531,35.6127,35.5308,35.5382,66065.0
2015-07-08 13:20:00,47.72,47.76,47.65,47.76,49991.0,35.5382,35.568,35.4861,35.568,49991.0
2015-07-08 13:30:00,47.76,47.76,47.69,47.74,85182.0,35.568,35.568,35.5159,35.5531,85182.0
2015-07-08 13:40:00,47.74,47.81,47.73,47.81,46049.0,35.5531,35.6053,35.5457,35.6053,46049.0
2015-07-08 13:50:00,47.81,47.87,47.79,47.81,41352.0,35.6053,35.6499,35.5904,35.6053,41352.0
2015-07-08 14:00:00,47.82,47.83,47.62,47.74,86682.0,35.6127,35.6202,35.4638,35.5531,86682.0
2015-07-08 14:10:00,47.73,47.75,47.65,47.66,58347.0,35.5457,35.5606,35.4861,35.4936,58347.0
2015-07-08 14:20:00,47.65,47.72,47.65,47.69,55447.0,35.4861,35.5382,35.4861,35.5159,55447.0
2015-07-08 14:30:00,47.69,47.69,47.59,47.61,72121.0,35.5159,35.5159,35.4414,35.4563,72121.0
2015-07-08 14:40:00,47.61,47.64,47.53,47.54,159657.0,35.4563,35.4787,35.3967,35.4042,159657.0
2015-07-08 14:50:00,47.54,47.67,47.49,47.55,130628.0,35.4042,35.501,35.3669,35.4116,130628.0
2015-07-08 15:00:00,47.55,47.66,47.55,47.64,104570.0,35.4116,35.4936,35.4116,35.4787,104570.0
2015-07-08 15:10:00,47.63,47.73,47.63,47.66,123991.0,35.4712,35.5457,35.4712,35.4936,123991.0
2015-07-08 15:20:00,47.65,47.66,47.48,47.48,134472.0,35.4861,35.4936,35.3595,35.3595,134472.0
2015-07-08 15:30:00,47.48,47.61,47.46,47.56,135195.0,35.3595,35.4563,35.3446,35.4191,135195.0
2015-07-08 15:40:00,47.56,47.64,47.49,47.55,188984.0,35.4191,35.4787,35.3669,35.4116,188984.0
2015-07-08 15:50:00,47.55,47.57,47.48,47.5,287902.0,35.4116,35.4265,35.3595,35.3744,287902.0
2015-07-09 09:30:00,47.75,48.04,47.75,47.8,198268.0,35.5606,35.7765,35.5606,35.5978,198268.0
2015-07-09 09:40:00,47.79,47.81,47.59,47.67,165829.0,35.5904,35.6053,35.4414,35.501,165829.0
2015-07-09 09:50:00,47.67,47.72,47.6,47.66,105061.0,35.501,35.5382,35.4489,35.4936,105061.0
2015-07-09 10:00:00,47.65,47.76,47.59,47.59,106706.0,35.4861,35.568,35.4414,35.4414,106706.0
2015-07-09 10:10:00,47.59,47.62,47.51,47.51,152079.0,35.4414,35.4638,35.3818,35.3818,152079.0
2015-07-09 10:20:00,47.51,47.52,47.33,47.33,111942.0,35.3818,35.3893,35.2478,35.2478,111942.0
2015-07-09 10:30:00,47.34,47.4,47.33,47.33,101126.0,35.2552,35.2999,35.2478,35.2478,101126.0
2015-07-09 10:40:00,47.33,47.63,47.3,47.49,351539.0,35.2478,35.4712,35.2255,35.3669,351539.0
2015-07-09 10:50:00,47.5,47.53,47.44,47.53,80465.0,35.3744,35.3967,35.3297,35.3967,80465.0
2015-07-09 11:00:00,47.52,47.64,47.51,47.63,147553.0,35.3893,35.4787,35.3818,35.4712,147553.0
2015-07-09 11:10:00,47.64,47.66,47.58,47.65,156353.0,35.4787,35.4936,35.434,35.4861,156353.0
2015-07-09 11:20:00,47.65,47.66,47.47,47.48,95954.0,35.4861,35.4936,35.3521,35.3595,95954.0
2015-07-09 11:30:00,47.48,47.48,47.33,47.33,87786.0,35.3595,35.3595,35.2478,35.2478,87786.0
2015-07-09 11:40:00,47.34,47.52,47.32,47.37,236100.0,35.2552,35.3893,35.2403,35.2776,236100.0
2015-07-09 11:50:00,47.37,47.43,47.3,47.32,46628.0,35.2776,35.3223,35.2255,35.2403,46628.0
2015-07-09 12:00:00,47.31,47.34,47.24,47.26,62921.0,35.2329,35.2552,35.1808,35.1957,62921.0
2015-07-09 12:10:00,47.25,47.27,47.21,47.22,72372.0,35.1882,35.2031,35.1584,35.1659,72372.0
2015-07-09 12:20:00,47.22,47.22,47.11,47.12,93641.0,35.1659,35.1659,35.084,35.0914,93641.0
2015-07-09 12:30:00,47.13,47.16,47.09,47.09,66003.0,35.0988,35.1212,35.0691,35.0691,66003.0
2015-07-09 12:40:00,47.09,47.14,47.06,47.1,91111.0,35.0691,35.1063,35.0467,35.0765,91111.0
2015-07-09 12:50:00,47.1,47.15,47.1,47.12,52929.0,35.0765,35.1137,35.0765,35.0914,52929.0
2015-07-09 13:00:00,47.11,47.17,47.07,47.09,240737.0,35.084,35.1286,35.0542,35.0691,240737.0
2015-07-09 13:10:00,47.09,47.12,47.07,47.1,97174.0,35.0691,35.0914,35.0542,35.0765,97174.0
2015-07-09 13:20:00,47.1,47.11,47.03,47.03,140608.0,35.0765,35.084,35.0244,35.0244,140608.0
2015-07-09 13:30:00,47.02,47.07,47.01,47.06,109166.0,35.0169,35.0542,35.0095,35.0467,109166.0
2015-07-09 13:40:00,47.07,47.08,47.02,47.04,62407.0,35.0542,35.0616,35.0169,35.0318,62407.0
2015-07-09 13:50:00,47.05,47.05,47.0,47.02,186955.0,35.0393,35.0393,35.002,35.0169,186955.0
2015-07-09 14:00:00,47.03,47.03,47.0,47.01,65343.0,35.0244,35.0244,35.002,35.0095,65343.0
2015-07-09 14:10:00,47.01,47.02,46.97,46.98,257322.0,35.0095,35.0169,34.9797,34.9871,257322.0
2015-07-09 14:20:00,46.98,47.02,46.93,47.02,100234.0,34.9871,35.0169,34.9499,35.0169,100234.0
2015-07-09 14:30:00,47.02,47.07,46.99,47.07,100226.0,35.0169,35.0542,34.9946,35.0542,100226.0
2015-07-09 14:40:00,47.06,47.12,47.0,47.09,255143.0,35.0467,35.0914,35.002,35.0691,255143.0
2015-07-09 14:50:00,47.1,47.28,47.09,47.27,84433.0,35.0765,35.2106,35.0691,35.2031,84433.0
2015-07-09 15:00:00,47.27,47.32,47.25,47.31,103070.0,35.2031,35.2403,35.1882,35.2329,103070.0
2015-07-09 15:10:00,47.31,47.32,47.25,47.3,136437.0,35.2329,35.2403,35.1882,35.2255,136437.0
2015-07-09 15:20:00,47.29,47.31,47.24,47.24,91240.0,35.218,35.2329,35.1808,35.1808,91240.0
2015-07-09 15:30:00,47.24,47.26,47.13,47.17,158590.0,35.1808,35.1957,35.0988,35.1286,158590.0
2015-07-09 15:40:00,47.17,47.24,47.15,47.22,266560.0,35.1286,35.1808,35.1137,35.1659,266560.0
2015-07-09 15:50:00,47.21,47.22,47.09,47.09,364830.0,35.1584,35.1659,35.0691,35.0691,364830.0
2015-07-10 09:30:00,47.72,47.82,47.29,47.4,210693.0,35.5382,35.6127,35.218,35.2999,210693.0
2015-07-10 09:40:00,47.37,47.44,47.26,47.29,81856.0,35.2776,35.3297,35.1957,35.218,81856.0
2015-07-10 09:50:00,47.3,47.42,47.26,47.34,59946.0,35.2255,35.3148,35.1957,35.2552,59946.0
2015-07-10 10:00:00,47.35,47.45,47.33,47.33,61791.0,35.2627,35.3372,35.2478,35.2478,61791.0
2015-07-10 10:10:00,47.32,47.32,47.23,47.3,72577.0,35.2403,35.2403,35.1733,35.2255,72577.0
2015-07-10 10:20:00,47.3,47.31,47.22,47.3,51617.0,35.2255,35.2329,35.1659,35.2255,51617.0
2015-07-10 10:30:00,47.3,47.36,47.29,47.3,44755.0,35.2255,35.2701,35.218,35.2255,44755.0
2015-07-10 10:40:00,47.29,47.32,47.23,47.31,72389.0,35.218,35.2403,35.1733,35.2329,72389.0
2015-07-10 10:50:00,47.32,47.41,47.32,47.36,47558.0,35.2403,35.3074,35.2403,35.2701,47558.0
2015-07-10 11:00:00,47.36,47.38,47.35,47.36,51077.0,35.2701,35.285,35.2627,35.2701,51077.0
2015-07-10 11:10:00,47.36,47.4,47.35,47.39,54279.0,35.2701,35.2999,35.2627,35.2925,54279.0
2015-07-10 11:20:00,47.39,47.42,47.37,47.39,69524.0,35.2925,35.3148,35.2776,35.2925,69524.0
2015-07-10 11:30:00,47.39,47.41,47.34,47.4,69575.0,35.2925,35.3074,35.2552,35.2999,69575.0
2015-07-10 11:40:00,47.4,47.45,47.39,47.44,65489.0,35.2999,35.3372,35.2925,35.3297,65489.0
2015-07-10 11:50:00,47.44,47.46,47.4,47.43,51495.0,35.3297,35.3446,35.2999,35.3223,51495.0
2015-07-10 12:00:00,47.44,47.44,47.4,47.43,163047.0,35.3297,35.3297,35.2999,35.3223,163047.0
2015-07-10 12:10:00,47.42,47.43,47.4,47.41,48141.0,35.3148,35.3223,35.2999,35.3074,48141.0
2015-07-10 12:20:00,47.41,47.42,47.39,47.41,49611.0,35.3074,35.3148,35.2925,35.3074,49611.0
2015-07-10 12:30:00,47.4,47.4,47.29,47.34,43581.0,35.2999,35.2999,35.218,35.2552,43581.0
2015-07-10 12:40:00,47.34,47.35,47.26,47.3,36216.0,35.2552,35.2627,35.1957,35.2255,36216.0
2015-07-10 12:50:00,47.3,47.31,47.24,47.25,78376.0,35.2255,35.2329,35.1808,35.1882,78376.0
2015-07-10 13:00:00,47.25,47.3,47.2,47.27,50384.0,35.1882,35.2255,35.151,35.2031,50384.0
2015-07-10 13:10:00,47.26,47.27,47.22,47.24,59830.0,35.1957,35.2031,35.1659,35.1808,59830.0
2015-07-10 13:20:00,47.24,47.29,47.23,47.25,29701.0,35.1808,35.218,35.1733,35.1882,29701.0
2015-07-10 13:30:00,47.26,47.27,47.21,47.22,30624.0,35.1957,35.2031,35.1584,35.1659,30624.0
2015-07-10 13:40:00,47.22,47.22,47.15,47.16,50908.0,35.1659,35.1659,35.1137,35.1212,50908.0
2015-07-10 13:50:00,47.16,47.19,47.12,47.18,57951.0,35.1212,35.1435,35.0914,35.1361,57951.0
2015-07-10 14:00:00,47.18,47.27,47.17,47.23,49814.0,35.1361,35.2031,35.1286,35.1733,49814.0
2015-07-10 14:10:00,47.23,47.26,47.22,47.23,60685.0,35.1733,35.1957,35.1659,35.1733,60685.0
2015-07-10 14:20:00,47.24,47.29,47.2,47.29,56888.0,35.1808,35.218,35.151,35.218,56888.0
2015-07-10 14:30:00,47.29,47.34,47.28,47.34,59464.0,35.218,35.2552,35.2106,35.2552,59464.0
2015-07-10 14:40:00,47.33,47.35,47.28,47.28,69476.0,35.2478,35.2627,35.2106,35.2106,69476.0
2015-07-10 14:50:00,47.29,47.29,47.25,47.27,46327.0,35.218,35.218,35.1882,35.2031,46327.0
2015-07-10 15:00:00,47.28,47.29,47.25,47.27,55917.0,35.2106,35.218,35.1882,35.2031,55917.0
2015-07-10 15:10:00,47.27,47.35,47.25,47.33,70200.0,35.2031,35.2627,35.1882,35.2478,70200.0
2015-07-10 15:20:00,47.32,47.34,47.26,47.27,94470.0,35.2403,35.2552,35.1957,35.2031,94470.0
2015-07-10 15:30:00,47.27,47.3,47.24,47.29,79246.0,35.2031,35.2255,35.1808,35.218,79246.0
2015-07-10 15:40:00,47.29,47.32,47.24,47.25,109643.0,35.218,35.2403,35.1808,35.1882,109643.0
2015-07-10 15:50:00,47.25,47.27,47.21,47.21,246092.0,35.1882,35.2031,35.1584,35.1584,246092.0
2015-07-13 09:30:00,47.55,47.74,47.54,47.58,77071.0,35.4116,35.5531,35.4042,35.434,77071.0
2015-07-13 09:40:00,47.59,47.62,47.47,47.58,76284.0,35.4414,35.4638,35.3521,35.434,76284.0
2015-07-13 09:50:00,47.59,47.64,47.5,47.62,65308.0,35.4414,35.4787,35.3744,35.4638,65308.0
2015-07-13 10:00:00,47.61,47.63,47.57,47.58,50467.0,35.4563,35.4712,35.4265,35.434,50467.0
2015-07-13 10:10:00,47.57,47.64,47.55,47.63,68781.0,35.4265,35.4787,35.4116,35.4712,68781.0
2015-07-13 10:20:00,47.63,47.63,47.46,47.47,44048.0,35.4712,35.4712,35.3446,35.3521,44048.0
2015-07-13 10:30:00,47.46,47.57,47.44,47.47,47602.0,35.3446,35.4265,35.3297,35.3521,47602.0
2015-07-13 10:40:00,47.48,47.5,47.46,47.49,33638.0,35.3595,35.3744,35.3446,35.3669,33638.0
2015-07-13 10:50:00,47.49,47.49,47.44,47.44,27205.0,35.3669,35.3669,35.3297,35.3297,27205.0
2015-07-13 11:00:00,47.43,47.48,47.42,47.44,34442.0,35.3223,35.3595,35.3148,35.3297,34442.0
2015-07-13 11:10:00,47.44,47.49,47.44,47.47,101452.0,35.3297,35.3669,35.3297,35.3521,101452.0
2015-07-13 11:20:00,47.47,47.5,47.45,47.5,42892.0,35.3521,35.3744,35.3372,35.3744,42892.0
2015-07-13 11:30:00,47.5,47.57,47.47,47.56,52868.0,35.3744,35.4265,35.3521,35.4191,52868.0
2015-07-13 11:40:00,47.56,47.57,47.5,47.54,36447.0,35.4191,35.4265,35.3744,35.4042,36447.0
2015-07-13 11:50:00,47.54,47.56,47.48,47.48,31534.0,35.4042,35.4191,35.3595,35.3595,31534.0
2015-07-13 12:00:00,47.47,47.48,47.4,47.42,22873.0,35.3521,35.3595,35.2999,35.3148,22873.0
2015-07-13 12:10:00,47.43,47.45,47.39,47.39,26600.0,35.3223,35.3372,35.2925,35.2925,26600.0
2015-07-13 12:20:00,47.38,47.43,47.37,47.42,32409.0,35.285,35.3223,35.2776,35.3148,32409.0
2015-07-13 12:30:00,47.42,47.43,47.36,47.38,27020.0,35.3148,35.3223,35.2701,35.285,27020.0
2015-07-13 12:40:00,47.38,47.4,47.36,47.39,22032.0,35.285,35.2999,35.2701,35.2925,22032.0
2015-07-13 12:50:00,47.39,47.39,47.34,47.36,23494.0,35.2925,35.2925,35.2552,35.2701,23494.0
2015-07-13 13:00:00,47.35,47.41,47.34,47.41,23235.0,35.2627,35.3074,35.2552,35.3074,23235.0
2015-07-13 13:10:00,47.41,47.44,47.39,47.42,27091.0,35.3074,35.3297,35.2925,35.3148,27091.0
2015-07-13 13:20:00,47.41,47.42,47.39,47.39,13050.0,35.3074,35.3148,35.2925,35.2925,13050.0
2015-07-13 13:30:00,47.4,47.42,47.36,47.41,36328.0,35.2999,35.3148,35.2701,35.3074,36328.0
2015-07-13 13:40:00,47.41,47.43,47.39,47.4,22970.0,35.3074,35.3223,35.2925,35.2999,22970.0
2015-07-13 13:50:00,47.41,47.45,47.41,47.44,32402.0,35.3074,35.3372,35.3074,35.3297,32402.0
2015-07-13 14:00:00,47.43,47.48,47.42,47.46,23984.0,35.3223,35.3595,35.3148,35.3446,23984.0
2015-07-13 14:10:00,47.47,47.5,47.46,47.48,36171.0,35.3521,35.3744,35.3446,35.3595,36171.0
2015-07-13 14:20:00,47.48,47.51,47.43,47.43,58442.0,35.3595,35.3818,35.3223,35.3223,58442.0
2015-07-13 14:30:00,47.44,47.48,47.43,47.44,32094.0,35.3297,35.3595,35.3223,35.3297,32094.0
2015-07-13 14:40:00,47.44,47.45,47.42,47.44,28186.0,35.3297,35.3372,35.3148,35.3297,28186.0
2015-07-13 14:50:00,47.44,47.52,47.44,47.5,47897.0,35.3297,35.3893,35.3297,35.3744,47897.0
2015-07-13 15:00:00,47.5,47.52,47.49,47.52,44015.0,35.3744,35.3893,35.3669,35.3893,44015.0
2015-07-13 15:10:00,47.52,47.54,47.51,47.52,29267.0,35.3893,35.4042,35.3818,35.3893,29267.0
2015-07-13 15:20:00,47.52,47.54,47.49,47.54,53727.0,35.3893,35.4042,35.3669,35.4042,53727.0
2015-07-13 15:30:00,47.54,47.55,47.5,47.52,66251.0,35.4042,35.4116,35.3744,35.3893,66251.0
2015-07-13 15:40:00,47.52,47.56,47.52,47.53,147921.0,35.3893,35.4191,35.3893,35.3967,147921.0
2015-07-13 15:50:00,47.52,47.53,47.48,47.51,180274.0,35.3893,35.3967,35.3595,35.3818,180274.0
2015-07-14 09:30:00,47.5,47.67,47.43,47.66,119762.0,35.3744,35.501,35.3223,35.4936,119762.0
2015-07-14 09:40:00,47.66,47.69,47.55,47.63,75154.0,35.4936,35.5159,35.4116,35.4712,75154.0
2015-07-14 09:50:00,47.64,47.66,47.6,47.64,50431.0,35.4787,35.4936,35.4489,35.4787,50431.0
2015-07-14 10:00:00,47.64,47.65,47.57,47.64,89221.0,35.4787,35.4861,35.4265,35.4787,89221.0
2015-07-14 10:10:00,47.63,47.71,47.62,47.67,61493.0,35.4712,35.5308,35.4638,35.501,61493.0
2015-07-14 10:20:00,47.67,47.68,47.62,47.62,94017.0,35.501,35.5084,35.4638,35.4638,94017.0
2015-07-14 10:30:00,47.62,47.69,47.61,47.69,81641.0,35.4638,35.5159,35.4563,35.5159,81641.0
2015-07-14 10:40:00,47.69,47.75,47.68,47.73,50878.0,35.5159,35.5606,35.5084,35.5457,50878.0
2015-07-14 10:50:00,47.74,47.77,47.7,47.76,69290.0,35.5531,35.5755,35.5233,35.568,69290.0
2015-07-14 11:00:00,47.77,47.8,47.75,47.76,45103.0,35.5755,35.5978,35.5606,35.568,45103.0
2015-07-14 11:10:00,47.76,47.79,47.75,47.75,47684.0,35.568,35.5904,35.5606,35.5606,47684.0
2015-07-14 11:20:00,47.75,47.78,47.72,47.74,37696.0,35.5606,35.5829,35.5382,35.5531,37696.0
2015-07-14 11:30:00,47.75,47.77,47.73,47.74,27181.0,35.5606,35.5755,35.5457,35.5531,27181.0
2015-07-14 11:40:00,47.75,47.75,47.67,47.67,38011.0,35.5606,35.5606,35.501,35.501,38011.0
2015-07-14 11:50:00,47.68,47.7,47.67,47.69,24699.0,35.5084,35.5233,35.501,35.5159,24699.0
2015-07-14 12:00:00,47.69,47.72,47.69,47.7,27176.0,35.5159,35.5382,35.5159,35.5233,27176.0
2015-07-14 12:10:00,47.71,47.75,47.71,47.74,26375.0,35.5308,35.5606,35.5308,35.5531,26375.0
2015-07-14 12:20:00,47.75,47.75,47.69,47.71,39745.0,35.5606,35.5606,35.5159,35.5308,39745.0
2015-07-14 12:30:00,47.71,47.71,47.63,47.63,39917.0,35.5308,35.5308,35.4712,35.4712,39917.0
2015-07-14 12:40:00,47.64,47.64,47.56,47.58,74008.0,35.4787,35.4787,35.4191,35.434,74008.0
2015-07-14 12:50:00,47.59,47.6,47.54,47.59,21754.0,35.4414,35.4489,35.4042,35.4414,21754.0
2015-07-14 13:00:00,47.59,47.6,47.54,47.54,48185.0,35.4414,35.4489,35.4042,35.4042,48185.0
2015-07-14 13:10:00,47.55,47.57,47.53,47.55,38978.0,35.4116,35.4265,35.3967,35.4116,38978.0
2015-07-14 13:20:00,47.54,47.56,47.53,47.56,23703.0,35.4042,35.4191,35.3967,35.4191,23703.0
2015-07-14 13:30:00,47.56,47.56,47.53,47.54,16816.0,35.4191,35.4191,35.3967,35.4042,16816.0
2015-07-14 13:40:00,47.54,47.57,47.52,47.55,27177.0,35.4042,35.4265,35.3893,35.4116,27177.0
2015-07-14 13:50:00,47.55,47.59,47.52,47.57,60957.0,35.4116,35.4414,35.3893,35.4265,60957.0
2015-07-14 14:00:00,47.57,47.58,47.55,47.58,25498.0,35.4265,35.434,35.4116,35.434,25498.0
2015-07-14 14:10:00,47.59,47.67,47.59,47.67,20821.0,35.4414,35.501,35.4414,35.501,20821.0
2015-07-14 14:20:00,47.66,47.69,47.66,47.69,27962.0,35.4936,35.5159,35.4936,35.5159,27962.0
2015-07-14 14:30:00,47.69,47.76,47.68,47.75,29628.0,35.5159,35.568,35.5084,35.5606,29628.0
2015-07-14 14:40:00,47.75,47.75,47.69,47.69,41321.0,35.5606,35.5606,35.5159,35.5159,41321.0
2015-07-14 14:50:00,47.7,47.75,47.69,47.73,41765.0,35.5233,35.5606,35.5159,35.5457,41765.0
2015-07-14 15:00:00,47.73,47.82,47.72,47.81,39505.0,35.5457,35.6127,35.5382,35.6053,39505.0
2015-07-14 15:10:00,47.82,47.83,47.77,47.82,76881.0,35.6127,35.6202,35.5755,35.6127,76881.0
2015-07-14 15:20:00,47.82,47.85,47.81,47.84,43356.0,35.6127,35.635,35.6053,35.6276,43356.0
2015-07-14 15:30:00,47.84,47.86,47.81,47.82,74845.0,35.6276,35.6425,35.6053,35.6127,74845.0
2015-07-14 15:40:00,47.82,47.84,47.79,47.8,105191.0,35.6127,35.6276,35.5904,35.5978,105191.0
2015-07-14 15:50:00,47.8,47.81,47.77,47.79,202697.0,35.5978,35.6053,35.5755,35.5904,202697.0
2015-07-15 09:30:00,47.77,47.84,47.59,47.65,76962.0,35.5755,35.6276,35.4414,35.4861,76962.0
2015-07-15 09:40:00,47.61,47.66,47.5,47.65,50604.0,35.4563,35.4936,35.3744,35.4861,50604.0
2015-07-15 09:50:00,47.65,47.66,47.61,47.62,40248.0,35.4861,35.4936,35.4563,35.4638,40248.0
2015-07-15 10:00:00,47.62,47.63,47.53,47.63,35331.0,35.4638,35.4712,35.3967,35.4712,35331.0
2015-07-15 10:10:00,47.63,47.64,47.51,47.52,37180.0,35.4712,35.4787,35.3818,35.3893,37180.0
2015-07-15 10:20:00,47.52,47.52,47.47,47.49,43243.0,35.3893,35.3893,35.3521,35.3669,43243.0
2015-07-15 10:30:00,47.49,47.62,47.48,47.59,33282.0,35.3669,35.4638,35.3595,35.4414,33282.0
2015-07-15 10:40:00,47.59,47.61,47.56,47.59,42163.0,35.4414,35.4563,35.4191,35.4414,42163.0
2015-07-15 10:50:00,47.6,47.63,47.57,47.59,31253.0,35.4489,35.4712,35.4265,35.4414,31253.0
2015-07-15 11:00:00,47.58,47.61,47.57,47.59,43371.0,35.434,35.4563,35.4265,35.4414,43371.0
2015-07-15 11:10:00,47.59,47.59,47.53,47.54,21064.0,35.4414,35.4414,35.3967,35.4042,21064.0
2015-07-15 11:20:00,47.53,47.54,47.45,47.46,21805.0,35.3967,35.4042,35.3372,35.3446,21805.0
2015-07-15 11:30:00,47.45,47.47,47.4,47.45,24339.0,35.3372,35.3521,35.2999,35.3372,24339.0
2015-07-15 11:40:00,47.44,47.54,47.44,47.53,46628.0,35.3297,35.4042,35.3297,35.3967,46628.0
2015-07-15 11:50:00,47.53,47.53,47.48,47.5,31335.0,35.3967,35.3967,35.3595,35.3744,31335.0
2015-07-15 12:00:00,47.5,47.55,47.48,47.54,23155.0,35.3744,35.4116,35.3595,35.4042,23155.0
2015-07-15 12:10:00,47.54,47.55,47.47,47.47,19704.0,35.4042,35.4116,35.3521,35.3521,19704.0
2015-07-15 12:20:00,47.47,47.47,47.41,47.42,32229.0,35.3521,35.3521,35.3074,35.3148,32229.0
2015-07-15 12:30:00,47.42,47.45,47.41,47.43,46605.0,35.3148,35.3372,35.3074,35.3223,46605.0
2015-07-15 12:40:00,47.43,47.46,47.43,47.43,14288.0,35.3223,35.3446,35.3223,35.3223,14288.0
2015-07-15 12:50:00,47.43,47.45,47.4,47.45,23614.0,35.3223,35.3372,35.2999,35.3372,23614.0
2015-07-15 13:00:00,47.44,47.46,47.4,47.45,28458.0,35.3297,35.3446,35.2999,35.3372,28458.0
2015-07-15 13:10:00,47.46,47.46,47.41,47.41,42298.0,35.3446,35.3446,35.3074,35.3074,42298.0
2015-07-15 13:20:00,47.41,47.41,47.34,47.36,49522.0,35.3074,35.3074,35.2552,35.2701,49522.0
2015-07-15 13:30:00,47.36,47.39,47.34,47.34,35346.0,35.2701,35.2925,35.2552,35.2552,35346.0
2015-07-15 13:40:00,47.34,47.37,47.34,47.36,26701.0,35.2552,35.2776,35.2552,35.2701,26701.0
2015-07-15 13:50:00,47.36,47.37,47.34,47.34,36803.0,35.2701,35.2776,35.2552,35.2552,36803.0
2015-07-15 14:00:00,47.34,47.38,47.33,47.38,32643.0,35.2552,35.285,35.2478,35.285,32643.0
2015-07-15 14:10:00,47.37,47.42,47.36,47.42,36446.0,35.2776,35.3148,35.2701,35.3148,36446.0
2015-07-15 14:20:00,47.42,47.44,47.4,47.41,35705.0,35.3148,35.3297,35.2999,35.3074,35705.0
2015-07-15 14:30:00,47.41,47.42,47.3,47.3,62219.0,35.3074,35.3148,35.2255,35.2255,62219.0
2015-07-15 14:40:00,47.31,47.32,47.22,47.25,47859.0,35.2329,35.2403,35.1659,35.1882,47859.0
2015-07-15 14:50:00,47.25,47.3,47.22,47.3,39128.0,35.1882,35.2255,35.1659,35.2255,39128.0
2015-07-15 15:00:00,47.31,47.36,47.29,47.32,49596.0,35.2329,35.2701,35.218,35.2403,49596.0
2015-07-15 15:10:00,47.31,47.36,47.29,47.35,54360.0,35.2329,35.2701,35.218,35.2627,54360.0
2015-07-15 15:20:00,47.34,47.37,47.29,47.37,59100.0,35.2552,35.2776,35.218,35.2776,59100.0
2015-07-15 15:30:00,47.36,47.45,47.35,47.42,86527.0,35.2701,35.3372,35.2627,35.3148,86527.0
2015-07-15 15:40:00,47.43,47.45,47.39,47.41,144309.0,35.3223,35.3372,35.2925,35.3074,144309.0
2015-07-15 15:50:00,47.41,47.46,47.41,47.46,277391.0,35.3074,35.3446,35.3074,35.3446,277391.0
2015-07-16 09:30:00,47.86,47.86,47.62,47.79,73846.0,35.6425,35.6425,35.4638,35.5904,73846.0
2015-07-16 09:40:00,47.78,47.97,47.78,47.95,78951.0,35.5829,35.7244,35.5829,35.7095,78951.0
2015-07-16 09:50:00,47.96,47.97,47.92,47.93,44315.0,35.717,35.7244,35.6872,35.6946,44315.0
2015-07-16 10:00:00,47.93,47.95,47.87,47.89,53621.0,35.6946,35.7095,35.6499,35.6648,53621.0
2015-07-16 10:10:00,47.89,47.9,47.74,47.77,66566.0,35.6648,35.6723,35.5531,35.5755,66566.0
2015-07-16 10:20:00,47.76,47.88,47.75,47.85,35749.0,35.568,35.6574,35.5606,35.635,35749.0
2015-07-16 10:30:00,47.85,47.87,47.82,47.84,31838.0,35.635,35.6499,35.6127,35.6276,31838.0
2015-07-16 10:40:00,47.84,47.84,47.75,47.83,99756.0,35.6276,35.6276,35.5606,35.6202,99756.0
2015-07-16 10:50:00,47.83,47.84,47.79,47.83,54774.0,35.6202,35.6276,35.5904,35.6202,54774.0
2015-07-16 11:00:00,47.83,47.85,47.8,47.83,21064.0,35.6202,35.635,35.5978,35.6202,21064.0
2015-07-16 11:10:00,47.83,47.84,47.81,47.83,51896.0,35.6202,35.6276,35.6053,35.6202,51896.0
2015-07-16 11:20:00,47.83,47.87,47.82,47.87,30034.0,35.6202,35.6499,35.6127,35.6499,30034.0
2015-07-16 11:30:00,47.87,47.89,47.84,47.88,31147.0,35.6499,35.6648,35.6276,35.6574,31147.0
2015-07-16 11:40:00,47.88,47.91,47.86,47.91,26554.0,35.6574,35.6797,35.6425,35.6797,26554.0
2015-07-16 11:50:00,47.91,47.91,47.87,47.87,19131.0,35.6797,35.6797,35.6499,35.6499,19131.0
2015-07-16 12:00:00,47.87,47.91,47.87,47.91,24795.0,35.6499,35.6797,35.6499,35.6797,24795.0
2015-07-16 12:10:00,47.91,47.97,47.9,47.96,50195.0,35.6797,35.7244,35.6723,35.717,50195.0
2015-07-16 12:20:00,47.97,48.01,47.95,47.97,39734.0,35.7244,35.7542,35.7095,35.7244,39734.0
2015-07-16 12:30:00,47.96,47.98,47.92,47.93,24389.0,35.717,35.7319,35.6872,35.6946,24389.0
2015-07-16 12:40:00,47.93,47.94,47.91,47.92,19001.0,35.6946,35.7021,35.6797,35.6872,19001.0
2015-07-16 12:50:00,47.92,47.92,47.81,47.82,28544.0,35.6872,35.6872,35.6053,35.6127,28544.0
2015-07-16 13:00:00,47.81,47.87,47.79,47.84,24308.0,35.6053,35.6499,35.5904,35.6276,24308.0
2015-07-16 13:10:00,47.83,47.84,47.75,47.75,31101.0,35.6202,35.6276,35.5606,35.5606,31101.0
2015-07-16 13:20:00,47.75,47.83,47.75,47.82,26400.0,35.5606,35.6202,35.5606,35.6127,26400.0
2015-07-16 13:30:00,47.82,47.85,47.81,47.83,32695.0,35.6127,35.635,35.6053,35.6202,32695.0
2015-07-16 13:40:00,47.82,47.87,47.82,47.86,40760.0,35.6127,35.6499,35.6127,35.6425,40760.0
2015-07-16 13:50:00,47.86,47.89,47.84,47.85,31793.0,35.6425,35.6648,35.6276,35.635,31793.0
2015-07-16 14:00:00,47.84,47.91,47.84,47.91,52662.0,35.6276,35.6797,35.6276,35.6797,52662.0
2015-07-16 14:10:00,47.91,47.91,47.86,47.86,31477.0,35.6797,35.6797,35.6425,35.6425,31477.0
2015-07-16 14:20:00,47.86,47.91,47.86,47.91,30438.0,35.6425,35.6797,35.6425,35.6797,30438.0
2015-07-16 14:30:00,47.91,48.01,47.9,47.97,61946.0,35.6797,35.7542,35.6723,35.7244,61946.0
2015-07-16 14:40:00,47.98,47.99,47.94,47.96,34993.0,35.7319,35.7393,35.7021,35.717,34993.0
2015-07-16 14:50:00,47.96,47.97,47.91,47.92,33058.0,35.717,35.7244,35.6797,35.6872,33058.0
2015-07-16 15:00:00,47.92,47.94,47.91,47.91,56627.0,35.6872,35.7021,35.6797,35.6797,56627.0
2015-07-16 15:10:00,47.91,47.93,47.89,47.9,66379.0,35.6797,35.6946,35.6648,35.6723,66379.0
2015-07-16 15:20:00,47.89,47.9,47.84,47.85,66800.0,35.6648,35.6723,35.6276,35.635,66800.0
2015-07-16 15:30:00,47.85,47.92,47.84,47.91,76868.0,35.635,35.6872,35.6276,35.6797,76868.0
2015-07-16 15:40:00,47.92,47.92,47.9,47.91,115326.0,35.6872,35.6872,35.6723,35.6797,115326.0
2015-07-16 15:50:00,47.91,47.92,47.85,47.86,316647.0,35.6797,35.6872,35.635,35.6425,316647.0
2015-07-17 09:30:00,47.7,47.89,47.5,47.54,181128.0,35.5233,35.6648,35.3744,35.4042,181128.0
2015-07-17 09:40:00,47.53,47.53,47.46,47.49,120666.0,35.3967,35.3967,35.3446,35.3669,120666.0
2015-07-17 09:50:00,47.5,47.61,47.48,47.53,164682.0,35.3744,35.4563,35.3595,35.3967,164682.0
2015-07-17 10:00:00,47.54,47.56,47.5,47.53,44333.0,35.4042,35.4191,35.3744,35.3967,44333.0
2015-07-17 10:10:00,47.53,47.53,47.46,47.49,47977.0,35.3967,35.3967,35.3446,35.3669,47977.0
2015-07-17 10:20:00,47.49,47.55,47.46,47.49,33956.0,35.3669,35.4116,35.3446,35.3669,33956.0
2015-07-17 10:30:00,47.48,47.48,47.35,47.4,74627.0,35.3595,35.3595,35.2627,35.2999,74627.0
2015-07-17 10:40:00,47.41,47.46,47.37,47.37,40850.0,35.3074,35.3446,35.2776,35.2776,40850.0
2015-07-17 10:50:00,47.37,47.4,47.31,47.32,155412.0,35.2776,35.2999,35.2329,35.2403,155412.0
2015-07-17 11:00:00,47.32,47.4,47.31,47.38,46686.0,35.2403,35.2999,35.2329,35.285,46686.0
2015-07-17 11:10:00,47.38,47.5,47.38,47.5,165547.0,35.285,35.3744,35.285,35.3744,165547.0
2015-07-17 11:20:00,47.49,47.54,47.49,47.5,64883.0,35.3669,35.4042,35.3669,35.3744,64883.0
2015-07-17 11:30:00,47.5,47.5,47.44,47.45,39038.0,35.3744,35.3744,35.3297,35.3372,39038.0
2015-07-17 11:40:00,47.45,47.49,47.43,47.46,60006.0,35.3372,35.3669,35.3223,35.3446,60006.0
2015-07-17 11:50:00,47.47,47.47,47.43,47.43,51017.0,35.3521,35.3521,35.3223,35.3223,51017.0
2015-07-17 12:00:00,47.43,47.48,47.39,47.46,198402.0,35.3223,35.3595,35.2925,35.3446,198402.0
2015-07-17 12:10:00,47.47,47.56,47.47,47.54,29581.0,35.3521,35.4191,35.3521,35.4042,29581.0
2015-07-17 12:20:00,47.53,47.6,47.51,47.58,18033.0,35.3967,35.4489,35.3818,35.434,18033.0
2015-07-17 12:30:00,47.58,47.61,47.56,47.61,36615.0,35.434,35.4563,35.4191,35.4563,36615.0
2015-07-17 12:40:00,47.61,47.7,47.61,47.64,44538.0,35.4563,35.5233,35.4563,35.4787,44538.0
2015-07-17 12:50:00,47.64,47.76,47.64,47.74,37908.0,35.4787,35.568,35.4787,35.5531,37908.0
2015-07-17 13:00:00,47.74,47.75,47.65,47.69,50901.0,35.5531,35.5606,35.4861,35.5159,50901.0
2015-07-17 13:10:00,47.69,47.69,47.65,47.67,32234.0,35.5159,35.5159,35.4861,35.501,32234.0
2015-07-17 13:20:00,47.67,47.7,47.65,47.68,74591.0,35.501,35.5233,35.4861,35.5084,74591.0
2015-07-17 13:30:00,47.68,47.69,47.62,47.62,43825.0,35.5084,35.5159,35.4638,35.4638,43825.0
2015-07-17 13:40:00,47.63,47.67,47.62,47.66,54285.0,35.4712,35.501,35.4638,35.4936,54285.0
2015-07-17 13:50:00,47.67,47.67,47.65,47.66,38657.0,35.501,35.501,35.4861,35.4936,38657.0
2015-07-17 14:00:00,47.66,47.67,47.64,47.66,44455.0,35.4936,35.501,35.4787,35.4936,44455.0
2015-07-17 14:10:00,47.65,47.67,47.64,47.66,50547.0,35.4861,35.501,35.4787,35.4936,50547.0
2015-07-17 14:20:00,47.67,47.77,47.67,47.77,91261.0,35.501,35.5755,35.501,35.5755,91261.0
2015-07-17 14:30:00,47.77,47.83,47.76,47.83,67545.0,35.5755,35.6202,35.568,35.6202,67545.0
2015-07-17 14:40:00,47.82,47.83,47.78,47.8,36235.0,35.6127,35.6202,35.5829,35.5978,36235.0
2015-07-17 14:50:00,47.8,47.81,47.78,47.81,19628.0,35.5978,35.6053,35.5829,35.6053,19628.0
2015-07-17 15:00:00,47.81,47.81,47.75,47.76,40620.0,35.6053,35.6053,35.5606,35.568,40620.0
2015-07-17 15:10:00,47.76,47.83,47.76,47.83,44841.0,35.568,35.6202,35.568,35.6202,44841.0
2015-07-17 15:20:00,47.83,47.96,47.83,47.96,139589.0,35.6202,35.717,35.6202,35.717,139589.0
2015-07-17 15:30:00,47.95,47.97,47.93,47.95,150975.0,35.7095,35.7244,35.6946,35.7095,150975.0
2015-07-17 15:40:00,47.95,48.0,47.93,47.99,133288.0,35.7095,35.7468,35.6946,35.7393,133288.0
2015-07-17 15:50:00,48.0,48.05,47.93,48.01,710771.0,35.7468,35.784,35.6946,35.7542,710771.0
2015-07-20 09:30:00,48.04,48.08,47.84,48.01,123249.0,35.7765,35.8063,35.6276,35.7542,123249.0
2015-07-20 09:40:00,48.01,48.01,47.8,47.89,50654.0,35.7542,35.7542,35.5978,35.6648,50654.0
2015-07-20 09:50:00,47.9,47.93,47.8,47.8,56281.0,35.6723,35.6946,35.5978,35.5978,56281.0
2015-07-20 10:00:00,47.81,47.88,47.76,47.88,50284.0,35.6053,35.6574,35.568,35.6574,50284.0
2015-07-20 10:10:00,47.87,47.9,47.8,47.9,71277.0,35.6499,35.6723,35.5978,35.6723,71277.0
2015-07-20 10:20:00,47.9,47.97,47.86,47.91,46727.0,35.6723,35.7244,35.6425,35.6797,46727.0
2015-07-20 10:30:00,47.9,47.98,47.88,47.94,49915.0,35.6723,35.7319,35.6574,35.7021,49915.0
2015-07-20 10:40:00,47.95,47.97,47.93,47.96,29820.0,35.7095,35.7244,35.6946,35.717,29820.0
2015-07-20 10:50:00,47.95,48.08,47.94,48.08,60180.0,35.7095,35.8063,35.7021,35.8063,60180.0
2015-07-20 11:00:00,48.07,48.16,48.05,48.15,69570.0,35.7989,35.8659,35.784,35.8585,69570.0
2015-07-20 11:10:00,48.15,48.16,48.03,48.03,53639.0,35.8585,35.8659,35.7691,35.7691,53639.0
2015-07-20 11:20:00,48.03,48.11,48.03,48.08,53044.0,35.7691,35.8287,35.7691,35.8063,53044.0
2015-07-20 11:30:00,48.09,48.16,48.06,48.16,50277.0,35.8138,35.8659,35.7914,35.8659,50277.0
2015-07-20 11:40:00,48.16,48.2,48.15,48.17,59410.0,35.8659,35.8957,35.8585,35.8734,59410.0
2015-07-20 11:50:00,48.17,48.2,48.13,48.18,52966.0,35.8734,35.8957,35.8436,35.8808,52966.0
2015-07-20 12:00:00,48.17,48.18,48.12,48.13,31247.0,35.8734,35.8808,35.8361,35.8436,31247.0
2015-07-20 12:10:00,48.14,48.21,48.13,48.19,42849.0,35.851,35.9032,35.8436,35.8883,42849.0
2015-07-20 12:20:00,48.2,48.2,48.15,48.15,29339.0,35.8957,35.8957,35.8585,35.8585,29339.0
2015-07-20 12:30:00,48.15,48.17,48.14,48.16,34136.0,35.8585,35.8734,35.851,35.8659,34136.0
2015-07-20 12:40:00,48.16,48.19,48.15,48.18,38146.0,35.8659,35.8883,35.8585,35.8808,38146.0
2015-07-20 12:50:00,48.18,48.19,48.14,48.15,41741.0,35.8808,35.8883,35.851,35.8585,41741.0
2015-07-20 13:00:00,48.16,48.17,48.15,48.16,28455.0,35.8659,35.8734,35.8585,35.8659,28455.0
2015-07-20 13:10:00,48.16,48.19,48.16,48.19,31414.0,35.8659,35.8883,35.8659,35.8883,31414.0
2015-07-20 13:20:00,48.18,48.23,48.18,48.23,39070.0,35.8808,35.918,35.8808,35.918,39070.0
2015-07-20 13:30:00,48.23,48.24,48.2,48.23,50056.0,35.918,35.9255,35.8957,35.918,50056.0
2015-07-20 13:40:00,48.23,48.26,48.18,48.18,57034.0,35.918,35.9404,35.8808,35.8808,57034.0
2015-07-20 13:50:00,48.18,48.19,48.12,48.12,34993.0,35.8808,35.8883,35.8361,35.8361,34993.0
2015-07-20 14:00:00,48.12,48.14,48.1,48.11,64417.0,35.8361,35.851,35.8212,35.8287,64417.0
2015-07-20 14:10:00,48.12,48.12,48.07,48.07,38891.0,35.8361,35.8361,35.7989,35.7989,38891.0
2015-07-20 14:20:00,48.08,48.18,48.07,48.18,46809.0,35.8063,35.8808,35.7989,35.8808,46809.0
2015-07-20 14:30:00,48.18,48.18,48.13,48.16,47735.0,35.8808,35.8808,35.8436,35.8659,47735.0
2015-07-20 14:40:00,48.15,48.19,48.14,48.14,46065.0,35.8585,35.8883,35.851,35.851,46065.0
2015-07-20 14:50:00,48.14,48.14,48.11,48.11,42637.0,35.851,35.851,35.8287,35.8287,42637.0
2015-07-20 15:00:00,48.12,48.14,48.08,48.14,123252.0,35.8361,35.851,35.8063,35.851,123252.0
2015-07-20 15:10:00,48.14,48.16,48.08,48.08,120532.0,35.851,35.8659,35.8063,35.8063,120532.0
2015-07-20 15:20:00,48.08,48.1,48.04,48.04,73095.0,35.8063,35.8212,35.7765,35.7765,73095.0
2015-07-20 15:30:00,48.05,48.09,48.04,48.07,126914.0,35.784,35.8138,35.7765,35.7989,126914.0
2015-07-20 15:40:00,48.06,48.06,47.99,48.01,131939.0,35.7914,35.7914,35.7393,35.7542,131939.0
2015-07-20 15:50:00,48.0,48.04,47.98,48.03,422535.0,35.7468,35.7765,35.7319,35.7691,422535.0
2015-07-21 09:30:00,47.98,48.06,47.88,48.06,69442.0,35.7319,35.7914,35.6574,35.7914,69442.0
2015-07-21 09:40:00,48.06,48.08,47.99,48.05,101301.0,35.7914,35.8063,35.7393,35.784,101301.0
2015-07-21 09:50:00,48.06,48.11,48.01,48.05,47311.0,35.7914,35.8287,35.7542,35.784,47311.0
2015-07-21 10:00:00,48.07,48.07,48.0,48.0,41796.0,35.7989,35.7989,35.7468,35.7468,41796.0
2015-07-21 10:10:00,48.0,48.0,47.89,47.92,49558.0,35.7468,35.7468,35.6648,35.6872,49558.0
2015-07-21 10:20:00,47.92,47.95,47.89,47.9,42623.0,35.6872,35.7095,35.6648,35.6723,42623.0
2015-07-21 10:30:00,47.9,47.9,47.84,47.84,46092.0,35.6723,35.6723,35.6276,35.6276,46092.0
2015-07-21 10:40:00,47.84,47.85,47.8,47.82,43896.0,35.6276,35.635,35.5978,35.6127,43896.0
2015-07-21 10:50:00,47.82,47.83,47.74,47.76,113502.0,35.6127,35.6202,35.5531,35.568,113502.0
2015-07-21 11:00:00,47.76,47.77,47.63,47.64,50192.0,35.568,35.5755,35.4712,35.4787,50192.0
2015-07-21 11:10:00,47.64,47.64,47.6,47.6,85602.0,35.4787,35.4787,35.4489,35.4489,85602.0
2015-07-21 11:20:00,47.6,47.62,47.56,47.59,50467.0,35.4489,35.4638,35.4191,35.4414,50467.0
2015-07-21 11:30:00,47.59,47.6,47.51,47.51,75832.0,35.4414,35.4489,35.3818,35.3818,75832.0
2015-07-21 11:40:00,47.52,47.54,47.5,47.54,35709.0,35.3893,35.4042,35.3744,35.4042,35709.0
2015-07-21 11:50:00,47.54,47.54,47.48,47.52,37269.0,35.4042,35.4042,35.3595,35.3893,37269.0
2015-07-21 12:00:00,47.53,47.54,47.44,47.45,36913.0,35.3967,35.4042,35.3297,35.3372,36913.0
2015-07-21 12:10:00,47.45,47.46,47.4,47.45,52575.0,35.3372,35.3446,35.2999,35.3372,52575.0
2015-07-21 12:20:00,47.46,47.46,47.4,47.41,28889.0,35.3446,35.3446,35.2999,35.3074,28889.0
2015-07-21 12:30:00,47.42,47.45,47.39,47.39,36928.0,35.3148,35.3372,35.2925,35.2925,36928.0
2015-07-21 12:40:00,47.4,47.45,47.38,47.4,28820.0,35.2999,35.3372,35.285,35.2999,28820.0
2015-07-21 12:50:00,47.4,47.41,47.36,47.41,34560.0,35.2999,35.3074,35.2701,35.3074,34560.0
2015-07-21 13:00:00,47.41,47.42,47.35,47.42,73421.0,35.3074,35.3148,35.2627,35.3148,73421.0
2015-07-21 13:10:00,47.42,47.48,47.41,47.47,47647.0,35.3148,35.3595,35.3074,35.3521,47647.0
2015-07-21 13:20:00,47.48,47.52,47.42,47.49,57443.0,35.3595,35.3893,35.3148,35.3669,57443.0
2015-07-21 13:30:00,47.49,47.49,47.39,47.43,44656.0,35.3669,35.3669,35.2925,35.3223,44656.0
2015-07-21 13:40:00,47.43,47.45,47.39,47.4,40279.0,35.3223,35.3372,35.2925,35.2999,40279.0
2015-07-21 13:50:00,47.39,47.4,47.36,47.37,24788.0,35.2925,35.2999,35.2701,35.2776,24788.0
2015-07-21 14:00:00,47.36,47.41,47.35,47.36,36393.0,35.2701,35.3074,35.2627,35.2701,36393.0
2015-07-21 14:10:00,47.36,47.4,47.34,47.38,53334.0,35.2701,35.2999,35.2552,35.285,53334.0
2015-07-21 14:20:00,47.38,47.5,47.38,47.49,55614.0,35.285,35.3744,35.285,35.3669,55614.0
2015-07-21 14:30:00,47.49,47.5,47.39,47.42,32222.0,35.3669,35.3744,35.2925,35.3148,32222.0
2015-07-21 14:40:00,47.42,47.43,47.37,47.39,43354.0,35.3148,35.3223,35.2776,35.2925,43354.0
2015-07-21 14:50:00,47.38,47.39,47.33,47.36,49086.0,35.285,35.2925,35.2478,35.2701,49086.0
2015-07-21 15:00:00,47.37,47.43,47.35,47.43,123571.0,35.2776,35.3223,35.2627,35.3223,123571.0
2015-07-21 15:10:00,47.43,47.48,47.4,47.47,58162.0,35.3223,35.3595,35.2999,35.3521,58162.0
2015-07-21 15:20:00,47.48,47.49,47.44,47.48,77602.0,35.3595,35.3669,35.3297,35.3595,77602.0
2015-07-21 15:30:00,47.48,47.58,47.47,47.58,101353.0,35.3595,35.434,35.3521,35.434,101353.0
2015-07-21 15:40:00,47.58,47.58,47.54,47.55,110119.0,35.434,35.434,35.4042,35.4116,110119.0
2015-07-21 15:50:00,47.55,47.55,47.47,47.49,215089.0,35.4116,35.4116,35.3521,35.3669,215089.0
2015-07-22 09:30:00,47.44,47.72,47.44,47.53,95515.0,35.3297,35.5382,35.3297,35.3967,95515.0
2015-07-22 09:40:00,47.53,47.6,47.45,47.48,55246.0,35.3967,35.4489,35.3372,35.3595,55246.0
2015-07-22 09:50:00,47.47,47.56,47.43,47.55,60342.0,35.3521,35.4191,35.3223,35.4116,60342.0
2015-07-22 10:00:00,47.55,47.61,47.53,47.53,81862.0,35.4116,35.4563,35.3967,35.3967,81862.0
2015-07-22 10:10:00,47.52,47.74,47.51,47.73,84065.0,35.3893,35.5531,35.3818,35.5457,84065.0
2015-07-22 10:20:00,47.73,47.84,47.72,47.82,86477.0,35.5457,35.6276,35.5382,35.6127,86477.0
2015-07-22 10:30:00,47.83,47.9,47.78,47.86,71821.0,35.6202,35.6723,35.5829,35.6425,71821.0
2015-07-22 10:40:00,47.85,47.91,47.84,47.84,58998.0,35.635,35.6797,35.6276,35.6276,58998.0
2015-07-22 10:50:00,47.84,47.85,47.81,47.82,79227.0,35.6276,35.635,35.6053,35.6127,79227.0
2015-07-22 11:00:00,47.83,47.84,47.75,47.77,45331.0,35.6202,35.6276,35.5606,35.5755,45331.0
2015-07-22 11:10:00,47.77,47.77,47.68,47.69,54854.0,35.5755,35.5755,35.5084,35.5159,54854.0
2015-07-22 11:20:00,47.69,47.7,47.66,47.68,36528.0,35.5159,35.5233,35.4936,35.5084,36528.0
2015-07-22 11:30:00,47.68,47.75,47.67,47.72,51926.0,35.5084,35.5606,35.501,35.5382,51926.0
2015-07-22 11:40:00,47.72,47.73,47.68,47.68,38410.0,35.5382,35.5457,35.5084,35.5084,38410.0
2015-07-22 11:50:00,47.69,47.71,47.68,47.7,41043.0,35.5159,35.5308,35.5084,35.5233,41043.0
2015-07-22 12:00:00,47.7,47.74,47.7,47.72,46112.0,35.5233,35.5531,35.5233,35.5382,46112.0
2015-07-22 12:10:00,47.71,47.72,47.65,47.68,46856.0,35.5308,35.5382,35.4861,35.5084,46856.0
2015-07-22 12:20:00,47.68,47.7,47.66,47.7,37445.0,35.5084,35.5233,35.4936,35.5233,37445.0
2015-07-22 12:30:00,47.69,47.7,47.64,47.65,38019.0,35.5159,35.5233,35.4787,35.4861,38019.0
2015-07-22 12:40:00,47.65,47.67,47.64,47.66,26886.0,35.4861,35.501,35.4787,35.4936,26886.0
2015-07-22 12:50:00,47.67,47.71,47.66,47.71,36095.0,35.501,35.5308,35.4936,35.5308,36095.0
2015-07-22 13:00:00,47.71,47.74,47.7,47.73,32745.0,35.5308,35.5531,35.5233,35.5457,32745.0
2015-07-22 13:10:00,47.73,47.74,47.72,47.73,25600.0,35.5457,35.5531,35.5382,35.5457,25600.0
2015-07-22 13:20:00,47.74,47.76,47.73,47.73,31773.0,35.5531,35.568,35.5457,35.5457,31773.0
2015-07-22 13:30:00,47.74,47.76,47.72,47.72,34029.0,35.5531,35.568,35.5382,35.5382,34029.0
2015-07-22 13:40:00,47.72,47.73,47.7,47.7,29347.0,35.5382,35.5457,35.5233,35.5233,29347.0
2015-07-22 13:50:00,47.7,47.7,47.67,47.69,36716.0,35.5233,35.5233,35.501,35.5159,36716.0
2015-07-22 14:00:00,47.68,47.7,47.62,47.65,92688.0,35.5084,35.5233,35.4638,35.4861,92688.0
2015-07-22 14:10:00,47.65,47.69,47.63,47.69,45623.0,35.4861,35.5159,35.4712,35.5159,45623.0
2015-07-22 14:20:00,47.7,47.72,47.68,47.69,37825.0,35.5233,35.5382,35.5084,35.5159,37825.0
2015-07-22 14:30:00,47.68,47.73,47.68,47.73,46567.0,35.5084,35.5457,35.5084,35.5457,46567.0
2015-07-22 14:40:00,47.73,47.73,47.68,47.69,47843.0,35.5457,35.5457,35.5084,35.5159,47843.0
2015-07-22 14:50:00,47.69,47.69,47.65,47.65,41185.0,35.5159,35.5159,35.4861,35.4861,41185.0
2015-07-22 15:00:00,47.66,47.67,47.64,47.65,43947.0,35.4936,35.501,35.4787,35.4861,43947.0
2015-07-22 15:10:00,47.65,47.65,47.57,47.61,86768.0,35.4861,35.4861,35.4265,35.4563,86768.0
2015-07-22 15:20:00,47.61,47.61,47.58,47.59,73948.0,35.4563,35.4563,35.434,35.4414,73948.0
2015-07-22 15:30:00,47.59,47.6,47.53,47.58,105091.0,35.4414,35.4489,35.3967,35.434,105091.0
2015-07-22 15:40:00,47.57,47.61,47.56,47.61,102357.0,35.4265,35.4563,35.4191,35.4563,102357.0
2015-07-22 15:50:00,47.61,47.69,47.6,47.68,307767.0,35.4563,35.5159,35.4489,35.5084,307767.0
2015-07-23 09:30:00,47.7,47.95,47.7,47.92,87885.0,35.5233,35.7095,35.5233,35.6872,87885.0
2015-07-23 09:40:00,47.92,48.0,47.81,47.88,65997.0,35.6872,35.7468,35.6053,35.6574,65997.0
2015-07-23 09:50:00,47.88,48.11,47.84,48.09,65127.0,35.6574,35.8287,35.6276,35.8138,65127.0
2015-07-23 10:00:00,48.11,48.18,48.03,48.07,44725.0,35.8287,35.8808,35.7691,35.7989,44725.0
2015-07-23 10:10:00,48.06,48.16,48.04,48.14,37918.0,35.7914,35.8659,35.7765,35.851,37918.0
2015-07-23 10:20:00,48.14,48.19,48.14,48.19,29933.0,35.851,35.8883,35.851,35.8883,29933.0
2015-07-23 10:30:00,48.19,48.21,48.15,48.15,36245.0,35.8883,35.9032,35.8585,35.8585,36245.0
2015-07-23 10:40:00,48.16,48.31,48.16,48.3,68457.0,35.8659,35.9776,35.8659,35.9702,68457.0
2015-07-23 10:50:00,48.3,48.32,48.27,48.31,38594.0,35.9702,35.9851,35.9478,35.9776,38594.0
2015-07-23 11:00:00,48.31,48.32,48.23,48.28,59289.0,35.9776,35.9851,35.918,35.9553,59289.0
2015-07-23 11:10:00,48.28,48.31,48.21,48.23,55804.0,35.9553,35.9776,35.9032,35.918,55804.0
2015-07-23 11:20:00,48.22,48.25,48.18,48.19,37389.0,35.9106,35.9329,35.8808,35.8883,37389.0
2015-07-23 11:30:00,48.19,48.22,48.15,48.16,34873.0,35.8883,35.9106,35.8585,35.8659,34873.0
2015-07-23 11:40:00,48.16,48.16,48.1,48.12,34082.0,35.8659,35.8659,35.8212,35.8361,34082.0
2015-07-23 11:50:00,48.13,48.14,48.04,48.09,38359.0,35.8436,35.851,35.7765,35.8138,38359.0
2015-07-23 12:00:00,48.09,48.1,48.01,48.04,38302.0,35.8138,35.8212,35.7542,35.7765,38302.0
2015-07-23 12:10:00,48.04,48.05,47.98,48.05,63921.0,35.7765,35.784,35.7319,35.784,63921.0
2015-07-23 12:20:00,48.05,48.13,48.05,48.12,47250.0,35.784,35.8436,35.784,35.8361,47250.0
2015-07-23 12:30:00,48.12,48.27,48.09,48.26,94634.0,35.8361,35.9478,35.8138,35.9404,94634.0
2015-07-23 12:40:00,48.27,48.32,48.26,48.27,98731.0,35.9478,35.9851,35.9404,35.9478,98731.0
2015-07-23 12:50:00,48.28,48.32,48.26,48.3,31411.0,35.9553,35.9851,35.9404,35.9702,31411.0
2015-07-23 13:00:00,48.3,48.38,48.27,48.37,66475.0,35.9702,36.0298,35.9478,36.0223,66475.0
2015-07-23 13:10:00,48.37,48.38,48.29,48.3,54273.0,36.0223,36.0298,35.9627,35.9702,54273.0
2015-07-23 13:20:00,48.3,48.33,48.27,48.28,63500.0,35.9702,35.9925,35.9478,35.9553,63500.0
2015-07-23 13:30:00,48.27,48.3,48.19,48.19,26802.0,35.9478,35.9702,35.8883,35.8883,26802.0
2015-07-23 13:40:00,48.19,48.23,48.16,48.22,39438.0,35.8883,35.918,35.8659,35.9106,39438.0
2015-07-23 13:50:00,48.22,48.28,48.2,48.2,44123.0,35.9106,35.9553,35.8957,35.8957,44123.0
2015-07-23 14:00:00,48.21,48.22,48.15,48.15,27571.0,35.9032,35.9106,35.8585,35.8585,27571.0
2015-07-23 14:10:00,48.16,48.18,48.1,48.16,29986.0,35.8659,35.8808,35.8212,35.8659,29986.0
2015-07-23 14:20:00,48.16,48.16,48.1,48.13,31627.0,35.8659,35.8659,35.8212,35.8436,31627.0
2015-07-23 14:30:00,48.13,48.23,48.11,48.22,45011.0,35.8436,35.918,35.8287,35.9106,45011.0
2015-07-23 14:40:00,48.23,48.23,48.19,48.22,43236.0,35.918,35.918,35.8883,35.9106,43236.0
2015-07-23 14:50:00,48.22,48.22,48.09,48.09,111060.0,35.9106,35.9106,35.8138,35.8138,111060.0
2015-07-23 15:00:00,48.09,48.1,48.02,48.03,48153.0,35.8138,35.8212,35.7617,35.7691,48153.0
2015-07-23 15:10:00,48.04,48.04,47.98,48.0,62252.0,35.7765,35.7765,35.7319,35.7468,62252.0
2015-07-23 15:20:00,48.0,48.03,47.96,48.01,76621.0,35.7468,35.7691,35.717,35.7542,76621.0
2015-07-23 15:30:00,48.01,48.04,47.99,48.03,73989.0,35.7542,35.7765,35.7393,35.7691,73989.0
2015-07-23 15:40:00,48.04,48.08,47.99,48.03,87667.0,35.7765,35.8063,35.7393,35.7691,87667.0
2015-07-23 15:50:00,48.03,48.05,47.97,48.03,189784.0,35.7691,35.784,35.7244,35.7691,189784.0
2015-07-24 09:30:00,47.9,47.99,47.68,47.74,61793.0,35.6723,35.7393,35.5084,35.5531,61793.0
2015-07-24 09:40:00,47.74,47.84,47.68,47.74,45800.0,35.5531,35.6276,35.5084,35.5531,45800.0
2015-07-24 09:50:00,47.74,47.88,47.72,47.86,32775.0,35.5531,35.6574,35.5382,35.6425,32775.0
2015-07-24 10:00:00,47.86,47.86,47.74,47.77,53864.0,35.6425,35.6425,35.5531,35.5755,53864.0
2015-07-24 10:10:00,47.77,47.8,47.7,47.7,28846.0,35.5755,35.5978,35.5233,35.5233,28846.0
2015-07-24 10:20:00,47.71,47.76,47.68,47.76,30930.0,35.5308,35.568,35.5084,35.568,30930.0
2015-07-24 10:30:00,47.76,47.77,47.63,47.66,52212.0,35.568,35.5755,35.4712,35.4936,52212.0
2015-07-24 10:40:00,47.66,47.66,47.52,47.54,60719.0,35.4936,35.4936,35.3893,35.4042,60719.0
2015-07-24 10:50:00,47.54,47.58,47.52,47.52,85474.0,35.4042,35.434,35.3893,35.3893,85474.0
2015-07-24 11:00:00,47.53,47.55,47.51,47.53,39147.0,35.3967,35.4116,35.3818,35.3967,39147.0
2015-07-24 11:10:00,47.53,47.54,47.5,47.51,59031.0,35.3967,35.4042,35.3744,35.3818,59031.0
2015-07-24 11:20:00,47.51,47.51,47.45,47.45,72645.0,35.3818,35.3818,35.3372,35.3372,72645.0
2015-07-24 11:30:00,47.45,47.5,47.44,47.49,51926.0,35.3372,35.3744,35.3297,35.3669,51926.0
2015-07-24 11:40:00,47.5,47.51,47.46,47.47,45293.0,35.3744,35.3818,35.3446,35.3521,45293.0
2015-07-24 11:50:00,47.47,47.48,47.41,47.41,37332.0,35.3521,35.3595,35.3074,35.3074,37332.0
2015-07-24 12:00:00,47.43,47.43,47.36,47.36,29219.0,35.3223,35.3223,35.2701,35.2701,29219.0
2015-07-24 12:10:00,47.36,47.36,47.3,47.34,42978.0,35.2701,35.2701,35.2255,35.2552,42978.0
2015-07-24 12:20:00,47.34,47.36,47.24,47.27,39857.0,35.2552,35.2701,35.1808,35.2031,39857.0
2015-07-24 12:30:00,47.28,47.32,47.26,47.27,29840.0,35.2106,35.2403,35.1957,35.2031,29840.0
2015-07-24 12:40:00,47.27,47.3,47.25,47.28,27816.0,35.2031,35.2255,35.1882,35.2106,27816.0
2015-07-24 12:50:00,47.28,47.31,47.25,47.28,26496.0,35.2106,35.2329,35.1882,35.2106,26496.0
2015-07-24 13:00:00,47.28,47.32,47.23,47.23,38483.0,35.2106,35.2403,35.1733,35.1733,38483.0
2015-07-24 13:10:00,47.24,47.26,47.22,47.25,24003.0,35.1808,35.1957,35.1659,35.1882,24003.0
2015-07-24 13:20:00,47.24,47.25,47.21,47.23,42335.0,35.1808,35.1882,35.1584,35.1733,42335.0
2015-07-24 13:30:00,47.22,47.23,47.16,47.16,35229.0,35.1659,35.1733,35.1212,35.1212,35229.0
2015-07-24 13:40:00,47.17,47.17,47.05,47.11,78390.0,35.1286,35.1286,35.0393,35.084,78390.0
2015-07-24 13:50:00,47.12,47.19,47.11,47.17,42004.0,35.0914,35.1435,35.084,35.1286,42004.0
2015-07-24 14:00:00,47.17,47.2,47.14,47.14,39560.0,35.1286,35.151,35.1063,35.1063,39560.0
2015-07-24 14:10:00,47.15,47.18,47.09,47.12,35789.0,35.1137,35.1361,35.0691,35.0914,35789.0
2015-07-24 14:20:00,47.13,47.25,47.09,47.24,36810.0,35.0988,35.1882,35.0691,35.1808,36810.0
2015-07-24 14:30:00,47.25,47.25,47.13,47.15,42785.0,35.1882,35.1882,35.0988,35.1137,42785.0
2015-07-24 14:40:00,47.16,47.17,47.12,47.14,36652.0,35.1212,35.1286,35.0914,35.1063,36652.0
2015-07-24 14:50:00,47.15,47.16,47.1,47.14,52655.0,35.1137,35.1212,35.0765,35.1063,52655.0
2015-07-24 15:00:00,47.14,47.19,47.1,47.19,57509.0,35.1063,35.1435,35.0765,35.1435,57509.0
2015-07-24 15:10:00,47.19,47.24,47.17,47.23,39575.0,35.1435,35.1808,35.1286,35.1733,39575.0
2015-07-24 15:20:00,47.22,47.25,47.17,47.19,89075.0,35.1659,35.1882,35.1286,35.1435,89075.0
2015-07-24 15:30:00,47.19,47.2,47.12,47.12,75705.0,35.1435,35.151,35.0914,35.0914,75705.0
2015-07-24 15:40:00,47.12,47.22,47.11,47.18,104090.0,35.0914,35.1659,35.084,35.1361,104090.0
2015-07-24 15:50:00,47.19,47.23,47.16,47.18,259287.0,35.1435,35.1733,35.1212,35.1361,259287.0
2015-07-27 09:30:00,46.93,47.14,46.84,46.91,70630.0,34.9499,35.1063,34.8829,34.935,70630.0
2015-07-27 09:40:00,46.9,46.95,46.81,46.93,69713.0,34.9276,34.9648,34.8605,34.9499,69713.0
2015-07-27 09:50:00,46.93,47.19,46.92,47.19,62269.0,34.9499,35.1435,34.9425,35.1435,62269.0
2015-07-27 10:00:00,47.18,47.21,46.91,46.95,116031.0,35.1361,35.1584,34.935,34.9648,116031.0
2015-07-27 10:10:00,46.96,47.09,46.86,47.08,57207.0,34.9722,35.0691,34.8978,35.0616,57207.0
2015-07-27 10:20:00,47.08,47.11,47.0,47.1,43582.0,35.0616,35.084,35.002,35.0765,43582.0
2015-07-27 10:30:00,47.11,47.21,47.1,47.18,59544.0,35.084,35.1584,35.0765,35.1361,59544.0
2015-07-27 10:40:00,47.17,47.25,47.17,47.19,75353.0,35.1286,35.1882,35.1286,35.1435,75353.0
2015-07-27 10:50:00,47.19,47.21,47.16,47.16,47635.0,35.1435,35.1584,35.1212,35.1212,47635.0
2015-07-27 11:00:00,47.16,47.21,47.13,47.18,34631.0,35.1212,35.1584,35.0988,35.1361,34631.0
2015-07-27 11:10:00,47.17,47.17,47.04,47.08,65295.0,35.1286,35.1286,35.0318,35.0616,65295.0
2015-07-27 11:20:00,47.09,47.2,47.04,47.14,56914.0,35.0691,35.151,35.0318,35.1063,56914.0
2015-07-27 11:30:00,47.13,47.21,47.13,47.17,54223.0,35.0988,35.1584,35.0988,35.1286,54223.0
2015-07-27 11:40:00,47.16,47.25,47.16,47.24,46768.0,35.1212,35.1882,35.1212,35.1808,46768.0
2015-07-27 11:50:00,47.23,47.27,47.19,47.27,34954.0,35.1733,35.2031,35.1435,35.2031,34954.0
2015-07-27 12:00:00,47.28,47.28,47.24,47.25,30742.0,35.2106,35.2106,35.1808,35.1882,30742.0
2015-07-27 12:10:00,47.25,47.26,47.21,47.24,27328.0,35.1882,35.1957,35.1584,35.1808,27328.0
2015-07-27 12:20:00,47.23,47.25,47.2,47.21,21426.0,35.1733,35.1882,35.151,35.1584,21426.0
2015-07-27 12:30:00,47.21,47.22,47.15,47.18,31833.0,35.1584,35.1659,35.1137,35.1361,31833.0
2015-07-27 12:40:00,47.18,47.18,47.13,47.14,25844.0,35.1361,35.1361,35.0988,35.1063,25844.0
2015-07-27 12:50:00,47.14,47.16,47.11,47.16,72810.0,35.1063,35.1212,35.084,35.1212,72810.0
2015-07-27 13:00:00,47.16,47.16,47.11,47.15,24960.0,35.1212,35.1212,35.084,35.1137,24960.0
2015-07-27 13:10:00,47.16,47.18,47.11,47.11,28980.0,35.1212,35.1361,35.084,35.084,28980.0
2015-07-27 13:20:00,47.11,47.13,47.06,47.13,34256.0,35.084,35.0988,35.0467,35.0988,34256.0
2015-07-27 13:30:00,47.13,47.14,47.1,47.12,37718.0,35.0988,35.1063,35.0765,35.0914,37718.0
2015-07-27 13:40:00,47.13,47.2,47.11,47.2,36613.0,35.0988,35.151,35.084,35.151,36613.0
2015-07-27 13:50:00,47.21,47.25,47.2,47.23,24949.0,35.1584,35.1882,35.151,35.1733,24949.0
2015-07-27 14:00:00,47.22,47.22,47.17,47.18,60383.0,35.1659,35.1659,35.1286,35.1361,60383.0
2015-07-27 14:10:00,47.18,47.26,47.17,47.24,38603.0,35.1361,35.1957,35.1286,35.1808,38603.0
2015-07-27 14:20:00,47.24,47.25,47.2,47.21,41297.0,35.1808,35.1882,35.151,35.1584,41297.0
2015-07-27 14:30:00,47.21,47.24,47.18,47.23,60380.0,35.1584,35.1808,35.1361,35.1733,60380.0
2015-07-27 14:40:00,47.22,47.26,47.21,47.25,45285.0,35.1659,35.1957,35.1584,35.1882,45285.0
2015-07-27 14:50:00,47.25,47.27,47.21,47.24,95372.0,35.1882,35.2031,35.1584,35.1808,95372.0
2015-07-27 15:00:00,47.24,47.24,47.19,47.22,53566.0,35.1808,35.1808,35.1435,35.1659,53566.0
2015-07-27 15:10:00,47.22,47.26,47.21,47.23,61975.0,35.1659,35.1957,35.1584,35.1733,61975.0
2015-07-27 15:20:00,47.23,47.29,47.23,47.23,92305.0,35.1733,35.218,35.1733,35.1733,92305.0
2015-07-27 15:30:00,47.23,47.26,47.21,47.23,104024.0,35.1733,35.1957,35.1584,35.1733,104024.0
2015-07-27 15:40:00,47.23,47.26,47.19,47.26,130795.0,35.1733,35.1957,35.1435,35.1957,130795.0
2015-07-27 15:50:00,47.26,47.29,47.22,47.27,289054.0,35.1957,35.218,35.1659,35.2031,289054.0
2015-07-28 09:30:00,47.41,47.61,47.28,47.43,99708.0,35.3074,35.4563,35.2106,35.3223,99708.0
2015-07-28 09:40:00,47.43,47.53,47.33,47.47,65863.0,35.3223,35.3967,35.2478,35.3521,65863.0
2015-07-28 09:50:00,47.47,47.52,47.39,47.43,71173.0,35.3521,35.3893,35.2925,35.3223,71173.0
2015-07-28 10:00:00,47.42,47.46,47.31,47.4,76499.0,35.3148,35.3446,35.2329,35.2999,76499.0
2015-07-28 10:10:00,47.4,47.41,47.28,47.29,68665.0,35.2999,35.3074,35.2106,35.218,68665.0
2015-07-28 10:20:00,47.3,47.32,47.2,47.22,62691.0,35.2255,35.2403,35.151,35.1659,62691.0
2015-07-28 10:30:00,47.23,47.41,47.23,47.34,46796.0,35.1733,35.3074,35.1733,35.2552,46796.0
2015-07-28 10:40:00,47.36,47.47,47.36,47.42,58887.0,35.2701,35.3521,35.2701,35.3148,58887.0
2015-07-28 10:50:00,47.42,47.52,47.42,47.52,95462.0,35.3148,35.3893,35.3148,35.3893,95462.0
2015-07-28 11:00:00,47.53,47.56,47.47,47.54,68739.0,35.3967,35.4191,35.3521,35.4042,68739.0
2015-07-28 11:10:00,47.53,47.61,47.53,47.55,50730.0,35.3967,35.4563,35.3967,35.4116,50730.0
2015-07-28 11:20:00,47.55,47.63,47.52,47.62,60826.0,35.4116,35.4712,35.3893,35.4638,60826.0
2015-07-28 11:30:00,47.63,47.74,47.6,47.72,58712.0,35.4712,35.5531,35.4489,35.5382,58712.0
2015-07-28 11:40:00,47.72,47.78,47.68,47.78,58458.0,35.5382,35.5829,35.5084,35.5829,58458.0
2015-07-28 11:50:00,47.79,47.9,47.78,47.9,71872.0,35.5904,35.6723,35.5829,35.6723,71872.0
2015-07-28 12:00:00,47.9,48.02,47.89,48.0,129348.0,35.6723,35.7617,35.6648,35.7468,129348.0
2015-07-28 12:10:00,48.0,48.03,47.9,48.01,81076.0,35.7468,35.7691,35.6723,35.7542,81076.0
2015-07-28 12:20:00,48.01,48.08,47.96,47.98,59192.0,35.7542,35.8063,35.717,35.7319,59192.0
2015-07-28 12:30:00,47.97,47.98,47.88,47.92,44117.0,35.7244,35.7319,35.6574,35.6872,44117.0
2015-07-28 12:40:00,47.93,47.98,47.9,47.93,36059.0,35.6946,35.7319,35.6723,35.6946,36059.0
2015-07-28 12:50:00,47.94,48.02,47.93,48.01,52622.0,35.7021,35.7617,35.6946,35.7542,52622.0
2015-07-28 13:00:00,48.0,48.07,47.97,48.07,58258.0,35.7468,35.7989,35.7244,35.7989,58258.0
2015-07-28 13:10:00,48.07,48.16,48.06,48.14,65448.0,35.7989,35.8659,35.7914,35.851,65448.0
2015-07-28 13:20:00,48.14,48.2,48.13,48.15,41589.0,35.851,35.8957,35.8436,35.8585,41589.0
2015-07-28 13:30:00,48.14,48.17,48.1,48.17,41521.0,35.851,35.8734,35.8212,35.8734,41521.0
2015-07-28 13:40:00,48.17,48.21,48.16,48.21,39149.0,35.8734,35.9032,35.8659,35.9032,39149.0
2015-07-28 13:50:00,48.2,48.26,48.2,48.24,42698.0,35.8957,35.9404,35.8957,35.9255,42698.0
2015-07-28 14:00:00,48.24,48.24,48.17,48.23,55404.0,35.9255,35.9255,35.8734,35.918,55404.0
2015-07-28 14:10:00,48.23,48.25,48.2,48.23,63746.0,35.918,35.9329,35.8957,35.918,63746.0
2015-07-28 14:20:00,48.24,48.25,48.18,48.2,59757.0,35.9255,35.9329,35.8808,35.8957,59757.0
2015-07-28 14:30:00,48.2,48.22,48.2,48.21,43425.0,35.8957,35.9106,35.8957,35.9032,43425.0
2015-07-28 14:40:00,48.22,48.3,48.2,48.27,90921.0,35.9106,35.9702,35.8957,35.9478,90921.0
2015-07-28 14:50:00,48.27,48.3,48.23,48.3,66999.0,35.9478,35.9702,35.918,35.9702,66999.0
2015-07-28 15:00:00,48.3,48.31,48.24,48.28,75199.0,35.9702,35.9776,35.9255,35.9553,75199.0
2015-07-28 15:10:00,48.29,48.31,48.24,48.3,79275.0,35.9627,35.9776,35.9255,35.9702,79275.0
2015-07-28 15:20:00,48.3,48.31,48.24,48.29,185862.0,35.9702,35.9776,35.9255,35.9627,185862.0
2015-07-28 15:30:00,48.29,48.29,48.22,48.26,220865.0,35.9627,35.9627,35.9106,35.9404,220865.0
2015-07-28 15:40:00,48.26,48.29,48.23,48.29,150428.0,35.9404,35.9627,35.918,35.9627,150428.0
2015-07-28 15:50:00,48.28,48.39,48.28,48.34,459526.0,35.9553,36.0372,35.9553,36.0,459526.0
2015-07-29 09:30:00,47.8,48.14,47.8,48.04,171202.0,35.5978,35.851,35.5978,35.7765,171202.0
2015-07-29 09:40:00,48.03,48.07,47.94,48.0,281071.0,35.7691,35.7989,35.7021,35.7468,281071.0
2015-07-29 09:50:00,48.0,48.16,47.97,48.02,124156.0,35.7468,35.8659,35.7244,35.7617,124156.0
2015-07-29 10:00:00,48.02,48.03,47.9,47.96,105015.0,35.7617,35.7691,35.6723,35.717,105015.0
2015-07-29 10:10:00,47.95,48.0,47.83,47.98,88666.0,35.7095,35.7468,35.6202,35.7319,88666.0
2015-07-29 10:20:00,47.99,48.01,47.89,47.9,87908.0,35.7393,35.7542,35.6648,35.6723,87908.0
2015-07-29 10:30:00,47.9,48.07,47.89,48.07,97536.0,35.6723,35.7989,35.6648,35.7989,97536.0
2015-07-29 10:40:00,48.07,48.09,48.01,48.02,137476.0,35.7989,35.8138,35.7542,35.7617,137476.0
2015-07-29 10:50:00,48.02,48.06,47.95,47.96,109693.0,35.7617,35.7914,35.7095,35.717,109693.0
2015-07-29 11:00:00,47.96,47.99,47.93,47.94,95430.0,35.717,35.7393,35.6946,35.7021,95430.0
2015-07-29 11:10:00,47.95,48.06,47.95,48.06,70390.0,35.7095,35.7914,35.7095,35.7914,70390.0
2015-07-29 11:20:00,48.06,48.21,48.05,48.11,88179.0,35.7914,35.9032,35.784,35.8287,88179.0
2015-07-29 11:30:00,48.11,48.19,48.1,48.15,61359.0,35.8287,35.8883,35.8212,35.8585,61359.0
2015-07-29 11:40:00,48.16,48.18,48.09,48.16,81810.0,35.8659,35.8808,35.8138,35.8659,81810.0
2015-07-29 11:50:00,48.17,48.17,48.09,48.13,54105.0,35.8734,35.8734,35.8138,35.8436,54105.0
2015-07-29 12:00:00,48.13,48.17,48.12,48.14,61487.0,35.8436,35.8734,35.8361,35.851,61487.0
2015-07-29 12:10:00,48.14,48.19,48.13,48.15,44664.0,35.851,35.8883,35.8436,35.8585,44664.0
2015-07-29 12:20:00,48.15,48.15,48.1,48.11,52148.0,35.8585,35.8585,35.8212,35.8287,52148.0
2015-07-29 12:30:00,48.12,48.22,48.11,48.21,60143.0,35.8361,35.9106,35.8287,35.9032,60143.0
2015-07-29 12:40:00,48.21,48.21,48.15,48.19,48242.0,35.9032,35.9032,35.8585,35.8883,48242.0
2015-07-29 12:50:00,48.19,48.2,48.11,48.12,52423.0,35.8883,35.8957,35.8287,35.8361,52423.0
2015-07-29 13:00:00,48.12,48.18,48.1,48.1,44475.0,35.8361,35.8808,35.8212,35.8212,44475.0
2015-07-29 13:10:00,48.1,48.11,48.06,48.08,40538.0,35.8212,35.8287,35.7914,35.8063,40538.0
2015-07-29 13:20:00,48.08,48.17,48.06,48.15,39826.0,35.8063,35.8734,35.7914,35.8585,39826.0
2015-07-29 13:30:00,48.15,48.27,48.15,48.22,45260.0,35.8585,35.9478,35.8585,35.9106,45260.0
2015-07-29 13:40:00,48.21,48.24,48.07,48.07,56876.0,35.9032,35.9255,35.7989,35.7989,56876.0
2015-07-29 13:50:00,48.07,48.12,48.02,48.03,41065.0,35.7989,35.8361,35.7617,35.7691,41065.0
2015-07-29 14:00:00,48.03,48.24,48.01,48.11,151053.0,35.7691,35.9255,35.7542,35.8287,151053.0
2015-07-29 14:10:00,48.1,48.21,48.09,48.2,66865.0,35.8212,35.9032,35.8138,35.8957,66865.0
2015-07-29 14:20:00,48.2,48.21,48.08,48.1,90147.0,35.8957,35.9032,35.8063,35.8212,90147.0
2015-07-29 14:30:00,48.1,48.13,48.07,48.1,62663.0,35.8212,35.8436,35.7989,35.8212,62663.0
2015-07-29 14:40:00,48.11,48.16,48.08,48.14,80908.0,35.8287,35.8659,35.8063,35.851,80908.0
2015-07-29 14:50:00,48.14,48.18,48.1,48.13,65791.0,35.851,35.8808,35.8212,35.8436,65791.0
2015-07-29 15:00:00,48.14,48.18,48.12,48.12,83163.0,35.851,35.8808,35.8361,35.8361,83163.0
2015-07-29 15:10:00,48.12,48.14,48.08,48.08,68169.0,35.8361,35.851,35.8063,35.8063,68169.0
2015-07-29 15:20:00,48.08,48.16,48.07,48.12,85757.0,35.8063,35.8659,35.7989,35.8361,85757.0
2015-07-29 15:30:00,48.12,48.13,48.04,48.06,114683.0,35.8361,35.8436,35.7765,35.7914,114683.0
2015-07-29 15:40:00,48.07,48.15,48.06,48.09,116327.0,35.7989,35.8585,35.7914,35.8138,116327.0
2015-07-29 15:50:00,48.09,48.16,48.08,48.12,331919.0,35.8138,35.8659,35.8063,35.8361,331919.0
2015-07-30 09:30:00,47.64,47.71,47.32,47.41,189524.0,35.4787,35.5308,35.2403,35.3074,189524.0
2015-07-30 09:40:00,47.41,47.59,47.32,47.37,159220.0,35.3074,35.4414,35.2403,35.2776,159220.0
2015-07-30 09:50:00,47.37,47.54,47.37,47.5,80900.0,35.2776,35.4042,35.2776,35.3744,80900.0
2015-07-30 10:00:00,47.5,47.67,47.46,47.6,65238.0,35.3744,35.501,35.3446,35.4489,65238.0
2015-07-30 10:10:00,47.61,47.62,47.56,47.6,65866.0,35.4563,35.4638,35.4191,35.4489,65866.0
2015-07-30 10:20:00,47.61,47.73,47.6,47.71,83953.0,35.4563,35.5457,35.4489,35.5308,83953.0
2015-07-30 10:30:00,47.71,47.77,47.6,47.6,63669.0,35.5308,35.5755,35.4489,35.4489,63669.0
2015-07-30 10:40:00,47.6,47.65,47.58,47.64,96153.0,35.4489,35.4861,35.434,35.4787,96153.0
2015-07-30 10:50:00,47.63,47.64,47.46,47.46,85131.0,35.4712,35.4787,35.3446,35.3446,85131.0
2015-07-30 11:00:00,47.46,47.51,47.44,47.47,64355.0,35.3446,35.3818,35.3297,35.3521,64355.0
2015-07-30 11:10:00,47.48,47.61,47.48,47.58,50250.0,35.3595,35.4563,35.3595,35.434,50250.0
2015-07-30 11:20:00,47.59,47.71,47.58,47.63,87152.0,35.4414,35.5308,35.434,35.4712,87152.0
2015-07-30 11:30:00,47.64,47.67,47.62,47.65,59312.0,35.4787,35.501,35.4638,35.4861,59312.0
2015-07-30 11:40:00,47.66,47.73,47.62,47.66,62788.0,35.4936,35.5457,35.4638,35.4936,62788.0
2015-07-30 11:50:00,47.66,47.68,47.56,47.57,93154.0,35.4936,35.5084,35.4191,35.4265,93154.0
2015-07-30 12:00:00,47.57,47.59,47.51,47.52,58750.0,35.4265,35.4414,35.3818,35.3893,58750.0
2015-07-30 12:10:00,47.52,47.6,47.51,47.59,45245.0,35.3893,35.4489,35.3818,35.4414,45245.0
2015-07-30 12:20:00,47.59,47.59,47.52,47.52,30450.0,35.4414,35.4414,35.3893,35.3893,30450.0
2015-07-30 12:30:00,47.52,47.59,47.52,47.55,36698.0,35.3893,35.4414,35.3893,35.4116,36698.0
2015-07-30 12:40:00,47.54,47.55,47.49,47.52,43253.0,35.4042,35.4116,35.3669,35.3893,43253.0
2015-07-30 12:50:00,47.52,47.6,47.51,47.6,36635.0,35.3893,35.4489,35.3818,35.4489,36635.0
2015-07-30 13:00:00,47.59,47.63,47.56,47.56,61276.0,35.4414,35.4712,35.4191,35.4191,61276.0
2015-07-30 13:10:00,47.57,47.57,47.49,47.49,48572.0,35.4265,35.4265,35.3669,35.3669,48572.0
2015-07-30 13:20:00,47.49,47.52,47.48,47.51,41974.0,35.3669,35.3893,35.3595,35.3818,41974.0
2015-07-30 13:30:00,47.51,47.52,47.4,47.44,174168.0,35.3818,35.3893,35.2999,35.3297,174168.0
2015-07-30 13:40:00,47.43,47.47,47.39,47.43,67297.0,35.3223,35.3521,35.2925,35.3223,67297.0
2015-07-30 13:50:00,47.44,47.52,47.44,47.49,53198.0,35.3297,35.3893,35.3297,35.3669,53198.0
2015-07-30 14:00:00,47.49,47.53,47.48,47.48,39835.0,35.3669,35.3967,35.3595,35.3595,39835.0
2015-07-30 14:10:00,47.49,47.57,47.49,47.55,71012.0,35.3669,35.4265,35.3669,35.4116,71012.0
2015-07-30 14:20:00,47.56,47.6,47.56,47.59,42762.0,35.4191,35.4489,35.4191,35.4414,42762.0
2015-07-30 14:30:00,47.59,47.6,47.54,47.56,47729.0,35.4414,35.4489,35.4042,35.4191,47729.0
2015-07-30 14:40:00,47.56,47.69,47.55,47.65,130740.0,35.4191,35.5159,35.4116,35.4861,130740.0
2015-07-30 14:50:00,47.66,47.7,47.63,47.7,88411.0,35.4936,35.5233,35.4712,35.5233,88411.0
2015-07-30 15:00:00,47.7,47.78,47.69,47.73,71357.0,35.5233,35.5829,35.5159,35.5457,71357.0
2015-07-30 15:10:00,47.73,47.82,47.72,47.82,51019.0,35.5457,35.6127,35.5382,35.6127,51019.0
2015-07-30 15:20:00,47.82,47.9,47.82,47.89,91153.0,35.6127,35.6723,35.6127,35.6648,91153.0
2015-07-30 15:30:00,47.88,47.9,47.81,47.84,119066.0,35.6574,35.6723,35.6053,35.6276,119066.0
2015-07-30 15:40:00,47.84,47.85,47.81,47.83,109469.0,35.6276,35.635,35.6053,35.6202,109469.0
2015-07-30 15:50:00,47.83,47.88,47.79,47.81,402310.0,35.6202,35.6574,35.5904,35.6053,402310.0
2015-07-31 09:30:00,48.11,48.22,48.02,48.06,98699.0,35.8287,35.9106,35.7617,35.7914,98699.0
2015-07-31 09:40:00,48.04,48.09,47.95,47.98,66381.0,35.7765,35.8138,35.7095,35.7319,66381.0
2015-07-31 09:50:00,47.98,48.05,47.93,47.93,53056.0,35.7319,35.784,35.6946,35.6946,53056.0
2015-07-31 10:00:00,47.94,48.08,47.94,48.08,87990.0,35.7021,35.8063,35.7021,35.8063,87990.0
2015-07-31 10:10:00,48.07,48.12,47.97,47.98,68004.0,35.7989,35.8361,35.7244,35.7319,68004.0
2015-07-31 10:20:00,47.98,48.02,47.96,47.98,63176.0,35.7319,35.7617,35.717,35.7319,63176.0
2015-07-31 10:30:00,47.99,48.03,47.97,48.01,54830.0,35.7393,35.7691,35.7244,35.7542,54830.0
2015-07-31 10:40:00,48.0,48.1,48.0,48.09,52743.0,35.7468,35.8212,35.7468,35.8138,52743.0
2015-07-31 10:50:00,48.1,48.17,48.09,48.11,55129.0,35.8212,35.8734,35.8138,35.8287,55129.0
2015-07-31 11:00:00,48.11,48.11,48.01,48.01,51579.0,35.8287,35.8287,35.7542,35.7542,51579.0
2015-07-31 11:10:00,48.01,48.03,47.96,47.97,54664.0,35.7542,35.7691,35.717,35.7244,54664.0
2015-07-31 11:20:00,47.97,47.99,47.96,47.98,45556.0,35.7244,35.7393,35.717,35.7319,45556.0
2015-07-31 11:30:00,47.97,47.99,47.92,47.92,36921.0,35.7244,35.7393,35.6872,35.6872,36921.0
2015-07-31 11:40:00,47.92,47.93,47.9,47.91,26438.0,35.6872,35.6946,35.6723,35.6797,26438.0
2015-07-31 11:50:00,47.91,47.91,47.81,47.81,38157.0,35.6797,35.6797,35.6053,35.6053,38157.0
2015-07-31 12:00:00,47.81,47.81,47.79,47.79,41974.0,35.6053,35.6053,35.5904,35.5904,41974.0
2015-07-31 12:10:00,47.8,47.8,47.77,47.78,39718.0,35.5978,35.5978,35.5755,35.5829,39718.0
2015-07-31 12:20:00,47.78,47.79,47.72,47.77,75066.0,35.5829,35.5904,35.5382,35.5755,75066.0
2015-07-31 12:30:00,47.77,47.77,47.72,47.72,27487.0,35.5755,35.5755,35.5382,35.5382,27487.0
2015-07-31 12:40:00,47.72,47.76,47.71,47.74,27846.0,35.5382,35.568,35.5308,35.5531,27846.0
2015-07-31 12:50:00,47.74,47.76,47.7,47.7,33296.0,35.5531,35.568,35.5233,35.5233,33296.0
2015-07-31 13:00:00,47.7,47.74,47.69,47.69,28441.0,35.5233,35.5531,35.5159,35.5159,28441.0
2015-07-31 13:10:00,47.69,47.72,47.68,47.72,27934.0,35.5159,35.5382,35.5084,35.5382,27934.0
2015-07-31 13:20:00,47.71,47.72,47.66,47.66,30002.0,35.5308,35.5382,35.4936,35.4936,30002.0
2015-07-31 13:30:00,47.66,47.67,47.62,47.63,33674.0,35.4936,35.501,35.4638,35.4712,33674.0
2015-07-31 13:40:00,47.63,47.68,47.63,47.65,37046.0,35.4712,35.5084,35.4712,35.4861,37046.0
2015-07-31 13:50:00,47.65,47.66,47.62,47.62,54162.0,35.4861,35.4936,35.4638,35.4638,54162.0
2015-07-31 14:00:00,47.62,47.67,47.62,47.64,45863.0,35.4638,35.501,35.4638,35.4787,45863.0
2015-07-31 14:10:00,47.64,47.65,47.61,47.63,43153.0,35.4787,35.4861,35.4563,35.4712,43153.0
2015-07-31 14:20:00,47.63,47.63,47.54,47.61,76912.0,35.4712,35.4712,35.4042,35.4563,76912.0
2015-07-31 14:30:00,47.6,47.63,47.55,47.57,121847.0,35.4489,35.4712,35.4116,35.4265,121847.0
2015-07-31 14:40:00,47.57,47.6,47.54,47.59,61835.0,35.4265,35.4489,35.4042,35.4414,61835.0
2015-07-31 14:50:00,47.59,47.62,47.56,47.59,59680.0,35.4414,35.4638,35.4191,35.4414,59680.0
2015-07-31 15:00:00,47.61,47.62,47.54,47.55,102922.0,35.4563,35.4638,35.4042,35.4116,102922.0
2015-07-31 15:10:00,47.55,47.59,47.55,47.58,58367.0,35.4116,35.4414,35.4116,35.434,58367.0
2015-07-31 15:20:00,47.59,47.6,47.5,47.54,130283.0,35.4414,35.4489,35.3744,35.4042,130283.0
2015-07-31 15:30:00,47.54,47.55,47.46,47.46,144400.0,35.4042,35.4116,35.3446,35.3446,144400.0
2015-07-31 15:40:00,47.46,47.47,47.39,47.4,215249.0,35.3446,35.3521,35.2925,35.2999,215249.0
2015-07-31 15:50:00,47.41,47.46,47.36,47.43,534632.0,35.3074,35.3446,35.2701,35.3223,534632.0
2015-08-03 09:30:00,47.42,47.83,47.4,47.57,135769.0,35.3148,35.6202,35.2999,35.4265,135769.0
2015-08-03 09:40:00,47.58,47.68,47.41,47.68,82636.0,35.434,35.5084,35.3074,35.5084,82636.0
2015-08-03 09:50:00,47.67,47.84,47.65,47.83,70659.0,35.501,35.6276,35.4861,35.6202,70659.0
2015-08-03 10:00:00,47.83,47.92,47.69,47.7,78189.0,35.6202,35.6872,35.5159,35.5233,78189.0
2015-08-03 10:10:00,47.7,47.83,47.69,47.75,65501.0,35.5233,35.6202,35.5159,35.5606,65501.0
2015-08-03 10:20:00,47.74,47.87,47.73,47.77,72198.0,35.5531,35.6499,35.5457,35.5755,72198.0
2015-08-03 10:30:00,47.77,47.81,47.7,47.78,138070.0,35.5755,35.6053,35.5233,35.5829,138070.0
2015-08-03 10:40:00,47.77,47.91,47.75,47.9,75591.0,35.5755,35.6797,35.5606,35.6723,75591.0
2015-08-03 10:50:00,47.9,47.98,47.89,47.97,71694.0,35.6723,35.7319,35.6648,35.7244,71694.0
2015-08-03 11:00:00,47.97,47.99,47.87,47.92,82064.0,35.7244,35.7393,35.6499,35.6872,82064.0
2015-08-03 11:10:00,47.9,48.0,47.88,48.0,51118.0,35.6723,35.7468,35.6574,35.7468,51118.0
2015-08-03 11:20:00,47.99,48.0,47.89,47.92,55811.0,35.7393,35.7468,35.6648,35.6872,55811.0
2015-08-03 11:30:00,47.93,48.12,47.92,48.05,249671.0,35.6946,35.8361,35.6872,35.784,249671.0
2015-08-03 11:40:00,48.05,48.11,48.03,48.1,89094.0,35.784,35.8287,35.7691,35.8212,89094.0
2015-08-03 11:50:00,48.1,48.11,48.07,48.08,40433.0,35.8212,35.8287,35.7989,35.8063,40433.0
2015-08-03 12:00:00,48.09,48.14,48.08,48.13,108777.0,35.8138,35.851,35.8063,35.8436,108777.0
2015-08-03 12:10:00,48.13,48.15,48.11,48.12,47853.0,35.8436,35.8585,35.8287,35.8361,47853.0
2015-08-03 12:20:00,48.12,48.15,48.11,48.12,42041.0,35.8361,35.8585,35.8287,35.8361,42041.0
2015-08-03 12:30:00,48.12,48.12,48.03,48.05,65130.0,35.8361,35.8361,35.7691,35.784,65130.0
2015-08-03 12:40:00,48.05,48.09,48.04,48.07,60345.0,35.784,35.8138,35.7765,35.7989,60345.0
2015-08-03 12:50:00,48.08,48.08,48.01,48.03,51369.0,35.8063,35.8063,35.7542,35.7691,51369.0
2015-08-03 13:00:00,48.03,48.04,47.97,47.99,164098.0,35.7691,35.7765,35.7244,35.7393,164098.0
2015-08-03 13:10:00,47.99,48.0,47.94,47.96,93911.0,35.7393,35.7468,35.7021,35.717,93911.0
2015-08-03 13:20:00,47.95,47.96,47.91,47.95,51559.0,35.7095,35.717,35.6797,35.7095,51559.0
2015-08-03 13:30:00,47.95,47.96,47.92,47.93,124315.0,35.7095,35.717,35.6872,35.6946,124315.0
2015-08-03 13:40:00,47.92,47.95,47.87,47.93,51457.0,35.6872,35.7095,35.6499,35.6946,51457.0
2015-08-03 13:50:00,47.94,47.96,47.92,47.93,45466.0,35.7021,35.717,35.6872,35.6946,45466.0
2015-08-03 14:00:00,47.92,47.93,47.81,47.84,63637.0,35.6872,35.6946,35.6053,35.6276,63637.0
2015-08-03 14:10:00,47.83,47.86,47.71,47.73,127143.0,35.6202,35.6425,35.5308,35.5457,127143.0
2015-08-03 14:20:00,47.73,47.75,47.69,47.72,135257.0,35.5457,35.5606,35.5159,35.5382,135257.0
2015-08-03 14:30:00,47.72,47.74,47.67,47.73,88024.0,35.5382,35.5531,35.501,35.5457,88024.0
2015-08-03 14:40:00,47.74,47.75,47.67,47.69,81085.0,35.5531,35.5606,35.501,35.5159,81085.0
2015-08-03 14:50:00,47.7,47.7,47.64,47.66,50347.0,35.5233,35.5233,35.4787,35.4936,50347.0
2015-08-03 15:00:00,47.65,47.7,47.64,47.69,69719.0,35.4861,35.5233,35.4787,35.5159,69719.0
2015-08-03 15:10:00,47.7,47.73,47.66,47.71,79017.0,35.5233,35.5457,35.4936,35.5308,79017.0
2015-08-03 15:20:00,47.71,47.71,47.6,47.62,126629.0,35.5308,35.5308,35.4489,35.4638,126629.0
2015-08-03 15:30:00,47.62,47.63,47.54,47.56,193970.0,35.4638,35.4712,35.4042,35.4191,193970.0
2015-08-03 15:40:00,47.57,47.67,47.56,47.65,219819.0,35.4265,35.501,35.4191,35.4861,219819.0
2015-08-03 15:50:00,47.64,47.73,47.62,47.71,353717.0,35.4787,35.5457,35.4638,35.5308,353717.0
2015-08-04 09:30:00,47.53,48.6,47.28,48.28,178039.0,35.3967,36.1936,35.2106,35.9553,178039.0
2015-08-04 09:40:00,48.28,48.94,48.23,48.89,301789.0,35.9553,36.4468,35.918,36.4096,301789.0
2015-08-04 09:50:00,48.91,49.14,48.9,49.1,182686.0,36.4245,36.5957,36.417,36.566,182686.0
2015-08-04 10:00:00,49.09,49.28,48.83,49.13,175721.0,36.5585,36.7,36.3649,36.5883,175721.0
2015-08-04 10:10:00,49.13,49.48,49.11,49.37,157844.0,36.5883,36.8489,36.5734,36.767,157844.0
2015-08-04 10:20:00,49.38,49.5,49.19,49.46,131774.0,36.7745,36.8638,36.633,36.8341,131774.0
2015-08-04 10:30:00,49.47,49.47,49.09,49.11,122208.0,36.8415,36.8415,36.5585,36.5734,122208.0
2015-08-04 10:40:00,49.11,49.26,49.02,49.02,113491.0,36.5734,36.6851,36.5064,36.5064,113491.0
2015-08-04 10:50:00,49.03,49.15,48.91,48.96,92427.0,36.5138,36.6032,36.4245,36.4617,92427.0
2015-08-04 11:00:00,48.97,48.98,48.9,48.91,67990.0,36.4691,36.4766,36.417,36.4245,67990.0
2015-08-04 11:10:00,48.91,49.16,48.9,49.08,105593.0,36.4245,36.6106,36.417,36.5511,105593.0
2015-08-04 11:20:00,49.07,49.19,48.96,49.18,106754.0,36.5436,36.633,36.4617,36.6255,106754.0
2015-08-04 11:30:00,49.19,49.19,48.73,48.77,101110.0,36.633,36.633,36.2904,36.3202,101110.0
2015-08-04 11:40:00,48.78,48.93,48.75,48.75,72283.0,36.3276,36.4394,36.3053,36.3053,72283.0
2015-08-04 11:50:00,48.75,48.8,48.68,48.74,86687.0,36.3053,36.3425,36.2532,36.2979,86687.0
2015-08-04 12:00:00,48.73,48.86,48.73,48.81,78006.0,36.2904,36.3872,36.2904,36.35,78006.0
2015-08-04 12:10:00,48.82,48.82,48.74,48.75,96670.0,36.3574,36.3574,36.2979,36.3053,96670.0
2015-08-04 12:20:00,48.75,48.75,48.62,48.72,62259.0,36.3053,36.3053,36.2085,36.283,62259.0
2015-08-04 12:30:00,48.72,48.75,48.65,48.66,65296.0,36.283,36.3053,36.2308,36.2383,65296.0
2015-08-04 12:40:00,48.66,48.69,48.62,48.65,55683.0,36.2383,36.2606,36.2085,36.2308,55683.0
2015-08-04 12:50:00,48.65,48.65,48.49,48.51,71238.0,36.2308,36.2308,36.1117,36.1266,71238.0
2015-08-04 13:00:00,48.5,48.58,48.48,48.54,66021.0,36.1191,36.1787,36.1042,36.1489,66021.0
2015-08-04 13:10:00,48.55,48.62,48.54,48.61,59152.0,36.1564,36.2085,36.1489,36.201,59152.0
2015-08-04 13:20:00,48.61,48.62,48.56,48.61,62457.0,36.201,36.2085,36.1638,36.201,62457.0
2015-08-04 13:30:00,48.61,48.66,48.6,48.65,56584.0,36.201,36.2383,36.1936,36.2308,56584.0
2015-08-04 13:40:00,48.66,48.66,48.5,48.5,76307.0,36.2383,36.2383,36.1191,36.1191,76307.0
2015-08-04 13:50:00,48.5,48.5,48.3,48.34,132922.0,36.1191,36.1191,35.9702,36.0,132922.0
2015-08-04 14:00:00,48.34,48.37,48.29,48.3,65924.0,36.0,36.0223,35.9627,35.9702,65924.0
2015-08-04 14:10:00,48.3,48.32,48.22,48.27,99485.0,35.9702,35.9851,35.9106,35.9478,99485.0
2015-08-04 14:20:00,48.27,48.38,48.27,48.37,67071.0,35.9478,36.0298,35.9478,36.0223,67071.0
2015-08-04 14:30:00,48.37,48.38,48.29,48.32,65675.0,36.0223,36.0298,35.9627,35.9851,65675.0
2015-08-04 14:40:00,48.32,48.44,48.32,48.43,92313.0,35.9851,36.0744,35.9851,36.067,92313.0
2015-08-04 14:50:00,48.43,48.5,48.39,48.42,83700.0,36.067,36.1191,36.0372,36.0595,83700.0
2015-08-04 15:00:00,48.42,48.54,48.42,48.51,127419.0,36.0595,36.1489,36.0595,36.1266,127419.0
2015-08-04 15:10:00,48.51,48.55,48.44,48.44,90736.0,36.1266,36.1564,36.0744,36.0744,90736.0
2015-08-04 15:20:00,48.43,48.47,48.41,48.45,119131.0,36.067,36.0968,36.0521,36.0819,119131.0
2015-08-04 15:30:00,48.45,48.5,48.41,48.42,121254.0,36.0819,36.1191,36.0521,36.0595,121254.0
2015-08-04 15:40:00,48.42,48.44,48.37,48.38,192024.0,36.0595,36.0744,36.0223,36.0298,192024.0
2015-08-04 15:50:00,48.38,48.45,48.34,48.42,462405.0,36.0298,36.0819,36.0,36.0595,462405.0
2015-08-05 09:30:00,48.72,48.74,48.34,48.38,113196.0,36.283,36.2979,36.0,36.0298,113196.0
2015-08-05 09:40:00,48.39,48.46,48.17,48.18,93027.0,36.0372,36.0893,35.8734,35.8808,93027.0
2015-08-05 09:50:00,48.18,48.2,47.95,48.04,129790.0,35.8808,35.8957,35.7095,35.7765,129790.0
2015-08-05 10:00:00,48.05,48.06,47.78,47.97,196090.0,35.784,35.7914,35.5829,35.7244,196090.0
2015-08-05 10:10:00,47.98,48.0,47.88,47.93,83456.0,35.7319,35.7468,35.6574,35.6946,83456.0
2015-08-05 10:20:00,47.92,48.01,47.91,47.94,145267.0,35.6872,35.7542,35.6797,35.7021,145267.0
2015-08-05 10:30:00,47.94,48.16,47.94,48.03,105115.0,35.7021,35.8659,35.7021,35.7691,105115.0
2015-08-05 10:40:00,48.04,48.06,47.84,47.88,112229.0,35.7765,35.7914,35.6276,35.6574,112229.0
2015-08-05 10:50:00,47.88,47.9,47.82,47.83,84028.0,35.6574,35.6723,35.6127,35.6202,84028.0
2015-08-05 11:00:00,47.83,47.88,47.75,47.83,67347.0,35.6202,35.6574,35.5606,35.6202,67347.0
2015-08-05 11:10:00,47.83,47.92,47.81,47.92,67671.0,35.6202,35.6872,35.6053,35.6872,67671.0
2015-08-05 11:20:00,47.91,48.06,47.91,48.05,85656.0,35.6797,35.7914,35.6797,35.784,85656.0
2015-08-05 11:30:00,48.05,48.17,48.04,48.16,144443.0,35.784,35.8734,35.7765,35.8659,144443.0
2015-08-05 11:40:00,48.16,48.17,48.05,48.06,95362.0,35.8659,35.8734,35.784,35.7914,95362.0
2015-08-05 11:50:00,48.05,48.06,47.78,47.79,98625.0,35.784,35.7914,35.5829,35.5904,98625.0
2015-08-05 12:00:00,47.8,47.92,47.75,47.92,134961.0,35.5978,35.6872,35.5606,35.6872,134961.0
2015-08-05 12:10:00,47.92,47.92,47.74,47.79,52818.0,35.6872,35.6872,35.5531,35.5904,52818.0
2015-08-05 12:20:00,47.79,47.8,47.71,47.76,41789.0,35.5904,35.5978,35.5308,35.568,41789.0
2015-08-05 12:30:00,47.75,47.85,47.73,47.85,50365.0,35.5606,35.635,35.5457,35.635,50365.0
2015-08-05 12:40:00,47.85,47.85,47.69,47.78,44088.0,35.635,35.635,35.5159,35.5829,44088.0
2015-08-05 12:50:00,47.77,47.86,47.73,47.86,71687.0,35.5755,35.6425,35.5457,35.6425,71687.0
2015-08-05 13:00:00,47.85,47.88,47.8,47.87,37974.0,35.635,35.6574,35.5978,35.6499,37974.0
2015-08-05 13:10:00,47.87,47.89,47.7,47.77,83701.0,35.6499,35.6648,35.5233,35.5755,83701.0
2015-08-05 13:20:00,47.78,47.83,47.76,47.8,34751.0,35.5829,35.6202,35.568,35.5978,34751.0
2015-08-05 13:30:00,47.8,47.86,47.73,47.86,45970.0,35.5978,35.6425,35.5457,35.6425,45970.0
2015-08-05 13:40:00,47.86,47.95,47.85,47.91,57999.0,35.6425,35.7095,35.635,35.6797,57999.0
2015-08-05 13:50:00,47.91,47.94,47.85,47.94,50455.0,35.6797,35.7021,35.635,35.7021,50455.0
2015-08-05 14:00:00,47.93,47.99,47.84,47.97,73979.0,35.6946,35.7393,35.6276,35.7244,73979.0
2015-08-05 14:10:00,47.97,48.0,47.95,48.0,152663.0,35.7244,35.7468,35.7095,35.7468,152663.0
2015-08-05 14:20:00,48.0,48.13,48.0,48.13,78034.0,35.7468,35.8436,35.7468,35.8436,78034.0
2015-08-05 14:30:00,48.14,48.14,48.09,48.12,62419.0,35.851,35.851,35.8138,35.8361,62419.0
2015-08-05 14:40:00,48.12,48.19,48.07,48.19,85526.0,35.8361,35.8883,35.7989,35.8883,85526.0
2015-08-05 14:50:00,48.19,48.19,48.11,48.14,87139.0,35.8883,35.8883,35.8287,35.851,87139.0
2015-08-05 15:00:00,48.14,48.18,48.12,48.18,74163.0,35.851,35.8808,35.8361,35.8808,74163.0
2015-08-05 15:10:00,48.18,48.25,48.18,48.21,161199.0,35.8808,35.9329,35.8808,35.9032,161199.0
2015-08-05 15:20:00,48.21,48.23,48.17,48.22,136413.0,35.9032,35.918,35.8734,35.9106,136413.0
2015-08-05 15:30:00,48.22,48.25,48.18,48.18,156845.0,35.9106,35.9329,35.8808,35.8808,156845.0
2015-08-05 15:40:00,48.18,48.27,48.15,48.27,178852.0,35.8808,35.9478,35.8585,35.9478,178852.0
2015-08-05 15:50:00,48.27,48.32,48.22,48.23,349499.0,35.9478,35.9851,35.9106,35.918,349499.0
2015-08-06 09:30:00,48.4,48.47,48.22,48.3,78317.0,36.0446,36.0968,35.9106,35.9702,78317.0
2015-08-06 09:40:00,48.3,48.3,48.1,48.11,69035.0,35.9702,35.9702,35.8212,35.8287,69035.0
2015-08-06 09:50:00,48.12,48.12,47.81,47.88,74092.0,35.8361,35.8361,35.6053,35.6574,74092.0
2015-08-06 10:00:00,47.85,47.91,47.78,47.79,61164.0,35.635,35.6797,35.5829,35.5904,61164.0
2015-08-06 10:10:00,47.78,47.83,47.63,47.71,77310.0,35.5829,35.6202,35.4712,35.5308,77310.0
2015-08-06 10:20:00,47.71,47.84,47.62,47.77,49239.0,35.5308,35.6276,35.4638,35.5755,49239.0
2015-08-06 10:30:00,47.76,47.95,47.72,47.94,62058.0,35.568,35.7095,35.5382,35.7021,62058.0
2015-08-06 10:40:00,47.94,47.99,47.91,47.94,39553.0,35.7021,35.7393,35.6797,35.7021,39553.0
2015-08-06 10:50:00,47.93,47.94,47.78,47.79,43768.0,35.6946,35.7021,35.5829,35.5904,43768.0
2015-08-06 11:00:00,47.8,47.8,47.6,47.61,41011.0,35.5978,35.5978,35.4489,35.4563,41011.0
2015-08-06 11:10:00,47.61,47.62,47.52,47.56,56569.0,35.4563,35.4638,35.3893,35.4191,56569.0
2015-08-06 11:20:00,47.55,47.55,47.45,47.5,51937.0,35.4116,35.4116,35.3372,35.3744,51937.0
2015-08-06 11:30:00,47.5,47.62,47.47,47.49,156064.0,35.3744,35.4638,35.3521,35.3669,156064.0
2015-08-06 11:40:00,47.49,47.7,47.48,47.7,58832.0,35.3669,35.5233,35.3595,35.5233,58832.0
2015-08-06 11:50:00,47.7,47.73,47.64,47.66,48642.0,35.5233,35.5457,35.4787,35.4936,48642.0
2015-08-06 12:00:00,47.65,47.68,47.6,47.63,59921.0,35.4861,35.5084,35.4489,35.4712,59921.0
2015-08-06 12:10:00,47.63,47.71,47.61,47.69,42280.0,35.4712,35.5308,35.4563,35.5159,42280.0
2015-08-06 12:20:00,47.69,47.7,47.57,47.68,67252.0,35.5159,35.5233,35.4265,35.5084,67252.0
2015-08-06 12:30:00,47.69,47.69,47.58,47.6,32324.0,35.5159,35.5159,35.434,35.4489,32324.0
2015-08-06 12:40:00,47.6,47.7,47.6,47.69,43174.0,35.4489,35.5233,35.4489,35.5159,43174.0
2015-08-06 12:50:00,47.69,47.74,47.66,47.73,27816.0,35.5159,35.5531,35.4936,35.5457,27816.0
2015-08-06 13:00:00,47.73,47.78,47.66,47.75,63830.0,35.5457,35.5829,35.4936,35.5606,63830.0
2015-08-06 13:10:00,47.76,47.83,47.76,47.83,62135.0,35.568,35.6202,35.568,35.6202,62135.0
2015-08-06 13:20:00,47.82,47.9,47.8,47.83,43217.0,35.6127,35.6723,35.5978,35.6202,43217.0
2015-08-06 13:30:00,47.83,47.85,47.74,47.74,41485.0,35.6202,35.635,35.5531,35.5531,41485.0
2015-08-06 13:40:00,47.75,47.81,47.74,47.8,42085.0,35.5606,35.6053,35.5531,35.5978,42085.0
2015-08-06 13:50:00,47.81,47.9,47.79,47.81,134499.0,35.6053,35.6723,35.5904,35.6053,134499.0
2015-08-06 14:00:00,47.81,47.87,47.81,47.83,46795.0,35.6053,35.6499,35.6053,35.6202,46795.0
2015-08-06 14:10:00,47.82,47.85,47.8,47.82,37191.0,35.6127,35.635,35.5978,35.6127,37191.0
2015-08-06 14:20:00,47.82,48.04,47.81,48.0,169942.0,35.6127,35.7765,35.6053,35.7468,169942.0
2015-08-06 14:30:00,48.0,48.0,47.95,48.0,42640.0,35.7468,35.7468,35.7095,35.7468,42640.0
2015-08-06 14:40:00,48.0,48.02,47.95,48.02,45485.0,35.7468,35.7617,35.7095,35.7617,45485.0
2015-08-06 14:50:00,48.02,48.04,47.95,47.98,65622.0,35.7617,35.7765,35.7095,35.7319,65622.0
2015-08-06 15:00:00,47.99,48.0,47.97,48.0,46395.0,35.7393,35.7468,35.7244,35.7468,46395.0
2015-08-06 15:10:00,48.0,48.01,47.94,48.0,90510.0,35.7468,35.7542,35.7021,35.7468,90510.0
2015-08-06 15:20:00,48.0,48.01,47.91,47.94,79502.0,35.7468,35.7542,35.6797,35.7021,79502.0
2015-08-06 15:30:00,47.93,47.95,47.86,47.93,92789.0,35.6946,35.7095,35.6425,35.6946,92789.0
2015-08-06 15:40:00,47.94,48.0,47.93,48.0,140467.0,35.7021,35.7468,35.6946,35.7468,140467.0
2015-08-06 15:50:00,47.99,48.0,47.93,47.96,301034.0,35.7393,35.7468,35.6946,35.717,301034.0
2015-08-07 09:30:00,47.77,47.85,47.52,47.57,47172.0,35.5755,35.635,35.3893,35.4265,47172.0
2015-08-07 09:40:00,47.56,47.66,47.23,47.33,37743.0,35.4191,35.4936,35.1733,35.2478,37743.0
2015-08-07 09:50:00,47.33,47.37,47.1,47.11,69177.0,35.2478,35.2776,35.0765,35.084,69177.0
2015-08-07 10:00:00,47.11,47.21,47.03,47.16,68188.0,35.084,35.1584,35.0244,35.1212,68188.0
2015-08-07 10:10:00,47.16,47.2,47.04,47.05,63881.0,35.1212,35.151,35.0318,35.0393,63881.0
2015-08-07 10:20:00,47.04,47.11,46.91,46.93,66751.0,35.0318,35.084,34.935,34.9499,66751.0
2015-08-07 10:30:00,46.94,47.09,46.91,46.93,51413.0,34.9574,35.0691,34.935,34.9499,51413.0
2015-08-07 10:40:00,46.93,47.18,46.92,47.17,71752.0,34.9499,35.1361,34.9425,35.1286,71752.0
2015-08-07 10:50:00,47.17,47.21,47.08,47.16,56681.0,35.1286,35.1584,35.0616,35.1212,56681.0
2015-08-07 11:00:00,47.16,47.17,47.08,47.14,87832.0,35.1212,35.1286,35.0616,35.1063,87832.0
2015-08-07 11:10:00,47.14,47.14,46.98,46.98,51840.0,35.1063,35.1063,34.9871,34.9871,51840.0
2015-08-07 11:20:00,46.97,47.07,46.97,47.02,60263.0,34.9797,35.0542,34.9797,35.0169,60263.0
2015-08-07 11:30:00,47.02,47.05,46.95,47.0,76967.0,35.0169,35.0393,34.9648,35.002,76967.0
2015-08-07 11:40:00,47.0,47.08,46.96,46.96,47541.0,35.002,35.0616,34.9722,34.9722,47541.0
2015-08-07 11:50:00,46.95,47.03,46.94,47.01,43981.0,34.9648,35.0244,34.9574,35.0095,43981.0
2015-08-07 12:00:00,47.02,47.03,46.93,46.93,39083.0,35.0169,35.0244,34.9499,34.9499,39083.0
2015-08-07 12:10:00,46.92,46.95,46.88,46.88,34816.0,34.9425,34.9648,34.9127,34.9127,34816.0
2015-08-07 12:20:00,46.88,46.89,46.78,46.8,70800.0,34.9127,34.9201,34.8382,34.8531,70800.0
2015-08-07 12:30:00,46.79,46.8,46.66,46.73,95386.0,34.8456,34.8531,34.7488,34.801,95386.0
2015-08-07 12:40:00,46.74,46.77,46.67,46.7,53085.0,34.8084,34.8307,34.7563,34.7786,53085.0
2015-08-07 12:50:00,46.7,46.77,46.66,46.71,47185.0,34.7786,34.8307,34.7488,34.7861,47185.0
2015-08-07 13:00:00,46.7,46.7,46.61,46.64,43266.0,34.7786,34.7786,34.7116,34.7339,43266.0
2015-08-07 13:10:00,46.64,46.64,46.55,46.58,47218.0,34.7339,34.7339,34.6669,34.6892,47218.0
2015-08-07 13:20:00,46.59,46.6,46.54,46.57,38876.0,34.6967,34.7041,34.6595,34.6818,38876.0
2015-08-07 13:30:00,46.57,46.66,46.56,46.65,77320.0,34.6818,34.7488,34.6744,34.7414,77320.0
2015-08-07 13:40:00,46.65,46.67,46.59,46.61,41804.0,34.7414,34.7563,34.6967,34.7116,41804.0
2015-08-07 13:50:00,46.61,46.63,46.56,46.59,44006.0,34.7116,34.7265,34.6744,34.6967,44006.0
2015-08-07 14:00:00,46.59,46.6,46.54,46.6,49665.0,34.6967,34.7041,34.6595,34.7041,49665.0
2015-08-07 14:10:00,46.6,46.66,46.57,46.58,69222.0,34.7041,34.7488,34.6818,34.6892,69222.0
2015-08-07 14:20:00,46.57,46.59,46.54,46.57,53803.0,34.6818,34.6967,34.6595,34.6818,53803.0
2015-08-07 14:30:00,46.57,46.65,46.56,46.61,53866.0,34.6818,34.7414,34.6744,34.7116,53866.0
2015-08-07 14:40:00,46.61,46.61,46.51,46.55,43710.0,34.7116,34.7116,34.6371,34.6669,43710.0
2015-08-07 14:50:00,46.54,46.54,46.41,46.42,128325.0,34.6595,34.6595,34.5626,34.5701,128325.0
2015-08-07 15:00:00,46.43,46.44,46.4,46.44,77534.0,34.5775,34.585,34.5552,34.585,77534.0
2015-08-07 15:10:00,46.43,46.43,46.3,46.34,119923.0,34.5775,34.5775,34.4807,34.5105,119923.0
2015-08-07 15:20:00,46.33,46.48,46.31,46.45,142671.0,34.5031,34.6148,34.4882,34.5924,142671.0
2015-08-07 15:30:00,46.45,46.47,46.38,46.41,155646.0,34.5924,34.6073,34.5403,34.5626,155646.0
2015-08-07 15:40:00,46.41,46.45,46.34,46.39,233065.0,34.5626,34.5924,34.5105,34.5478,233065.0
2015-08-07 15:50:00,46.39,46.5,46.38,46.44,591856.0,34.5478,34.6297,34.5403,34.585,591856.0
2015-08-10 09:30:00,46.7,46.87,46.65,46.67,91186.0,34.7786,34.9052,34.7414,34.7563,91186.0
2015-08-10 09:40:00,46.67,46.7,46.52,46.56,83336.0,34.7563,34.7786,34.6446,34.6744,83336.0
2015-08-10 09:50:00,46.57,46.66,46.4,46.44,96784.0,34.6818,34.7488,34.5552,34.585,96784.0
2015-08-10 10:00:00,46.44,46.48,46.3,46.4,90572.0,34.585,34.6148,34.4807,34.5552,90572.0
2015-08-10 10:10:00,46.41,46.58,46.4,46.54,61385.0,34.5626,34.6892,34.5552,34.6595,61385.0
2015-08-10 10:20:00,46.53,46.57,46.5,46.54,84715.0,34.652,34.6818,34.6297,34.6595,84715.0
2015-08-10 10:30:00,46.54,46.55,46.5,46.55,69755.0,34.6595,34.6669,34.6297,34.6669,69755.0
2015-08-10 10:40:00,46.55,46.58,46.53,46.54,98628.0,34.6669,34.6892,34.652,34.6595,98628.0
2015-08-10 10:50:00,46.53,46.57,46.48,46.57,64979.0,34.652,34.6818,34.6148,34.6818,64979.0
2015-08-10 11:00:00,46.57,46.61,46.56,46.59,71935.0,34.6818,34.7116,34.6744,34.6967,71935.0
2015-08-10 11:10:00,46.6,46.62,46.55,46.6,93176.0,34.7041,34.719,34.6669,34.7041,93176.0
2015-08-10 11:20:00,46.59,46.61,46.53,46.54,66524.0,34.6967,34.7116,34.652,34.6595,66524.0
2015-08-10 11:30:00,46.54,46.6,46.54,46.59,84498.0,34.6595,34.7041,34.6595,34.6967,84498.0
2015-08-10 11:40:00,46.58,46.62,46.56,46.62,55633.0,34.6892,34.719,34.6744,34.719,55633.0
2015-08-10 11:50:00,46.62,46.62,46.55,46.58,63561.0,34.719,34.719,34.6669,34.6892,63561.0
2015-08-10 12:00:00,46.57,46.59,46.55,46.56,45518.0,34.6818,34.6967,34.6669,34.6744,45518.0
2015-08-10 12:10:00,46.55,46.61,46.55,46.57,72316.0,34.6669,34.7116,34.6669,34.6818,72316.0
2015-08-10 12:20:00,46.57,46.61,46.57,46.59,36522.0,34.6818,34.7116,34.6818,34.6967,36522.0
2015-08-10 12:30:00,46.58,46.6,46.56,46.56,308986.0,34.6892,34.7041,34.6744,34.6744,308986.0
2015-08-10 12:40:00,46.57,46.63,46.57,46.63,47951.0,34.6818,34.7265,34.6818,34.7265,47951.0
2015-08-10 12:50:00,46.63,46.63,46.56,46.61,47046.0,34.7265,34.7265,34.6744,34.7116,47046.0
2015-08-10 13:00:00,46.61,46.62,46.58,46.61,61710.0,34.7116,34.719,34.6892,34.7116,61710.0
2015-08-10 13:10:00,46.61,46.64,46.6,46.64,43654.0,34.7116,34.7339,34.7041,34.7339,43654.0
2015-08-10 13:20:00,46.64,46.64,46.62,46.63,65141.0,34.7339,34.7339,34.719,34.7265,65141.0
2015-08-10 13:30:00,46.63,46.64,46.61,46.63,43442.0,34.7265,34.7339,34.7116,34.7265,43442.0
2015-08-10 13:40:00,46.63,46.64,46.6,46.61,48491.0,34.7265,34.7339,34.7041,34.7116,48491.0
2015-08-10 13:50:00,46.61,46.62,46.59,46.6,44260.0,34.7116,34.719,34.6967,34.7041,44260.0
2015-08-10 14:00:00,46.6,46.61,46.53,46.53,61454.0,34.7041,34.7116,34.652,34.652,61454.0
2015-08-10 14:10:00,46.54,46.6,46.5,46.6,129996.0,34.6595,34.7041,34.6297,34.7041,129996.0
2015-08-10 14:20:00,46.6,46.61,46.59,46.59,84744.0,34.7041,34.7116,34.6967,34.6967,84744.0
2015-08-10 14:30:00,46.59,46.6,46.51,46.59,78311.0,34.6967,34.7041,34.6371,34.6967,78311.0
2015-08-10 14:40:00,46.59,46.6,46.58,46.59,47567.0,34.6967,34.7041,34.6892,34.6967,47567.0
2015-08-10 14:50:00,46.58,46.59,46.55,46.55,90226.0,34.6892,34.6967,34.6669,34.6669,90226.0
2015-08-10 15:00:00,46.55,46.57,46.53,46.54,266113.0,34.6669,34.6818,34.652,34.6595,266113.0
2015-08-10 15:10:00,46.54,46.58,46.54,46.58,61315.0,34.6595,34.6892,34.6595,34.6892,61315.0
2015-08-10 15:20:00,46.57,46.58,46.57,46.57,51908.0,34.6818,34.6892,34.6818,34.6818,51908.0
2015-08-10 15:30:00,46.57,46.58,46.57,46.57,57369.0,34.6818,34.6892,34.6818,34.6818,57369.0
2015-08-10 15:40:00,46.57,46.58,46.57,46.57,68923.0,34.6818,34.6892,34.6818,34.6818,68923.0
2015-08-10 15:50:00,46.57,46.58,46.49,46.52,652519.0,34.6818,34.6892,34.6222,34.6446,652519.0
2015-08-11 09:30:00,46.2,46.26,46.05,46.09,88609.0,34.4063,34.4509,34.2945,34.3243,88609.0
2015-08-11 09:40:00,46.08,46.21,46.03,46.07,103521.0,34.3169,34.4137,34.2797,34.3094,103521.0
2015-08-11 09:50:00,46.08,46.17,46.04,46.07,105831.0,34.3169,34.3839,34.2871,34.3094,105831.0
2015-08-11 10:00:00,46.08,46.11,45.93,46.09,92122.0,34.3169,34.3392,34.2052,34.3243,92122.0
2015-08-11 10:10:00,46.09,46.1,45.94,45.99,70061.0,34.3243,34.3318,34.2126,34.2499,70061.0
2015-08-11 10:20:00,46.0,46.04,45.93,45.93,64456.0,34.2573,34.2871,34.2052,34.2052,64456.0
2015-08-11 10:30:00,45.93,46.0,45.87,45.96,47940.0,34.2052,34.2573,34.1605,34.2275,47940.0
2015-08-11 10:40:00,45.95,46.04,45.92,45.98,35132.0,34.2201,34.2871,34.1977,34.2424,35132.0
2015-08-11 10:50:00,45.97,45.97,45.82,45.83,52780.0,34.235,34.235,34.1233,34.1307,52780.0
2015-08-11 11:00:00,45.84,45.86,45.73,45.73,44469.0,34.1382,34.153,34.0562,34.0562,44469.0
2015-08-11 11:10:00,45.73,45.79,45.72,45.75,48401.0,34.0562,34.1009,34.0488,34.0711,48401.0
2015-08-11 11:20:00,45.75,45.76,45.67,45.73,50612.0,34.0711,34.0786,34.0116,34.0562,50612.0
2015-08-11 11:30:00,45.74,45.81,45.73,45.76,41798.0,34.0637,34.1158,34.0562,34.0786,41798.0
2015-08-11 11:40:00,45.76,45.77,45.64,45.66,44099.0,34.0786,34.086,33.9892,34.0041,44099.0
2015-08-11 11:50:00,45.65,45.7,45.63,45.67,44582.0,33.9967,34.0339,33.9818,34.0116,44582.0
2015-08-11 12:00:00,45.67,45.71,45.66,45.68,39537.0,34.0116,34.0413,34.0041,34.019,39537.0
2015-08-11 12:10:00,45.69,45.7,45.63,45.65,73254.0,34.0264,34.0339,33.9818,33.9967,73254.0
2015-08-11 12:20:00,45.64,45.84,45.62,45.84,91078.0,33.9892,34.1382,33.9743,34.1382,91078.0
2015-08-11 12:30:00,45.84,45.87,45.76,45.77,62825.0,34.1382,34.1605,34.0786,34.086,62825.0
2015-08-11 12:40:00,45.76,45.79,45.72,45.72,37771.0,34.0786,34.1009,34.0488,34.0488,37771.0
2015-08-11 12:50:00,45.72,45.83,45.71,45.76,73382.0,34.0488,34.1307,34.0413,34.0786,73382.0
2015-08-11 13:00:00,45.76,45.77,45.66,45.66,44917.0,34.0786,34.086,34.0041,34.0041,44917.0
2015-08-11 13:10:00,45.66,45.68,45.62,45.66,43625.0,34.0041,34.019,33.9743,34.0041,43625.0
2015-08-11 13:20:00,45.66,45.72,45.64,45.69,53114.0,34.0041,34.0488,33.9892,34.0264,53114.0
2015-08-11 13:30:00,45.68,45.77,45.65,45.76,47422.0,34.019,34.086,33.9967,34.0786,47422.0
2015-08-11 13:40:00,45.75,45.78,45.65,45.68,84090.0,34.0711,34.0935,33.9967,34.019,84090.0
2015-08-11 13:50:00,45.68,45.68,45.59,45.64,87741.0,34.019,34.019,33.952,33.9892,87741.0
2015-08-11 14:00:00,45.63,45.77,45.63,45.77,111843.0,33.9818,34.086,33.9818,34.086,111843.0
2015-08-11 14:10:00,45.76,45.81,45.7,45.79,97547.0,34.0786,34.1158,34.0339,34.1009,97547.0
2015-08-11 14:20:00,45.8,45.91,45.79,45.89,183523.0,34.1084,34.1903,34.1009,34.1754,183523.0
2015-08-11 14:30:00,45.89,45.91,45.84,45.88,99734.0,34.1754,34.1903,34.1382,34.1679,99734.0
2015-08-11 14:40:00,45.88,45.96,45.86,45.95,111088.0,34.1679,34.2275,34.153,34.2201,111088.0
2015-08-11 14:50:00,45.95,46.11,45.95,46.04,180129.0,34.2201,34.3392,34.2201,34.2871,180129.0
2015-08-11 15:00:00,46.04,46.12,46.01,46.06,120709.0,34.2871,34.3467,34.2648,34.302,120709.0
2015-08-11 15:10:00,46.06,46.12,46.05,46.07,86628.0,34.302,34.3467,34.2945,34.3094,86628.0
2015-08-11 15:20:00,46.07,46.08,45.99,45.99,108840.0,34.3094,34.3169,34.2499,34.2499,108840.0
2015-08-11 15:30:00,45.99,46.17,45.99,46.15,165234.0,34.2499,34.3839,34.2499,34.369,165234.0
2015-08-11 15:40:00,46.14,46.16,46.04,46.04,190496.0,34.3616,34.3765,34.2871,34.2871,190496.0
2015-08-11 15:50:00,46.04,46.08,46.03,46.06,415829.0,34.2871,34.3169,34.2797,34.302,415829.0
2015-08-12 09:30:00,45.69,45.92,45.64,45.73,95791.0,34.0264,34.1977,33.9892,34.0562,95791.0
2015-08-12 09:40:00,45.72,45.78,45.46,45.5,122538.0,34.0488,34.0935,33.8552,33.8849,122538.0
2015-08-12 09:50:00,45.49,45.67,45.42,45.67,121369.0,33.8775,34.0116,33.8254,34.0116,121369.0
2015-08-12 10:00:00,45.66,45.69,45.57,45.6,87717.0,34.0041,34.0264,33.9371,33.9594,87717.0
2015-08-12 10:10:00,45.6,45.63,45.51,45.61,47399.0,33.9594,33.9818,33.8924,33.9669,47399.0
2015-08-12 10:20:00,45.62,45.62,45.39,45.48,55582.0,33.9743,33.9743,33.803,33.8701,55582.0
2015-08-12 10:30:00,45.48,45.6,45.46,45.59,64091.0,33.8701,33.9594,33.8552,33.952,64091.0
2015-08-12 10:40:00,45.58,45.63,45.55,45.56,58060.0,33.9445,33.9818,33.9222,33.9296,58060.0
2015-08-12 10:50:00,45.55,45.61,45.48,45.52,57866.0,33.9222,33.9669,33.8701,33.8998,57866.0
2015-08-12 11:00:00,45.53,45.7,45.53,45.68,56894.0,33.9073,34.0339,33.9073,34.019,56894.0
2015-08-12 11:10:00,45.68,45.7,45.59,45.61,83425.0,34.019,34.0339,33.952,33.9669,83425.0
2015-08-12 11:20:00,45.62,45.67,45.6,45.63,60115.0,33.9743,34.0116,33.9594,33.9818,60115.0
2015-08-12 11:30:00,45.63,45.65,45.6,45.62,50054.0,33.9818,33.9967,33.9594,33.9743,50054.0
2015-08-12 11:40:00,45.62,45.68,45.61,45.67,36059.0,33.9743,34.019,33.9669,34.0116,36059.0
2015-08-12 11:50:00,45.66,45.67,45.59,45.62,71043.0,34.0041,34.0116,33.952,33.9743,71043.0
2015-08-12 12:00:00,45.62,45.72,45.52,45.7,355192.0,33.9743,34.0488,33.8998,34.0339,355192.0
2015-08-12 12:10:00,45.7,45.95,45.7,45.95,177625.0,34.0339,34.2201,34.0339,34.2201,177625.0
2015-08-12 12:20:00,45.95,46.08,45.92,46.04,177569.0,34.2201,34.3169,34.1977,34.2871,177569.0
2015-08-12 12:30:00,46.05,46.19,46.02,46.18,102472.0,34.2945,34.3988,34.2722,34.3914,102472.0
2015-08-12 12:40:00,46.19,46.31,46.15,46.19,100029.0,34.3988,34.4882,34.369,34.3988,100029.0
2015-08-12 12:50:00,46.18,46.49,46.16,46.47,199170.0,34.3914,34.6222,34.3765,34.6073,199170.0
2015-08-12 13:00:00,46.46,46.48,46.35,46.37,143061.0,34.5999,34.6148,34.518,34.5329,143061.0
2015-08-12 13:10:00,46.36,46.59,46.36,46.45,150225.0,34.5254,34.6967,34.5254,34.5924,150225.0
2015-08-12 13:20:00,46.44,46.51,46.41,46.42,135384.0,34.585,34.6371,34.5626,34.5701,135384.0
2015-08-12 13:30:00,46.43,46.45,46.39,46.42,48789.0,34.5775,34.5924,34.5478,34.5701,48789.0
2015-08-12 13:40:00,46.43,46.47,46.43,46.44,89738.0,34.5775,34.6073,34.5775,34.585,89738.0
2015-08-12 13:50:00,46.45,46.62,46.44,46.51,89359.0,34.5924,34.719,34.585,34.6371,89359.0
2015-08-12 14:00:00,46.5,46.51,46.43,46.5,77568.0,34.6297,34.6371,34.5775,34.6297,77568.0
2015-08-12 14:10:00,46.5,46.53,46.47,46.5,105842.0,34.6297,34.652,34.6073,34.6297,105842.0
2015-08-12 14:20:00,46.49,46.5,46.35,46.37,109653.0,34.6222,34.6297,34.518,34.5329,109653.0
2015-08-12 14:30:00,46.36,46.46,46.25,46.46,148182.0,34.5254,34.5999,34.4435,34.5999,148182.0
2015-08-12 14:40:00,46.45,46.59,46.45,46.55,65492.0,34.5924,34.6967,34.5924,34.6669,65492.0
2015-08-12 14:50:00,46.55,46.68,46.54,46.65,129399.0,34.6669,34.7637,34.6595,34.7414,129399.0
2015-08-12 15:00:00,46.65,46.75,46.64,46.75,165496.0,34.7414,34.8159,34.7339,34.8159,165496.0
2015-08-12 15:10:00,46.75,46.78,46.71,46.78,118304.0,34.8159,34.8382,34.7861,34.8382,118304.0
2015-08-12 15:20:00,46.78,46.85,46.72,46.84,135282.0,34.8382,34.8903,34.7935,34.8829,135282.0
2015-08-12 15:30:00,46.84,46.88,46.81,46.88,161146.0,34.8829,34.9127,34.8605,34.9127,161146.0
2015-08-12 15:40:00,46.88,46.9,46.83,46.88,163325.0,34.9127,34.9276,34.8754,34.9127,163325.0
2015-08-12 15:50:00,46.89,46.94,46.85,46.91,337807.0,34.9201,34.9574,34.8903,34.935,337807.0
2015-08-13 09:30:00,46.88,47.39,46.84,47.28,241586.0,34.9127,35.2925,34.8829,35.2106,241586.0
2015-08-13 09:40:00,47.29,47.57,47.26,47.48,130414.0,35.218,35.4265,35.1957,35.3595,130414.0
2015-08-13 09:50:00,47.48,47.69,47.48,47.53,109517.0,35.3595,35.5159,35.3595,35.3967,109517.0
2015-08-13 10:00:00,47.54,47.78,47.51,47.75,105170.0,35.4042,35.5829,35.3818,35.5606,105170.0
2015-08-13 10:10:00,47.75,47.76,47.47,47.51,98935.0,35.5606,35.568,35.3521,35.3818,98935.0
2015-08-13 10:20:00,47.5,47.61,47.49,47.51,90293.0,35.3744,35.4563,35.3669,35.3818,90293.0
2015-08-13 10:30:00,47.51,47.62,47.37,47.6,105334.0,35.3818,35.4638,35.2776,35.4489,105334.0
2015-08-13 10:40:00,47.6,47.6,47.5,47.52,54590.0,35.4489,35.4489,35.3744,35.3893,54590.0
2015-08-13 10:50:00,47.52,47.54,47.46,47.51,57860.0,35.3893,35.4042,35.3446,35.3818,57860.0
2015-08-13 11:00:00,47.51,47.54,47.43,47.45,102899.0,35.3818,35.4042,35.3223,35.3372,102899.0
2015-08-13 11:10:00,47.46,47.63,47.39,47.62,84102.0,35.3446,35.4712,35.2925,35.4638,84102.0
2015-08-13 11:20:00,47.61,47.62,47.52,47.56,198458.0,35.4563,35.4638,35.3893,35.4191,198458.0
2015-08-13 11:30:00,47.56,47.57,47.46,47.47,66852.0,35.4191,35.4265,35.3446,35.3521,66852.0
2015-08-13 11:40:00,47.47,47.57,47.41,47.57,50637.0,35.3521,35.4265,35.3074,35.4265,50637.0
2015-08-13 11:50:00,47.57,47.62,47.52,47.57,50821.0,35.4265,35.4638,35.3893,35.4265,50821.0
2015-08-13 12:00:00,47.57,47.62,47.54,47.57,51364.0,35.4265,35.4638,35.4042,35.4265,51364.0
2015-08-13 12:10:00,47.57,47.64,47.54,47.59,57570.0,35.4265,35.4787,35.4042,35.4414,57570.0
2015-08-13 12:20:00,47.59,47.74,47.58,47.74,78469.0,35.4414,35.5531,35.434,35.5531,78469.0
2015-08-13 12:30:00,47.74,47.75,47.61,47.64,35724.0,35.5531,35.5606,35.4563,35.4787,35724.0
2015-08-13 12:40:00,47.64,47.71,47.61,47.71,59884.0,35.4787,35.5308,35.4563,35.5308,59884.0
2015-08-13 12:50:00,47.71,47.76,47.7,47.73,49198.0,35.5308,35.568,35.5233,35.5457,49198.0
2015-08-13 13:00:00,47.72,47.76,47.67,47.68,57232.0,35.5382,35.568,35.501,35.5084,57232.0
2015-08-13 13:10:00,47.68,47.69,47.6,47.68,44455.0,35.5084,35.5159,35.4489,35.5084,44455.0
2015-08-13 13:20:00,47.69,47.78,47.61,47.61,66047.0,35.5159,35.5829,35.4563,35.4563,66047.0
2015-08-13 13:30:00,47.62,47.65,47.56,47.57,55587.0,35.4638,35.4861,35.4191,35.4265,55587.0
2015-08-13 13:40:00,47.57,47.57,47.46,47.53,53657.0,35.4265,35.4265,35.3446,35.3967,53657.0
2015-08-13 13:50:00,47.52,47.52,47.43,47.43,35804.0,35.3893,35.3893,35.3223,35.3223,35804.0
2015-08-13 14:00:00,47.44,47.51,47.42,47.51,56392.0,35.3297,35.3818,35.3148,35.3818,56392.0
2015-08-13 14:10:00,47.5,47.5,47.46,47.46,48629.0,35.3744,35.3744,35.3446,35.3446,48629.0
2015-08-13 14:20:00,47.47,47.56,47.43,47.56,99439.0,35.3521,35.4191,35.3223,35.4191,99439.0
2015-08-13 14:30:00,47.56,47.59,47.51,47.51,45641.0,35.4191,35.4414,35.3818,35.3818,45641.0
2015-08-13 14:40:00,47.51,47.54,47.49,47.54,41657.0,35.3818,35.4042,35.3669,35.4042,41657.0
2015-08-13 14:50:00,47.54,47.62,47.51,47.61,78349.0,35.4042,35.4638,35.3818,35.4563,78349.0
2015-08-13 15:00:00,47.61,47.62,47.51,47.52,113372.0,35.4563,35.4638,35.3818,35.3893,113372.0
2015-08-13 15:10:00,47.52,47.59,47.51,47.56,105836.0,35.3893,35.4414,35.3818,35.4191,105836.0
2015-08-13 15:20:00,47.56,47.58,47.46,47.56,121593.0,35.4191,35.434,35.3446,35.4191,121593.0
2015-08-13 15:30:00,47.55,47.56,47.4,47.44,157175.0,35.4116,35.4191,35.2999,35.3297,157175.0
2015-08-13 15:40:00,47.44,47.55,47.38,47.54,285568.0,35.3297,35.4116,35.285,35.4042,285568.0
2015-08-13 15:50:00,47.53,47.54,47.49,47.5,319901.0,35.3967,35.4042,35.3669,35.3744,319901.0
2015-08-14 09:30:00,47.23,47.43,47.17,47.29,106613.0,35.1733,35.3223,35.1286,35.218,106613.0
2015-08-14 09:40:00,47.28,47.4,47.19,47.28,75279.0,35.2106,35.2999,35.1435,35.2106,75279.0
2015-08-14 09:50:00,47.27,47.37,47.23,47.27,51936.0,35.2031,35.2776,35.1733,35.2031,51936.0
2015-08-14 10:00:00,47.28,47.38,47.24,47.26,62927.0,35.2106,35.285,35.1808,35.1957,62927.0
2015-08-14 10:10:00,47.25,47.36,47.24,47.34,69898.0,35.1882,35.2701,35.1808,35.2552,69898.0
2015-08-14 10:20:00,47.34,47.36,47.27,47.29,57455.0,35.2552,35.2701,35.2031,35.218,57455.0
2015-08-14 10:30:00,47.29,47.3,47.24,47.29,67495.0,35.218,35.2255,35.1808,35.218,67495.0
2015-08-14 10:40:00,47.29,47.38,47.25,47.27,59434.0,35.218,35.285,35.1882,35.2031,59434.0
2015-08-14 10:50:00,47.27,47.31,47.24,47.27,75000.0,35.2031,35.2329,35.1808,35.2031,75000.0
2015-08-14 11:00:00,47.26,47.28,47.2,47.22,110142.0,35.1957,35.2106,35.151,35.1659,110142.0
2015-08-14 11:10:00,47.21,47.25,47.2,47.23,61137.0,35.1584,35.1882,35.151,35.1733,61137.0
2015-08-14 11:20:00,47.23,47.34,47.22,47.33,39856.0,35.1733,35.2552,35.1659,35.2478,39856.0
2015-08-14 11:30:00,47.33,47.33,47.26,47.31,52555.0,35.2478,35.2478,35.1957,35.2329,52555.0
2015-08-14 11:40:00,47.31,47.38,47.29,47.3,78682.0,35.2329,35.285,35.218,35.2255,78682.0
2015-08-14 11:50:00,47.29,47.3,47.23,47.24,33216.0,35.218,35.2255,35.1733,35.1808,33216.0
2015-08-14 12:00:00,47.23,47.24,47.16,47.16,40210.0,35.1733,35.1808,35.1212,35.1212,40210.0
2015-08-14 12:10:00,47.16,47.21,47.15,47.16,46240.0,35.1212,35.1584,35.1137,35.1212,46240.0
2015-08-14 12:20:00,47.16,47.17,47.1,47.16,39887.0,35.1212,35.1286,35.0765,35.1212,39887.0
2015-08-14 12:30:00,47.17,47.31,47.16,47.26,84747.0,35.1286,35.2329,35.1212,35.1957,84747.0
2015-08-14 12:40:00,47.26,47.26,47.21,47.24,59669.0,35.1957,35.1957,35.1584,35.1808,59669.0
2015-08-14 12:50:00,47.23,47.24,47.15,47.15,39152.0,35.1733,35.1808,35.1137,35.1137,39152.0
2015-08-14 13:00:00,47.15,47.2,47.12,47.15,52478.0,35.1137,35.151,35.0914,35.1137,52478.0
2015-08-14 13:10:00,47.15,47.21,47.13,47.16,49075.0,35.1137,35.1584,35.0988,35.1212,49075.0
2015-08-14 13:20:00,47.15,47.18,47.12,47.13,44112.0,35.1137,35.1361,35.0914,35.0988,44112.0
2015-08-14 13:30:00,47.12,47.19,47.1,47.1,78153.0,35.0914,35.1435,35.0765,35.0765,78153.0
2015-08-14 13:40:00,47.1,47.17,47.06,47.06,38532.0,35.0765,35.1286,35.0467,35.0467,38532.0
2015-08-14 13:50:00,47.06,47.11,47.05,47.11,35276.0,35.0467,35.084,35.0393,35.084,35276.0
2015-08-14 14:00:00,47.1,47.14,47.08,47.1,36324.0,35.0765,35.1063,35.0616,35.0765,36324.0
2015-08-14 14:10:00,47.1,47.12,47.06,47.06,33046.0,35.0765,35.0914,35.0467,35.0467,33046.0
2015-08-14 14:20:00,47.06,47.11,47.05,47.08,61303.0,35.0467,35.084,35.0393,35.0616,61303.0
2015-08-14 14:30:00,47.08,47.12,47.05,47.11,51431.0,35.0616,35.0914,35.0393,35.084,51431.0
2015-08-14 14:40:00,47.11,47.15,47.07,47.07,34983.0,35.084,35.1137,35.0542,35.0542,34983.0
2015-08-14 14:50:00,47.08,47.1,47.06,47.06,46194.0,35.0616,35.0765,35.0467,35.0467,46194.0
2015-08-14 15:00:00,47.06,47.14,47.06,47.12,51566.0,35.0467,35.1063,35.0467,35.0914,51566.0
2015-08-14 15:10:00,47.12,47.17,47.12,47.17,74580.0,35.0914,35.1286,35.0914,35.1286,74580.0
2015-08-14 15:20:00,47.18,47.23,47.16,47.16,58599.0,35.1361,35.1733,35.1212,35.1212,58599.0
2015-08-14 15:30:00,47.16,47.23,47.16,47.21,98467.0,35.1212,35.1733,35.1212,35.1584,98467.0
2015-08-14 15:40:00,47.21,47.21,47.16,47.18,104560.0,35.1584,35.1584,35.1212,35.1361,104560.0
2015-08-14 15:50:00,47.17,47.21,47.13,47.21,237153.0,35.1286,35.1584,35.0988,35.1584,237153.0
2015-08-17 09:30:00,46.48,46.74,46.24,46.47,133010.0,34.8188,35.0135,34.639,34.8113,133010.0
2015-08-17 09:40:00,46.51,46.53,46.34,46.34,74035.0,34.8413,34.8562,34.7139,34.7139,74035.0
2015-08-17 09:50:00,46.33,46.37,46.28,46.3,115055.0,34.7064,34.7364,34.669,34.6839,115055.0
2015-08-17 10:00:00,46.29,46.55,46.29,46.54,95072.0,34.6764,34.8712,34.6764,34.8637,95072.0
2015-08-17 10:10:00,46.55,46.88,46.52,46.85,216790.0,34.8712,35.1184,34.8487,35.096,216790.0
2015-08-17 10:20:00,46.85,46.85,46.67,46.71,129693.0,35.096,35.096,34.9611,34.9911,129693.0
2015-08-17 10:30:00,46.71,46.71,46.5,46.54,130241.0,34.9911,34.9911,34.8338,34.8637,130241.0
2015-08-17 10:40:00,46.54,46.54,46.41,46.41,81871.0,34.8637,34.8637,34.7663,34.7663,81871.0
2015-08-17 10:50:00,46.41,46.58,46.41,46.48,76674.0,34.7663,34.8937,34.7663,34.8188,76674.0
2015-08-17 11:00:00,46.48,46.64,46.48,46.61,103567.0,34.8188,34.9386,34.8188,34.9162,103567.0
2015-08-17 11:10:00,46.61,46.84,46.61,46.84,115610.0,34.9162,35.0885,34.9162,35.0885,115610.0
2015-08-17 11:20:00,46.84,46.89,46.77,46.81,77066.0,35.0885,35.1259,35.036,35.066,77066.0
2015-08-17 11:30:00,46.81,46.91,46.79,46.91,80559.0,35.066,35.1409,35.051,35.1409,80559.0
2015-08-17 11:40:00,46.91,47.0,46.91,46.98,51256.0,35.1409,35.2083,35.1409,35.1933,51256.0
2015-08-17 11:50:00,46.98,47.08,46.96,47.07,52580.0,35.1933,35.2682,35.1784,35.2608,52580.0
2015-08-17 12:00:00,47.07,47.2,46.98,47.2,187890.0,35.2608,35.3581,35.1933,35.3581,187890.0
2015-08-17 12:10:00,47.19,47.28,47.13,47.23,88712.0,35.3506,35.4181,35.3057,35.3806,88712.0
2015-08-17 12:20:00,47.23,47.46,47.23,47.41,229701.0,35.3806,35.5529,35.3806,35.5155,229701.0
2015-08-17 12:30:00,47.4,47.4,47.23,47.32,171814.0,35.508,35.508,35.3806,35.448,171814.0
2015-08-17 12:40:00,47.31,47.36,47.3,47.3,70693.0,35.4405,35.478,35.4331,35.4331,70693.0
2015-08-17 12:50:00,47.3,47.34,47.25,47.32,53060.0,35.4331,35.463,35.3956,35.448,53060.0
2015-08-17 13:00:00,47.32,47.36,47.3,47.34,56907.0,35.448,35.478,35.4331,35.463,56907.0
2015-08-17 13:10:00,47.34,47.37,47.29,47.35,39959.0,35.463,35.4855,35.4256,35.4705,39959.0
2015-08-17 13:20:00,47.35,47.43,47.34,47.41,35785.0,35.4705,35.5304,35.463,35.5155,35785.0
2015-08-17 13:30:00,47.4,47.43,47.39,47.4,36712.0,35.508,35.5304,35.5005,35.508,36712.0
2015-08-17 13:40:00,47.39,47.54,47.35,47.51,121685.0,35.5005,35.6128,35.4705,35.5904,121685.0
2015-08-17 13:50:00,47.52,47.52,47.48,47.48,35399.0,35.5979,35.5979,35.5679,35.5679,35399.0
2015-08-17 14:00:00,47.48,47.51,47.46,47.47,38775.0,35.5679,35.5904,35.5529,35.5604,38775.0
2015-08-17 14:10:00,47.48,47.49,47.46,47.47,27480.0,35.5679,35.5754,35.5529,35.5604,27480.0
2015-08-17 14:20:00,47.48,47.53,47.47,47.53,120164.0,35.5679,35.6053,35.5604,35.6053,120164.0
2015-08-17 14:30:00,47.54,47.55,47.53,47.54,36977.0,35.6128,35.6203,35.6053,35.6128,36977.0
2015-08-17 14:40:00,47.54,47.57,47.54,47.55,60785.0,35.6128,35.6353,35.6128,35.6203,60785.0
2015-08-17 14:50:00,47.55,47.56,47.5,47.51,55936.0,35.6203,35.6278,35.5829,35.5904,55936.0
2015-08-17 15:00:00,47.51,47.53,47.46,47.51,83582.0,35.5904,35.6053,35.5529,35.5904,83582.0
2015-08-17 15:10:00,47.51,47.55,47.49,47.52,87345.0,35.5904,35.6203,35.5754,35.5979,87345.0
2015-08-17 15:20:00,47.53,47.55,47.51,47.55,81225.0,35.6053,35.6203,35.5904,35.6203,81225.0
2015-08-17 15:30:00,47.55,47.59,47.53,47.55,124037.0,35.6203,35.6503,35.6053,35.6203,124037.0
2015-08-17 15:40:00,47.55,47.57,47.51,47.52,110948.0,35.6203,35.6353,35.5904,35.5979,110948.0
2015-08-17 15:50:00,47.52,47.53,47.48,47.52,281392.0,35.5979,35.6053,35.5679,35.5979,281392.0
2015-08-18 09:30:00,47.31,47.5,47.3,47.49,73021.0,35.4405,35.5829,35.4331,35.5754,73021.0
2015-08-18 09:40:00,47.5,47.51,47.34,47.37,48700.0,35.5829,35.5904,35.463,35.4855,48700.0
2015-08-18 09:50:00,47.38,47.56,47.28,47.53,70937.0,35.493,35.6278,35.4181,35.6053,70937.0
2015-08-18 10:00:00,47.52,47.58,47.42,47.57,42810.0,35.5979,35.6428,35.5229,35.6353,42810.0
2015-08-18 10:10:00,47.57,47.65,47.5,47.65,70220.0,35.6353,35.6952,35.5829,35.6952,70220.0
2015-08-18 10:20:00,47.65,47.65,47.58,47.63,31452.0,35.6952,35.6952,35.6428,35.6803,31452.0
2015-08-18 10:30:00,47.62,47.69,47.61,47.64,57549.0,35.6728,35.7252,35.6653,35.6878,57549.0
2015-08-18 10:40:00,47.64,47.7,47.57,47.7,36131.0,35.6878,35.7327,35.6353,35.7327,36131.0
2015-08-18 10:50:00,47.7,47.74,47.63,47.72,57203.0,35.7327,35.7627,35.6803,35.7477,57203.0
2015-08-18 11:00:00,47.72,47.78,47.67,47.76,305039.0,35.7477,35.7926,35.7102,35.7776,305039.0
2015-08-18 11:10:00,47.77,47.85,47.76,47.84,49436.0,35.7851,35.8451,35.7776,35.8376,49436.0
2015-08-18 11:20:00,47.84,47.95,47.81,47.86,251991.0,35.8376,35.92,35.8151,35.8526,251991.0
2015-08-18 11:30:00,47.85,47.87,47.81,47.83,102740.0,35.8451,35.86,35.8151,35.8301,102740.0
2015-08-18 11:40:00,47.83,47.9,47.78,47.89,112015.0,35.8301,35.8825,35.7926,35.875,112015.0
2015-08-18 11:50:00,47.89,47.9,47.87,47.89,40873.0,35.875,35.8825,35.86,35.875,40873.0
2015-08-18 12:00:00,47.89,47.94,47.89,47.94,49870.0,35.875,35.9125,35.875,35.9125,49870.0
2015-08-18 12:10:00,47.93,47.96,47.92,47.95,62356.0,35.905,35.9275,35.8975,35.92,62356.0
2015-08-18 12:20:00,47.95,48.05,47.95,48.0,50871.0,35.92,35.9949,35.92,35.9574,50871.0
2015-08-18 12:30:00,47.99,48.04,47.98,48.03,48946.0,35.9499,35.9874,35.9424,35.9799,48946.0
2015-08-18 12:40:00,48.03,48.06,48.01,48.05,59264.0,35.9799,36.0024,35.9649,35.9949,59264.0
2015-08-18 12:50:00,48.04,48.17,48.03,48.11,114927.0,35.9874,36.0848,35.9799,36.0398,114927.0
2015-08-18 13:00:00,48.1,48.12,48.04,48.08,146758.0,36.0323,36.0473,35.9874,36.0174,146758.0
2015-08-18 13:10:00,48.08,48.11,48.05,48.1,143247.0,36.0174,36.0398,35.9949,36.0323,143247.0
2015-08-18 13:20:00,48.1,48.13,48.01,48.02,227087.0,36.0323,36.0548,35.9649,35.9724,227087.0
2015-08-18 13:30:00,48.03,48.03,47.92,47.92,53488.0,35.9799,35.9799,35.8975,35.8975,53488.0
2015-08-18 13:40:00,47.92,47.93,47.84,47.84,51700.0,35.8975,35.905,35.8376,35.8376,51700.0
2015-08-18 13:50:00,47.85,47.99,47.84,47.96,113282.0,35.8451,35.9499,35.8376,35.9275,113282.0
2015-08-18 14:00:00,47.96,47.99,47.9,47.98,38649.0,35.9275,35.9499,35.8825,35.9424,38649.0
2015-08-18 14:10:00,47.98,47.99,47.95,47.95,33763.0,35.9424,35.9499,35.92,35.92,33763.0
2015-08-18 14:20:00,47.95,47.96,47.88,47.89,35555.0,35.92,35.9275,35.8675,35.875,35555.0
2015-08-18 14:30:00,47.88,47.92,47.88,47.88,39952.0,35.8675,35.8975,35.8675,35.8675,39952.0
2015-08-18 14:40:00,47.88,47.89,47.78,47.79,41551.0,35.8675,35.875,35.7926,35.8001,41551.0
2015-08-18 14:50:00,47.79,47.79,47.66,47.67,50283.0,35.8001,35.8001,35.7027,35.7102,50283.0
2015-08-18 15:00:00,47.66,47.74,47.66,47.71,52530.0,35.7027,35.7627,35.7027,35.7402,52530.0
2015-08-18 15:10:00,47.71,47.71,47.67,47.69,48489.0,35.7402,35.7402,35.7102,35.7252,48489.0
2015-08-18 15:20:00,47.69,47.7,47.64,47.67,54992.0,35.7252,35.7327,35.6878,35.7102,54992.0
2015-08-18 15:30:00,47.66,47.67,47.64,47.66,73468.0,35.7027,35.7102,35.6878,35.7027,73468.0
2015-08-18 15:40:00,47.65,47.68,47.59,47.68,99428.0,35.6952,35.7177,35.6503,35.7177,99428.0
2015-08-18 15:50:00,47.67,47.71,47.64,47.69,252875.0,35.7102,35.7402,35.6878,35.7252,252875.0
2015-08-19 09:30:00,47.4,47.44,47.05,47.19,84207.0,35.508,35.5379,35.2458,35.3506,84207.0
2015-08-19 09:40:00,47.19,47.27,47.08,47.16,71023.0,35.3506,35.4106,35.2682,35.3282,71023.0
2015-08-19 09:50:00,47.15,47.48,47.12,47.25,259857.0,35.3207,35.5679,35.2982,35.3956,259857.0
2015-08-19 10:00:00,47.25,47.5,47.18,47.47,126749.0,35.3956,35.5829,35.3432,35.5604,126749.0
2015-08-19 10:10:00,47.48,47.48,47.23,47.31,71652.0,35.5679,35.5679,35.3806,35.4405,71652.0
2015-08-19 10:20:00,47.33,47.36,47.3,47.34,45839.0,35.4555,35.478,35.4331,35.463,45839.0
2015-08-19 10:30:00,47.33,47.38,47.29,47.34,111065.0,35.4555,35.493,35.4256,35.463,111065.0
2015-08-19 10:40:00,47.34,47.36,47.09,47.1,259766.0,35.463,35.478,35.2757,35.2832,259766.0
2015-08-19 10:50:00,47.1,47.11,46.94,46.97,81811.0,35.2832,35.2907,35.1634,35.1858,81811.0
2015-08-19 11:00:00,46.97,47.02,46.89,46.9,53132.0,35.1858,35.2233,35.1259,35.1334,53132.0
2015-08-19 11:10:00,46.91,46.95,46.76,46.77,41370.0,35.1409,35.1709,35.0285,35.036,41370.0
2015-08-19 11:20:00,46.77,46.8,46.69,46.76,55186.0,35.036,35.0585,34.9761,35.0285,55186.0
2015-08-19 11:30:00,46.77,46.79,46.72,46.77,47980.0,35.036,35.051,34.9986,35.036,47980.0
2015-08-19 11:40:00,46.77,46.77,46.63,46.63,43405.0,35.036,35.036,34.9311,34.9311,43405.0
2015-08-19 11:50:00,46.63,46.75,46.62,46.73,49127.0,34.9311,35.021,34.9237,35.0061,49127.0
2015-08-19 12:00:00,46.74,46.82,46.72,46.8,66475.0,35.0135,35.0735,34.9986,35.0585,66475.0
2015-08-19 12:10:00,46.8,46.81,46.61,46.62,34868.0,35.0585,35.066,34.9162,34.9237,34868.0
2015-08-19 12:20:00,46.62,46.64,46.6,46.6,33194.0,34.9237,34.9386,34.9087,34.9087,33194.0
2015-08-19 12:30:00,46.61,46.7,46.59,46.69,48949.0,34.9162,34.9836,34.9012,34.9761,48949.0
2015-08-19 12:40:00,46.69,46.76,46.64,46.67,33028.0,34.9761,35.0285,34.9386,34.9611,33028.0
2015-08-19 12:50:00,46.68,46.71,46.64,46.66,29248.0,34.9686,34.9911,34.9386,34.9536,29248.0
2015-08-19 13:00:00,46.67,46.74,46.64,46.71,37715.0,34.9611,35.0135,34.9386,34.9911,37715.0
2015-08-19 13:10:00,46.71,46.76,46.71,46.73,61498.0,34.9911,35.0285,34.9911,35.0061,61498.0
2015-08-19 13:20:00,46.74,46.78,46.67,46.68,57160.0,35.0135,35.0435,34.9611,34.9686,57160.0
2015-08-19 13:30:00,46.67,46.73,46.65,46.7,75861.0,34.9611,35.0061,34.9461,34.9836,75861.0
2015-08-19 13:40:00,46.7,46.92,46.69,46.87,49811.0,34.9836,35.1484,34.9761,35.1109,49811.0
2015-08-19 13:50:00,46.87,46.88,46.77,46.77,35955.0,35.1109,35.1184,35.036,35.036,35955.0
2015-08-19 14:00:00,46.77,47.02,46.75,47.01,63972.0,35.036,35.2233,35.021,35.2158,63972.0
2015-08-19 14:10:00,47.0,47.21,47.0,47.09,56700.0,35.2083,35.3656,35.2083,35.2757,56700.0
2015-08-19 14:20:00,47.09,47.1,46.96,47.03,42882.0,35.2757,35.2832,35.1784,35.2308,42882.0
2015-08-19 14:30:00,47.04,47.04,46.96,46.98,50024.0,35.2383,35.2383,35.1784,35.1933,50024.0
2015-08-19 14:40:00,46.98,46.98,46.86,46.89,48649.0,35.1933,35.1933,35.1034,35.1259,48649.0
2015-08-19 14:50:00,46.89,46.89,46.73,46.76,66466.0,35.1259,35.1259,35.0061,35.0285,66466.0
2015-08-19 15:00:00,46.75,46.78,46.7,46.75,95758.0,35.021,35.0435,34.9836,35.021,95758.0
2015-08-19 15:10:00,46.75,46.78,46.69,46.77,116005.0,35.021,35.0435,34.9761,35.036,116005.0
2015-08-19 15:20:00,46.76,46.84,46.75,46.81,120435.0,35.0285,35.0885,35.021,35.066,120435.0
2015-08-19 15:30:00,46.82,46.86,46.76,46.78,111243.0,35.0735,35.1034,35.0285,35.0435,111243.0
2015-08-19 15:40:00,46.78,46.87,46.76,46.86,132487.0,35.0435,35.1109,35.0285,35.1034,132487.0
2015-08-19 15:50:00,46.85,46.88,46.73,46.74,264433.0,35.096,35.1184,35.0061,35.0135,264433.0
2015-08-20 09:30:00,46.23,46.39,46.11,46.25,101090.0,34.6315,34.7514,34.5416,34.6465,101090.0
2015-08-20 09:40:00,46.25,46.38,46.17,46.22,72645.0,34.6465,34.7439,34.5866,34.624,72645.0
2015-08-20 09:50:00,46.22,46.45,46.19,46.3,92679.0,34.624,34.7963,34.6015,34.6839,92679.0
2015-08-20 10:00:00,46.3,46.43,46.26,46.38,266253.0,34.6839,34.7813,34.654,34.7439,266253.0
2015-08-20 10:10:00,46.37,46.38,46.24,46.31,145786.0,34.7364,34.7439,34.639,34.6914,145786.0
2015-08-20 10:20:00,46.31,46.39,46.29,46.33,83717.0,34.6914,34.7514,34.6764,34.7064,83717.0
2015-08-20 10:30:00,46.34,46.57,46.31,46.51,67182.0,34.7139,34.8862,34.6914,34.8413,67182.0
2015-08-20 10:40:00,46.51,46.59,46.46,46.57,96915.0,34.8413,34.9012,34.8038,34.8862,96915.0
2015-08-20 10:50:00,46.55,46.71,46.53,46.58,109680.0,34.8712,34.9911,34.8562,34.8937,109680.0
2015-08-20 11:00:00,46.58,46.58,46.46,46.51,52923.0,34.8937,34.8937,34.8038,34.8413,52923.0
2015-08-20 11:10:00,46.5,46.54,46.44,46.45,28935.0,34.8338,34.8637,34.7888,34.7963,28935.0
2015-08-20 11:20:00,46.46,46.62,46.45,46.59,28303.0,34.8038,34.9237,34.7963,34.9012,28303.0
2015-08-20 11:30:00,46.59,46.66,46.54,46.61,129960.0,34.9012,34.9536,34.8637,34.9162,129960.0
2015-08-20 11:40:00,46.61,46.69,46.59,46.65,25699.0,34.9162,34.9761,34.9012,34.9461,25699.0
2015-08-20 11:50:00,46.65,46.66,46.56,46.66,25343.0,34.9461,34.9536,34.8787,34.9536,25343.0
2015-08-20 12:00:00,46.66,46.75,46.6,46.73,84858.0,34.9536,35.021,34.9087,35.0061,84858.0
2015-08-20 12:10:00,46.73,46.75,46.62,46.65,33919.0,35.0061,35.021,34.9237,34.9461,33919.0
2015-08-20 12:20:00,46.64,46.67,46.55,46.58,32881.0,34.9386,34.9611,34.8712,34.8937,32881.0
2015-08-20 12:30:00,46.57,46.62,46.52,46.53,29577.0,34.8862,34.9237,34.8487,34.8562,29577.0
2015-08-20 12:40:00,46.52,46.52,46.39,46.47,40784.0,34.8487,34.8487,34.7514,34.8113,40784.0
2015-08-20 12:50:00,46.47,46.48,46.29,46.41,69031.0,34.8113,34.8188,34.6764,34.7663,69031.0
2015-08-20 13:00:00,46.4,46.44,46.37,46.43,39306.0,34.7589,34.7888,34.7364,34.7813,39306.0
2015-08-20 13:10:00,46.42,46.52,46.4,46.52,35356.0,34.7738,34.8487,34.7589,34.8487,35356.0
2015-08-20 13:20:00,46.52,46.56,46.48,46.54,31526.0,34.8487,34.8787,34.8188,34.8637,31526.0
2015-08-20 13:30:00,46.52,46.56,46.49,46.51,29220.0,34.8487,34.8787,34.8263,34.8413,29220.0
2015-08-20 13:40:00,46.51,46.54,46.44,46.53,31148.0,34.8413,34.8637,34.7888,34.8562,31148.0
2015-08-20 13:50:00,46.54,46.6,46.5,46.6,30912.0,34.8637,34.9087,34.8338,34.9087,30912.0
2015-08-20 14:00:00,46.59,46.59,46.49,46.49,38912.0,34.9012,34.9012,34.8263,34.8263,38912.0
2015-08-20 14:10:00,46.48,46.51,46.4,46.46,34502.0,34.8188,34.8413,34.7589,34.8038,34502.0
2015-08-20 14:20:00,46.45,46.5,46.31,46.33,31615.0,34.7963,34.8338,34.6914,34.7064,31615.0
2015-08-20 14:30:00,46.33,46.39,46.3,46.36,52214.0,34.7064,34.7514,34.6839,34.7289,52214.0
2015-08-20 14:40:00,46.36,46.4,46.3,46.3,60937.0,34.7289,34.7589,34.6839,34.6839,60937.0
2015-08-20 14:50:00,46.31,46.38,46.3,46.34,59125.0,34.6914,34.7439,34.6839,34.7139,59125.0
2015-08-20 15:00:00,46.35,46.45,46.33,46.41,87906.0,34.7214,34.7963,34.7064,34.7663,87906.0
2015-08-20 15:10:00,46.4,46.44,46.3,46.32,93307.0,34.7589,34.7888,34.6839,34.6989,93307.0
2015-08-20 15:20:00,46.32,46.37,46.28,46.35,60436.0,34.6989,34.7364,34.669,34.7214,60436.0
2015-08-20 15:30:00,46.35,46.44,46.34,46.37,72166.0,34.7214,34.7888,34.7139,34.7364,72166.0
2015-08-20 15:40:00,46.36,46.41,46.3,46.31,114514.0,34.7289,34.7663,34.6839,34.6914,114514.0
2015-08-20 15:50:00,46.3,46.31,46.21,46.21,374977.0,34.6839,34.6914,34.6165,34.6165,374977.0
2015-08-21 09:30:00,45.84,46.24,45.72,46.22,318038.0,34.3393,34.639,34.2495,34.624,318038.0
2015-08-21 09:40:00,46.22,46.23,45.95,46.0,88932.0,34.624,34.6315,34.4217,34.4592,88932.0
2015-08-21 09:50:00,46.01,46.04,45.9,45.92,87993.0,34.4667,34.4892,34.3843,34.3993,87993.0
2015-08-21 10:00:00,45.92,46.1,45.88,46.04,101099.0,34.3993,34.5341,34.3693,34.4892,101099.0
2015-08-21 10:10:00,46.05,46.06,45.97,46.01,102026.0,34.4967,34.5042,34.4367,34.4667,102026.0
2015-08-21 10:20:00,46.0,46.09,45.99,46.01,104648.0,34.4592,34.5266,34.4517,34.4667,104648.0
2015-08-21 10:30:00,46.02,46.08,45.85,45.88,286591.0,34.4742,34.5191,34.3468,34.3693,286591.0
2015-08-21 10:40:00,45.88,45.93,45.77,45.79,165641.0,34.3693,34.4068,34.2869,34.3019,165641.0
2015-08-21 10:50:00,45.78,45.88,45.71,45.75,58046.0,34.2944,34.3693,34.242,34.2719,58046.0
2015-08-21 11:00:00,45.75,45.76,45.62,45.65,77441.0,34.2719,34.2794,34.1745,34.197,77441.0
2015-08-21 11:10:00,45.64,45.65,45.53,45.55,62990.0,34.1895,34.197,34.1071,34.1221,62990.0
2015-08-21 11:20:00,45.55,45.59,45.48,45.51,79007.0,34.1221,34.1521,34.0697,34.0921,79007.0
2015-08-21 11:30:00,45.51,45.61,45.46,45.46,67225.0,34.0921,34.1671,34.0547,34.0547,67225.0
2015-08-21 11:40:00,45.45,45.58,45.42,45.57,49159.0,34.0472,34.1446,34.0247,34.1371,49159.0
2015-08-21 11:50:00,45.56,45.7,45.54,45.7,45413.0,34.1296,34.2345,34.1146,34.2345,45413.0
2015-08-21 12:00:00,45.7,45.8,45.63,45.75,51554.0,34.2345,34.3094,34.182,34.2719,51554.0
2015-08-21 12:10:00,45.73,45.8,45.61,45.68,37710.0,34.2569,34.3094,34.1671,34.2195,37710.0
2015-08-21 12:20:00,45.68,45.68,45.57,45.66,57424.0,34.2195,34.2195,34.1371,34.2045,57424.0
2015-08-21 12:30:00,45.67,45.72,45.64,45.69,49420.0,34.212,34.2495,34.1895,34.227,49420.0
2015-08-21 12:40:00,45.68,45.68,45.58,45.59,46300.0,34.2195,34.2195,34.1446,34.1521,46300.0
2015-08-21 12:50:00,45.6,45.61,45.51,45.55,105781.0,34.1596,34.1671,34.0921,34.1221,105781.0
2015-08-21 13:00:00,45.55,45.6,45.49,45.54,76946.0,34.1221,34.1596,34.0772,34.1146,76946.0
2015-08-21 13:10:00,45.54,45.59,45.5,45.55,35239.0,34.1146,34.1521,34.0846,34.1221,35239.0
2015-08-21 13:20:00,45.55,45.69,45.53,45.67,48602.0,34.1221,34.227,34.1071,34.212,48602.0
2015-08-21 13:30:00,45.67,45.68,45.57,45.68,69232.0,34.212,34.2195,34.1371,34.2195,69232.0
2015-08-21 13:40:00,45.68,45.73,45.55,45.6,58016.0,34.2195,34.2569,34.1221,34.1596,58016.0
2015-08-21 13:50:00,45.59,45.69,45.51,45.67,55950.0,34.1521,34.227,34.0921,34.212,55950.0
2015-08-21 14:00:00,45.65,45.77,45.64,45.74,80916.0,34.197,34.2869,34.1895,34.2644,80916.0
2015-08-21 14:10:00,45.74,45.77,45.64,45.68,65891.0,34.2644,34.2869,34.1895,34.2195,65891.0
2015-08-21 14:20:00,45.67,45.72,45.56,45.62,67410.0,34.212,34.2495,34.1296,34.1745,67410.0
2015-08-21 14:30:00,45.63,45.68,45.55,45.56,62108.0,34.182,34.2195,34.1221,34.1296,62108.0
2015-08-21 14:40:00,45.55,45.58,45.47,45.48,116167.0,34.1221,34.1446,34.0622,34.0697,116167.0
2015-08-21 14:50:00,45.47,45.58,45.41,45.53,88593.0,34.0622,34.1446,34.0172,34.1071,88593.0
2015-08-21 15:00:00,45.53,45.58,45.47,45.48,100793.0,34.1071,34.1446,34.0622,34.0697,100793.0
2015-08-21 15:10:00,45.49,45.49,45.25,45.47,163096.0,34.0772,34.0772,33.8974,34.0622,163096.0
2015-08-21 15:20:00,45.47,45.51,45.37,45.41,129599.0,34.0622,34.0921,33.9873,34.0172,129599.0
2015-08-21 15:30:00,45.41,45.42,45.25,45.36,153337.0,34.0172,34.0247,33.8974,33.9798,153337.0
2015-08-21 15:40:00,45.36,45.42,45.29,45.36,229785.0,33.9798,34.0247,33.9273,33.9798,229785.0
2015-08-21 15:50:00,45.36,45.39,45.09,45.12,516931.0,33.9798,34.0022,33.7775,33.8,516931.0
2015-08-24 09:30:00,42.84,43.3,42.53,43.24,46036.0,32.092,32.4366,31.8598,32.3917,46036.0
2015-08-24 09:40:00,43.23,43.6,42.67,42.97,352500.0,32.3842,32.6613,31.9647,32.1894,352500.0
2015-08-24 09:50:00,42.94,43.24,42.75,43.02,196877.0,32.1669,32.3917,32.0246,32.2268,196877.0
2015-08-24 10:00:00,43.04,43.72,42.81,43.63,154448.0,32.2418,32.7512,32.0695,32.6838,154448.0
2015-08-24 10:10:00,43.6,44.1,43.57,43.95,206714.0,32.6613,33.0359,32.6389,32.9235,206714.0
2015-08-24 10:20:00,43.94,44.19,43.73,43.75,135961.0,32.916,33.1033,32.7587,32.7737,135961.0
2015-08-24 10:30:00,43.76,44.16,43.53,43.99,152243.0,32.7812,33.0808,32.6089,32.9535,152243.0
2015-08-24 10:40:00,43.97,44.13,43.73,44.0,149338.0,32.9385,33.0584,32.7587,32.961,149338.0
2015-08-24 10:50:00,43.99,44.17,43.87,43.97,132619.0,32.9535,33.0883,32.8636,32.9385,132619.0
2015-08-24 11:00:00,43.99,44.03,43.75,43.8,121546.0,32.9535,32.9835,32.7737,32.8112,121546.0
2015-08-24 11:10:00,43.8,43.88,43.67,43.84,166837.0,32.8112,32.8711,32.7138,32.8411,166837.0
2015-08-24 11:20:00,43.84,43.85,43.66,43.76,166098.0,32.8411,32.8486,32.7063,32.7812,166098.0
2015-08-24 11:30:00,43.76,44.08,43.69,43.99,80721.0,32.7812,33.0209,32.7288,32.9535,80721.0
2015-08-24 11:40:00,43.99,44.19,43.89,44.16,87317.0,32.9535,33.1033,32.8786,33.0808,87317.0
2015-08-24 11:50:00,44.17,44.52,44.16,44.38,64895.0,33.0883,33.3505,33.0808,33.2456,64895.0
2015-08-24 12:00:00,44.36,44.44,44.13,44.4,79846.0,33.2307,33.2906,33.0584,33.2606,79846.0
2015-08-24 12:10:00,44.4,44.5,44.27,44.36,112406.0,33.2606,33.3355,33.1632,33.2307,112406.0
2015-08-24 12:20:00,44.37,44.5,44.25,44.41,140141.0,33.2382,33.3355,33.1483,33.2681,140141.0
2015-08-24 12:30:00,44.4,44.54,44.33,44.42,93196.0,33.2606,33.3655,33.2082,33.2756,93196.0
2015-08-24 12:40:00,44.42,44.48,44.21,44.27,114582.0,33.2756,33.3206,33.1183,33.1632,114582.0
2015-08-24 12:50:00,44.28,44.49,44.25,44.4,105733.0,33.1707,33.328,33.1483,33.2606,105733.0
2015-08-24 13:00:00,44.41,44.5,44.4,44.5,82545.0,33.2681,33.3355,33.2606,33.3355,82545.0
2015-08-24 13:10:00,44.51,44.55,44.34,44.43,92703.0,33.343,33.373,33.2157,33.2831,92703.0
2015-08-24 13:20:00,44.42,44.43,44.14,44.22,117346.0,33.2756,33.2831,33.0659,33.1258,117346.0
2015-08-24 13:30:00,44.22,44.22,43.96,44.0,126216.0,33.1258,33.1258,32.931,32.961,126216.0
2015-08-24 13:40:00,44.0,44.26,43.99,44.24,106066.0,32.961,33.1557,32.9535,33.1408,106066.0
2015-08-24 13:50:00,44.23,44.25,43.96,44.0,121263.0,33.1333,33.1483,32.931,32.961,121263.0
2015-08-24 14:00:00,43.99,44.02,43.88,43.89,109043.0,32.9535,32.976,32.8711,32.8786,109043.0
2015-08-24 14:10:00,43.9,44.03,43.71,44.02,155500.0,32.8861,32.9835,32.7437,32.976,155500.0
2015-08-24 14:20:00,44.02,44.09,43.9,43.93,90030.0,32.976,33.0284,32.8861,32.9085,90030.0
2015-08-24 14:30:00,43.94,44.08,43.88,44.0,102005.0,32.916,33.0209,32.8711,32.961,102005.0
2015-08-24 14:40:00,43.98,44.0,43.76,43.85,163576.0,32.946,32.961,32.7812,32.8486,163576.0
2015-08-24 14:50:00,43.86,43.86,43.49,43.56,251723.0,32.8561,32.8561,32.5789,32.6314,251723.0
2015-08-24 15:00:00,43.55,43.71,43.37,43.7,280466.0,32.6239,32.7437,32.489,32.7362,280466.0
2015-08-24 15:10:00,43.69,43.69,43.47,43.52,193073.0,32.7288,32.7288,32.5639,32.6014,193073.0
2015-08-24 15:20:00,43.52,43.55,43.29,43.39,309735.0,32.6014,32.6239,32.4291,32.504,309735.0
2015-08-24 15:30:00,43.37,43.88,43.26,43.88,204391.0,32.489,32.8711,32.4066,32.8711,204391.0
2015-08-24 15:40:00,43.87,44.23,43.67,43.8,300788.0,32.8636,33.1333,32.7138,32.8112,300788.0
2015-08-24 15:50:00,43.8,44.03,43.53,43.55,394520.0,32.8112,32.9835,32.6089,32.6239,394520.0
2015-08-25 09:30:00,44.39,44.56,44.14,44.42,268615.0,33.2531,33.3805,33.0659,33.2756,268615.0
2015-08-25 09:40:00,44.39,44.49,44.12,44.28,97533.0,33.2531,33.328,33.0509,33.1707,97533.0
2015-08-25 09:50:00,44.27,44.46,44.19,44.26,90623.0,33.1632,33.3056,33.1033,33.1557,90623.0
2015-08-25 10:00:00,44.26,44.38,44.15,44.34,94951.0,33.1557,33.2456,33.0733,33.2157,94951.0
2015-08-25 10:10:00,44.32,44.41,44.24,44.25,70659.0,33.2007,33.2681,33.1408,33.1483,70659.0
2015-08-25 10:20:00,44.27,44.28,44.04,44.16,52753.0,33.1632,33.1707,32.9909,33.0808,52753.0
2015-08-25 10:30:00,44.16,44.16,44.02,44.1,66416.0,33.0808,33.0808,32.976,33.0359,66416.0
2015-08-25 10:40:00,44.1,44.21,44.09,44.17,68404.0,33.0359,33.1183,33.0284,33.0883,68404.0
2015-08-25 10:50:00,44.17,44.23,44.12,44.16,93975.0,33.0883,33.1333,33.0509,33.0808,93975.0
2015-08-25 11:00:00,44.16,44.24,44.13,44.21,131320.0,33.0808,33.1408,33.0584,33.1183,131320.0
2015-08-25 11:10:00,44.21,44.39,44.2,44.36,95636.0,33.1183,33.2531,33.1108,33.2307,95636.0
2015-08-25 11:20:00,44.37,44.46,44.23,44.25,73969.0,33.2382,33.3056,33.1333,33.1483,73969.0
2015-08-25 11:30:00,44.25,44.25,44.12,44.15,53929.0,33.1483,33.1483,33.0509,33.0733,53929.0
2015-08-25 11:40:00,44.15,44.16,44.01,44.09,53593.0,33.0733,33.0808,32.9685,33.0284,53593.0
2015-08-25 11:50:00,44.09,44.1,44.01,44.06,58712.0,33.0284,33.0359,32.9685,33.0059,58712.0
2015-08-25 12:00:00,44.06,44.18,44.04,44.17,60372.0,33.0059,33.0958,32.9909,33.0883,60372.0
2015-08-25 12:10:00,44.16,44.23,44.12,44.14,70003.0,33.0808,33.1333,33.0509,33.0659,70003.0
2015-08-25 12:20:00,44.14,44.22,44.14,44.2,55516.0,33.0659,33.1258,33.0659,33.1108,55516.0
2015-08-25 12:30:00,44.19,44.27,44.13,44.15,41919.0,33.1033,33.1632,33.0584,33.0733,41919.0
2015-08-25 12:40:00,44.15,44.24,44.13,44.14,50644.0,33.0733,33.1408,33.0584,33.0659,50644.0
2015-08-25 12:50:00,44.16,44.2,44.09,44.11,51923.0,33.0808,33.1108,33.0284,33.0434,51923.0
2015-08-25 13:00:00,44.11,44.13,44.04,44.07,53002.0,33.0434,33.0584,32.9909,33.0134,53002.0
2015-08-25 13:10:00,44.07,44.08,43.97,44.0,67686.0,33.0134,33.0209,32.9385,32.961,67686.0
2015-08-25 13:20:00,44.0,44.04,43.91,43.94,242649.0,32.961,32.9909,32.8936,32.916,242649.0
2015-08-25 13:30:00,43.93,44.04,43.91,44.01,114852.0,32.9085,32.9909,32.8936,32.9685,114852.0
2015-08-25 13:40:00,44.01,44.02,43.93,43.95,332966.0,32.9685,32.976,32.9085,32.9235,332966.0
2015-08-25 13:50:00,43.94,44.08,43.94,44.03,72237.0,32.916,33.0209,32.916,32.9835,72237.0
2015-08-25 14:00:00,44.03,44.06,43.97,44.0,75102.0,32.9835,33.0059,32.9385,32.961,75102.0
2015-08-25 14:10:00,44.0,44.08,43.98,44.08,72887.0,32.961,33.0209,32.946,33.0209,72887.0
2015-08-25 14:20:00,44.07,44.18,44.01,44.06,65328.0,33.0134,33.0958,32.9685,33.0059,65328.0
2015-08-25 14:30:00,44.05,44.11,43.99,44.03,74880.0,32.9984,33.0434,32.9535,32.9835,74880.0
2015-08-25 14:40:00,44.03,44.14,44.02,44.14,95313.0,32.9835,33.0659,32.976,33.0659,95313.0
2015-08-25 14:50:00,44.16,44.22,44.14,44.19,88486.0,33.0808,33.1258,33.0659,33.1033,88486.0
2015-08-25 15:00:00,44.18,44.21,43.99,44.03,125356.0,33.0958,33.1183,32.9535,32.9835,125356.0
2015-08-25 15:10:00,44.03,44.08,43.84,43.87,167473.0,32.9835,33.0209,32.8411,32.8636,167473.0
2015-08-25 15:20:00,43.85,43.86,43.69,43.73,216285.0,32.8486,32.8561,32.7288,32.7587,216285.0
2015-08-25 15:30:00,43.71,43.74,43.36,43.39,314546.0,32.7437,32.7662,32.4815,32.504,314546.0
2015-08-25 15:40:00,43.39,43.55,43.08,43.18,342995.0,32.504,32.6239,32.2718,32.3467,342995.0
2015-08-25 15:50:00,43.17,43.38,42.98,43.02,775470.0,32.3392,32.4965,32.1969,32.2268,775470.0
2015-08-26 09:30:00,43.9,43.94,43.59,43.76,116052.0,32.8861,32.916,32.6538,32.7812,116052.0
2015-08-26 09:40:00,43.77,43.77,43.5,43.69,103307.0,32.7887,32.7887,32.5864,32.7288,103307.0
2015-08-26 09:50:00,43.71,43.71,43.45,43.57,95728.0,32.7437,32.7437,32.549,32.6389,95728.0
2015-08-26 10:00:00,43.58,43.75,43.57,43.66,118506.0,32.6464,32.7737,32.6389,32.7063,118506.0
2015-08-26 10:10:00,43.66,43.72,43.38,43.39,110991.0,32.7063,32.7512,32.4965,32.504,110991.0
2015-08-26 10:20:00,43.39,43.61,43.32,43.54,44921.0,32.504,32.6688,32.4516,32.6164,44921.0
2015-08-26 10:30:00,43.54,43.72,43.44,43.54,98754.0,32.6164,32.7512,32.5415,32.6164,98754.0
2015-08-26 10:40:00,43.54,43.57,43.4,43.48,75102.0,32.6164,32.6389,32.5115,32.5714,75102.0
2015-08-26 10:50:00,43.5,43.67,43.45,43.5,52507.0,32.5864,32.7138,32.549,32.5864,52507.0
2015-08-26 11:00:00,43.51,43.57,43.38,43.48,75227.0,32.5939,32.6389,32.4965,32.5714,75227.0
2015-08-26 11:10:00,43.49,43.6,43.32,43.55,98018.0,32.5789,32.6613,32.4516,32.6239,98018.0
2015-08-26 11:20:00,43.54,43.6,43.47,43.49,55408.0,32.6164,32.6613,32.5639,32.5789,55408.0
2015-08-26 11:30:00,43.49,43.53,43.25,43.26,56152.0,32.5789,32.6089,32.3991,32.4066,56152.0
2015-08-26 11:40:00,43.26,43.44,43.24,43.35,61085.0,32.4066,32.5415,32.3917,32.4741,61085.0
2015-08-26 11:50:00,43.35,43.42,43.29,43.37,59853.0,32.4741,32.5265,32.4291,32.489,59853.0
2015-08-26 12:00:00,43.37,43.37,43.23,43.3,80735.0,32.489,32.489,32.3842,32.4366,80735.0
2015-08-26 12:10:00,43.3,43.38,43.27,43.36,68091.0,32.4366,32.4965,32.4141,32.4815,68091.0
2015-08-26 12:20:00,43.38,43.4,43.2,43.25,57975.0,32.4965,32.5115,32.3617,32.3991,57975.0
2015-08-26 12:30:00,43.26,43.28,43.12,43.18,64710.0,32.4066,32.4216,32.3018,32.3467,64710.0
2015-08-26 12:40:00,43.18,43.31,43.16,43.29,59944.0,32.3467,32.4441,32.3317,32.4291,59944.0
2015-08-26 12:50:00,43.28,43.42,43.22,43.42,41253.0,32.4216,32.5265,32.3767,32.5265,41253.0
2015-08-26 13:00:00,43.41,43.5,43.28,43.31,63608.0,32.519,32.5864,32.4216,32.4441,63608.0
2015-08-26 13:10:00,43.32,43.39,43.29,43.34,56624.0,32.4516,32.504,32.4291,32.4666,56624.0
2015-08-26 13:20:00,43.34,43.51,43.34,43.51,50271.0,32.4666,32.5939,32.4666,32.5939,50271.0
2015-08-26 13:30:00,43.49,43.63,43.43,43.6,57747.0,32.5789,32.6838,32.534,32.6613,57747.0
2015-08-26 13:40:00,43.6,43.63,43.46,43.48,49704.0,32.6613,32.6838,32.5565,32.5714,49704.0
2015-08-26 13:50:00,43.47,43.61,43.46,43.58,54925.0,32.5639,32.6688,32.5565,32.6464,54925.0
2015-08-26 14:00:00,43.57,43.6,43.49,43.56,61192.0,32.6389,32.6613,32.5789,32.6314,61192.0
2015-08-26 14:10:00,43.58,43.6,43.29,43.32,60898.0,32.6464,32.6613,32.4291,32.4516,60898.0
2015-08-26 14:20:00,43.33,43.39,43.3,43.37,52947.0,32.4591,32.504,32.4366,32.489,52947.0
2015-08-26 14:30:00,43.38,43.5,43.32,43.5,62603.0,32.4965,32.5864,32.4516,32.5864,62603.0
2015-08-26 14:40:00,43.5,43.66,43.5,43.53,101970.0,32.5864,32.7063,32.5864,32.6089,101970.0
2015-08-26 14:50:00,43.55,43.62,43.51,43.62,65868.0,32.6239,32.6763,32.5939,32.6763,65868.0
2015-08-26 15:00:00,43.63,43.74,43.53,43.74,89006.0,32.6838,32.7662,32.6089,32.7662,89006.0
2015-08-26 15:10:00,43.74,43.93,43.74,43.89,148555.0,32.7662,32.9085,32.7662,32.8786,148555.0
2015-08-26 15:20:00,43.89,43.92,43.76,43.79,169840.0,32.8786,32.901,32.7812,32.8037,169840.0
2015-08-26 15:30:00,43.81,43.94,43.78,43.82,161952.0,32.8186,32.916,32.7962,32.8261,161952.0
2015-08-26 15:40:00,43.83,44.1,43.8,43.96,168052.0,32.8336,33.0359,32.8112,32.931,168052.0
2015-08-26 15:50:00,43.97,44.11,43.87,44.01,497939.0,32.9385,33.0434,32.8636,32.9685,497939.0
2015-08-27 09:30:00,44.27,44.65,44.27,44.64,166340.0,33.1632,33.4479,33.1632,33.4404,166340.0
2015-08-27 09:40:00,44.64,44.74,44.51,44.58,66265.0,33.4404,33.5153,33.343,33.3955,66265.0
2015-08-27 09:50:00,44.58,44.71,44.45,44.5,55337.0,33.3955,33.4928,33.2981,33.3355,55337.0
2015-08-27 10:00:00,44.51,44.57,44.41,44.51,38166.0,33.343,33.388,33.2681,33.343,38166.0
2015-08-27 10:10:00,44.52,44.56,44.44,44.51,36376.0,33.3505,33.3805,33.2906,33.343,36376.0
2015-08-27 10:20:00,44.51,44.56,44.46,44.54,38603.0,33.343,33.3805,33.3056,33.3655,38603.0
2015-08-27 10:30:00,44.55,44.6,44.45,44.57,91221.0,33.373,33.4104,33.2981,33.388,91221.0
2015-08-27 10:40:00,44.57,44.77,44.57,44.76,40267.0,33.388,33.5378,33.388,33.5303,40267.0
2015-08-27 10:50:00,44.76,44.8,44.72,44.77,38601.0,33.5303,33.5603,33.5003,33.5378,38601.0
2015-08-27 11:00:00,44.76,44.86,44.75,44.8,54338.0,33.5303,33.6052,33.5228,33.5603,54338.0
2015-08-27 11:10:00,44.81,44.83,44.69,44.78,49383.0,33.5678,33.5827,33.4779,33.5453,49383.0
2015-08-27 11:20:00,44.78,44.82,44.72,44.72,47421.0,33.5453,33.5753,33.5003,33.5003,47421.0
2015-08-27 11:30:00,44.74,44.75,44.69,44.7,76567.0,33.5153,33.5228,33.4779,33.4854,76567.0
2015-08-27 11:40:00,44.71,44.75,44.69,44.73,110452.0,33.4928,33.5228,33.4779,33.5078,110452.0
2015-08-27 11:50:00,44.74,44.8,44.73,44.77,34397.0,33.5153,33.5603,33.5078,33.5378,34397.0
2015-08-27 12:00:00,44.77,44.93,44.76,44.89,33001.0,33.5378,33.6577,33.5303,33.6277,33001.0
2015-08-27 12:10:00,44.89,44.89,44.81,44.84,27057.0,33.6277,33.6277,33.5678,33.5902,27057.0
2015-08-27 12:20:00,44.84,44.99,44.83,44.99,43624.0,33.5902,33.7026,33.5827,33.7026,43624.0
2015-08-27 12:30:00,44.98,45.09,44.98,45.08,90268.0,33.6951,33.7775,33.6951,33.77,90268.0
2015-08-27 12:40:00,45.09,45.09,45.0,45.05,32474.0,33.7775,33.7775,33.7101,33.7475,32474.0
2015-08-27 12:50:00,45.06,45.13,45.06,45.1,33359.0,33.755,33.8075,33.755,33.785,33359.0
2015-08-27 13:00:00,45.1,45.12,45.05,45.1,26859.0,33.785,33.8,33.7475,33.785,26859.0
2015-08-27 13:10:00,45.09,45.17,45.04,45.05,44461.0,33.7775,33.8374,33.7401,33.7475,44461.0
2015-08-27 13:20:00,45.05,45.06,45.01,45.01,41419.0,33.7475,33.755,33.7176,33.7176,41419.0
2015-08-27 13:30:00,45.02,45.1,45.0,45.01,46873.0,33.7251,33.785,33.7101,33.7176,46873.0
2015-08-27 13:40:00,45.01,45.05,45.0,45.03,53738.0,33.7176,33.7475,33.7101,33.7326,53738.0
2015-08-27 13:50:00,45.04,45.13,45.0,45.12,28127.0,33.7401,33.8075,33.7101,33.8,28127.0
2015-08-27 14:00:00,45.11,45.12,45.01,45.02,106167.0,33.7925,33.8,33.7176,33.7251,106167.0
2015-08-27 14:10:00,45.02,45.06,44.93,44.94,156242.0,33.7251,33.755,33.6577,33.6651,156242.0
2015-08-27 14:20:00,44.93,45.01,44.75,44.79,63325.0,33.6577,33.7176,33.5228,33.5528,63325.0
2015-08-27 14:30:00,44.8,44.84,44.69,44.74,85107.0,33.5603,33.5902,33.4779,33.5153,85107.0
2015-08-27 14:40:00,44.74,44.75,44.49,44.5,91298.0,33.5153,33.5228,33.328,33.3355,91298.0
2015-08-27 14:50:00,44.5,44.57,44.3,44.32,109155.0,33.3355,33.388,33.1857,33.2007,109155.0
2015-08-27 15:00:00,44.33,44.45,44.09,44.34,187424.0,33.2082,33.2981,33.0284,33.2157,187424.0
2015-08-27 15:10:00,44.33,44.42,44.24,44.39,154968.0,33.2082,33.2756,33.1408,33.2531,154968.0
2015-08-27 15:20:00,44.39,44.48,44.23,44.44,244705.0,33.2531,33.3206,33.1333,33.2906,244705.0
2015-08-27 15:30:00,44.45,44.58,44.38,44.41,265674.0,33.2981,33.3955,33.2456,33.2681,265674.0
2015-08-27 15:40:00,44.42,44.69,44.4,44.66,533210.0,33.2756,33.4779,33.2606,33.4554,533210.0
2015-08-27 15:50:00,44.67,44.83,44.65,44.83,533835.0,33.4629,33.5827,33.4479,33.5827,533835.0
2015-08-28 09:30:00,44.68,44.89,44.56,44.89,134685.0,33.4704,33.6277,33.3805,33.6277,134685.0
2015-08-28 09:40:00,44.89,45.01,44.8,44.81,73332.0,33.6277,33.7176,33.5603,33.5678,73332.0
2015-08-28 09:50:00,44.81,44.88,44.68,44.87,56164.0,33.5678,33.6202,33.4704,33.6127,56164.0
2015-08-28 10:00:00,44.86,44.91,44.75,44.83,66752.0,33.6052,33.6427,33.5228,33.5827,66752.0
2015-08-28 10:10:00,44.85,44.88,44.76,44.82,52142.0,33.5977,33.6202,33.5303,33.5753,52142.0
2015-08-28 10:20:00,44.82,44.88,44.72,44.82,75848.0,33.5753,33.6202,33.5003,33.5753,75848.0
2015-08-28 10:30:00,44.82,44.86,44.65,44.66,150607.0,33.5753,33.6052,33.4479,33.4554,150607.0
2015-08-28 10:40:00,44.65,44.66,44.55,44.57,52996.0,33.4479,33.4554,33.373,33.388,52996.0
2015-08-28 10:50:00,44.58,44.66,44.5,44.63,64444.0,33.3955,33.4554,33.3355,33.4329,64444.0
2015-08-28 11:00:00,44.63,44.73,44.59,44.65,55131.0,33.4329,33.5078,33.403,33.4479,55131.0
2015-08-28 11:10:00,44.65,44.71,44.62,44.71,58223.0,33.4479,33.4928,33.4254,33.4928,58223.0
2015-08-28 11:20:00,44.71,44.75,44.65,44.74,54396.0,33.4928,33.5228,33.4479,33.5153,54396.0
2015-08-28 11:30:00,44.74,44.81,44.7,44.76,62184.0,33.5153,33.5678,33.4854,33.5303,62184.0
2015-08-28 11:40:00,44.76,44.76,44.55,44.56,69576.0,33.5303,33.5303,33.373,33.3805,69576.0
2015-08-28 11:50:00,44.56,44.58,44.45,44.5,75566.0,33.3805,33.3955,33.2981,33.3355,75566.0
2015-08-28 12:00:00,44.5,44.51,44.45,44.46,80307.0,33.3355,33.343,33.2981,33.3056,80307.0
2015-08-28 12:10:00,44.47,44.55,44.42,44.53,51467.0,33.3131,33.373,33.2756,33.358,51467.0
2015-08-28 12:20:00,44.53,44.56,44.5,44.52,60155.0,33.358,33.3805,33.3355,33.3505,60155.0
2015-08-28 12:30:00,44.52,44.56,44.5,44.51,51522.0,33.3505,33.3805,33.3355,33.343,51522.0
2015-08-28 12:40:00,44.51,44.57,44.48,44.53,57791.0,33.343,33.388,33.3206,33.358,57791.0
2015-08-28 12:50:00,44.53,44.6,44.52,44.58,47229.0,33.358,33.4104,33.3505,33.3955,47229.0
2015-08-28 13:00:00,44.58,44.61,44.49,44.57,69737.0,33.3955,33.4179,33.328,33.388,69737.0
2015-08-28 13:10:00,44.57,44.63,44.55,44.63,43632.0,33.388,33.4329,33.373,33.4329,43632.0
2015-08-28 13:20:00,44.62,44.63,44.46,44.46,46947.0,33.4254,33.4329,33.3056,33.3056,46947.0
2015-08-28 13:30:00,44.47,44.52,44.38,44.45,118566.0,33.3131,33.3505,33.2456,33.2981,118566.0
2015-08-28 13:40:00,44.44,44.51,44.41,44.47,59915.0,33.2906,33.343,33.2681,33.3131,59915.0
2015-08-28 13:50:00,44.47,44.53,44.44,44.46,63227.0,33.3131,33.358,33.2906,33.3056,63227.0
2015-08-28 14:00:00,44.47,44.55,44.46,44.51,51681.0,33.3131,33.373,33.3056,33.343,51681.0
2015-08-28 14:10:00,44.52,44.53,44.43,44.46,71529.0,33.3505,33.358,33.2831,33.3056,71529.0
2015-08-28 14:20:00,44.47,44.53,44.41,44.44,63476.0,33.3131,33.358,33.2681,33.2906,63476.0
2015-08-28 14:30:00,44.44,44.47,44.38,44.42,97750.0,33.2906,33.3131,33.2456,33.2756,97750.0
2015-08-28 14:40:00,44.41,44.53,44.41,44.49,81655.0,33.2681,33.358,33.2681,33.328,81655.0
2015-08-28 14:50:00,44.49,44.51,44.41,44.46,91630.0,33.328,33.343,33.2681,33.3056,91630.0
2015-08-28 15:00:00,44.46,44.55,44.41,44.53,95258.0,33.3056,33.373,33.2681,33.358,95258.0
2015-08-28 15:10:00,44.53,44.55,44.49,44.52,108932.0,33.358,33.373,33.328,33.3505,108932.0
2015-08-28 15:20:00,44.52,44.54,44.43,44.5,148005.0,33.3505,33.3655,33.2831,33.3355,148005.0
2015-08-28 15:30:00,44.49,44.5,44.38,44.42,189311.0,33.328,33.3355,33.2456,33.2756,189311.0
2015-08-28 15:40:00,44.41,44.52,44.38,44.51,179605.0,33.2681,33.3505,33.2456,33.343,179605.0
2015-08-28 15:50:00,44.51,44.68,44.51,44.63,402501.0,33.343,33.4704,33.343,33.4329,402501.0
2015-08-31 09:30:00,44.45,44.45,44.25,44.38,103179.0,33.2981,33.2981,33.1483,33.2456,103179.0
2015-08-31 09:40:00,44.4,44.54,44.34,44.49,46583.0,33.2606,33.3655,33.2157,33.328,46583.0
2015-08-31 09:50:00,44.49,44.6,44.46,44.56,82281.0,33.328,33.4104,33.3056,33.3805,82281.0
2015-08-31 10:00:00,44.58,44.64,44.5,44.62,108105.0,33.3955,33.4404,33.3355,33.4254,108105.0
2015-08-31 10:10:00,44.62,44.72,44.59,44.69,58096.0,33.4254,33.5003,33.403,33.4779,58096.0
2015-08-31 10:20:00,44.7,44.78,44.65,44.77,49384.0,33.4854,33.5453,33.4479,33.5378,49384.0
2015-08-31 10:30:00,44.78,44.8,44.71,44.8,55010.0,33.5453,33.5603,33.4928,33.5603,55010.0
2015-08-31 10:40:00,44.8,44.81,44.7,44.7,35862.0,33.5603,33.5678,33.4854,33.4854,35862.0
2015-08-31 10:50:00,44.7,44.78,44.66,44.7,72994.0,33.4854,33.5453,33.4554,33.4854,72994.0
2015-08-31 11:00:00,44.7,44.72,44.63,44.71,87369.0,33.4854,33.5003,33.4329,33.4928,87369.0
2015-08-31 11:10:00,44.71,44.85,44.7,44.79,46238.0,33.4928,33.5977,33.4854,33.5528,46238.0
2015-08-31 11:20:00,44.8,44.92,44.8,44.83,45406.0,33.5603,33.6502,33.5603,33.5827,45406.0
2015-08-31 11:30:00,44.84,44.85,44.77,44.85,49521.0,33.5902,33.5977,33.5378,33.5977,49521.0
2015-08-31 11:40:00,44.86,45.0,44.86,44.95,37297.0,33.6052,33.7101,33.6052,33.6726,37297.0
2015-08-31 11:50:00,44.94,44.94,44.83,44.87,32012.0,33.6651,33.6651,33.5827,33.6127,32012.0
2015-08-31 12:00:00,44.88,44.93,44.87,44.87,23689.0,33.6202,33.6577,33.6127,33.6127,23689.0
2015-08-31 12:10:00,44.86,44.89,44.82,44.87,32933.0,33.6052,33.6277,33.5753,33.6127,32933.0
2015-08-31 12:20:00,44.87,44.93,44.85,44.91,25345.0,33.6127,33.6577,33.5977,33.6427,25345.0
2015-08-31 12:30:00,44.91,44.94,44.82,44.86,25085.0,33.6427,33.6651,33.5753,33.6052,25085.0
2015-08-31 12:40:00,44.86,44.87,44.81,44.83,18111.0,33.6052,33.6127,33.5678,33.5827,18111.0
2015-08-31 12:50:00,44.83,44.86,44.79,44.8,32292.0,33.5827,33.6052,33.5528,33.5603,32292.0
2015-08-31 13:00:00,44.8,44.87,44.8,44.85,47055.0,33.5603,33.6127,33.5603,33.5977,47055.0
2015-08-31 13:10:00,44.85,44.9,44.85,44.87,40796.0,33.5977,33.6352,33.5977,33.6127,40796.0
2015-08-31 13:20:00,44.87,44.89,44.84,44.86,44331.0,33.6127,33.6277,33.5902,33.6052,44331.0
2015-08-31 13:30:00,44.86,44.92,44.82,44.91,70473.0,33.6052,33.6502,33.5753,33.6427,70473.0
2015-08-31 13:40:00,44.91,44.91,44.84,44.84,28803.0,33.6427,33.6427,33.5902,33.5902,28803.0
2015-08-31 13:50:00,44.84,44.9,44.84,44.86,23297.0,33.5902,33.6352,33.5902,33.6052,23297.0
2015-08-31 14:00:00,44.87,44.95,44.82,44.83,159416.0,33.6127,33.6726,33.5753,33.5827,159416.0
2015-08-31 14:10:00,44.83,44.85,44.76,44.78,73381.0,33.5827,33.5977,33.5303,33.5453,73381.0
2015-08-31 14:20:00,44.78,44.88,44.78,44.87,43884.0,33.5453,33.6202,33.5453,33.6127,43884.0
2015-08-31 14:30:00,44.87,44.88,44.84,44.86,45535.0,33.6127,33.6202,33.5902,33.6052,45535.0
2015-08-31 14:40:00,44.87,44.89,44.82,44.86,70783.0,33.6127,33.6277,33.5753,33.6052,70783.0
2015-08-31 14:50:00,44.85,44.85,44.74,44.79,37263.0,33.5977,33.5977,33.5153,33.5528,37263.0
2015-08-31 15:00:00,44.79,44.93,44.78,44.92,50314.0,33.5528,33.6577,33.5453,33.6502,50314.0
2015-08-31 15:10:00,44.92,44.95,44.8,44.8,60251.0,33.6502,33.6726,33.5603,33.5603,60251.0
2015-08-31 15:20:00,44.79,44.86,44.77,44.82,67099.0,33.5528,33.6052,33.5378,33.5753,67099.0
2015-08-31 15:30:00,44.82,44.95,44.81,44.86,136311.0,33.5753,33.6726,33.5678,33.6052,136311.0
2015-08-31 15:40:00,44.86,45.06,44.85,44.98,195572.0,33.6052,33.755,33.5977,33.6951,195572.0
2015-08-31 15:50:00,44.98,45.05,44.95,44.98,564832.0,33.6951,33.7475,33.6726,33.6951,564832.0
2015-09-01 09:30:00,43.98,44.16,43.87,44.06,194420.0,32.946,33.0808,32.8636,33.0059,194420.0
2015-09-01 09:40:00,44.03,44.18,43.96,44.05,89384.0,32.9835,33.0958,32.931,32.9984,89384.0
2015-09-01 09:50:00,44.06,44.11,43.96,44.01,91836.0,33.0059,33.0434,32.931,32.9685,91836.0
2015-09-01 10:00:00,44.01,44.04,43.8,43.82,99717.0,32.9685,32.9909,32.8112,32.8261,99717.0
2015-09-01 10:10:00,43.82,43.94,43.77,43.87,70300.0,32.8261,32.916,32.7887,32.8636,70300.0
2015-09-01 10:20:00,43.86,43.92,43.78,43.91,78194.0,32.8561,32.901,32.7962,32.8936,78194.0
2015-09-01 10:30:00,43.91,43.96,43.83,43.87,82631.0,32.8936,32.931,32.8336,32.8636,82631.0
2015-09-01 10:40:00,43.88,43.88,43.66,43.68,93053.0,32.8711,32.8711,32.7063,32.7213,93053.0
2015-09-01 10:50:00,43.68,43.73,43.61,43.71,85732.0,32.7213,32.7587,32.6688,32.7437,85732.0
2015-09-01 11:00:00,43.71,43.83,43.63,43.81,63742.0,32.7437,32.8336,32.6838,32.8186,63742.0
2015-09-01 11:10:00,43.8,43.92,43.79,43.88,101775.0,32.8112,32.901,32.8037,32.8711,101775.0
2015-09-01 11:20:00,43.88,43.88,43.77,43.78,133374.0,32.8711,32.8711,32.7887,32.7962,133374.0
2015-09-01 11:30:00,43.78,43.84,43.76,43.79,156399.0,32.7962,32.8411,32.7812,32.8037,156399.0
2015-09-01 11:40:00,43.79,43.79,43.67,43.74,40321.0,32.8037,32.8037,32.7138,32.7662,40321.0
2015-09-01 11:50:00,43.74,43.76,43.67,43.71,66221.0,32.7662,32.7812,32.7138,32.7437,66221.0
2015-09-01 12:00:00,43.71,43.76,43.62,43.66,91993.0,32.7437,32.7812,32.6763,32.7063,91993.0
2015-09-01 12:10:00,43.65,43.72,43.62,43.72,61694.0,32.6988,32.7512,32.6763,32.7512,61694.0
2015-09-01 12:20:00,43.73,43.76,43.62,43.64,71047.0,32.7587,32.7812,32.6763,32.6913,71047.0
2015-09-01 12:30:00,43.64,43.68,43.59,43.68,58729.0,32.6913,32.7213,32.6538,32.7213,58729.0
2015-09-01 12:40:00,43.69,43.71,43.53,43.57,109287.0,32.7288,32.7437,32.6089,32.6389,109287.0
2015-09-01 12:50:00,43.57,43.6,43.53,43.55,88356.0,32.6389,32.6613,32.6089,32.6239,88356.0
2015-09-01 13:00:00,43.54,43.7,43.54,43.54,48797.0,32.6164,32.7362,32.6164,32.6164,48797.0
2015-09-01 13:10:00,43.54,43.59,43.48,43.51,50332.0,32.6164,32.6538,32.5714,32.5939,50332.0
2015-09-01 13:20:00,43.51,43.64,43.48,43.59,37788.0,32.5939,32.6913,32.5714,32.6538,37788.0
2015-09-01 13:30:00,43.59,43.65,43.56,43.57,26667.0,32.6538,32.6988,32.6314,32.6389,26667.0
2015-09-01 13:40:00,43.58,43.67,43.55,43.64,36103.0,32.6464,32.7138,32.6239,32.6913,36103.0
2015-09-01 13:50:00,43.64,43.68,43.6,43.63,37347.0,32.6913,32.7213,32.6613,32.6838,37347.0
2015-09-01 14:00:00,43.64,43.65,43.59,43.6,93475.0,32.6913,32.6988,32.6538,32.6613,93475.0
2015-09-01 14:10:00,43.61,43.63,43.49,43.51,106072.0,32.6688,32.6838,32.5789,32.5939,106072.0
2015-09-01 14:20:00,43.5,43.58,43.49,43.51,59181.0,32.5864,32.6464,32.5789,32.5939,59181.0
2015-09-01 14:30:00,43.5,43.65,43.5,43.64,140649.0,32.5864,32.6988,32.5864,32.6913,140649.0
2015-09-01 14:40:00,43.65,43.66,43.56,43.57,76198.0,32.6988,32.7063,32.6314,32.6389,76198.0
2015-09-01 14:50:00,43.58,43.66,43.54,43.57,121451.0,32.6464,32.7063,32.6164,32.6389,121451.0
2015-09-01 15:00:00,43.57,43.59,43.47,43.52,127619.0,32.6389,32.6538,32.5639,32.6014,127619.0
2015-09-01 15:10:00,43.52,43.58,43.48,43.49,71089.0,32.6014,32.6464,32.5714,32.5789,71089.0
2015-09-01 15:20:00,43.49,43.54,43.42,43.44,107945.0,32.5789,32.6164,32.5265,32.5415,107945.0
2015-09-01 15:30:00,43.44,43.46,43.27,43.3,171875.0,32.5415,32.5565,32.4141,32.4366,171875.0
2015-09-01 15:40:00,43.3,43.32,43.11,43.21,275318.0,32.4366,32.4516,32.2943,32.3692,275318.0
2015-09-01 15:50:00,43.21,43.46,43.21,43.35,597037.0,32.3692,32.5565,32.3692,32.4741,597037.0
2015-09-02 09:30:00,43.93,43.97,43.61,43.69,148158.0,32.9085,32.9385,32.6688,32.7288,148158.0
2015-09-02 09:40:00,43.72,43.89,43.72,43.88,65183.0,32.7512,32.8786,32.7512,32.8711,65183.0
2015-09-02 09:50:00,43.89,43.95,43.71,43.75,49226.0,32.8786,32.9235,32.7437,32.7737,49226.0
2015-09-02 10:00:00,43.75,43.9,43.74,43.77,53235.0,32.7737,32.8861,32.7662,32.7887,53235.0
2015-09-02 10:10:00,43.77,43.78,43.57,43.57,53817.0,32.7887,32.7962,32.6389,32.6389,53817.0
2015-09-02 10:20:00,43.57,43.61,43.5,43.51,39421.0,32.6389,32.6688,32.5864,32.5939,39421.0
2015-09-02 10:30:00,43.5,43.59,43.42,43.51,78951.0,32.5864,32.6538,32.5265,32.5939,78951.0
2015-09-02 10:40:00,43.51,43.56,43.41,43.44,72998.0,32.5939,32.6314,32.519,32.5415,72998.0
2015-09-02 10:50:00,43.43,43.53,43.43,43.47,56324.0,32.534,32.6089,32.534,32.5639,56324.0
2015-09-02 11:00:00,43.47,43.55,43.46,43.53,45500.0,32.5639,32.6239,32.5565,32.6089,45500.0
2015-09-02 11:10:00,43.53,43.53,43.38,43.48,60232.0,32.6089,32.6089,32.4965,32.5714,60232.0
2015-09-02 11:20:00,43.48,43.49,43.4,43.43,55987.0,32.5714,32.5789,32.5115,32.534,55987.0
2015-09-02 11:30:00,43.43,43.45,43.32,43.33,61501.0,32.534,32.549,32.4516,32.4591,61501.0
2015-09-02 11:40:00,43.32,43.35,43.3,43.32,53409.0,32.4516,32.4741,32.4366,32.4516,53409.0
2015-09-02 11:50:00,43.31,43.33,43.18,43.3,77471.0,32.4441,32.4591,32.3467,32.4366,77471.0
2015-09-02 12:00:00,43.3,43.34,43.25,43.32,47711.0,32.4366,32.4666,32.3991,32.4516,47711.0
2015-09-02 12:10:00,43.32,43.36,43.27,43.33,30279.0,32.4516,32.4815,32.4141,32.4591,30279.0
2015-09-02 12:20:00,43.33,43.42,43.31,43.4,29718.0,32.4591,32.5265,32.4441,32.5115,29718.0
2015-09-02 12:30:00,43.4,43.51,43.4,43.48,59166.0,32.5115,32.5939,32.5115,32.5714,59166.0
2015-09-02 12:40:00,43.48,43.54,43.44,43.54,64063.0,32.5714,32.6164,32.5415,32.6164,64063.0
2015-09-02 12:50:00,43.53,43.58,43.46,43.54,27774.0,32.6089,32.6464,32.5565,32.6164,27774.0
2015-09-02 13:00:00,43.54,43.57,43.47,43.51,21431.0,32.6164,32.6389,32.5639,32.5939,21431.0
2015-09-02 13:10:00,43.52,43.58,43.51,43.53,32864.0,32.6014,32.6464,32.5939,32.6089,32864.0
2015-09-02 13:20:00,43.52,43.61,43.51,43.57,39228.0,32.6014,32.6688,32.5939,32.6389,39228.0
2015-09-02 13:30:00,43.57,43.57,43.45,43.46,40376.0,32.6389,32.6389,32.549,32.5565,40376.0
2015-09-02 13:40:00,43.47,43.5,43.44,43.46,29372.0,32.5639,32.5864,32.5415,32.5565,29372.0
2015-09-02 13:50:00,43.45,43.45,43.37,43.42,27160.0,32.549,32.549,32.489,32.5265,27160.0
2015-09-02 14:00:00,43.42,43.49,43.38,43.4,75124.0,32.5265,32.5789,32.4965,32.5115,75124.0
2015-09-02 14:10:00,43.4,43.46,43.39,43.4,74459.0,32.5115,32.5565,32.504,32.5115,74459.0
2015-09-02 14:20:00,43.4,43.43,43.38,43.41,110258.0,32.5115,32.534,32.4965,32.519,110258.0
2015-09-02 14:30:00,43.41,43.43,43.32,43.36,76165.0,32.519,32.534,32.4516,32.4815,76165.0
2015-09-02 14:40:00,43.36,43.39,43.29,43.34,76603.0,32.4815,32.504,32.4291,32.4666,76603.0
2015-09-02 14:50:00,43.34,43.43,43.33,43.41,51633.0,32.4666,32.534,32.4591,32.519,51633.0
2015-09-02 15:00:00,43.42,43.49,43.4,43.41,68878.0,32.5265,32.5789,32.5115,32.519,68878.0
2015-09-02 15:10:00,43.41,43.45,43.31,43.37,87452.0,32.519,32.549,32.4441,32.489,87452.0
2015-09-02 15:20:00,43.38,43.45,43.33,43.43,82960.0,32.4965,32.549,32.4591,32.534,82960.0
2015-09-02 15:30:00,43.44,43.48,43.41,43.43,146036.0,32.5415,32.5714,32.519,32.534,146036.0
2015-09-02 15:40:00,43.42,43.49,43.4,43.42,147081.0,32.5265,32.5789,32.5115,32.5265,147081.0
2015-09-02 15:50:00,43.43,43.62,43.43,43.62,272799.0,32.534,32.6763,32.534,32.6763,272799.0
2015-09-03 09:30:00,43.87,43.99,43.74,43.94,146574.0,32.8636,32.9535,32.7662,32.916,146574.0
2015-09-03 09:40:00,43.94,44.1,43.87,44.05,113785.0,32.916,33.0359,32.8636,32.9984,113785.0
2015-09-03 09:50:00,44.07,44.1,44.0,44.08,57553.0,33.0134,33.0359,32.961,33.0209,57553.0
2015-09-03 10:00:00,44.08,44.27,44.05,44.25,58636.0,33.0209,33.1632,32.9984,33.1483,58636.0
2015-09-03 10:10:00,44.26,44.32,44.19,44.3,79385.0,33.1557,33.2007,33.1033,33.1857,79385.0
2015-09-03 10:20:00,44.31,44.33,44.23,44.26,53551.0,33.1932,33.2082,33.1333,33.1557,53551.0
2015-09-03 10:30:00,44.26,44.27,44.19,44.23,61489.0,33.1557,33.1632,33.1033,33.1333,61489.0
2015-09-03 10:40:00,44.24,44.36,44.24,44.28,110123.0,33.1408,33.2307,33.1408,33.1707,110123.0
2015-09-03 10:50:00,44.28,44.4,44.27,44.39,73628.0,33.1707,33.2606,33.1632,33.2531,73628.0
2015-09-03 11:00:00,44.39,44.42,44.32,44.36,86822.0,33.2531,33.2756,33.2007,33.2307,86822.0
2015-09-03 11:10:00,44.36,44.37,44.22,44.3,71303.0,33.2307,33.2382,33.1258,33.1857,71303.0
2015-09-03 11:20:00,44.3,44.31,44.25,44.29,69535.0,33.1857,33.1932,33.1483,33.1782,69535.0
2015-09-03 11:30:00,44.29,44.3,44.2,44.23,56384.0,33.1782,33.1857,33.1108,33.1333,56384.0
2015-09-03 11:40:00,44.22,44.25,44.18,44.2,65147.0,33.1258,33.1483,33.0958,33.1108,65147.0
2015-09-03 11:50:00,44.19,44.24,44.13,44.23,32086.0,33.1033,33.1408,33.0584,33.1333,32086.0
2015-09-03 12:00:00,44.21,44.27,44.2,44.26,34228.0,33.1183,33.1632,33.1108,33.1557,34228.0
2015-09-03 12:10:00,44.26,44.28,44.17,44.27,40934.0,33.1557,33.1707,33.0883,33.1632,40934.0
2015-09-03 12:20:00,44.28,44.32,44.2,44.21,65418.0,33.1707,33.2007,33.1108,33.1183,65418.0
2015-09-03 12:30:00,44.2,44.21,44.12,44.13,33576.0,33.1108,33.1183,33.0509,33.0584,33576.0
2015-09-03 12:40:00,44.13,44.15,44.07,44.13,25473.0,33.0584,33.0733,33.0134,33.0584,25473.0
2015-09-03 12:50:00,44.14,44.14,44.07,44.11,28689.0,33.0659,33.0659,33.0134,33.0434,28689.0
2015-09-03 13:00:00,44.11,44.11,43.94,43.95,39820.0,33.0434,33.0434,32.916,32.9235,39820.0
2015-09-03 13:10:00,43.95,44.0,43.9,44.0,40990.0,32.9235,32.961,32.8861,32.961,40990.0
2015-09-03 13:20:00,44.0,44.09,43.94,44.04,33973.0,32.961,33.0284,32.916,32.9909,33973.0
2015-09-03 13:30:00,44.04,44.05,43.96,43.98,31337.0,32.9909,32.9984,32.931,32.946,31337.0
2015-09-03 13:40:00,43.98,43.99,43.9,43.98,32473.0,32.946,32.9535,32.8861,32.946,32473.0
2015-09-03 13:50:00,43.97,43.97,43.86,43.87,40977.0,32.9385,32.9385,32.8561,32.8636,40977.0
2015-09-03 14:00:00,43.87,43.94,43.8,43.8,52457.0,32.8636,32.916,32.8112,32.8112,52457.0
2015-09-03 14:10:00,43.8,43.87,43.8,43.86,52869.0,32.8112,32.8636,32.8112,32.8561,52869.0
2015-09-03 14:20:00,43.86,43.92,43.82,43.87,72401.0,32.8561,32.901,32.8261,32.8636,72401.0
2015-09-03 14:30:00,43.88,43.94,43.83,43.94,70640.0,32.8711,32.916,32.8336,32.916,70640.0
2015-09-03 14:40:00,43.94,43.97,43.86,43.88,81234.0,32.916,32.9385,32.8561,32.8711,81234.0
2015-09-03 14:50:00,43.88,43.89,43.78,43.86,80814.0,32.8711,32.8786,32.7962,32.8561,80814.0
2015-09-03 15:00:00,43.85,43.88,43.71,43.73,123216.0,32.8486,32.8711,32.7437,32.7587,123216.0
2015-09-03 15:10:00,43.73,43.85,43.73,43.77,150912.0,32.7587,32.8486,32.7587,32.7887,150912.0
2015-09-03 15:20:00,43.77,43.81,43.71,43.73,130749.0,32.7887,32.8186,32.7437,32.7587,130749.0
2015-09-03 15:30:00,43.73,43.75,43.64,43.69,202105.0,32.7587,32.7737,32.6913,32.7288,202105.0
2015-09-03 15:40:00,43.69,43.85,43.65,43.8,205309.0,32.7288,32.8486,32.6988,32.8112,205309.0
2015-09-03 15:50:00,43.79,43.86,43.75,43.76,310575.0,32.8037,32.8561,32.7737,32.7812,310575.0
2015-09-04 09:30:00,43.35,43.46,43.1,43.3,110751.0,32.4741,32.5565,32.2868,32.4366,110751.0
2015-09-04 09:40:00,43.31,43.42,43.23,43.3,108941.0,32.4441,32.5265,32.3842,32.4366,108941.0
2015-09-04 09:50:00,43.29,43.29,43.09,43.12,90849.0,32.4291,32.4291,32.2793,32.3018,90849.0
2015-09-04 10:00:00,43.11,43.18,43.07,43.17,61097.0,32.2943,32.3467,32.2643,32.3392,61097.0
2015-09-04 10:10:00,43.18,43.22,43.13,43.15,42296.0,32.3467,32.3767,32.3093,32.3242,42296.0
2015-09-04 10:20:00,43.14,43.21,43.08,43.18,62129.0,32.3167,32.3692,32.2718,32.3467,62129.0
2015-09-04 10:30:00,43.18,43.26,43.15,43.2,50159.0,32.3467,32.4066,32.3242,32.3617,50159.0
2015-09-04 10:40:00,43.21,43.23,43.06,43.06,51338.0,32.3692,32.3842,32.2568,32.2568,51338.0
2015-09-04 10:50:00,43.06,43.11,43.0,43.03,44736.0,32.2568,32.2943,32.2119,32.2343,44736.0
2015-09-04 11:00:00,43.03,43.1,43.0,43.01,35225.0,32.2343,32.2868,32.2119,32.2194,35225.0
2015-09-04 11:10:00,43.0,43.05,42.97,43.03,36282.0,32.2119,32.2493,32.1894,32.2343,36282.0
2015-09-04 11:20:00,43.03,43.06,42.98,43.02,52526.0,32.2343,32.2568,32.1969,32.2268,52526.0
2015-09-04 11:30:00,43.01,43.01,42.89,42.89,126726.0,32.2194,32.2194,32.1295,32.1295,126726.0
2015-09-04 11:40:00,42.9,43.05,42.89,43.03,53946.0,32.137,32.2493,32.1295,32.2343,53946.0
2015-09-04 11:50:00,43.03,43.04,42.96,42.99,47200.0,32.2343,32.2418,32.1819,32.2044,47200.0
2015-09-04 12:00:00,42.99,42.99,42.91,42.95,29321.0,32.2044,32.2044,32.1444,32.1744,29321.0
2015-09-04 12:10:00,42.95,43.0,42.93,42.98,33958.0,32.1744,32.2119,32.1594,32.1969,33958.0
2015-09-04 12:20:00,42.97,42.97,42.88,42.89,33660.0,32.1894,32.1894,32.122,32.1295,33660.0
2015-09-04 12:30:00,42.9,43.0,42.86,43.0,45079.0,32.137,32.2119,32.107,32.2119,45079.0
2015-09-04 12:40:00,42.99,42.99,42.93,42.96,37042.0,32.2044,32.2044,32.1594,32.1819,37042.0
2015-09-04 12:50:00,42.96,43.01,42.93,42.93,24522.0,32.1819,32.2194,32.1594,32.1594,24522.0
2015-09-04 13:00:00,42.93,42.94,42.84,42.89,44739.0,32.1594,32.1669,32.092,32.1295,44739.0
2015-09-04 13:10:00,42.9,42.94,42.84,42.84,45251.0,32.137,32.1669,32.092,32.092,45251.0
2015-09-04 13:20:00,42.85,42.89,42.81,42.88,46312.0,32.0995,32.1295,32.0695,32.122,46312.0
2015-09-04 13:30:00,42.88,42.93,42.85,42.88,45480.0,32.122,32.1594,32.0995,32.122,45480.0
2015-09-04 13:40:00,42.88,42.91,42.85,42.87,43314.0,32.122,32.1444,32.0995,32.1145,43314.0
2015-09-04 13:50:00,42.88,42.91,42.84,42.86,42923.0,32.122,32.1444,32.092,32.107,42923.0
2015-09-04 14:00:00,42.85,42.86,42.77,42.79,50517.0,32.0995,32.107,32.0396,32.0546,50517.0
2015-09-04 14:10:00,42.78,42.84,42.77,42.79,42006.0,32.0471,32.092,32.0396,32.0546,42006.0
2015-09-04 14:20:00,42.79,42.8,42.67,42.7,112742.0,32.0546,32.062,31.9647,31.9871,112742.0
2015-09-04 14:30:00,42.7,42.71,42.65,42.7,56532.0,31.9871,31.9946,31.9497,31.9871,56532.0
2015-09-04 14:40:00,42.7,42.84,42.7,42.82,43365.0,31.9871,32.092,31.9871,32.077,43365.0
2015-09-04 14:50:00,42.82,42.85,42.77,42.85,43972.0,32.077,32.0995,32.0396,32.0995,43972.0
2015-09-04 15:00:00,42.86,42.92,42.85,42.89,63640.0,32.107,32.1519,32.0995,32.1295,63640.0
2015-09-04 15:10:00,42.89,42.89,42.81,42.86,69100.0,32.1295,32.1295,32.0695,32.107,69100.0
2015-09-04 15:20:00,42.86,42.88,42.81,42.88,87014.0,32.107,32.122,32.0695,32.122,87014.0
2015-09-04 15:30:00,42.89,43.02,42.85,42.97,141331.0,32.1295,32.2268,32.0995,32.1894,141331.0
2015-09-04 15:40:00,42.96,43.14,42.96,43.12,151086.0,32.1819,32.3167,32.1819,32.3018,151086.0
2015-09-04 15:50:00,43.12,43.13,42.89,42.89,294463.0,32.3018,32.3093,32.1295,32.1295,294463.0
2015-09-08 09:30:00,43.71,43.71,43.49,43.59,190593.0,32.7437,32.7437,32.5789,32.6538,190593.0
2015-09-08 09:40:00,43.6,43.74,43.59,43.7,142169.0,32.6613,32.7662,32.6538,32.7362,142169.0
2015-09-08 09:50:00,43.71,43.71,43.56,43.6,101084.0,32.7437,32.7437,32.6314,32.6613,101084.0
2015-09-08 10:00:00,43.6,43.6,43.5,43.5,102797.0,32.6613,32.6613,32.5864,32.5864,102797.0
2015-09-08 10:10:00,43.52,43.52,43.45,43.47,57476.0,32.6014,32.6014,32.549,32.5639,57476.0
2015-09-08 10:20:00,43.47,43.47,43.39,43.44,48650.0,32.5639,32.5639,32.504,32.5415,48650.0
2015-09-08 10:30:00,43.45,43.51,43.41,43.41,41852.0,32.549,32.5939,32.519,32.519,41852.0
2015-09-08 10:40:00,43.42,43.43,43.28,43.29,60480.0,32.5265,32.534,32.4216,32.4291,60480.0
2015-09-08 10:50:00,43.29,43.3,43.24,43.29,76258.0,32.4291,32.4366,32.3917,32.4291,76258.0
2015-09-08 11:00:00,43.29,43.3,43.17,43.18,72206.0,32.4291,32.4366,32.3392,32.3467,72206.0
2015-09-08 11:10:00,43.19,43.28,43.18,43.26,45941.0,32.3542,32.4216,32.3467,32.4066,45941.0
2015-09-08 11:20:00,43.25,43.27,43.2,43.23,47271.0,32.3991,32.4141,32.3617,32.3842,47271.0
2015-09-08 11:30:00,43.24,43.28,43.23,43.26,43123.0,32.3917,32.4216,32.3842,32.4066,43123.0
2015-09-08 11:40:00,43.26,43.35,43.25,43.34,38707.0,32.4066,32.4741,32.3991,32.4666,38707.0
2015-09-08 11:50:00,43.34,43.35,43.29,43.3,31294.0,32.4666,32.4741,32.4291,32.4366,31294.0
2015-09-08 12:00:00,43.3,43.38,43.28,43.35,29171.0,32.4366,32.4965,32.4216,32.4741,29171.0
2015-09-08 12:10:00,43.35,43.46,43.35,43.42,33820.0,32.4741,32.5565,32.4741,32.5265,33820.0
2015-09-08 12:20:00,43.43,43.46,43.42,43.46,35591.0,32.534,32.5565,32.5265,32.5565,35591.0
2015-09-08 12:30:00,43.46,43.49,43.44,43.45,23467.0,32.5565,32.5789,32.5415,32.549,23467.0
2015-09-08 12:40:00,43.45,43.46,43.44,43.46,31100.0,32.549,32.5565,32.5415,32.5565,31100.0
2015-09-08 12:50:00,43.46,43.46,43.4,43.41,37676.0,32.5565,32.5565,32.5115,32.519,37676.0
2015-09-08 13:00:00,43.42,43.43,43.36,43.36,27537.0,32.5265,32.534,32.4815,32.4815,27537.0
2015-09-08 13:10:00,43.36,43.4,43.36,43.39,26905.0,32.4815,32.5115,32.4815,32.504,26905.0
2015-09-08 13:20:00,43.38,43.38,43.33,43.36,39890.0,32.4965,32.4965,32.4591,32.4815,39890.0
2015-09-08 13:30:00,43.36,43.44,43.33,43.42,36102.0,32.4815,32.5415,32.4591,32.5265,36102.0
2015-09-08 13:40:00,43.42,43.44,43.41,43.43,26561.0,32.5265,32.5415,32.519,32.534,26561.0
2015-09-08 13:50:00,43.43,43.47,43.42,43.45,27109.0,32.534,32.5639,32.5265,32.549,27109.0
2015-09-08 14:00:00,43.45,43.49,43.44,43.49,41166.0,32.549,32.5789,32.5415,32.5789,41166.0
2015-09-08 14:10:00,43.49,43.53,43.47,43.52,46296.0,32.5789,32.6089,32.5639,32.6014,46296.0
2015-09-08 14:20:00,43.51,43.59,43.51,43.56,47911.0,32.5939,32.6538,32.5939,32.6314,47911.0
2015-09-08 14:30:00,43.56,43.62,43.54,43.61,77458.0,32.6314,32.6763,32.6164,32.6688,77458.0
2015-09-08 14:40:00,43.61,43.65,43.6,43.63,41566.0,32.6688,32.6988,32.6613,32.6838,41566.0
2015-09-08 14:50:00,43.62,43.62,43.54,43.55,60520.0,32.6763,32.6763,32.6164,32.6239,60520.0
2015-09-08 15:00:00,43.56,43.6,43.55,43.58,47507.0,32.6314,32.6613,32.6239,32.6464,47507.0
2015-09-08 15:10:00,43.59,43.61,43.54,43.55,87119.0,32.6538,32.6688,32.6164,32.6239,87119.0
2015-09-08 15:20:00,43.55,43.62,43.51,43.62,73467.0,32.6239,32.6763,32.5939,32.6763,73467.0
2015-09-08 15:30:00,43.62,43.69,43.59,43.68,111550.0,32.6763,32.7288,32.6538,32.7213,111550.0
2015-09-08 15:40:00,43.68,43.69,43.63,43.68,121759.0,32.7213,32.7288,32.6838,32.7213,121759.0
2015-09-08 15:50:00,43.68,43.72,43.63,43.69,282045.0,32.7213,32.7512,32.6838,32.7288,282045.0
2015-09-09 09:30:00,44.16,44.33,44.02,44.06,97321.0,33.0808,33.2082,32.976,33.0059,97321.0
2015-09-09 09:40:00,44.05,44.1,43.88,44.07,88066.0,32.9984,33.0359,32.8711,33.0134,88066.0
2015-09-09 09:50:00,44.08,44.15,44.01,44.01,73063.0,33.0209,33.0733,32.9685,32.9685,73063.0
2015-09-09 10:00:00,44.02,44.09,43.93,43.96,91467.0,32.976,33.0284,32.9085,32.931,91467.0
2015-09-09 10:10:00,43.95,43.96,43.81,43.85,44050.0,32.9235,32.931,32.8186,32.8486,44050.0
2015-09-09 10:20:00,43.85,43.97,43.83,43.94,33713.0,32.8486,32.9385,32.8336,32.916,33713.0
2015-09-09 10:30:00,43.92,43.94,43.71,43.75,47763.0,32.901,32.916,32.7437,32.7737,47763.0
2015-09-09 10:40:00,43.76,43.8,43.7,43.78,55453.0,32.7812,32.8112,32.7362,32.7962,55453.0
2015-09-09 10:50:00,43.77,43.78,43.66,43.69,40323.0,32.7887,32.7962,32.7063,32.7288,40323.0
2015-09-09 11:00:00,43.7,43.79,43.69,43.77,44658.0,32.7362,32.8037,32.7288,32.7887,44658.0
2015-09-09 11:10:00,43.78,43.93,43.75,43.86,155862.0,32.7962,32.9085,32.7737,32.8561,155862.0
2015-09-09 11:20:00,43.86,43.86,43.73,43.74,41256.0,32.8561,32.8561,32.7587,32.7662,41256.0
2015-09-09 11:30:00,43.74,43.81,43.74,43.76,37009.0,32.7662,32.8186,32.7662,32.7812,37009.0
2015-09-09 11:40:00,43.76,43.77,43.68,43.74,35639.0,32.7812,32.7887,32.7213,32.7662,35639.0
2015-09-09 11:50:00,43.73,43.76,43.68,43.76,24478.0,32.7587,32.7812,32.7213,32.7812,24478.0
2015-09-09 12:00:00,43.77,43.78,43.7,43.75,56893.0,32.7887,32.7962,32.7362,32.7737,56893.0
2015-09-09 12:10:00,43.75,43.8,43.72,43.79,22890.0,32.7737,32.8112,32.7512,32.8037,22890.0
2015-09-09 12:20:00,43.8,43.82,43.74,43.76,32589.0,32.8112,32.8261,32.7662,32.7812,32589.0
2015-09-09 12:30:00,43.77,43.8,43.69,43.69,62972.0,32.7887,32.8112,32.7288,32.7288,62972.0
2015-09-09 12:40:00,43.69,43.76,43.68,43.7,30235.0,32.7288,32.7812,32.7213,32.7362,30235.0
2015-09-09 12:50:00,43.7,43.7,43.62,43.64,29667.0,32.7362,32.7362,32.6763,32.6913,29667.0
2015-09-09 13:00:00,43.64,43.68,43.63,43.64,31607.0,32.6913,32.7213,32.6838,32.6913,31607.0
2015-09-09 13:10:00,43.65,43.7,43.63,43.7,35598.0,32.6988,32.7362,32.6838,32.7362,35598.0
2015-09-09 13:20:00,43.7,43.7,43.56,43.58,37336.0,32.7362,32.7362,32.6314,32.6464,37336.0
2015-09-09 13:30:00,43.58,43.59,43.53,43.54,40694.0,32.6464,32.6538,32.6089,32.6164,40694.0
2015-09-09 13:40:00,43.55,43.55,43.48,43.53,28942.0,32.6239,32.6239,32.5714,32.6089,28942.0
2015-09-09 13:50:00,43.52,43.52,43.45,43.47,43121.0,32.6014,32.6014,32.549,32.5639,43121.0
2015-09-09 14:00:00,43.47,43.49,43.43,43.46,40883.0,32.5639,32.5789,32.534,32.5565,40883.0
2015-09-09 14:10:00,43.46,43.51,43.43,43.45,65579.0,32.5565,32.5939,32.534,32.549,65579.0
2015-09-09 14:20:00,43.45,43.45,43.32,43.37,61169.0,32.549,32.549,32.4516,32.489,61169.0
2015-09-09 14:30:00,43.38,43.38,43.32,43.35,41593.0,32.4965,32.4965,32.4516,32.4741,41593.0
2015-09-09 14:40:00,43.34,43.35,43.25,43.31,51191.0,32.4666,32.4741,32.3991,32.4441,51191.0
2015-09-09 14:50:00,43.31,43.39,43.28,43.36,63839.0,32.4441,32.504,32.4216,32.4815,63839.0
2015-09-09 15:00:00,43.35,43.42,43.26,43.4,64978.0,32.4741,32.5265,32.4066,32.5115,64978.0
2015-09-09 15:10:00,43.41,43.42,43.29,43.37,89319.0,32.519,32.5265,32.4291,32.489,89319.0
2015-09-09 15:20:00,43.36,43.39,43.21,43.24,106878.0,32.4815,32.504,32.3692,32.3917,106878.0
2015-09-09 15:30:00,43.25,43.25,43.1,43.13,114006.0,32.3991,32.3991,32.2868,32.3093,114006.0
2015-09-09 15:40:00,43.12,43.13,42.97,43.02,219362.0,32.3018,32.3093,32.1894,32.2268,219362.0
2015-09-09 15:50:00,43.02,43.04,42.92,43.0,295279.0,32.2268,32.2418,32.1519,32.2119,295279.0
2015-09-10 09:30:00,42.82,43.04,42.8,42.88,79340.0,32.077,32.2418,32.062,32.122,79340.0
2015-09-10 09:40:00,42.88,43.02,42.85,42.96,45055.0,32.122,32.2268,32.0995,32.1819,45055.0
2015-09-10 09:50:00,42.96,42.96,42.77,42.77,41396.0,32.1819,32.1819,32.0396,32.0396,41396.0
2015-09-10 10:00:00,42.77,42.95,42.77,42.89,177558.0,32.0396,32.1744,32.0396,32.1295,177558.0
2015-09-10 10:10:00,42.9,42.92,42.71,42.85,175907.0,32.137,32.1519,31.9946,32.0995,175907.0
2015-09-10 10:20:00,42.86,42.92,42.81,42.89,37834.0,32.107,32.1519,32.0695,32.1295,37834.0
2015-09-10 10:30:00,42.89,43.09,42.88,43.06,37588.0,32.1295,32.2793,32.122,32.2568,37588.0
2015-09-10 10:40:00,43.06,43.19,43.06,43.19,29689.0,32.2568,32.3542,32.2568,32.3542,29689.0
2015-09-10 10:50:00,43.19,43.25,43.18,43.21,32122.0,32.3542,32.3991,32.3467,32.3692,32122.0
2015-09-10 11:00:00,43.2,43.26,43.14,43.16,51843.0,32.3617,32.4066,32.3167,32.3317,51843.0
2015-09-10 11:10:00,43.16,43.18,43.07,43.08,37039.0,32.3317,32.3467,32.2643,32.2718,37039.0
2015-09-10 11:20:00,43.09,43.1,42.99,43.06,40253.0,32.2793,32.2868,32.2044,32.2568,40253.0
2015-09-10 11:30:00,43.05,43.19,43.04,43.18,26345.0,32.2493,32.3542,32.2418,32.3467,26345.0
2015-09-10 11:40:00,43.18,43.22,43.11,43.14,27361.0,32.3467,32.3767,32.2943,32.3167,27361.0
2015-09-10 11:50:00,43.14,43.22,43.07,43.19,32013.0,32.3167,32.3767,32.2643,32.3542,32013.0
2015-09-10 12:00:00,43.2,43.27,43.14,43.27,28331.0,32.3617,32.4141,32.3167,32.4141,28331.0
2015-09-10 12:10:00,43.28,43.29,43.12,43.13,38769.0,32.4216,32.4291,32.3018,32.3093,38769.0
2015-09-10 12:20:00,43.13,43.18,43.1,43.15,32599.0,32.3093,32.3467,32.2868,32.3242,32599.0
2015-09-10 12:30:00,43.16,43.19,43.11,43.19,47795.0,32.3317,32.3542,32.2943,32.3542,47795.0
2015-09-10 12:40:00,43.19,43.21,43.13,43.21,29731.0,32.3542,32.3692,32.3093,32.3692,29731.0
2015-09-10 12:50:00,43.22,43.22,43.13,43.17,34537.0,32.3767,32.3767,32.3093,32.3392,34537.0
2015-09-10 13:00:00,43.16,43.19,43.1,43.19,22431.0,32.3317,32.3542,32.2868,32.3542,22431.0
2015-09-10 13:10:00,43.19,43.22,43.16,43.18,29901.0,32.3542,32.3767,32.3317,32.3467,29901.0
2015-09-10 13:20:00,43.19,43.37,43.15,43.36,38388.0,32.3542,32.489,32.3242,32.4815,38388.0
2015-09-10 13:30:00,43.37,43.48,43.35,43.43,60099.0,32.489,32.5714,32.4741,32.534,60099.0
2015-09-10 13:40:00,43.44,43.45,43.32,43.37,27627.0,32.5415,32.549,32.4516,32.489,27627.0
2015-09-10 13:50:00,43.37,43.4,43.27,43.34,77880.0,32.489,32.5115,32.4141,32.4666,77880.0
2015-09-10 14:00:00,43.34,43.38,43.31,43.34,33209.0,32.4666,32.4965,32.4441,32.4666,33209.0
2015-09-10 14:10:00,43.35,43.4,43.29,43.32,32628.0,32.4741,32.5115,32.4291,32.4516,32628.0
2015-09-10 14:20:00,43.32,43.32,43.27,43.32,29859.0,32.4516,32.4516,32.4141,32.4516,29859.0
2015-09-10 14:30:00,43.32,43.35,43.26,43.26,30964.0,32.4516,32.4741,32.4066,32.4066,30964.0
2015-09-10 14:40:00,43.26,43.31,43.22,43.23,34868.0,32.4066,32.4441,32.3767,32.3842,34868.0
2015-09-10 14:50:00,43.22,43.26,43.1,43.11,48784.0,32.3767,32.4066,32.2868,32.2943,48784.0
2015-09-10 15:00:00,43.11,43.14,43.05,43.11,49479.0,32.2943,32.3167,32.2493,32.2943,49479.0
2015-09-10 15:10:00,43.11,43.2,43.08,43.12,78269.0,32.2943,32.3617,32.2718,32.3018,78269.0
2015-09-10 15:20:00,43.11,43.15,43.01,43.08,78743.0,32.2943,32.3242,32.2194,32.2718,78743.0
2015-09-10 15:30:00,43.07,43.07,42.97,43.04,90358.0,32.2643,32.2643,32.1894,32.2418,90358.0
2015-09-10 15:40:00,43.03,43.03,42.93,42.98,153932.0,32.2343,32.2343,32.1594,32.1969,153932.0
2015-09-10 15:50:00,42.98,43.08,42.93,43.07,222604.0,32.1969,32.2718,32.1594,32.2643,222604.0
2015-09-11 09:30:00,42.98,43.05,42.86,42.99,86820.0,32.1969,32.2493,32.107,32.2044,86820.0
2015-09-11 09:40:00,42.97,43.03,42.89,42.89,47357.0,32.1894,32.2343,32.1295,32.1295,47357.0
2015-09-11 09:50:00,42.9,42.91,42.76,42.77,57034.0,32.137,32.1444,32.0321,32.0396,57034.0
2015-09-11 10:00:00,42.77,42.88,42.73,42.87,40641.0,32.0396,32.122,32.0096,32.1145,40641.0
2015-09-11 10:10:00,42.86,42.95,42.83,42.94,41817.0,32.107,32.1744,32.0845,32.1669,41817.0
2015-09-11 10:20:00,42.93,42.98,42.89,42.89,32604.0,32.1594,32.1969,32.1295,32.1295,32604.0
2015-09-11 10:30:00,42.89,42.92,42.83,42.88,35843.0,32.1295,32.1519,32.0845,32.122,35843.0
2015-09-11 10:40:00,42.89,42.93,42.83,42.83,46754.0,32.1295,32.1594,32.0845,32.0845,46754.0
2015-09-11 10:50:00,42.83,42.83,42.73,42.76,45789.0,32.0845,32.0845,32.0096,32.0321,45789.0
2015-09-11 11:00:00,42.76,42.81,42.73,42.77,58460.0,32.0321,32.0695,32.0096,32.0396,58460.0
2015-09-11 11:10:00,42.78,42.8,42.72,42.76,55184.0,32.0471,32.062,32.0021,32.0321,55184.0
2015-09-11 11:20:00,42.77,42.83,42.73,42.83,33360.0,32.0396,32.0845,32.0096,32.0845,33360.0
2015-09-11 11:30:00,42.83,42.83,42.73,42.83,42586.0,32.0845,32.0845,32.0096,32.0845,42586.0
2015-09-11 11:40:00,42.83,42.85,42.76,42.78,35946.0,32.0845,32.0995,32.0321,32.0471,35946.0
2015-09-11 11:50:00,42.79,42.89,42.77,42.88,33624.0,32.0546,32.1295,32.0396,32.122,33624.0
2015-09-11 12:00:00,42.88,42.96,42.84,42.93,37631.0,32.122,32.1819,32.092,32.1594,37631.0
2015-09-11 12:10:00,42.93,42.98,42.87,42.89,61782.0,32.1594,32.1969,32.1145,32.1295,61782.0
2015-09-11 12:20:00,42.89,42.89,42.83,42.87,24896.0,32.1295,32.1295,32.0845,32.1145,24896.0
2015-09-11 12:30:00,42.88,42.89,42.78,42.79,32324.0,32.122,32.1295,32.0471,32.0546,32324.0
2015-09-11 12:40:00,42.79,42.91,42.77,42.9,34912.0,32.0546,32.1444,32.0396,32.137,34912.0
2015-09-11 12:50:00,42.9,42.91,42.82,42.82,38213.0,32.137,32.1444,32.077,32.077,38213.0
2015-09-11 13:00:00,42.82,42.83,42.75,42.76,27333.0,32.077,32.0845,32.0246,32.0321,27333.0
2015-09-11 13:10:00,42.76,42.78,42.72,42.74,55657.0,32.0321,32.0471,32.0021,32.0171,55657.0
2015-09-11 13:20:00,42.73,42.73,42.68,42.69,65325.0,32.0096,32.0096,31.9721,31.9796,65325.0
2015-09-11 13:30:00,42.68,42.72,42.63,42.65,64870.0,31.9721,32.0021,31.9347,31.9497,64870.0
2015-09-11 13:40:00,42.66,42.68,42.63,42.66,81879.0,31.9572,31.9721,31.9347,31.9572,81879.0
2015-09-11 13:50:00,42.65,42.67,42.63,42.64,35008.0,31.9497,31.9647,31.9347,31.9422,35008.0
2015-09-11 14:00:00,42.64,42.64,42.54,42.58,63219.0,31.9422,31.9422,31.8673,31.8972,63219.0
2015-09-11 14:10:00,42.59,42.63,42.58,42.6,74798.0,31.9047,31.9347,31.8972,31.9122,74798.0
2015-09-11 14:20:00,42.61,42.63,42.56,42.59,92895.0,31.9197,31.9347,31.8823,31.9047,92895.0
2015-09-11 14:30:00,42.6,42.67,42.6,42.66,87258.0,31.9122,31.9647,31.9122,31.9572,87258.0
2015-09-11 14:40:00,42.66,42.69,42.63,42.68,62601.0,31.9572,31.9796,31.9347,31.9721,62601.0
2015-09-11 14:50:00,42.67,42.69,42.64,42.68,103029.0,31.9647,31.9796,31.9422,31.9721,103029.0
2015-09-11 15:00:00,42.68,42.75,42.67,42.74,62908.0,31.9721,32.0246,31.9647,32.0171,62908.0
2015-09-11 15:10:00,42.74,42.81,42.72,42.76,68144.0,32.0171,32.0695,32.0021,32.0321,68144.0
2015-09-11 15:20:00,42.75,42.76,42.71,42.72,81268.0,32.0246,32.0321,31.9946,32.0021,81268.0
2015-09-11 15:30:00,42.73,42.77,42.68,42.77,141218.0,32.0096,32.0396,31.9721,32.0396,141218.0
2015-09-11 15:40:00,42.76,42.77,42.7,42.71,209286.0,32.0321,32.0396,31.9871,31.9946,209286.0
2015-09-11 15:50:00,42.71,42.84,42.7,42.81,442314.0,31.9946,32.092,31.9871,32.0695,442314.0
2015-09-14 09:30:00,42.9,43.06,42.85,42.92,187964.0,32.137,32.2568,32.0995,32.1519,187964.0
2015-09-14 09:40:00,42.92,42.93,42.82,42.84,75734.0,32.1519,32.1594,32.077,32.092,75734.0
2015-09-14 09:50:00,42.84,42.87,42.76,42.87,34711.0,32.092,32.1145,32.0321,32.1145,34711.0
2015-09-14 10:00:00,42.87,42.89,42.75,42.84,85384.0,32.1145,32.1295,32.0246,32.092,85384.0
2015-09-14 10:10:00,42.85,42.96,42.82,42.88,127262.0,32.0995,32.1819,32.077,32.122,127262.0
2015-09-14 10:20:00,42.88,42.89,42.83,42.84,57627.0,32.122,32.1295,32.0845,32.092,57627.0
2015-09-14 10:30:00,42.84,42.98,42.83,42.96,81054.0,32.092,32.1969,32.0845,32.1819,81054.0
2015-09-14 10:40:00,42.95,43.04,42.95,43.04,55840.0,32.1744,32.2418,32.1744,32.2418,55840.0
2015-09-14 10:50:00,43.04,43.05,42.96,43.0,46595.0,32.2418,32.2493,32.1819,32.2119,46595.0
2015-09-14 11:00:00,43.0,43.05,42.99,43.01,46872.0,32.2119,32.2493,32.2044,32.2194,46872.0
2015-09-14 11:10:00,43.0,43.0,42.88,42.91,46274.0,32.2119,32.2119,32.122,32.1444,46274.0
2015-09-14 11:20:00,42.92,42.94,42.87,42.9,46747.0,32.1519,32.1669,32.1145,32.137,46747.0
2015-09-14 11:30:00,42.9,42.9,42.86,42.87,48418.0,32.137,32.137,32.107,32.1145,48418.0
2015-09-14 11:40:00,42.86,42.92,42.85,42.9,112074.0,32.107,32.1519,32.0995,32.137,112074.0
2015-09-14 11:50:00,42.91,42.93,42.87,42.88,44096.0,32.1444,32.1594,32.1145,32.122,44096.0
2015-09-14 12:00:00,42.88,42.9,42.82,42.82,38330.0,32.122,32.137,32.077,32.077,38330.0
2015-09-14 12:10:00,42.83,42.83,42.74,42.79,30143.0,32.0845,32.0845,32.0171,32.0546,30143.0
2015-09-14 12:20:00,42.8,42.85,42.79,42.8,43844.0,32.062,32.0995,32.0546,32.062,43844.0
2015-09-14 12:30:00,42.8,42.87,42.78,42.82,49160.0,32.062,32.1145,32.0471,32.077,49160.0
2015-09-14 12:40:00,42.82,42.86,42.81,42.86,27409.0,32.077,32.107,32.0695,32.107,27409.0
2015-09-14 12:50:00,42.86,42.91,42.85,42.88,39466.0,32.107,32.1444,32.0995,32.122,39466.0
2015-09-14 13:00:00,42.88,42.91,42.85,42.87,60095.0,32.122,32.1444,32.0995,32.1145,60095.0
2015-09-14 13:10:00,42.87,42.88,42.81,42.84,72189.0,32.1145,32.122,32.0695,32.092,72189.0
2015-09-14 13:20:00,42.85,42.87,42.82,42.86,41114.0,32.0995,32.1145,32.077,32.107,41114.0
2015-09-14 13:30:00,42.86,42.92,42.85,42.92,33641.0,32.107,32.1519,32.0995,32.1519,33641.0
2015-09-14 13:40:00,42.92,42.99,42.92,42.96,41408.0,32.1519,32.2044,32.1519,32.1819,41408.0
2015-09-14 13:50:00,42.96,42.96,42.89,42.95,37797.0,32.1819,32.1819,32.1295,32.1744,37797.0
2015-09-14 14:00:00,42.96,42.96,42.87,42.88,38999.0,32.1819,32.1819,32.1145,32.122,38999.0
2015-09-14 14:10:00,42.89,42.91,42.86,42.87,43064.0,32.1295,32.1444,32.107,32.1145,43064.0
2015-09-14 14:20:00,42.88,42.9,42.86,42.88,51137.0,32.122,32.137,32.107,32.122,51137.0
2015-09-14 14:30:00,42.88,42.92,42.87,42.92,65147.0,32.122,32.1519,32.1145,32.1519,65147.0
2015-09-14 14:40:00,42.92,42.94,42.86,42.88,49111.0,32.1519,32.1669,32.107,32.122,49111.0
2015-09-14 14:50:00,42.88,42.96,42.87,42.89,65522.0,32.122,32.1819,32.1145,32.1295,65522.0
2015-09-14 15:00:00,42.88,42.89,42.87,42.88,62420.0,32.122,32.1295,32.1145,32.122,62420.0
2015-09-14 15:10:00,42.88,42.93,42.87,42.89,94763.0,32.122,32.1594,32.1145,32.1295,94763.0
2015-09-14 15:20:00,42.88,42.92,42.87,42.89,80162.0,32.122,32.1519,32.1145,32.1295,80162.0
2015-09-14 15:30:00,42.89,42.91,42.85,42.86,146985.0,32.1295,32.1444,32.0995,32.107,146985.0
2015-09-14 15:40:00,42.86,42.87,42.81,42.86,184730.0,32.107,32.1145,32.0695,32.107,184730.0
2015-09-14 15:50:00,42.86,42.95,42.85,42.93,241322.0,32.107,32.1744,32.0995,32.1594,241322.0
2015-09-15 09:30:00,43.21,43.28,43.04,43.16,87648.0,32.3692,32.4216,32.2418,32.3317,87648.0
2015-09-15 09:40:00,43.15,43.17,42.99,43.02,113444.0,32.3242,32.3392,32.2044,32.2268,113444.0
2015-09-15 09:50:00,43.02,43.08,43.0,43.05,47123.0,32.2268,32.2718,32.2119,32.2493,47123.0
2015-09-15 10:00:00,43.06,43.06,42.9,42.9,101171.0,32.2568,32.2568,32.137,32.137,101171.0
2015-09-15 10:10:00,42.9,43.09,42.86,43.09,196006.0,32.137,32.2793,32.107,32.2793,196006.0
2015-09-15 10:20:00,43.09,43.18,43.08,43.13,158293.0,32.2793,32.3467,32.2718,32.3093,158293.0
2015-09-15 10:30:00,43.13,43.23,43.1,43.21,57803.0,32.3093,32.3842,32.2868,32.3692,57803.0
2015-09-15 10:40:00,43.22,43.35,43.2,43.2,116596.0,32.3767,32.4741,32.3617,32.3617,116596.0
2015-09-15 10:50:00,43.21,43.23,43.16,43.17,59125.0,32.3692,32.3842,32.3317,32.3392,59125.0
2015-09-15 11:00:00,43.18,43.24,43.16,43.23,41582.0,32.3467,32.3917,32.3317,32.3842,41582.0
2015-09-15 11:10:00,43.23,43.26,43.2,43.24,31259.0,32.3842,32.4066,32.3617,32.3917,31259.0
2015-09-15 11:20:00,43.23,43.28,43.2,43.25,42303.0,32.3842,32.4216,32.3617,32.3991,42303.0
2015-09-15 11:30:00,43.26,43.28,43.17,43.17,38355.0,32.4066,32.4216,32.3392,32.3392,38355.0
2015-09-15 11:40:00,43.18,43.24,43.17,43.23,31094.0,32.3467,32.3917,32.3392,32.3842,31094.0
2015-09-15 11:50:00,43.24,43.29,43.2,43.27,47760.0,32.3917,32.4291,32.3617,32.4141,47760.0
2015-09-15 12:00:00,43.27,43.34,43.27,43.33,44546.0,32.4141,32.4666,32.4141,32.4591,44546.0
2015-09-15 12:10:00,43.34,43.46,43.33,43.45,65236.0,32.4666,32.5565,32.4591,32.549,65236.0
2015-09-15 12:20:00,43.45,43.46,43.38,43.41,43782.0,32.549,32.5565,32.4965,32.519,43782.0
2015-09-15 12:30:00,43.41,43.5,43.41,43.5,50950.0,32.519,32.5864,32.519,32.5864,50950.0
2015-09-15 12:40:00,43.5,43.5,43.44,43.48,65251.0,32.5864,32.5864,32.5415,32.5714,65251.0
2015-09-15 12:50:00,43.48,43.53,43.48,43.51,61522.0,32.5714,32.6089,32.5714,32.5939,61522.0
2015-09-15 13:00:00,43.5,43.51,43.42,43.42,45708.0,32.5864,32.5939,32.5265,32.5265,45708.0
2015-09-15 13:10:00,43.42,43.43,43.38,43.4,82013.0,32.5265,32.534,32.4965,32.5115,82013.0
2015-09-15 13:20:00,43.41,43.45,43.37,43.42,107382.0,32.519,32.549,32.489,32.5265,107382.0
2015-09-15 13:30:00,43.43,43.48,43.4,43.44,123165.0,32.534,32.5714,32.5115,32.5415,123165.0
2015-09-15 13:40:00,43.44,43.47,43.4,43.42,89186.0,32.5415,32.5639,32.5115,32.5265,89186.0
2015-09-15 13:50:00,43.42,43.42,43.31,43.35,39758.0,32.5265,32.5265,32.4441,32.4741,39758.0
2015-09-15 14:00:00,43.35,43.38,43.32,43.37,58801.0,32.4741,32.4965,32.4516,32.489,58801.0
2015-09-15 14:10:00,43.38,43.51,43.38,43.51,71876.0,32.4965,32.5939,32.4965,32.5939,71876.0
2015-09-15 14:20:00,43.51,43.52,43.47,43.51,59828.0,32.5939,32.6014,32.5639,32.5939,59828.0
2015-09-15 14:30:00,43.52,43.54,43.5,43.52,52481.0,32.6014,32.6164,32.5864,32.6014,52481.0
2015-09-15 14:40:00,43.53,43.62,43.52,43.62,74894.0,32.6089,32.6763,32.6014,32.6763,74894.0
2015-09-15 14:50:00,43.61,43.63,43.57,43.6,117808.0,32.6688,32.6838,32.6389,32.6613,117808.0
2015-09-15 15:00:00,43.6,43.64,43.53,43.56,79236.0,32.6613,32.6913,32.6089,32.6314,79236.0
2015-09-15 15:10:00,43.56,43.58,43.5,43.51,89700.0,32.6314,32.6464,32.5864,32.5939,89700.0
2015-09-15 15:20:00,43.51,43.52,43.49,43.52,77307.0,32.5939,32.6014,32.5789,32.6014,77307.0
2015-09-15 15:30:00,43.52,43.54,43.44,43.45,104477.0,32.6014,32.6164,32.5415,32.549,104477.0
2015-09-15 15:40:00,43.45,43.55,43.44,43.47,258703.0,32.549,32.6239,32.5415,32.5639,258703.0
2015-09-15 15:50:00,43.48,43.51,43.45,43.47,260892.0,32.5714,32.5939,32.549,32.5639,260892.0
2015-09-16 09:30:00,43.66,43.75,43.41,43.66,96293.0,32.7063,32.7737,32.519,32.7063,96293.0
2015-09-16 09:40:00,43.67,43.74,43.61,43.7,67977.0,32.7138,32.7662,32.6688,32.7362,67977.0
2015-09-16 09:50:00,43.71,43.76,43.7,43.73,56866.0,32.7437,32.7812,32.7362,32.7587,56866.0
2015-09-16 10:00:00,43.74,43.8,43.67,43.8,80821.0,32.7662,32.8112,32.7138,32.8112,80821.0
2015-09-16 10:10:00,43.8,43.87,43.79,43.79,55618.0,32.8112,32.8636,32.8037,32.8037,55618.0
2015-09-16 10:20:00,43.8,43.89,43.72,43.86,158310.0,32.8112,32.8786,32.7512,32.8561,158310.0
2015-09-16 10:30:00,43.85,43.89,43.81,43.84,65323.0,32.8486,32.8786,32.8186,32.8411,65323.0
2015-09-16 10:40:00,43.85,43.85,43.71,43.72,73881.0,32.8486,32.8486,32.7437,32.7512,73881.0
2015-09-16 10:50:00,43.73,43.84,43.72,43.82,44898.0,32.7587,32.8411,32.7512,32.8261,44898.0
2015-09-16 11:00:00,43.82,43.88,43.78,43.88,49847.0,32.8261,32.8711,32.7962,32.8711,49847.0
2015-09-16 11:10:00,43.88,43.94,43.87,43.87,57181.0,32.8711,32.916,32.8636,32.8636,57181.0
2015-09-16 11:20:00,43.87,43.91,43.84,43.84,70038.0,32.8636,32.8936,32.8411,32.8411,70038.0
2015-09-16 11:30:00,43.85,43.91,43.85,43.87,37440.0,32.8486,32.8936,32.8486,32.8636,37440.0
2015-09-16 11:40:00,43.87,43.9,43.84,43.85,32284.0,32.8636,32.8861,32.8411,32.8486,32284.0
2015-09-16 11:50:00,43.85,43.87,43.84,43.86,29743.0,32.8486,32.8636,32.8411,32.8561,29743.0
2015-09-16 12:00:00,43.87,43.89,43.81,43.82,42131.0,32.8636,32.8786,32.8186,32.8261,42131.0
2015-09-16 12:10:00,43.83,43.86,43.81,43.86,24054.0,32.8336,32.8561,32.8186,32.8561,24054.0
2015-09-16 12:20:00,43.86,43.88,43.84,43.86,21092.0,32.8561,32.8711,32.8411,32.8561,21092.0
2015-09-16 12:30:00,43.86,43.91,43.82,43.9,29702.0,32.8561,32.8936,32.8261,32.8861,29702.0
2015-09-16 12:40:00,43.89,43.9,43.84,43.87,30417.0,32.8786,32.8861,32.8411,32.8636,30417.0
2015-09-16 12:50:00,43.86,43.92,43.86,43.91,20260.0,32.8561,32.901,32.8561,32.8936,20260.0
2015-09-16 13:00:00,43.9,43.9,43.82,43.89,39680.0,32.8861,32.8861,32.8261,32.8786,39680.0
2015-09-16 13:10:00,43.88,43.89,43.84,43.87,25313.0,32.8711,32.8786,32.8411,32.8636,25313.0
2015-09-16 13:20:00,43.88,43.9,43.83,43.84,30572.0,32.8711,32.8861,32.8336,32.8411,30572.0
2015-09-16 13:30:00,43.85,43.89,43.84,43.86,32974.0,32.8486,32.8786,32.8411,32.8561,32974.0
2015-09-16 13:40:00,43.85,43.93,43.84,43.93,37254.0,32.8486,32.9085,32.8411,32.9085,37254.0
2015-09-16 13:50:00,43.94,43.99,43.94,43.98,33415.0,32.916,32.9535,32.916,32.946,33415.0
2015-09-16 14:00:00,43.98,43.99,43.96,43.97,37784.0,32.946,32.9535,32.931,32.9385,37784.0
2015-09-16 14:10:00,43.97,43.98,43.91,43.96,51958.0,32.9385,32.946,32.8936,32.931,51958.0
2015-09-16 14:20:00,43.96,43.97,43.89,43.92,32879.0,32.931,32.9385,32.8786,32.901,32879.0
2015-09-16 14:30:00,43.93,43.99,43.91,43.96,51991.0,32.9085,32.9535,32.8936,32.931,51991.0
2015-09-16 14:40:00,43.95,44.03,43.93,44.02,46924.0,32.9235,32.9835,32.9085,32.976,46924.0
2015-09-16 14:50:00,44.02,44.08,43.98,44.08,58270.0,32.976,33.0209,32.946,33.0209,58270.0
2015-09-16 15:00:00,44.08,44.08,44.02,44.04,96510.0,33.0209,33.0209,32.976,32.9909,96510.0
2015-09-16 15:10:00,44.05,44.1,44.04,44.07,66428.0,32.9984,33.0359,32.9909,33.0134,66428.0
2015-09-16 15:20:00,44.08,44.16,44.06,44.15,81313.0,33.0209,33.0808,33.0059,33.0733,81313.0
2015-09-16 15:30:00,44.15,44.18,44.13,44.17,106857.0,33.0733,33.0958,33.0584,33.0883,106857.0
2015-09-16 15:40:00,44.18,44.22,44.15,44.21,199358.0,33.0958,33.1258,33.0733,33.1183,199358.0
2015-09-16 15:50:00,44.22,44.22,44.16,44.19,395372.0,33.1258,33.1258,33.0808,33.1033,395372.0
2015-09-17 09:30:00,44.18,44.31,44.02,44.31,76890.0,33.0958,33.1932,32.976,33.1932,76890.0
2015-09-17 09:40:00,44.3,44.37,44.24,44.33,128815.0,33.1857,33.2382,33.1408,33.2082,128815.0
2015-09-17 09:50:00,44.33,44.39,44.27,44.34,104135.0,33.2082,33.2531,33.1632,33.2157,104135.0
2015-09-17 10:00:00,44.34,44.48,44.26,44.48,53666.0,33.2157,33.3206,33.1557,33.3206,53666.0
2015-09-17 10:10:00,44.48,44.53,44.41,44.5,100700.0,33.3206,33.358,33.2681,33.3355,100700.0
2015-09-17 10:20:00,44.5,44.54,44.44,44.47,65584.0,33.3355,33.3655,33.2906,33.3131,65584.0
2015-09-17 10:30:00,44.47,44.49,44.43,44.48,66747.0,33.3131,33.328,33.2831,33.3206,66747.0
2015-09-17 10:40:00,44.48,44.58,44.47,44.54,84455.0,33.3206,33.3955,33.3131,33.3655,84455.0
2015-09-17 10:50:00,44.54,44.57,44.49,44.5,48079.0,33.3655,33.388,33.328,33.3355,48079.0
2015-09-17 11:00:00,44.5,44.57,44.49,44.54,71799.0,33.3355,33.388,33.328,33.3655,71799.0
2015-09-17 11:10:00,44.55,44.55,44.44,44.45,104120.0,33.373,33.373,33.2906,33.2981,104120.0
2015-09-17 11:20:00,44.44,44.52,44.43,44.49,63574.0,33.2906,33.3505,33.2831,33.328,63574.0
2015-09-17 11:30:00,44.49,44.52,44.46,44.48,72561.0,33.328,33.3505,33.3056,33.3206,72561.0
2015-09-17 11:40:00,44.48,44.5,44.37,44.37,30088.0,33.3206,33.3355,33.2382,33.2382,30088.0
2015-09-17 11:50:00,44.37,44.42,44.36,44.4,28777.0,33.2382,33.2756,33.2307,33.2606,28777.0
2015-09-17 12:00:00,44.4,44.45,44.37,44.41,66691.0,33.2606,33.2981,33.2382,33.2681,66691.0
2015-09-17 12:10:00,44.41,44.48,44.41,44.46,39418.0,33.2681,33.3206,33.2681,33.3056,39418.0
2015-09-17 12:20:00,44.45,44.52,44.45,44.52,28366.0,33.2981,33.3505,33.2981,33.3505,28366.0
2015-09-17 12:30:00,44.51,44.53,44.49,44.5,42809.0,33.343,33.358,33.328,33.3355,42809.0
2015-09-17 12:40:00,44.5,44.52,44.42,44.46,33953.0,33.3355,33.3505,33.2756,33.3056,33953.0
2015-09-17 12:50:00,44.46,44.6,44.45,44.58,59579.0,33.3056,33.4104,33.2981,33.3955,59579.0
2015-09-17 13:00:00,44.58,44.59,44.54,44.54,36806.0,33.3955,33.403,33.3655,33.3655,36806.0
2015-09-17 13:10:00,44.54,44.61,44.51,44.6,25025.0,33.3655,33.4179,33.343,33.4104,25025.0
2015-09-17 13:20:00,44.6,44.67,44.58,44.58,33974.0,33.4104,33.4629,33.3955,33.3955,33974.0
2015-09-17 13:30:00,44.58,44.61,44.52,44.53,39893.0,33.3955,33.4179,33.3505,33.358,39893.0
2015-09-17 13:40:00,44.52,44.59,44.52,44.56,40194.0,33.3505,33.403,33.3505,33.3805,40194.0
2015-09-17 13:50:00,44.56,44.59,44.48,44.52,38335.0,33.3805,33.403,33.3206,33.3505,38335.0
2015-09-17 14:00:00,44.54,44.72,44.2,44.53,108788.0,33.3655,33.5003,33.1108,33.358,108788.0
2015-09-17 14:10:00,44.55,44.73,44.54,44.63,55289.0,33.373,33.5078,33.3655,33.4329,55289.0
2015-09-17 14:20:00,44.64,44.66,44.53,44.56,65343.0,33.4404,33.4554,33.358,33.3805,65343.0
2015-09-17 14:30:00,44.56,44.66,44.54,44.58,102866.0,33.3805,33.4554,33.3655,33.3955,102866.0
2015-09-17 14:40:00,44.57,44.9,44.57,44.84,130162.0,33.388,33.6352,33.388,33.5902,130162.0
2015-09-17 14:50:00,44.85,44.85,44.72,44.76,90928.0,33.5977,33.5977,33.5003,33.5303,90928.0
2015-09-17 15:00:00,44.76,44.81,44.58,44.6,95517.0,33.5303,33.5678,33.3955,33.4104,95517.0
2015-09-17 15:10:00,44.59,44.66,44.43,44.49,120831.0,33.403,33.4554,33.2831,33.328,120831.0
2015-09-17 15:20:00,44.48,44.48,44.21,44.39,158849.0,33.3206,33.3206,33.1183,33.2531,158849.0
2015-09-17 15:30:00,44.39,44.47,44.3,44.34,167062.0,33.2531,33.3131,33.1857,33.2157,167062.0
2015-09-17 15:40:00,44.35,44.41,44.3,44.33,204404.0,33.2232,33.2681,33.1857,33.2082,204404.0
2015-09-17 15:50:00,44.33,44.35,44.14,44.25,267700.0,33.2082,33.2232,33.0659,33.1483,267700.0
2015-09-18 09:30:00,43.46,43.99,43.41,43.53,890554.0,32.5565,32.9535,32.519,32.6089,890554.0
2015-09-18 09:40:00,43.54,43.56,43.25,43.26,134220.0,32.6164,32.6314,32.3991,32.4066,134220.0
2015-09-18 09:50:00,43.26,43.47,43.18,43.47,94381.0,32.4066,32.5639,32.3467,32.5639,94381.0
2015-09-18 10:00:00,43.47,43.55,43.45,43.52,73760.0,32.5639,32.6239,32.549,32.6014,73760.0
2015-09-18 10:10:00,43.53,43.56,43.41,43.44,50477.0,32.6089,32.6314,32.519,32.5415,50477.0
2015-09-18 10:20:00,43.44,43.59,43.37,43.53,93911.0,32.5415,32.6538,32.489,32.6089,93911.0
2015-09-18 10:30:00,43.52,43.62,43.45,43.46,53025.0,32.6014,32.6763,32.549,32.5565,53025.0
2015-09-18 10:40:00,43.46,43.48,43.42,43.46,52702.0,32.5565,32.5714,32.5265,32.5565,52702.0
2015-09-18 10:50:00,43.46,43.55,43.45,43.55,35109.0,32.5565,32.6239,32.549,32.6239,35109.0
2015-09-18 11:00:00,43.54,43.64,43.52,43.61,55894.0,32.6164,32.6913,32.6014,32.6688,55894.0
2015-09-18 11:10:00,43.61,43.65,43.56,43.63,66468.0,32.6688,32.6988,32.6314,32.6838,66468.0
2015-09-18 11:20:00,43.64,43.75,43.61,43.61,64770.0,32.6913,32.7737,32.6688,32.6688,64770.0
2015-09-18 11:30:00,43.61,43.7,43.59,43.7,39606.0,32.6688,32.7362,32.6538,32.7362,39606.0
2015-09-18 11:40:00,43.71,43.83,43.67,43.79,33096.0,32.7437,32.8336,32.7138,32.8037,33096.0
2015-09-18 11:50:00,43.8,43.81,43.67,43.69,89168.0,32.8112,32.8186,32.7138,32.7288,89168.0
2015-09-18 12:00:00,43.7,43.7,43.59,43.61,43394.0,32.7362,32.7362,32.6538,32.6688,43394.0
2015-09-18 12:10:00,43.6,43.62,43.55,43.59,61804.0,32.6613,32.6763,32.6239,32.6538,61804.0
2015-09-18 12:20:00,43.58,43.59,43.52,43.57,48620.0,32.6464,32.6538,32.6014,32.6389,48620.0
2015-09-18 12:30:00,43.57,43.63,43.56,43.59,56163.0,32.6389,32.6838,32.6314,32.6538,56163.0
2015-09-18 12:40:00,43.59,43.61,43.52,43.59,68269.0,32.6538,32.6688,32.6014,32.6538,68269.0
2015-09-18 12:50:00,43.59,43.62,43.57,43.6,35612.0,32.6538,32.6763,32.6389,32.6613,35612.0
2015-09-18 13:00:00,43.59,43.66,43.56,43.6,23910.0,32.6538,32.7063,32.6314,32.6613,23910.0
2015-09-18 13:10:00,43.6,43.62,43.56,43.58,52727.0,32.6613,32.6763,32.6314,32.6464,52727.0
2015-09-18 13:20:00,43.58,43.65,43.54,43.62,86316.0,32.6464,32.6988,32.6164,32.6763,86316.0
2015-09-18 13:30:00,43.62,43.64,43.57,43.59,27185.0,32.6763,32.6913,32.6389,32.6538,27185.0
2015-09-18 13:40:00,43.59,43.62,43.54,43.54,29698.0,32.6538,32.6763,32.6164,32.6164,29698.0
2015-09-18 13:50:00,43.54,43.56,43.43,43.46,49483.0,32.6164,32.6314,32.534,32.5565,49483.0
2015-09-18 14:00:00,43.46,43.55,43.43,43.48,46094.0,32.5565,32.6239,32.534,32.5714,46094.0
2015-09-18 14:10:00,43.47,43.54,43.45,43.49,42784.0,32.5639,32.6164,32.549,32.5789,42784.0
2015-09-18 14:20:00,43.49,43.55,43.48,43.54,40449.0,32.5789,32.6239,32.5714,32.6164,40449.0
2015-09-18 14:30:00,43.53,43.54,43.48,43.52,26594.0,32.6089,32.6164,32.5714,32.6014,26594.0
2015-09-18 14:40:00,43.52,43.55,43.43,43.44,58276.0,32.6014,32.6239,32.534,32.5415,58276.0
2015-09-18 14:50:00,43.43,43.46,43.36,43.45,78590.0,32.534,32.5565,32.4815,32.549,78590.0
2015-09-18 15:00:00,43.46,43.49,43.35,43.35,117395.0,32.5565,32.5789,32.4741,32.4741,117395.0
2015-09-18 15:10:00,43.35,43.41,43.32,43.33,77234.0,32.4741,32.519,32.4516,32.4591,77234.0
2015-09-18 15:20:00,43.33,43.33,43.21,43.27,179276.0,32.4591,32.4591,32.3692,32.4141,179276.0
2015-09-18 15:30:00,43.26,43.31,43.25,43.29,213567.0,32.4066,32.4441,32.3991,32.4291,213567.0
2015-09-18 15:40:00,43.28,43.28,43.15,43.18,187131.0,32.4216,32.4216,32.3242,32.3467,187131.0
2015-09-18 15:50:00,43.18,43.27,43.17,43.25,502881.0,32.3467,32.4141,32.3392,32.3991,502881.0
2015-09-21 09:30:00,43.5,43.5,43.29,43.31,160344.0,32.5864,32.5864,32.4291,32.4441,160344.0
2015-09-21 09:40:00,43.32,43.54,43.23,43.51,118653.0,32.4516,32.6164,32.3842,32.5939,118653.0
2015-09-21 09:50:00,43.52,43.6,43.5,43.51,100539.0,32.6014,32.6613,32.5864,32.5939,100539.0
2015-09-21 10:00:00,43.51,43.65,43.46,43.63,85983.0,32.5939,32.6988,32.5565,32.6838,85983.0
2015-09-21 10:10:00,43.63,43.65,43.52,43.57,64193.0,32.6838,32.6988,32.6014,32.6389,64193.0
2015-09-21 10:20:00,43.57,43.61,43.53,43.59,66039.0,32.6389,32.6688,32.6089,32.6538,66039.0
2015-09-21 10:30:00,43.59,43.76,43.59,43.73,94611.0,32.6538,32.7812,32.6538,32.7587,94611.0
2015-09-21 10:40:00,43.73,43.73,43.65,43.68,73320.0,32.7587,32.7587,32.6988,32.7213,73320.0
2015-09-21 10:50:00,43.68,43.69,43.59,43.62,43818.0,32.7213,32.7288,32.6538,32.6763,43818.0
2015-09-21 11:00:00,43.62,43.64,43.61,43.62,26757.0,32.6763,32.6913,32.6688,32.6763,26757.0
2015-09-21 11:10:00,43.62,43.64,43.6,43.61,34608.0,32.6763,32.6913,32.6613,32.6688,34608.0
2015-09-21 11:20:00,43.62,43.63,43.58,43.61,47438.0,32.6763,32.6838,32.6464,32.6688,47438.0
2015-09-21 11:30:00,43.61,43.62,43.48,43.48,74338.0,32.6688,32.6763,32.5714,32.5714,74338.0
2015-09-21 11:40:00,43.48,43.49,43.43,43.47,35325.0,32.5714,32.5789,32.534,32.5639,35325.0
2015-09-21 11:50:00,43.48,43.54,43.47,43.53,48602.0,32.5714,32.6164,32.5639,32.6089,48602.0
2015-09-21 12:00:00,43.53,43.55,43.44,43.48,124397.0,32.6089,32.6239,32.5415,32.5714,124397.0
2015-09-21 12:10:00,43.47,43.53,43.46,43.51,38194.0,32.5639,32.6089,32.5565,32.5939,38194.0
2015-09-21 12:20:00,43.52,43.58,43.51,43.56,33136.0,32.6014,32.6464,32.5939,32.6314,33136.0
2015-09-21 12:30:00,43.56,43.57,43.49,43.57,48558.0,32.6314,32.6389,32.5789,32.6389,48558.0
2015-09-21 12:40:00,43.57,43.61,43.56,43.57,56730.0,32.6389,32.6688,32.6314,32.6389,56730.0
2015-09-21 12:50:00,43.56,43.58,43.42,43.47,96639.0,32.6314,32.6464,32.5265,32.5639,96639.0
2015-09-21 13:00:00,43.46,43.49,43.41,43.43,45601.0,32.5565,32.5789,32.519,32.534,45601.0
2015-09-21 13:10:00,43.42,43.49,43.39,43.47,37277.0,32.5265,32.5789,32.504,32.5639,37277.0
2015-09-21 13:20:00,43.47,43.5,43.45,43.46,35841.0,32.5639,32.5864,32.549,32.5565,35841.0
2015-09-21 13:30:00,43.46,43.48,43.42,43.47,30511.0,32.5565,32.5714,32.5265,32.5639,30511.0
2015-09-21 13:40:00,43.47,43.49,43.41,43.41,27865.0,32.5639,32.5789,32.519,32.519,27865.0
2015-09-21 13:50:00,43.4,43.41,43.35,43.35,34801.0,32.5115,32.519,32.4741,32.4741,34801.0
2015-09-21 14:00:00,43.34,43.39,43.33,43.34,30672.0,32.4666,32.504,32.4591,32.4666,30672.0
2015-09-21 14:10:00,43.34,43.37,43.28,43.35,40032.0,32.4666,32.489,32.4216,32.4741,40032.0
2015-09-21 14:20:00,43.36,43.42,43.36,43.4,53815.0,32.4815,32.5265,32.4815,32.5115,53815.0
2015-09-21 14:30:00,43.4,43.46,43.36,43.45,49262.0,32.5115,32.5565,32.4815,32.549,49262.0
2015-09-21 14:40:00,43.46,43.46,43.38,43.44,41950.0,32.5565,32.5565,32.4965,32.5415,41950.0
2015-09-21 14:50:00,43.44,43.51,43.44,43.46,80644.0,32.5415,32.5939,32.5415,32.5565,80644.0
2015-09-21 15:00:00,43.46,43.51,43.44,43.51,59783.0,32.5565,32.5939,32.5415,32.5939,59783.0
2015-09-21 15:10:00,43.51,43.52,43.47,43.5,70214.0,32.5939,32.6014,32.5639,32.5864,70214.0
2015-09-21 15:20:00,43.5,43.51,43.45,43.48,65597.0,32.5864,32.5939,32.549,32.5714,65597.0
2015-09-21 15:30:00,43.48,43.51,43.32,43.33,140129.0,32.5714,32.5939,32.4516,32.4591,140129.0
2015-09-21 15:40:00,43.33,43.42,43.31,43.38,242857.0,32.4591,32.5265,32.4441,32.4965,242857.0
2015-09-21 15:50:00,43.37,43.39,43.31,43.39,210052.0,32.489,32.504,32.4441,32.504,210052.0
2015-09-22 09:30:00,42.8,42.84,42.65,42.71,114741.0,32.062,32.092,31.9497,31.9946,114741.0
2015-09-22 09:40:00,42.71,42.79,42.63,42.73,105526.0,31.9946,32.0546,31.9347,32.0096,105526.0
2015-09-22 09:50:00,42.73,42.77,42.58,42.73,54427.0,32.0096,32.0396,31.8972,32.0096,54427.0
2015-09-22 10:00:00,42.73,42.77,42.6,42.63,47589.0,32.0096,32.0396,31.9122,31.9347,47589.0
2015-09-22 10:10:00,42.62,42.62,42.43,42.45,61343.0,31.9272,31.9272,31.7849,31.7999,61343.0
2015-09-22 10:20:00,42.45,42.46,42.36,42.43,42961.0,31.7999,31.8073,31.7324,31.7849,42961.0
2015-09-22 10:30:00,42.43,42.43,42.32,42.33,54375.0,31.7849,31.7849,31.7025,31.71,54375.0
2015-09-22 10:40:00,42.33,42.35,42.25,42.26,36568.0,31.71,31.7249,31.65,31.6575,36568.0
2015-09-22 10:50:00,42.26,42.3,42.23,42.25,27844.0,31.6575,31.6875,31.635,31.65,27844.0
2015-09-22 11:00:00,42.25,42.31,42.22,42.23,41990.0,31.65,31.695,31.6276,31.635,41990.0
2015-09-22 11:10:00,42.23,42.29,42.21,42.24,29482.0,31.635,31.68,31.6201,31.6425,29482.0
2015-09-22 11:20:00,42.23,42.24,42.16,42.21,31846.0,31.635,31.6425,31.5826,31.6201,31846.0
2015-09-22 11:30:00,42.21,42.3,42.2,42.26,35271.0,31.6201,31.6875,31.6126,31.6575,35271.0
2015-09-22 11:40:00,42.26,42.35,42.26,42.34,47208.0,31.6575,31.7249,31.6575,31.7175,47208.0
2015-09-22 11:50:00,42.34,42.35,42.3,42.3,41434.0,31.7175,31.7249,31.6875,31.6875,41434.0
2015-09-22 12:00:00,42.29,42.38,42.25,42.37,46908.0,31.68,31.7474,31.65,31.7399,46908.0
2015-09-22 12:10:00,42.37,42.4,42.35,42.38,42733.0,31.7399,31.7624,31.7249,31.7474,42733.0
2015-09-22 12:20:00,42.38,42.4,42.33,42.36,58694.0,31.7474,31.7624,31.71,31.7324,58694.0
2015-09-22 12:30:00,42.36,42.37,42.33,42.37,33592.0,31.7324,31.7399,31.71,31.7399,33592.0
2015-09-22 12:40:00,42.37,42.37,42.34,42.36,103827.0,31.7399,31.7399,31.7175,31.7324,103827.0
2015-09-22 12:50:00,42.35,42.36,42.28,42.31,87097.0,31.7249,31.7324,31.6725,31.695,87097.0
2015-09-22 13:00:00,42.3,42.38,42.29,42.3,52575.0,31.6875,31.7474,31.68,31.6875,52575.0
2015-09-22 13:10:00,42.3,42.33,42.26,42.28,36857.0,31.6875,31.71,31.6575,31.6725,36857.0
2015-09-22 13:20:00,42.28,42.28,42.17,42.18,34220.0,31.6725,31.6725,31.5901,31.5976,34220.0
2015-09-22 13:30:00,42.18,42.28,42.17,42.27,28804.0,31.5976,31.6725,31.5901,31.665,28804.0
2015-09-22 13:40:00,42.27,42.34,42.26,42.28,28111.0,31.665,31.7175,31.6575,31.6725,28111.0
2015-09-22 13:50:00,42.27,42.31,42.24,42.31,39043.0,31.665,31.695,31.6425,31.695,39043.0
2015-09-22 14:00:00,42.3,42.33,42.26,42.29,36601.0,31.6875,31.71,31.6575,31.68,36601.0
2015-09-22 14:10:00,42.29,42.33,42.25,42.3,34559.0,31.68,31.71,31.65,31.6875,34559.0
2015-09-22 14:20:00,42.31,42.34,42.28,42.33,31604.0,31.695,31.7175,31.6725,31.71,31604.0
2015-09-22 14:30:00,42.33,42.37,42.31,42.35,37372.0,31.71,31.7399,31.695,31.7249,37372.0
2015-09-22 14:40:00,42.35,42.35,42.23,42.25,53899.0,31.7249,31.7249,31.635,31.65,53899.0
2015-09-22 14:50:00,42.24,42.35,42.24,42.34,56056.0,31.6425,31.7249,31.6425,31.7175,56056.0
2015-09-22 15:00:00,42.34,42.37,42.32,42.34,53327.0,31.7175,31.7399,31.7025,31.7175,53327.0
2015-09-22 15:10:00,42.34,42.34,42.26,42.28,64930.0,31.7175,31.7175,31.6575,31.6725,64930.0
2015-09-22 15:20:00,42.29,42.41,42.28,42.41,65696.0,31.68,31.7699,31.6725,31.7699,65696.0
2015-09-22 15:30:00,42.41,42.48,42.39,42.48,87466.0,31.7699,31.8223,31.7549,31.8223,87466.0
2015-09-22 15:40:00,42.48,42.53,42.43,42.45,158924.0,31.8223,31.8598,31.7849,31.7999,158924.0
2015-09-22 15:50:00,42.45,42.49,42.4,42.43,181457.0,31.7999,31.8298,31.7624,31.7849,181457.0
2015-09-23 09:30:00,42.41,42.49,42.13,42.15,89891.0,31.7699,31.8298,31.5601,31.5751,89891.0
2015-09-23 09:40:00,42.14,42.16,42.01,42.07,88780.0,31.5676,31.5826,31.4702,31.5152,88780.0
2015-09-23 09:50:00,42.07,42.29,42.05,42.29,42473.0,31.5152,31.68,31.5002,31.68,42473.0
2015-09-23 10:00:00,42.29,42.41,42.27,42.31,42372.0,31.68,31.7699,31.665,31.695,42372.0
2015-09-23 10:10:00,42.31,42.4,42.27,42.4,114750.0,31.695,31.7624,31.665,31.7624,114750.0
2015-09-23 10:20:00,42.39,42.43,42.32,42.41,33675.0,31.7549,31.7849,31.7025,31.7699,33675.0
2015-09-23 10:30:00,42.41,42.48,42.39,42.42,52635.0,31.7699,31.8223,31.7549,31.7774,52635.0
2015-09-23 10:40:00,42.42,42.48,42.42,42.48,45022.0,31.7774,31.8223,31.7774,31.8223,45022.0
2015-09-23 10:50:00,42.49,42.55,42.43,42.44,42868.0,31.8298,31.8748,31.7849,31.7924,42868.0
2015-09-23 11:00:00,42.44,42.44,42.33,42.36,45962.0,31.7924,31.7924,31.71,31.7324,45962.0
2015-09-23 11:10:00,42.35,42.35,42.21,42.25,41839.0,31.7249,31.7249,31.6201,31.65,41839.0
2015-09-23 11:20:00,42.24,42.25,42.15,42.16,42397.0,31.6425,31.65,31.5751,31.5826,42397.0
2015-09-23 11:30:00,42.16,42.16,42.1,42.12,41100.0,31.5826,31.5826,31.5377,31.5526,41100.0
2015-09-23 11:40:00,42.12,42.12,42.01,42.01,69667.0,31.5526,31.5526,31.4702,31.4702,69667.0
2015-09-23 11:50:00,42.02,42.1,42.01,42.1,66945.0,31.4777,31.5377,31.4702,31.5377,66945.0
2015-09-23 12:00:00,42.11,42.11,42.01,42.02,34721.0,31.5452,31.5452,31.4702,31.4777,34721.0
2015-09-23 12:10:00,42.03,42.06,42.02,42.02,31067.0,31.4852,31.5077,31.4777,31.4777,31067.0
2015-09-23 12:20:00,42.03,42.03,42.01,42.02,30636.0,31.4852,31.4852,31.4702,31.4777,30636.0
2015-09-23 12:30:00,42.02,42.03,42.0,42.02,43412.0,31.4777,31.4852,31.4628,31.4777,43412.0
2015-09-23 12:40:00,42.02,42.03,42.0,42.01,50166.0,31.4777,31.4852,31.4628,31.4702,50166.0
2015-09-23 12:50:00,42.02,42.1,42.01,42.06,101285.0,31.4777,31.5377,31.4702,31.5077,101285.0
2015-09-23 13:00:00,42.06,42.12,42.06,42.09,61616.0,31.5077,31.5526,31.5077,31.5302,61616.0
2015-09-23 13:10:00,42.09,42.1,42.01,42.02,93265.0,31.5302,31.5377,31.4702,31.4777,93265.0
2015-09-23 13:20:00,42.02,42.04,41.93,41.95,67005.0,31.4777,31.4927,31.4103,31.4253,67005.0
2015-09-23 13:30:00,41.95,42.02,41.95,42.0,36024.0,31.4253,31.4777,31.4253,31.4628,36024.0
2015-09-23 13:40:00,42.0,42.1,41.99,42.07,52718.0,31.4628,31.5377,31.4553,31.5152,52718.0
2015-09-23 13:50:00,42.06,42.07,42.03,42.06,32553.0,31.5077,31.5152,31.4852,31.5077,32553.0
2015-09-23 14:00:00,42.06,42.17,42.06,42.13,68901.0,31.5077,31.5901,31.5077,31.5601,68901.0
2015-09-23 14:10:00,42.13,42.16,42.12,42.15,32735.0,31.5601,31.5826,31.5526,31.5751,32735.0
2015-09-23 14:20:00,42.14,42.16,42.09,42.11,46725.0,31.5676,31.5826,31.5302,31.5452,46725.0
2015-09-23 14:30:00,42.12,42.16,42.06,42.09,50607.0,31.5526,31.5826,31.5077,31.5302,50607.0
2015-09-23 14:40:00,42.08,42.1,42.06,42.09,43464.0,31.5227,31.5377,31.5077,31.5302,43464.0
2015-09-23 14:50:00,42.1,42.11,42.06,42.1,44762.0,31.5377,31.5452,31.5077,31.5377,44762.0
2015-09-23 15:00:00,42.11,42.14,42.08,42.11,64324.0,31.5452,31.5676,31.5227,31.5452,64324.0
2015-09-23 15:10:00,42.11,42.12,42.03,42.04,87741.0,31.5452,31.5526,31.4852,31.4927,87741.0
2015-09-23 15:20:00,42.04,42.04,41.95,42.01,142167.0,31.4927,31.4927,31.4253,31.4702,142167.0
2015-09-23 15:30:00,42.02,42.05,41.99,42.05,77384.0,31.4777,31.5002,31.4553,31.5002,77384.0
2015-09-23 15:40:00,42.05,42.08,42.03,42.07,100782.0,31.5002,31.5227,31.4852,31.5152,100782.0
2015-09-23 15:50:00,42.08,42.09,42.03,42.05,168744.0,31.5227,31.5302,31.4852,31.5002,168744.0
2015-09-24 09:30:00,41.86,42.26,41.52,41.52,227868.0,31.3579,31.6575,31.1032,31.1032,227868.0
2015-09-24 09:40:00,41.52,41.54,41.31,41.38,195516.0,31.1032,31.1182,30.9459,30.9983,195516.0
2015-09-24 09:50:00,41.38,41.56,41.31,41.56,275626.0,30.9983,31.1331,30.9459,31.1331,275626.0
2015-09-24 10:00:00,41.55,41.68,41.5,41.67,91998.0,31.1257,31.223,31.0882,31.2155,91998.0
2015-09-24 10:10:00,41.68,41.7,41.58,41.65,76387.0,31.223,31.238,31.1481,31.2006,76387.0
2015-09-24 10:20:00,41.65,41.66,41.51,41.61,64901.0,31.2006,31.2081,31.0957,31.1706,64901.0
2015-09-24 10:30:00,41.61,41.7,41.6,41.63,82252.0,31.1706,31.238,31.1631,31.1856,82252.0
2015-09-24 10:40:00,41.63,41.65,41.57,41.64,39295.0,31.1856,31.2006,31.1406,31.1931,39295.0
2015-09-24 10:50:00,41.64,41.67,41.61,41.63,69720.0,31.1931,31.2155,31.1706,31.1856,69720.0
2015-09-24 11:00:00,41.64,41.7,41.59,41.69,106857.0,31.1931,31.238,31.1556,31.2305,106857.0
2015-09-24 11:10:00,41.69,41.76,41.64,41.74,74293.0,31.2305,31.283,31.1931,31.268,74293.0
2015-09-24 11:20:00,41.74,41.78,41.7,41.71,54369.0,31.268,31.2979,31.238,31.2455,54369.0
2015-09-24 11:30:00,41.71,41.8,41.71,41.8,92940.0,31.2455,31.3129,31.2455,31.3129,92940.0
2015-09-24 11:40:00,41.8,41.84,41.78,41.82,54122.0,31.3129,31.3429,31.2979,31.3279,54122.0
2015-09-24 11:50:00,41.83,41.95,41.81,41.95,65203.0,31.3354,31.4253,31.3204,31.4253,65203.0
2015-09-24 12:00:00,41.95,41.96,41.83,41.85,45613.0,31.4253,31.4328,31.3354,31.3504,45613.0
2015-09-24 12:10:00,41.86,41.89,41.85,41.87,34795.0,31.3579,31.3803,31.3504,31.3654,34795.0
2015-09-24 12:20:00,41.86,41.94,41.84,41.85,41265.0,31.3579,31.4178,31.3429,31.3504,41265.0
2015-09-24 12:30:00,41.86,41.91,41.79,41.82,96353.0,31.3579,31.3953,31.3054,31.3279,96353.0
2015-09-24 12:40:00,41.83,41.87,41.75,41.76,42255.0,31.3354,31.3654,31.2755,31.283,42255.0
2015-09-24 12:50:00,41.75,41.76,41.66,41.68,45787.0,31.2755,31.283,31.2081,31.223,45787.0
2015-09-24 13:00:00,41.69,41.74,41.66,41.73,57914.0,31.2305,31.268,31.2081,31.2605,57914.0
2015-09-24 13:10:00,41.73,41.79,41.69,41.71,51119.0,31.2605,31.3054,31.2305,31.2455,51119.0
2015-09-24 13:20:00,41.71,41.74,41.67,41.74,33877.0,31.2455,31.268,31.2155,31.268,33877.0
2015-09-24 13:30:00,41.75,41.78,41.73,41.76,44018.0,31.2755,31.2979,31.2605,31.283,44018.0
2015-09-24 13:40:00,41.75,41.85,41.74,41.85,45000.0,31.2755,31.3504,31.268,31.3504,45000.0
2015-09-24 13:50:00,41.85,41.9,41.83,41.85,41026.0,31.3504,31.3878,31.3354,31.3504,41026.0
2015-09-24 14:00:00,41.86,41.86,41.82,41.84,35601.0,31.3579,31.3579,31.3279,31.3429,35601.0
2015-09-24 14:10:00,41.85,41.93,41.84,41.91,130064.0,31.3504,31.4103,31.3429,31.3953,130064.0
2015-09-24 14:20:00,41.91,42.0,41.89,41.97,160524.0,31.3953,31.4628,31.3803,31.4403,160524.0
2015-09-24 14:30:00,41.97,41.97,41.85,41.86,137170.0,31.4403,31.4403,31.3504,31.3579,137170.0
2015-09-24 14:40:00,41.87,42.08,41.86,42.08,168308.0,31.3654,31.5227,31.3579,31.5227,168308.0
2015-09-24 14:50:00,42.08,42.11,41.98,42.01,237314.0,31.5227,31.5452,31.4478,31.4702,237314.0
2015-09-24 15:00:00,42.01,42.03,41.87,41.9,124743.0,31.4702,31.4852,31.3654,31.3878,124743.0
2015-09-24 15:10:00,41.9,41.99,41.85,41.98,174869.0,31.3878,31.4553,31.3504,31.4478,174869.0
2015-09-24 15:20:00,41.98,42.1,41.97,42.07,151784.0,31.4478,31.5377,31.4403,31.5152,151784.0
2015-09-24 15:30:00,42.06,42.08,41.96,41.98,125317.0,31.5077,31.5227,31.4328,31.4478,125317.0
2015-09-24 15:40:00,41.99,42.08,41.96,42.0,171630.0,31.4553,31.5227,31.4328,31.4628,171630.0
2015-09-24 15:50:00,41.99,42.09,41.91,42.04,319228.0,31.4553,31.5302,31.3953,31.4927,319228.0
2015-09-25 09:30:00,42.5,42.59,42.32,42.42,100765.0,31.8373,31.9047,31.7025,31.7774,100765.0
2015-09-25 09:40:00,42.44,42.56,42.41,42.46,79344.0,31.7924,31.8823,31.7699,31.8073,79344.0
2015-09-25 09:50:00,42.46,42.51,42.4,42.43,66595.0,31.8073,31.8448,31.7624,31.7849,66595.0
2015-09-25 10:00:00,42.43,42.5,42.36,42.38,54516.0,31.7849,31.8373,31.7324,31.7474,54516.0
2015-09-25 10:10:00,42.37,42.42,42.35,42.41,46568.0,31.7399,31.7774,31.7249,31.7699,46568.0
2015-09-25 10:20:00,42.42,42.51,42.42,42.47,47603.0,31.7774,31.8448,31.7774,31.8148,47603.0
2015-09-25 10:30:00,42.48,42.5,42.39,42.47,52602.0,31.8223,31.8373,31.7549,31.8148,52602.0
2015-09-25 10:40:00,42.46,42.47,42.41,42.44,44203.0,31.8073,31.8148,31.7699,31.7924,44203.0
2015-09-25 10:50:00,42.45,42.53,42.45,42.52,45435.0,31.7999,31.8598,31.7999,31.8523,45435.0
2015-09-25 11:00:00,42.52,42.52,42.49,42.52,40464.0,31.8523,31.8523,31.8298,31.8523,40464.0
2015-09-25 11:10:00,42.52,42.59,42.5,42.55,35184.0,31.8523,31.9047,31.8373,31.8748,35184.0
2015-09-25 11:20:00,42.53,42.59,42.49,42.58,32339.0,31.8598,31.9047,31.8298,31.8972,32339.0
2015-09-25 11:30:00,42.57,42.6,42.55,42.58,43360.0,31.8897,31.9122,31.8748,31.8972,43360.0
2015-09-25 11:40:00,42.57,42.66,42.57,42.65,56691.0,31.8897,31.9572,31.8897,31.9497,56691.0
2015-09-25 11:50:00,42.65,42.66,42.62,42.65,50670.0,31.9497,31.9572,31.9272,31.9497,50670.0
2015-09-25 12:00:00,42.65,42.65,42.62,42.64,39635.0,31.9497,31.9497,31.9272,31.9422,39635.0
2015-09-25 12:10:00,42.65,42.68,42.59,42.59,39211.0,31.9497,31.9721,31.9047,31.9047,39211.0
2015-09-25 12:20:00,42.59,42.69,42.53,42.69,56637.0,31.9047,31.9796,31.8598,31.9796,56637.0
2015-09-25 12:30:00,42.68,42.73,42.67,42.73,28939.0,31.9721,32.0096,31.9647,32.0096,28939.0
2015-09-25 12:40:00,42.73,42.83,42.71,42.82,48213.0,32.0096,32.0845,31.9946,32.077,48213.0
2015-09-25 12:50:00,42.82,42.9,42.82,42.88,38471.0,32.077,32.137,32.077,32.122,38471.0
2015-09-25 13:00:00,42.88,43.0,42.87,43.0,56212.0,32.122,32.2119,32.1145,32.2119,56212.0
2015-09-25 13:10:00,42.99,43.05,42.99,43.02,77296.0,32.2044,32.2493,32.2044,32.2268,77296.0
2015-09-25 13:20:00,43.03,43.04,42.88,42.91,36674.0,32.2343,32.2418,32.122,32.1444,36674.0
2015-09-25 13:30:00,42.91,42.92,42.88,42.91,53884.0,32.1444,32.1519,32.122,32.1444,53884.0
2015-09-25 13:40:00,42.91,42.97,42.91,42.97,45276.0,32.1444,32.1894,32.1444,32.1894,45276.0
2015-09-25 13:50:00,42.97,42.98,42.94,42.97,33856.0,32.1894,32.1969,32.1669,32.1894,33856.0
2015-09-25 14:00:00,42.97,43.01,42.95,42.99,47842.0,32.1894,32.2194,32.1744,32.2044,47842.0
2015-09-25 14:10:00,42.99,43.01,42.76,42.76,109267.0,32.2044,32.2194,32.0321,32.0321,109267.0
2015-09-25 14:20:00,42.75,42.75,42.56,42.57,135136.0,32.0246,32.0246,31.8823,31.8897,135136.0
2015-09-25 14:30:00,42.56,42.62,42.49,42.57,70785.0,31.8823,31.9272,31.8298,31.8897,70785.0
2015-09-25 14:40:00,42.56,42.56,42.46,42.47,93010.0,31.8823,31.8823,31.8073,31.8148,93010.0
2015-09-25 14:50:00,42.47,42.6,42.44,42.6,90026.0,31.8148,31.9122,31.7924,31.9122,90026.0
2015-09-25 15:00:00,42.6,42.6,42.31,42.31,92074.0,31.9122,31.9122,31.695,31.695,92074.0
2015-09-25 15:10:00,42.32,42.4,42.27,42.37,99952.0,31.7025,31.7624,31.665,31.7399,99952.0
2015-09-25 15:20:00,42.37,42.5,42.35,42.45,98141.0,31.7399,31.8373,31.7249,31.7999,98141.0
2015-09-25 15:30:00,42.45,42.52,42.39,42.41,107392.0,31.7999,31.8523,31.7549,31.7699,107392.0
2015-09-25 15:40:00,42.41,42.54,42.38,42.52,150533.0,31.7699,31.8673,31.7474,31.8523,150533.0
2015-09-25 15:50:00,42.52,42.52,42.44,42.49,332533.0,31.8523,31.8523,31.7924,31.8298,332533.0
2015-09-28 09:30:00,42.14,42.31,41.96,41.99,121482.0,31.5676,31.695,31.4328,31.4553,121482.0
2015-09-28 09:40:00,42.0,42.01,41.78,41.81,92138.0,31.4628,31.4702,31.2979,31.3204,92138.0
2015-09-28 09:50:00,41.81,41.87,41.76,41.81,70968.0,31.3204,31.3654,31.283,31.3204,70968.0
2015-09-28 10:00:00,41.8,41.81,41.66,41.72,76214.0,31.3129,31.3204,31.2081,31.253,76214.0
2015-09-28 10:10:00,41.73,41.75,41.66,41.7,68906.0,31.2605,31.2755,31.2081,31.238,68906.0
2015-09-28 10:20:00,41.69,41.82,41.69,41.8,81534.0,31.2305,31.3279,31.2305,31.3129,81534.0
2015-09-28 10:30:00,41.79,41.83,41.69,41.71,107624.0,31.3054,31.3354,31.2305,31.2455,107624.0
2015-09-28 10:40:00,41.7,41.76,41.66,41.72,84441.0,31.238,31.283,31.2081,31.253,84441.0
2015-09-28 10:50:00,41.72,41.75,41.63,41.69,93507.0,31.253,31.2755,31.1856,31.2305,93507.0
2015-09-28 11:00:00,41.7,41.85,41.68,41.8,68824.0,31.238,31.3504,31.223,31.3129,68824.0
2015-09-28 11:10:00,41.8,41.81,41.73,41.76,72311.0,31.3129,31.3204,31.2605,31.283,72311.0
2015-09-28 11:20:00,41.76,41.78,41.59,41.61,49546.0,31.283,31.2979,31.1556,31.1706,49546.0
2015-09-28 11:30:00,41.61,41.67,41.55,41.66,49423.0,31.1706,31.2155,31.1257,31.2081,49423.0
2015-09-28 11:40:00,41.65,41.67,41.6,41.66,51429.0,31.2006,31.2155,31.1631,31.2081,51429.0
2015-09-28 11:50:00,41.66,41.74,41.61,41.74,61042.0,31.2081,31.268,31.1706,31.268,61042.0
2015-09-28 12:00:00,41.74,41.75,41.64,41.64,74666.0,31.268,31.2755,31.1931,31.1931,74666.0
2015-09-28 12:10:00,41.65,41.66,41.5,41.51,68013.0,31.2006,31.2081,31.0882,31.0957,68013.0
2015-09-28 12:20:00,41.5,41.52,41.44,41.44,108832.0,31.0882,31.1032,31.0432,31.0432,108832.0
2015-09-28 12:30:00,41.44,41.45,41.35,41.37,106410.0,31.0432,31.0507,30.9758,30.9908,106410.0
2015-09-28 12:40:00,41.37,41.39,41.29,41.32,67021.0,30.9908,31.0058,30.9309,30.9534,67021.0
2015-09-28 12:50:00,41.32,41.39,41.28,41.31,69678.0,30.9534,31.0058,30.9234,30.9459,69678.0
2015-09-28 13:00:00,41.31,41.45,41.31,41.44,54925.0,30.9459,31.0507,30.9459,31.0432,54925.0
2015-09-28 13:10:00,41.44,41.44,41.36,41.39,47327.0,31.0432,31.0432,30.9833,31.0058,47327.0
2015-09-28 13:20:00,41.39,41.41,41.35,41.37,43549.0,31.0058,31.0208,30.9758,30.9908,43549.0
2015-09-28 13:30:00,41.37,41.42,41.35,41.39,57041.0,30.9908,31.0283,30.9758,31.0058,57041.0
2015-09-28 13:40:00,41.39,41.41,41.31,41.32,56752.0,31.0058,31.0208,30.9459,30.9534,56752.0
2015-09-28 13:50:00,41.33,41.33,41.22,41.24,74011.0,30.9608,30.9608,30.8784,30.8934,74011.0
2015-09-28 14:00:00,41.24,41.25,41.15,41.21,100507.0,30.8934,30.9009,30.826,30.871,100507.0
2015-09-28 14:10:00,41.2,41.2,41.02,41.04,161263.0,30.8635,30.8635,30.7286,30.7436,161263.0
2015-09-28 14:20:00,41.05,41.05,41.0,41.02,133250.0,30.7511,30.7511,30.7136,30.7286,133250.0
2015-09-28 14:30:00,41.02,41.14,41.0,41.13,65926.0,30.7286,30.8185,30.7136,30.811,65926.0
2015-09-28 14:40:00,41.14,41.19,41.09,41.11,70336.0,30.8185,30.856,30.7811,30.796,70336.0
2015-09-28 14:50:00,41.11,41.13,41.04,41.06,76862.0,30.796,30.811,30.7436,30.7586,76862.0
2015-09-28 15:00:00,41.07,41.09,41.0,41.01,62869.0,30.7661,30.7811,30.7136,30.7211,62869.0
2015-09-28 15:10:00,41.01,41.11,41.0,41.1,76603.0,30.7211,30.796,30.7136,30.7886,76603.0
2015-09-28 15:20:00,41.11,41.14,41.05,41.1,89547.0,30.796,30.8185,30.7511,30.7886,89547.0
2015-09-28 15:30:00,41.09,41.27,41.07,41.18,126622.0,30.7811,30.9159,30.7661,30.8485,126622.0
2015-09-28 15:40:00,41.18,41.26,41.18,41.24,181104.0,30.8485,30.9084,30.8485,30.8934,181104.0
2015-09-28 15:50:00,41.24,41.28,41.08,41.09,420186.0,30.8934,30.9234,30.7736,30.7811,420186.0
2015-09-29 09:30:00,41.2,41.26,40.98,41.06,236447.0,30.8635,30.9084,30.6987,30.7586,236447.0
2015-09-29 09:40:00,41.06,41.07,40.73,40.74,161373.0,30.7586,30.7661,30.5114,30.5189,161373.0
2015-09-29 09:50:00,40.73,40.96,40.69,40.89,156348.0,30.5114,30.6837,30.4814,30.6312,156348.0
2015-09-29 10:00:00,40.9,40.98,40.85,40.9,108624.0,30.6387,30.6987,30.6013,30.6387,108624.0
2015-09-29 10:10:00,40.9,40.92,40.84,40.88,141003.0,30.6387,30.6537,30.5938,30.6237,141003.0
2015-09-29 10:20:00,40.88,41.01,40.85,40.99,101698.0,30.6237,30.7211,30.6013,30.7061,101698.0
2015-09-29 10:30:00,41.0,41.02,40.88,40.9,111245.0,30.7136,30.7286,30.6237,30.6387,111245.0
2015-09-29 10:40:00,40.89,40.9,40.68,40.69,103113.0,30.6312,30.6387,30.4739,30.4814,103113.0
2015-09-29 10:50:00,40.69,40.73,40.65,40.7,148052.0,30.4814,30.5114,30.4514,30.4889,148052.0
2015-09-29 11:00:00,40.7,40.84,40.68,40.74,95264.0,30.4889,30.5938,30.4739,30.5189,95264.0
2015-09-29 11:10:00,40.73,40.82,40.71,40.8,112822.0,30.5114,30.5788,30.4964,30.5638,112822.0
2015-09-29 11:20:00,40.8,40.89,40.74,40.88,161142.0,30.5638,30.6312,30.5189,30.6237,161142.0
2015-09-29 11:30:00,40.88,40.91,40.79,40.91,102107.0,30.6237,30.6462,30.5563,30.6462,102107.0
2015-09-29 11:40:00,40.9,40.97,40.88,40.96,74869.0,30.6387,30.6912,30.6237,30.6837,74869.0
2015-09-29 11:50:00,40.97,41.01,40.95,40.97,70954.0,30.6912,30.7211,30.6762,30.6912,70954.0
2015-09-29 12:00:00,40.96,41.0,40.92,40.94,59489.0,30.6837,30.7136,30.6537,30.6687,59489.0
2015-09-29 12:10:00,40.93,40.93,40.78,40.86,51362.0,30.6612,30.6612,30.5488,30.6088,51362.0
2015-09-29 12:20:00,40.85,40.9,40.83,40.89,72117.0,30.6013,30.6387,30.5863,30.6312,72117.0
2015-09-29 12:30:00,40.89,40.9,40.84,40.87,44026.0,30.6312,30.6387,30.5938,30.6163,44026.0
2015-09-29 12:40:00,40.86,40.91,40.84,40.88,63834.0,30.6088,30.6462,30.5938,30.6237,63834.0
2015-09-29 12:50:00,40.88,40.93,40.83,40.88,55114.0,30.6237,30.6612,30.5863,30.6237,55114.0
2015-09-29 13:00:00,40.88,40.97,40.86,40.95,74931.0,30.6237,30.6912,30.6088,30.6762,74931.0
2015-09-29 13:10:00,40.94,41.0,40.92,41.0,71712.0,30.6687,30.7136,30.6537,30.7136,71712.0
2015-09-29 13:20:00,40.99,41.02,40.96,41.0,92571.0,30.7061,30.7286,30.6837,30.7136,92571.0
2015-09-29 13:30:00,41.01,41.06,41.0,41.05,47505.0,30.7211,30.7586,30.7136,30.7511,47505.0
2015-09-29 13:40:00,41.05,41.12,41.05,41.05,48986.0,30.7511,30.8035,30.7511,30.7511,48986.0
2015-09-29 13:50:00,41.05,41.08,40.99,41.05,65357.0,30.7511,30.7736,30.7061,30.7511,65357.0
2015-09-29 14:00:00,41.05,41.05,40.99,41.02,50051.0,30.7511,30.7511,30.7061,30.7286,50051.0
2015-09-29 14:10:00,41.02,41.05,41.0,41.04,44177.0,30.7286,30.7511,30.7136,30.7436,44177.0
2015-09-29 14:20:00,41.05,41.14,41.04,41.12,68952.0,30.7511,30.8185,30.7436,30.8035,68952.0
2015-09-29 14:30:00,41.12,41.13,41.05,41.1,63758.0,30.8035,30.811,30.7511,30.7886,63758.0
2015-09-29 14:40:00,41.09,41.11,40.99,41.0,58582.0,30.7811,30.796,30.7061,30.7136,58582.0
2015-09-29 14:50:00,41.0,41.01,40.95,40.95,114464.0,30.7136,30.7211,30.6762,30.6762,114464.0
2015-09-29 15:00:00,40.95,40.96,40.82,40.87,139278.0,30.6762,30.6837,30.5788,30.6163,139278.0
2015-09-29 15:10:00,40.87,40.94,40.85,40.89,104238.0,30.6163,30.6687,30.6013,30.6312,104238.0
2015-09-29 15:20:00,40.89,40.89,40.74,40.79,167248.0,30.6312,30.6312,30.5189,30.5563,167248.0
2015-09-29 15:30:00,40.8,40.97,40.8,40.91,186069.0,30.5638,30.6912,30.5638,30.6462,186069.0
2015-09-29 15:40:00,40.9,40.99,40.85,40.99,186953.0,30.6387,30.7061,30.6013,30.7061,186953.0
2015-09-29 15:50:00,40.99,41.07,40.96,41.01,284613.0,30.7061,30.7661,30.6837,30.7211,284613.0
2015-09-30 09:30:00,41.49,41.77,41.37,41.57,151547.0,31.0807,31.2905,30.9908,31.1406,151547.0
2015-09-30 09:40:00,41.55,41.63,41.49,41.53,63689.0,31.1257,31.1856,31.0807,31.1107,63689.0
2015-09-30 09:50:00,41.53,41.64,41.51,41.59,69889.0,31.1107,31.1931,31.0957,31.1556,69889.0
2015-09-30 10:00:00,41.6,41.63,41.51,41.61,111457.0,31.1631,31.1856,31.0957,31.1706,111457.0
2015-09-30 10:10:00,41.61,41.62,41.57,41.59,74067.0,31.1706,31.1781,31.1406,31.1556,74067.0
2015-09-30 10:20:00,41.59,41.6,41.53,41.56,68229.0,31.1556,31.1631,31.1107,31.1331,68229.0
2015-09-30 10:30:00,41.55,41.62,41.51,41.6,73610.0,31.1257,31.1781,31.0957,31.1631,73610.0
2015-09-30 10:40:00,41.6,41.61,41.54,41.56,61552.0,31.1631,31.1706,31.1182,31.1331,61552.0
2015-09-30 10:50:00,41.57,41.59,41.47,41.49,80767.0,31.1406,31.1556,31.0657,31.0807,80767.0
2015-09-30 11:00:00,41.49,41.5,41.41,41.46,78844.0,31.0807,31.0882,31.0208,31.0582,78844.0
2015-09-30 11:10:00,41.46,41.5,41.45,41.47,65809.0,31.0582,31.0882,31.0507,31.0657,65809.0
2015-09-30 11:20:00,41.47,41.59,41.44,41.58,90555.0,31.0657,31.1556,31.0432,31.1481,90555.0
2015-09-30 11:30:00,41.57,41.6,41.48,41.48,47893.0,31.1406,31.1631,31.0732,31.0732,47893.0
2015-09-30 11:40:00,41.48,41.48,41.39,41.44,53905.0,31.0732,31.0732,31.0058,31.0432,53905.0
2015-09-30 11:50:00,41.43,41.46,41.4,41.42,61436.0,31.0358,31.0582,31.0133,31.0283,61436.0
2015-09-30 12:00:00,41.43,41.45,41.36,41.37,82495.0,31.0358,31.0507,30.9833,30.9908,82495.0
2015-09-30 12:10:00,41.37,41.37,41.28,41.31,44710.0,30.9908,30.9908,30.9234,30.9459,44710.0
2015-09-30 12:20:00,41.31,41.41,41.28,41.4,64465.0,30.9459,31.0208,30.9234,31.0133,64465.0
2015-09-30 12:30:00,41.39,41.45,41.38,41.39,56654.0,31.0058,31.0507,30.9983,31.0058,56654.0
2015-09-30 12:40:00,41.39,41.39,41.24,41.25,49038.0,31.0058,31.0058,30.8934,30.9009,49038.0
2015-09-30 12:50:00,41.26,41.33,41.24,41.33,42366.0,30.9084,30.9608,30.8934,30.9608,42366.0
2015-09-30 13:00:00,41.33,41.39,41.33,41.37,52829.0,30.9608,31.0058,30.9608,30.9908,52829.0
2015-09-30 13:10:00,41.38,41.43,41.35,41.42,62557.0,30.9983,31.0358,30.9758,31.0283,62557.0
2015-09-30 13:20:00,41.41,41.41,41.37,41.38,55461.0,31.0208,31.0208,30.9908,30.9983,55461.0
2015-09-30 13:30:00,41.38,41.4,41.33,41.35,54095.0,30.9983,31.0133,30.9608,30.9758,54095.0
2015-09-30 13:40:00,41.34,41.43,41.33,41.34,65935.0,30.9683,31.0358,30.9608,30.9683,65935.0
2015-09-30 13:50:00,41.35,41.4,41.32,41.33,66831.0,30.9758,31.0133,30.9534,30.9608,66831.0
2015-09-30 14:00:00,41.33,41.34,41.29,41.29,60624.0,30.9608,30.9683,30.9309,30.9309,60624.0
2015-09-30 14:10:00,41.3,41.32,41.26,41.31,58302.0,30.9384,30.9534,30.9084,30.9459,58302.0
2015-09-30 14:20:00,41.31,41.33,41.28,41.29,75895.0,30.9459,30.9608,30.9234,30.9309,75895.0
2015-09-30 14:30:00,41.3,41.32,41.22,41.24,68710.0,30.9384,30.9534,30.8784,30.8934,68710.0
2015-09-30 14:40:00,41.24,41.3,41.23,41.28,99743.0,30.8934,30.9384,30.8859,30.9234,99743.0
2015-09-30 14:50:00,41.29,41.42,41.26,41.42,80638.0,30.9309,31.0283,30.9084,31.0283,80638.0
2015-09-30 15:00:00,41.42,41.45,41.32,41.35,124451.0,31.0283,31.0507,30.9534,30.9758,124451.0
2015-09-30 15:10:00,41.35,41.41,41.34,41.4,106937.0,30.9758,31.0208,30.9683,31.0133,106937.0
2015-09-30 15:20:00,41.4,41.46,41.37,41.41,125991.0,31.0133,31.0582,30.9908,31.0208,125991.0
2015-09-30 15:30:00,41.41,41.52,41.39,41.48,175871.0,31.0208,31.1032,31.0058,31.0732,175871.0
2015-09-30 15:40:00,41.48,41.52,41.41,41.46,255371.0,31.0732,31.1032,31.0208,31.0582,255371.0
2015-09-30 15:50:00,41.45,41.48,41.42,41.45,525494.0,31.0507,31.0732,31.0283,31.0507,525494.0
2015-10-01 09:30:00,41.69,41.95,41.57,41.62,151942.0,31.2305,31.4253,31.1406,31.1781,151942.0
2015-10-01 09:40:00,41.62,41.79,41.59,41.73,55453.0,31.1781,31.3054,31.1556,31.2605,55453.0
2015-10-01 09:50:00,41.74,41.83,41.69,41.7,51576.0,31.268,31.3354,31.2305,31.238,51576.0
2015-10-01 10:00:00,41.71,41.73,41.54,41.71,109780.0,31.2455,31.2605,31.1182,31.2455,109780.0
2015-10-01 10:10:00,41.71,41.86,41.71,41.75,81974.0,31.2455,31.3579,31.2455,31.2755,81974.0
2015-10-01 10:20:00,41.75,41.79,41.66,41.73,66443.0,31.2755,31.3054,31.2081,31.2605,66443.0
2015-10-01 10:30:00,41.73,41.76,41.55,41.58,79566.0,31.2605,31.283,31.1257,31.1481,79566.0
2015-10-01 10:40:00,41.58,41.62,41.43,41.44,88060.0,31.1481,31.1781,31.0358,31.0432,88060.0
2015-10-01 10:50:00,41.43,41.47,41.35,41.43,67475.0,31.0358,31.0657,30.9758,31.0358,67475.0
2015-10-01 11:00:00,41.42,41.42,41.28,41.29,79764.0,31.0283,31.0283,30.9234,30.9309,79764.0
2015-10-01 11:10:00,41.29,41.34,41.24,41.3,71443.0,30.9309,30.9683,30.8934,30.9384,71443.0
2015-10-01 11:20:00,41.3,41.46,41.27,41.41,58351.0,30.9384,31.0582,30.9159,31.0208,58351.0
2015-10-01 11:30:00,41.41,41.45,41.29,41.34,58300.0,31.0208,31.0507,30.9309,30.9683,58300.0
2015-10-01 11:40:00,41.34,41.34,41.21,41.27,54379.0,30.9683,30.9683,30.871,30.9159,54379.0
2015-10-01 11:50:00,41.27,41.27,41.11,41.17,67840.0,30.9159,30.9159,30.796,30.841,67840.0
2015-10-01 12:00:00,41.18,41.21,41.12,41.13,54523.0,30.8485,30.871,30.8035,30.811,54523.0
2015-10-01 12:10:00,41.14,41.2,41.13,41.2,39042.0,30.8185,30.8635,30.811,30.8635,39042.0
2015-10-01 12:20:00,41.2,41.23,41.14,41.2,91475.0,30.8635,30.8859,30.8185,30.8635,91475.0
2015-10-01 12:30:00,41.19,41.2,41.13,41.14,102936.0,30.856,30.8635,30.811,30.8185,102936.0
2015-10-01 12:40:00,41.15,41.17,41.12,41.13,62111.0,30.826,30.841,30.8035,30.811,62111.0
2015-10-01 12:50:00,41.13,41.21,41.1,41.19,64069.0,30.811,30.871,30.7886,30.856,64069.0
2015-10-01 13:00:00,41.19,41.19,41.05,41.07,62559.0,30.856,30.856,30.7511,30.7661,62559.0
2015-10-01 13:10:00,41.08,41.21,41.06,41.19,82239.0,30.7736,30.871,30.7586,30.856,82239.0
2015-10-01 13:20:00,41.18,41.21,41.11,41.14,62917.0,30.8485,30.871,30.796,30.8185,62917.0
2015-10-01 13:30:00,41.15,41.26,41.13,41.22,62144.0,30.826,30.9084,30.811,30.8784,62144.0
2015-10-01 13:40:00,41.21,41.23,41.16,41.23,43664.0,30.871,30.8859,30.8335,30.8859,43664.0
2015-10-01 13:50:00,41.22,41.33,41.2,41.28,50538.0,30.8784,30.9608,30.8635,30.9234,50538.0
2015-10-01 14:00:00,41.28,41.35,41.23,41.33,65144.0,30.9234,30.9758,30.8859,30.9608,65144.0
2015-10-01 14:10:00,41.33,41.38,41.32,41.37,50841.0,30.9608,30.9983,30.9534,30.9908,50841.0
2015-10-01 14:20:00,41.36,41.39,41.31,41.37,62465.0,30.9833,31.0058,30.9459,30.9908,62465.0
2015-10-01 14:30:00,41.38,41.44,41.37,41.4,78822.0,30.9983,31.0432,30.9908,31.0133,78822.0
2015-10-01 14:40:00,41.41,41.43,41.32,41.32,73519.0,31.0208,31.0358,30.9534,30.9534,73519.0
2015-10-01 14:50:00,41.33,41.43,41.31,41.4,60369.0,30.9608,31.0358,30.9459,31.0133,60369.0
2015-10-01 15:00:00,41.4,41.46,41.39,41.44,73480.0,31.0133,31.0582,31.0058,31.0432,73480.0
2015-10-01 15:10:00,41.45,41.52,41.44,41.48,98817.0,31.0507,31.1032,31.0432,31.0732,98817.0
2015-10-01 15:20:00,41.47,41.49,41.41,41.43,103195.0,31.0657,31.0807,31.0208,31.0358,103195.0
2015-10-01 15:30:00,41.43,41.45,41.31,41.34,138541.0,31.0358,31.0507,30.9459,30.9683,138541.0
2015-10-01 15:40:00,41.34,41.41,41.33,41.4,140784.0,30.9683,31.0208,30.9608,31.0133,140784.0
2015-10-01 15:50:00,41.41,41.48,41.38,41.45,272684.0,31.0208,31.0732,30.9983,31.0507,272684.0
2015-10-02 09:30:00,41.06,41.15,40.92,41.1,84332.0,30.7586,30.826,30.6537,30.7886,84332.0
2015-10-02 09:40:00,41.11,41.29,41.1,41.18,58212.0,30.796,30.9309,30.7886,30.8485,58212.0
2015-10-02 09:50:00,41.18,41.31,41.1,41.27,129148.0,30.8485,30.9459,30.7886,30.9159,129148.0
2015-10-02 10:00:00,41.26,41.32,41.17,41.31,52568.0,30.9084,30.9534,30.841,30.9459,52568.0
2015-10-02 10:10:00,41.32,41.54,41.32,41.38,68910.0,30.9534,31.1182,30.9534,30.9983,68910.0
2015-10-02 10:20:00,41.39,41.45,41.31,41.34,34876.0,31.0058,31.0507,30.9459,30.9683,34876.0
2015-10-02 10:30:00,41.33,41.41,41.29,41.41,34900.0,30.9608,31.0208,30.9309,31.0208,34900.0
2015-10-02 10:40:00,41.4,41.5,41.38,41.47,49938.0,31.0133,31.0882,30.9983,31.0657,49938.0
2015-10-02 10:50:00,41.46,41.47,41.41,41.46,42903.0,31.0582,31.0657,31.0208,31.0582,42903.0
2015-10-02 11:00:00,41.46,41.58,41.43,41.55,56303.0,31.0582,31.1481,31.0358,31.1257,56303.0
2015-10-02 11:10:00,41.55,41.57,41.45,41.46,29046.0,31.1257,31.1406,31.0507,31.0582,29046.0
2015-10-02 11:20:00,41.47,41.49,41.4,41.48,21498.0,31.0657,31.0807,31.0133,31.0732,21498.0
2015-10-02 11:30:00,41.49,41.61,41.45,41.5,68614.0,31.0807,31.1706,31.0507,31.0882,68614.0
2015-10-02 11:40:00,41.51,41.59,41.5,41.57,32789.0,31.0957,31.1556,31.0882,31.1406,32789.0
2015-10-02 11:50:00,41.57,41.7,41.54,41.6,112839.0,31.1406,31.238,31.1182,31.1631,112839.0
2015-10-02 12:00:00,41.6,41.68,41.6,41.67,49045.0,31.1631,31.223,31.1631,31.2155,49045.0
2015-10-02 12:10:00,41.68,41.8,41.68,41.79,41076.0,31.223,31.3129,31.223,31.3054,41076.0
2015-10-02 12:20:00,41.79,41.83,41.77,41.78,22899.0,31.3054,31.3354,31.2905,31.2979,22899.0
2015-10-02 12:30:00,41.78,41.88,41.74,41.74,61768.0,31.2979,31.3729,31.268,31.268,61768.0
2015-10-02 12:40:00,41.73,41.85,41.72,41.81,28247.0,31.2605,31.3504,31.253,31.3204,28247.0
2015-10-02 12:50:00,41.81,41.9,41.78,41.87,47094.0,31.3204,31.3878,31.2979,31.3654,47094.0
2015-10-02 13:00:00,41.87,41.95,41.85,41.93,44610.0,31.3654,31.4253,31.3504,31.4103,44610.0
2015-10-02 13:10:00,41.94,42.08,41.94,41.99,75928.0,31.4178,31.5227,31.4178,31.4553,75928.0
2015-10-02 13:20:00,41.99,42.0,41.93,41.99,31039.0,31.4553,31.4628,31.4103,31.4553,31039.0
2015-10-02 13:30:00,41.99,42.03,41.93,41.93,49325.0,31.4553,31.4852,31.4103,31.4103,49325.0
2015-10-02 13:40:00,41.93,42.05,41.89,42.03,36887.0,31.4103,31.5002,31.3803,31.4852,36887.0
2015-10-02 13:50:00,42.02,42.06,41.99,42.02,40359.0,31.4777,31.5077,31.4553,31.4777,40359.0
2015-10-02 14:00:00,42.01,42.13,41.99,42.12,46589.0,31.4702,31.5601,31.4553,31.5526,46589.0
2015-10-02 14:10:00,42.12,42.13,42.05,42.08,45660.0,31.5526,31.5601,31.5002,31.5227,45660.0
2015-10-02 14:20:00,42.08,42.2,42.06,42.18,63100.0,31.5227,31.6126,31.5077,31.5976,63100.0
2015-10-02 14:30:00,42.18,42.21,42.1,42.13,58237.0,31.5976,31.6201,31.5377,31.5601,58237.0
2015-10-02 14:40:00,42.13,42.14,42.04,42.07,69169.0,31.5601,31.5676,31.4927,31.5152,69169.0
2015-10-02 14:50:00,42.07,42.09,42.02,42.02,93439.0,31.5152,31.5302,31.4777,31.4777,93439.0
2015-10-02 15:00:00,42.02,42.13,42.01,42.13,83194.0,31.4777,31.5601,31.4702,31.5601,83194.0
2015-10-02 15:10:00,42.13,42.24,42.11,42.23,104784.0,31.5601,31.6425,31.5452,31.635,104784.0
2015-10-02 15:20:00,42.24,42.27,42.18,42.21,184836.0,31.6425,31.665,31.5976,31.6201,184836.0
2015-10-02 15:30:00,42.21,42.35,42.21,42.29,80960.0,31.6201,31.7249,31.6201,31.68,80960.0
2015-10-02 15:40:00,42.3,42.34,42.28,42.32,94900.0,31.6875,31.7175,31.6725,31.7025,94900.0
2015-10-02 15:50:00,42.32,42.44,42.29,42.42,292040.0,31.7025,31.7924,31.68,31.7774,292040.0
2015-10-05 09:30:00,42.7,43.28,42.7,43.28,116206.0,31.9871,32.4216,31.9871,32.4216,116206.0
2015-10-05 09:40:00,43.29,43.48,43.26,43.43,76668.0,32.4291,32.5714,32.4066,32.534,76668.0
2015-10-05 09:50:00,43.44,43.49,43.36,43.36,74241.0,32.5415,32.5789,32.4815,32.4815,74241.0
2015-10-05 10:00:00,43.35,43.37,43.24,43.34,55252.0,32.4741,32.489,32.3917,32.4666,55252.0
2015-10-05 10:10:00,43.34,43.41,43.22,43.23,70022.0,32.4666,32.519,32.3767,32.3842,70022.0
2015-10-05 10:20:00,43.23,43.32,43.22,43.28,41954.0,32.3842,32.4516,32.3767,32.4216,41954.0
2015-10-05 10:30:00,43.29,43.3,43.17,43.21,55975.0,32.4291,32.4366,32.3392,32.3692,55975.0
2015-10-05 10:40:00,43.21,43.21,43.12,43.15,45995.0,32.3692,32.3692,32.3018,32.3242,45995.0
2015-10-05 10:50:00,43.15,43.32,43.15,43.29,47055.0,32.3242,32.4516,32.3242,32.4291,47055.0
2015-10-05 11:00:00,43.29,43.34,43.27,43.33,34433.0,32.4291,32.4666,32.4141,32.4591,34433.0
2015-10-05 11:10:00,43.33,43.35,43.26,43.32,57499.0,32.4591,32.4741,32.4066,32.4516,57499.0
2015-10-05 11:20:00,43.32,43.41,43.31,43.37,41158.0,32.4516,32.519,32.4441,32.489,41158.0
2015-10-05 11:30:00,43.37,43.38,43.32,43.33,46572.0,32.489,32.4965,32.4516,32.4591,46572.0
2015-10-05 11:40:00,43.33,43.4,43.33,43.36,29815.0,32.4591,32.5115,32.4591,32.4815,29815.0
2015-10-05 11:50:00,43.35,43.43,43.35,43.41,36649.0,32.4741,32.534,32.4741,32.519,36649.0
2015-10-05 12:00:00,43.41,43.45,43.4,43.45,50297.0,32.519,32.549,32.5115,32.549,50297.0
2015-10-05 12:10:00,43.45,43.57,43.45,43.53,72637.0,32.549,32.6389,32.549,32.6089,72637.0
2015-10-05 12:20:00,43.53,43.53,43.4,43.42,50329.0,32.6089,32.6089,32.5115,32.5265,50329.0
2015-10-05 12:30:00,43.43,43.49,43.42,43.43,33622.0,32.534,32.5789,32.5265,32.534,33622.0
2015-10-05 12:40:00,43.42,43.48,43.41,43.47,32847.0,32.5265,32.5714,32.519,32.5639,32847.0
2015-10-05 12:50:00,43.48,43.5,43.39,43.42,35228.0,32.5714,32.5864,32.504,32.5265,35228.0
2015-10-05 13:00:00,43.43,43.51,43.43,43.49,31220.0,32.534,32.5939,32.534,32.5789,31220.0
2015-10-05 13:10:00,43.48,43.52,43.47,43.5,38636.0,32.5714,32.6014,32.5639,32.5864,38636.0
2015-10-05 13:20:00,43.51,43.54,43.47,43.49,32883.0,32.5939,32.6164,32.5639,32.5789,32883.0
2015-10-05 13:30:00,43.49,43.5,43.44,43.5,31360.0,32.5789,32.5864,32.5415,32.5864,31360.0
2015-10-05 13:40:00,43.5,43.54,43.47,43.54,55478.0,32.5864,32.6164,32.5639,32.6164,55478.0
2015-10-05 13:50:00,43.54,43.55,43.48,43.51,55272.0,32.6164,32.6239,32.5714,32.5939,55272.0
2015-10-05 14:00:00,43.51,43.52,43.47,43.51,44856.0,32.5939,32.6014,32.5639,32.5939,44856.0
2015-10-05 14:10:00,43.51,43.55,43.48,43.52,76500.0,32.5939,32.6239,32.5714,32.6014,76500.0
2015-10-05 14:20:00,43.52,43.6,43.51,43.59,38949.0,32.6014,32.6613,32.5939,32.6538,38949.0
2015-10-05 14:30:00,43.59,43.67,43.59,43.64,66460.0,32.6538,32.7138,32.6538,32.6913,66460.0
2015-10-05 14:40:00,43.64,43.7,43.64,43.65,53289.0,32.6913,32.7362,32.6913,32.6988,53289.0
2015-10-05 14:50:00,43.64,43.7,43.63,43.68,62749.0,32.6913,32.7362,32.6838,32.7213,62749.0
2015-10-05 15:00:00,43.68,43.69,43.65,43.68,97432.0,32.7213,32.7288,32.6988,32.7213,97432.0
2015-10-05 15:10:00,43.68,43.68,43.58,43.58,79563.0,32.7213,32.7213,32.6464,32.6464,79563.0
2015-10-05 15:20:00,43.58,43.66,43.58,43.66,67088.0,32.6464,32.7063,32.6464,32.7063,67088.0
2015-10-05 15:30:00,43.65,43.71,43.64,43.67,101599.0,32.6988,32.7437,32.6913,32.7138,101599.0
2015-10-05 15:40:00,43.66,43.69,43.61,43.66,182569.0,32.7063,32.7288,32.6688,32.7063,182569.0
2015-10-05 15:50:00,43.66,43.67,43.61,43.64,323376.0,32.7063,32.7138,32.6688,32.6913,323376.0
2015-10-06 09:30:00,43.55,43.67,43.29,43.44,137894.0,32.6239,32.7138,32.4291,32.5415,137894.0
2015-10-06 09:40:00,43.45,43.68,43.45,43.68,66927.0,32.549,32.7213,32.549,32.7213,66927.0
2015-10-06 09:50:00,43.67,43.71,43.53,43.55,59974.0,32.7138,32.7437,32.6089,32.6239,59974.0
2015-10-06 10:00:00,43.55,43.61,43.53,43.59,70311.0,32.6239,32.6688,32.6089,32.6538,70311.0
2015-10-06 10:10:00,43.59,43.63,43.56,43.57,60270.0,32.6538,32.6838,32.6314,32.6389,60270.0
2015-10-06 10:20:00,43.57,43.6,43.46,43.48,52538.0,32.6389,32.6613,32.5565,32.5714,52538.0
2015-10-06 10:30:00,43.49,43.55,43.48,43.5,71673.0,32.5789,32.6239,32.5714,32.5864,71673.0
2015-10-06 10:40:00,43.5,43.6,43.5,43.52,60287.0,32.5864,32.6613,32.5864,32.6014,60287.0
2015-10-06 10:50:00,43.52,43.54,43.41,43.45,54957.0,32.6014,32.6164,32.519,32.549,54957.0
2015-10-06 11:00:00,43.45,43.57,43.44,43.51,57878.0,32.549,32.6389,32.5415,32.5939,57878.0
2015-10-06 11:10:00,43.52,43.58,43.45,43.58,44183.0,32.6014,32.6464,32.549,32.6464,44183.0
2015-10-06 11:20:00,43.58,43.61,43.57,43.6,39856.0,32.6464,32.6688,32.6389,32.6613,39856.0
2015-10-06 11:30:00,43.6,43.62,43.38,43.42,67660.0,32.6613,32.6763,32.4965,32.5265,67660.0
2015-10-06 11:40:00,43.41,43.54,43.4,43.5,58200.0,32.519,32.6164,32.5115,32.5864,58200.0
2015-10-06 11:50:00,43.5,43.53,43.44,43.51,58139.0,32.5864,32.6089,32.5415,32.5939,58139.0
2015-10-06 12:00:00,43.51,43.54,43.5,43.52,33728.0,32.5939,32.6164,32.5864,32.6014,33728.0
2015-10-06 12:10:00,43.52,43.53,43.44,43.45,39297.0,32.6014,32.6089,32.5415,32.549,39297.0
2015-10-06 12:20:00,43.46,43.54,43.44,43.47,39930.0,32.5565,32.6164,32.5415,32.5639,39930.0
2015-10-06 12:30:00,43.47,43.51,43.46,43.5,65207.0,32.5639,32.5939,32.5565,32.5864,65207.0
2015-10-06 12:40:00,43.5,43.56,43.46,43.53,94871.0,32.5864,32.6314,32.5565,32.6089,94871.0
2015-10-06 12:50:00,43.52,43.55,43.51,43.53,27594.0,32.6014,32.6239,32.5939,32.6089,27594.0
2015-10-06 13:00:00,43.53,43.54,43.51,43.53,33454.0,32.6089,32.6164,32.5939,32.6089,33454.0
2015-10-06 13:10:00,43.54,43.65,43.52,43.6,57177.0,32.6164,32.6988,32.6014,32.6613,57177.0
2015-10-06 13:20:00,43.6,43.66,43.58,43.65,55397.0,32.6613,32.7063,32.6464,32.6988,55397.0
2015-10-06 13:30:00,43.65,43.67,43.64,43.66,56438.0,32.6988,32.7138,32.6913,32.7063,56438.0
2015-10-06 13:40:00,43.66,43.67,43.61,43.65,60741.0,32.7063,32.7138,32.6688,32.6988,60741.0
2015-10-06 13:50:00,43.65,43.66,43.61,43.65,46668.0,32.6988,32.7063,32.6688,32.6988,46668.0
2015-10-06 14:00:00,43.64,43.72,43.63,43.64,84799.0,32.6913,32.7512,32.6838,32.6913,84799.0
2015-10-06 14:10:00,43.65,43.76,43.65,43.72,80002.0,32.6988,32.7812,32.6988,32.7512,80002.0
2015-10-06 14:20:00,43.72,43.76,43.67,43.76,86945.0,32.7512,32.7812,32.7138,32.7812,86945.0
2015-10-06 14:30:00,43.74,43.77,43.71,43.75,59471.0,32.7662,32.7887,32.7437,32.7737,59471.0
2015-10-06 14:40:00,43.75,43.76,43.69,43.75,59153.0,32.7737,32.7812,32.7288,32.7737,59153.0
2015-10-06 14:50:00,43.75,43.75,43.68,43.7,81265.0,32.7737,32.7737,32.7213,32.7362,81265.0
2015-10-06 15:00:00,43.7,43.74,43.68,43.73,73329.0,32.7362,32.7662,32.7213,32.7587,73329.0
2015-10-06 15:10:00,43.72,43.73,43.69,43.7,75040.0,32.7512,32.7587,32.7288,32.7362,75040.0
2015-10-06 15:20:00,43.69,43.76,43.64,43.75,86212.0,32.7288,32.7812,32.6913,32.7737,86212.0
2015-10-06 15:30:00,43.74,43.79,43.72,43.76,126857.0,32.7662,32.8037,32.7512,32.7812,126857.0
2015-10-06 15:40:00,43.76,43.77,43.64,43.64,141752.0,32.7812,32.7887,32.6913,32.6913,141752.0
2015-10-06 15:50:00,43.64,43.65,43.58,43.64,245376.0,32.6913,32.6988,32.6464,32.6913,245376.0
2015-10-07 09:30:00,43.91,44.33,43.71,44.3,131896.0,32.8936,33.2082,32.7437,33.1857,131896.0
2015-10-07 09:40:00,44.3,44.34,44.24,44.32,71845.0,33.1857,33.2157,33.1408,33.2007,71845.0
2015-10-07 09:50:00,44.32,44.59,44.22,44.49,122115.0,33.2007,33.403,33.1258,33.328,122115.0
2015-10-07 10:00:00,44.49,44.67,44.42,44.63,96702.0,33.328,33.4629,33.2756,33.4329,96702.0
2015-10-07 10:10:00,44.63,44.8,44.63,44.66,80943.0,33.4329,33.5603,33.4329,33.4554,80943.0
2015-10-07 10:20:00,44.67,44.82,44.64,44.82,96989.0,33.4629,33.5753,33.4404,33.5753,96989.0
2015-10-07 10:30:00,44.81,44.81,44.55,44.62,83913.0,33.5678,33.5678,33.373,33.4254,83913.0
2015-10-07 10:40:00,44.61,44.63,44.52,44.52,71606.0,33.4179,33.4329,33.3505,33.3505,71606.0
2015-10-07 10:50:00,44.52,44.57,44.44,44.46,54798.0,33.3505,33.388,33.2906,33.3056,54798.0
2015-10-07 11:00:00,44.45,44.46,44.25,44.31,68562.0,33.2981,33.3056,33.1483,33.1932,68562.0
2015-10-07 11:10:00,44.3,44.31,44.15,44.23,75396.0,33.1857,33.1932,33.0733,33.1333,75396.0
2015-10-07 11:20:00,44.22,44.22,43.95,44.02,51190.0,33.1258,33.1258,32.9235,32.976,51190.0
2015-10-07 11:30:00,44.02,44.24,44.0,44.18,75655.0,32.976,33.1408,32.961,33.0958,75655.0
2015-10-07 11:40:00,44.18,44.18,44.03,44.06,32038.0,33.0958,33.0958,32.9835,33.0059,32038.0
2015-10-07 11:50:00,44.05,44.21,44.05,44.11,50929.0,32.9984,33.1183,32.9984,33.0434,50929.0
2015-10-07 12:00:00,44.12,44.2,44.09,44.11,54511.0,33.0509,33.1108,33.0284,33.0434,54511.0
2015-10-07 12:10:00,44.11,44.18,44.08,44.16,31436.0,33.0434,33.0958,33.0209,33.0808,31436.0
2015-10-07 12:20:00,44.15,44.15,44.01,44.07,39716.0,33.0733,33.0733,32.9685,33.0134,39716.0
2015-10-07 12:30:00,44.07,44.13,44.06,44.07,30915.0,33.0134,33.0584,33.0059,33.0134,30915.0
2015-10-07 12:40:00,44.07,44.17,44.03,44.13,31834.0,33.0134,33.0883,32.9835,33.0584,31834.0
2015-10-07 12:50:00,44.13,44.14,44.04,44.07,33314.0,33.0584,33.0659,32.9909,33.0134,33314.0
2015-10-07 13:00:00,44.07,44.15,44.04,44.15,41888.0,33.0134,33.0733,32.9909,33.0733,41888.0
2015-10-07 13:10:00,44.16,44.22,44.15,44.15,37730.0,33.0808,33.1258,33.0733,33.0733,37730.0
2015-10-07 13:20:00,44.16,44.23,44.15,44.21,42646.0,33.0808,33.1333,33.0733,33.1183,42646.0
2015-10-07 13:30:00,44.2,44.37,44.2,44.34,59565.0,33.1108,33.2382,33.1108,33.2157,59565.0
2015-10-07 13:40:00,44.34,44.47,44.32,44.44,80616.0,33.2157,33.3131,33.2007,33.2906,80616.0
2015-10-07 13:50:00,44.44,44.51,44.4,44.45,79222.0,33.2906,33.343,33.2606,33.2981,79222.0
2015-10-07 14:00:00,44.44,44.5,44.41,44.5,55956.0,33.2906,33.3355,33.2681,33.3355,55956.0
2015-10-07 14:10:00,44.49,44.5,44.42,44.48,49713.0,33.328,33.3355,33.2756,33.3206,49713.0
2015-10-07 14:20:00,44.48,44.48,44.34,44.41,49090.0,33.3206,33.3206,33.2157,33.2681,49090.0
2015-10-07 14:30:00,44.41,44.46,44.39,44.45,71266.0,33.2681,33.3056,33.2531,33.2981,71266.0
2015-10-07 14:40:00,44.45,44.52,44.37,44.38,70197.0,33.2981,33.3505,33.2382,33.2456,70197.0
2015-10-07 14:50:00,44.39,44.43,44.35,44.39,79507.0,33.2531,33.2831,33.2232,33.2531,79507.0
2015-10-07 15:00:00,44.39,44.42,44.36,44.39,68511.0,33.2531,33.2756,33.2307,33.2531,68511.0
2015-10-07 15:10:00,44.38,44.49,44.37,44.44,99565.0,33.2456,33.328,33.2382,33.2906,99565.0
2015-10-07 15:20:00,44.44,44.45,44.33,44.34,119843.0,33.2906,33.2981,33.2082,33.2157,119843.0
2015-10-07 15:30:00,44.35,44.37,44.3,44.31,129681.0,33.2232,33.2382,33.1857,33.1932,129681.0
2015-10-07 15:40:00,44.32,44.34,44.25,44.26,174129.0,33.2007,33.2157,33.1483,33.1557,174129.0
2015-10-07 15:50:00,44.26,44.33,44.22,44.3,483205.0,33.1557,33.2082,33.1258,33.1857,483205.0
2015-10-08 09:30:00,44.28,44.5,44.04,44.5,97652.0,33.1707,33.3355,32.9909,33.3355,97652.0
2015-10-08 09:40:00,44.48,44.68,44.42,44.67,74271.0,33.3206,33.4704,33.2756,33.4629,74271.0
2015-10-08 09:50:00,44.67,44.69,44.48,44.5,35977.0,33.4629,33.4779,33.3206,33.3355,35977.0
2015-10-08 10:00:00,44.5,44.73,44.47,44.68,82649.0,33.3355,33.5078,33.3131,33.4704,82649.0
2015-10-08 10:10:00,44.68,44.77,44.63,44.72,105724.0,33.4704,33.5378,33.4329,33.5003,105724.0
2015-10-08 10:20:00,44.7,44.72,44.56,44.59,75428.0,33.4854,33.5003,33.3805,33.403,75428.0
2015-10-08 10:30:00,44.59,44.67,44.58,44.65,38227.0,33.403,33.4629,33.3955,33.4479,38227.0
2015-10-08 10:40:00,44.65,44.68,44.59,44.6,38424.0,33.4479,33.4704,33.403,33.4104,38424.0
2015-10-08 10:50:00,44.59,44.71,44.59,44.69,38290.0,33.403,33.4928,33.403,33.4779,38290.0
2015-10-08 11:00:00,44.68,44.71,44.64,44.68,35687.0,33.4704,33.4928,33.4404,33.4704,35687.0
2015-10-08 11:10:00,44.68,44.73,44.65,44.72,44189.0,33.4704,33.5078,33.4479,33.5003,44189.0
2015-10-08 11:20:00,44.71,44.79,44.7,44.77,30927.0,33.4928,33.5528,33.4854,33.5378,30927.0
2015-10-08 11:30:00,44.78,44.82,44.73,44.74,23964.0,33.5453,33.5753,33.5078,33.5153,23964.0
2015-10-08 11:40:00,44.74,44.83,44.73,44.75,84993.0,33.5153,33.5827,33.5078,33.5228,84993.0
2015-10-08 11:50:00,44.75,44.81,44.74,44.8,46098.0,33.5228,33.5678,33.5153,33.5603,46098.0
2015-10-08 12:00:00,44.79,44.85,44.75,44.75,55357.0,33.5528,33.5977,33.5228,33.5228,55357.0
2015-10-08 12:10:00,44.76,44.84,44.74,44.75,26672.0,33.5303,33.5902,33.5153,33.5228,26672.0
2015-10-08 12:20:00,44.75,44.77,44.67,44.68,51044.0,33.5228,33.5378,33.4629,33.4704,51044.0
2015-10-08 12:30:00,44.68,44.75,44.68,44.75,20574.0,33.4704,33.5228,33.4704,33.5228,20574.0
2015-10-08 12:40:00,44.76,44.83,44.65,44.7,49806.0,33.5303,33.5827,33.4479,33.4854,49806.0
2015-10-08 12:50:00,44.69,44.72,44.66,44.69,22304.0,33.4779,33.5003,33.4554,33.4779,22304.0
2015-10-08 13:00:00,44.69,44.73,44.65,44.68,29136.0,33.4779,33.5078,33.4479,33.4704,29136.0
2015-10-08 13:10:00,44.67,44.7,44.61,44.7,23423.0,33.4629,33.4854,33.4179,33.4854,23423.0
2015-10-08 13:20:00,44.7,44.71,44.65,44.66,26631.0,33.4854,33.4928,33.4479,33.4554,26631.0
2015-10-08 13:30:00,44.66,44.71,44.65,44.71,50996.0,33.4554,33.4928,33.4479,33.4928,50996.0
2015-10-08 13:40:00,44.71,44.72,44.66,44.69,26950.0,33.4928,33.5003,33.4554,33.4779,26950.0
2015-10-08 13:50:00,44.69,44.75,44.67,44.74,29481.0,33.4779,33.5228,33.4629,33.5153,29481.0
2015-10-08 14:00:00,44.74,44.93,44.7,44.8,139011.0,33.5153,33.6577,33.4854,33.5603,139011.0
2015-10-08 14:10:00,44.81,44.96,44.77,44.88,218786.0,33.5678,33.6801,33.5378,33.6202,218786.0
2015-10-08 14:20:00,44.88,44.94,44.84,44.92,50759.0,33.6202,33.6651,33.5902,33.6502,50759.0
2015-10-08 14:30:00,44.91,44.99,44.91,44.98,63190.0,33.6427,33.7026,33.6427,33.6951,63190.0
2015-10-08 14:40:00,44.99,45.05,44.98,45.03,83670.0,33.7026,33.7475,33.6951,33.7326,83670.0
2015-10-08 14:50:00,45.03,45.15,45.0,45.12,72899.0,33.7326,33.8225,33.7101,33.8,72899.0
2015-10-08 15:00:00,45.12,45.18,45.1,45.14,98659.0,33.8,33.8449,33.785,33.815,98659.0
2015-10-08 15:10:00,45.14,45.21,45.13,45.16,109629.0,33.815,33.8674,33.8075,33.8299,109629.0
2015-10-08 15:20:00,45.16,45.18,45.1,45.13,129341.0,33.8299,33.8449,33.785,33.8075,129341.0
2015-10-08 15:30:00,45.13,45.19,45.09,45.09,133255.0,33.8075,33.8524,33.7775,33.7775,133255.0
2015-10-08 15:40:00,45.1,45.15,45.05,45.14,160905.0,33.785,33.8225,33.7475,33.815,160905.0
2015-10-08 15:50:00,45.14,45.16,45.08,45.12,254455.0,33.815,33.8299,33.77,33.8,254455.0
2015-10-09 09:30:00,45.07,45.37,45.03,45.36,95877.0,33.7625,33.9873,33.7326,33.9798,95877.0
2015-10-09 09:40:00,45.36,45.39,45.2,45.21,53103.0,33.9798,34.0022,33.8599,33.8674,53103.0
2015-10-09 09:50:00,45.22,45.32,45.18,45.31,34316.0,33.8749,33.9498,33.8449,33.9423,34316.0
2015-10-09 10:00:00,45.32,45.32,45.18,45.24,43493.0,33.9498,33.9498,33.8449,33.8899,43493.0
2015-10-09 10:10:00,45.24,45.25,45.15,45.2,50154.0,33.8899,33.8974,33.8225,33.8599,50154.0
2015-10-09 10:20:00,45.21,45.25,45.12,45.23,40739.0,33.8674,33.8974,33.8,33.8824,40739.0
2015-10-09 10:30:00,45.23,45.27,45.21,45.24,51807.0,33.8824,33.9124,33.8674,33.8899,51807.0
2015-10-09 10:40:00,45.24,45.32,45.2,45.27,48675.0,33.8899,33.9498,33.8599,33.9124,48675.0
2015-10-09 10:50:00,45.28,45.43,45.24,45.42,48159.0,33.9198,34.0322,33.8899,34.0247,48159.0
2015-10-09 11:00:00,45.41,45.41,45.27,45.35,34710.0,34.0172,34.0172,33.9124,33.9723,34710.0
2015-10-09 11:10:00,45.34,45.39,45.31,45.36,36005.0,33.9648,34.0022,33.9423,33.9798,36005.0
2015-10-09 11:20:00,45.35,45.45,45.31,45.44,31808.0,33.9723,34.0472,33.9423,34.0397,31808.0
2015-10-09 11:30:00,45.44,45.45,45.36,45.41,34777.0,34.0397,34.0472,33.9798,34.0172,34777.0
2015-10-09 11:40:00,45.4,45.4,45.3,45.33,54077.0,34.0097,34.0097,33.9348,33.9573,54077.0
2015-10-09 11:50:00,45.33,45.4,45.32,45.4,31652.0,33.9573,34.0097,33.9498,34.0097,31652.0
2015-10-09 12:00:00,45.39,45.42,45.31,45.33,31391.0,34.0022,34.0247,33.9423,33.9573,31391.0
2015-10-09 12:10:00,45.32,45.36,45.26,45.3,26909.0,33.9498,33.9798,33.9049,33.9348,26909.0
2015-10-09 12:20:00,45.29,45.3,45.21,45.3,24086.0,33.9273,33.9348,33.8674,33.9348,24086.0
2015-10-09 12:30:00,45.29,45.3,45.19,45.24,30761.0,33.9273,33.9348,33.8524,33.8899,30761.0
2015-10-09 12:40:00,45.24,45.25,45.19,45.25,22355.0,33.8899,33.8974,33.8524,33.8974,22355.0
2015-10-09 12:50:00,45.25,45.35,45.24,45.3,41421.0,33.8974,33.9723,33.8899,33.9348,41421.0
2015-10-09 13:00:00,45.3,45.41,45.29,45.34,66430.0,33.9348,34.0172,33.9273,33.9648,66430.0
2015-10-09 13:10:00,45.31,45.39,45.29,45.36,134676.0,33.9423,34.0022,33.9273,33.9798,134676.0
2015-10-09 13:20:00,45.37,45.45,45.36,45.41,37952.0,33.9873,34.0472,33.9798,34.0172,37952.0
2015-10-09 13:30:00,45.41,45.41,45.29,45.33,48712.0,34.0172,34.0172,33.9273,33.9573,48712.0
2015-10-09 13:40:00,45.33,45.36,45.32,45.34,25567.0,33.9573,33.9798,33.9498,33.9648,25567.0
2015-10-09 13:50:00,45.34,45.4,45.3,45.3,37693.0,33.9648,34.0097,33.9348,33.9348,37693.0
2015-10-09 14:00:00,45.3,45.34,45.29,45.32,50538.0,33.9348,33.9648,33.9273,33.9498,50538.0
2015-10-09 14:10:00,45.31,45.34,45.29,45.32,28762.0,33.9423,33.9648,33.9273,33.9498,28762.0
2015-10-09 14:20:00,45.31,45.44,45.29,45.42,51542.0,33.9423,34.0397,33.9273,34.0247,51542.0
2015-10-09 14:30:00,45.41,45.42,45.37,45.42,45592.0,34.0172,34.0247,33.9873,34.0247,45592.0
2015-10-09 14:40:00,45.42,45.42,45.39,45.41,58130.0,34.0247,34.0247,34.0022,34.0172,58130.0
2015-10-09 14:50:00,45.42,45.46,45.4,45.44,43916.0,34.0247,34.0547,34.0097,34.0397,43916.0
2015-10-09 15:00:00,45.44,45.46,45.4,45.44,48032.0,34.0397,34.0547,34.0097,34.0397,48032.0
2015-10-09 15:10:00,45.44,45.44,45.39,45.41,66163.0,34.0397,34.0397,34.0022,34.0172,66163.0
2015-10-09 15:20:00,45.41,45.47,45.39,45.46,74310.0,34.0172,34.0622,34.0022,34.0547,74310.0
2015-10-09 15:30:00,45.45,45.51,45.44,45.48,128894.0,34.0472,34.0921,34.0397,34.0697,128894.0
2015-10-09 15:40:00,45.48,45.53,45.47,45.48,183333.0,34.0697,34.1071,34.0622,34.0697,183333.0
2015-10-09 15:50:00,45.48,45.49,45.4,45.42,314641.0,34.0697,34.0772,34.0097,34.0247,314641.0
2015-10-12 09:30:00,45.33,45.44,45.3,45.44,64109.0,33.9573,34.0397,33.9348,34.0397,64109.0
2015-10-12 09:40:00,45.45,45.52,45.43,45.49,45323.0,34.0472,34.0996,34.0322,34.0772,45323.0
2015-10-12 09:50:00,45.49,45.5,45.37,45.38,84372.0,34.0772,34.0846,33.9873,33.9948,84372.0
2015-10-12 10:00:00,45.38,45.38,45.26,45.34,29671.0,33.9948,33.9948,33.9049,33.9648,29671.0
2015-10-12 10:10:00,45.33,45.38,45.27,45.27,27259.0,33.9573,33.9948,33.9124,33.9124,27259.0
2015-10-12 10:20:00,45.26,45.33,45.2,45.31,31269.0,33.9049,33.9573,33.8599,33.9423,31269.0
2015-10-12 10:30:00,45.31,45.36,45.29,45.34,19427.0,33.9423,33.9798,33.9273,33.9648,19427.0
2015-10-12 10:40:00,45.33,45.33,45.19,45.24,21387.0,33.9573,33.9573,33.8524,33.8899,21387.0
2015-10-12 10:50:00,45.24,45.26,45.15,45.17,30476.0,33.8899,33.9049,33.8225,33.8374,30476.0
2015-10-12 11:00:00,45.17,45.32,45.15,45.32,31922.0,33.8374,33.9498,33.8225,33.9498,31922.0
2015-10-12 11:10:00,45.32,45.34,45.28,45.3,25690.0,33.9498,33.9648,33.9198,33.9348,25690.0
2015-10-12 11:20:00,45.3,45.35,45.29,45.31,29990.0,33.9348,33.9723,33.9273,33.9423,29990.0
2015-10-12 11:30:00,45.31,45.42,45.31,45.42,37282.0,33.9423,34.0247,33.9423,34.0247,37282.0
2015-10-12 11:40:00,45.41,45.48,45.38,45.45,31292.0,34.0172,34.0697,33.9948,34.0472,31292.0
2015-10-12 11:50:00,45.45,45.45,45.3,45.34,94215.0,34.0472,34.0472,33.9348,33.9648,94215.0
2015-10-12 12:00:00,45.34,45.36,45.28,45.3,43394.0,33.9648,33.9798,33.9198,33.9348,43394.0
2015-10-12 12:10:00,45.3,45.39,45.3,45.34,28213.0,33.9348,34.0022,33.9348,33.9648,28213.0
2015-10-12 12:20:00,45.35,45.37,45.33,45.36,47907.0,33.9723,33.9873,33.9573,33.9798,47907.0
2015-10-12 12:30:00,45.36,45.36,45.33,45.35,22507.0,33.9798,33.9798,33.9573,33.9723,22507.0
2015-10-12 12:40:00,45.34,45.35,45.32,45.35,24640.0,33.9648,33.9723,33.9498,33.9723,24640.0
2015-10-12 12:50:00,45.34,45.36,45.28,45.3,25550.0,33.9648,33.9798,33.9198,33.9348,25550.0
2015-10-12 13:00:00,45.3,45.31,45.22,45.22,90752.0,33.9348,33.9423,33.8749,33.8749,90752.0
2015-10-12 13:10:00,45.23,45.34,45.22,45.34,30723.0,33.8824,33.9648,33.8749,33.9648,30723.0
2015-10-12 13:20:00,45.35,45.35,45.31,45.35,28822.0,33.9723,33.9723,33.9423,33.9723,28822.0
2015-10-12 13:30:00,45.34,45.36,45.32,45.35,33524.0,33.9648,33.9798,33.9498,33.9723,33524.0
2015-10-12 13:40:00,45.35,45.39,45.34,45.39,23613.0,33.9723,34.0022,33.9648,34.0022,23613.0
2015-10-12 13:50:00,45.39,45.4,45.3,45.31,30691.0,34.0022,34.0097,33.9348,33.9423,30691.0
2015-10-12 14:00:00,45.31,45.37,45.31,45.36,30188.0,33.9423,33.9873,33.9423,33.9798,30188.0
2015-10-12 14:10:00,45.37,45.38,45.33,45.33,25951.0,33.9873,33.9948,33.9573,33.9573,25951.0
2015-10-12 14:20:00,45.32,45.35,45.31,45.31,24340.0,33.9498,33.9723,33.9423,33.9423,24340.0
2015-10-12 14:30:00,45.32,45.36,45.3,45.36,26996.0,33.9498,33.9798,33.9348,33.9798,26996.0
2015-10-12 14:40:00,45.36,45.42,45.33,45.42,38290.0,33.9798,34.0247,33.9573,34.0247,38290.0
2015-10-12 14:50:00,45.41,45.45,45.41,45.44,54162.0,34.0172,34.0472,34.0172,34.0397,54162.0
2015-10-12 15:00:00,45.44,45.44,45.38,45.43,38999.0,34.0397,34.0397,33.9948,34.0322,38999.0
2015-10-12 15:10:00,45.42,45.46,45.39,45.39,32850.0,34.0247,34.0547,34.0022,34.0022,32850.0
2015-10-12 15:20:00,45.39,45.42,45.37,45.39,54899.0,34.0022,34.0247,33.9873,34.0022,54899.0
2015-10-12 15:30:00,45.39,45.44,45.38,45.43,58326.0,34.0022,34.0397,33.9948,34.0322,58326.0
2015-10-12 15:40:00,45.43,45.47,45.42,45.45,98461.0,34.0322,34.0622,34.0247,34.0472,98461.0
2015-10-12 15:50:00,45.44,45.45,45.39,45.42,115300.0,34.0397,34.0472,34.0022,34.0247,115300.0
2015-10-13 09:30:00,45.17,45.31,45.12,45.27,70089.0,33.8374,33.9423,33.8,33.9124,70089.0
2015-10-13 09:40:00,45.27,45.27,45.15,45.26,67718.0,33.9124,33.9124,33.8225,33.9049,67718.0
2015-10-13 09:50:00,45.25,45.26,45.14,45.25,72656.0,33.8974,33.9049,33.815,33.8974,72656.0
2015-10-13 10:00:00,45.24,45.38,45.23,45.3,122299.0,33.8899,33.9948,33.8824,33.9348,122299.0
2015-10-13 10:10:00,45.3,45.34,45.23,45.24,57486.0,33.9348,33.9648,33.8824,33.8899,57486.0
2015-10-13 10:20:00,45.24,45.27,45.2,45.27,46140.0,33.8899,33.9124,33.8599,33.9124,46140.0
2015-10-13 10:30:00,45.27,45.33,45.26,45.31,45750.0,33.9124,33.9573,33.9049,33.9423,45750.0
2015-10-13 10:40:00,45.32,45.41,45.3,45.32,66802.0,33.9498,34.0172,33.9348,33.9498,66802.0
2015-10-13 10:50:00,45.32,45.41,45.29,45.37,48475.0,33.9498,34.0172,33.9273,33.9873,48475.0
2015-10-13 11:00:00,45.37,45.38,45.31,45.35,32430.0,33.9873,33.9948,33.9423,33.9723,32430.0
2015-10-13 11:10:00,45.36,45.46,45.33,45.43,55421.0,33.9798,34.0547,33.9573,34.0322,55421.0
2015-10-13 11:20:00,45.44,45.47,45.38,45.38,37130.0,34.0397,34.0622,33.9948,33.9948,37130.0
2015-10-13 11:30:00,45.38,45.44,45.37,45.41,36695.0,33.9948,34.0397,33.9873,34.0172,36695.0
2015-10-13 11:40:00,45.4,45.46,45.34,45.46,37507.0,34.0097,34.0547,33.9648,34.0547,37507.0
2015-10-13 11:50:00,45.46,45.5,45.41,45.48,25244.0,34.0547,34.0846,34.0172,34.0697,25244.0
2015-10-13 12:00:00,45.48,45.51,45.45,45.48,38100.0,34.0697,34.0921,34.0472,34.0697,38100.0
2015-10-13 12:10:00,45.47,45.47,45.4,45.41,46108.0,34.0622,34.0622,34.0097,34.0172,46108.0
2015-10-13 12:20:00,45.4,45.41,45.36,45.36,24805.0,34.0097,34.0172,33.9798,33.9798,24805.0
2015-10-13 12:30:00,45.36,45.4,45.35,45.36,28291.0,33.9798,34.0097,33.9723,33.9798,28291.0
2015-10-13 12:40:00,45.36,45.36,45.25,45.25,30174.0,33.9798,33.9798,33.8974,33.8974,30174.0
2015-10-13 12:50:00,45.25,45.27,45.17,45.17,43421.0,33.8974,33.9124,33.8374,33.8374,43421.0
2015-10-13 13:00:00,45.17,45.19,45.13,45.17,31316.0,33.8374,33.8524,33.8075,33.8374,31316.0
2015-10-13 13:10:00,45.16,45.24,45.15,45.22,21289.0,33.8299,33.8899,33.8225,33.8749,21289.0
2015-10-13 13:20:00,45.23,45.27,45.19,45.27,38036.0,33.8824,33.9124,33.8524,33.9124,38036.0
2015-10-13 13:30:00,45.27,45.27,45.17,45.2,40179.0,33.9124,33.9124,33.8374,33.8599,40179.0
2015-10-13 13:40:00,45.21,45.27,45.2,45.27,30051.0,33.8674,33.9124,33.8599,33.9124,30051.0
2015-10-13 13:50:00,45.27,45.27,45.18,45.19,43646.0,33.9124,33.9124,33.8449,33.8524,43646.0
2015-10-13 14:00:00,45.19,45.23,45.17,45.22,33227.0,33.8524,33.8824,33.8374,33.8749,33227.0
2015-10-13 14:10:00,45.22,45.26,45.22,45.22,34276.0,33.8749,33.9049,33.8749,33.8749,34276.0
2015-10-13 14:20:00,45.23,45.24,45.19,45.21,34198.0,33.8824,33.8899,33.8524,33.8674,34198.0
2015-10-13 14:30:00,45.21,45.24,45.18,45.23,49840.0,33.8674,33.8899,33.8449,33.8824,49840.0
2015-10-13 14:40:00,45.24,45.27,45.2,45.27,69381.0,33.8899,33.9124,33.8599,33.9124,69381.0
2015-10-13 14:50:00,45.27,45.27,45.2,45.22,37478.0,33.9124,33.9124,33.8599,33.8749,37478.0
2015-10-13 15:00:00,45.21,45.22,45.15,45.15,52657.0,33.8674,33.8749,33.8225,33.8225,52657.0
2015-10-13 15:10:00,45.15,45.17,44.99,45.0,89120.0,33.8225,33.8374,33.7026,33.7101,89120.0
2015-10-13 15:20:00,44.99,45.01,44.94,44.98,96257.0,33.7026,33.7176,33.6651,33.6951,96257.0
2015-10-13 15:30:00,44.99,45.03,44.92,44.93,84102.0,33.7026,33.7326,33.6502,33.6577,84102.0
2015-10-13 15:40:00,44.92,44.94,44.85,44.86,108330.0,33.6502,33.6651,33.5977,33.6052,108330.0
2015-10-13 15:50:00,44.86,44.93,44.85,44.92,177936.0,33.6052,33.6577,33.5977,33.6502,177936.0
2015-10-14 09:30:00,44.85,45.01,44.66,45.01,107084.0,33.5977,33.7176,33.4554,33.7176,107084.0
2015-10-14 09:40:00,45.02,45.21,45.01,45.11,47304.0,33.7251,33.8674,33.7176,33.7925,47304.0
2015-10-14 09:50:00,45.12,45.29,45.1,45.25,52009.0,33.8,33.9273,33.785,33.8974,52009.0
2015-10-14 10:00:00,45.26,45.32,45.12,45.14,51879.0,33.9049,33.9498,33.8,33.815,51879.0
2015-10-14 10:10:00,45.14,45.2,45.1,45.17,30729.0,33.815,33.8599,33.785,33.8374,30729.0
2015-10-14 10:20:00,45.16,45.16,45.01,45.03,31276.0,33.8299,33.8299,33.7176,33.7326,31276.0
2015-10-14 10:30:00,45.03,45.09,44.97,44.99,36343.0,33.7326,33.7775,33.6876,33.7026,36343.0
2015-10-14 10:40:00,45.0,45.06,44.99,45.05,53352.0,33.7101,33.755,33.7026,33.7475,53352.0
2015-10-14 10:50:00,45.06,45.24,45.06,45.19,82968.0,33.755,33.8899,33.755,33.8524,82968.0
2015-10-14 11:00:00,45.2,45.24,45.14,45.21,38472.0,33.8599,33.8899,33.815,33.8674,38472.0
2015-10-14 11:10:00,45.21,45.21,45.1,45.14,33640.0,33.8674,33.8674,33.785,33.815,33640.0
2015-10-14 11:20:00,45.13,45.23,45.13,45.2,33713.0,33.8075,33.8824,33.8075,33.8599,33713.0
2015-10-14 11:30:00,45.19,45.3,45.15,45.3,74443.0,33.8524,33.9348,33.8225,33.9348,74443.0
2015-10-14 11:40:00,45.29,45.34,45.22,45.23,33812.0,33.9273,33.9648,33.8749,33.8824,33812.0
2015-10-14 11:50:00,45.22,45.31,45.22,45.3,36314.0,33.8749,33.9423,33.8749,33.9348,36314.0
2015-10-14 12:00:00,45.3,45.33,45.2,45.21,37144.0,33.9348,33.9573,33.8599,33.8674,37144.0
2015-10-14 12:10:00,45.2,45.22,45.17,45.18,29121.0,33.8599,33.8749,33.8374,33.8449,29121.0
2015-10-14 12:20:00,45.17,45.24,45.14,45.22,26984.0,33.8374,33.8899,33.815,33.8749,26984.0
2015-10-14 12:30:00,45.23,45.32,45.22,45.28,34704.0,33.8824,33.9498,33.8749,33.9198,34704.0
2015-10-14 12:40:00,45.28,45.38,45.26,45.36,31384.0,33.9198,33.9948,33.9049,33.9798,31384.0
2015-10-14 12:50:00,45.36,45.41,45.35,45.35,25459.0,33.9798,34.0172,33.9723,33.9723,25459.0
2015-10-14 13:00:00,45.36,45.38,45.29,45.3,33663.0,33.9798,33.9948,33.9273,33.9348,33663.0
2015-10-14 13:10:00,45.31,45.35,45.28,45.3,22025.0,33.9423,33.9723,33.9198,33.9348,22025.0
2015-10-14 13:20:00,45.3,45.3,45.16,45.19,25783.0,33.9348,33.9348,33.8299,33.8524,25783.0
2015-10-14 13:30:00,45.2,45.28,45.18,45.24,27195.0,33.8599,33.9198,33.8449,33.8899,27195.0
2015-10-14 13:40:00,45.24,45.24,45.2,45.22,28057.0,33.8899,33.8899,33.8599,33.8749,28057.0
2015-10-14 13:50:00,45.21,45.23,45.17,45.2,22149.0,33.8674,33.8824,33.8374,33.8599,22149.0
2015-10-14 14:00:00,45.2,45.25,45.07,45.09,33923.0,33.8599,33.8974,33.7625,33.7775,33923.0
2015-10-14 14:10:00,45.09,45.11,44.99,45.0,32890.0,33.7775,33.7925,33.7026,33.7101,32890.0
2015-10-14 14:20:00,45.0,45.04,44.97,44.97,46971.0,33.7101,33.7401,33.6876,33.6876,46971.0
2015-10-14 14:30:00,44.96,45.0,44.91,44.96,37767.0,33.6801,33.7101,33.6427,33.6801,37767.0
2015-10-14 14:40:00,44.96,44.96,44.87,44.91,31476.0,33.6801,33.6801,33.6127,33.6427,31476.0
2015-10-14 14:50:00,44.91,44.95,44.9,44.93,23850.0,33.6427,33.6726,33.6352,33.6577,23850.0
2015-10-14 15:00:00,44.94,45.01,44.93,45.0,35205.0,33.6651,33.7176,33.6577,33.7101,35205.0
2015-10-14 15:10:00,45.01,45.05,44.98,44.98,32595.0,33.7176,33.7475,33.6951,33.6951,32595.0
2015-10-14 15:20:00,44.98,45.01,44.95,44.97,51195.0,33.6951,33.7176,33.6726,33.6876,51195.0
2015-10-14 15:30:00,44.98,45.06,44.98,45.01,53741.0,33.6951,33.755,33.6951,33.7176,53741.0
2015-10-14 15:40:00,45.0,45.04,44.94,44.94,80586.0,33.7101,33.7401,33.6651,33.6651,80586.0
2015-10-14 15:50:00,44.94,44.96,44.87,44.94,156134.0,33.6651,33.6801,33.6127,33.6651,156134.0
2015-10-15 09:30:00,45.18,45.27,45.11,45.14,46627.0,33.8449,33.9124,33.7925,33.815,46627.0
2015-10-15 09:40:00,45.13,45.25,45.0,45.17,63952.0,33.8075,33.8974,33.7101,33.8374,63952.0
2015-10-15 09:50:00,45.17,45.17,44.94,45.12,35342.0,33.8374,33.8374,33.6651,33.8,35342.0
2015-10-15 10:00:00,45.1,45.19,45.0,45.01,52486.0,33.785,33.8524,33.7101,33.7176,52486.0
2015-10-15 10:10:00,44.99,45.2,44.99,45.19,34964.0,33.7026,33.8599,33.7026,33.8524,34964.0
2015-10-15 10:20:00,45.2,45.2,45.08,45.09,38680.0,33.8599,33.8599,33.77,33.7775,38680.0
2015-10-15 10:30:00,45.08,45.25,45.06,45.19,76152.0,33.77,33.8974,33.755,33.8524,76152.0
2015-10-15 10:40:00,45.2,45.28,45.2,45.27,23607.0,33.8599,33.9198,33.8599,33.9124,23607.0
2015-10-15 10:50:00,45.28,45.29,45.23,45.24,22585.0,33.9198,33.9273,33.8824,33.8899,22585.0
2015-10-15 11:00:00,45.23,45.25,45.18,45.24,29968.0,33.8824,33.8974,33.8449,33.8899,29968.0
2015-10-15 11:10:00,45.24,45.27,45.16,45.16,38112.0,33.8899,33.9124,33.8299,33.8299,38112.0
2015-10-15 11:20:00,45.16,45.23,45.13,45.23,59474.0,33.8299,33.8824,33.8075,33.8824,59474.0
2015-10-15 11:30:00,45.22,45.23,45.14,45.14,58766.0,33.8749,33.8824,33.815,33.815,58766.0
2015-10-15 11:40:00,45.14,45.15,45.04,45.04,49702.0,33.815,33.8225,33.7401,33.7401,49702.0
2015-10-15 11:50:00,45.04,45.04,44.97,44.98,40222.0,33.7401,33.7401,33.6876,33.6951,40222.0
2015-10-15 12:00:00,44.97,45.02,44.97,45.0,42580.0,33.6876,33.7251,33.6876,33.7101,42580.0
2015-10-15 12:10:00,45.0,45.03,44.98,45.01,33306.0,33.7101,33.7326,33.6951,33.7176,33306.0
2015-10-15 12:20:00,45.01,45.04,44.99,45.03,45919.0,33.7176,33.7401,33.7026,33.7326,45919.0
2015-10-15 12:30:00,45.04,45.04,45.0,45.03,34122.0,33.7401,33.7401,33.7101,33.7326,34122.0
2015-10-15 12:40:00,45.02,45.06,44.99,45.03,32359.0,33.7251,33.755,33.7026,33.7326,32359.0
2015-10-15 12:50:00,45.04,45.06,45.02,45.06,32495.0,33.7401,33.755,33.7251,33.755,32495.0
2015-10-15 13:00:00,45.05,45.13,45.04,45.1,52855.0,33.7475,33.8075,33.7401,33.785,52855.0
2015-10-15 13:10:00,45.11,45.12,45.08,45.11,51245.0,33.7925,33.8,33.77,33.7925,51245.0
2015-10-15 13:20:00,45.11,45.22,45.09,45.2,18582.0,33.7925,33.8749,33.7775,33.8599,18582.0
2015-10-15 13:30:00,45.2,45.23,45.15,45.23,19290.0,33.8599,33.8824,33.8225,33.8824,19290.0
2015-10-15 13:40:00,45.23,45.24,45.18,45.22,27559.0,33.8824,33.8899,33.8449,33.8749,27559.0
2015-10-15 13:50:00,45.22,45.28,45.2,45.23,25605.0,33.8749,33.9198,33.8599,33.8824,25605.0
2015-10-15 14:00:00,45.22,45.27,45.21,45.23,20005.0,33.8749,33.9124,33.8674,33.8824,20005.0
2015-10-15 14:10:00,45.22,45.26,45.2,45.26,24746.0,33.8749,33.9049,33.8599,33.9049,24746.0
2015-10-15 14:20:00,45.26,45.27,45.19,45.22,32266.0,33.9049,33.9124,33.8524,33.8749,32266.0
2015-10-15 14:30:00,45.23,45.28,45.21,45.27,59088.0,33.8824,33.9198,33.8674,33.9124,59088.0
2015-10-15 14:40:00,45.28,45.39,45.25,45.34,60681.0,33.9198,34.0022,33.8974,33.9648,60681.0
2015-10-15 14:50:00,45.34,45.4,45.32,45.39,43374.0,33.9648,34.0097,33.9498,34.0022,43374.0
2015-10-15 15:00:00,45.39,45.48,45.39,45.41,74893.0,34.0022,34.0697,34.0022,34.0172,74893.0
2015-10-15 15:10:00,45.42,45.49,45.41,45.48,48170.0,34.0247,34.0772,34.0172,34.0697,48170.0
2015-10-15 15:20:00,45.49,45.54,45.47,45.52,82190.0,34.0772,34.1146,34.0622,34.0996,82190.0
2015-10-15 15:30:00,45.51,45.53,45.48,45.5,83945.0,34.0921,34.1071,34.0697,34.0846,83945.0
2015-10-15 15:40:00,45.49,45.53,45.47,45.5,109485.0,34.0772,34.1071,34.0622,34.0846,109485.0
2015-10-15 15:50:00,45.51,45.56,45.51,45.55,208935.0,34.0921,34.1296,34.0921,34.1221,208935.0
2015-10-16 09:30:00,45.65,45.7,45.47,45.57,245896.0,34.197,34.2345,34.0622,34.1371,245896.0
2015-10-16 09:40:00,45.55,45.57,45.36,45.36,57778.0,34.1221,34.1371,33.9798,33.9798,57778.0
2015-10-16 09:50:00,45.36,45.47,45.36,45.43,33933.0,33.9798,34.0622,33.9798,34.0322,33933.0
2015-10-16 10:00:00,45.44,45.45,45.29,45.3,68876.0,34.0397,34.0472,33.9273,33.9348,68876.0
2015-10-16 10:10:00,45.31,45.37,45.25,45.37,65683.0,33.9423,33.9873,33.8974,33.9873,65683.0
2015-10-16 10:20:00,45.37,45.46,45.32,45.33,179002.0,33.9873,34.0547,33.9498,33.9573,179002.0
2015-10-16 10:30:00,45.33,45.44,45.3,45.44,131627.0,33.9573,34.0397,33.9348,34.0397,131627.0
2015-10-16 10:40:00,45.45,45.45,45.39,45.39,55452.0,34.0472,34.0472,34.0022,34.0022,55452.0
2015-10-16 10:50:00,45.39,45.42,45.37,45.39,25720.0,34.0022,34.0247,33.9873,34.0022,25720.0
2015-10-16 11:00:00,45.4,45.42,45.35,45.37,56501.0,34.0097,34.0247,33.9723,33.9873,56501.0
2015-10-16 11:10:00,45.38,45.38,45.33,45.35,53239.0,33.9948,33.9948,33.9573,33.9723,53239.0
2015-10-16 11:20:00,45.36,45.36,45.31,45.31,50969.0,33.9798,33.9798,33.9423,33.9423,50969.0
2015-10-16 11:30:00,45.32,45.34,45.29,45.31,34504.0,33.9498,33.9648,33.9273,33.9423,34504.0
2015-10-16 11:40:00,45.31,45.34,45.3,45.33,29210.0,33.9423,33.9648,33.9348,33.9573,29210.0
2015-10-16 11:50:00,45.33,45.39,45.33,45.38,51232.0,33.9573,34.0022,33.9573,33.9948,51232.0
2015-10-16 12:00:00,45.39,45.39,45.33,45.34,31023.0,34.0022,34.0022,33.9573,33.9648,31023.0
2015-10-16 12:10:00,45.34,45.35,45.29,45.35,22950.0,33.9648,33.9723,33.9273,33.9723,22950.0
2015-10-16 12:20:00,45.35,45.4,45.34,45.35,21995.0,33.9723,34.0097,33.9648,33.9723,21995.0
2015-10-16 12:30:00,45.34,45.35,45.32,45.33,13092.0,33.9648,33.9723,33.9498,33.9573,13092.0
2015-10-16 12:40:00,45.34,45.39,45.33,45.39,19547.0,33.9648,34.0022,33.9573,34.0022,19547.0
2015-10-16 12:50:00,45.39,45.43,45.38,45.43,18906.0,34.0022,34.0322,33.9948,34.0322,18906.0
2015-10-16 13:00:00,45.42,45.47,45.42,45.46,25119.0,34.0247,34.0622,34.0247,34.0547,25119.0
2015-10-16 13:10:00,45.46,45.5,45.45,45.48,22613.0,34.0547,34.0846,34.0472,34.0697,22613.0
2015-10-16 13:20:00,45.49,45.53,45.47,45.49,17755.0,34.0772,34.1071,34.0622,34.0772,17755.0
2015-10-16 13:30:00,45.49,45.52,45.48,45.5,39359.0,34.0772,34.0996,34.0697,34.0846,39359.0
2015-10-16 13:40:00,45.51,45.51,45.45,45.46,30430.0,34.0921,34.0921,34.0472,34.0547,30430.0
2015-10-16 13:50:00,45.45,45.48,45.4,45.41,31044.0,34.0472,34.0697,34.0097,34.0172,31044.0
2015-10-16 14:00:00,45.41,45.42,45.33,45.36,33785.0,34.0172,34.0247,33.9573,33.9798,33785.0
2015-10-16 14:10:00,45.36,45.53,45.35,45.52,78800.0,33.9798,34.1071,33.9723,34.0996,78800.0
2015-10-16 14:20:00,45.52,45.61,45.5,45.6,54593.0,34.0996,34.1671,34.0846,34.1596,54593.0
2015-10-16 14:30:00,45.6,45.67,45.58,45.67,33090.0,34.1596,34.212,34.1446,34.212,33090.0
2015-10-16 14:40:00,45.66,45.74,45.64,45.73,91014.0,34.2045,34.2644,34.1895,34.2569,91014.0
2015-10-16 14:50:00,45.73,45.79,45.68,45.69,87822.0,34.2569,34.3019,34.2195,34.227,87822.0
2015-10-16 15:00:00,45.69,45.74,45.69,45.7,25334.0,34.227,34.2644,34.227,34.2345,25334.0
2015-10-16 15:10:00,45.71,45.8,45.7,45.8,51220.0,34.242,34.3094,34.2345,34.3094,51220.0
2015-10-16 15:20:00,45.81,45.85,45.77,45.84,120443.0,34.3169,34.3468,34.2869,34.3393,120443.0
2015-10-16 15:30:00,45.84,45.92,45.83,45.92,124779.0,34.3393,34.3993,34.3319,34.3993,124779.0
2015-10-16 15:40:00,45.92,45.95,45.84,45.86,121878.0,34.3993,34.4217,34.3393,34.3543,121878.0
2015-10-16 15:50:00,45.86,45.98,45.84,45.95,317021.0,34.3543,34.4442,34.3393,34.4217,317021.0
2015-10-19 09:30:00,45.82,45.93,45.6,45.72,91246.0,34.3244,34.4068,34.1596,34.2495,91246.0
2015-10-19 09:40:00,45.7,45.9,45.68,45.9,21475.0,34.2345,34.3843,34.2195,34.3843,21475.0
2015-10-19 09:50:00,45.89,45.97,45.84,45.88,37911.0,34.3768,34.4367,34.3393,34.3693,37911.0
2015-10-19 10:00:00,45.89,45.91,45.84,45.87,38097.0,34.3768,34.3918,34.3393,34.3618,38097.0
2015-10-19 10:10:00,45.86,45.95,45.81,45.84,40122.0,34.3543,34.4217,34.3169,34.3393,40122.0
2015-10-19 10:20:00,45.84,45.88,45.79,45.8,56341.0,34.3393,34.3693,34.3019,34.3094,56341.0
2015-10-19 10:30:00,45.79,45.83,45.76,45.82,65250.0,34.3019,34.3319,34.2794,34.3244,65250.0
2015-10-19 10:40:00,45.83,45.89,45.82,45.87,34404.0,34.3319,34.3768,34.3244,34.3618,34404.0
2015-10-19 10:50:00,45.87,45.95,45.85,45.95,42601.0,34.3618,34.4217,34.3468,34.4217,42601.0
2015-10-19 11:00:00,45.94,45.97,45.86,45.92,34185.0,34.4143,34.4367,34.3543,34.3993,34185.0
2015-10-19 11:10:00,45.92,45.92,45.87,45.91,30482.0,34.3993,34.3993,34.3618,34.3918,30482.0
2015-10-19 11:20:00,45.91,45.94,45.88,45.93,32754.0,34.3918,34.4143,34.3693,34.4068,32754.0
2015-10-19 11:30:00,45.93,46.0,45.92,45.98,36717.0,34.4068,34.4592,34.3993,34.4442,36717.0
2015-10-19 11:40:00,45.98,46.0,45.9,45.92,33894.0,34.4442,34.4592,34.3843,34.3993,33894.0
2015-10-19 11:50:00,45.93,45.96,45.88,45.89,23504.0,34.4068,34.4292,34.3693,34.3768,23504.0
2015-10-19 12:00:00,45.89,45.93,45.85,45.87,48950.0,34.3768,34.4068,34.3468,34.3618,48950.0
2015-10-19 12:10:00,45.87,45.9,45.85,45.89,23415.0,34.3618,34.3843,34.3468,34.3768,23415.0
2015-10-19 12:20:00,45.88,45.93,45.88,45.91,37620.0,34.3693,34.4068,34.3693,34.3918,37620.0
2015-10-19 12:30:00,45.92,45.97,45.89,45.95,67975.0,34.3993,34.4367,34.3768,34.4217,67975.0
2015-10-19 12:40:00,45.95,45.98,45.94,45.96,20166.0,34.4217,34.4442,34.4143,34.4292,20166.0
2015-10-19 12:50:00,45.96,46.0,45.93,45.98,39905.0,34.4292,34.4592,34.4068,34.4442,39905.0
2015-10-19 13:00:00,45.98,46.0,45.94,45.95,33070.0,34.4442,34.4592,34.4143,34.4217,33070.0
2015-10-19 13:10:00,45.94,46.01,45.94,45.97,94616.0,34.4143,34.4667,34.4143,34.4367,94616.0
2015-10-19 13:20:00,45.98,45.99,45.94,45.96,81242.0,34.4442,34.4517,34.4143,34.4292,81242.0
2015-10-19 13:30:00,45.96,45.98,45.91,45.94,53228.0,34.4292,34.4442,34.3918,34.4143,53228.0
2015-10-19 13:40:00,45.93,45.98,45.92,45.95,33569.0,34.4068,34.4442,34.3993,34.4217,33569.0
2015-10-19 13:50:00,45.95,45.97,45.93,45.96,57833.0,34.4217,34.4367,34.4068,34.4292,57833.0
2015-10-19 14:00:00,45.96,45.97,45.93,45.95,34767.0,34.4292,34.4367,34.4068,34.4217,34767.0
2015-10-19 14:10:00,45.96,45.96,45.91,45.95,28763.0,34.4292,34.4292,34.3918,34.4217,28763.0
2015-10-19 14:20:00,45.95,46.0,45.94,45.99,36446.0,34.4217,34.4592,34.4143,34.4517,36446.0
2015-10-19 14:30:00,46.0,46.05,45.99,46.02,47605.0,34.4592,34.4967,34.4517,34.4742,47605.0
2015-10-19 14:40:00,46.01,46.02,45.92,45.93,33601.0,34.4667,34.4742,34.3993,34.4068,33601.0
2015-10-19 14:50:00,45.92,45.97,45.92,45.94,41253.0,34.3993,34.4367,34.3993,34.4143,41253.0
2015-10-19 15:00:00,45.94,45.96,45.92,45.94,33019.0,34.4143,34.4292,34.3993,34.4143,33019.0
2015-10-19 15:10:00,45.94,45.96,45.92,45.93,43042.0,34.4143,34.4292,34.3993,34.4068,43042.0
2015-10-19 15:20:00,45.93,45.99,45.92,45.94,53192.0,34.4068,34.4517,34.3993,34.4143,53192.0
2015-10-19 15:30:00,45.95,45.96,45.9,45.91,66638.0,34.4217,34.4292,34.3843,34.3918,66638.0
2015-10-19 15:40:00,45.91,45.94,45.88,45.92,140978.0,34.3918,34.4143,34.3693,34.3993,140978.0
2015-10-19 15:50:00,45.93,45.98,45.89,45.98,152637.0,34.4068,34.4442,34.3768,34.4442,152637.0
2015-10-20 09:30:00,45.81,45.98,45.68,45.7,73942.0,34.3169,34.4442,34.2195,34.2345,73942.0
2015-10-20 09:40:00,45.71,45.72,45.51,45.61,103073.0,34.242,34.2495,34.0921,34.1671,103073.0
2015-10-20 09:50:00,45.62,45.87,45.62,45.83,63167.0,34.1745,34.3618,34.1745,34.3319,63167.0
2015-10-20 10:00:00,45.82,45.85,45.73,45.8,42325.0,34.3244,34.3468,34.2569,34.3094,42325.0
2015-10-20 10:10:00,45.81,45.85,45.68,45.7,111353.0,34.3169,34.3468,34.2195,34.2345,111353.0
2015-10-20 10:20:00,45.7,45.71,45.57,45.6,57926.0,34.2345,34.242,34.1371,34.1596,57926.0
2015-10-20 10:30:00,45.6,45.69,45.59,45.67,40694.0,34.1596,34.227,34.1521,34.212,40694.0
2015-10-20 10:40:00,45.68,45.73,45.64,45.66,53027.0,34.2195,34.2569,34.1895,34.2045,53027.0
2015-10-20 10:50:00,45.66,45.7,45.64,45.64,46299.0,34.2045,34.2345,34.1895,34.1895,46299.0
2015-10-20 11:00:00,45.64,45.76,45.6,45.75,60702.0,34.1895,34.2794,34.1596,34.2719,60702.0
2015-10-20 11:10:00,45.75,45.77,45.69,45.77,30805.0,34.2719,34.2869,34.227,34.2869,30805.0
2015-10-20 11:20:00,45.77,45.81,45.75,45.79,51325.0,34.2869,34.3169,34.2719,34.3019,51325.0
2015-10-20 11:30:00,45.79,45.79,45.71,45.75,107924.0,34.3019,34.3019,34.242,34.2719,107924.0
2015-10-20 11:40:00,45.75,45.83,45.74,45.78,69094.0,34.2719,34.3319,34.2644,34.2944,69094.0
2015-10-20 11:50:00,45.77,45.8,45.65,45.65,49242.0,34.2869,34.3094,34.197,34.197,49242.0
2015-10-20 12:00:00,45.65,45.66,45.58,45.64,75682.0,34.197,34.2045,34.1446,34.1895,75682.0
2015-10-20 12:10:00,45.64,45.71,45.63,45.65,46204.0,34.1895,34.242,34.182,34.197,46204.0
2015-10-20 12:20:00,45.65,45.72,45.64,45.71,26923.0,34.197,34.2495,34.1895,34.242,26923.0
2015-10-20 12:30:00,45.71,45.71,45.63,45.64,21652.0,34.242,34.242,34.182,34.1895,21652.0
2015-10-20 12:40:00,45.64,45.68,45.61,45.61,31469.0,34.1895,34.2195,34.1671,34.1671,31469.0
2015-10-20 12:50:00,45.61,45.65,45.6,45.63,29982.0,34.1671,34.197,34.1596,34.182,29982.0
2015-10-20 13:00:00,45.62,45.63,45.53,45.55,47296.0,34.1745,34.182,34.1071,34.1221,47296.0
2015-10-20 13:10:00,45.55,45.65,45.55,45.62,38937.0,34.1221,34.197,34.1221,34.1745,38937.0
2015-10-20 13:20:00,45.62,45.64,45.53,45.55,26834.0,34.1745,34.1895,34.1071,34.1221,26834.0
2015-10-20 13:30:00,45.56,45.57,45.53,45.54,25633.0,34.1296,34.1371,34.1071,34.1146,25633.0
2015-10-20 13:40:00,45.55,45.57,45.52,45.55,27503.0,34.1221,34.1371,34.0996,34.1221,27503.0
2015-10-20 13:50:00,45.55,45.59,45.53,45.57,25968.0,34.1221,34.1521,34.1071,34.1371,25968.0
2015-10-20 14:00:00,45.56,45.61,45.54,45.57,35920.0,34.1296,34.1671,34.1146,34.1371,35920.0
2015-10-20 14:10:00,45.56,45.61,45.55,45.6,65859.0,34.1296,34.1671,34.1221,34.1596,65859.0
2015-10-20 14:20:00,45.6,45.61,45.55,45.6,100207.0,34.1596,34.1671,34.1221,34.1596,100207.0
2015-10-20 14:30:00,45.6,45.63,45.57,45.62,50452.0,34.1596,34.182,34.1371,34.1745,50452.0
2015-10-20 14:40:00,45.61,45.69,45.6,45.68,46522.0,34.1671,34.227,34.1596,34.2195,46522.0
2015-10-20 14:50:00,45.68,45.71,45.64,45.67,47580.0,34.2195,34.242,34.1895,34.212,47580.0
2015-10-20 15:00:00,45.67,45.68,45.63,45.66,30606.0,34.212,34.2195,34.182,34.2045,30606.0
2015-10-20 15:10:00,45.66,45.69,45.64,45.64,44346.0,34.2045,34.227,34.1895,34.1895,44346.0
2015-10-20 15:20:00,45.65,45.76,45.65,45.73,58553.0,34.197,34.2794,34.197,34.2569,58553.0
2015-10-20 15:30:00,45.74,45.75,45.7,45.71,49657.0,34.2644,34.2719,34.2345,34.242,49657.0
2015-10-20 15:40:00,45.7,45.74,45.65,45.67,79185.0,34.2345,34.2644,34.197,34.212,79185.0
2015-10-20 15:50:00,45.67,45.72,45.63,45.69,168966.0,34.212,34.2495,34.182,34.227,168966.0
2015-10-21 09:30:00,45.74,45.83,45.56,45.68,90532.0,34.2644,34.3319,34.1296,34.2195,90532.0
2015-10-21 09:40:00,45.67,45.72,45.57,45.59,54555.0,34.212,34.2495,34.1371,34.1521,54555.0
2015-10-21 09:50:00,45.59,45.59,45.51,45.52,57773.0,34.1521,34.1521,34.0921,34.0996,57773.0
2015-10-21 10:00:00,45.52,45.56,45.51,45.56,51854.0,34.0996,34.1296,34.0921,34.1296,51854.0
2015-10-21 10:10:00,45.57,45.59,45.51,45.56,58528.0,34.1371,34.1521,34.0921,34.1296,58528.0
2015-10-21 10:20:00,45.55,45.57,45.51,45.51,64518.0,34.1221,34.1371,34.0921,34.0921,64518.0
2015-10-21 10:30:00,45.52,45.52,45.36,45.38,79063.0,34.0996,34.0996,33.9798,33.9948,79063.0
2015-10-21 10:40:00,45.39,45.46,45.37,45.46,43131.0,34.0022,34.0547,33.9873,34.0547,43131.0
2015-10-21 10:50:00,45.46,45.55,45.44,45.55,31660.0,34.0547,34.1221,34.0397,34.1221,31660.0
2015-10-21 11:00:00,45.55,45.57,45.45,45.45,42808.0,34.1221,34.1371,34.0472,34.0472,42808.0
2015-10-21 11:10:00,45.43,45.51,45.41,45.51,43719.0,34.0322,34.0921,34.0172,34.0921,43719.0
2015-10-21 11:20:00,45.52,45.55,45.5,45.53,45045.0,34.0996,34.1221,34.0846,34.1071,45045.0
2015-10-21 11:30:00,45.53,45.61,45.53,45.59,57463.0,34.1071,34.1671,34.1071,34.1521,57463.0
2015-10-21 11:40:00,45.6,45.6,45.52,45.56,43925.0,34.1596,34.1596,34.0996,34.1296,43925.0
2015-10-21 11:50:00,45.56,45.6,45.54,45.57,37241.0,34.1296,34.1596,34.1146,34.1371,37241.0
2015-10-21 12:00:00,45.56,45.58,45.5,45.57,56252.0,34.1296,34.1446,34.0846,34.1371,56252.0
2015-10-21 12:10:00,45.56,45.56,45.49,45.49,52864.0,34.1296,34.1296,34.0772,34.0772,52864.0
2015-10-21 12:20:00,45.49,45.53,45.48,45.51,52148.0,34.0772,34.1071,34.0697,34.0921,52148.0
2015-10-21 12:30:00,45.51,45.55,45.49,45.52,64730.0,34.0921,34.1221,34.0772,34.0996,64730.0
2015-10-21 12:40:00,45.51,45.57,45.51,45.57,46014.0,34.0921,34.1371,34.0921,34.1371,46014.0
2015-10-21 12:50:00,45.57,45.65,45.57,45.58,42367.0,34.1371,34.197,34.1371,34.1446,42367.0
2015-10-21 13:00:00,45.57,45.57,45.52,45.55,28266.0,34.1371,34.1371,34.0996,34.1221,28266.0
2015-10-21 13:10:00,45.54,45.55,45.5,45.5,49214.0,34.1146,34.1221,34.0846,34.0846,49214.0
2015-10-21 13:20:00,45.49,45.54,45.45,45.46,25679.0,34.0772,34.1146,34.0472,34.0547,25679.0
2015-10-21 13:30:00,45.46,45.48,45.37,45.39,59937.0,34.0547,34.0697,33.9873,34.0022,59937.0
2015-10-21 13:40:00,45.4,45.47,45.4,45.46,29838.0,34.0097,34.0622,34.0097,34.0547,29838.0
2015-10-21 13:50:00,45.46,45.49,45.41,45.41,29439.0,34.0547,34.0772,34.0172,34.0172,29439.0
2015-10-21 14:00:00,45.41,45.46,45.38,45.44,43748.0,34.0172,34.0547,33.9948,34.0397,43748.0
2015-10-21 14:10:00,45.44,45.46,45.41,45.46,44146.0,34.0397,34.0547,34.0172,34.0547,44146.0
2015-10-21 14:20:00,45.46,45.46,45.41,45.45,36744.0,34.0547,34.0547,34.0172,34.0472,36744.0
2015-10-21 14:30:00,45.46,45.51,45.41,45.48,97555.0,34.0547,34.0921,34.0172,34.0697,97555.0
2015-10-21 14:40:00,45.49,45.55,45.48,45.53,41894.0,34.0772,34.1221,34.0697,34.1071,41894.0
2015-10-21 14:50:00,45.53,45.54,45.5,45.5,34970.0,34.1071,34.1146,34.0846,34.0846,34970.0
2015-10-21 15:00:00,45.51,45.51,45.45,45.47,53169.0,34.0921,34.0921,34.0472,34.0622,53169.0
2015-10-21 15:10:00,45.47,45.47,45.27,45.29,95561.0,34.0622,34.0622,33.9124,33.9273,95561.0
2015-10-21 15:20:00,45.28,45.34,45.28,45.33,88932.0,33.9198,33.9648,33.9198,33.9573,88932.0
2015-10-21 15:30:00,45.32,45.36,45.29,45.35,92815.0,33.9498,33.9798,33.9273,33.9723,92815.0
2015-10-21 15:40:00,45.34,45.35,45.25,45.28,141516.0,33.9648,33.9723,33.8974,33.9198,141516.0
2015-10-21 15:50:00,45.28,45.31,45.25,45.29,217842.0,33.9198,33.9423,33.8974,33.9273,217842.0
2015-10-22 09:30:00,45.51,45.71,45.46,45.65,147669.0,34.0921,34.242,34.0547,34.197,147669.0
2015-10-22 09:40:00,45.66,45.94,45.62,45.94,61661.0,34.2045,34.4143,34.1745,34.4143,61661.0
2015-10-22 09:50:00,45.93,46.0,45.87,45.99,40177.0,34.4068,34.4592,34.3618,34.4517,40177.0
2015-10-22 10:00:00,45.99,46.13,45.91,46.11,151359.0,34.4517,34.5566,34.3918,34.5416,151359.0
2015-10-22 10:10:00,46.12,46.25,46.09,46.23,53246.0,34.5491,34.6465,34.5266,34.6315,53246.0
2015-10-22 10:20:00,46.23,46.33,46.19,46.32,55291.0,34.6315,34.7064,34.6015,34.6989,55291.0
2015-10-22 10:30:00,46.31,46.31,46.13,46.2,66074.0,34.6914,34.6914,34.5566,34.609,66074.0
2015-10-22 10:40:00,46.21,46.42,46.21,46.39,73453.0,34.6165,34.7738,34.6165,34.7514,73453.0
2015-10-22 10:50:00,46.38,46.47,46.35,46.44,42554.0,34.7439,34.8113,34.7214,34.7888,42554.0
2015-10-22 11:00:00,46.44,46.49,46.4,46.49,40030.0,34.7888,34.8263,34.7589,34.8263,40030.0
2015-10-22 11:10:00,46.49,46.57,46.49,46.53,40231.0,34.8263,34.8862,34.8263,34.8562,40231.0
2015-10-22 11:20:00,46.53,46.56,46.48,46.53,42526.0,34.8562,34.8787,34.8188,34.8562,42526.0
2015-10-22 11:30:00,46.53,46.64,46.52,46.64,50220.0,34.8562,34.9386,34.8487,34.9386,50220.0
2015-10-22 11:40:00,46.64,46.69,46.55,46.67,67862.0,34.9386,34.9761,34.8712,34.9611,67862.0
2015-10-22 11:50:00,46.67,46.76,46.67,46.72,45617.0,34.9611,35.0285,34.9611,34.9986,45617.0
2015-10-22 12:00:00,46.72,46.76,46.66,46.74,41039.0,34.9986,35.0285,34.9536,35.0135,41039.0
2015-10-22 12:10:00,46.73,46.79,46.71,46.73,37390.0,35.0061,35.051,34.9911,35.0061,37390.0
2015-10-22 12:20:00,46.74,46.86,46.72,46.83,57057.0,35.0135,35.1034,34.9986,35.081,57057.0
2015-10-22 12:30:00,46.84,46.86,46.77,46.8,64726.0,35.0885,35.1034,35.036,35.0585,64726.0
2015-10-22 12:40:00,46.79,46.81,46.77,46.77,58303.0,35.051,35.066,35.036,35.036,58303.0
2015-10-22 12:50:00,46.77,46.8,46.72,46.75,63976.0,35.036,35.0585,34.9986,35.021,63976.0
2015-10-22 13:00:00,46.74,46.83,46.7,46.82,195109.0,35.0135,35.081,34.9836,35.0735,195109.0
2015-10-22 13:10:00,46.83,46.88,46.79,46.83,47670.0,35.081,35.1184,35.051,35.081,47670.0
2015-10-22 13:20:00,46.83,46.83,46.75,46.78,31741.0,35.081,35.081,35.021,35.0435,31741.0
2015-10-22 13:30:00,46.79,46.8,46.72,46.74,47713.0,35.051,35.0585,34.9986,35.0135,47713.0
2015-10-22 13:40:00,46.74,46.8,46.73,46.76,39788.0,35.0135,35.0585,35.0061,35.0285,39788.0
2015-10-22 13:50:00,46.76,46.78,46.72,46.74,69161.0,35.0285,35.0435,34.9986,35.0135,69161.0
2015-10-22 14:00:00,46.74,46.75,46.66,46.67,45251.0,35.0135,35.021,34.9536,34.9611,45251.0
2015-10-22 14:10:00,46.67,46.68,46.59,46.63,53780.0,34.9611,34.9686,34.9012,34.9311,53780.0
2015-10-22 14:20:00,46.62,46.72,46.61,46.69,56039.0,34.9237,34.9986,34.9162,34.9761,56039.0
2015-10-22 14:30:00,46.69,46.74,46.66,46.72,36641.0,34.9761,35.0135,34.9536,34.9986,36641.0
2015-10-22 14:40:00,46.73,46.78,46.72,46.76,35760.0,35.0061,35.0435,34.9986,35.0285,35760.0
2015-10-22 14:50:00,46.77,46.85,46.76,46.81,61895.0,35.036,35.096,35.0285,35.066,61895.0
2015-10-22 15:00:00,46.82,46.83,46.72,46.72,48615.0,35.0735,35.081,34.9986,34.9986,48615.0
2015-10-22 15:10:00,46.72,46.78,46.68,46.75,94170.0,34.9986,35.0435,34.9686,35.021,94170.0
2015-10-22 15:20:00,46.74,46.88,46.73,46.88,75609.0,35.0135,35.1184,35.0061,35.1184,75609.0
2015-10-22 15:30:00,46.88,46.89,46.76,46.77,92406.0,35.1184,35.1259,35.0285,35.036,92406.0
2015-10-22 15:40:00,46.77,46.77,46.67,46.68,141097.0,35.036,35.036,34.9611,34.9686,141097.0
2015-10-22 15:50:00,46.67,46.72,46.61,46.71,196147.0,34.9611,34.9986,34.9162,34.9911,196147.0
2015-10-23 09:30:00,46.93,46.98,46.51,46.56,90298.0,35.1559,35.1933,34.8413,34.8787,90298.0
2015-10-23 09:40:00,46.58,46.73,46.5,46.63,113225.0,34.8937,35.0061,34.8338,34.9311,113225.0
2015-10-23 09:50:00,46.63,46.84,46.55,46.83,128712.0,34.9311,35.0885,34.8712,35.081,128712.0
2015-10-23 10:00:00,46.85,46.87,46.7,46.76,50430.0,35.096,35.1109,34.9836,35.0285,50430.0
2015-10-23 10:10:00,46.75,46.76,46.57,46.57,55253.0,35.021,35.0285,34.8862,34.8862,55253.0
2015-10-23 10:20:00,46.57,46.66,46.51,46.61,154152.0,34.8862,34.9536,34.8413,34.9162,154152.0
2015-10-23 10:30:00,46.62,46.79,46.62,46.79,31090.0,34.9237,35.051,34.9237,35.051,31090.0
2015-10-23 10:40:00,46.8,46.86,46.76,46.79,31822.0,35.0585,35.1034,35.0285,35.051,31822.0
2015-10-23 10:50:00,46.8,46.81,46.74,46.8,32971.0,35.0585,35.066,35.0135,35.0585,32971.0
2015-10-23 11:00:00,46.81,46.88,46.76,46.87,30972.0,35.066,35.1184,35.0285,35.1109,30972.0
2015-10-23 11:10:00,46.88,46.88,46.68,46.7,28975.0,35.1184,35.1184,34.9686,34.9836,28975.0
2015-10-23 11:20:00,46.7,46.79,46.67,46.69,21758.0,34.9836,35.051,34.9611,34.9761,21758.0
2015-10-23 11:30:00,46.69,46.7,46.64,46.69,23108.0,34.9761,34.9836,34.9386,34.9761,23108.0
2015-10-23 11:40:00,46.67,46.79,46.67,46.79,22599.0,34.9611,35.051,34.9611,35.051,22599.0
2015-10-23 11:50:00,46.79,46.8,46.71,46.73,21339.0,35.051,35.0585,34.9911,35.0061,21339.0
2015-10-23 12:00:00,46.72,46.76,46.67,46.73,31837.0,34.9986,35.0285,34.9611,35.0061,31837.0
2015-10-23 12:10:00,46.73,46.76,46.68,46.75,35044.0,35.0061,35.0285,34.9686,35.021,35044.0
2015-10-23 12:20:00,46.76,46.81,46.75,46.81,30890.0,35.0285,35.066,35.021,35.066,30890.0
2015-10-23 12:30:00,46.8,46.81,46.73,46.74,27286.0,35.0585,35.066,35.0061,35.0135,27286.0
2015-10-23 12:40:00,46.75,46.83,46.75,46.79,18038.0,35.021,35.081,35.021,35.051,18038.0
2015-10-23 12:50:00,46.79,46.8,46.69,46.72,51836.0,35.051,35.0585,34.9761,34.9986,51836.0
2015-10-23 13:00:00,46.71,46.71,46.62,46.63,36055.0,34.9911,34.9911,34.9237,34.9311,36055.0
2015-10-23 13:10:00,46.62,46.74,46.62,46.72,20962.0,34.9237,35.0135,34.9237,34.9986,20962.0
2015-10-23 13:20:00,46.72,46.79,46.7,46.77,35231.0,34.9986,35.051,34.9836,35.036,35231.0
2015-10-23 13:30:00,46.78,46.84,46.75,46.81,27679.0,35.0435,35.0885,35.021,35.066,27679.0
2015-10-23 13:40:00,46.8,46.83,46.78,46.82,52086.0,35.0585,35.081,35.0435,35.0735,52086.0
2015-10-23 13:50:00,46.83,46.83,46.73,46.76,38549.0,35.081,35.081,35.0061,35.0285,38549.0
2015-10-23 14:00:00,46.76,46.77,46.66,46.7,83007.0,35.0285,35.036,34.9536,34.9836,83007.0
2015-10-23 14:10:00,46.7,46.76,46.67,46.75,29404.0,34.9836,35.0285,34.9611,35.021,29404.0
2015-10-23 14:20:00,46.75,46.83,46.73,46.78,42269.0,35.021,35.081,35.0061,35.0435,42269.0
2015-10-23 14:30:00,46.79,46.89,46.78,46.89,32048.0,35.051,35.1259,35.0435,35.1259,32048.0
2015-10-23 14:40:00,46.88,46.96,46.87,46.96,48580.0,35.1184,35.1784,35.1109,35.1784,48580.0
2015-10-23 14:50:00,46.95,46.96,46.89,46.92,40440.0,35.1709,35.1784,35.1259,35.1484,40440.0
2015-10-23 15:00:00,46.92,46.94,46.87,46.87,55449.0,35.1484,35.1634,35.1109,35.1109,55449.0
2015-10-23 15:10:00,46.87,46.93,46.86,46.92,45546.0,35.1109,35.1559,35.1034,35.1484,45546.0
2015-10-23 15:20:00,46.91,46.95,46.88,46.91,71556.0,35.1409,35.1709,35.1184,35.1409,71556.0
2015-10-23 15:30:00,46.91,46.94,46.87,46.9,69010.0,35.1409,35.1634,35.1109,35.1334,69010.0
2015-10-23 15:40:00,46.91,46.96,46.89,46.91,114981.0,35.1409,35.1784,35.1259,35.1409,114981.0
2015-10-23 15:50:00,46.9,46.93,46.87,46.92,176368.0,35.1334,35.1559,35.1109,35.1484,176368.0
2015-10-26 09:30:00,46.81,46.89,46.67,46.75,117769.0,35.066,35.1259,34.9611,35.021,117769.0
2015-10-26 09:40:00,46.73,46.81,46.66,46.79,47370.0,35.0061,35.066,34.9536,35.051,47370.0
2015-10-26 09:50:00,46.78,46.82,46.71,46.78,115195.0,35.0435,35.0735,34.9911,35.0435,115195.0
2015-10-26 10:00:00,46.77,46.83,46.59,46.68,53578.0,35.036,35.081,34.9012,34.9686,53578.0
2015-10-26 10:10:00,46.68,46.7,46.54,46.56,29241.0,34.9686,34.9836,34.8637,34.8787,29241.0
2015-10-26 10:20:00,46.56,46.58,46.51,46.54,26157.0,34.8787,34.8937,34.8413,34.8637,26157.0
2015-10-26 10:30:00,46.54,46.57,46.51,46.52,33362.0,34.8637,34.8862,34.8413,34.8487,33362.0
2015-10-26 10:40:00,46.52,46.53,46.46,46.46,18756.0,34.8487,34.8562,34.8038,34.8038,18756.0
2015-10-26 10:50:00,46.45,46.46,46.4,46.44,39775.0,34.7963,34.8038,34.7589,34.7888,39775.0
2015-10-26 11:00:00,46.45,46.46,46.4,46.42,22054.0,34.7963,34.8038,34.7589,34.7738,22054.0
2015-10-26 11:10:00,46.41,46.45,46.38,46.41,23559.0,34.7663,34.7963,34.7439,34.7663,23559.0
2015-10-26 11:20:00,46.41,46.45,46.41,46.42,26544.0,34.7663,34.7963,34.7663,34.7738,26544.0
2015-10-26 11:30:00,46.41,46.49,46.4,46.47,16873.0,34.7663,34.8263,34.7589,34.8113,16873.0
2015-10-26 11:40:00,46.47,46.5,46.43,46.43,17476.0,34.8113,34.8338,34.7813,34.7813,17476.0
2015-10-26 11:50:00,46.43,46.47,46.43,46.45,15733.0,34.7813,34.8113,34.7813,34.7963,15733.0
2015-10-26 12:00:00,46.45,46.48,46.36,46.36,33609.0,34.7963,34.8188,34.7289,34.7289,33609.0
2015-10-26 12:10:00,46.36,46.4,46.34,46.35,21053.0,34.7289,34.7589,34.7139,34.7214,21053.0
2015-10-26 12:20:00,46.35,46.36,46.31,46.36,21593.0,34.7214,34.7289,34.6914,34.7289,21593.0
2015-10-26 12:30:00,46.36,46.36,46.33,46.34,21879.0,34.7289,34.7289,34.7064,34.7139,21879.0
2015-10-26 12:40:00,46.34,46.43,46.34,46.42,19408.0,34.7139,34.7813,34.7139,34.7738,19408.0
2015-10-26 12:50:00,46.42,46.43,46.37,46.41,42878.0,34.7738,34.7813,34.7364,34.7663,42878.0
2015-10-26 13:00:00,46.41,46.41,46.38,46.38,20690.0,34.7663,34.7663,34.7439,34.7439,20690.0
2015-10-26 13:10:00,46.39,46.39,46.3,46.35,28496.0,34.7514,34.7514,34.6839,34.7214,28496.0
2015-10-26 13:20:00,46.34,46.37,46.32,46.36,18198.0,34.7139,34.7364,34.6989,34.7289,18198.0
2015-10-26 13:30:00,46.37,46.44,46.37,46.42,26803.0,34.7364,34.7888,34.7364,34.7738,26803.0
2015-10-26 13:40:00,46.43,46.44,46.39,46.4,23819.0,34.7813,34.7888,34.7514,34.7589,23819.0
2015-10-26 13:50:00,46.41,46.41,46.37,46.37,20937.0,34.7663,34.7663,34.7364,34.7364,20937.0
2015-10-26 14:00:00,46.37,46.44,46.36,46.41,27761.0,34.7364,34.7888,34.7289,34.7663,27761.0
2015-10-26 14:10:00,46.41,46.43,46.37,46.4,23293.0,34.7663,34.7813,34.7364,34.7589,23293.0
2015-10-26 14:20:00,46.41,46.42,46.37,46.39,24514.0,34.7663,34.7738,34.7364,34.7514,24514.0
2015-10-26 14:30:00,46.39,46.41,46.38,46.41,13424.0,34.7514,34.7663,34.7439,34.7663,13424.0
2015-10-26 14:40:00,46.41,46.42,46.37,46.37,31537.0,34.7663,34.7738,34.7364,34.7364,31537.0
2015-10-26 14:50:00,46.37,46.41,46.36,46.39,32280.0,34.7364,34.7663,34.7289,34.7514,32280.0
2015-10-26 15:00:00,46.39,46.4,46.38,46.39,26021.0,34.7514,34.7589,34.7439,34.7514,26021.0
2015-10-26 15:10:00,46.39,46.42,46.37,46.39,42305.0,34.7514,34.7738,34.7364,34.7514,42305.0
2015-10-26 15:20:00,46.4,46.41,46.32,46.34,73323.0,34.7589,34.7663,34.6989,34.7139,73323.0
2015-10-26 15:30:00,46.34,46.38,46.32,46.33,57765.0,34.7139,34.7439,34.6989,34.7064,57765.0
2015-10-26 15:40:00,46.33,46.39,46.32,46.35,64695.0,34.7064,34.7514,34.6989,34.7214,64695.0
2015-10-26 15:50:00,46.35,46.44,46.34,46.38,174174.0,34.7214,34.7888,34.7139,34.7439,174174.0
2015-10-27 09:30:00,46.21,46.33,45.98,46.24,95654.0,34.6165,34.7064,34.4442,34.639,95654.0
2015-10-27 09:40:00,46.23,46.23,46.06,46.13,28048.0,34.6315,34.6315,34.5042,34.5566,28048.0
2015-10-27 09:50:00,46.12,46.21,46.04,46.14,135792.0,34.5491,34.6165,34.4892,34.5641,135792.0
2015-10-27 10:00:00,46.14,46.41,46.14,46.39,45949.0,34.5641,34.7663,34.5641,34.7514,45949.0
2015-10-27 10:10:00,46.38,46.38,46.2,46.22,25676.0,34.7439,34.7439,34.609,34.624,25676.0
2015-10-27 10:20:00,46.21,46.3,46.18,46.3,25410.0,34.6165,34.6839,34.594,34.6839,25410.0
2015-10-27 10:30:00,46.3,46.3,46.17,46.18,22274.0,34.6839,34.6839,34.5866,34.594,22274.0
2015-10-27 10:40:00,46.16,46.21,46.13,46.18,20953.0,34.5791,34.6165,34.5566,34.594,20953.0
2015-10-27 10:50:00,46.19,46.22,46.16,46.19,35973.0,34.6015,34.624,34.5791,34.6015,35973.0
2015-10-27 11:00:00,46.18,46.22,46.12,46.13,39156.0,34.594,34.624,34.5491,34.5566,39156.0
2015-10-27 11:10:00,46.13,46.15,46.06,46.11,34789.0,34.5566,34.5716,34.5042,34.5416,34789.0
2015-10-27 11:20:00,46.12,46.14,45.99,46.0,91176.0,34.5491,34.5641,34.4517,34.4592,91176.0
2015-10-27 11:30:00,45.99,46.03,45.91,45.97,33596.0,34.4517,34.4817,34.3918,34.4367,33596.0
2015-10-27 11:40:00,45.97,46.07,45.95,46.04,34242.0,34.4367,34.5116,34.4217,34.4892,34242.0
2015-10-27 11:50:00,46.05,46.05,45.84,45.86,30520.0,34.4967,34.4967,34.3393,34.3543,30520.0
2015-10-27 12:00:00,45.86,45.88,45.8,45.85,35400.0,34.3543,34.3693,34.3094,34.3468,35400.0
2015-10-27 12:10:00,45.86,45.9,45.81,45.88,21300.0,34.3543,34.3843,34.3169,34.3693,21300.0
2015-10-27 12:20:00,45.88,45.94,45.86,45.89,19742.0,34.3693,34.4143,34.3543,34.3768,19742.0
2015-10-27 12:30:00,45.88,45.9,45.85,45.87,23773.0,34.3693,34.3843,34.3468,34.3618,23773.0
2015-10-27 12:40:00,45.88,45.93,45.85,45.91,34615.0,34.3693,34.4068,34.3468,34.3918,34615.0
2015-10-27 12:50:00,45.92,45.93,45.82,45.83,19005.0,34.3993,34.4068,34.3244,34.3319,19005.0
2015-10-27 13:00:00,45.82,45.83,45.73,45.81,68008.0,34.3244,34.3319,34.2569,34.3169,68008.0
2015-10-27 13:10:00,45.82,45.9,45.79,45.87,54263.0,34.3244,34.3843,34.3019,34.3618,54263.0
2015-10-27 13:20:00,45.87,45.94,45.87,45.94,37469.0,34.3618,34.4143,34.3618,34.4143,37469.0
2015-10-27 13:30:00,45.94,45.96,45.91,45.93,21358.0,34.4143,34.4292,34.3918,34.4068,21358.0
2015-10-27 13:40:00,45.93,45.94,45.91,45.93,38675.0,34.4068,34.4143,34.3918,34.4068,38675.0
2015-10-27 13:50:00,45.92,45.93,45.85,45.93,33670.0,34.3993,34.4068,34.3468,34.4068,33670.0
2015-10-27 14:00:00,45.93,46.03,45.92,46.03,57551.0,34.4068,34.4817,34.3993,34.4817,57551.0
2015-10-27 14:10:00,46.02,46.03,45.94,45.95,40517.0,34.4742,34.4817,34.4143,34.4217,40517.0
2015-10-27 14:20:00,45.95,46.04,45.94,46.04,38848.0,34.4217,34.4892,34.4143,34.4892,38848.0
2015-10-27 14:30:00,46.04,46.1,46.01,46.08,57607.0,34.4892,34.5341,34.4667,34.5191,57607.0
2015-10-27 14:40:00,46.08,46.13,46.04,46.05,67031.0,34.5191,34.5566,34.4892,34.4967,67031.0
2015-10-27 14:50:00,46.05,46.1,46.03,46.06,39559.0,34.4967,34.5341,34.4817,34.5042,39559.0
2015-10-27 15:00:00,46.07,46.17,46.06,46.14,75562.0,34.5116,34.5866,34.5042,34.5641,75562.0
2015-10-27 15:10:00,46.15,46.22,46.15,46.19,74658.0,34.5716,34.624,34.5716,34.6015,74658.0
2015-10-27 15:20:00,46.18,46.26,46.17,46.23,80350.0,34.594,34.654,34.5866,34.6315,80350.0
2015-10-27 15:30:00,46.23,46.24,46.12,46.14,99177.0,34.6315,34.639,34.5491,34.5641,99177.0
2015-10-27 15:40:00,46.13,46.2,46.13,46.2,118801.0,34.5566,34.609,34.5566,34.609,118801.0
2015-10-27 15:50:00,46.2,46.26,46.19,46.24,232990.0,34.609,34.654,34.6015,34.639,232990.0
2015-10-28 09:30:00,46.17,46.33,46.13,46.16,173341.0,34.5866,34.7064,34.5566,34.5791,173341.0
2015-10-28 09:40:00,46.15,46.34,46.15,46.33,26470.0,34.5716,34.7139,34.5716,34.7064,26470.0
2015-10-28 09:50:00,46.34,46.51,46.31,46.5,31844.0,34.7139,34.8413,34.6914,34.8338,31844.0
2015-10-28 10:00:00,46.51,46.6,46.5,46.56,36154.0,34.8413,34.9087,34.8338,34.8787,36154.0
2015-10-28 10:10:00,46.57,46.6,46.48,46.59,32247.0,34.8862,34.9087,34.8188,34.9012,32247.0
2015-10-28 10:20:00,46.61,46.64,46.54,46.54,23488.0,34.9162,34.9386,34.8637,34.8637,23488.0
2015-10-28 10:30:00,46.54,46.66,46.53,46.64,50944.0,34.8637,34.9536,34.8562,34.9386,50944.0
2015-10-28 10:40:00,46.65,46.71,46.65,46.68,23006.0,34.9461,34.9911,34.9461,34.9686,23006.0
2015-10-28 10:50:00,46.69,46.74,46.64,46.73,28988.0,34.9761,35.0135,34.9386,35.0061,28988.0
2015-10-28 11:00:00,46.74,46.77,46.67,46.67,24503.0,35.0135,35.036,34.9611,34.9611,24503.0
2015-10-28 11:10:00,46.68,46.72,46.62,46.71,61288.0,34.9686,34.9986,34.9237,34.9911,61288.0
2015-10-28 11:20:00,46.72,46.82,46.71,46.79,36064.0,34.9986,35.0735,34.9911,35.051,36064.0
2015-10-28 11:30:00,46.79,46.8,46.74,46.75,17425.0,35.051,35.0585,35.0135,35.021,17425.0
2015-10-28 11:40:00,46.75,46.79,46.74,46.77,23578.0,35.021,35.051,35.0135,35.036,23578.0
2015-10-28 11:50:00,46.77,46.82,46.75,46.79,28418.0,35.036,35.0735,35.021,35.051,28418.0
2015-10-28 12:00:00,46.8,46.81,46.75,46.77,14968.0,35.0585,35.066,35.021,35.036,14968.0
2015-10-28 12:10:00,46.78,46.82,46.77,46.79,20903.0,35.0435,35.0735,35.036,35.051,20903.0
2015-10-28 12:20:00,46.79,46.79,46.74,46.76,18597.0,35.051,35.051,35.0135,35.0285,18597.0
2015-10-28 12:30:00,46.77,46.81,46.74,46.76,38528.0,35.036,35.066,35.0135,35.0285,38528.0
2015-10-28 12:40:00,46.75,46.76,46.73,46.74,18316.0,35.021,35.0285,35.0061,35.0135,18316.0
2015-10-28 12:50:00,46.74,46.76,46.72,46.72,16099.0,35.0135,35.0285,34.9986,34.9986,16099.0
2015-10-28 13:00:00,46.71,46.75,46.68,46.7,24293.0,34.9911,35.021,34.9686,34.9836,24293.0
2015-10-28 13:10:00,46.7,46.76,46.69,46.76,39336.0,34.9836,35.0285,34.9761,35.0285,39336.0
2015-10-28 13:20:00,46.76,46.76,46.71,46.72,24935.0,35.0285,35.0285,34.9911,34.9986,24935.0
2015-10-28 13:30:00,46.73,46.79,46.72,46.79,29421.0,35.0061,35.051,34.9986,35.051,29421.0
2015-10-28 13:40:00,46.78,46.86,46.76,46.85,88089.0,35.0435,35.1034,35.0285,35.096,88089.0
2015-10-28 13:50:00,46.84,47.03,46.84,46.98,52977.0,35.0885,35.2308,35.0885,35.1933,52977.0
2015-10-28 14:00:00,46.98,46.98,46.49,46.55,83385.0,35.1933,35.1933,34.8263,34.8712,83385.0
2015-10-28 14:10:00,46.55,46.56,46.28,46.38,51659.0,34.8712,34.8787,34.669,34.7439,51659.0
2015-10-28 14:20:00,46.36,46.53,46.34,46.46,42148.0,34.7289,34.8562,34.7139,34.8038,42148.0
2015-10-28 14:30:00,46.44,46.44,46.29,46.38,35739.0,34.7888,34.7888,34.6764,34.7439,35739.0
2015-10-28 14:40:00,46.39,46.43,46.32,46.37,31192.0,34.7514,34.7813,34.6989,34.7364,31192.0
2015-10-28 14:50:00,46.37,46.51,46.34,46.49,37290.0,34.7364,34.8413,34.7139,34.8263,37290.0
2015-10-28 15:00:00,46.5,46.67,46.47,46.62,56736.0,34.8338,34.9611,34.8113,34.9237,56736.0
2015-10-28 15:10:00,46.62,46.63,46.54,46.55,27319.0,34.9237,34.9311,34.8637,34.8712,27319.0
2015-10-28 15:20:00,46.55,46.62,46.52,46.6,28687.0,34.8712,34.9237,34.8487,34.9087,28687.0
2015-10-28 15:30:00,46.61,46.74,46.61,46.72,56372.0,34.9162,35.0135,34.9162,34.9986,56372.0
2015-10-28 15:40:00,46.72,46.8,46.7,46.76,93059.0,34.9986,35.0585,34.9836,35.0285,93059.0
2015-10-28 15:50:00,46.75,46.81,46.71,46.79,131723.0,35.021,35.066,34.9911,35.051,131723.0
2015-10-29 09:30:00,46.64,46.72,46.47,46.52,86442.0,34.9386,34.9986,34.8113,34.8487,86442.0
2015-10-29 09:40:00,46.51,46.65,46.5,46.57,118109.0,34.8413,34.9461,34.8338,34.8862,118109.0
2015-10-29 09:50:00,46.58,46.65,46.53,46.62,58942.0,34.8937,34.9461,34.8562,34.9237,58942.0
2015-10-29 10:00:00,46.63,46.73,46.49,46.67,38152.0,34.9311,35.0061,34.8263,34.9611,38152.0
2015-10-29 10:10:00,46.68,46.72,46.61,46.67,69064.0,34.9686,34.9986,34.9162,34.9611,69064.0
2015-10-29 10:20:00,46.68,46.69,46.37,46.38,60763.0,34.9686,34.9761,34.7364,34.7439,60763.0
2015-10-29 10:30:00,46.39,46.39,46.17,46.18,82510.0,34.7514,34.7514,34.5866,34.594,82510.0
2015-10-29 10:40:00,46.18,46.19,45.83,45.84,150078.0,34.594,34.6015,34.3319,34.3393,150078.0
2015-10-29 10:50:00,45.84,45.95,45.7,45.84,165339.0,34.3393,34.4217,34.2345,34.3393,165339.0
2015-10-29 11:00:00,45.85,45.85,45.67,45.69,121462.0,34.3468,34.3468,34.212,34.227,121462.0
2015-10-29 11:10:00,45.69,45.74,45.62,45.68,238301.0,34.227,34.2644,34.1745,34.2195,238301.0
2015-10-29 11:20:00,45.67,45.69,45.61,45.68,156297.0,34.212,34.227,34.1671,34.2195,156297.0
2015-10-29 11:30:00,45.67,45.86,45.67,45.76,79009.0,34.212,34.3543,34.212,34.2794,79009.0
2015-10-29 11:40:00,45.75,45.78,45.65,45.65,72082.0,34.2719,34.2944,34.197,34.197,72082.0
2015-10-29 11:50:00,45.66,45.74,45.65,45.73,49801.0,34.2045,34.2644,34.197,34.2569,49801.0
2015-10-29 12:00:00,45.73,45.73,45.63,45.67,46148.0,34.2569,34.2569,34.182,34.212,46148.0
2015-10-29 12:10:00,45.67,45.75,45.65,45.75,34637.0,34.212,34.2719,34.197,34.2719,34637.0
2015-10-29 12:20:00,45.75,45.79,45.69,45.79,137741.0,34.2719,34.3019,34.227,34.3019,137741.0
2015-10-29 12:30:00,45.79,45.83,45.7,45.71,57305.0,34.3019,34.3319,34.2345,34.242,57305.0
2015-10-29 12:40:00,45.7,45.78,45.7,45.73,33851.0,34.2345,34.2944,34.2345,34.2569,33851.0
2015-10-29 12:50:00,45.73,45.73,45.65,45.66,51033.0,34.2569,34.2569,34.197,34.2045,51033.0
2015-10-29 13:00:00,45.66,45.76,45.65,45.73,57576.0,34.2045,34.2794,34.197,34.2569,57576.0
2015-10-29 13:10:00,45.72,45.77,45.71,45.76,28865.0,34.2495,34.2869,34.242,34.2794,28865.0
2015-10-29 13:20:00,45.75,45.78,45.71,45.72,33028.0,34.2719,34.2944,34.242,34.2495,33028.0
2015-10-29 13:30:00,45.72,45.75,45.68,45.71,36512.0,34.2495,34.2719,34.2195,34.242,36512.0
2015-10-29 13:40:00,45.71,45.74,45.64,45.64,34057.0,34.242,34.2644,34.1895,34.1895,34057.0
2015-10-29 13:50:00,45.64,45.68,45.61,45.61,58418.0,34.1895,34.2195,34.1671,34.1671,58418.0
2015-10-29 14:00:00,45.62,45.75,45.61,45.72,54688.0,34.1745,34.2719,34.1671,34.2495,54688.0
2015-10-29 14:10:00,45.72,45.73,45.67,45.67,45520.0,34.2495,34.2569,34.212,34.212,45520.0
2015-10-29 14:20:00,45.68,45.72,45.66,45.67,45043.0,34.2195,34.2495,34.2045,34.212,45043.0
2015-10-29 14:30:00,45.67,45.68,45.58,45.59,60199.0,34.212,34.2195,34.1446,34.1521,60199.0
2015-10-29 14:40:00,45.59,45.61,45.56,45.56,87027.0,34.1521,34.1671,34.1296,34.1296,87027.0
2015-10-29 14:50:00,45.57,45.58,45.49,45.49,106465.0,34.1371,34.1446,34.0772,34.0772,106465.0
2015-10-29 15:00:00,45.49,45.51,45.46,45.47,190648.0,34.0772,34.0921,34.0547,34.0622,190648.0
2015-10-29 15:10:00,45.48,45.52,45.47,45.51,198822.0,34.0697,34.0996,34.0622,34.0921,198822.0
2015-10-29 15:20:00,45.5,45.58,45.47,45.52,158784.0,34.0846,34.1446,34.0622,34.0996,158784.0
2015-10-29 15:30:00,45.53,45.56,45.48,45.51,165133.0,34.1071,34.1296,34.0697,34.0921,165133.0
2015-10-29 15:40:00,45.5,45.63,45.49,45.59,186310.0,34.0846,34.182,34.0772,34.1521,186310.0
2015-10-29 15:50:00,45.58,45.59,45.5,45.52,189572.0,34.1446,34.1521,34.0846,34.0996,189572.0
2015-10-30 09:30:00,45.65,45.8,45.49,45.52,125479.0,34.197,34.3094,34.0772,34.0996,125479.0
2015-10-30 09:40:00,45.51,45.74,45.48,45.62,92236.0,34.0921,34.2644,34.0697,34.1745,92236.0
2015-10-30 09:50:00,45.62,45.63,45.45,45.63,53619.0,34.1745,34.182,34.0472,34.182,53619.0
2015-10-30 10:00:00,45.65,45.66,45.52,45.61,64282.0,34.197,34.2045,34.0996,34.1671,64282.0
2015-10-30 10:10:00,45.6,45.66,45.55,45.63,71588.0,34.1596,34.2045,34.1221,34.182,71588.0
2015-10-30 10:20:00,45.64,45.66,45.51,45.6,55107.0,34.1895,34.2045,34.0921,34.1596,55107.0
2015-10-30 10:30:00,45.61,45.67,45.6,45.63,58332.0,34.1671,34.212,34.1596,34.182,58332.0
2015-10-30 10:40:00,45.62,45.69,45.55,45.66,53691.0,34.1745,34.227,34.1221,34.2045,53691.0
2015-10-30 10:50:00,45.66,45.68,45.6,45.62,50670.0,34.2045,34.2195,34.1596,34.1745,50670.0
2015-10-30 11:00:00,45.62,45.66,45.55,45.62,55801.0,34.1745,34.2045,34.1221,34.1745,55801.0
2015-10-30 11:10:00,45.62,45.71,45.58,45.7,88364.0,34.1745,34.242,34.1446,34.2345,88364.0
2015-10-30 11:20:00,45.71,45.71,45.58,45.67,43505.0,34.242,34.242,34.1446,34.212,43505.0
2015-10-30 11:30:00,45.67,45.71,45.61,45.63,36167.0,34.212,34.242,34.1671,34.182,36167.0
2015-10-30 11:40:00,45.64,45.72,45.63,45.71,42069.0,34.1895,34.2495,34.182,34.242,42069.0
2015-10-30 11:50:00,45.71,45.78,45.65,45.72,40041.0,34.242,34.2944,34.197,34.2495,40041.0
2015-10-30 12:00:00,45.7,45.72,45.66,45.71,36255.0,34.2345,34.2495,34.2045,34.242,36255.0
2015-10-30 12:10:00,45.72,45.77,45.69,45.73,33907.0,34.2495,34.2869,34.227,34.2569,33907.0
2015-10-30 12:20:00,45.74,45.78,45.71,45.71,27771.0,34.2644,34.2944,34.242,34.242,27771.0
2015-10-30 12:30:00,45.72,45.81,45.71,45.81,32877.0,34.2495,34.3169,34.242,34.3169,32877.0
2015-10-30 12:40:00,45.82,45.91,45.82,45.9,37603.0,34.3244,34.3918,34.3244,34.3843,37603.0
2015-10-30 12:50:00,45.9,46.02,45.89,45.96,39859.0,34.3843,34.4742,34.3768,34.4292,39859.0
2015-10-30 13:00:00,45.97,45.97,45.9,45.91,26291.0,34.4367,34.4367,34.3843,34.3918,26291.0
2015-10-30 13:10:00,45.91,45.98,45.89,45.98,45670.0,34.3918,34.4442,34.3768,34.4442,45670.0
2015-10-30 13:20:00,45.97,46.0,45.92,46.0,49180.0,34.4367,34.4592,34.3993,34.4592,49180.0
2015-10-30 13:30:00,46.0,46.03,45.97,46.01,30143.0,34.4592,34.4817,34.4367,34.4667,30143.0
2015-10-30 13:40:00,46.02,46.09,45.98,46.06,53393.0,34.4742,34.5266,34.4442,34.5042,53393.0
2015-10-30 13:50:00,46.06,46.07,46.01,46.06,28678.0,34.5042,34.5116,34.4667,34.5042,28678.0
2015-10-30 14:00:00,46.05,46.09,46.0,46.04,41671.0,34.4967,34.5266,34.4592,34.4892,41671.0
2015-10-30 14:10:00,46.05,46.09,46.03,46.06,37887.0,34.4967,34.5266,34.4817,34.5042,37887.0
2015-10-30 14:20:00,46.06,46.06,45.92,45.94,33856.0,34.5042,34.5042,34.3993,34.4143,33856.0
2015-10-30 14:30:00,45.93,45.96,45.89,45.89,42508.0,34.4068,34.4292,34.3768,34.3768,42508.0
2015-10-30 14:40:00,45.9,45.92,45.85,45.88,48568.0,34.3843,34.3993,34.3468,34.3693,48568.0
2015-10-30 14:50:00,45.88,45.92,45.85,45.87,41792.0,34.3693,34.3993,34.3468,34.3618,41792.0
2015-10-30 15:00:00,45.86,45.92,45.81,45.88,124650.0,34.3543,34.3993,34.3169,34.3693,124650.0
2015-10-30 15:10:00,45.87,45.89,45.81,45.84,66306.0,34.3618,34.3768,34.3169,34.3393,66306.0
2015-10-30 15:20:00,45.84,45.85,45.68,45.68,108348.0,34.3393,34.3468,34.2195,34.2195,108348.0
2015-10-30 15:30:00,45.68,45.73,45.67,45.73,148336.0,34.2195,34.2569,34.212,34.2569,148336.0
2015-10-30 15:40:00,45.74,45.85,45.7,45.84,185991.0,34.2644,34.3468,34.2345,34.3393,185991.0
2015-10-30 15:50:00,45.83,45.83,45.67,45.68,283031.0,34.3319,34.3319,34.212,34.2195,283031.0
2015-11-02 09:30:00,45.81,46.01,45.58,45.8,194597.0,34.3169,34.4667,34.1446,34.3094,194597.0
2015-11-02 09:40:00,45.78,45.83,45.69,45.75,60391.0,34.2944,34.3319,34.227,34.2719,60391.0
2015-11-02 09:50:00,45.76,45.82,45.67,45.68,67962.0,34.2794,34.3244,34.212,34.2195,67962.0
2015-11-02 10:00:00,45.67,45.75,45.61,45.64,70092.0,34.212,34.2719,34.1671,34.1895,70092.0
2015-11-02 10:10:00,45.65,45.67,45.56,45.64,115676.0,34.197,34.212,34.1296,34.1895,115676.0
2015-11-02 10:20:00,45.63,45.72,45.58,45.65,60309.0,34.182,34.2495,34.1446,34.197,60309.0
2015-11-02 10:30:00,45.66,45.68,45.64,45.67,46109.0,34.2045,34.2195,34.1895,34.212,46109.0
2015-11-02 10:40:00,45.67,45.67,45.52,45.53,45729.0,34.212,34.212,34.0996,34.1071,45729.0
2015-11-02 10:50:00,45.53,45.53,45.45,45.48,36764.0,34.1071,34.1071,34.0472,34.0697,36764.0
2015-11-02 11:00:00,45.47,45.57,45.43,45.53,48387.0,34.0622,34.1371,34.0322,34.1071,48387.0
2015-11-02 11:10:00,45.53,45.56,45.4,45.41,44974.0,34.1071,34.1296,34.0097,34.0172,44974.0
2015-11-02 11:20:00,45.4,45.43,45.35,45.4,51997.0,34.0097,34.0322,33.9723,34.0097,51997.0
2015-11-02 11:30:00,45.4,45.42,45.34,45.39,37974.0,34.0097,34.0247,33.9648,34.0022,37974.0
2015-11-02 11:40:00,45.4,45.43,45.36,45.36,25453.0,34.0097,34.0322,33.9798,33.9798,25453.0
2015-11-02 11:50:00,45.36,45.38,45.32,45.35,29830.0,33.9798,33.9948,33.9498,33.9723,29830.0
2015-11-02 12:00:00,45.35,45.39,45.33,45.35,34478.0,33.9723,34.0022,33.9573,33.9723,34478.0
2015-11-02 12:10:00,45.35,45.38,45.32,45.38,26460.0,33.9723,33.9948,33.9498,33.9948,26460.0
2015-11-02 12:20:00,45.37,45.39,45.34,45.38,19044.0,33.9873,34.0022,33.9648,33.9948,19044.0
2015-11-02 12:30:00,45.38,45.45,45.35,45.45,32353.0,33.9948,34.0472,33.9723,34.0472,32353.0
2015-11-02 12:40:00,45.45,45.53,45.45,45.53,40876.0,34.0472,34.1071,34.0472,34.1071,40876.0
2015-11-02 12:50:00,45.54,45.67,45.53,45.66,31152.0,34.1146,34.212,34.1071,34.2045,31152.0
2015-11-02 13:00:00,45.66,45.73,45.65,45.71,47295.0,34.2045,34.2569,34.197,34.242,47295.0
2015-11-02 13:10:00,45.7,45.75,45.69,45.74,34932.0,34.2345,34.2719,34.227,34.2644,34932.0
2015-11-02 13:20:00,45.75,45.8,45.71,45.71,39324.0,34.2719,34.3094,34.242,34.242,39324.0
2015-11-02 13:30:00,45.71,45.84,45.71,45.83,43507.0,34.242,34.3393,34.242,34.3319,43507.0
2015-11-02 13:40:00,45.83,45.85,45.8,45.83,27934.0,34.3319,34.3468,34.3094,34.3319,27934.0
2015-11-02 13:50:00,45.82,45.86,45.81,45.85,27098.0,34.3244,34.3543,34.3169,34.3468,27098.0
2015-11-02 14:00:00,45.84,45.89,45.84,45.88,32120.0,34.3393,34.3768,34.3393,34.3693,32120.0
2015-11-02 14:10:00,45.87,45.91,45.86,45.88,29170.0,34.3618,34.3918,34.3543,34.3693,29170.0
2015-11-02 14:20:00,45.89,45.93,45.87,45.92,36535.0,34.3768,34.4068,34.3618,34.3993,36535.0
2015-11-02 14:30:00,45.92,45.99,45.9,45.97,49725.0,34.3993,34.4517,34.3843,34.4367,49725.0
2015-11-02 14:40:00,45.97,46.05,45.96,46.0,59613.0,34.4367,34.4967,34.4292,34.4592,59613.0
2015-11-02 14:50:00,46.0,46.08,45.98,46.03,51673.0,34.4592,34.5191,34.4442,34.4817,51673.0
2015-11-02 15:00:00,46.03,46.09,46.02,46.05,71677.0,34.4817,34.5266,34.4742,34.4967,71677.0
2015-11-02 15:10:00,46.06,46.1,46.04,46.09,73890.0,34.5042,34.5341,34.4892,34.5266,73890.0
2015-11-02 15:20:00,46.09,46.12,46.04,46.12,99373.0,34.5266,34.5491,34.4892,34.5491,99373.0
2015-11-02 15:30:00,46.12,46.18,46.09,46.18,125712.0,34.5491,34.594,34.5266,34.594,125712.0
2015-11-02 15:40:00,46.18,46.22,46.13,46.15,146848.0,34.594,34.624,34.5566,34.5716,146848.0
2015-11-02 15:50:00,46.15,46.29,46.09,46.28,432095.0,34.5716,34.6764,34.5266,34.669,432095.0
2015-11-03 09:30:00,43.33,43.5,42.34,42.62,716582.0,32.4591,32.5864,31.7175,31.9272,716582.0
2015-11-03 09:40:00,42.61,43.01,41.74,41.88,958976.0,31.9197,32.2194,31.268,31.3729,958976.0
2015-11-03 09:50:00,41.85,42.4,41.83,42.18,574757.0,31.3504,31.7624,31.3354,31.5976,574757.0
2015-11-03 10:00:00,42.17,42.72,42.08,42.33,380666.0,31.5901,32.0021,31.5227,31.71,380666.0
2015-11-03 10:10:00,42.34,42.66,42.33,42.58,278384.0,31.7175,31.9572,31.71,31.8972,278384.0
2015-11-03 10:20:00,42.58,42.67,42.33,42.41,348714.0,31.8972,31.9647,31.71,31.7699,348714.0
2015-11-03 10:30:00,42.39,42.46,42.14,42.14,340364.0,31.7549,31.8073,31.5676,31.5676,340364.0
2015-11-03 10:40:00,42.14,42.3,42.02,42.24,263601.0,31.5676,31.6875,31.4777,31.6425,263601.0
2015-11-03 10:50:00,42.24,42.46,42.18,42.18,202091.0,31.6425,31.8073,31.5976,31.5976,202091.0
2015-11-03 11:00:00,42.18,42.23,41.97,42.05,343167.0,31.5976,31.635,31.4403,31.5002,343167.0
2015-11-03 11:10:00,42.05,42.14,42.0,42.03,167196.0,31.5002,31.5676,31.4628,31.4852,167196.0
2015-11-03 11:20:00,42.02,42.29,42.02,42.22,174065.0,31.4777,31.68,31.4777,31.6276,174065.0
2015-11-03 11:30:00,42.22,42.22,42.1,42.21,118432.0,31.6276,31.6276,31.5377,31.6201,118432.0
2015-11-03 11:40:00,42.21,42.37,42.2,42.35,176793.0,31.6201,31.7399,31.6126,31.7249,176793.0
2015-11-03 11:50:00,42.34,42.36,42.24,42.3,106950.0,31.7175,31.7324,31.6425,31.6875,106950.0
2015-11-03 12:00:00,42.3,42.37,42.14,42.19,123119.0,31.6875,31.7399,31.5676,31.6051,123119.0
2015-11-03 12:10:00,42.2,42.22,42.14,42.15,116604.0,31.6126,31.6276,31.5676,31.5751,116604.0
2015-11-03 12:20:00,42.14,42.23,42.09,42.23,200341.0,31.5676,31.635,31.5302,31.635,200341.0
2015-11-03 12:30:00,42.22,42.31,42.2,42.27,117500.0,31.6276,31.695,31.6126,31.665,117500.0
2015-11-03 12:40:00,42.28,42.54,42.27,42.47,143209.0,31.6725,31.8673,31.665,31.8148,143209.0
2015-11-03 12:50:00,42.47,42.51,42.46,42.5,116780.0,31.8148,31.8448,31.8073,31.8373,116780.0
2015-11-03 13:00:00,42.49,42.67,42.49,42.58,181964.0,31.8298,31.9647,31.8298,31.8972,181964.0
2015-11-03 13:10:00,42.59,42.68,42.57,42.66,119811.0,31.9047,31.9721,31.8897,31.9572,119811.0
2015-11-03 13:20:00,42.65,42.78,42.65,42.76,138806.0,31.9497,32.0471,31.9497,32.0321,138806.0
2015-11-03 13:30:00,42.76,42.92,42.76,42.85,218471.0,32.0321,32.1519,32.0321,32.0995,218471.0
2015-11-03 13:40:00,42.85,42.9,42.65,42.66,178551.0,32.0995,32.137,31.9497,31.9572,178551.0
2015-11-03 13:50:00,42.67,42.76,42.66,42.7,191055.0,31.9647,32.0321,31.9572,31.9871,191055.0
2015-11-03 14:00:00,42.7,43.08,42.69,43.08,277879.0,31.9871,32.2718,31.9796,32.2718,277879.0
2015-11-03 14:10:00,43.06,43.11,43.02,43.07,271502.0,32.2568,32.2943,32.2268,32.2643,271502.0
2015-11-03 14:20:00,43.07,43.29,43.07,43.22,280142.0,32.2643,32.4291,32.2643,32.3767,280142.0
2015-11-03 14:30:00,43.21,43.64,43.2,43.26,349340.0,32.3692,32.6913,32.3617,32.4066,349340.0
2015-11-03 14:40:00,43.25,43.35,43.21,43.27,201465.0,32.3991,32.4741,32.3692,32.4141,201465.0
2015-11-03 14:50:00,43.28,43.35,43.24,43.3,201930.0,32.4216,32.4741,32.3917,32.4366,201930.0
2015-11-03 15:00:00,43.3,43.3,42.97,43.05,217470.0,32.4366,32.4366,32.1894,32.2493,217470.0
2015-11-03 15:10:00,43.05,43.2,43.03,43.18,181259.0,32.2493,32.3617,32.2343,32.3467,181259.0
2015-11-03 15:20:00,43.19,43.25,43.06,43.07,226256.0,32.3542,32.3991,32.2568,32.2643,226256.0
2015-11-03 15:30:00,43.07,43.13,42.98,43.02,269430.0,32.2643,32.3093,32.1969,32.2268,269430.0
2015-11-03 15:40:00,43.02,43.12,43.02,43.08,363099.0,32.2268,32.3018,32.2268,32.2718,363099.0
2015-11-03 15:50:00,43.08,43.18,43.07,43.14,632417.0,32.2718,32.3467,32.2643,32.3167,632417.0
2015-11-04 09:30:00,43.06,43.17,42.34,42.41,378003.0,32.2568,32.3392,31.7175,31.7699,378003.0
2015-11-04 09:40:00,42.42,42.55,42.39,42.49,222580.0,31.7774,31.8748,31.7549,31.8298,222580.0
2015-11-04 09:50:00,42.49,42.68,42.48,42.68,250300.0,31.8298,31.9721,31.8223,31.9721,250300.0
2015-11-04 10:00:00,42.68,42.76,42.53,42.73,288451.0,31.9721,32.0321,31.8598,32.0096,288451.0
2015-11-04 10:10:00,42.73,42.74,42.53,42.6,101380.0,32.0096,32.0171,31.8598,31.9122,101380.0
2015-11-04 10:20:00,42.6,42.62,42.49,42.55,116964.0,31.9122,31.9272,31.8298,31.8748,116964.0
2015-11-04 10:30:00,42.55,42.67,42.52,42.52,228157.0,31.8748,31.9647,31.8523,31.8523,228157.0
2015-11-04 10:40:00,42.51,42.65,42.47,42.64,94548.0,31.8448,31.9497,31.8148,31.9422,94548.0
2015-11-04 10:50:00,42.63,42.63,42.53,42.54,80786.0,31.9347,31.9347,31.8598,31.8673,80786.0
2015-11-04 11:00:00,42.55,42.55,42.46,42.5,163164.0,31.8748,31.8748,31.8073,31.8373,163164.0
2015-11-04 11:10:00,42.49,42.58,42.48,42.54,167365.0,31.8298,31.8972,31.8223,31.8673,167365.0
2015-11-04 11:20:00,42.53,42.58,42.5,42.54,112962.0,31.8598,31.8972,31.8373,31.8673,112962.0
2015-11-04 11:30:00,42.55,42.62,42.51,42.62,102995.0,31.8748,31.9272,31.8448,31.9272,102995.0
2015-11-04 11:40:00,42.62,42.69,42.5,42.68,132515.0,31.9272,31.9796,31.8373,31.9721,132515.0
2015-11-04 11:50:00,42.68,42.69,42.59,42.63,81647.0,31.9721,31.9796,31.9047,31.9347,81647.0
2015-11-04 12:00:00,42.62,42.8,42.6,42.79,151994.0,31.9272,32.062,31.9122,32.0546,151994.0
2015-11-04 12:10:00,42.79,42.88,42.78,42.88,81094.0,32.0546,32.122,32.0471,32.122,81094.0
2015-11-04 12:20:00,42.87,42.94,42.86,42.94,75945.0,32.1145,32.1669,32.107,32.1669,75945.0
2015-11-04 12:30:00,42.94,42.98,42.71,42.72,66991.0,32.1669,32.1969,31.9946,32.0021,66991.0
2015-11-04 12:40:00,42.71,42.88,42.7,42.86,70153.0,31.9946,32.122,31.9871,32.107,70153.0
2015-11-04 12:50:00,42.87,42.89,42.83,42.89,80982.0,32.1145,32.1295,32.0845,32.1295,80982.0
2015-11-04 13:00:00,42.89,42.9,42.83,42.84,167007.0,32.1295,32.137,32.0845,32.092,167007.0
2015-11-04 13:10:00,42.84,42.9,42.83,42.84,72327.0,32.092,32.137,32.0845,32.092,72327.0
2015-11-04 13:20:00,42.84,42.88,42.81,42.81,62954.0,32.092,32.122,32.0695,32.0695,62954.0
2015-11-04 13:30:00,42.82,42.87,42.79,42.8,57635.0,32.077,32.1145,32.0546,32.062,57635.0
2015-11-04 13:40:00,42.8,42.8,42.69,42.73,77313.0,32.062,32.062,31.9796,32.0096,77313.0
2015-11-04 13:50:00,42.74,42.81,42.73,42.8,72318.0,32.0171,32.0695,32.0096,32.062,72318.0
2015-11-04 14:00:00,42.8,42.87,42.77,42.81,132646.0,32.062,32.1145,32.0396,32.0695,132646.0
2015-11-04 14:10:00,42.81,42.86,42.79,42.85,60995.0,32.0695,32.107,32.0546,32.0995,60995.0
2015-11-04 14:20:00,42.85,42.86,42.77,42.8,93340.0,32.0995,32.107,32.0396,32.062,93340.0
2015-11-04 14:30:00,42.81,42.87,42.79,42.83,89034.0,32.0695,32.1145,32.0546,32.0845,89034.0
2015-11-04 14:40:00,42.83,42.91,42.8,42.91,126264.0,32.0845,32.1444,32.062,32.1444,126264.0
2015-11-04 14:50:00,42.91,42.92,42.82,42.85,63871.0,32.1444,32.1519,32.077,32.0995,63871.0
2015-11-04 15:00:00,42.85,42.86,42.75,42.82,101557.0,32.0995,32.107,32.0246,32.077,101557.0
2015-11-04 15:10:00,42.81,42.85,42.73,42.79,178644.0,32.0695,32.0995,32.0096,32.0546,178644.0
2015-11-04 15:20:00,42.79,42.96,42.77,42.95,243714.0,32.0546,32.1819,32.0396,32.1744,243714.0
2015-11-04 15:30:00,42.95,42.96,42.75,42.83,204393.0,32.1744,32.1819,32.0246,32.0845,204393.0
2015-11-04 15:40:00,42.83,42.91,42.82,42.9,436635.0,32.0845,32.1444,32.077,32.137,436635.0
2015-11-04 15:50:00,42.89,43.03,42.87,43.02,818124.0,32.1295,32.2343,32.1145,32.2268,818124.0
2015-11-05 09:30:00,42.95,43.02,42.78,42.85,169648.0,32.1744,32.2268,32.0471,32.0995,169648.0
2015-11-05 09:40:00,42.85,42.85,42.66,42.83,133338.0,32.0995,32.0995,31.9572,32.0845,133338.0
2015-11-05 09:50:00,42.83,42.83,42.72,42.76,101414.0,32.0845,32.0845,32.0021,32.0321,101414.0
2015-11-05 10:00:00,42.75,42.8,42.5,42.52,240939.0,32.0246,32.062,31.8373,31.8523,240939.0
2015-11-05 10:10:00,42.53,42.68,42.49,42.57,141215.0,31.8598,31.9721,31.8298,31.8897,141215.0
2015-11-05 10:20:00,42.59,42.66,42.52,42.56,104125.0,31.9047,31.9572,31.8523,31.8823,104125.0
2015-11-05 10:30:00,42.56,42.59,42.5,42.52,82288.0,31.8823,31.9047,31.8373,31.8523,82288.0
2015-11-05 10:40:00,42.53,42.54,42.43,42.5,97049.0,31.8598,31.8673,31.7849,31.8373,97049.0
2015-11-05 10:50:00,42.49,42.54,42.49,42.54,100269.0,31.8298,31.8673,31.8298,31.8673,100269.0
2015-11-05 11:00:00,42.54,42.55,42.45,42.46,132296.0,31.8673,31.8748,31.7999,31.8073,132296.0
2015-11-05 11:10:00,42.45,42.52,42.43,42.48,194765.0,31.7999,31.8523,31.7849,31.8223,194765.0
2015-11-05 11:20:00,42.49,42.53,42.43,42.51,79502.0,31.8298,31.8598,31.7849,31.8448,79502.0
2015-11-05 11:30:00,42.51,42.52,42.45,42.46,87510.0,31.8448,31.8523,31.7999,31.8073,87510.0
2015-11-05 11:40:00,42.46,42.6,42.45,42.53,125199.0,31.8073,31.9122,31.7999,31.8598,125199.0
2015-11-05 11:50:00,42.53,42.61,42.52,42.61,59347.0,31.8598,31.9197,31.8523,31.9197,59347.0
2015-11-05 12:00:00,42.61,42.79,42.59,42.77,78414.0,31.9197,32.0546,31.9047,32.0396,78414.0
2015-11-05 12:10:00,42.77,42.81,42.69,42.8,61308.0,32.0396,32.0695,31.9796,32.062,61308.0
2015-11-05 12:20:00,42.81,42.92,42.81,42.9,63549.0,32.0695,32.1519,32.0695,32.137,63549.0
2015-11-05 12:30:00,42.91,42.91,42.82,42.83,47205.0,32.1444,32.1444,32.077,32.0845,47205.0
2015-11-05 12:40:00,42.83,42.92,42.82,42.88,75514.0,32.0845,32.1519,32.077,32.122,75514.0
2015-11-05 12:50:00,42.87,42.93,42.85,42.88,72973.0,32.1145,32.1594,32.0995,32.122,72973.0
2015-11-05 13:00:00,42.89,42.98,42.85,42.86,80791.0,32.1295,32.1969,32.0995,32.107,80791.0
2015-11-05 13:10:00,42.87,42.92,42.82,42.86,63733.0,32.1145,32.1519,32.077,32.107,63733.0
2015-11-05 13:20:00,42.86,42.87,42.74,42.76,67306.0,32.107,32.1145,32.0171,32.0321,67306.0
2015-11-05 13:30:00,42.76,42.89,42.76,42.82,67736.0,32.0321,32.1295,32.0321,32.077,67736.0
2015-11-05 13:40:00,42.82,42.87,42.8,42.87,64631.0,32.077,32.1145,32.062,32.1145,64631.0
2015-11-05 13:50:00,42.87,43.05,42.86,43.04,125025.0,32.1145,32.2493,32.107,32.2418,125025.0
2015-11-05 14:00:00,43.04,43.16,43.01,43.11,206259.0,32.2418,32.3317,32.2194,32.2943,206259.0
2015-11-05 14:10:00,43.1,43.1,42.9,42.93,137116.0,32.2868,32.2868,32.137,32.1594,137116.0
2015-11-05 14:20:00,42.93,43.03,42.92,42.92,103355.0,32.1594,32.2343,32.1519,32.1519,103355.0
2015-11-05 14:30:00,42.92,43.02,42.9,42.94,95133.0,32.1519,32.2268,32.137,32.1669,95133.0
2015-11-05 14:40:00,42.94,43.08,42.9,43.01,146991.0,32.1669,32.2718,32.137,32.2194,146991.0
2015-11-05 14:50:00,43.01,43.07,43.0,43.03,94932.0,32.2194,32.2643,32.2119,32.2343,94932.0
2015-11-05 15:00:00,43.03,43.04,43.0,43.0,118427.0,32.2343,32.2418,32.2119,32.2119,118427.0
2015-11-05 15:10:00,43.0,43.08,42.91,43.07,124092.0,32.2119,32.2718,32.1444,32.2643,124092.0
2015-11-05 15:20:00,43.06,43.21,43.06,43.21,190581.0,32.2568,32.3692,32.2568,32.3692,190581.0
2015-11-05 15:30:00,43.2,43.2,43.02,43.06,174428.0,32.3617,32.3617,32.2268,32.2568,174428.0
2015-11-05 15:40:00,43.07,43.09,42.97,42.98,219141.0,32.2643,32.2793,32.1894,32.1969,219141.0
2015-11-05 15:50:00,42.99,43.11,42.98,43.09,521281.0,32.2044,32.2943,32.1969,32.2793,521281.0
2015-11-06 09:30:00,42.79,43.05,42.76,42.86,121108.0,32.0546,32.2493,32.0321,32.107,121108.0
2015-11-06 09:40:00,42.85,42.96,42.62,42.63,73235.0,32.0995,32.1819,31.9272,31.9347,73235.0
2015-11-06 09:50:00,42.62,42.62,42.34,42.35,177917.0,31.9272,31.9272,31.7175,31.7249,177917.0
2015-11-06 10:00:00,42.35,42.37,42.17,42.27,221536.0,31.7249,31.7399,31.5901,31.665,221536.0
2015-11-06 10:10:00,42.27,42.31,42.2,42.28,110307.0,31.665,31.695,31.6126,31.6725,110307.0
2015-11-06 10:20:00,42.27,42.3,42.21,42.26,91556.0,31.665,31.6875,31.6201,31.6575,91556.0
2015-11-06 10:30:00,42.26,42.35,42.26,42.34,64479.0,31.6575,31.7249,31.6575,31.7175,64479.0
2015-11-06 10:40:00,42.35,42.43,42.35,42.37,58168.0,31.7249,31.7849,31.7249,31.7399,58168.0
2015-11-06 10:50:00,42.37,42.38,42.31,42.36,78735.0,31.7399,31.7474,31.695,31.7324,78735.0
2015-11-06 11:00:00,42.36,42.44,42.31,42.43,89745.0,31.7324,31.7924,31.695,31.7849,89745.0
2015-11-06 11:10:00,42.42,42.42,42.29,42.3,105960.0,31.7774,31.7774,31.68,31.6875,105960.0
2015-11-06 11:20:00,42.29,42.31,42.2,42.23,85734.0,31.68,31.695,31.6126,31.635,85734.0
2015-11-06 11:30:00,42.24,42.27,42.16,42.16,198276.0,31.6425,31.665,31.5826,31.5826,198276.0
2015-11-06 11:40:00,42.17,42.21,42.11,42.2,113271.0,31.5901,31.6201,31.5452,31.6126,113271.0
2015-11-06 11:50:00,42.21,42.25,42.17,42.22,148402.0,31.6201,31.65,31.5901,31.6276,148402.0
2015-11-06 12:00:00,42.22,42.24,42.18,42.21,63807.0,31.6276,31.6425,31.5976,31.6201,63807.0
2015-11-06 12:10:00,42.21,42.25,42.18,42.2,254702.0,31.6201,31.65,31.5976,31.6126,254702.0
2015-11-06 12:20:00,42.2,42.22,42.1,42.16,59110.0,31.6126,31.6276,31.5377,31.5826,59110.0
2015-11-06 12:30:00,42.15,42.2,42.14,42.19,93509.0,31.5751,31.6126,31.5676,31.6051,93509.0
2015-11-06 12:40:00,42.19,42.2,42.17,42.18,86613.0,31.6051,31.6126,31.5901,31.5976,86613.0
2015-11-06 12:50:00,42.19,42.2,42.16,42.16,98505.0,31.6051,31.6126,31.5826,31.5826,98505.0
2015-11-06 13:00:00,42.16,42.21,42.15,42.2,107100.0,31.5826,31.6201,31.5751,31.6126,107100.0
2015-11-06 13:10:00,42.2,42.27,42.19,42.22,59737.0,31.6126,31.665,31.6051,31.6276,59737.0
2015-11-06 13:20:00,42.22,42.24,42.17,42.18,97758.0,31.6276,31.6425,31.5901,31.5976,97758.0
2015-11-06 13:30:00,42.19,42.2,42.17,42.17,48689.0,31.6051,31.6126,31.5901,31.5901,48689.0
2015-11-06 13:40:00,42.17,42.19,42.14,42.19,90399.0,31.5901,31.6051,31.5676,31.6051,90399.0
2015-11-06 13:50:00,42.19,42.28,42.18,42.22,92800.0,31.6051,31.6725,31.5976,31.6276,92800.0
2015-11-06 14:00:00,42.23,42.3,42.19,42.28,85927.0,31.635,31.6875,31.6051,31.6725,85927.0
2015-11-06 14:10:00,42.29,42.31,42.21,42.23,55397.0,31.68,31.695,31.6201,31.635,55397.0
2015-11-06 14:20:00,42.22,42.26,42.17,42.22,74173.0,31.6276,31.6575,31.5901,31.6276,74173.0
2015-11-06 14:30:00,42.22,42.25,42.08,42.08,75020.0,31.6276,31.65,31.5227,31.5227,75020.0
2015-11-06 14:40:00,42.09,42.13,42.07,42.09,61577.0,31.5302,31.5601,31.5152,31.5302,61577.0
2015-11-06 14:50:00,42.09,42.1,42.04,42.05,110271.0,31.5302,31.5377,31.4927,31.5002,110271.0
2015-11-06 15:00:00,42.04,42.08,42.03,42.03,142662.0,31.4927,31.5227,31.4852,31.4852,142662.0
2015-11-06 15:10:00,42.03,42.03,41.97,42.01,167098.0,31.4852,31.4852,31.4403,31.4702,167098.0
2015-11-06 15:20:00,42.01,42.08,41.97,42.02,217001.0,31.4702,31.5227,31.4403,31.4777,217001.0
2015-11-06 15:30:00,42.02,42.13,42.02,42.06,198648.0,31.4777,31.5601,31.4777,31.5077,198648.0
2015-11-06 15:40:00,42.06,42.14,42.03,42.09,213219.0,31.5077,31.5676,31.4852,31.5302,213219.0
2015-11-06 15:50:00,42.1,42.15,42.04,42.15,340987.0,31.5377,31.5751,31.4927,31.5751,340987.0
2015-11-09 09:30:00,41.89,42.03,41.63,41.7,130222.0,31.3803,31.4852,31.1856,31.238,130222.0
2015-11-09 09:40:00,41.71,41.73,41.4,41.4,108887.0,31.2455,31.2605,31.0133,31.0133,108887.0
2015-11-09 09:50:00,41.41,41.45,41.29,41.29,125593.0,31.0208,31.0507,30.9309,30.9309,125593.0
2015-11-09 10:00:00,41.3,41.43,41.25,41.39,203278.0,30.9384,31.0358,30.9009,31.0058,203278.0
2015-11-09 10:10:00,41.38,41.5,41.32,41.44,80453.0,30.9983,31.0882,30.9534,31.0432,80453.0
2015-11-09 10:20:00,41.44,41.5,41.32,41.44,112679.0,31.0432,31.0882,30.9534,31.0432,112679.0
2015-11-09 10:30:00,41.44,41.58,41.43,41.58,68763.0,31.0432,31.1481,31.0358,31.1481,68763.0
2015-11-09 10:40:00,41.57,41.57,41.46,41.52,63698.0,31.1406,31.1406,31.0582,31.1032,63698.0
2015-11-09 10:50:00,41.52,41.54,41.41,41.47,78546.0,31.1032,31.1182,31.0208,31.0657,78546.0
2015-11-09 11:00:00,41.47,41.5,41.4,41.41,117106.0,31.0657,31.0882,31.0133,31.0208,117106.0
2015-11-09 11:10:00,41.41,41.46,41.35,41.44,112949.0,31.0208,31.0582,30.9758,31.0432,112949.0
2015-11-09 11:20:00,41.43,41.45,41.37,41.39,90447.0,31.0358,31.0507,30.9908,31.0058,90447.0
2015-11-09 11:30:00,41.4,41.53,41.4,41.5,89398.0,31.0133,31.1107,31.0133,31.0882,89398.0
2015-11-09 11:40:00,41.49,41.5,41.38,41.44,74987.0,31.0807,31.0882,30.9983,31.0432,74987.0
2015-11-09 11:50:00,41.43,41.44,41.36,41.4,77953.0,31.0358,31.0432,30.9833,31.0133,77953.0
2015-11-09 12:00:00,41.41,41.52,41.38,41.48,84870.0,31.0208,31.1032,30.9983,31.0732,84870.0
2015-11-09 12:10:00,41.48,41.56,41.48,41.51,89819.0,31.0732,31.1331,31.0732,31.0957,89819.0
2015-11-09 12:20:00,41.51,41.51,41.42,41.42,71898.0,31.0957,31.0957,31.0283,31.0283,71898.0
2015-11-09 12:30:00,41.43,41.49,41.41,41.47,52508.0,31.0358,31.0807,31.0208,31.0657,52508.0
2015-11-09 12:40:00,41.48,41.51,41.41,41.41,75105.0,31.0732,31.0957,31.0208,31.0208,75105.0
2015-11-09 12:50:00,41.41,41.49,41.4,41.46,51659.0,31.0208,31.0807,31.0133,31.0582,51659.0
2015-11-09 13:00:00,41.46,41.5,41.42,41.45,69529.0,31.0582,31.0882,31.0283,31.0507,69529.0
2015-11-09 13:10:00,41.45,41.5,41.43,41.47,50455.0,31.0507,31.0882,31.0358,31.0657,50455.0
2015-11-09 13:20:00,41.48,41.52,41.46,41.51,78360.0,31.0732,31.1032,31.0582,31.0957,78360.0
2015-11-09 13:30:00,41.52,41.64,41.52,41.63,55966.0,31.1032,31.1931,31.1032,31.1856,55966.0
2015-11-09 13:40:00,41.63,41.7,41.6,41.64,69435.0,31.1856,31.238,31.1631,31.1931,69435.0
2015-11-09 13:50:00,41.63,41.67,41.56,41.65,58222.0,31.1856,31.2155,31.1331,31.2006,58222.0
2015-11-09 14:00:00,41.65,41.71,41.61,41.71,48775.0,31.2006,31.2455,31.1706,31.2455,48775.0
2015-11-09 14:10:00,41.71,41.74,41.62,41.65,82258.0,31.2455,31.268,31.1781,31.2006,82258.0
2015-11-09 14:20:00,41.64,41.65,41.6,41.63,63226.0,31.1931,31.2006,31.1631,31.1856,63226.0
2015-11-09 14:30:00,41.62,41.67,41.51,41.51,71591.0,31.1781,31.2155,31.0957,31.0957,71591.0
2015-11-09 14:40:00,41.51,41.53,41.43,41.46,79342.0,31.0957,31.1107,31.0358,31.0582,79342.0
2015-11-09 14:50:00,41.46,41.51,41.43,41.46,63564.0,31.0582,31.0957,31.0358,31.0582,63564.0
2015-11-09 15:00:00,41.46,41.47,41.38,41.39,89252.0,31.0582,31.0657,30.9983,31.0058,89252.0
2015-11-09 15:10:00,41.4,41.43,41.31,41.4,99259.0,31.0133,31.0358,30.9459,31.0133,99259.0
2015-11-09 15:20:00,41.39,41.49,41.35,41.46,108590.0,31.0058,31.0807,30.9758,31.0582,108590.0
2015-11-09 15:30:00,41.46,41.53,41.46,41.53,109392.0,31.0582,31.1107,31.0582,31.1107,109392.0
2015-11-09 15:40:00,41.53,41.66,41.52,41.65,197640.0,31.1107,31.2081,31.1032,31.2006,197640.0
2015-11-09 15:50:00,41.64,41.66,41.49,41.54,446161.0,31.1931,31.2081,31.0807,31.1182,446161.0
2015-11-10 09:30:00,41.3,41.58,41.3,41.57,144928.0,30.9384,31.1481,30.9384,31.1406,144928.0
2015-11-10 09:40:00,41.58,41.64,41.27,41.32,81728.0,31.1481,31.1931,30.9159,30.9534,81728.0
2015-11-10 09:50:00,41.32,41.48,41.29,41.31,57453.0,30.9534,31.0732,30.9309,30.9459,57453.0
2015-11-10 10:00:00,41.3,41.36,41.19,41.27,41117.0,30.9384,30.9833,30.856,30.9159,41117.0
2015-11-10 10:10:00,41.26,41.33,41.12,41.12,54073.0,30.9084,30.9608,30.8035,30.8035,54073.0
2015-11-10 10:20:00,41.12,41.14,41.08,41.1,76743.0,30.8035,30.8185,30.7736,30.7886,76743.0
2015-11-10 10:30:00,41.09,41.1,41.04,41.06,53887.0,30.7811,30.7886,30.7436,30.7586,53887.0
2015-11-10 10:40:00,41.06,41.06,40.84,40.87,121916.0,30.7586,30.7586,30.5938,30.6163,121916.0
2015-11-10 10:50:00,40.87,40.94,40.85,40.89,84024.0,30.6163,30.6687,30.6013,30.6312,84024.0
2015-11-10 11:00:00,40.9,40.97,40.86,40.86,50930.0,30.6387,30.6912,30.6088,30.6088,50930.0
2015-11-10 11:10:00,40.87,40.93,40.82,40.88,57690.0,30.6163,30.6612,30.5788,30.6237,57690.0
2015-11-10 11:20:00,40.87,40.91,40.75,40.76,64374.0,30.6163,30.6462,30.5264,30.5339,64374.0
2015-11-10 11:30:00,40.77,40.83,40.69,40.69,78984.0,30.5413,30.5863,30.4814,30.4814,78984.0
2015-11-10 11:40:00,40.7,40.73,40.69,40.7,133815.0,30.4889,30.5114,30.4814,30.4889,133815.0
2015-11-10 11:50:00,40.7,40.71,40.67,40.68,76405.0,30.4889,30.4964,30.4664,30.4739,76405.0
2015-11-10 12:00:00,40.68,40.8,40.67,40.79,109912.0,30.4739,30.5638,30.4664,30.5563,109912.0
2015-11-10 12:10:00,40.8,40.82,40.74,40.8,93086.0,30.5638,30.5788,30.5189,30.5638,93086.0
2015-11-10 12:20:00,40.8,40.81,40.71,40.72,51993.0,30.5638,30.5713,30.4964,30.5039,51993.0
2015-11-10 12:30:00,40.71,40.73,40.66,40.73,60355.0,30.4964,30.5114,30.4589,30.5114,60355.0
2015-11-10 12:40:00,40.72,40.78,40.71,40.77,74217.0,30.5039,30.5488,30.4964,30.5413,74217.0
2015-11-10 12:50:00,40.78,40.81,40.73,40.77,123728.0,30.5488,30.5713,30.5114,30.5413,123728.0
2015-11-10 13:00:00,40.77,40.79,40.71,40.77,127908.0,30.5413,30.5563,30.4964,30.5413,127908.0
2015-11-10 13:10:00,40.77,40.78,40.71,40.77,78290.0,30.5413,30.5488,30.4964,30.5413,78290.0
2015-11-10 13:20:00,40.77,40.81,40.68,40.73,60710.0,30.5413,30.5713,30.4739,30.5114,60710.0
2015-11-10 13:30:00,40.74,40.77,40.69,40.72,58107.0,30.5189,30.5413,30.4814,30.5039,58107.0
2015-11-10 13:40:00,40.72,40.73,40.69,40.71,46315.0,30.5039,30.5114,30.4814,30.4964,46315.0
2015-11-10 13:50:00,40.72,40.78,40.7,40.73,60552.0,30.5039,30.5488,30.4889,30.5114,60552.0
2015-11-10 14:00:00,40.73,40.75,40.66,40.66,84161.0,30.5114,30.5264,30.4589,30.4589,84161.0
2015-11-10 14:10:00,40.66,40.68,40.63,40.67,156119.0,30.4589,30.4739,30.4365,30.4664,156119.0
2015-11-10 14:20:00,40.66,40.67,40.57,40.59,67503.0,30.4589,30.4664,30.3915,30.4065,67503.0
2015-11-10 14:30:00,40.59,40.63,40.57,40.62,97379.0,30.4065,30.4365,30.3915,30.429,97379.0
2015-11-10 14:40:00,40.62,40.7,40.62,40.67,76441.0,30.429,30.4889,30.429,30.4664,76441.0
2015-11-10 14:50:00,40.67,40.7,40.65,40.66,64663.0,30.4664,30.4889,30.4514,30.4589,64663.0
2015-11-10 15:00:00,40.65,40.68,40.63,40.68,99641.0,30.4514,30.4739,30.4365,30.4739,99641.0
2015-11-10 15:10:00,40.68,40.69,40.61,40.61,100560.0,30.4739,30.4814,30.4215,30.4215,100560.0
2015-11-10 15:20:00,40.61,40.65,40.57,40.6,195272.0,30.4215,30.4514,30.3915,30.414,195272.0
2015-11-10 15:30:00,40.6,40.62,40.56,40.57,143529.0,30.414,30.429,30.384,30.3915,143529.0
2015-11-10 15:40:00,40.57,40.68,40.56,40.62,212131.0,30.3915,30.4739,30.384,30.429,212131.0
2015-11-10 15:50:00,40.62,40.63,40.57,40.63,398684.0,30.429,30.4365,30.3915,30.4365,398684.0
2015-11-11 09:30:00,40.84,40.84,40.68,40.75,82294.0,30.5938,30.5938,30.4739,30.5264,82294.0
2015-11-11 09:40:00,40.76,40.78,40.67,40.68,71546.0,30.5339,30.5488,30.4664,30.4739,71546.0
2015-11-11 09:50:00,40.68,40.69,40.54,40.56,100073.0,30.4739,30.4814,30.369,30.384,100073.0
2015-11-11 10:00:00,40.57,40.68,40.47,40.63,106004.0,30.3915,30.4739,30.3166,30.4365,106004.0
2015-11-11 10:10:00,40.63,40.64,40.51,40.6,64537.0,30.4365,30.444,30.3466,30.414,64537.0
2015-11-11 10:20:00,40.59,40.65,40.57,40.63,64650.0,30.4065,30.4514,30.3915,30.4365,64650.0
2015-11-11 10:30:00,40.63,40.64,40.5,40.51,72344.0,30.4365,30.444,30.3391,30.3466,72344.0
2015-11-11 10:40:00,40.5,40.58,40.49,40.54,109858.0,30.3391,30.399,30.3316,30.369,109858.0
2015-11-11 10:50:00,40.54,40.55,40.45,40.52,51575.0,30.369,30.3765,30.3016,30.3541,51575.0
2015-11-11 11:00:00,40.52,40.55,40.42,40.54,71113.0,30.3541,30.3765,30.2792,30.369,71113.0
2015-11-11 11:10:00,40.52,40.53,40.47,40.48,60139.0,30.3541,30.3616,30.3166,30.3241,60139.0
2015-11-11 11:20:00,40.48,40.53,40.43,40.43,101517.0,30.3241,30.3616,30.2866,30.2866,101517.0
2015-11-11 11:30:00,40.44,40.48,40.38,40.38,75095.0,30.2941,30.3241,30.2492,30.2492,75095.0
2015-11-11 11:40:00,40.39,40.41,40.36,40.38,38402.0,30.2567,30.2717,30.2342,30.2492,38402.0
2015-11-11 11:50:00,40.37,40.4,40.35,40.36,95978.0,30.2417,30.2642,30.2267,30.2342,95978.0
2015-11-11 12:00:00,40.36,40.37,40.32,40.33,55486.0,30.2342,30.2417,30.2042,30.2117,55486.0
2015-11-11 12:10:00,40.32,40.33,40.26,40.26,73084.0,30.2042,30.2117,30.1593,30.1593,73084.0
2015-11-11 12:20:00,40.26,40.37,40.26,40.37,84795.0,30.1593,30.2417,30.1593,30.2417,84795.0
2015-11-11 12:30:00,40.37,40.45,40.37,40.45,77684.0,30.2417,30.3016,30.2417,30.3016,77684.0
2015-11-11 12:40:00,40.44,40.5,40.42,40.5,36474.0,30.2941,30.3391,30.2792,30.3391,36474.0
2015-11-11 12:50:00,40.5,40.5,40.41,40.43,46461.0,30.3391,30.3391,30.2717,30.2866,46461.0
2015-11-11 13:00:00,40.43,40.44,40.35,40.39,54242.0,30.2866,30.2941,30.2267,30.2567,54242.0
2015-11-11 13:10:00,40.38,40.42,40.36,40.4,30086.0,30.2492,30.2792,30.2342,30.2642,30086.0
2015-11-11 13:20:00,40.4,40.44,40.32,40.41,54396.0,30.2642,30.2941,30.2042,30.2717,54396.0
2015-11-11 13:30:00,40.41,40.41,40.32,40.38,46914.0,30.2717,30.2717,30.2042,30.2492,46914.0
2015-11-11 13:40:00,40.39,40.42,40.37,40.39,38427.0,30.2567,30.2792,30.2417,30.2567,38427.0
2015-11-11 13:50:00,40.4,40.4,40.35,40.38,55355.0,30.2642,30.2642,30.2267,30.2492,55355.0
2015-11-11 14:00:00,40.38,40.41,40.36,40.4,61447.0,30.2492,30.2717,30.2342,30.2642,61447.0
2015-11-11 14:10:00,40.4,40.46,40.39,40.45,61403.0,30.2642,30.3091,30.2567,30.3016,61403.0
2015-11-11 14:20:00,40.45,40.48,40.43,40.48,71566.0,30.3016,30.3241,30.2866,30.3241,71566.0
2015-11-11 14:30:00,40.48,40.5,40.43,40.45,68743.0,30.3241,30.3391,30.2866,30.3016,68743.0
2015-11-11 14:40:00,40.46,40.47,40.4,40.41,73184.0,30.3091,30.3166,30.2642,30.2717,73184.0
2015-11-11 14:50:00,40.41,40.46,40.39,40.39,109393.0,30.2717,30.3091,30.2567,30.2567,109393.0
2015-11-11 15:00:00,40.4,40.44,40.37,40.41,102485.0,30.2642,30.2941,30.2417,30.2717,102485.0
2015-11-11 15:10:00,40.41,40.5,40.4,40.49,119139.0,30.2717,30.3391,30.2642,30.3316,119139.0
2015-11-11 15:20:00,40.49,40.64,40.48,40.64,151504.0,30.3316,30.444,30.3241,30.444,151504.0
2015-11-11 15:30:00,40.64,40.64,40.52,40.59,181641.0,30.444,30.444,30.3541,30.4065,181641.0
2015-11-11 15:40:00,40.58,40.59,40.53,40.54,183874.0,30.399,30.4065,30.3616,30.369,183874.0
2015-11-11 15:50:00,40.53,40.56,40.49,40.5,262284.0,30.3616,30.384,30.3316,30.3391,262284.0
2015-11-12 09:30:00,40.22,40.3,39.77,39.82,203019.0,30.1293,30.1893,29.7922,29.8297,203019.0
2015-11-12 09:40:00,39.82,39.84,39.58,39.77,208186.0,29.8297,29.8447,29.6499,29.7922,208186.0
2015-11-12 09:50:00,39.77,39.77,39.6,39.66,234185.0,29.7922,29.7922,29.6649,29.7098,234185.0
2015-11-12 10:00:00,39.66,39.67,39.48,39.5,158562.0,29.7098,29.7173,29.575,29.59,158562.0
2015-11-12 10:10:00,39.5,39.55,39.41,39.47,139413.0,29.59,29.6274,29.5225,29.5675,139413.0
2015-11-12 10:20:00,39.47,39.47,39.35,39.36,194575.0,29.5675,29.5675,29.4776,29.4851,194575.0
2015-11-12 10:30:00,39.36,39.38,39.32,39.35,162182.0,29.4851,29.5001,29.4551,29.4776,162182.0
2015-11-12 10:40:00,39.36,39.44,39.34,39.37,148304.0,29.4851,29.545,29.4701,29.4926,148304.0
2015-11-12 10:50:00,39.37,39.47,39.36,39.46,231570.0,29.4926,29.5675,29.4851,29.56,231570.0
2015-11-12 11:00:00,39.46,39.46,39.3,39.34,237540.0,29.56,29.56,29.4401,29.4701,237540.0
2015-11-12 11:10:00,39.33,39.39,39.32,39.35,207944.0,29.4626,29.5076,29.4551,29.4776,207944.0
2015-11-12 11:20:00,39.35,39.35,39.27,39.29,106651.0,29.4776,29.4776,29.4177,29.4327,106651.0
2015-11-12 11:30:00,39.28,39.33,39.25,39.28,97167.0,29.4252,29.4626,29.4027,29.4252,97167.0
2015-11-12 11:40:00,39.27,39.29,39.2,39.25,140070.0,29.4177,29.4327,29.3652,29.4027,140070.0
2015-11-12 11:50:00,39.25,39.27,39.2,39.23,77841.0,29.4027,29.4177,29.3652,29.3877,77841.0
2015-11-12 12:00:00,39.23,39.26,39.18,39.2,71076.0,29.3877,29.4102,29.3503,29.3652,71076.0
2015-11-12 12:10:00,39.2,39.2,39.11,39.16,88039.0,29.3652,29.3652,29.2978,29.3353,88039.0
2015-11-12 12:20:00,39.16,39.16,39.07,39.14,138818.0,29.3353,29.3353,29.2679,29.3203,138818.0
2015-11-12 12:30:00,39.13,39.13,39.01,39.02,123805.0,29.3128,29.3128,29.2229,29.2304,123805.0
2015-11-12 12:40:00,39.02,39.13,39.01,39.13,85174.0,29.2304,29.3128,29.2229,29.3128,85174.0
2015-11-12 12:50:00,39.13,39.24,39.12,39.22,75406.0,29.3128,29.3952,29.3053,29.3802,75406.0
2015-11-12 13:00:00,39.22,39.32,39.14,39.16,178786.0,29.3802,29.4551,29.3203,29.3353,178786.0
2015-11-12 13:10:00,39.16,39.2,39.09,39.1,165127.0,29.3353,29.3652,29.2828,29.2903,165127.0
2015-11-12 13:20:00,39.09,39.11,39.02,39.11,89103.0,29.2828,29.2978,29.2304,29.2978,89103.0
2015-11-12 13:30:00,39.11,39.14,39.06,39.11,80912.0,29.2978,29.3203,29.2604,29.2978,80912.0
2015-11-12 13:40:00,39.11,39.12,39.0,39.05,135202.0,29.2978,29.3053,29.2154,29.2529,135202.0
2015-11-12 13:50:00,39.05,39.07,39.03,39.05,82484.0,29.2529,29.2679,29.2379,29.2529,82484.0
2015-11-12 14:00:00,39.05,39.06,38.95,38.98,104099.0,29.2529,29.2604,29.178,29.2004,104099.0
2015-11-12 14:10:00,38.96,38.97,38.89,38.9,167312.0,29.1854,29.1929,29.133,29.1405,167312.0
2015-11-12 14:20:00,38.89,39.0,38.8,39.0,216420.0,29.133,29.2154,29.0656,29.2154,216420.0
2015-11-12 14:30:00,39.0,39.0,38.92,38.93,109133.0,29.2154,29.2154,29.1555,29.163,109133.0
2015-11-12 14:40:00,38.93,38.94,38.8,38.82,151240.0,29.163,29.1705,29.0656,29.0806,151240.0
2015-11-12 14:50:00,38.83,38.89,38.73,38.87,143605.0,29.0881,29.133,29.0132,29.118,143605.0
2015-11-12 15:00:00,38.86,38.88,38.79,38.81,176659.0,29.1105,29.1255,29.0581,29.0731,176659.0
2015-11-12 15:10:00,38.81,38.86,38.76,38.79,279323.0,29.0731,29.1105,29.0356,29.0581,279323.0
2015-11-12 15:20:00,38.78,38.81,38.73,38.77,227295.0,29.0506,29.0731,29.0132,29.0431,227295.0
2015-11-12 15:30:00,38.77,38.78,38.67,38.68,252218.0,29.0431,29.0506,28.9682,28.9757,252218.0
2015-11-12 15:40:00,38.68,38.7,38.57,38.59,416580.0,28.9757,28.9907,28.8933,28.9083,416580.0
2015-11-12 15:50:00,38.58,38.61,38.49,38.51,702616.0,28.9008,28.9233,28.8334,28.8483,702616.0
2015-11-13 09:30:00,38.41,38.86,38.2,38.27,208881.0,28.7734,29.1105,28.6161,28.6686,208881.0
2015-11-13 09:40:00,38.27,38.38,38.23,38.38,223129.0,28.6686,28.751,28.6386,28.751,223129.0
2015-11-13 09:50:00,38.38,38.42,38.22,38.23,114876.0,28.751,28.7809,28.6311,28.6386,114876.0
2015-11-13 10:00:00,38.23,38.34,38.21,38.27,139136.0,28.6386,28.721,28.6236,28.6686,139136.0
2015-11-13 10:10:00,38.27,38.29,38.2,38.25,121349.0,28.6686,28.6835,28.6161,28.6536,121349.0
2015-11-13 10:20:00,38.26,38.33,38.24,38.3,85987.0,28.6611,28.7135,28.6461,28.691,85987.0
2015-11-13 10:30:00,38.31,38.34,38.27,38.34,97879.0,28.6985,28.721,28.6686,28.721,97879.0
2015-11-13 10:40:00,38.34,38.43,38.33,38.38,115979.0,28.721,28.7884,28.7135,28.751,115979.0
2015-11-13 10:50:00,38.39,38.39,38.26,38.27,93793.0,28.7585,28.7585,28.6611,28.6686,93793.0
2015-11-13 11:00:00,38.27,38.31,38.22,38.28,90389.0,28.6686,28.6985,28.6311,28.6761,90389.0
2015-11-13 11:10:00,38.29,38.3,38.09,38.14,93138.0,28.6835,28.691,28.5337,28.5712,93138.0
2015-11-13 11:20:00,38.15,38.16,38.1,38.15,180668.0,28.5787,28.5862,28.5412,28.5787,180668.0
2015-11-13 11:30:00,38.15,38.16,38.05,38.05,93798.0,28.5787,28.5862,28.5038,28.5038,93798.0
2015-11-13 11:40:00,38.05,38.26,38.03,38.21,95555.0,28.5038,28.6611,28.4888,28.6236,95555.0
2015-11-13 11:50:00,38.21,38.28,38.19,38.27,83966.0,28.6236,28.6761,28.6086,28.6686,83966.0
2015-11-13 12:00:00,38.27,38.32,38.23,38.3,95282.0,28.6686,28.706,28.6386,28.691,95282.0
2015-11-13 12:10:00,38.3,38.4,38.29,38.36,150395.0,28.691,28.7659,28.6835,28.736,150395.0
2015-11-13 12:20:00,38.36,38.39,38.33,38.33,59086.0,28.736,28.7585,28.7135,28.7135,59086.0
2015-11-13 12:30:00,38.33,38.37,38.26,38.28,57665.0,28.7135,28.7435,28.6611,28.6761,57665.0
2015-11-13 12:40:00,38.28,38.3,38.19,38.2,65468.0,28.6761,28.691,28.6086,28.6161,65468.0
2015-11-13 12:50:00,38.2,38.28,38.19,38.25,62899.0,28.6161,28.6761,28.6086,28.6536,62899.0
2015-11-13 13:00:00,38.26,38.3,38.23,38.26,77883.0,28.6611,28.691,28.6386,28.6611,77883.0
2015-11-13 13:10:00,38.26,38.29,38.22,38.24,74526.0,28.6611,28.6835,28.6311,28.6461,74526.0
2015-11-13 13:20:00,38.25,38.26,38.19,38.22,87655.0,28.6536,28.6611,28.6086,28.6311,87655.0
2015-11-13 13:30:00,38.22,38.23,38.1,38.18,113875.0,28.6311,28.6386,28.5412,28.6011,113875.0
2015-11-13 13:40:00,38.18,38.22,38.12,38.12,79971.0,28.6011,28.6311,28.5562,28.5562,79971.0
2015-11-13 13:50:00,38.12,38.19,38.09,38.11,63445.0,28.5562,28.6086,28.5337,28.5487,63445.0
2015-11-13 14:00:00,38.11,38.14,38.08,38.08,84754.0,28.5487,28.5712,28.5262,28.5262,84754.0
2015-11-13 14:10:00,38.08,38.1,38.05,38.06,87509.0,28.5262,28.5412,28.5038,28.5112,87509.0
2015-11-13 14:20:00,38.06,38.09,38.01,38.03,85276.0,28.5112,28.5337,28.4738,28.4888,85276.0
2015-11-13 14:30:00,38.03,38.05,37.84,37.85,288458.0,28.4888,28.5038,28.3464,28.3539,288458.0
2015-11-13 14:40:00,37.86,37.86,37.69,37.75,268085.0,28.3614,28.3614,28.2341,28.279,268085.0
2015-11-13 14:50:00,37.75,37.82,37.71,37.8,120840.0,28.279,28.3315,28.2491,28.3165,120840.0
2015-11-13 15:00:00,37.8,37.91,37.76,37.9,199185.0,28.3165,28.3989,28.2865,28.3914,199185.0
2015-11-13 15:10:00,37.9,37.98,37.8,37.83,126094.0,28.3914,28.4513,28.3165,28.339,126094.0
2015-11-13 15:20:00,37.84,37.85,37.77,37.81,270874.0,28.3464,28.3539,28.294,28.324,270874.0
2015-11-13 15:30:00,37.8,37.89,37.78,37.87,206935.0,28.3165,28.3839,28.3015,28.3689,206935.0
2015-11-13 15:40:00,37.87,37.92,37.82,37.85,350879.0,28.3689,28.4064,28.3315,28.3539,350879.0
2015-11-13 15:50:00,37.85,37.85,37.73,37.77,640494.0,28.3539,28.3539,28.264,28.294,640494.0
2015-11-16 09:30:00,37.59,38.13,37.55,38.13,140677.0,28.3653,28.7728,28.3352,28.7728,140677.0
2015-11-16 09:40:00,38.14,38.37,38.12,38.32,205779.0,28.7804,28.9539,28.7653,28.9162,205779.0
2015-11-16 09:50:00,38.32,38.36,38.14,38.15,126611.0,28.9162,28.9464,28.7804,28.7879,126611.0
2015-11-16 10:00:00,38.15,38.19,38.05,38.09,82431.0,28.7879,28.8181,28.7125,28.7426,82431.0
2015-11-16 10:10:00,38.09,38.21,38.08,38.15,79308.0,28.7426,28.8332,28.7351,28.7879,79308.0
2015-11-16 10:20:00,38.16,38.36,38.15,38.28,184798.0,28.7955,28.9464,28.7879,28.886,184798.0
2015-11-16 10:30:00,38.3,38.3,38.19,38.29,71639.0,28.9011,28.9011,28.8181,28.8936,71639.0
2015-11-16 10:40:00,38.29,38.39,38.23,38.38,129119.0,28.8936,28.969,28.8483,28.9615,129119.0
2015-11-16 10:50:00,38.37,38.38,38.19,38.23,80478.0,28.9539,28.9615,28.8181,28.8483,80478.0
2015-11-16 11:00:00,38.23,38.29,38.16,38.22,80804.0,28.8483,28.8936,28.7955,28.8407,80804.0
2015-11-16 11:10:00,38.21,38.3,38.15,38.25,74372.0,28.8332,28.9011,28.7879,28.8634,74372.0
2015-11-16 11:20:00,38.25,38.28,38.1,38.11,89522.0,28.8634,28.886,28.7502,28.7577,89522.0
2015-11-16 11:30:00,38.12,38.22,38.11,38.15,59280.0,28.7653,28.8407,28.7577,28.7879,59280.0
2015-11-16 11:40:00,38.14,38.25,38.13,38.17,91921.0,28.7804,28.8634,28.7728,28.803,91921.0
2015-11-16 11:50:00,38.17,38.27,38.15,38.17,66703.0,28.803,28.8785,28.7879,28.803,66703.0
2015-11-16 12:00:00,38.17,38.23,38.13,38.21,89165.0,28.803,28.8483,28.7728,28.8332,89165.0
2015-11-16 12:10:00,38.22,38.27,38.17,38.25,107705.0,28.8407,28.8785,28.803,28.8634,107705.0
2015-11-16 12:20:00,38.25,38.37,38.25,38.34,60293.0,28.8634,28.9539,28.8634,28.9313,60293.0
2015-11-16 12:30:00,38.33,38.42,38.33,38.36,46444.0,28.9238,28.9917,28.9238,28.9464,46444.0
2015-11-16 12:40:00,38.36,38.36,38.24,38.26,62710.0,28.9464,28.9464,28.8558,28.8709,62710.0
2015-11-16 12:50:00,38.26,38.33,38.25,38.32,52167.0,28.8709,28.9238,28.8634,28.9162,52167.0
2015-11-16 13:00:00,38.33,38.37,38.31,38.35,44213.0,28.9238,28.9539,28.9087,28.9388,44213.0
2015-11-16 13:10:00,38.34,38.4,38.29,38.3,65177.0,28.9313,28.9766,28.8936,28.9011,65177.0
2015-11-16 13:20:00,38.3,38.31,38.2,38.23,111637.0,28.9011,28.9087,28.8257,28.8483,111637.0
2015-11-16 13:30:00,38.23,38.27,38.21,38.24,53521.0,28.8483,28.8785,28.8332,28.8558,53521.0
2015-11-16 13:40:00,38.24,38.25,38.19,38.22,53233.0,28.8558,28.8634,28.8181,28.8407,53233.0
2015-11-16 13:50:00,38.22,38.22,38.14,38.18,66133.0,28.8407,28.8407,28.7804,28.8106,66133.0
2015-11-16 14:00:00,38.18,38.29,38.16,38.29,80648.0,28.8106,28.8936,28.7955,28.8936,80648.0
2015-11-16 14:10:00,38.29,38.37,38.28,38.36,63336.0,28.8936,28.9539,28.886,28.9464,63336.0
2015-11-16 14:20:00,38.35,38.36,38.27,38.28,102634.0,28.9388,28.9464,28.8785,28.886,102634.0
2015-11-16 14:30:00,38.29,38.34,38.28,38.32,68363.0,28.8936,28.9313,28.886,28.9162,68363.0
2015-11-16 14:40:00,38.32,38.33,38.18,38.19,102514.0,28.9162,28.9238,28.8106,28.8181,102514.0
2015-11-16 14:50:00,38.19,38.2,38.09,38.12,115762.0,28.8181,28.8257,28.7426,28.7653,115762.0
2015-11-16 15:00:00,38.12,38.21,38.11,38.2,105309.0,28.7653,28.8332,28.7577,28.8257,105309.0
2015-11-16 15:10:00,38.19,38.22,38.17,38.2,111508.0,28.8181,28.8407,28.803,28.8257,111508.0
2015-11-16 15:20:00,38.21,38.28,38.2,38.22,180652.0,28.8332,28.886,28.8257,28.8407,180652.0
2015-11-16 15:30:00,38.22,38.23,38.16,38.16,195406.0,28.8407,28.8483,28.7955,28.7955,195406.0
2015-11-16 15:40:00,38.16,38.2,38.12,38.16,196327.0,28.7955,28.8257,28.7653,28.7955,196327.0
2015-11-16 15:50:00,38.16,38.25,38.14,38.24,302067.0,28.7955,28.8634,28.7804,28.8558,302067.0
2015-11-17 09:30:00,38.34,38.4,37.95,38.04,159210.0,28.9313,28.9766,28.637,28.7049,159210.0
2015-11-17 09:40:00,38.02,38.07,37.88,37.95,91092.0,28.6898,28.7276,28.5842,28.637,91092.0
2015-11-17 09:50:00,37.94,37.95,37.82,37.85,76429.0,28.6295,28.637,28.5389,28.5615,76429.0
2015-11-17 10:00:00,37.85,37.92,37.75,37.79,80106.0,28.5615,28.6144,28.4861,28.5163,80106.0
2015-11-17 10:10:00,37.79,37.8,37.71,37.74,73109.0,28.5163,28.5238,28.4559,28.4785,73109.0
2015-11-17 10:20:00,37.73,37.79,37.71,37.74,53351.0,28.471,28.5163,28.4559,28.4785,53351.0
2015-11-17 10:30:00,37.75,37.79,37.72,37.75,156705.0,28.4861,28.5163,28.4634,28.4861,156705.0
2015-11-17 10:40:00,37.75,37.77,37.72,37.77,123363.0,28.4861,28.5012,28.4634,28.5012,123363.0
2015-11-17 10:50:00,37.77,37.77,37.71,37.73,71425.0,28.5012,28.5012,28.4559,28.471,71425.0
2015-11-17 11:00:00,37.74,37.74,37.68,37.7,81485.0,28.4785,28.4785,28.4333,28.4484,81485.0
2015-11-17 11:10:00,37.7,37.71,37.64,37.64,79636.0,28.4484,28.4559,28.4031,28.4031,79636.0
2015-11-17 11:20:00,37.64,37.66,37.56,37.65,101669.0,28.4031,28.4182,28.3427,28.4106,101669.0
2015-11-17 11:30:00,37.65,37.72,37.57,37.6,121537.0,28.4106,28.4634,28.3503,28.3729,121537.0
2015-11-17 11:40:00,37.59,37.62,37.56,37.59,74639.0,28.3653,28.388,28.3427,28.3653,74639.0
2015-11-17 11:50:00,37.58,37.58,37.46,37.46,131552.0,28.3578,28.3578,28.2673,28.2673,131552.0
2015-11-17 12:00:00,37.46,37.54,37.46,37.52,162422.0,28.2673,28.3276,28.2673,28.3125,162422.0
2015-11-17 12:10:00,37.52,37.54,37.52,37.52,61005.0,28.3125,28.3276,28.3125,28.3125,61005.0
2015-11-17 12:20:00,37.53,37.62,37.52,37.62,137800.0,28.3201,28.388,28.3125,28.388,137800.0
2015-11-17 12:30:00,37.62,37.71,37.61,37.7,151174.0,28.388,28.4559,28.3804,28.4484,151174.0
2015-11-17 12:40:00,37.69,37.7,37.51,37.51,73750.0,28.4408,28.4484,28.305,28.305,73750.0
2015-11-17 12:50:00,37.51,37.61,37.51,37.6,59584.0,28.305,28.3804,28.305,28.3729,59584.0
2015-11-17 13:00:00,37.6,37.65,37.59,37.61,63754.0,28.3729,28.4106,28.3653,28.3804,63754.0
2015-11-17 13:10:00,37.62,37.69,37.6,37.6,50865.0,28.388,28.4408,28.3729,28.3729,50865.0
2015-11-17 13:20:00,37.61,37.64,37.59,37.61,79471.0,28.3804,28.4031,28.3653,28.3804,79471.0
2015-11-17 13:30:00,37.6,37.65,37.59,37.6,101595.0,28.3729,28.4106,28.3653,28.3729,101595.0
2015-11-17 13:40:00,37.61,37.61,37.5,37.52,77907.0,28.3804,28.3804,28.2974,28.3125,77907.0
2015-11-17 13:50:00,37.52,37.65,37.51,37.62,112696.0,28.3125,28.4106,28.305,28.388,112696.0
2015-11-17 14:00:00,37.62,37.66,37.58,37.66,71000.0,28.388,28.4182,28.3578,28.4182,71000.0
2015-11-17 14:10:00,37.66,37.7,37.65,37.66,119138.0,28.4182,28.4484,28.4106,28.4182,119138.0
2015-11-17 14:20:00,37.65,37.65,37.49,37.5,71658.0,28.4106,28.4106,28.2899,28.2974,71658.0
2015-11-17 14:30:00,37.5,37.54,37.45,37.45,97085.0,28.2974,28.3276,28.2597,28.2597,97085.0
2015-11-17 14:40:00,37.45,37.48,37.29,37.35,190047.0,28.2597,28.2823,28.139,28.1842,190047.0
2015-11-17 14:50:00,37.36,37.45,37.34,37.44,139262.0,28.1918,28.2597,28.1767,28.2522,139262.0
2015-11-17 15:00:00,37.43,37.43,37.2,37.2,122997.0,28.2446,28.2446,28.0711,28.0711,122997.0
2015-11-17 15:10:00,37.2,37.23,37.14,37.16,112602.0,28.0711,28.0937,28.0258,28.0409,112602.0
2015-11-17 15:20:00,37.17,37.25,37.15,37.23,109042.0,28.0484,28.1088,28.0333,28.0937,109042.0
2015-11-17 15:30:00,37.23,37.31,37.18,37.24,99737.0,28.0937,28.1541,28.056,28.1012,99737.0
2015-11-17 15:40:00,37.24,37.36,37.2,37.25,153754.0,28.1012,28.1918,28.0711,28.1088,153754.0
2015-11-17 15:50:00,37.25,37.29,37.19,37.21,286804.0,28.1088,28.139,28.0635,28.0786,286804.0
2015-11-18 09:30:00,37.42,37.57,37.32,37.53,124518.0,28.2371,28.3503,28.1616,28.3201,124518.0
2015-11-18 09:40:00,37.53,37.53,37.33,37.47,193930.0,28.3201,28.3201,28.1692,28.2748,193930.0
2015-11-18 09:50:00,37.48,37.65,37.28,37.65,252344.0,28.2823,28.4106,28.1314,28.4106,252344.0
2015-11-18 10:00:00,37.66,37.66,37.52,37.63,394373.0,28.4182,28.4182,28.3125,28.3955,394373.0
2015-11-18 10:10:00,37.63,37.68,37.5,37.57,349500.0,28.3955,28.4333,28.2974,28.3503,349500.0
2015-11-18 10:20:00,37.55,37.56,37.33,37.39,146274.0,28.3352,28.3427,28.1692,28.2144,146274.0
2015-11-18 10:30:00,37.39,37.41,37.35,37.36,221047.0,28.2144,28.2295,28.1842,28.1918,221047.0
2015-11-18 10:40:00,37.37,37.42,37.29,37.41,220334.0,28.1993,28.2371,28.139,28.2295,220334.0
2015-11-18 10:50:00,37.41,37.43,37.32,37.35,237703.0,28.2295,28.2446,28.1616,28.1842,237703.0
2015-11-18 11:00:00,37.36,37.36,37.22,37.32,177345.0,28.1918,28.1918,28.0861,28.1616,177345.0
2015-11-18 11:10:00,37.32,37.4,37.27,37.32,85925.0,28.1616,28.222,28.1239,28.1616,85925.0
2015-11-18 11:20:00,37.33,37.36,37.25,37.31,209672.0,28.1692,28.1918,28.1088,28.1541,209672.0
2015-11-18 11:30:00,37.31,37.4,37.29,37.35,185907.0,28.1541,28.222,28.139,28.1842,185907.0
2015-11-18 11:40:00,37.35,37.36,37.3,37.31,81351.0,28.1842,28.1918,28.1465,28.1541,81351.0
2015-11-18 11:50:00,37.3,37.32,37.28,37.28,118135.0,28.1465,28.1616,28.1314,28.1314,118135.0
2015-11-18 12:00:00,37.28,37.31,37.27,37.29,87218.0,28.1314,28.1541,28.1239,28.139,87218.0
2015-11-18 12:10:00,37.3,37.35,37.28,37.32,74178.0,28.1465,28.1842,28.1314,28.1616,74178.0
2015-11-18 12:20:00,37.32,37.36,37.11,37.13,277081.0,28.1616,28.1918,28.0031,28.0182,277081.0
2015-11-18 12:30:00,37.13,37.21,37.11,37.18,67109.0,28.0182,28.0786,28.0031,28.056,67109.0
2015-11-18 12:40:00,37.18,37.19,37.12,37.16,89071.0,28.056,28.0635,28.0107,28.0409,89071.0
2015-11-18 12:50:00,37.17,37.22,37.16,37.2,164012.0,28.0484,28.0861,28.0409,28.0711,164012.0
2015-11-18 13:00:00,37.2,37.22,37.18,37.22,100840.0,28.0711,28.0861,28.056,28.0861,100840.0
2015-11-18 13:10:00,37.22,37.23,37.16,37.2,100935.0,28.0861,28.0937,28.0409,28.0711,100935.0
2015-11-18 13:20:00,37.2,37.26,37.19,37.19,157814.0,28.0711,28.1163,28.0635,28.0635,157814.0
2015-11-18 13:30:00,37.2,37.21,37.1,37.11,237578.0,28.0711,28.0786,27.9956,28.0031,237578.0
2015-11-18 13:40:00,37.12,37.17,37.01,37.03,198026.0,28.0107,28.0484,27.9277,27.9428,198026.0
2015-11-18 13:50:00,37.02,37.15,37.01,37.07,82269.0,27.9352,28.0333,27.9277,27.973,82269.0
2015-11-18 14:00:00,37.08,37.22,37.03,37.19,140545.0,27.9805,28.0861,27.9428,28.0635,140545.0
2015-11-18 14:10:00,37.2,37.3,37.11,37.14,176908.0,28.0711,28.1465,28.0031,28.0258,176908.0
2015-11-18 14:20:00,37.13,37.16,37.06,37.14,99887.0,28.0182,28.0409,27.9654,28.0258,99887.0
2015-11-18 14:30:00,37.15,37.27,37.14,37.26,128844.0,28.0333,28.1239,28.0258,28.1163,128844.0
2015-11-18 14:40:00,37.26,37.37,37.26,37.3,110043.0,28.1163,28.1993,28.1163,28.1465,110043.0
2015-11-18 14:50:00,37.3,37.41,37.28,37.41,94277.0,28.1465,28.2295,28.1314,28.2295,94277.0
2015-11-18 15:00:00,37.41,37.41,37.32,37.33,92610.0,28.2295,28.2295,28.1616,28.1692,92610.0
2015-11-18 15:10:00,37.33,37.45,37.32,37.42,106204.0,28.1692,28.2597,28.1616,28.2371,106204.0
2015-11-18 15:20:00,37.41,37.42,37.26,37.28,319626.0,28.2295,28.2371,28.1163,28.1314,319626.0
2015-11-18 15:30:00,37.28,37.4,37.26,37.36,340032.0,28.1314,28.222,28.1163,28.1918,340032.0
2015-11-18 15:40:00,37.36,37.45,37.35,37.45,344550.0,28.1918,28.2597,28.1842,28.2597,344550.0
2015-11-18 15:50:00,37.45,37.51,37.4,37.41,562220.0,28.2597,28.305,28.222,28.2295,562220.0
2015-11-19 09:30:00,37.41,37.53,37.14,37.18,135189.0,28.2295,28.3201,28.0258,28.056,135189.0
2015-11-19 09:40:00,37.18,37.27,37.12,37.25,56884.0,28.056,28.1239,28.0107,28.1088,56884.0
2015-11-19 09:50:00,37.25,37.3,37.19,37.23,51512.0,28.1088,28.1465,28.0635,28.0937,51512.0
2015-11-19 10:00:00,37.23,37.29,37.19,37.29,53053.0,28.0937,28.139,28.0635,28.139,53053.0
2015-11-19 10:10:00,37.29,37.33,37.15,37.17,70472.0,28.139,28.1692,28.0333,28.0484,70472.0
2015-11-19 10:20:00,37.18,37.28,37.18,37.23,45793.0,28.056,28.1314,28.056,28.0937,45793.0
2015-11-19 10:30:00,37.23,37.26,37.1,37.13,86514.0,28.0937,28.1163,27.9956,28.0182,86514.0
2015-11-19 10:40:00,37.13,37.18,37.09,37.18,57381.0,28.0182,28.056,27.9881,28.056,57381.0
2015-11-19 10:50:00,37.17,37.26,37.16,37.26,62747.0,28.0484,28.1163,28.0409,28.1163,62747.0
2015-11-19 11:00:00,37.26,37.27,37.2,37.26,44034.0,28.1163,28.1239,28.0711,28.1163,44034.0
2015-11-19 11:10:00,37.26,37.26,37.15,37.18,38193.0,28.1163,28.1163,28.0333,28.056,38193.0
2015-11-19 11:20:00,37.18,37.18,37.09,37.12,68974.0,28.056,28.056,27.9881,28.0107,68974.0
2015-11-19 11:30:00,37.11,37.13,37.05,37.09,67212.0,28.0031,28.0182,27.9579,27.9881,67212.0
2015-11-19 11:40:00,37.09,37.12,37.03,37.04,73290.0,27.9881,28.0107,27.9428,27.9503,73290.0
2015-11-19 11:50:00,37.04,37.04,36.96,36.96,89659.0,27.9503,27.9503,27.89,27.89,89659.0
2015-11-19 12:00:00,36.96,36.99,36.95,36.96,75796.0,27.89,27.9126,27.8824,27.89,75796.0
2015-11-19 12:10:00,36.96,36.96,36.86,36.86,72130.0,27.89,27.89,27.8145,27.8145,72130.0
2015-11-19 12:20:00,36.86,36.88,36.8,36.83,146376.0,27.8145,27.8296,27.7692,27.7919,146376.0
2015-11-19 12:30:00,36.84,36.85,36.8,36.81,110076.0,27.7994,27.8069,27.7692,27.7768,110076.0
2015-11-19 12:40:00,36.8,36.83,36.72,36.73,167564.0,27.7692,27.7919,27.7088,27.7164,167564.0
2015-11-19 12:50:00,36.73,36.76,36.65,36.72,313986.0,27.7164,27.739,27.656,27.7088,313986.0
2015-11-19 13:00:00,36.73,36.81,36.69,36.7,186858.0,27.7164,27.7768,27.6862,27.6938,186858.0
2015-11-19 13:10:00,36.7,36.71,36.63,36.63,126169.0,27.6938,27.7013,27.6409,27.6409,126169.0
2015-11-19 13:20:00,36.63,36.64,36.5,36.5,165891.0,27.6409,27.6485,27.5428,27.5428,165891.0
2015-11-19 13:30:00,36.51,36.54,36.47,36.5,185399.0,27.5504,27.573,27.5202,27.5428,185399.0
2015-11-19 13:40:00,36.49,36.55,36.47,36.52,150257.0,27.5353,27.5806,27.5202,27.5579,150257.0
2015-11-19 13:50:00,36.52,36.52,36.49,36.5,98737.0,27.5579,27.5579,27.5353,27.5428,98737.0
2015-11-19 14:00:00,36.51,36.51,36.36,36.37,181155.0,27.5504,27.5504,27.4372,27.4447,181155.0
2015-11-19 14:10:00,36.37,36.4,36.28,36.38,287432.0,27.4447,27.4674,27.3768,27.4523,287432.0
2015-11-19 14:20:00,36.37,36.61,36.36,36.61,134118.0,27.4447,27.6258,27.4372,27.6258,134118.0
2015-11-19 14:30:00,36.6,36.64,36.51,36.51,167628.0,27.6183,27.6485,27.5504,27.5504,167628.0
2015-11-19 14:40:00,36.51,36.51,36.39,36.47,269787.0,27.5504,27.5504,27.4598,27.5202,269787.0
2015-11-19 14:50:00,36.48,36.6,36.47,36.55,169011.0,27.5277,27.6183,27.5202,27.5806,169011.0
2015-11-19 15:00:00,36.55,36.61,36.52,36.53,133708.0,27.5806,27.6258,27.5579,27.5655,133708.0
2015-11-19 15:10:00,36.52,36.58,36.49,36.55,142959.0,27.5579,27.6032,27.5353,27.5806,142959.0
2015-11-19 15:20:00,36.55,36.59,36.52,36.56,141670.0,27.5806,27.6108,27.5579,27.5881,141670.0
2015-11-19 15:30:00,36.55,36.57,36.46,36.5,151024.0,27.5806,27.5957,27.5127,27.5428,151024.0
2015-11-19 15:40:00,36.5,36.51,36.43,36.47,253216.0,27.5428,27.5504,27.49,27.5202,253216.0
2015-11-19 15:50:00,36.46,36.49,36.42,36.44,508413.0,27.5127,27.5353,27.4825,27.4976,508413.0
2015-11-20 09:30:00,36.53,36.6,36.27,36.39,359349.0,27.5655,27.6183,27.3693,27.4598,359349.0
2015-11-20 09:40:00,36.4,36.52,36.32,36.5,147463.0,27.4674,27.5579,27.407,27.5428,147463.0
2015-11-20 09:50:00,36.51,36.6,36.44,36.49,161717.0,27.5504,27.6183,27.4976,27.5353,161717.0
2015-11-20 10:00:00,36.49,36.64,36.49,36.63,221804.0,27.5353,27.6485,27.5353,27.6409,221804.0
2015-11-20 10:10:00,36.63,36.82,36.63,36.76,205530.0,27.6409,27.7843,27.6409,27.739,205530.0
2015-11-20 10:20:00,36.76,36.76,36.65,36.66,162447.0,27.739,27.739,27.656,27.6636,162447.0
2015-11-20 10:30:00,36.65,36.74,36.63,36.67,147177.0,27.656,27.7239,27.6409,27.6711,147177.0
2015-11-20 10:40:00,36.67,36.67,36.59,36.6,98551.0,27.6711,27.6711,27.6108,27.6183,98551.0
2015-11-20 10:50:00,36.6,36.65,36.21,36.24,276151.0,27.6183,27.656,27.324,27.3466,276151.0
2015-11-20 11:00:00,36.24,36.3,36.13,36.27,305129.0,27.3466,27.3919,27.2636,27.3693,305129.0
2015-11-20 11:10:00,36.29,36.31,36.23,36.29,150444.0,27.3844,27.3995,27.3391,27.3844,150444.0
2015-11-20 11:20:00,36.29,36.31,36.23,36.29,165437.0,27.3844,27.3995,27.3391,27.3844,165437.0
2015-11-20 11:30:00,36.29,36.29,36.19,36.19,133427.0,27.3844,27.3844,27.3089,27.3089,133427.0
2015-11-20 11:40:00,36.19,36.2,36.07,36.09,94640.0,27.3089,27.3165,27.2184,27.2335,94640.0
2015-11-20 11:50:00,36.1,36.1,36.02,36.02,91800.0,27.241,27.241,27.1806,27.1806,91800.0
2015-11-20 12:00:00,36.03,36.1,36.0,36.08,118370.0,27.1882,27.241,27.1655,27.2259,118370.0
2015-11-20 12:10:00,36.08,36.09,36.0,36.04,79170.0,27.2259,27.2335,27.1655,27.1957,79170.0
2015-11-20 12:20:00,36.03,36.04,35.98,36.02,116796.0,27.1882,27.1957,27.1504,27.1806,116796.0
2015-11-20 12:30:00,36.01,36.08,35.96,35.97,101104.0,27.1731,27.2259,27.1354,27.1429,101104.0
2015-11-20 12:40:00,35.97,35.99,35.87,35.89,143401.0,27.1429,27.158,27.0674,27.0825,143401.0
2015-11-20 12:50:00,35.9,35.92,35.83,35.87,83867.0,27.0901,27.1052,27.0373,27.0674,83867.0
2015-11-20 13:00:00,35.88,35.9,35.8,35.83,122435.0,27.075,27.0901,27.0146,27.0373,122435.0
2015-11-20 13:10:00,35.84,35.84,35.79,35.8,102208.0,27.0448,27.0448,27.0071,27.0146,102208.0
2015-11-20 13:20:00,35.79,35.82,35.72,35.75,145369.0,27.0071,27.0297,26.9543,26.9769,145369.0
2015-11-20 13:30:00,35.76,35.77,35.63,35.63,111302.0,26.9844,26.992,26.8863,26.8863,111302.0
2015-11-20 13:40:00,35.64,35.72,35.62,35.71,213535.0,26.8939,26.9543,26.8788,26.9467,213535.0
2015-11-20 13:50:00,35.73,35.74,35.61,35.61,176409.0,26.9618,26.9693,26.8712,26.8712,176409.0
2015-11-20 14:00:00,35.62,35.65,35.6,35.6,163705.0,26.8788,26.9014,26.8637,26.8637,163705.0
2015-11-20 14:10:00,35.61,35.79,35.6,35.76,301684.0,26.8712,27.0071,26.8637,26.9844,301684.0
2015-11-20 14:20:00,35.76,35.79,35.7,35.71,174878.0,26.9844,27.0071,26.9392,26.9467,174878.0
2015-11-20 14:30:00,35.71,35.73,35.64,35.72,200162.0,26.9467,26.9618,26.8939,26.9543,200162.0
2015-11-20 14:40:00,35.71,36.0,35.71,35.94,287043.0,26.9467,27.1655,26.9467,27.1203,287043.0
2015-11-20 14:50:00,35.94,36.02,35.92,35.96,266411.0,27.1203,27.1806,27.1052,27.1354,266411.0
2015-11-20 15:00:00,35.95,36.01,35.94,36.0,191210.0,27.1278,27.1731,27.1203,27.1655,191210.0
2015-11-20 15:10:00,36.0,36.06,35.97,36.05,248721.0,27.1655,27.2108,27.1429,27.2033,248721.0
2015-11-20 15:20:00,36.05,36.08,36.01,36.06,211980.0,27.2033,27.2259,27.1731,27.2108,211980.0
2015-11-20 15:30:00,36.05,36.06,35.91,35.95,354001.0,27.2033,27.2108,27.0976,27.1278,354001.0
2015-11-20 15:40:00,35.95,35.96,35.86,35.86,389562.0,27.1278,27.1354,27.0599,27.0599,389562.0
2015-11-20 15:50:00,35.87,35.95,35.79,35.83,797848.0,27.0674,27.1278,27.0071,27.0373,797848.0
2015-11-23 09:30:00,35.81,35.99,35.75,35.98,143031.0,27.0222,27.158,26.9769,27.1504,143031.0
2015-11-23 09:40:00,36.0,36.26,35.98,36.25,116731.0,27.1655,27.3617,27.1504,27.3542,116731.0
2015-11-23 09:50:00,36.26,36.31,36.04,36.1,129060.0,27.3617,27.3995,27.1957,27.241,129060.0
2015-11-23 10:00:00,36.1,36.15,36.02,36.08,89584.0,27.241,27.2787,27.1806,27.2259,89584.0
2015-11-23 10:10:00,36.08,36.21,36.04,36.2,89294.0,27.2259,27.324,27.1957,27.3165,89294.0
2015-11-23 10:20:00,36.2,36.36,36.16,36.35,132324.0,27.3165,27.4372,27.2863,27.4296,132324.0
2015-11-23 10:30:00,36.36,36.38,36.2,36.29,106131.0,27.4372,27.4523,27.3165,27.3844,106131.0
2015-11-23 10:40:00,36.29,36.4,36.27,36.36,218492.0,27.3844,27.4674,27.3693,27.4372,218492.0
2015-11-23 10:50:00,36.36,36.38,36.34,36.36,88154.0,27.4372,27.4523,27.4221,27.4372,88154.0
2015-11-23 11:00:00,36.36,36.36,36.27,36.35,116360.0,27.4372,27.4372,27.3693,27.4296,116360.0
2015-11-23 11:10:00,36.35,36.42,36.3,36.42,91344.0,27.4296,27.4825,27.3919,27.4825,91344.0
2015-11-23 11:20:00,36.42,36.51,36.41,36.51,101883.0,27.4825,27.5504,27.4749,27.5504,101883.0
2015-11-23 11:30:00,36.5,36.57,36.49,36.57,168484.0,27.5428,27.5957,27.5353,27.5957,168484.0
2015-11-23 11:40:00,36.57,36.68,36.56,36.68,94014.0,27.5957,27.6787,27.5881,27.6787,94014.0
2015-11-23 11:50:00,36.68,36.76,36.67,36.75,141144.0,27.6787,27.739,27.6711,27.7315,141144.0
2015-11-23 12:00:00,36.75,36.81,36.74,36.8,235172.0,27.7315,27.7768,27.7239,27.7692,235172.0
2015-11-23 12:10:00,36.8,36.82,36.79,36.8,134115.0,27.7692,27.7843,27.7617,27.7692,134115.0
2015-11-23 12:20:00,36.8,36.84,36.79,36.82,119014.0,27.7692,27.7994,27.7617,27.7843,119014.0
2015-11-23 12:30:00,36.82,36.85,36.8,36.83,262896.0,27.7843,27.8069,27.7692,27.7919,262896.0
2015-11-23 12:40:00,36.83,36.89,36.81,36.86,129006.0,27.7919,27.8371,27.7768,27.8145,129006.0
2015-11-23 12:50:00,36.86,36.93,36.83,36.92,94067.0,27.8145,27.8673,27.7919,27.8598,94067.0
2015-11-23 13:00:00,36.93,36.98,36.88,36.88,142916.0,27.8673,27.905,27.8296,27.8296,142916.0
2015-11-23 13:10:00,36.88,36.93,36.84,36.91,132340.0,27.8296,27.8673,27.7994,27.8522,132340.0
2015-11-23 13:20:00,36.92,36.99,36.91,36.99,95506.0,27.8598,27.9126,27.8522,27.9126,95506.0
2015-11-23 13:30:00,36.99,36.99,36.93,36.93,102294.0,27.9126,27.9126,27.8673,27.8673,102294.0
2015-11-23 13:40:00,36.94,37.02,36.93,37.01,136168.0,27.8749,27.9352,27.8673,27.9277,136168.0
2015-11-23 13:50:00,37.01,37.03,36.95,36.98,164397.0,27.9277,27.9428,27.8824,27.905,164397.0
2015-11-23 14:00:00,36.98,36.99,36.93,36.94,143109.0,27.905,27.9126,27.8673,27.8749,143109.0
2015-11-23 14:10:00,36.93,36.95,36.9,36.9,137808.0,27.8673,27.8824,27.8447,27.8447,137808.0
2015-11-23 14:20:00,36.91,36.96,36.9,36.92,134643.0,27.8522,27.89,27.8447,27.8598,134643.0
2015-11-23 14:30:00,36.92,36.93,36.71,36.76,189619.0,27.8598,27.8673,27.7013,27.739,189619.0
2015-11-23 14:40:00,36.76,36.82,36.75,36.79,101780.0,27.739,27.7843,27.7315,27.7617,101780.0
2015-11-23 14:50:00,36.79,36.8,36.67,36.68,121399.0,27.7617,27.7692,27.6711,27.6787,121399.0
2015-11-23 15:00:00,36.68,36.72,36.62,36.68,120449.0,27.6787,27.7088,27.6334,27.6787,120449.0
2015-11-23 15:10:00,36.68,36.74,36.62,36.66,167140.0,27.6787,27.7239,27.6334,27.6636,167140.0
2015-11-23 15:20:00,36.66,36.73,36.61,36.73,148098.0,27.6636,27.7164,27.6258,27.7164,148098.0
2015-11-23 15:30:00,36.72,36.77,36.7,36.72,167729.0,27.7088,27.7466,27.6938,27.7088,167729.0
2015-11-23 15:40:00,36.71,36.73,36.69,36.73,198830.0,27.7013,27.7164,27.6862,27.7164,198830.0
2015-11-23 15:50:00,36.72,36.77,36.71,36.72,495368.0,27.7088,27.7466,27.7013,27.7088,495368.0
2015-11-24 09:30:00,36.47,36.59,36.0,36.07,253625.0,27.5202,27.6108,27.1655,27.2184,253625.0
2015-11-24 09:40:00,36.07,36.31,36.07,36.23,167118.0,27.2184,27.3995,27.2184,27.3391,167118.0
2015-11-24 09:50:00,36.24,36.29,36.07,36.07,137434.0,27.3466,27.3844,27.2184,27.2184,137434.0
2015-11-24 10:00:00,36.06,36.19,36.02,36.11,115496.0,27.2108,27.3089,27.1806,27.2485,115496.0
2015-11-24 10:10:00,36.11,36.17,36.02,36.1,154541.0,27.2485,27.2938,27.1806,27.241,154541.0
2015-11-24 10:20:00,36.09,36.16,36.02,36.04,117147.0,27.2335,27.2863,27.1806,27.1957,117147.0
2015-11-24 10:30:00,36.04,36.04,35.95,36.01,108820.0,27.1957,27.1957,27.1278,27.1731,108820.0
2015-11-24 10:40:00,36.01,36.02,35.9,35.91,86632.0,27.1731,27.1806,27.0901,27.0976,86632.0
2015-11-24 10:50:00,35.91,35.94,35.9,35.92,107725.0,27.0976,27.1203,27.0901,27.1052,107725.0
2015-11-24 11:00:00,35.92,36.04,35.86,36.03,214294.0,27.1052,27.1957,27.0599,27.1882,214294.0
2015-11-24 11:10:00,36.03,36.11,35.99,35.99,148481.0,27.1882,27.2485,27.158,27.158,148481.0
2015-11-24 11:20:00,35.99,36.1,35.98,36.03,86361.0,27.158,27.241,27.1504,27.1882,86361.0
2015-11-24 11:30:00,36.03,36.12,36.03,36.09,89719.0,27.1882,27.2561,27.1882,27.2335,89719.0
2015-11-24 11:40:00,36.08,36.12,36.02,36.04,61230.0,27.2259,27.2561,27.1806,27.1957,61230.0
2015-11-24 11:50:00,36.04,36.11,36.04,36.07,90394.0,27.1957,27.2485,27.1957,27.2184,90394.0
2015-11-24 12:00:00,36.07,36.18,36.06,36.06,96315.0,27.2184,27.3014,27.2108,27.2108,96315.0
2015-11-24 12:10:00,36.07,36.08,36.01,36.01,84269.0,27.2184,27.2259,27.1731,27.1731,84269.0
2015-11-24 12:20:00,36.01,36.02,35.97,36.02,73838.0,27.1731,27.1806,27.1429,27.1806,73838.0
2015-11-24 12:30:00,36.02,36.06,36.01,36.02,98959.0,27.1806,27.2108,27.1731,27.1806,98959.0
2015-11-24 12:40:00,36.02,36.03,35.85,35.88,113108.0,27.1806,27.1882,27.0523,27.075,113108.0
2015-11-24 12:50:00,35.88,35.91,35.81,35.85,139859.0,27.075,27.0976,27.0222,27.0523,139859.0
2015-11-24 13:00:00,35.85,36.03,35.84,35.98,110750.0,27.0523,27.1882,27.0448,27.1504,110750.0
2015-11-24 13:10:00,35.99,36.0,35.87,35.88,101133.0,27.158,27.1655,27.0674,27.075,101133.0
2015-11-24 13:20:00,35.87,35.91,35.86,35.86,136974.0,27.0674,27.0976,27.0599,27.0599,136974.0
2015-11-24 13:30:00,35.87,35.9,35.86,35.86,84084.0,27.0674,27.0901,27.0599,27.0599,84084.0
2015-11-24 13:40:00,35.86,35.87,35.81,35.81,150746.0,27.0599,27.0674,27.0222,27.0222,150746.0
2015-11-24 13:50:00,35.81,35.82,35.71,35.72,209236.0,27.0222,27.0297,26.9467,26.9543,209236.0
2015-11-24 14:00:00,35.71,35.87,35.71,35.85,162348.0,26.9467,27.0674,26.9467,27.0523,162348.0
2015-11-24 14:10:00,35.84,35.86,35.76,35.79,169622.0,27.0448,27.0599,26.9844,27.0071,169622.0
2015-11-24 14:20:00,35.8,35.83,35.75,35.81,173857.0,27.0146,27.0373,26.9769,27.0222,173857.0
2015-11-24 14:30:00,35.8,35.93,35.8,35.89,95684.0,27.0146,27.1127,27.0146,27.0825,95684.0
2015-11-24 14:40:00,35.89,36.0,35.89,36.0,145106.0,27.0825,27.1655,27.0825,27.1655,145106.0
2015-11-24 14:50:00,36.0,36.07,35.99,36.06,107649.0,27.1655,27.2184,27.158,27.2108,107649.0
2015-11-24 15:00:00,36.05,36.16,36.02,36.16,134445.0,27.2033,27.2863,27.1806,27.2863,134445.0
2015-11-24 15:10:00,36.16,36.16,36.11,36.12,144820.0,27.2863,27.2863,27.2485,27.2561,144820.0
2015-11-24 15:20:00,36.12,36.15,36.05,36.09,139325.0,27.2561,27.2787,27.2033,27.2335,139325.0
2015-11-24 15:30:00,36.09,36.1,35.99,36.01,184066.0,27.2335,27.241,27.158,27.1731,184066.0
2015-11-24 15:40:00,36.02,36.13,36.01,36.07,372107.0,27.1806,27.2636,27.1731,27.2184,372107.0
2015-11-24 15:50:00,36.08,36.13,36.04,36.06,679466.0,27.2259,27.2636,27.1957,27.2108,679466.0
2015-11-25 09:30:00,36.01,36.36,35.98,36.29,262604.0,27.1731,27.4372,27.1504,27.3844,262604.0
2015-11-25 09:40:00,36.29,36.29,36.01,36.23,71725.0,27.3844,27.3844,27.1731,27.3391,71725.0
2015-11-25 09:50:00,36.23,36.45,36.18,36.44,83613.0,27.3391,27.5051,27.3014,27.4976,83613.0
2015-11-25 10:00:00,36.44,36.45,36.31,36.38,164786.0,27.4976,27.5051,27.3995,27.4523,164786.0
2015-11-25 10:10:00,36.4,36.48,36.38,36.48,231400.0,27.4674,27.5277,27.4523,27.5277,231400.0
2015-11-25 10:20:00,36.48,36.48,36.11,36.13,194127.0,27.5277,27.5277,27.2485,27.2636,194127.0
2015-11-25 10:30:00,36.12,36.14,36.05,36.09,135925.0,27.2561,27.2712,27.2033,27.2335,135925.0
2015-11-25 10:40:00,36.09,36.15,36.04,36.1,124152.0,27.2335,27.2787,27.1957,27.241,124152.0
2015-11-25 10:50:00,36.11,36.12,36.05,36.09,82886.0,27.2485,27.2561,27.2033,27.2335,82886.0
2015-11-25 11:00:00,36.09,36.17,36.09,36.17,65443.0,27.2335,27.2938,27.2335,27.2938,65443.0
2015-11-25 11:10:00,36.18,36.27,36.13,36.27,103497.0,27.3014,27.3693,27.2636,27.3693,103497.0
2015-11-25 11:20:00,36.27,36.28,36.23,36.23,73744.0,27.3693,27.3768,27.3391,27.3391,73744.0
2015-11-25 11:30:00,36.24,36.28,36.22,36.27,75255.0,27.3466,27.3768,27.3316,27.3693,75255.0
2015-11-25 11:40:00,36.27,36.29,36.24,36.26,69481.0,27.3693,27.3844,27.3466,27.3617,69481.0
2015-11-25 11:50:00,36.27,36.39,36.25,36.39,57363.0,27.3693,27.4598,27.3542,27.4598,57363.0
2015-11-25 12:00:00,36.38,36.44,36.38,36.39,109552.0,27.4523,27.4976,27.4523,27.4598,109552.0
2015-11-25 12:10:00,36.39,36.44,36.38,36.41,49228.0,27.4598,27.4976,27.4523,27.4749,49228.0
2015-11-25 12:20:00,36.41,36.43,36.39,36.43,62973.0,27.4749,27.49,27.4598,27.49,62973.0
2015-11-25 12:30:00,36.42,36.52,36.42,36.51,68389.0,27.4825,27.5579,27.4825,27.5504,68389.0
2015-11-25 12:40:00,36.5,36.54,36.49,36.54,71627.0,27.5428,27.573,27.5353,27.573,71627.0
2015-11-25 12:50:00,36.53,36.6,36.53,36.6,115082.0,27.5655,27.6183,27.5655,27.6183,115082.0
2015-11-25 13:00:00,36.59,36.66,36.59,36.66,102265.0,27.6108,27.6636,27.6108,27.6636,102265.0
2015-11-25 13:10:00,36.66,36.66,36.59,36.61,81930.0,27.6636,27.6636,27.6108,27.6258,81930.0
2015-11-25 13:20:00,36.61,36.67,36.59,36.63,61283.0,27.6258,27.6711,27.6108,27.6409,61283.0
2015-11-25 13:30:00,36.62,36.63,36.59,36.59,47219.0,27.6334,27.6409,27.6108,27.6108,47219.0
2015-11-25 13:40:00,36.59,36.61,36.51,36.51,82492.0,27.6108,27.6258,27.5504,27.5504,82492.0
2015-11-25 13:50:00,36.52,36.58,36.48,36.58,68225.0,27.5579,27.6032,27.5277,27.6032,68225.0
2015-11-25 14:00:00,36.58,36.66,36.57,36.63,117308.0,27.6032,27.6636,27.5957,27.6409,117308.0
2015-11-25 14:10:00,36.63,36.75,36.61,36.72,158653.0,27.6409,27.7315,27.6258,27.7088,158653.0
2015-11-25 14:20:00,36.72,36.73,36.59,36.6,95876.0,27.7088,27.7164,27.6108,27.6183,95876.0
2015-11-25 14:30:00,36.6,36.64,36.54,36.57,84622.0,27.6183,27.6485,27.573,27.5957,84622.0
2015-11-25 14:40:00,36.58,36.61,36.55,36.61,89125.0,27.6032,27.6258,27.5806,27.6258,89125.0
2015-11-25 14:50:00,36.61,36.61,36.49,36.53,142069.0,27.6258,27.6258,27.5353,27.5655,142069.0
2015-11-25 15:00:00,36.53,36.59,36.52,36.52,109473.0,27.5655,27.6108,27.5579,27.5579,109473.0
2015-11-25 15:10:00,36.52,36.56,36.48,36.55,54971.0,27.5579,27.5881,27.5277,27.5806,54971.0
2015-11-25 15:20:00,36.56,36.58,36.51,36.58,68010.0,27.5881,27.6032,27.5504,27.6032,68010.0
2015-11-25 15:30:00,36.57,36.58,36.52,36.52,99622.0,27.5957,27.6032,27.5579,27.5579,99622.0
2015-11-25 15:40:00,36.52,36.55,36.48,36.52,129384.0,27.5579,27.5806,27.5277,27.5579,129384.0
2015-11-25 15:50:00,36.53,36.53,36.43,36.48,315244.0,27.5655,27.5655,27.49,27.5277,315244.0
2015-11-27 09:30:00,36.43,36.49,36.26,36.49,106209.0,27.49,27.5353,27.3617,27.5353,106209.0
2015-11-27 09:40:00,36.49,36.57,36.39,36.44,70600.0,27.5353,27.5957,27.4598,27.4976,70600.0
2015-11-27 09:50:00,36.44,36.52,36.43,36.51,45120.0,27.4976,27.5579,27.49,27.5504,45120.0
2015-11-27 10:00:00,36.51,36.51,36.35,36.44,47360.0,27.5504,27.5504,27.4296,27.4976,47360.0
2015-11-27 10:10:00,36.43,36.43,36.35,36.39,43706.0,27.49,27.49,27.4296,27.4598,43706.0
2015-11-27 10:20:00,36.39,36.45,36.39,36.43,77642.0,27.4598,27.5051,27.4598,27.49,77642.0
2015-11-27 10:30:00,36.43,36.54,36.42,36.54,114988.0,27.49,27.573,27.4825,27.573,114988.0
2015-11-27 10:40:00,36.54,36.55,36.48,36.49,87101.0,27.573,27.5806,27.5277,27.5353,87101.0
2015-11-27 10:50:00,36.48,36.49,36.42,36.44,74769.0,27.5277,27.5353,27.4825,27.4976,74769.0
2015-11-27 11:00:00,36.45,36.47,36.36,36.38,71428.0,27.5051,27.5202,27.4372,27.4523,71428.0
2015-11-27 11:10:00,36.38,36.43,36.37,36.39,63217.0,27.4523,27.49,27.4447,27.4598,63217.0
2015-11-27 11:20:00,36.4,36.4,36.35,36.38,45878.0,27.4674,27.4674,27.4296,27.4523,45878.0
2015-11-27 11:30:00,36.37,36.47,36.37,36.45,53409.0,27.4447,27.5202,27.4447,27.5051,53409.0
2015-11-27 11:40:00,36.45,36.49,36.44,36.45,54039.0,27.5051,27.5353,27.4976,27.5051,54039.0
2015-11-27 11:50:00,36.46,36.47,36.42,36.43,46857.0,27.5127,27.5202,27.4825,27.49,46857.0
2015-11-27 12:00:00,36.43,36.53,36.43,36.49,78202.0,27.49,27.5655,27.49,27.5353,78202.0
2015-11-27 12:10:00,36.49,36.49,36.42,36.42,26739.0,27.5353,27.5353,27.4825,27.4825,26739.0
2015-11-27 12:20:00,36.42,36.48,36.42,36.48,30175.0,27.4825,27.5277,27.4825,27.5277,30175.0
2015-11-27 12:30:00,36.47,36.51,36.46,36.48,71980.0,27.5202,27.5504,27.5127,27.5277,71980.0
2015-11-27 12:40:00,36.48,36.49,36.45,36.48,80199.0,27.5277,27.5353,27.5051,27.5277,80199.0
2015-11-27 12:50:00,36.47,36.49,36.46,36.48,176647.0,27.5202,27.5353,27.5127,27.5277,176647.0
2015-11-30 09:30:00,36.53,36.59,36.25,36.37,118171.0,27.5655,27.6108,27.3542,27.4447,118171.0
2015-11-30 09:40:00,36.38,36.4,36.29,36.31,72834.0,27.4523,27.4674,27.3844,27.3995,72834.0
2015-11-30 09:50:00,36.3,36.34,36.24,36.27,79006.0,27.3919,27.4221,27.3466,27.3693,79006.0
2015-11-30 10:00:00,36.27,36.28,36.19,36.25,134349.0,27.3693,27.3768,27.3089,27.3542,134349.0
2015-11-30 10:10:00,36.24,36.28,36.14,36.18,106511.0,27.3466,27.3768,27.2712,27.3014,106511.0
2015-11-30 10:20:00,36.17,36.3,36.17,36.27,119029.0,27.2938,27.3919,27.2938,27.3693,119029.0
2015-11-30 10:30:00,36.26,36.33,36.23,36.25,64196.0,27.3617,27.4146,27.3391,27.3542,64196.0
2015-11-30 10:40:00,36.26,36.27,36.2,36.23,80549.0,27.3617,27.3693,27.3165,27.3391,80549.0
2015-11-30 10:50:00,36.23,36.24,36.15,36.17,56719.0,27.3391,27.3466,27.2787,27.2938,56719.0
2015-11-30 11:00:00,36.17,36.23,36.14,36.23,45392.0,27.2938,27.3391,27.2712,27.3391,45392.0
2015-11-30 11:10:00,36.24,36.33,36.24,36.31,87776.0,27.3466,27.4146,27.3466,27.3995,87776.0
2015-11-30 11:20:00,36.31,36.33,36.21,36.22,64555.0,27.3995,27.4146,27.324,27.3316,64555.0
2015-11-30 11:30:00,36.22,36.25,36.19,36.24,49191.0,27.3316,27.3542,27.3089,27.3466,49191.0
2015-11-30 11:40:00,36.25,36.28,36.2,36.21,104856.0,27.3542,27.3768,27.3165,27.324,104856.0
2015-11-30 11:50:00,36.22,36.26,36.2,36.24,39618.0,27.3316,27.3617,27.3165,27.3466,39618.0
2015-11-30 12:00:00,36.25,36.3,36.22,36.27,63055.0,27.3542,27.3919,27.3316,27.3693,63055.0
2015-11-30 12:10:00,36.28,36.3,36.25,36.3,87639.0,27.3768,27.3919,27.3542,27.3919,87639.0
2015-11-30 12:20:00,36.31,36.31,36.28,36.31,43476.0,27.3995,27.3995,27.3768,27.3995,43476.0
2015-11-30 12:30:00,36.3,36.35,36.3,36.33,69704.0,27.3919,27.4296,27.3919,27.4146,69704.0
2015-11-30 12:40:00,36.34,36.37,36.32,36.33,42015.0,27.4221,27.4447,27.407,27.4146,42015.0
2015-11-30 12:50:00,36.32,36.32,36.28,36.28,57493.0,27.407,27.407,27.3768,27.3768,57493.0
2015-11-30 13:00:00,36.28,36.3,36.21,36.21,138397.0,27.3768,27.3919,27.324,27.324,138397.0
2015-11-30 13:10:00,36.21,36.24,36.13,36.17,133624.0,27.324,27.3466,27.2636,27.2938,133624.0
2015-11-30 13:20:00,36.16,36.23,36.15,36.22,68083.0,27.2863,27.3391,27.2787,27.3316,68083.0
2015-11-30 13:30:00,36.23,36.23,36.2,36.2,49523.0,27.3391,27.3391,27.3165,27.3165,49523.0
2015-11-30 13:40:00,36.2,36.25,36.18,36.25,88752.0,27.3165,27.3542,27.3014,27.3542,88752.0
2015-11-30 13:50:00,36.25,36.25,36.23,36.23,45299.0,27.3542,27.3542,27.3391,27.3391,45299.0
2015-11-30 14:00:00,36.24,36.26,36.22,36.26,62339.0,27.3466,27.3617,27.3316,27.3617,62339.0
2015-11-30 14:10:00,36.26,36.26,36.21,36.23,96033.0,27.3617,27.3617,27.324,27.3391,96033.0
2015-11-30 14:20:00,36.23,36.27,36.15,36.17,242360.0,27.3391,27.3693,27.2787,27.2938,242360.0
2015-11-30 14:30:00,36.16,36.18,36.1,36.16,105027.0,27.2863,27.3014,27.241,27.2863,105027.0
2015-11-30 14:40:00,36.16,36.34,36.15,36.34,230897.0,27.2863,27.4221,27.2787,27.4221,230897.0
2015-11-30 14:50:00,36.33,36.38,36.25,36.38,212938.0,27.4146,27.4523,27.3542,27.4523,212938.0
2015-11-30 15:00:00,36.37,36.47,36.37,36.43,260694.0,27.4447,27.5202,27.4447,27.49,260694.0
2015-11-30 15:10:00,36.44,36.47,36.39,36.42,162401.0,27.4976,27.5202,27.4598,27.4825,162401.0
2015-11-30 15:20:00,36.41,36.47,36.4,36.45,248202.0,27.4749,27.5202,27.4674,27.5051,248202.0
2015-11-30 15:30:00,36.45,36.62,36.44,36.61,402097.0,27.5051,27.6334,27.4976,27.6258,402097.0
2015-11-30 15:40:00,36.61,36.61,36.48,36.51,344448.0,27.6258,27.6258,27.5277,27.5504,344448.0
2015-11-30 15:50:00,36.5,36.55,36.46,36.52,720747.0,27.5428,27.5806,27.5127,27.5579,720747.0
2015-12-01 09:30:00,36.8,36.86,36.44,36.73,269669.0,27.7692,27.8145,27.4976,27.7164,269669.0
2015-12-01 09:40:00,36.73,37.02,36.72,36.93,155309.0,27.7164,27.9352,27.7088,27.8673,155309.0
2015-12-01 09:50:00,36.94,36.97,36.75,36.8,154234.0,27.8749,27.8975,27.7315,27.7692,154234.0
2015-12-01 10:00:00,36.81,36.83,36.74,36.75,88547.0,27.7768,27.7919,27.7239,27.7315,88547.0
2015-12-01 10:10:00,36.75,36.8,36.58,36.6,177532.0,27.7315,27.7692,27.6032,27.6183,177532.0
2015-12-01 10:20:00,36.61,36.66,36.54,36.65,140424.0,27.6258,27.6636,27.573,27.656,140424.0
2015-12-01 10:30:00,36.66,36.71,36.63,36.68,75671.0,27.6636,27.7013,27.6409,27.6787,75671.0
2015-12-01 10:40:00,36.68,36.76,36.67,36.73,73825.0,27.6787,27.739,27.6711,27.7164,73825.0
2015-12-01 10:50:00,36.74,36.76,36.63,36.64,156736.0,27.7239,27.739,27.6409,27.6485,156736.0
2015-12-01 11:00:00,36.65,36.67,36.57,36.57,103767.0,27.656,27.6711,27.5957,27.5957,103767.0
2015-12-01 11:10:00,36.57,36.63,36.52,36.62,171434.0,27.5957,27.6409,27.5579,27.6334,171434.0
2015-12-01 11:20:00,36.62,36.67,36.57,36.59,109368.0,27.6334,27.6711,27.5957,27.6108,109368.0
2015-12-01 11:30:00,36.59,36.62,36.53,36.54,83500.0,27.6108,27.6334,27.5655,27.573,83500.0
2015-12-01 11:40:00,36.55,36.57,36.52,36.54,70360.0,27.5806,27.5957,27.5579,27.573,70360.0
2015-12-01 11:50:00,36.53,36.56,36.48,36.56,45605.0,27.5655,27.5881,27.5277,27.5881,45605.0
2015-12-01 12:00:00,36.55,36.58,36.5,36.57,90306.0,27.5806,27.6032,27.5428,27.5957,90306.0
2015-12-01 12:10:00,36.56,36.62,36.56,36.6,115132.0,27.5881,27.6334,27.5881,27.6183,115132.0
2015-12-01 12:20:00,36.61,36.66,36.6,36.66,79424.0,27.6258,27.6636,27.6183,27.6636,79424.0
2015-12-01 12:30:00,36.65,36.7,36.62,36.65,102132.0,27.656,27.6938,27.6334,27.656,102132.0
2015-12-01 12:40:00,36.65,36.66,36.6,36.63,98071.0,27.656,27.6636,27.6183,27.6409,98071.0
2015-12-01 12:50:00,36.64,36.68,36.61,36.66,99753.0,27.6485,27.6787,27.6258,27.6636,99753.0
2015-12-01 13:00:00,36.66,36.73,36.64,36.7,127676.0,27.6636,27.7164,27.6485,27.6938,127676.0
2015-12-01 13:10:00,36.7,36.73,36.64,36.68,200623.0,27.6938,27.7164,27.6485,27.6787,200623.0
2015-12-01 13:20:00,36.68,36.69,36.65,36.65,48474.0,27.6787,27.6862,27.656,27.656,48474.0
2015-12-01 13:30:00,36.66,36.67,36.62,36.65,82781.0,27.6636,27.6711,27.6334,27.656,82781.0
2015-12-01 13:40:00,36.65,36.67,36.64,36.65,91883.0,27.656,27.6711,27.6485,27.656,91883.0
2015-12-01 13:50:00,36.65,36.68,36.63,36.64,97044.0,27.656,27.6787,27.6409,27.6485,97044.0
2015-12-01 14:00:00,36.64,36.68,36.62,36.62,80240.0,27.6485,27.6787,27.6334,27.6334,80240.0
2015-12-01 14:10:00,36.63,36.67,36.62,36.62,98367.0,27.6409,27.6711,27.6334,27.6334,98367.0
2015-12-01 14:20:00,36.62,36.65,36.6,36.61,70498.0,27.6334,27.656,27.6183,27.6258,70498.0
2015-12-01 14:30:00,36.62,36.64,36.6,36.63,73192.0,27.6334,27.6485,27.6183,27.6409,73192.0
2015-12-01 14:40:00,36.64,36.69,36.62,36.68,75872.0,27.6485,27.6862,27.6334,27.6787,75872.0
2015-12-01 14:50:00,36.67,36.69,36.63,36.63,104038.0,27.6711,27.6862,27.6409,27.6409,104038.0
2015-12-01 15:00:00,36.64,36.71,36.63,36.7,107309.0,27.6485,27.7013,27.6409,27.6938,107309.0
2015-12-01 15:10:00,36.7,36.72,36.69,36.71,97616.0,27.6938,27.7088,27.6862,27.7013,97616.0
2015-12-01 15:20:00,36.71,36.73,36.7,36.73,121826.0,27.7013,27.7164,27.6938,27.7164,121826.0
2015-12-01 15:30:00,36.72,36.77,36.7,36.75,186375.0,27.7088,27.7466,27.6938,27.7315,186375.0
2015-12-01 15:40:00,36.75,36.8,36.71,36.73,274765.0,27.7315,27.7692,27.7013,27.7164,274765.0
2015-12-01 15:50:00,36.73,36.76,36.7,36.71,493494.0,27.7164,27.739,27.6938,27.7013,493494.0
2015-12-02 09:30:00,36.6,36.79,36.55,36.7,98988.0,27.6183,27.7617,27.5806,27.6938,98988.0
2015-12-02 09:40:00,36.71,36.87,36.7,36.76,234079.0,27.7013,27.822,27.6938,27.739,234079.0
2015-12-02 09:50:00,36.77,36.8,36.69,36.7,907769.0,27.7466,27.7692,27.6862,27.6938,907769.0
2015-12-02 10:00:00,36.69,36.76,36.62,36.66,96553.0,27.6862,27.739,27.6334,27.6636,96553.0
2015-12-02 10:10:00,36.66,36.81,36.65,36.78,74754.0,27.6636,27.7768,27.656,27.7541,74754.0
2015-12-02 10:20:00,36.78,36.8,36.73,36.74,55178.0,27.7541,27.7692,27.7164,27.7239,55178.0
2015-12-02 10:30:00,36.73,36.73,36.64,36.65,195365.0,27.7164,27.7164,27.6485,27.656,195365.0
2015-12-02 10:40:00,36.65,36.71,36.58,36.69,97694.0,27.656,27.7013,27.6032,27.6862,97694.0
2015-12-02 10:50:00,36.7,36.71,36.62,36.63,50353.0,27.6938,27.7013,27.6334,27.6409,50353.0
2015-12-02 11:00:00,36.63,36.64,36.53,36.61,89165.0,27.6409,27.6485,27.5655,27.6258,89165.0
2015-12-02 11:10:00,36.6,36.68,36.6,36.68,204647.0,27.6183,27.6787,27.6183,27.6787,204647.0
2015-12-02 11:20:00,36.67,36.72,36.63,36.65,116846.0,27.6711,27.7088,27.6409,27.656,116846.0
2015-12-02 11:30:00,36.65,36.66,36.6,36.6,56996.0,27.656,27.6636,27.6183,27.6183,56996.0
2015-12-02 11:40:00,36.6,36.62,36.57,36.61,92189.0,27.6183,27.6334,27.5957,27.6258,92189.0
2015-12-02 11:50:00,36.61,36.66,36.6,36.62,46766.0,27.6258,27.6636,27.6183,27.6334,46766.0
2015-12-02 12:00:00,36.62,36.66,36.6,36.6,60509.0,27.6334,27.6636,27.6183,27.6183,60509.0
2015-12-02 12:10:00,36.6,36.67,36.59,36.63,66193.0,27.6183,27.6711,27.6108,27.6409,66193.0
2015-12-02 12:20:00,36.62,36.67,36.6,36.65,68000.0,27.6334,27.6711,27.6183,27.656,68000.0
2015-12-02 12:30:00,36.64,36.71,36.63,36.68,99766.0,27.6485,27.7013,27.6409,27.6787,99766.0
2015-12-02 12:40:00,36.67,36.67,36.61,36.64,169641.0,27.6711,27.6711,27.6258,27.6485,169641.0
2015-12-02 12:50:00,36.64,36.67,36.61,36.61,39855.0,27.6485,27.6711,27.6258,27.6258,39855.0
2015-12-02 13:00:00,36.61,36.63,36.57,36.59,47090.0,27.6258,27.6409,27.5957,27.6108,47090.0
2015-12-02 13:10:00,36.58,36.62,36.57,36.59,51951.0,27.6032,27.6334,27.5957,27.6108,51951.0
2015-12-02 13:20:00,36.59,36.69,36.58,36.68,85058.0,27.6108,27.6862,27.6032,27.6787,85058.0
2015-12-02 13:30:00,36.68,36.69,36.61,36.65,43606.0,27.6787,27.6862,27.6258,27.656,43606.0
2015-12-02 13:40:00,36.64,36.65,36.59,36.64,105169.0,27.6485,27.656,27.6108,27.6485,105169.0
2015-12-02 13:50:00,36.63,36.69,36.61,36.66,56831.0,27.6409,27.6862,27.6258,27.6636,56831.0
2015-12-02 14:00:00,36.66,36.7,36.65,36.68,71033.0,27.6636,27.6938,27.656,27.6787,71033.0
2015-12-02 14:10:00,36.67,36.68,36.6,36.64,82916.0,27.6711,27.6787,27.6183,27.6485,82916.0
2015-12-02 14:20:00,36.63,36.67,36.6,36.63,87953.0,27.6409,27.6711,27.6183,27.6409,87953.0
2015-12-02 14:30:00,36.63,36.71,36.62,36.67,129290.0,27.6409,27.7013,27.6334,27.6711,129290.0
2015-12-02 14:40:00,36.67,36.67,36.55,36.57,89968.0,27.6711,27.6711,27.5806,27.5957,89968.0
2015-12-02 14:50:00,36.57,36.6,36.47,36.48,106478.0,27.5957,27.6183,27.5202,27.5277,106478.0
2015-12-02 15:00:00,36.48,36.53,36.47,36.52,248103.0,27.5277,27.5655,27.5202,27.5579,248103.0
2015-12-02 15:10:00,36.51,36.58,36.5,36.57,176244.0,27.5504,27.6032,27.5428,27.5957,176244.0
2015-12-02 15:20:00,36.56,36.65,36.55,36.61,113389.0,27.5881,27.656,27.5806,27.6258,113389.0
2015-12-02 15:30:00,36.61,36.65,36.57,36.58,211767.0,27.6258,27.656,27.5957,27.6032,211767.0
2015-12-02 15:40:00,36.58,36.59,36.46,36.47,255598.0,27.6032,27.6108,27.5127,27.5202,255598.0
2015-12-02 15:50:00,36.47,36.53,36.45,36.52,440450.0,27.5202,27.5655,27.5051,27.5579,440450.0
2015-12-03 09:30:00,36.48,36.73,36.42,36.64,148873.0,27.5277,27.7164,27.4825,27.6485,148873.0
2015-12-03 09:40:00,36.65,36.74,36.51,36.51,89746.0,27.656,27.7239,27.5504,27.5504,89746.0
2015-12-03 09:50:00,36.51,36.52,36.32,36.34,92632.0,27.5504,27.5579,27.407,27.4221,92632.0
2015-12-03 10:00:00,36.33,36.42,36.19,36.2,79151.0,27.4146,27.4825,27.3089,27.3165,79151.0
2015-12-03 10:10:00,36.2,36.22,36.06,36.07,183364.0,27.3165,27.3316,27.2108,27.2184,183364.0
2015-12-03 10:20:00,36.06,36.07,36.01,36.03,103836.0,27.2108,27.2184,27.1731,27.1882,103836.0
2015-12-03 10:30:00,36.03,36.03,35.9,35.95,156476.0,27.1882,27.1882,27.0901,27.1278,156476.0
2015-12-03 10:40:00,35.94,36.06,35.93,36.0,89069.0,27.1203,27.2108,27.1127,27.1655,89069.0
2015-12-03 10:50:00,36.0,36.03,35.92,35.93,109757.0,27.1655,27.1882,27.1052,27.1127,109757.0
2015-12-03 11:00:00,35.94,35.95,35.87,35.94,234173.0,27.1203,27.1278,27.0674,27.1203,234173.0
2015-12-03 11:10:00,35.95,36.08,35.95,36.07,136353.0,27.1278,27.2259,27.1278,27.2184,136353.0
2015-12-03 11:20:00,36.07,36.11,36.05,36.07,62415.0,27.2184,27.2485,27.2033,27.2184,62415.0
2015-12-03 11:30:00,36.06,36.07,35.91,35.94,113616.0,27.2108,27.2184,27.0976,27.1203,113616.0
2015-12-03 11:40:00,35.94,35.95,35.84,35.88,68334.0,27.1203,27.1278,27.0448,27.075,68334.0
2015-12-03 11:50:00,35.88,35.89,35.83,35.87,108019.0,27.075,27.0825,27.0373,27.0674,108019.0
2015-12-03 12:00:00,35.87,35.93,35.85,35.85,89679.0,27.0674,27.1127,27.0523,27.0523,89679.0
2015-12-03 12:10:00,35.86,35.86,35.8,35.83,72247.0,27.0599,27.0599,27.0146,27.0373,72247.0
2015-12-03 12:20:00,35.82,35.82,35.71,35.73,101397.0,27.0297,27.0297,26.9467,26.9618,101397.0
2015-12-03 12:30:00,35.73,35.85,35.68,35.84,98276.0,26.9618,27.0523,26.9241,27.0448,98276.0
2015-12-03 12:40:00,35.85,35.89,35.81,35.86,162384.0,27.0523,27.0825,27.0222,27.0599,162384.0
2015-12-03 12:50:00,35.87,35.9,35.84,35.85,64092.0,27.0674,27.0901,27.0448,27.0523,64092.0
2015-12-03 13:00:00,35.84,35.85,35.77,35.78,80373.0,27.0448,27.0523,26.992,26.9995,80373.0
2015-12-03 13:10:00,35.78,35.81,35.75,35.8,129389.0,26.9995,27.0222,26.9769,27.0146,129389.0
2015-12-03 13:20:00,35.8,35.91,35.8,35.85,103491.0,27.0146,27.0976,27.0146,27.0523,103491.0
2015-12-03 13:30:00,35.84,35.86,35.77,35.77,80599.0,27.0448,27.0599,26.992,26.992,80599.0
2015-12-03 13:40:00,35.76,35.77,35.66,35.67,100146.0,26.9844,26.992,26.909,26.9165,100146.0
2015-12-03 13:50:00,35.68,35.69,35.64,35.66,130024.0,26.9241,26.9316,26.8939,26.909,130024.0
2015-12-03 14:00:00,35.67,35.67,35.6,35.61,178727.0,26.9165,26.9165,26.8637,26.8712,178727.0
2015-12-03 14:10:00,35.62,35.7,35.61,35.66,153926.0,26.8788,26.9392,26.8712,26.909,153926.0
2015-12-03 14:20:00,35.66,35.67,35.55,35.55,144081.0,26.909,26.9165,26.826,26.826,144081.0
2015-12-03 14:30:00,35.55,35.57,35.46,35.47,266700.0,26.826,26.8411,26.7581,26.7656,266700.0
2015-12-03 14:40:00,35.48,35.52,35.41,35.52,298390.0,26.7731,26.8033,26.7203,26.8033,298390.0
2015-12-03 14:50:00,35.52,35.59,35.51,35.58,220027.0,26.8033,26.8562,26.7958,26.8486,220027.0
2015-12-03 15:00:00,35.57,35.58,35.51,35.52,155571.0,26.8411,26.8486,26.7958,26.8033,155571.0
2015-12-03 15:10:00,35.52,35.58,35.46,35.57,239032.0,26.8033,26.8486,26.7581,26.8411,239032.0
2015-12-03 15:20:00,35.57,35.6,35.53,35.56,430674.0,26.8411,26.8637,26.8109,26.8335,430674.0
2015-12-03 15:30:00,35.56,35.59,35.52,35.59,785977.0,26.8335,26.8562,26.8033,26.8562,785977.0
2015-12-03 15:40:00,35.58,35.59,35.49,35.57,597511.0,26.8486,26.8562,26.7807,26.8411,597511.0
2015-12-03 15:50:00,35.57,35.62,35.52,35.61,1368010.0,26.8411,26.8788,26.8033,26.8712,1368010.0
2015-12-04 09:30:00,35.67,36.0,35.6,35.79,208561.0,26.9165,27.1655,26.8637,27.0071,208561.0
2015-12-04 09:40:00,35.79,36.07,35.77,36.02,71403.0,27.0071,27.2184,26.992,27.1806,71403.0
2015-12-04 09:50:00,36.01,36.05,35.89,35.9,80585.0,27.1731,27.2033,27.0825,27.0901,80585.0
2015-12-04 10:00:00,35.9,36.01,35.88,35.95,236142.0,27.0901,27.1731,27.075,27.1278,236142.0
2015-12-04 10:10:00,35.95,36.01,35.9,35.97,154720.0,27.1278,27.1731,27.0901,27.1429,154720.0
2015-12-04 10:20:00,35.96,36.0,35.88,35.96,105789.0,27.1354,27.1655,27.075,27.1354,105789.0
2015-12-04 10:30:00,35.97,36.07,35.93,36.06,183852.0,27.1429,27.2184,27.1127,27.2108,183852.0
2015-12-04 10:40:00,36.07,36.07,35.99,36.0,72592.0,27.2184,27.2184,27.158,27.1655,72592.0
2015-12-04 10:50:00,36.0,36.01,35.94,35.94,64732.0,27.1655,27.1731,27.1203,27.1203,64732.0
2015-12-04 11:00:00,35.94,35.94,35.87,35.91,118305.0,27.1203,27.1203,27.0674,27.0976,118305.0
2015-12-04 11:10:00,35.91,35.95,35.89,35.91,36842.0,27.0976,27.1278,27.0825,27.0976,36842.0
2015-12-04 11:20:00,35.9,35.93,35.83,35.83,53588.0,27.0901,27.1127,27.0373,27.0373,53588.0
2015-12-04 11:30:00,35.82,35.94,35.81,35.93,26944.0,27.0297,27.1203,27.0222,27.1127,26944.0
2015-12-04 11:40:00,35.93,35.93,35.8,35.81,37132.0,27.1127,27.1127,27.0146,27.0222,37132.0
2015-12-04 11:50:00,35.81,35.91,35.8,35.88,62338.0,27.0222,27.0976,27.0146,27.075,62338.0
2015-12-04 12:00:00,35.89,35.89,35.78,35.87,42774.0,27.0825,27.0825,26.9995,27.0674,42774.0
2015-12-04 12:10:00,35.87,35.92,35.85,35.88,59312.0,27.0674,27.1052,27.0523,27.075,59312.0
2015-12-04 12:20:00,35.88,35.93,35.83,35.87,45548.0,27.075,27.1127,27.0373,27.0674,45548.0
2015-12-04 12:30:00,35.86,35.98,35.86,35.95,71560.0,27.0599,27.1504,27.0599,27.1278,71560.0
2015-12-04 12:40:00,35.95,35.98,35.9,35.94,207725.0,27.1278,27.1504,27.0901,27.1203,207725.0
2015-12-04 12:50:00,35.95,35.97,35.86,35.87,58410.0,27.1278,27.1429,27.0599,27.0674,58410.0
2015-12-04 13:00:00,35.88,36.03,35.87,36.02,52887.0,27.075,27.1882,27.0674,27.1806,52887.0
2015-12-04 13:10:00,36.02,36.13,36.0,36.09,58162.0,27.1806,27.2636,27.1655,27.2335,58162.0
2015-12-04 13:20:00,36.09,36.14,36.06,36.09,48050.0,27.2335,27.2712,27.2108,27.2335,48050.0
2015-12-04 13:30:00,36.09,36.09,36.02,36.05,49994.0,27.2335,27.2335,27.1806,27.2033,49994.0
2015-12-04 13:40:00,36.05,36.06,35.96,36.01,107938.0,27.2033,27.2108,27.1354,27.1731,107938.0
2015-12-04 13:50:00,36.0,36.03,35.98,36.0,50744.0,27.1655,27.1882,27.1504,27.1655,50744.0
2015-12-04 14:00:00,35.99,36.03,35.97,36.02,56344.0,27.158,27.1882,27.1429,27.1806,56344.0
2015-12-04 14:10:00,36.01,36.02,35.89,35.9,50749.0,27.1731,27.1806,27.0825,27.0901,50749.0
2015-12-04 14:20:00,35.91,35.94,35.87,35.91,127834.0,27.0976,27.1203,27.0674,27.0976,127834.0
2015-12-04 14:30:00,35.9,35.96,35.9,35.95,61564.0,27.0901,27.1354,27.0901,27.1278,61564.0
2015-12-04 14:40:00,35.94,36.09,35.94,36.07,97087.0,27.1203,27.2335,27.1203,27.2184,97087.0
2015-12-04 14:50:00,36.08,36.1,36.01,36.05,243019.0,27.2259,27.241,27.1731,27.2033,243019.0
2015-12-04 15:00:00,36.06,36.09,36.04,36.09,68884.0,27.2108,27.2335,27.1957,27.2335,68884.0
2015-12-04 15:10:00,36.09,36.1,36.04,36.07,90420.0,27.2335,27.241,27.1957,27.2184,90420.0
2015-12-04 15:20:00,36.08,36.08,36.01,36.04,125979.0,27.2259,27.2259,27.1731,27.1957,125979.0
2015-12-04 15:30:00,36.03,36.04,35.97,36.0,239036.0,27.1882,27.1957,27.1429,27.1655,239036.0
2015-12-04 15:40:00,36.0,36.06,35.99,36.0,157054.0,27.1655,27.2108,27.158,27.1655,157054.0
2015-12-04 15:50:00,36.0,36.01,35.95,35.97,567038.0,27.1655,27.1731,27.1278,27.1429,567038.0
2015-12-07 09:30:00,35.97,36.02,35.47,35.8,149705.0,27.1429,27.1806,26.7656,27.0146,149705.0
2015-12-07 09:40:00,35.8,35.86,35.75,35.83,80511.0,27.0146,27.0599,26.9769,27.0373,80511.0
2015-12-07 09:50:00,35.81,35.84,35.78,35.78,87143.0,27.0222,27.0448,26.9995,26.9995,87143.0
2015-12-07 10:00:00,35.77,35.82,35.7,35.73,63549.0,26.992,27.0297,26.9392,26.9618,63549.0
2015-12-07 10:10:00,35.73,35.82,35.72,35.79,37767.0,26.9618,27.0297,26.9543,27.0071,37767.0
2015-12-07 10:20:00,35.79,35.79,35.72,35.73,53556.0,27.0071,27.0071,26.9543,26.9618,53556.0
2015-12-07 10:30:00,35.73,35.74,35.67,35.72,74130.0,26.9618,26.9693,26.9165,26.9543,74130.0
2015-12-07 10:40:00,35.71,35.72,35.57,35.57,71894.0,26.9467,26.9543,26.8411,26.8411,71894.0
2015-12-07 10:50:00,35.57,35.63,35.56,35.62,79394.0,26.8411,26.8863,26.8335,26.8788,79394.0
2015-12-07 11:00:00,35.61,35.65,35.55,35.64,75011.0,26.8712,26.9014,26.826,26.8939,75011.0
2015-12-07 11:10:00,35.64,35.66,35.56,35.58,38423.0,26.8939,26.909,26.8335,26.8486,38423.0
2015-12-07 11:20:00,35.58,35.59,35.48,35.49,52232.0,26.8486,26.8562,26.7731,26.7807,52232.0
2015-12-07 11:30:00,35.5,35.59,35.5,35.59,50216.0,26.7882,26.8562,26.7882,26.8562,50216.0
2015-12-07 11:40:00,35.59,35.61,35.51,35.54,36021.0,26.8562,26.8712,26.7958,26.8184,36021.0
2015-12-07 11:50:00,35.54,35.59,35.54,35.56,36688.0,26.8184,26.8562,26.8184,26.8335,36688.0
2015-12-07 12:00:00,35.56,35.56,35.45,35.45,46562.0,26.8335,26.8335,26.7505,26.7505,46562.0
2015-12-07 12:10:00,35.45,35.46,35.42,35.44,82768.0,26.7505,26.7581,26.7279,26.743,82768.0
2015-12-07 12:20:00,35.44,35.46,35.43,35.46,111808.0,26.743,26.7581,26.7354,26.7581,111808.0
2015-12-07 12:30:00,35.45,35.48,35.43,35.45,53244.0,26.7505,26.7731,26.7354,26.7505,53244.0
2015-12-07 12:40:00,35.45,35.46,35.38,35.43,85851.0,26.7505,26.7581,26.6977,26.7354,85851.0
2015-12-07 12:50:00,35.42,35.45,35.39,35.44,35712.0,26.7279,26.7505,26.7052,26.743,35712.0
2015-12-07 13:00:00,35.44,35.47,35.42,35.44,78002.0,26.743,26.7656,26.7279,26.743,78002.0
2015-12-07 13:10:00,35.44,35.46,35.39,35.41,192198.0,26.743,26.7581,26.7052,26.7203,192198.0
2015-12-07 13:20:00,35.41,35.43,35.37,35.42,138461.0,26.7203,26.7354,26.6901,26.7279,138461.0
2015-12-07 13:30:00,35.42,35.43,35.33,35.35,86186.0,26.7279,26.7354,26.66,26.675,86186.0
2015-12-07 13:40:00,35.35,35.35,35.21,35.22,104727.0,26.675,26.675,26.5694,26.577,104727.0
2015-12-07 13:50:00,35.22,35.36,35.22,35.36,79458.0,26.577,26.6826,26.577,26.6826,79458.0
2015-12-07 14:00:00,35.35,35.42,35.35,35.37,71686.0,26.675,26.7279,26.675,26.6901,71686.0
2015-12-07 14:10:00,35.37,35.39,35.33,35.34,58398.0,26.6901,26.7052,26.66,26.6675,58398.0
2015-12-07 14:20:00,35.35,35.37,35.29,35.3,134633.0,26.675,26.6901,26.6298,26.6373,134633.0
2015-12-07 14:30:00,35.3,35.33,35.26,35.32,114638.0,26.6373,26.66,26.6071,26.6524,114638.0
2015-12-07 14:40:00,35.32,35.37,35.29,35.37,64168.0,26.6524,26.6901,26.6298,26.6901,64168.0
2015-12-07 14:50:00,35.37,35.37,35.33,35.35,62716.0,26.6901,26.6901,26.66,26.675,62716.0
2015-12-07 15:00:00,35.34,35.35,35.31,35.33,75599.0,26.6675,26.675,26.6449,26.66,75599.0
2015-12-07 15:10:00,35.33,35.38,35.3,35.37,78855.0,26.66,26.6977,26.6373,26.6901,78855.0
2015-12-07 15:20:00,35.37,35.42,35.36,35.4,102351.0,26.6901,26.7279,26.6826,26.7128,102351.0
2015-12-07 15:30:00,35.4,35.41,35.35,35.39,155043.0,26.7128,26.7203,26.675,26.7052,155043.0
2015-12-07 15:40:00,35.4,35.44,35.39,35.44,167867.0,26.7128,26.743,26.7052,26.743,167867.0
2015-12-07 15:50:00,35.43,35.46,35.39,35.42,481426.0,26.7354,26.7581,26.7052,26.7279,481426.0
2015-12-08 09:30:00,35.16,35.34,34.91,34.93,182265.0,26.5317,26.6675,26.343,26.3581,182265.0
2015-12-08 09:40:00,34.93,35.29,34.88,35.2,73859.0,26.3581,26.6298,26.3204,26.5619,73859.0
2015-12-08 09:50:00,35.19,35.3,35.01,35.03,71809.0,26.5543,26.6373,26.4185,26.4336,71809.0
2015-12-08 10:00:00,35.04,35.28,35.03,35.23,74253.0,26.4411,26.6222,26.4336,26.5845,74253.0
2015-12-08 10:10:00,35.23,35.33,35.21,35.23,112927.0,26.5845,26.66,26.5694,26.5845,112927.0
2015-12-08 10:20:00,35.24,35.24,35.15,35.17,57080.0,26.592,26.592,26.5241,26.5392,57080.0
2015-12-08 10:30:00,35.18,35.38,35.14,35.29,88621.0,26.5468,26.6977,26.5166,26.6298,88621.0
2015-12-08 10:40:00,35.3,35.39,35.29,35.36,104639.0,26.6373,26.7052,26.6298,26.6826,104639.0
2015-12-08 10:50:00,35.37,35.5,35.35,35.5,108878.0,26.6901,26.7882,26.675,26.7882,108878.0
2015-12-08 11:00:00,35.49,35.61,35.48,35.54,90337.0,26.7807,26.8712,26.7731,26.8184,90337.0
2015-12-08 11:10:00,35.54,35.54,35.43,35.51,58116.0,26.8184,26.8184,26.7354,26.7958,58116.0
2015-12-08 11:20:00,35.51,35.55,35.42,35.43,48545.0,26.7958,26.826,26.7279,26.7354,48545.0
2015-12-08 11:30:00,35.42,35.44,35.34,35.36,67924.0,26.7279,26.743,26.6675,26.6826,67924.0
2015-12-08 11:40:00,35.35,35.5,35.35,35.44,45820.0,26.675,26.7882,26.675,26.743,45820.0
2015-12-08 11:50:00,35.44,35.5,35.38,35.46,40683.0,26.743,26.7882,26.6977,26.7581,40683.0
2015-12-08 12:00:00,35.46,35.47,35.4,35.46,29527.0,26.7581,26.7656,26.7128,26.7581,29527.0
2015-12-08 12:10:00,35.46,35.46,35.33,35.35,40592.0,26.7581,26.7581,26.66,26.675,40592.0
2015-12-08 12:20:00,35.35,35.42,35.34,35.39,36693.0,26.675,26.7279,26.6675,26.7052,36693.0
2015-12-08 12:30:00,35.38,35.38,35.25,35.26,45156.0,26.6977,26.6977,26.5996,26.6071,45156.0
2015-12-08 12:40:00,35.26,35.31,35.2,35.22,37847.0,26.6071,26.6449,26.5619,26.577,37847.0
2015-12-08 12:50:00,35.22,35.27,35.21,35.25,57329.0,26.577,26.6147,26.5694,26.5996,57329.0
2015-12-08 13:00:00,35.25,35.27,35.17,35.22,69746.0,26.5996,26.6147,26.5392,26.577,69746.0
2015-12-08 13:10:00,35.23,35.26,35.08,35.08,172120.0,26.5845,26.6071,26.4713,26.4713,172120.0
2015-12-08 13:20:00,35.08,35.09,35.0,35.08,160031.0,26.4713,26.4789,26.4109,26.4713,160031.0
2015-12-08 13:30:00,35.08,35.17,35.07,35.09,86308.0,26.4713,26.5392,26.4638,26.4789,86308.0
2015-12-08 13:40:00,35.09,35.09,35.02,35.09,71097.0,26.4789,26.4789,26.426,26.4789,71097.0
2015-12-08 13:50:00,35.1,35.16,35.08,35.15,40651.0,26.4864,26.5317,26.4713,26.5241,40651.0
2015-12-08 14:00:00,35.15,35.26,35.13,35.26,57671.0,26.5241,26.6071,26.509,26.6071,57671.0
2015-12-08 14:10:00,35.26,35.27,35.17,35.18,71380.0,26.6071,26.6147,26.5392,26.5468,71380.0
2015-12-08 14:20:00,35.17,35.18,35.08,35.09,90712.0,26.5392,26.5468,26.4713,26.4789,90712.0
2015-12-08 14:30:00,35.09,35.13,35.08,35.12,76320.0,26.4789,26.509,26.4713,26.5015,76320.0
2015-12-08 14:40:00,35.11,35.21,35.08,35.18,203654.0,26.4939,26.5694,26.4713,26.5468,203654.0
2015-12-08 14:50:00,35.18,35.25,35.16,35.2,115640.0,26.5468,26.5996,26.5317,26.5619,115640.0
2015-12-08 15:00:00,35.19,35.21,35.16,35.21,102837.0,26.5543,26.5694,26.5317,26.5694,102837.0
2015-12-08 15:10:00,35.21,35.22,35.15,35.16,95084.0,26.5694,26.577,26.5241,26.5317,95084.0
2015-12-08 15:20:00,35.16,35.25,35.15,35.21,100756.0,26.5317,26.5996,26.5241,26.5694,100756.0
2015-12-08 15:30:00,35.22,35.27,35.17,35.23,125928.0,26.577,26.6147,26.5392,26.5845,125928.0
2015-12-08 15:40:00,35.23,35.27,35.19,35.26,166456.0,26.5845,26.6147,26.5543,26.6071,166456.0
2015-12-08 15:50:00,35.26,35.29,35.24,35.26,410041.0,26.6071,26.6298,26.592,26.6071,410041.0
2015-12-09 09:30:00,35.01,35.6,35.0,35.52,186122.0,26.4185,26.8637,26.4109,26.8033,186122.0
2015-12-09 09:40:00,35.51,35.72,35.49,35.71,87670.0,26.7958,26.9543,26.7807,26.9467,87670.0
2015-12-09 09:50:00,35.7,35.72,35.63,35.71,139125.0,26.9392,26.9543,26.8863,26.9467,139125.0
2015-12-09 10:00:00,35.71,35.81,35.65,35.78,92104.0,26.9467,27.0222,26.9014,26.9995,92104.0
2015-12-09 10:10:00,35.79,35.89,35.78,35.83,101203.0,27.0071,27.0825,26.9995,27.0373,101203.0
2015-12-09 10:20:00,35.83,35.87,35.78,35.78,117425.0,27.0373,27.0674,26.9995,26.9995,117425.0
2015-12-09 10:30:00,35.79,36.02,35.79,35.94,144246.0,27.0071,27.1806,27.0071,27.1203,144246.0
2015-12-09 10:40:00,35.94,35.99,35.9,35.95,109034.0,27.1203,27.158,27.0901,27.1278,109034.0
2015-12-09 10:50:00,35.96,35.97,35.88,35.9,67830.0,27.1354,27.1429,27.075,27.0901,67830.0
2015-12-09 11:00:00,35.91,35.92,35.84,35.84,80768.0,27.0976,27.1052,27.0448,27.0448,80768.0
2015-12-09 11:10:00,35.85,35.92,35.85,35.89,71423.0,27.0523,27.1052,27.0523,27.0825,71423.0
2015-12-09 11:20:00,35.89,35.91,35.83,35.85,79252.0,27.0825,27.0976,27.0373,27.0523,79252.0
2015-12-09 11:30:00,35.86,35.89,35.77,35.85,106997.0,27.0599,27.0825,26.992,27.0523,106997.0
2015-12-09 11:40:00,35.84,35.85,35.66,35.71,168127.0,27.0448,27.0523,26.909,26.9467,168127.0
2015-12-09 11:50:00,35.7,35.76,35.69,35.76,84443.0,26.9392,26.9844,26.9316,26.9844,84443.0
2015-12-09 12:00:00,35.75,35.78,35.65,35.77,138435.0,26.9769,26.9995,26.9014,26.992,138435.0
2015-12-09 12:10:00,35.76,35.78,35.64,35.65,97478.0,26.9844,26.9995,26.8939,26.9014,97478.0
2015-12-09 12:20:00,35.65,35.67,35.57,35.67,134613.0,26.9014,26.9165,26.8411,26.9165,134613.0
2015-12-09 12:30:00,35.66,35.68,35.42,35.42,79044.0,26.909,26.9241,26.7279,26.7279,79044.0
2015-12-09 12:40:00,35.42,35.47,35.34,35.47,66906.0,26.7279,26.7656,26.6675,26.7656,66906.0
2015-12-09 12:50:00,35.46,35.47,35.32,35.34,47563.0,26.7581,26.7656,26.6524,26.6675,47563.0
2015-12-09 13:00:00,35.35,35.48,35.33,35.45,63715.0,26.675,26.7731,26.66,26.7505,63715.0
2015-12-09 13:10:00,35.44,35.53,35.41,35.47,51877.0,26.743,26.8109,26.7203,26.7656,51877.0
2015-12-09 13:20:00,35.47,35.48,35.41,35.46,53882.0,26.7656,26.7731,26.7203,26.7581,53882.0
2015-12-09 13:30:00,35.46,35.46,35.4,35.44,50689.0,26.7581,26.7581,26.7128,26.743,50689.0
2015-12-09 13:40:00,35.44,35.46,35.33,35.43,78239.0,26.743,26.7581,26.66,26.7354,78239.0
2015-12-09 13:50:00,35.43,35.49,35.43,35.43,61481.0,26.7354,26.7807,26.7354,26.7354,61481.0
2015-12-09 14:00:00,35.43,35.45,35.32,35.33,71184.0,26.7354,26.7505,26.6524,26.66,71184.0
2015-12-09 14:10:00,35.33,35.41,35.29,35.3,93433.0,26.66,26.7203,26.6298,26.6373,93433.0
2015-12-09 14:20:00,35.3,35.3,35.24,35.29,56797.0,26.6373,26.6373,26.592,26.6298,56797.0
2015-12-09 14:30:00,35.29,35.38,35.28,35.37,104738.0,26.6298,26.6977,26.6222,26.6901,104738.0
2015-12-09 14:40:00,35.37,35.47,35.35,35.39,161509.0,26.6901,26.7656,26.675,26.7052,161509.0
2015-12-09 14:50:00,35.38,35.4,35.28,35.28,47960.0,26.6977,26.7128,26.6222,26.6222,47960.0
2015-12-09 15:00:00,35.28,35.36,35.26,35.33,82424.0,26.6222,26.6826,26.6071,26.66,82424.0
2015-12-09 15:10:00,35.33,35.36,35.3,35.34,142118.0,26.66,26.6826,26.6373,26.6675,142118.0
2015-12-09 15:20:00,35.34,35.43,35.33,35.41,106785.0,26.6675,26.7354,26.66,26.7203,106785.0
2015-12-09 15:30:00,35.42,35.55,35.41,35.49,154361.0,26.7279,26.826,26.7203,26.7807,154361.0
2015-12-09 15:40:00,35.5,35.51,35.38,35.41,205662.0,26.7882,26.7958,26.6977,26.7203,205662.0
2015-12-09 15:50:00,35.4,35.43,35.36,35.42,340206.0,26.7128,26.7354,26.6826,26.7279,340206.0
2015-12-10 09:30:00,35.41,35.56,35.26,35.51,347108.0,26.7203,26.8335,26.6071,26.7958,347108.0
2015-12-10 09:40:00,35.5,35.69,35.44,35.44,95782.0,26.7882,26.9316,26.743,26.743,95782.0
2015-12-10 09:50:00,35.45,35.46,35.25,35.31,79924.0,26.7505,26.7581,26.5996,26.6449,79924.0
2015-12-10 10:00:00,35.31,35.44,35.27,35.27,137532.0,26.6449,26.743,26.6147,26.6147,137532.0
2015-12-10 10:10:00,35.27,35.29,35.2,35.25,191264.0,26.6147,26.6298,26.5619,26.5996,191264.0
2015-12-10 10:20:00,35.25,35.42,35.25,35.41,74498.0,26.5996,26.7279,26.5996,26.7203,74498.0
2015-12-10 10:30:00,35.41,35.45,35.34,35.42,98990.0,26.7203,26.7505,26.6675,26.7279,98990.0
2015-12-10 10:40:00,35.44,35.58,35.43,35.57,60017.0,26.743,26.8486,26.7354,26.8411,60017.0
2015-12-10 10:50:00,35.57,35.58,35.46,35.47,71244.0,26.8411,26.8486,26.7581,26.7656,71244.0
2015-12-10 11:00:00,35.47,35.49,35.37,35.37,101227.0,26.7656,26.7807,26.6901,26.6901,101227.0
2015-12-10 11:10:00,35.38,35.41,35.35,35.38,97215.0,26.6977,26.7203,26.675,26.6977,97215.0
2015-12-10 11:20:00,35.39,35.47,35.38,35.4,152072.0,26.7052,26.7656,26.6977,26.7128,152072.0
2015-12-10 11:30:00,35.39,35.4,35.35,35.4,60196.0,26.7052,26.7128,26.675,26.7128,60196.0
2015-12-10 11:40:00,35.41,35.43,35.35,35.39,55555.0,26.7203,26.7354,26.675,26.7052,55555.0
2015-12-10 11:50:00,35.38,35.39,35.28,35.33,61229.0,26.6977,26.7052,26.6222,26.66,61229.0
2015-12-10 12:00:00,35.33,35.36,35.26,35.27,73418.0,26.66,26.6826,26.6071,26.6147,73418.0
2015-12-10 12:10:00,35.27,35.27,35.16,35.16,69458.0,26.6147,26.6147,26.5317,26.5317,69458.0
2015-12-10 12:20:00,35.16,35.21,35.15,35.18,57857.0,26.5317,26.5694,26.5241,26.5468,57857.0
2015-12-10 12:30:00,35.18,35.23,35.15,35.18,67918.0,26.5468,26.5845,26.5241,26.5468,67918.0
2015-12-10 12:40:00,35.17,35.21,35.15,35.2,42944.0,26.5392,26.5694,26.5241,26.5619,42944.0
2015-12-10 12:50:00,35.2,35.3,35.16,35.27,103444.0,26.5619,26.6373,26.5317,26.6147,103444.0
2015-12-10 13:00:00,35.28,35.3,35.21,35.24,51035.0,26.6222,26.6373,26.5694,26.592,51035.0
2015-12-10 13:10:00,35.24,35.3,35.2,35.26,67609.0,26.592,26.6373,26.5619,26.6071,67609.0
2015-12-10 13:20:00,35.25,35.26,35.21,35.21,68468.0,26.5996,26.6071,26.5694,26.5694,68468.0
2015-12-10 13:30:00,35.22,35.29,35.21,35.29,58793.0,26.577,26.6298,26.5694,26.6298,58793.0
2015-12-10 13:40:00,35.28,35.34,35.24,35.34,74019.0,26.6222,26.6675,26.592,26.6675,74019.0
2015-12-10 13:50:00,35.35,35.36,35.31,35.34,57419.0,26.675,26.6826,26.6449,26.6675,57419.0
2015-12-10 14:00:00,35.34,35.38,35.32,35.34,34904.0,26.6675,26.6977,26.6524,26.6675,34904.0
2015-12-10 14:10:00,35.36,35.36,35.3,35.34,61843.0,26.6826,26.6826,26.6373,26.6675,61843.0
2015-12-10 14:20:00,35.35,35.45,35.33,35.43,130340.0,26.675,26.7505,26.66,26.7354,130340.0
2015-12-10 14:30:00,35.44,35.48,35.43,35.48,98704.0,26.743,26.7731,26.7354,26.7731,98704.0
2015-12-10 14:40:00,35.48,35.5,35.42,35.43,77434.0,26.7731,26.7882,26.7279,26.7354,77434.0
2015-12-10 14:50:00,35.44,35.44,35.32,35.33,72653.0,26.743,26.743,26.6524,26.66,72653.0
2015-12-10 15:00:00,35.34,35.38,35.31,35.33,80660.0,26.6675,26.6977,26.6449,26.66,80660.0
2015-12-10 15:10:00,35.33,35.34,35.22,35.22,107003.0,26.66,26.6675,26.577,26.577,107003.0
2015-12-10 15:20:00,35.22,35.25,35.18,35.25,105303.0,26.577,26.5996,26.5468,26.5996,105303.0
2015-12-10 15:30:00,35.24,35.24,35.16,35.16,119496.0,26.592,26.592,26.5317,26.5317,119496.0
2015-12-10 15:40:00,35.17,35.22,35.09,35.14,234814.0,26.5392,26.577,26.4789,26.5166,234814.0
2015-12-10 15:50:00,35.13,35.13,35.04,35.1,827195.0,26.509,26.509,26.4411,26.4864,827195.0
2015-12-11 09:30:00,34.6,34.65,34.29,34.5,311203.0,26.1091,26.1468,25.8752,26.0336,311203.0
2015-12-11 09:40:00,34.5,34.5,34.25,34.37,150650.0,26.0336,26.0336,25.845,25.9355,150650.0
2015-12-11 09:50:00,34.36,34.4,34.18,34.32,130629.0,25.928,25.9582,25.7922,25.8978,130629.0
2015-12-11 10:00:00,34.32,34.5,34.25,34.4,78863.0,25.8978,26.0336,25.845,25.9582,78863.0
2015-12-11 10:10:00,34.4,34.52,34.38,34.41,55810.0,25.9582,26.0487,25.9431,25.9657,55810.0
2015-12-11 10:20:00,34.41,34.56,34.34,34.53,59336.0,25.9657,26.0789,25.9129,26.0563,59336.0
2015-12-11 10:30:00,34.54,34.62,34.45,34.54,116620.0,26.0638,26.1242,25.9959,26.0638,116620.0
2015-12-11 10:40:00,34.54,34.61,34.5,34.54,167037.0,26.0638,26.1166,26.0336,26.0638,167037.0
2015-12-11 10:50:00,34.54,34.57,34.46,34.51,111563.0,26.0638,26.0865,26.0035,26.0412,111563.0
2015-12-11 11:00:00,34.5,34.58,34.42,34.54,66455.0,26.0336,26.094,25.9733,26.0638,66455.0
2015-12-11 11:10:00,34.53,34.54,34.42,34.53,110468.0,26.0563,26.0638,25.9733,26.0563,110468.0
2015-12-11 11:20:00,34.53,34.53,34.37,34.4,74924.0,26.0563,26.0563,25.9355,25.9582,74924.0
2015-12-11 11:30:00,34.39,34.44,34.31,34.39,58233.0,25.9506,25.9884,25.8903,25.9506,58233.0
2015-12-11 11:40:00,34.4,34.52,34.39,34.48,44496.0,25.9582,26.0487,25.9506,26.0185,44496.0
2015-12-11 11:50:00,34.47,34.48,34.34,34.35,93134.0,26.011,26.0185,25.9129,25.9205,93134.0
2015-12-11 12:00:00,34.35,34.36,34.19,34.2,106381.0,25.9205,25.928,25.7997,25.8073,106381.0
2015-12-11 12:10:00,34.2,34.31,34.17,34.19,88017.0,25.8073,25.8903,25.7846,25.7997,88017.0
2015-12-11 12:20:00,34.19,34.23,34.15,34.23,70312.0,25.7997,25.8299,25.7695,25.8299,70312.0
2015-12-11 12:30:00,34.23,34.26,34.17,34.18,82363.0,25.8299,25.8525,25.7846,25.7922,82363.0
2015-12-11 12:40:00,34.18,34.22,34.15,34.18,70332.0,25.7922,25.8224,25.7695,25.7922,70332.0
2015-12-11 12:50:00,34.17,34.25,34.15,34.25,53601.0,25.7846,25.845,25.7695,25.845,53601.0
2015-12-11 13:00:00,34.24,34.26,34.16,34.19,63264.0,25.8374,25.8525,25.7771,25.7997,63264.0
2015-12-11 13:10:00,34.19,34.24,34.15,34.22,56235.0,25.7997,25.8374,25.7695,25.8224,56235.0
2015-12-11 13:20:00,34.22,34.22,34.14,34.16,61199.0,25.8224,25.8224,25.762,25.7771,61199.0
2015-12-11 13:30:00,34.15,34.21,34.14,34.2,80030.0,25.7695,25.8148,25.762,25.8073,80030.0
2015-12-11 13:40:00,34.2,34.22,34.16,34.19,60585.0,25.8073,25.8224,25.7771,25.7997,60585.0
2015-12-11 13:50:00,34.19,34.25,34.18,34.2,77666.0,25.7997,25.845,25.7922,25.8073,77666.0
2015-12-11 14:00:00,34.2,34.26,34.17,34.19,147162.0,25.8073,25.8525,25.7846,25.7997,147162.0
2015-12-11 14:10:00,34.19,34.33,34.18,34.33,121773.0,25.7997,25.9054,25.7922,25.9054,121773.0
2015-12-11 14:20:00,34.33,34.33,34.26,34.32,63332.0,25.9054,25.9054,25.8525,25.8978,63332.0
2015-12-11 14:30:00,34.32,34.4,34.29,34.4,67163.0,25.8978,25.9582,25.8752,25.9582,67163.0
2015-12-11 14:40:00,34.4,34.4,34.3,34.32,58187.0,25.9582,25.9582,25.8827,25.8978,58187.0
2015-12-11 14:50:00,34.32,34.32,34.27,34.29,193879.0,25.8978,25.8978,25.8601,25.8752,193879.0
2015-12-11 15:00:00,34.3,34.31,34.2,34.2,87484.0,25.8827,25.8903,25.8073,25.8073,87484.0
2015-12-11 15:10:00,34.21,34.22,34.11,34.16,92213.0,25.8148,25.8224,25.7393,25.7771,92213.0
2015-12-11 15:20:00,34.16,34.22,34.13,34.22,109788.0,25.7771,25.8224,25.7544,25.8224,109788.0
2015-12-11 15:30:00,34.21,34.25,34.14,34.18,164545.0,25.8148,25.845,25.762,25.7922,164545.0
2015-12-11 15:40:00,34.18,34.26,34.14,34.26,222210.0,25.7922,25.8525,25.762,25.8525,222210.0
2015-12-11 15:50:00,34.26,34.27,34.15,34.21,296728.0,25.8525,25.8601,25.7695,25.8148,296728.0
2015-12-14 09:30:00,34.19,34.51,34.18,34.25,186183.0,25.7997,26.0412,25.7922,25.845,186183.0
2015-12-14 09:40:00,34.25,34.26,34.04,34.19,87066.0,25.845,25.8525,25.6865,25.7997,87066.0
2015-12-14 09:50:00,34.2,34.21,33.97,33.99,80803.0,25.8073,25.8148,25.6337,25.6488,80803.0
2015-12-14 10:00:00,33.99,34.22,33.99,34.17,127813.0,25.6488,25.8224,25.6488,25.7846,127813.0
2015-12-14 10:10:00,34.16,34.18,33.84,33.93,339988.0,25.7771,25.7922,25.5356,25.6035,339988.0
2015-12-14 10:20:00,33.93,33.99,33.89,33.95,102098.0,25.6035,25.6488,25.5733,25.6186,102098.0
2015-12-14 10:30:00,33.94,34.17,33.92,34.17,147137.0,25.6111,25.7846,25.596,25.7846,147137.0
2015-12-14 10:40:00,34.17,34.22,34.07,34.07,122512.0,25.7846,25.8224,25.7092,25.7092,122512.0
2015-12-14 10:50:00,34.07,34.15,34.0,34.13,87756.0,25.7092,25.7695,25.6563,25.7544,87756.0
2015-12-14 11:00:00,34.13,34.14,34.02,34.02,59173.0,25.7544,25.762,25.6714,25.6714,59173.0
2015-12-14 11:10:00,34.02,34.02,33.86,33.89,62193.0,25.6714,25.6714,25.5507,25.5733,62193.0
2015-12-14 11:20:00,33.91,33.97,33.89,33.92,102767.0,25.5884,25.6337,25.5733,25.596,102767.0
2015-12-14 11:30:00,33.92,33.95,33.88,33.94,62060.0,25.596,25.6186,25.5658,25.6111,62060.0
2015-12-14 11:40:00,33.95,34.07,33.94,33.99,87186.0,25.6186,25.7092,25.6111,25.6488,87186.0
2015-12-14 11:50:00,33.99,34.09,33.97,34.08,56725.0,25.6488,25.7243,25.6337,25.7167,56725.0
2015-12-14 12:00:00,34.08,34.1,34.0,34.09,54199.0,25.7167,25.7318,25.6563,25.7243,54199.0
2015-12-14 12:10:00,34.09,34.14,34.02,34.14,61975.0,25.7243,25.762,25.6714,25.762,61975.0
2015-12-14 12:20:00,34.15,34.26,34.1,34.25,73929.0,25.7695,25.8525,25.7318,25.845,73929.0
2015-12-14 12:30:00,34.25,34.27,34.18,34.18,36588.0,25.845,25.8601,25.7922,25.7922,36588.0
2015-12-14 12:40:00,34.17,34.17,34.04,34.04,99370.0,25.7846,25.7846,25.6865,25.6865,99370.0
2015-12-14 12:50:00,34.04,34.32,34.03,34.31,84611.0,25.6865,25.8978,25.679,25.8903,84611.0
2015-12-14 13:00:00,34.3,34.34,34.21,34.22,59883.0,25.8827,25.9129,25.8148,25.8224,59883.0
2015-12-14 13:10:00,34.22,34.24,34.16,34.17,69194.0,25.8224,25.8374,25.7771,25.7846,69194.0
2015-12-14 13:20:00,34.17,34.17,34.08,34.09,51957.0,25.7846,25.7846,25.7167,25.7243,51957.0
2015-12-14 13:30:00,34.09,34.12,34.04,34.04,81431.0,25.7243,25.7469,25.6865,25.6865,81431.0
2015-12-14 13:40:00,34.03,34.05,33.96,34.02,57931.0,25.679,25.6941,25.6262,25.6714,57931.0
2015-12-14 13:50:00,34.01,34.09,34.0,34.09,63064.0,25.6639,25.7243,25.6563,25.7243,63064.0
2015-12-14 14:00:00,34.09,34.12,34.02,34.12,94808.0,25.7243,25.7469,25.6714,25.7469,94808.0
2015-12-14 14:10:00,34.12,34.15,34.08,34.1,110252.0,25.7469,25.7695,25.7167,25.7318,110252.0
2015-12-14 14:20:00,34.11,34.12,34.06,34.08,85282.0,25.7393,25.7469,25.7016,25.7167,85282.0
2015-12-14 14:30:00,34.08,34.08,34.04,34.05,56481.0,25.7167,25.7167,25.6865,25.6941,56481.0
2015-12-14 14:40:00,34.06,34.12,34.01,34.12,83815.0,25.7016,25.7469,25.6639,25.7469,83815.0
2015-12-14 14:50:00,34.11,34.17,34.09,34.13,144927.0,25.7393,25.7846,25.7243,25.7544,144927.0
2015-12-14 15:00:00,34.13,34.13,33.98,34.02,103640.0,25.7544,25.7544,25.6412,25.6714,103640.0
2015-12-14 15:10:00,34.02,34.05,33.97,34.04,76034.0,25.6714,25.6941,25.6337,25.6865,76034.0
2015-12-14 15:20:00,34.04,34.05,33.99,34.02,75461.0,25.6865,25.6941,25.6488,25.6714,75461.0
2015-12-14 15:30:00,34.02,34.13,34.01,34.08,156432.0,25.6714,25.7544,25.6639,25.7167,156432.0
2015-12-14 15:40:00,34.08,34.16,34.02,34.15,211054.0,25.7167,25.7771,25.6714,25.7695,211054.0
2015-12-14 15:50:00,34.14,34.21,34.13,34.19,300069.0,25.762,25.8148,25.7544,25.7997,300069.0
2015-12-15 09:30:00,34.44,34.62,34.4,34.56,107206.0,25.9884,26.1242,25.9582,26.0789,107206.0
2015-12-15 09:40:00,34.57,34.72,34.57,34.69,83383.0,26.0865,26.1997,26.0865,26.177,83383.0
2015-12-15 09:50:00,34.71,34.74,34.68,34.72,44424.0,26.1921,26.2147,26.1695,26.1997,44424.0
2015-12-15 10:00:00,34.73,34.75,34.62,34.65,52797.0,26.2072,26.2223,26.1242,26.1468,52797.0
2015-12-15 10:10:00,34.66,34.67,34.55,34.56,80156.0,26.1544,26.1619,26.0714,26.0789,80156.0
2015-12-15 10:20:00,34.56,34.61,34.51,34.6,56107.0,26.0789,26.1166,26.0412,26.1091,56107.0
2015-12-15 10:30:00,34.59,34.66,34.58,34.65,98744.0,26.1016,26.1544,26.094,26.1468,98744.0
2015-12-15 10:40:00,34.64,34.71,34.59,34.69,106081.0,26.1393,26.1921,26.1016,26.177,106081.0
2015-12-15 10:50:00,34.69,34.71,34.65,34.7,47845.0,26.177,26.1921,26.1468,26.1846,47845.0
2015-12-15 11:00:00,34.69,34.69,34.64,34.69,53360.0,26.177,26.177,26.1393,26.177,53360.0
2015-12-15 11:10:00,34.69,34.8,34.67,34.77,80431.0,26.177,26.26,26.1619,26.2374,80431.0
2015-12-15 11:20:00,34.77,34.82,34.75,34.75,74360.0,26.2374,26.2751,26.2223,26.2223,74360.0
2015-12-15 11:30:00,34.76,34.79,34.72,34.74,58675.0,26.2298,26.2525,26.1997,26.2147,58675.0
2015-12-15 11:40:00,34.73,34.73,34.59,34.59,58110.0,26.2072,26.2072,26.1016,26.1016,58110.0
2015-12-15 11:50:00,34.59,34.67,34.58,34.65,55380.0,26.1016,26.1619,26.094,26.1468,55380.0
2015-12-15 12:00:00,34.65,34.79,34.63,34.77,48701.0,26.1468,26.2525,26.1317,26.2374,48701.0
2015-12-15 12:10:00,34.77,34.78,34.66,34.66,61936.0,26.2374,26.2449,26.1544,26.1544,61936.0
2015-12-15 12:20:00,34.66,34.73,34.55,34.58,110796.0,26.1544,26.2072,26.0714,26.094,110796.0
2015-12-15 12:30:00,34.57,34.69,34.55,34.67,120247.0,26.0865,26.177,26.0714,26.1619,120247.0
2015-12-15 12:40:00,34.67,34.71,34.63,34.67,46969.0,26.1619,26.1921,26.1317,26.1619,46969.0
2015-12-15 12:50:00,34.68,34.81,34.68,34.78,51610.0,26.1695,26.2676,26.1695,26.2449,51610.0
2015-12-15 13:00:00,34.78,34.81,34.7,34.7,64046.0,26.2449,26.2676,26.1846,26.1846,64046.0
2015-12-15 13:10:00,34.7,34.72,34.62,34.66,60768.0,26.1846,26.1997,26.1242,26.1544,60768.0
2015-12-15 13:20:00,34.67,34.69,34.64,34.68,123055.0,26.1619,26.177,26.1393,26.1695,123055.0
2015-12-15 13:30:00,34.68,34.69,34.65,34.68,84769.0,26.1695,26.177,26.1468,26.1695,84769.0
2015-12-15 13:40:00,34.69,34.78,34.67,34.75,95514.0,26.177,26.2449,26.1619,26.2223,95514.0
2015-12-15 13:50:00,34.75,34.9,34.75,34.85,74598.0,26.2223,26.3355,26.2223,26.2978,74598.0
2015-12-15 14:00:00,34.85,34.9,34.81,34.87,77621.0,26.2978,26.3355,26.2676,26.3128,77621.0
2015-12-15 14:10:00,34.87,34.99,34.85,34.95,92955.0,26.3128,26.4034,26.2978,26.3732,92955.0
2015-12-15 14:20:00,34.95,35.02,34.93,34.97,118115.0,26.3732,26.426,26.3581,26.3883,118115.0
2015-12-15 14:30:00,34.97,35.0,34.92,34.96,140387.0,26.3883,26.4109,26.3506,26.3808,140387.0
2015-12-15 14:40:00,34.96,35.1,34.96,35.07,120137.0,26.3808,26.4864,26.3808,26.4638,120137.0
2015-12-15 14:50:00,35.08,35.1,35.05,35.07,96109.0,26.4713,26.4864,26.4487,26.4638,96109.0
2015-12-15 15:00:00,35.07,35.08,34.98,35.0,122409.0,26.4638,26.4713,26.3958,26.4109,122409.0
2015-12-15 15:10:00,35.01,35.04,34.98,35.04,139725.0,26.4185,26.4411,26.3958,26.4411,139725.0
2015-12-15 15:20:00,35.03,35.03,34.94,34.95,106144.0,26.4336,26.4336,26.3657,26.3732,106144.0
2015-12-15 15:30:00,34.94,34.99,34.91,34.98,156001.0,26.3657,26.4034,26.343,26.3958,156001.0
2015-12-15 15:40:00,34.99,35.0,34.93,34.99,235722.0,26.4034,26.4109,26.3581,26.4034,235722.0
2015-12-15 15:50:00,34.98,34.99,34.84,34.87,511077.0,26.3958,26.4034,26.2902,26.3128,511077.0
2015-12-16 09:30:00,34.92,35.12,34.72,34.73,193286.0,26.3506,26.5015,26.1997,26.2072,193286.0
2015-12-16 09:40:00,34.74,34.81,34.54,34.81,116447.0,26.2147,26.2676,26.0638,26.2676,116447.0
2015-12-16 09:50:00,34.82,35.0,34.82,34.96,69569.0,26.2751,26.4109,26.2751,26.3808,69569.0
2015-12-16 10:00:00,34.95,34.98,34.89,34.91,123738.0,26.3732,26.3958,26.3279,26.343,123738.0
2015-12-16 10:10:00,34.9,34.97,34.9,34.96,82504.0,26.3355,26.3883,26.3355,26.3808,82504.0
2015-12-16 10:20:00,34.95,34.97,34.92,34.95,176578.0,26.3732,26.3883,26.3506,26.3732,176578.0
2015-12-16 10:30:00,34.94,34.99,34.91,34.96,131459.0,26.3657,26.4034,26.343,26.3808,131459.0
2015-12-16 10:40:00,34.95,34.96,34.83,34.94,47722.0,26.3732,26.3808,26.2827,26.3657,47722.0
2015-12-16 10:50:00,34.93,34.98,34.93,34.97,56792.0,26.3581,26.3958,26.3581,26.3883,56792.0
2015-12-16 11:00:00,34.95,34.97,34.93,34.94,104682.0,26.3732,26.3883,26.3581,26.3657,104682.0
2015-12-16 11:10:00,34.94,35.04,34.9,34.9,212131.0,26.3657,26.4411,26.3355,26.3355,212131.0
2015-12-16 11:20:00,34.9,34.91,34.72,34.75,242963.0,26.3355,26.343,26.1997,26.2223,242963.0
2015-12-16 11:30:00,34.75,34.9,34.74,34.87,65684.0,26.2223,26.3355,26.2147,26.3128,65684.0
2015-12-16 11:40:00,34.86,34.88,34.83,34.84,51825.0,26.3053,26.3204,26.2827,26.2902,51825.0
2015-12-16 11:50:00,34.85,34.94,34.84,34.92,33945.0,26.2978,26.3657,26.2902,26.3506,33945.0
2015-12-16 12:00:00,34.93,34.98,34.92,34.98,49207.0,26.3581,26.3958,26.3506,26.3958,49207.0
2015-12-16 12:10:00,34.97,35.04,34.96,34.96,44294.0,26.3883,26.4411,26.3808,26.3808,44294.0
2015-12-16 12:20:00,34.96,35.01,34.95,35.01,35756.0,26.3808,26.4185,26.3732,26.4185,35756.0
2015-12-16 12:30:00,35.01,35.04,34.99,35.01,28981.0,26.4185,26.4411,26.4034,26.4185,28981.0
2015-12-16 12:40:00,35.01,35.02,34.96,34.96,52255.0,26.4185,26.426,26.3808,26.3808,52255.0
2015-12-16 12:50:00,34.96,34.99,34.91,34.94,44414.0,26.3808,26.4034,26.343,26.3657,44414.0
2015-12-16 13:00:00,34.94,35.02,34.92,35.02,48868.0,26.3657,26.426,26.3506,26.426,48868.0
2015-12-16 13:10:00,35.02,35.08,35.01,35.07,50534.0,26.426,26.4713,26.4185,26.4638,50534.0
2015-12-16 13:20:00,35.07,35.11,35.06,35.1,80183.0,26.4638,26.4939,26.4562,26.4864,80183.0
2015-12-16 13:30:00,35.1,35.13,35.04,35.04,122957.0,26.4864,26.509,26.4411,26.4411,122957.0
2015-12-16 13:40:00,35.04,35.16,35.03,35.16,118123.0,26.4411,26.5317,26.4336,26.5317,118123.0
2015-12-16 13:50:00,35.17,35.3,35.12,35.13,123747.0,26.5392,26.6373,26.5015,26.509,123747.0
2015-12-16 14:00:00,35.12,35.27,34.81,35.2,130368.0,26.5015,26.6147,26.2676,26.5619,130368.0
2015-12-16 14:10:00,35.19,35.23,35.04,35.04,98968.0,26.5543,26.5845,26.4411,26.4411,98968.0
2015-12-16 14:20:00,35.03,35.15,34.98,35.03,50659.0,26.4336,26.5241,26.3958,26.4336,50659.0
2015-12-16 14:30:00,35.01,35.12,34.94,34.98,64535.0,26.4185,26.5015,26.3657,26.3958,64535.0
2015-12-16 14:40:00,34.98,35.13,34.97,35.1,109414.0,26.3958,26.509,26.3883,26.4864,109414.0
2015-12-16 14:50:00,35.09,35.32,35.09,35.3,126558.0,26.4789,26.6524,26.4789,26.6373,126558.0
2015-12-16 15:00:00,35.3,35.33,35.23,35.23,108423.0,26.6373,26.66,26.5845,26.5845,108423.0
2015-12-16 15:10:00,35.24,35.3,35.22,35.25,114140.0,26.592,26.6373,26.577,26.5996,114140.0
2015-12-16 15:20:00,35.25,35.36,35.25,35.35,115313.0,26.5996,26.6826,26.5996,26.675,115313.0
2015-12-16 15:30:00,35.35,35.41,35.31,35.39,214907.0,26.675,26.7203,26.6449,26.7052,214907.0
2015-12-16 15:40:00,35.38,35.43,35.36,35.43,202225.0,26.6977,26.7354,26.6826,26.7354,202225.0
2015-12-16 15:50:00,35.42,35.46,35.39,35.39,397852.0,26.7279,26.7581,26.7052,26.7052,397852.0
2015-12-17 09:30:00,35.33,35.45,35.05,35.05,131278.0,26.66,26.7505,26.4487,26.4487,131278.0
2015-12-17 09:40:00,35.07,35.09,34.93,34.95,93729.0,26.4638,26.4789,26.3581,26.3732,93729.0
2015-12-17 09:50:00,34.95,35.11,34.89,35.04,132075.0,26.3732,26.4939,26.3279,26.4411,132075.0
2015-12-17 10:00:00,35.04,35.05,34.94,34.95,123846.0,26.4411,26.4487,26.3657,26.3732,123846.0
2015-12-17 10:10:00,34.95,35.01,34.83,34.84,115177.0,26.3732,26.4185,26.2827,26.2902,115177.0
2015-12-17 10:20:00,34.84,34.92,34.83,34.91,68132.0,26.2902,26.3506,26.2827,26.343,68132.0
2015-12-17 10:30:00,34.91,34.92,34.85,34.88,58771.0,26.343,26.3506,26.2978,26.3204,58771.0
2015-12-17 10:40:00,34.88,34.9,34.77,34.78,70463.0,26.3204,26.3355,26.2374,26.2449,70463.0
2015-12-17 10:50:00,34.79,34.79,34.7,34.74,50435.0,26.2525,26.2525,26.1846,26.2147,50435.0
2015-12-17 11:00:00,34.74,34.76,34.68,34.7,52264.0,26.2147,26.2298,26.1695,26.1846,52264.0
2015-12-17 11:10:00,34.7,34.75,34.58,34.62,93025.0,26.1846,26.2223,26.094,26.1242,93025.0
2015-12-17 11:20:00,34.63,34.66,34.54,34.65,112483.0,26.1317,26.1544,26.0638,26.1468,112483.0
2015-12-17 11:30:00,34.65,34.72,34.58,34.68,70793.0,26.1468,26.1997,26.094,26.1695,70793.0
2015-12-17 11:40:00,34.67,34.71,34.66,34.7,69552.0,26.1619,26.1921,26.1544,26.1846,69552.0
2015-12-17 11:50:00,34.7,34.71,34.64,34.66,120638.0,26.1846,26.1921,26.1393,26.1544,120638.0
2015-12-17 12:00:00,34.65,34.65,34.54,34.57,80155.0,26.1468,26.1468,26.0638,26.0865,80155.0
2015-12-17 12:10:00,34.57,34.72,34.54,34.72,171673.0,26.0865,26.1997,26.0638,26.1997,171673.0
2015-12-17 12:20:00,34.72,34.72,34.67,34.68,126901.0,26.1997,26.1997,26.1619,26.1695,126901.0
2015-12-17 12:30:00,34.69,34.74,34.61,34.62,63266.0,26.177,26.2147,26.1166,26.1242,63266.0
2015-12-17 12:40:00,34.62,34.64,34.54,34.6,58097.0,26.1242,26.1393,26.0638,26.1091,58097.0
2015-12-17 12:50:00,34.59,34.67,34.59,34.65,65827.0,26.1016,26.1619,26.1016,26.1468,65827.0
2015-12-17 13:00:00,34.65,34.69,34.62,34.69,86911.0,26.1468,26.177,26.1242,26.177,86911.0
2015-12-17 13:10:00,34.69,34.76,34.68,34.73,82088.0,26.177,26.2298,26.1695,26.2072,82088.0
2015-12-17 13:20:00,34.73,34.77,34.69,34.69,99385.0,26.2072,26.2374,26.177,26.177,99385.0
2015-12-17 13:30:00,34.69,34.74,34.68,34.74,78331.0,26.177,26.2147,26.1695,26.2147,78331.0
2015-12-17 13:40:00,34.75,34.83,34.73,34.74,108243.0,26.2223,26.2827,26.2072,26.2147,108243.0
2015-12-17 13:50:00,34.74,34.77,34.69,34.7,98528.0,26.2147,26.2374,26.177,26.1846,98528.0
2015-12-17 14:00:00,34.7,34.73,34.64,34.64,100958.0,26.1846,26.2072,26.1393,26.1393,100958.0
2015-12-17 14:10:00,34.64,34.64,34.56,34.58,106191.0,26.1393,26.1393,26.0789,26.094,106191.0
2015-12-17 14:20:00,34.59,34.63,34.55,34.57,82416.0,26.1016,26.1317,26.0714,26.0865,82416.0
2015-12-17 14:30:00,34.58,34.59,34.51,34.52,82506.0,26.094,26.1016,26.0412,26.0487,82506.0
2015-12-17 14:40:00,34.51,34.52,34.46,34.48,90259.0,26.0412,26.0487,26.0035,26.0185,90259.0
2015-12-17 14:50:00,34.47,34.51,34.44,34.48,106714.0,26.011,26.0412,25.9884,26.0185,106714.0
2015-12-17 15:00:00,34.48,34.52,34.46,34.51,106096.0,26.0185,26.0487,26.0035,26.0412,106096.0
2015-12-17 15:10:00,34.51,34.52,34.41,34.43,110698.0,26.0412,26.0487,25.9657,25.9808,110698.0
2015-12-17 15:20:00,34.42,34.5,34.41,34.47,133882.0,25.9733,26.0336,25.9657,26.011,133882.0
2015-12-17 15:30:00,34.46,34.53,34.41,34.48,150361.0,26.0035,26.0563,25.9657,26.0185,150361.0
2015-12-17 15:40:00,34.48,34.5,34.41,34.46,213681.0,26.0185,26.0336,25.9657,26.0035,213681.0
2015-12-17 15:50:00,34.46,34.47,34.27,34.29,445821.0,26.0035,26.011,25.8601,25.8752,445821.0
2015-12-18 09:30:00,34.12,34.26,33.94,34.2,687004.0,25.7469,25.8525,25.6111,25.8073,687004.0
2015-12-18 09:40:00,34.21,34.55,34.21,34.51,166555.0,25.8148,26.0714,25.8148,26.0412,166555.0
2015-12-18 09:50:00,34.53,34.61,34.48,34.54,152658.0,26.0563,26.1166,26.0185,26.0638,152658.0
2015-12-18 10:00:00,34.55,34.63,34.52,34.58,161489.0,26.0714,26.1317,26.0487,26.094,161489.0
2015-12-18 10:10:00,34.58,34.74,34.52,34.7,97668.0,26.094,26.2147,26.0487,26.1846,97668.0
2015-12-18 10:20:00,34.71,34.87,34.67,34.72,109384.0,26.1921,26.3128,26.1619,26.1997,109384.0
2015-12-18 10:30:00,34.72,34.79,34.58,34.71,92654.0,26.1997,26.2525,26.094,26.1921,92654.0
2015-12-18 10:40:00,34.7,34.78,34.66,34.73,69823.0,26.1846,26.2449,26.1544,26.2072,69823.0
2015-12-18 10:50:00,34.72,34.8,34.69,34.74,70112.0,26.1997,26.26,26.177,26.2147,70112.0
2015-12-18 11:00:00,34.75,34.9,34.72,34.82,122261.0,26.2223,26.3355,26.1997,26.2751,122261.0
2015-12-18 11:10:00,34.82,34.86,34.71,34.72,82147.0,26.2751,26.3053,26.1921,26.1997,82147.0
2015-12-18 11:20:00,34.71,34.73,34.63,34.64,181015.0,26.1921,26.2072,26.1317,26.1393,181015.0
2015-12-18 11:30:00,34.64,34.71,34.59,34.69,91220.0,26.1393,26.1921,26.1016,26.177,91220.0
2015-12-18 11:40:00,34.69,34.71,34.53,34.53,153068.0,26.177,26.1921,26.0563,26.0563,153068.0
2015-12-18 11:50:00,34.53,34.56,34.44,34.47,55862.0,26.0563,26.0789,25.9884,26.011,55862.0
2015-12-18 12:00:00,34.47,34.5,34.39,34.47,147672.0,26.011,26.0336,25.9506,26.011,147672.0
2015-12-18 12:10:00,34.47,34.51,34.28,34.29,110177.0,26.011,26.0412,25.8676,25.8752,110177.0
2015-12-18 12:20:00,34.3,34.41,34.29,34.33,92931.0,25.8827,25.9657,25.8752,25.9054,92931.0
2015-12-18 12:30:00,34.33,34.38,34.29,34.37,94788.0,25.9054,25.9431,25.8752,25.9355,94788.0
2015-12-18 12:40:00,34.38,34.51,34.37,34.47,82052.0,25.9431,26.0412,25.9355,26.011,82052.0
2015-12-18 12:50:00,34.48,34.55,34.43,34.51,70883.0,26.0185,26.0714,25.9808,26.0412,70883.0
2015-12-18 13:00:00,34.51,34.53,34.42,34.51,235928.0,26.0412,26.0563,25.9733,26.0412,235928.0
2015-12-18 13:10:00,34.51,34.56,34.48,34.5,91220.0,26.0412,26.0789,26.0185,26.0336,91220.0
2015-12-18 13:20:00,34.51,34.56,34.49,34.55,91413.0,26.0412,26.0789,26.0261,26.0714,91413.0
2015-12-18 13:30:00,34.55,34.58,34.51,34.57,94784.0,26.0714,26.094,26.0412,26.0865,94784.0
2015-12-18 13:40:00,34.57,34.62,34.56,34.62,133104.0,26.0865,26.1242,26.0789,26.1242,133104.0
2015-12-18 13:50:00,34.63,34.69,34.61,34.66,282880.0,26.1317,26.177,26.1166,26.1544,282880.0
2015-12-18 14:00:00,34.65,34.71,34.63,34.7,233473.0,26.1468,26.1921,26.1317,26.1846,233473.0
2015-12-18 14:10:00,34.7,34.81,34.7,34.8,308370.0,26.1846,26.2676,26.1846,26.26,308370.0
2015-12-18 14:20:00,34.81,34.88,34.79,34.88,96304.0,26.2676,26.3204,26.2525,26.3204,96304.0
2015-12-18 14:30:00,34.87,34.9,34.82,34.86,156001.0,26.3128,26.3355,26.2751,26.3053,156001.0
2015-12-18 14:40:00,34.86,34.86,34.75,34.83,155619.0,26.3053,26.3053,26.2223,26.2827,155619.0
2015-12-18 14:50:00,34.84,34.91,34.82,34.9,151873.0,26.2902,26.343,26.2751,26.3355,151873.0
2015-12-18 15:00:00,34.89,34.93,34.79,34.86,138710.0,26.3279,26.3581,26.2525,26.3053,138710.0
2015-12-18 15:10:00,34.86,34.86,34.7,34.71,153266.0,26.3053,26.3053,26.1846,26.1921,153266.0
2015-12-18 15:20:00,34.71,34.84,34.67,34.76,145335.0,26.1921,26.2902,26.1619,26.2298,145335.0
2015-12-18 15:30:00,34.76,34.92,34.76,34.91,270606.0,26.2298,26.3506,26.2298,26.343,270606.0
2015-12-18 15:40:00,34.91,35.07,34.86,34.98,562202.0,26.343,26.4638,26.3053,26.3958,562202.0
2015-12-18 15:50:00,34.98,35.13,34.93,35.0,1844376.0,26.3958,26.509,26.3581,26.4109,1844376.0
2015-12-21 09:30:00,35.23,35.46,35.12,35.27,172503.0,26.5845,26.7581,26.5015,26.6147,172503.0
2015-12-21 09:40:00,35.26,35.51,35.17,35.49,116701.0,26.6071,26.7958,26.5392,26.7807,116701.0
2015-12-21 09:50:00,35.5,35.51,35.4,35.48,120810.0,26.7882,26.7958,26.7128,26.7731,120810.0
2015-12-21 10:00:00,35.48,35.61,35.48,35.61,126286.0,26.7731,26.8712,26.7731,26.8712,126286.0
2015-12-21 10:10:00,35.61,35.74,35.58,35.73,189947.0,26.8712,26.9693,26.8486,26.9618,189947.0
2015-12-21 10:20:00,35.73,35.74,35.53,35.54,145975.0,26.9618,26.9693,26.8109,26.8184,145975.0
2015-12-21 10:30:00,35.54,35.65,35.52,35.65,101557.0,26.8184,26.9014,26.8033,26.9014,101557.0
2015-12-21 10:40:00,35.64,35.65,35.49,35.49,110968.0,26.8939,26.9014,26.7807,26.7807,110968.0
2015-12-21 10:50:00,35.49,35.5,35.36,35.46,88484.0,26.7807,26.7882,26.6826,26.7581,88484.0
2015-12-21 11:00:00,35.46,35.46,35.35,35.41,71311.0,26.7581,26.7581,26.675,26.7203,71311.0
2015-12-21 11:10:00,35.41,35.42,35.33,35.36,69203.0,26.7203,26.7279,26.66,26.6826,69203.0
2015-12-21 11:20:00,35.35,35.44,35.35,35.43,82473.0,26.675,26.743,26.675,26.7354,82473.0
2015-12-21 11:30:00,35.43,35.43,35.28,35.28,64939.0,26.7354,26.7354,26.6222,26.6222,64939.0
2015-12-21 11:40:00,35.27,35.3,35.22,35.25,38040.0,26.6147,26.6373,26.577,26.5996,38040.0
2015-12-21 11:50:00,35.25,35.35,35.21,35.32,60562.0,26.5996,26.675,26.5694,26.6524,60562.0
2015-12-21 12:00:00,35.32,35.39,35.28,35.36,75533.0,26.6524,26.7052,26.6222,26.6826,75533.0
2015-12-21 12:10:00,35.37,35.41,35.35,35.37,57862.0,26.6901,26.7203,26.675,26.6901,57862.0
2015-12-21 12:20:00,35.38,35.43,35.37,35.4,65063.0,26.6977,26.7354,26.6901,26.7128,65063.0
2015-12-21 12:30:00,35.4,35.45,35.34,35.36,67082.0,26.7128,26.7505,26.6675,26.6826,67082.0
2015-12-21 12:40:00,35.36,35.38,35.34,35.36,39634.0,26.6826,26.6977,26.6675,26.6826,39634.0
2015-12-21 12:50:00,35.36,35.44,35.36,35.42,43797.0,26.6826,26.743,26.6826,26.7279,43797.0
2015-12-21 13:00:00,35.41,35.43,35.34,35.36,42581.0,26.7203,26.7354,26.6675,26.6826,42581.0
2015-12-21 13:10:00,35.36,35.42,35.35,35.36,67662.0,26.6826,26.7279,26.675,26.6826,67662.0
2015-12-21 13:20:00,35.36,35.38,35.34,35.37,45370.0,26.6826,26.6977,26.6675,26.6901,45370.0
2015-12-21 13:30:00,35.37,35.41,35.33,35.39,78307.0,26.6901,26.7203,26.66,26.7052,78307.0
2015-12-21 13:40:00,35.39,35.46,35.38,35.44,56881.0,26.7052,26.7581,26.6977,26.743,56881.0
2015-12-21 13:50:00,35.43,35.46,35.42,35.44,74622.0,26.7354,26.7581,26.7279,26.743,74622.0
2015-12-21 14:00:00,35.44,35.45,35.37,35.38,86908.0,26.743,26.7505,26.6901,26.6977,86908.0
2015-12-21 14:10:00,35.38,35.41,35.36,35.39,128823.0,26.6977,26.7203,26.6826,26.7052,128823.0
2015-12-21 14:20:00,35.39,35.4,35.28,35.3,77752.0,26.7052,26.7128,26.6222,26.6373,77752.0
2015-12-21 14:30:00,35.3,35.3,35.25,35.29,52362.0,26.6373,26.6373,26.5996,26.6298,52362.0
2015-12-21 14:40:00,35.29,35.3,35.2,35.22,91317.0,26.6298,26.6373,26.5619,26.577,91317.0
2015-12-21 14:50:00,35.22,35.23,35.17,35.2,70687.0,26.577,26.5845,26.5392,26.5619,70687.0
2015-12-21 15:00:00,35.19,35.24,35.14,35.14,59603.0,26.5543,26.592,26.5166,26.5166,59603.0
2015-12-21 15:10:00,35.14,35.15,35.07,35.07,84305.0,26.5166,26.5241,26.4638,26.4638,84305.0
2015-12-21 15:20:00,35.07,35.1,35.05,35.06,94192.0,26.4638,26.4864,26.4487,26.4562,94192.0
2015-12-21 15:30:00,35.07,35.17,35.06,35.16,149467.0,26.4638,26.5392,26.4562,26.5317,149467.0
2015-12-21 15:40:00,35.15,35.23,35.15,35.22,240900.0,26.5241,26.5845,26.5241,26.577,240900.0
2015-12-21 15:50:00,35.22,35.32,35.2,35.32,272325.0,26.577,26.6524,26.5619,26.6524,272325.0
2015-12-22 09:30:00,35.47,35.77,35.42,35.58,283300.0,26.7656,26.992,26.7279,26.8486,283300.0
2015-12-22 09:40:00,35.58,35.7,35.44,35.55,194979.0,26.8486,26.9392,26.743,26.826,194979.0
2015-12-22 09:50:00,35.55,35.55,35.43,35.53,76755.0,26.826,26.826,26.7354,26.8109,76755.0
2015-12-22 10:00:00,35.53,35.61,35.5,35.56,86314.0,26.8109,26.8712,26.7882,26.8335,86314.0
2015-12-22 10:10:00,35.56,35.63,35.54,35.6,78118.0,26.8335,26.8863,26.8184,26.8637,78118.0
2015-12-22 10:20:00,35.6,35.69,35.59,35.64,42029.0,26.8637,26.9316,26.8562,26.8939,42029.0
2015-12-22 10:30:00,35.63,35.68,35.59,35.68,69914.0,26.8863,26.9241,26.8562,26.9241,69914.0
2015-12-22 10:40:00,35.68,35.75,35.61,35.74,74444.0,26.9241,26.9769,26.8712,26.9693,74444.0
2015-12-22 10:50:00,35.75,35.85,35.75,35.84,85066.0,26.9769,27.0523,26.9769,27.0448,85066.0
2015-12-22 11:00:00,35.85,35.88,35.83,35.87,83045.0,27.0523,27.075,27.0373,27.0674,83045.0
2015-12-22 11:10:00,35.87,36.04,35.87,36.04,127869.0,27.0674,27.1957,27.0674,27.1957,127869.0
2015-12-22 11:20:00,36.04,36.06,35.94,36.0,85324.0,27.1957,27.2108,27.1203,27.1655,85324.0
2015-12-22 11:30:00,36.0,36.24,35.99,36.17,131741.0,27.1655,27.3466,27.158,27.2938,131741.0
2015-12-22 11:40:00,36.17,36.26,36.15,36.21,89678.0,27.2938,27.3617,27.2787,27.324,89678.0
2015-12-22 11:50:00,36.2,36.22,36.14,36.21,94558.0,27.3165,27.3316,27.2712,27.324,94558.0
2015-12-22 12:00:00,36.21,36.23,36.13,36.18,95617.0,27.324,27.3391,27.2636,27.3014,95617.0
2015-12-22 12:10:00,36.18,36.2,36.11,36.16,52621.0,27.3014,27.3165,27.2485,27.2863,52621.0
2015-12-22 12:20:00,36.16,36.16,36.08,36.13,47459.0,27.2863,27.2863,27.2259,27.2636,47459.0
2015-12-22 12:30:00,36.12,36.24,36.11,36.19,56615.0,27.2561,27.3466,27.2485,27.3089,56615.0
2015-12-22 12:40:00,36.2,36.36,36.2,36.34,109803.0,27.3165,27.4372,27.3165,27.4221,109803.0
2015-12-22 12:50:00,36.32,36.35,36.27,36.34,64436.0,27.407,27.4296,27.3693,27.4221,64436.0
2015-12-22 13:00:00,36.34,36.42,36.32,36.4,84576.0,27.4221,27.4825,27.407,27.4674,84576.0
2015-12-22 13:10:00,36.41,36.43,36.37,36.42,69759.0,27.4749,27.49,27.4447,27.4825,69759.0
2015-12-22 13:20:00,36.41,36.53,36.4,36.49,90857.0,27.4749,27.5655,27.4674,27.5353,90857.0
2015-12-22 13:30:00,36.48,36.54,36.43,36.52,98779.0,27.5277,27.573,27.49,27.5579,98779.0
2015-12-22 13:40:00,36.51,36.51,36.42,36.48,58442.0,27.5504,27.5504,27.4825,27.5277,58442.0
2015-12-22 13:50:00,36.48,36.48,36.38,36.4,59776.0,27.5277,27.5277,27.4523,27.4674,59776.0
2015-12-22 14:00:00,36.41,36.5,36.4,36.43,77658.0,27.4749,27.5428,27.4674,27.49,77658.0
2015-12-22 14:10:00,36.43,36.5,36.41,36.43,74889.0,27.49,27.5428,27.4749,27.49,74889.0
2015-12-22 14:20:00,36.44,36.52,36.44,36.5,63774.0,27.4976,27.5579,27.4976,27.5428,63774.0
2015-12-22 14:30:00,36.49,36.5,36.37,36.38,112118.0,27.5353,27.5428,27.4447,27.4523,112118.0
2015-12-22 14:40:00,36.38,36.46,36.38,36.41,72434.0,27.4523,27.5127,27.4523,27.4749,72434.0
2015-12-22 14:50:00,36.41,36.42,36.37,36.42,98129.0,27.4749,27.4825,27.4447,27.4825,98129.0
2015-12-22 15:00:00,36.43,36.55,36.41,36.55,123826.0,27.49,27.5806,27.4749,27.5806,123826.0
2015-12-22 15:10:00,36.55,36.55,36.49,36.52,114292.0,27.5806,27.5806,27.5353,27.5579,114292.0
2015-12-22 15:20:00,36.53,36.59,36.52,36.58,126879.0,27.5655,27.6108,27.5579,27.6032,126879.0
2015-12-22 15:30:00,36.58,36.58,36.48,36.5,206494.0,27.6032,27.6032,27.5277,27.5428,206494.0
2015-12-22 15:40:00,36.5,36.51,36.34,36.36,283820.0,27.5428,27.5504,27.4221,27.4372,283820.0
2015-12-22 15:50:00,36.36,36.43,36.35,36.42,590977.0,27.4372,27.49,27.4296,27.4825,590977.0
2015-12-23 09:30:00,36.65,37.17,36.59,37.13,250798.0,27.656,28.0484,27.6108,28.0182,250798.0
2015-12-23 09:40:00,37.12,37.15,36.96,37.05,163801.0,28.0107,28.0333,27.89,27.9579,163801.0
2015-12-23 09:50:00,37.04,37.04,36.97,36.99,93089.0,27.9503,27.9503,27.8975,27.9126,93089.0
2015-12-23 10:00:00,36.99,37.08,36.97,37.02,124922.0,27.9126,27.9805,27.8975,27.9352,124922.0
2015-12-23 10:10:00,37.03,37.03,36.9,36.93,83183.0,27.9428,27.9428,27.8447,27.8673,83183.0
2015-12-23 10:20:00,36.93,36.94,36.86,36.9,50030.0,27.8673,27.8749,27.8145,27.8447,50030.0
2015-12-23 10:30:00,36.9,37.13,36.9,37.13,107178.0,27.8447,28.0182,27.8447,28.0182,107178.0
2015-12-23 10:40:00,37.13,37.14,37.06,37.1,50168.0,28.0182,28.0258,27.9654,27.9956,50168.0
2015-12-23 10:50:00,37.1,37.13,37.08,37.12,58312.0,27.9956,28.0182,27.9805,28.0107,58312.0
2015-12-23 11:00:00,37.11,37.11,36.96,36.96,197692.0,28.0031,28.0031,27.89,27.89,197692.0
2015-12-23 11:10:00,36.96,36.98,36.91,36.95,69299.0,27.89,27.905,27.8522,27.8824,69299.0
2015-12-23 11:20:00,36.95,36.97,36.92,36.96,93573.0,27.8824,27.8975,27.8598,27.89,93573.0
2015-12-23 11:30:00,36.96,37.03,36.93,36.94,100289.0,27.89,27.9428,27.8673,27.8749,100289.0
2015-12-23 11:40:00,36.93,36.95,36.87,36.94,63353.0,27.8673,27.8824,27.822,27.8749,63353.0
2015-12-23 11:50:00,36.93,36.94,36.81,36.83,95182.0,27.8673,27.8749,27.7768,27.7919,95182.0
2015-12-23 12:00:00,36.82,36.89,36.81,36.83,58719.0,27.7843,27.8371,27.7768,27.7919,58719.0
2015-12-23 12:10:00,36.83,36.84,36.74,36.75,63971.0,27.7919,27.7994,27.7239,27.7315,63971.0
2015-12-23 12:20:00,36.75,36.82,36.74,36.8,52452.0,27.7315,27.7843,27.7239,27.7692,52452.0
2015-12-23 12:30:00,36.8,36.82,36.74,36.74,67924.0,27.7692,27.7843,27.7239,27.7239,67924.0
2015-12-23 12:40:00,36.74,36.75,36.62,36.62,89602.0,27.7239,27.7315,27.6334,27.6334,89602.0
2015-12-23 12:50:00,36.62,36.65,36.59,36.63,89948.0,27.6334,27.656,27.6108,27.6409,89948.0
2015-12-23 13:00:00,36.62,36.67,36.55,36.55,67229.0,27.6334,27.6711,27.5806,27.5806,67229.0
2015-12-23 13:10:00,36.57,36.57,36.42,36.43,126078.0,27.5957,27.5957,27.4825,27.49,126078.0
2015-12-23 13:20:00,36.43,36.52,36.42,36.48,68861.0,27.49,27.5579,27.4825,27.5277,68861.0
2015-12-23 13:30:00,36.48,36.58,36.48,36.49,61243.0,27.5277,27.6032,27.5277,27.5353,61243.0
2015-12-23 13:40:00,36.5,36.51,36.39,36.4,144270.0,27.5428,27.5504,27.4598,27.4674,144270.0
2015-12-23 13:50:00,36.4,36.41,36.34,36.38,111592.0,27.4674,27.4749,27.4221,27.4523,111592.0
2015-12-23 14:00:00,36.38,36.49,36.37,36.42,176215.0,27.4523,27.5353,27.4447,27.4825,176215.0
2015-12-23 14:10:00,36.42,36.62,36.41,36.57,78184.0,27.4825,27.6334,27.4749,27.5957,78184.0
2015-12-23 14:20:00,36.57,36.59,36.51,36.59,58908.0,27.5957,27.6108,27.5504,27.6108,58908.0
2015-12-23 14:30:00,36.59,36.68,36.58,36.64,63460.0,27.6108,27.6787,27.6032,27.6485,63460.0
2015-12-23 14:40:00,36.64,36.65,36.59,36.61,74225.0,27.6485,27.656,27.6108,27.6258,74225.0
2015-12-23 14:50:00,36.61,36.63,36.53,36.59,81351.0,27.6258,27.6409,27.5655,27.6108,81351.0
2015-12-23 15:00:00,36.58,36.68,36.57,36.65,71696.0,27.6032,27.6787,27.5957,27.656,71696.0
2015-12-23 15:10:00,36.65,36.65,36.59,36.59,78844.0,27.656,27.656,27.6108,27.6108,78844.0
2015-12-23 15:20:00,36.59,36.65,36.59,36.63,77685.0,27.6108,27.656,27.6108,27.6409,77685.0
2015-12-23 15:30:00,36.64,36.65,36.54,36.59,109555.0,27.6485,27.656,27.573,27.6108,109555.0
2015-12-23 15:40:00,36.58,36.63,36.52,36.61,157561.0,27.6032,27.6409,27.5579,27.6258,157561.0
2015-12-23 15:50:00,36.6,36.71,36.6,36.68,268952.0,27.6183,27.7013,27.6183,27.6787,268952.0
2015-12-24 09:30:00,36.68,36.72,36.62,36.62,54914.0,27.6787,27.7088,27.6334,27.6334,54914.0
2015-12-24 09:40:00,36.61,36.69,36.58,36.61,59784.0,27.6258,27.6862,27.6032,27.6258,59784.0
2015-12-24 09:50:00,36.6,36.65,36.48,36.51,41393.0,27.6183,27.656,27.5277,27.5504,41393.0
2015-12-24 10:00:00,36.47,36.58,36.47,36.55,47796.0,27.5202,27.6032,27.5202,27.5806,47796.0
2015-12-24 10:10:00,36.56,36.7,36.51,36.69,48122.0,27.5881,27.6938,27.5504,27.6862,48122.0
2015-12-24 10:20:00,36.68,36.72,36.65,36.67,51556.0,27.6787,27.7088,27.656,27.6711,51556.0
2015-12-24 10:30:00,36.66,36.68,36.6,36.61,41932.0,27.6636,27.6787,27.6183,27.6258,41932.0
2015-12-24 10:40:00,36.6,36.6,36.54,36.59,26616.0,27.6183,27.6183,27.573,27.6108,26616.0
2015-12-24 10:50:00,36.59,36.63,36.58,36.6,26330.0,27.6108,27.6409,27.6032,27.6183,26330.0
2015-12-24 11:00:00,36.6,36.67,36.59,36.67,31347.0,27.6183,27.6711,27.6108,27.6711,31347.0
2015-12-24 11:10:00,36.67,36.67,36.6,36.6,31657.0,27.6711,27.6711,27.6183,27.6183,31657.0
2015-12-24 11:20:00,36.61,36.7,36.61,36.67,30040.0,27.6258,27.6938,27.6258,27.6711,30040.0
2015-12-24 11:30:00,36.67,36.71,36.67,36.69,30265.0,27.6711,27.7013,27.6711,27.6862,30265.0
2015-12-24 11:40:00,36.69,36.74,36.69,36.74,32573.0,27.6862,27.7239,27.6862,27.7239,32573.0
2015-12-24 11:50:00,36.74,36.77,36.71,36.75,34681.0,27.7239,27.7466,27.7013,27.7315,34681.0
2015-12-24 12:00:00,36.74,36.75,36.66,36.75,56962.0,27.7239,27.7315,27.6636,27.7315,56962.0
2015-12-24 12:10:00,36.74,36.82,36.71,36.79,70201.0,27.7239,27.7843,27.7013,27.7617,70201.0
2015-12-24 12:20:00,36.79,36.85,36.79,36.82,66629.0,27.7617,27.8069,27.7617,27.7843,66629.0
2015-12-24 12:30:00,36.82,36.88,36.8,36.8,60689.0,27.7843,27.8296,27.7692,27.7692,60689.0
2015-12-24 12:40:00,36.8,36.81,36.7,36.72,57759.0,27.7692,27.7768,27.6938,27.7088,57759.0
2015-12-24 12:50:00,36.71,36.71,36.63,36.64,116267.0,27.7013,27.7013,27.6409,27.6485,116267.0
2015-12-28 09:30:00,36.66,36.73,36.54,36.59,102027.0,27.6636,27.7164,27.573,27.6108,102027.0
2015-12-28 09:40:00,36.6,36.63,36.44,36.46,82460.0,27.6183,27.6409,27.4976,27.5127,82460.0
2015-12-28 09:50:00,36.46,36.46,36.3,36.33,47393.0,27.5127,27.5127,27.3919,27.4146,47393.0
2015-12-28 10:00:00,36.31,36.32,36.24,36.27,44513.0,27.3995,27.407,27.3466,27.3693,44513.0
2015-12-28 10:10:00,36.27,36.32,36.26,36.31,32351.0,27.3693,27.407,27.3617,27.3995,32351.0
2015-12-28 10:20:00,36.3,36.31,36.24,36.27,29087.0,27.3919,27.3995,27.3466,27.3693,29087.0
2015-12-28 10:30:00,36.26,36.28,36.17,36.18,63185.0,27.3617,27.3768,27.2938,27.3014,63185.0
2015-12-28 10:40:00,36.18,36.19,36.09,36.1,30432.0,27.3014,27.3089,27.2335,27.241,30432.0
2015-12-28 10:50:00,36.11,36.18,36.1,36.18,35925.0,27.2485,27.3014,27.241,27.3014,35925.0
2015-12-28 11:00:00,36.17,36.32,36.15,36.3,42280.0,27.2938,27.407,27.2787,27.3919,42280.0
2015-12-28 11:10:00,36.3,36.34,36.28,36.33,46141.0,27.3919,27.4221,27.3768,27.4146,46141.0
2015-12-28 11:20:00,36.33,36.33,36.25,36.25,38480.0,27.4146,27.4146,27.3542,27.3542,38480.0
2015-12-28 11:30:00,36.26,36.36,36.24,36.34,38916.0,27.3617,27.4372,27.3466,27.4221,38916.0
2015-12-28 11:40:00,36.34,36.37,36.33,36.33,19055.0,27.4221,27.4447,27.4146,27.4146,19055.0
2015-12-28 11:50:00,36.32,36.35,36.29,36.29,25193.0,27.407,27.4296,27.3844,27.3844,25193.0
2015-12-28 12:00:00,36.29,36.4,36.28,36.38,28758.0,27.3844,27.4674,27.3768,27.4523,28758.0
2015-12-28 12:10:00,36.38,36.47,36.37,36.45,51736.0,27.4523,27.5202,27.4447,27.5051,51736.0
2015-12-28 12:20:00,36.46,36.5,36.41,36.49,39978.0,27.5127,27.5428,27.4749,27.5353,39978.0
2015-12-28 12:30:00,36.49,36.55,36.48,36.51,36783.0,27.5353,27.5806,27.5277,27.5504,36783.0
2015-12-28 12:40:00,36.5,36.57,36.49,36.56,33374.0,27.5428,27.5957,27.5353,27.5881,33374.0
2015-12-28 12:50:00,36.56,36.58,36.49,36.5,68045.0,27.5881,27.6032,27.5353,27.5428,68045.0
2015-12-28 13:00:00,36.5,36.53,36.49,36.51,36385.0,27.5428,27.5655,27.5353,27.5504,36385.0
2015-12-28 13:10:00,36.5,36.6,36.5,36.57,38989.0,27.5428,27.6183,27.5428,27.5957,38989.0
2015-12-28 13:20:00,36.56,36.57,36.49,36.53,19789.0,27.5881,27.5957,27.5353,27.5655,19789.0
2015-12-28 13:30:00,36.53,36.6,36.53,36.53,29692.0,27.5655,27.6183,27.5655,27.5655,29692.0
2015-12-28 13:40:00,36.54,36.6,36.51,36.59,34757.0,27.573,27.6183,27.5504,27.6108,34757.0
2015-12-28 13:50:00,36.58,36.61,36.56,36.56,43423.0,27.6032,27.6258,27.5881,27.5881,43423.0
2015-12-28 14:00:00,36.56,36.6,36.55,36.57,40813.0,27.5881,27.6183,27.5806,27.5957,40813.0
2015-12-28 14:10:00,36.56,36.58,36.53,36.53,52243.0,27.5881,27.6032,27.5655,27.5655,52243.0
2015-12-28 14:20:00,36.54,36.55,36.46,36.47,39783.0,27.573,27.5806,27.5127,27.5202,39783.0
2015-12-28 14:30:00,36.47,36.49,36.44,36.49,35637.0,27.5202,27.5353,27.4976,27.5353,35637.0
2015-12-28 14:40:00,36.49,36.49,36.38,36.41,53980.0,27.5353,27.5353,27.4523,27.4749,53980.0
2015-12-28 14:50:00,36.41,36.41,36.35,36.35,33698.0,27.4749,27.4749,27.4296,27.4296,33698.0
2015-12-28 15:00:00,36.36,36.4,36.33,36.39,56097.0,27.4372,27.4674,27.4146,27.4598,56097.0
2015-12-28 15:10:00,36.4,36.44,36.37,36.38,50280.0,27.4674,27.4976,27.4447,27.4523,50280.0
2015-12-28 15:20:00,36.38,36.44,36.38,36.42,34363.0,27.4523,27.4976,27.4523,27.4825,34363.0
2015-12-28 15:30:00,36.42,36.49,36.41,36.46,82563.0,27.4825,27.5353,27.4749,27.5127,82563.0
2015-12-28 15:40:00,36.46,36.49,36.44,36.45,78898.0,27.5127,27.5353,27.4976,27.5051,78898.0
2015-12-28 15:50:00,36.45,36.5,36.44,36.5,200820.0,27.5051,27.5428,27.4976,27.5428,200820.0
2015-12-29 09:30:00,36.59,36.89,36.57,36.87,86193.0,27.6108,27.8371,27.5957,27.822,86193.0
2015-12-29 09:40:00,36.86,36.88,36.71,36.75,47499.0,27.8145,27.8296,27.7013,27.7315,47499.0
2015-12-29 09:50:00,36.76,36.88,36.73,36.87,34047.0,27.739,27.8296,27.7164,27.822,34047.0
2015-12-29 10:00:00,36.87,36.89,36.75,36.75,39414.0,27.822,27.8371,27.7315,27.7315,39414.0
2015-12-29 10:10:00,36.75,36.77,36.66,36.68,43101.0,27.7315,27.7466,27.6636,27.6787,43101.0
2015-12-29 10:20:00,36.69,36.8,36.68,36.79,38773.0,27.6862,27.7692,27.6787,27.7617,38773.0
2015-12-29 10:30:00,36.8,36.83,36.78,36.8,25222.0,27.7692,27.7919,27.7541,27.7692,25222.0
2015-12-29 10:40:00,36.79,36.81,36.71,36.71,22841.0,27.7617,27.7768,27.7013,27.7013,22841.0
2015-12-29 10:50:00,36.71,36.72,36.64,36.68,49255.0,27.7013,27.7088,27.6485,27.6787,49255.0
2015-12-29 11:00:00,36.68,36.77,36.67,36.76,33962.0,27.6787,27.7466,27.6711,27.739,33962.0
2015-12-29 11:10:00,36.77,36.85,36.77,36.84,46704.0,27.7466,27.8069,27.7466,27.7994,46704.0
2015-12-29 11:20:00,36.84,36.89,36.83,36.88,78051.0,27.7994,27.8371,27.7919,27.8296,78051.0
2015-12-29 11:30:00,36.87,36.9,36.82,36.82,61548.0,27.822,27.8447,27.7843,27.7843,61548.0
2015-12-29 11:40:00,36.83,36.84,36.77,36.81,44890.0,27.7919,27.7994,27.7466,27.7768,44890.0
2015-12-29 11:50:00,36.81,36.88,36.81,36.87,28327.0,27.7768,27.8296,27.7768,27.822,28327.0
2015-12-29 12:00:00,36.87,36.88,36.83,36.87,35465.0,27.822,27.8296,27.7919,27.822,35465.0
2015-12-29 12:10:00,36.87,36.92,36.84,36.91,23960.0,27.822,27.8598,27.7994,27.8522,23960.0
2015-12-29 12:20:00,36.91,36.97,36.91,36.95,46715.0,27.8522,27.8975,27.8522,27.8824,46715.0
2015-12-29 12:30:00,36.94,36.95,36.91,36.92,35486.0,27.8749,27.8824,27.8522,27.8598,35486.0
2015-12-29 12:40:00,36.93,36.98,36.91,36.97,43807.0,27.8673,27.905,27.8522,27.8975,43807.0
2015-12-29 12:50:00,36.96,37.02,36.95,37.01,84109.0,27.89,27.9352,27.8824,27.9277,84109.0
2015-12-29 13:00:00,37.01,37.05,36.96,36.96,51898.0,27.9277,27.9579,27.89,27.89,51898.0
2015-12-29 13:10:00,36.97,37.05,36.95,37.04,37386.0,27.8975,27.9579,27.8824,27.9503,37386.0
2015-12-29 13:20:00,37.05,37.06,37.02,37.04,28886.0,27.9579,27.9654,27.9352,27.9503,28886.0
2015-12-29 13:30:00,37.05,37.06,37.02,37.05,34357.0,27.9579,27.9654,27.9352,27.9579,34357.0
2015-12-29 13:40:00,37.05,37.14,37.05,37.12,59865.0,27.9579,28.0258,27.9579,28.0107,59865.0
2015-12-29 13:50:00,37.13,37.14,37.09,37.12,38051.0,28.0182,28.0258,27.9881,28.0107,38051.0
2015-12-29 14:00:00,37.11,37.14,37.06,37.11,57565.0,28.0031,28.0258,27.9654,28.0031,57565.0
2015-12-29 14:10:00,37.11,37.13,37.08,37.09,39933.0,28.0031,28.0182,27.9805,27.9881,39933.0
2015-12-29 14:20:00,37.1,37.15,37.1,37.14,46340.0,27.9956,28.0333,27.9956,28.0258,46340.0
2015-12-29 14:30:00,37.13,37.14,37.05,37.12,65819.0,28.0182,28.0258,27.9579,28.0107,65819.0
2015-12-29 14:40:00,37.13,37.13,37.05,37.06,55199.0,28.0182,28.0182,27.9579,27.9654,55199.0
2015-12-29 14:50:00,37.06,37.07,37.01,37.05,88018.0,27.9654,27.973,27.9277,27.9579,88018.0
2015-12-29 15:00:00,37.06,37.08,37.05,37.07,56328.0,27.9654,27.9805,27.9579,27.973,56328.0
2015-12-29 15:10:00,37.07,37.08,37.04,37.05,52313.0,27.973,27.9805,27.9503,27.9579,52313.0
2015-12-29 15:20:00,37.05,37.1,37.04,37.1,66365.0,27.9579,27.9956,27.9503,27.9956,66365.0
2015-12-29 15:30:00,37.08,37.11,37.02,37.06,99468.0,27.9805,28.0031,27.9352,27.9654,99468.0
2015-12-29 15:40:00,37.05,37.09,37.02,37.07,149079.0,27.9579,27.9881,27.9352,27.973,149079.0
2015-12-29 15:50:00,37.07,37.12,37.05,37.09,200060.0,27.973,28.0107,27.9579,27.9881,200060.0
2015-12-30 09:30:00,37.0,37.04,36.77,36.96,101526.0,27.9201,27.9503,27.7466,27.89,101526.0
2015-12-30 09:40:00,36.96,37.04,36.88,36.96,66969.0,27.89,27.9503,27.8296,27.89,66969.0
2015-12-30 09:50:00,36.95,37.05,36.92,36.98,38079.0,27.8824,27.9579,27.8598,27.905,38079.0
2015-12-30 10:00:00,36.99,37.06,36.96,36.96,40020.0,27.9126,27.9654,27.89,27.89,40020.0
2015-12-30 10:10:00,36.96,36.97,36.89,36.93,48871.0,27.89,27.8975,27.8371,27.8673,48871.0
2015-12-30 10:20:00,36.92,36.95,36.87,36.89,49014.0,27.8598,27.8824,27.822,27.8371,49014.0
2015-12-30 10:30:00,36.88,36.93,36.88,36.93,59574.0,27.8296,27.8673,27.8296,27.8673,59574.0
2015-12-30 10:40:00,36.93,37.11,36.92,37.1,80307.0,27.8673,28.0031,27.8598,27.9956,80307.0
2015-12-30 10:50:00,37.09,37.15,37.07,37.11,32494.0,27.9881,28.0333,27.973,28.0031,32494.0
2015-12-30 11:00:00,37.11,37.12,37.08,37.11,25772.0,28.0031,28.0107,27.9805,28.0031,25772.0
2015-12-30 11:10:00,37.1,37.12,37.07,37.11,40657.0,27.9956,28.0107,27.973,28.0031,40657.0
2015-12-30 11:20:00,37.11,37.15,37.09,37.15,49826.0,28.0031,28.0333,27.9881,28.0333,49826.0
2015-12-30 11:30:00,37.15,37.17,37.09,37.13,29114.0,28.0333,28.0484,27.9881,28.0182,29114.0
2015-12-30 11:40:00,37.12,37.13,37.06,37.06,37104.0,28.0107,28.0182,27.9654,27.9654,37104.0
2015-12-30 11:50:00,37.07,37.14,37.06,37.13,45408.0,27.973,28.0258,27.9654,28.0182,45408.0
2015-12-30 12:00:00,37.12,37.14,37.08,37.09,38880.0,28.0107,28.0258,27.9805,27.9881,38880.0
2015-12-30 12:10:00,37.09,37.1,36.99,37.09,54677.0,27.9881,27.9956,27.9126,27.9881,54677.0
2015-12-30 12:20:00,37.09,37.09,37.03,37.04,27042.0,27.9881,27.9881,27.9428,27.9503,27042.0
2015-12-30 12:30:00,37.04,37.09,37.0,37.08,24341.0,27.9503,27.9881,27.9201,27.9805,24341.0
2015-12-30 12:40:00,37.09,37.12,37.03,37.06,62617.0,27.9881,28.0107,27.9428,27.9654,62617.0
2015-12-30 12:50:00,37.07,37.07,36.97,36.97,27214.0,27.973,27.973,27.8975,27.8975,27214.0
2015-12-30 13:00:00,36.97,37.01,36.96,36.99,27831.0,27.8975,27.9277,27.89,27.9126,27831.0
2015-12-30 13:10:00,36.99,37.0,36.93,36.96,33267.0,27.9126,27.9201,27.8673,27.89,33267.0
2015-12-30 13:20:00,36.95,37.0,36.92,36.97,46398.0,27.8824,27.9201,27.8598,27.8975,46398.0
2015-12-30 13:30:00,36.97,36.98,36.93,36.94,53529.0,27.8975,27.905,27.8673,27.8749,53529.0
2015-12-30 13:40:00,36.95,37.0,36.95,36.97,34836.0,27.8824,27.9201,27.8824,27.8975,34836.0
2015-12-30 13:50:00,36.98,36.98,36.95,36.97,33559.0,27.905,27.905,27.8824,27.8975,33559.0
2015-12-30 14:00:00,36.96,36.98,36.94,36.94,43252.0,27.89,27.905,27.8749,27.8749,43252.0
2015-12-30 14:10:00,36.94,36.99,36.93,36.98,40522.0,27.8749,27.9126,27.8673,27.905,40522.0
2015-12-30 14:20:00,36.99,37.0,36.96,36.98,35385.0,27.9126,27.9201,27.89,27.905,35385.0
2015-12-30 14:30:00,36.98,37.01,36.97,36.98,36327.0,27.905,27.9277,27.8975,27.905,36327.0
2015-12-30 14:40:00,36.98,37.02,36.97,37.01,48404.0,27.905,27.9352,27.8975,27.9277,48404.0
2015-12-30 14:50:00,37.01,37.01,36.96,36.98,35040.0,27.9277,27.9277,27.89,27.905,35040.0
2015-12-30 15:00:00,36.98,36.98,36.93,36.94,46278.0,27.905,27.905,27.8673,27.8749,46278.0
2015-12-30 15:10:00,36.94,36.97,36.9,36.95,47643.0,27.8749,27.8975,27.8447,27.8824,47643.0
2015-12-30 15:20:00,36.96,36.97,36.91,36.91,34701.0,27.89,27.8975,27.8522,27.8522,34701.0
2015-12-30 15:30:00,36.91,36.93,36.8,36.9,117470.0,27.8522,27.8673,27.7692,27.8447,117470.0
2015-12-30 15:40:00,36.89,36.93,36.86,36.9,103364.0,27.8371,27.8673,27.8145,27.8447,103364.0
2015-12-30 15:50:00,36.9,36.92,36.85,36.88,209641.0,27.8447,27.8598,27.8069,27.8296,209641.0
2015-12-31 09:30:00,36.64,36.86,36.6,36.85,102890.0,27.6485,27.8145,27.6183,27.8069,102890.0
2015-12-31 09:40:00,36.85,36.9,36.69,36.71,45211.0,27.8069,27.8447,27.6862,27.7013,45211.0
2015-12-31 09:50:00,36.7,36.72,36.6,36.62,39308.0,27.6938,27.7088,27.6183,27.6334,39308.0
2015-12-31 10:00:00,36.61,36.67,36.56,36.6,37437.0,27.6258,27.6711,27.5881,27.6183,37437.0
2015-12-31 10:10:00,36.6,36.65,36.54,36.56,40155.0,27.6183,27.656,27.573,27.5881,40155.0
2015-12-31 10:20:00,36.56,36.6,36.5,36.52,45000.0,27.5881,27.6183,27.5428,27.5579,45000.0
2015-12-31 10:30:00,36.5,36.55,36.45,36.53,56480.0,27.5428,27.5806,27.5051,27.5655,56480.0
2015-12-31 10:40:00,36.52,36.58,36.5,36.53,39984.0,27.5579,27.6032,27.5428,27.5655,39984.0
2015-12-31 10:50:00,36.53,36.57,36.52,36.56,26139.0,27.5655,27.5957,27.5579,27.5881,26139.0
2015-12-31 11:00:00,36.56,36.63,36.53,36.55,37147.0,27.5881,27.6409,27.5655,27.5806,37147.0
2015-12-31 11:10:00,36.56,36.56,36.49,36.53,25169.0,27.5881,27.5881,27.5353,27.5655,25169.0
2015-12-31 11:20:00,36.53,36.58,36.49,36.55,35362.0,27.5655,27.6032,27.5353,27.5806,35362.0
2015-12-31 11:30:00,36.55,36.62,36.54,36.61,15990.0,27.5806,27.6334,27.573,27.6258,15990.0
2015-12-31 11:40:00,36.61,36.72,36.6,36.72,31118.0,27.6258,27.7088,27.6183,27.7088,31118.0
2015-12-31 11:50:00,36.72,36.73,36.64,36.72,18777.0,27.7088,27.7164,27.6485,27.7088,18777.0
2015-12-31 12:00:00,36.72,36.73,36.65,36.69,33222.0,27.7088,27.7164,27.656,27.6862,33222.0
2015-12-31 12:10:00,36.69,36.7,36.65,36.69,22530.0,27.6862,27.6938,27.656,27.6862,22530.0
2015-12-31 12:20:00,36.69,36.72,36.67,36.71,20271.0,27.6862,27.7088,27.6711,27.7013,20271.0
2015-12-31 12:30:00,36.72,36.72,36.65,36.7,18017.0,27.7088,27.7088,27.656,27.6938,18017.0
2015-12-31 12:40:00,36.7,36.77,36.69,36.75,26713.0,27.6938,27.7466,27.6862,27.7315,26713.0
2015-12-31 12:50:00,36.76,36.79,36.72,36.73,23151.0,27.739,27.7617,27.7088,27.7164,23151.0
2015-12-31 13:00:00,36.72,36.72,36.64,36.65,31651.0,27.7088,27.7088,27.6485,27.656,31651.0
2015-12-31 13:10:00,36.65,36.73,36.64,36.66,37056.0,27.656,27.7164,27.6485,27.6636,37056.0
2015-12-31 13:20:00,36.67,36.73,36.67,36.71,25119.0,27.6711,27.7164,27.6711,27.7013,25119.0
2015-12-31 13:30:00,36.71,36.75,36.7,36.74,31796.0,27.7013,27.7315,27.6938,27.7239,31796.0
2015-12-31 13:40:00,36.74,36.81,36.73,36.8,27441.0,27.7239,27.7768,27.7164,27.7692,27441.0
2015-12-31 13:50:00,36.79,36.89,36.77,36.88,63881.0,27.7617,27.8371,27.7466,27.8296,63881.0
2015-12-31 14:00:00,36.88,36.9,36.8,36.81,26484.0,27.8296,27.8447,27.7692,27.7768,26484.0
2015-12-31 14:10:00,36.82,36.88,36.81,36.87,41939.0,27.7843,27.8296,27.7768,27.822,41939.0
2015-12-31 14:20:00,36.88,36.88,36.75,36.77,30710.0,27.8296,27.8296,27.7315,27.7466,30710.0
2015-12-31 14:30:00,36.78,36.78,36.69,36.71,40239.0,27.7541,27.7541,27.6862,27.7013,40239.0
2015-12-31 14:40:00,36.71,36.76,36.69,36.73,50762.0,27.7013,27.739,27.6862,27.7164,50762.0
2015-12-31 14:50:00,36.74,36.76,36.7,36.7,26915.0,27.7239,27.739,27.6938,27.6938,26915.0
2015-12-31 15:00:00,36.69,36.7,36.63,36.64,32663.0,27.6862,27.6938,27.6409,27.6485,32663.0
2015-12-31 15:10:00,36.63,36.73,36.62,36.72,78519.0,27.6409,27.7164,27.6334,27.7088,78519.0
2015-12-31 15:20:00,36.72,36.73,36.69,36.7,58206.0,27.7088,27.7164,27.6862,27.6938,58206.0
2015-12-31 15:30:00,36.71,36.78,36.71,36.76,78387.0,27.7013,27.7541,27.7013,27.739,78387.0
2015-12-31 15:40:00,36.76,36.77,36.7,36.73,136920.0,27.739,27.7466,27.6938,27.7164,136920.0
2015-12-31 15:50:00,36.72,36.74,36.66,36.67,364842.0,27.7088,27.7239,27.6636,27.6711,364842.0
2016-01-04 09:30:00,36.19,36.19,35.9,36.01,193786.0,27.3089,27.3089,27.0901,27.1731,193786.0
2016-01-04 09:40:00,35.99,35.99,35.8,35.98,83345.0,27.158,27.158,27.0146,27.1504,83345.0
2016-01-04 09:50:00,36.0,36.15,35.92,35.92,78204.0,27.1655,27.2787,27.1052,27.1052,78204.0
2016-01-04 10:00:00,35.91,35.93,35.77,35.9,98236.0,27.0976,27.1127,26.992,27.0901,98236.0
2016-01-04 10:10:00,35.92,35.97,35.87,35.91,80823.0,27.1052,27.1429,27.0674,27.0976,80823.0
2016-01-04 10:20:00,35.91,35.96,35.77,35.77,79558.0,27.0976,27.1354,26.992,26.992,79558.0
2016-01-04 10:30:00,35.76,35.78,35.66,35.68,79557.0,26.9844,26.9995,26.909,26.9241,79557.0
2016-01-04 10:40:00,35.68,35.77,35.62,35.74,91103.0,26.9241,26.992,26.8788,26.9693,91103.0
2016-01-04 10:50:00,35.75,35.76,35.57,35.58,69470.0,26.9769,26.9844,26.8411,26.8486,69470.0
2016-01-04 11:00:00,35.59,35.59,35.47,35.49,88662.0,26.8562,26.8562,26.7656,26.7807,88662.0
2016-01-04 11:10:00,35.49,35.52,35.42,35.45,58888.0,26.7807,26.8033,26.7279,26.7505,58888.0
2016-01-04 11:20:00,35.45,35.52,35.42,35.52,47484.0,26.7505,26.8033,26.7279,26.8033,47484.0
2016-01-04 11:30:00,35.52,35.59,35.5,35.57,69507.0,26.8033,26.8562,26.7882,26.8411,69507.0
2016-01-04 11:40:00,35.57,35.6,35.47,35.57,53632.0,26.8411,26.8637,26.7656,26.8411,53632.0
2016-01-04 11:50:00,35.57,35.59,35.49,35.51,55101.0,26.8411,26.8562,26.7807,26.7958,55101.0
2016-01-04 12:00:00,35.52,35.62,35.48,35.59,77426.0,26.8033,26.8788,26.7731,26.8562,77426.0
2016-01-04 12:10:00,35.59,35.6,35.51,35.52,49717.0,26.8562,26.8637,26.7958,26.8033,49717.0
2016-01-04 12:20:00,35.51,35.51,35.42,35.49,62650.0,26.7958,26.7958,26.7279,26.7807,62650.0
2016-01-04 12:30:00,35.49,35.49,35.4,35.43,118786.0,26.7807,26.7807,26.7128,26.7354,118786.0
2016-01-04 12:40:00,35.44,35.58,35.42,35.51,54846.0,26.743,26.8486,26.7279,26.7958,54846.0
2016-01-04 12:50:00,35.51,35.56,35.5,35.53,99381.0,26.7958,26.8335,26.7882,26.8109,99381.0
2016-01-04 13:00:00,35.53,35.66,35.53,35.63,82882.0,26.8109,26.909,26.8109,26.8863,82882.0
2016-01-04 13:10:00,35.63,35.73,35.62,35.68,77888.0,26.8863,26.9618,26.8788,26.9241,77888.0
2016-01-04 13:20:00,35.68,35.72,35.62,35.66,50791.0,26.9241,26.9543,26.8788,26.909,50791.0
2016-01-04 13:30:00,35.66,35.71,35.63,35.71,51349.0,26.909,26.9467,26.8863,26.9467,51349.0
2016-01-04 13:40:00,35.71,35.71,35.66,35.69,40388.0,26.9467,26.9467,26.909,26.9316,40388.0
2016-01-04 13:50:00,35.68,35.72,35.62,35.63,51214.0,26.9241,26.9543,26.8788,26.8863,51214.0
2016-01-04 14:00:00,35.63,35.66,35.6,35.64,69253.0,26.8863,26.909,26.8637,26.8939,69253.0
2016-01-04 14:10:00,35.63,35.63,35.55,35.63,59907.0,26.8863,26.8863,26.826,26.8863,59907.0
2016-01-04 14:20:00,35.63,35.68,35.61,35.64,61829.0,26.8863,26.9241,26.8712,26.8939,61829.0
2016-01-04 14:30:00,35.65,35.65,35.55,35.6,70855.0,26.9014,26.9014,26.826,26.8637,70855.0
2016-01-04 14:40:00,35.6,35.65,35.58,35.65,61291.0,26.8637,26.9014,26.8486,26.9014,61291.0
2016-01-04 14:50:00,35.65,35.65,35.56,35.59,61750.0,26.9014,26.9014,26.8335,26.8562,61750.0
2016-01-04 15:00:00,35.59,35.63,35.53,35.55,123539.0,26.8562,26.8863,26.8109,26.826,123539.0
2016-01-04 15:10:00,35.55,35.56,35.48,35.51,76790.0,26.826,26.8335,26.7731,26.7958,76790.0
2016-01-04 15:20:00,35.5,35.53,35.46,35.5,62742.0,26.7882,26.8109,26.7581,26.7882,62742.0
2016-01-04 15:30:00,35.5,35.63,35.5,35.63,80094.0,26.7882,26.8863,26.7882,26.8863,80094.0
2016-01-04 15:40:00,35.64,35.83,35.64,35.81,219131.0,26.8939,27.0373,26.8939,27.0222,219131.0
2016-01-04 15:50:00,35.81,35.85,35.73,35.85,342478.0,27.0222,27.0523,26.9618,27.0523,342478.0
2016-01-05 09:30:00,35.82,35.96,35.71,35.78,135996.0,27.0297,27.1354,26.9467,26.9995,135996.0
2016-01-05 09:40:00,35.78,35.93,35.64,35.64,86124.0,26.9995,27.1127,26.8939,26.8939,86124.0
2016-01-05 09:50:00,35.65,35.66,35.5,35.52,60212.0,26.9014,26.909,26.7882,26.8033,60212.0
2016-01-05 10:00:00,35.52,35.58,35.45,35.56,83392.0,26.8033,26.8486,26.7505,26.8335,83392.0
2016-01-05 10:10:00,35.56,35.62,35.51,35.54,83585.0,26.8335,26.8788,26.7958,26.8184,83585.0
2016-01-05 10:20:00,35.53,35.53,35.44,35.44,90513.0,26.8109,26.8109,26.743,26.743,90513.0
2016-01-05 10:30:00,35.44,35.63,35.41,35.63,63508.0,26.743,26.8863,26.7203,26.8863,63508.0
2016-01-05 10:40:00,35.62,35.75,35.59,35.75,65631.0,26.8788,26.9769,26.8562,26.9769,65631.0
2016-01-05 10:50:00,35.75,35.82,35.75,35.79,58256.0,26.9769,27.0297,26.9769,27.0071,58256.0
2016-01-05 11:00:00,35.79,35.85,35.77,35.78,54754.0,27.0071,27.0523,26.992,26.9995,54754.0
2016-01-05 11:10:00,35.77,35.78,35.7,35.72,48804.0,26.992,26.9995,26.9392,26.9543,48804.0
2016-01-05 11:20:00,35.72,35.82,35.72,35.78,60259.0,26.9543,27.0297,26.9543,26.9995,60259.0
2016-01-05 11:30:00,35.77,35.88,35.76,35.82,54103.0,26.992,27.075,26.9844,27.0297,54103.0
2016-01-05 11:40:00,35.82,35.89,35.8,35.85,41899.0,27.0297,27.0825,27.0146,27.0523,41899.0
2016-01-05 11:50:00,35.86,35.89,35.82,35.89,44049.0,27.0599,27.0825,27.0297,27.0825,44049.0
2016-01-05 12:00:00,35.89,35.9,35.84,35.88,90136.0,27.0825,27.0901,27.0448,27.075,90136.0
2016-01-05 12:10:00,35.89,35.89,35.77,35.82,92556.0,27.0825,27.0825,26.992,27.0297,92556.0
2016-01-05 12:20:00,35.81,35.85,35.78,35.81,57060.0,27.0222,27.0523,26.9995,27.0222,57060.0
2016-01-05 12:30:00,35.8,35.93,35.79,35.92,80474.0,27.0146,27.1127,27.0071,27.1052,80474.0
2016-01-05 12:40:00,35.92,35.96,35.86,35.95,46922.0,27.1052,27.1354,27.0599,27.1278,46922.0
2016-01-05 12:50:00,35.95,35.98,35.88,35.98,61516.0,27.1278,27.1504,27.075,27.1504,61516.0
2016-01-05 13:00:00,35.98,36.06,35.96,36.0,67345.0,27.1504,27.2108,27.1354,27.1655,67345.0
2016-01-05 13:10:00,35.99,36.02,35.93,35.93,56260.0,27.158,27.1806,27.1127,27.1127,56260.0
2016-01-05 13:20:00,35.92,36.0,35.9,35.91,78483.0,27.1052,27.1655,27.0901,27.0976,78483.0
2016-01-05 13:30:00,35.92,35.95,35.89,35.92,42398.0,27.1052,27.1278,27.0825,27.1052,42398.0
2016-01-05 13:40:00,35.91,36.03,35.91,36.03,49502.0,27.0976,27.1882,27.0976,27.1882,49502.0
2016-01-05 13:50:00,36.03,36.06,35.97,36.02,53088.0,27.1882,27.2108,27.1429,27.1806,53088.0
2016-01-05 14:00:00,36.02,36.02,35.93,35.98,67132.0,27.1806,27.1806,27.1127,27.1504,67132.0
2016-01-05 14:10:00,35.98,36.0,35.93,35.99,40734.0,27.1504,27.1655,27.1127,27.158,40734.0
2016-01-05 14:20:00,35.99,36.04,35.97,36.0,66038.0,27.158,27.1957,27.1429,27.1655,66038.0
2016-01-05 14:30:00,36.0,36.13,35.99,36.1,100233.0,27.1655,27.2636,27.158,27.241,100233.0
2016-01-05 14:40:00,36.11,36.16,36.08,36.16,90096.0,27.2485,27.2863,27.2259,27.2863,90096.0
2016-01-05 14:50:00,36.16,36.2,36.12,36.15,81276.0,27.2863,27.3165,27.2561,27.2787,81276.0
2016-01-05 15:00:00,36.15,36.16,36.11,36.13,75587.0,27.2787,27.2863,27.2485,27.2636,75587.0
2016-01-05 15:10:00,36.13,36.19,36.12,36.17,98673.0,27.2636,27.3089,27.2561,27.2938,98673.0
2016-01-05 15:20:00,36.16,36.18,36.08,36.14,102225.0,27.2863,27.3014,27.2259,27.2712,102225.0
2016-01-05 15:30:00,36.15,36.24,36.14,36.2,141633.0,27.2787,27.3466,27.2712,27.3165,141633.0
2016-01-05 15:40:00,36.2,36.27,36.16,36.25,209915.0,27.3165,27.3693,27.2863,27.3542,209915.0
2016-01-05 15:50:00,36.25,36.27,36.21,36.24,343503.0,27.3542,27.3693,27.324,27.3466,343503.0
2016-01-06 09:30:00,35.72,35.76,35.51,35.63,187655.0,26.9543,26.9844,26.7958,26.8863,187655.0
2016-01-06 09:40:00,35.64,35.72,35.47,35.72,231625.0,26.8939,26.9543,26.7656,26.9543,231625.0
2016-01-06 09:50:00,35.73,35.77,35.61,35.69,136983.0,26.9618,26.992,26.8712,26.9316,136983.0
2016-01-06 10:00:00,35.7,35.72,35.52,35.6,78487.0,26.9392,26.9543,26.8033,26.8637,78487.0
2016-01-06 10:10:00,35.61,35.71,35.57,35.66,94379.0,26.8712,26.9467,26.8411,26.909,94379.0
2016-01-06 10:20:00,35.65,35.82,35.65,35.82,98414.0,26.9014,27.0297,26.9014,27.0297,98414.0
2016-01-06 10:30:00,35.82,35.83,35.55,35.57,92495.0,27.0297,27.0373,26.826,26.8411,92495.0
2016-01-06 10:40:00,35.57,35.58,35.47,35.58,143387.0,26.8411,26.8486,26.7656,26.8486,143387.0
2016-01-06 10:50:00,35.58,35.59,35.52,35.57,76267.0,26.8486,26.8562,26.8033,26.8411,76267.0
2016-01-06 11:00:00,35.56,35.59,35.52,35.52,171597.0,26.8335,26.8562,26.8033,26.8033,171597.0
2016-01-06 11:10:00,35.52,35.61,35.5,35.6,155661.0,26.8033,26.8712,26.7882,26.8637,155661.0
2016-01-06 11:20:00,35.6,35.65,35.55,35.56,102349.0,26.8637,26.9014,26.826,26.8335,102349.0
2016-01-06 11:30:00,35.55,35.57,35.48,35.5,79922.0,26.826,26.8411,26.7731,26.7882,79922.0
2016-01-06 11:40:00,35.49,35.51,35.47,35.5,96520.0,26.7807,26.7958,26.7656,26.7882,96520.0
2016-01-06 11:50:00,35.5,35.57,35.49,35.5,53518.0,26.7882,26.8411,26.7807,26.7882,53518.0
2016-01-06 12:00:00,35.51,35.57,35.5,35.56,60780.0,26.7958,26.8411,26.7882,26.8335,60780.0
2016-01-06 12:10:00,35.55,35.58,35.54,35.55,45632.0,26.826,26.8486,26.8184,26.826,45632.0
2016-01-06 12:20:00,35.54,35.55,35.5,35.55,46959.0,26.8184,26.826,26.7882,26.826,46959.0
2016-01-06 12:30:00,35.54,35.58,35.53,35.56,109267.0,26.8184,26.8486,26.8109,26.8335,109267.0
2016-01-06 12:40:00,35.55,35.57,35.53,35.54,53570.0,26.826,26.8411,26.8109,26.8184,53570.0
2016-01-06 12:50:00,35.53,35.62,35.53,35.61,73498.0,26.8109,26.8788,26.8109,26.8712,73498.0
2016-01-06 13:00:00,35.62,35.64,35.57,35.61,36671.0,26.8788,26.8939,26.8411,26.8712,36671.0
2016-01-06 13:10:00,35.61,35.62,35.55,35.55,55621.0,26.8712,26.8788,26.826,26.826,55621.0
2016-01-06 13:20:00,35.55,35.57,35.5,35.56,58620.0,26.826,26.8411,26.7882,26.8335,58620.0
2016-01-06 13:30:00,35.56,35.57,35.52,35.55,39411.0,26.8335,26.8411,26.8033,26.826,39411.0
2016-01-06 13:40:00,35.55,35.63,35.54,35.6,74029.0,26.826,26.8863,26.8184,26.8637,74029.0
2016-01-06 13:50:00,35.59,35.65,35.58,35.59,62018.0,26.8562,26.9014,26.8486,26.8562,62018.0
2016-01-06 14:00:00,35.59,35.71,35.56,35.71,96343.0,26.8562,26.9467,26.8335,26.9467,96343.0
2016-01-06 14:10:00,35.71,35.75,35.63,35.69,65193.0,26.9467,26.9769,26.8863,26.9316,65193.0
2016-01-06 14:20:00,35.69,35.71,35.63,35.66,79905.0,26.9316,26.9467,26.8863,26.909,79905.0
2016-01-06 14:30:00,35.65,35.68,35.58,35.59,49993.0,26.9014,26.9241,26.8486,26.8562,49993.0
2016-01-06 14:40:00,35.59,35.59,35.4,35.41,115716.0,26.8562,26.8562,26.7128,26.7203,115716.0
2016-01-06 14:50:00,35.41,35.41,35.3,35.33,92958.0,26.7203,26.7203,26.6373,26.66,92958.0
2016-01-06 15:00:00,35.32,35.36,35.26,35.35,139531.0,26.6524,26.6826,26.6071,26.675,139531.0
2016-01-06 15:10:00,35.34,35.35,35.3,35.32,128257.0,26.6675,26.675,26.6373,26.6524,128257.0
2016-01-06 15:20:00,35.33,35.41,35.29,35.39,136108.0,26.66,26.7203,26.6298,26.7052,136108.0
2016-01-06 15:30:00,35.4,35.43,35.36,35.4,169935.0,26.7128,26.7354,26.6826,26.7128,169935.0
2016-01-06 15:40:00,35.39,35.4,35.31,35.35,262038.0,26.7052,26.7128,26.6449,26.675,262038.0
2016-01-06 15:50:00,35.35,35.38,35.25,35.37,599934.0,26.675,26.6977,26.5996,26.6901,599934.0
2016-01-07 09:30:00,34.91,34.91,34.56,34.8,158623.0,26.343,26.343,26.0789,26.26,158623.0
2016-01-07 09:40:00,34.81,34.93,34.78,34.89,71646.0,26.2676,26.3581,26.2449,26.3279,71646.0
2016-01-07 09:50:00,34.88,34.97,34.78,34.78,113404.0,26.3204,26.3883,26.2449,26.2449,113404.0
2016-01-07 10:00:00,34.77,34.87,34.71,34.87,145421.0,26.2374,26.3128,26.1921,26.3128,145421.0
2016-01-07 10:10:00,34.87,35.01,34.83,34.97,151298.0,26.3128,26.4185,26.2827,26.3883,151298.0
2016-01-07 10:20:00,34.97,34.97,34.8,34.85,65852.0,26.3883,26.3883,26.26,26.2978,65852.0
2016-01-07 10:30:00,34.85,35.05,34.85,35.01,60161.0,26.2978,26.4487,26.2978,26.4185,60161.0
2016-01-07 10:40:00,35.0,35.01,34.91,34.97,39129.0,26.4109,26.4185,26.343,26.3883,39129.0
2016-01-07 10:50:00,34.97,35.09,34.93,35.04,58106.0,26.3883,26.4789,26.3581,26.4411,58106.0
2016-01-07 11:00:00,35.04,35.07,34.94,34.96,87029.0,26.4411,26.4638,26.3657,26.3808,87029.0
2016-01-07 11:10:00,34.96,34.98,34.87,34.93,50469.0,26.3808,26.3958,26.3128,26.3581,50469.0
2016-01-07 11:20:00,34.94,35.06,34.89,35.06,61845.0,26.3657,26.4562,26.3279,26.4562,61845.0
2016-01-07 11:30:00,35.06,35.07,35.0,35.03,100616.0,26.4562,26.4638,26.4109,26.4336,100616.0
2016-01-07 11:40:00,35.03,35.03,34.93,34.97,85526.0,26.4336,26.4336,26.3581,26.3883,85526.0
2016-01-07 11:50:00,34.98,34.98,34.92,34.93,108134.0,26.3958,26.3958,26.3506,26.3581,108134.0
2016-01-07 12:00:00,34.92,34.97,34.89,34.94,95024.0,26.3506,26.3883,26.3279,26.3657,95024.0
2016-01-07 12:10:00,34.92,34.99,34.85,34.98,47573.0,26.3506,26.4034,26.2978,26.3958,47573.0
2016-01-07 12:20:00,34.97,35.0,34.9,34.92,42809.0,26.3883,26.4109,26.3355,26.3506,42809.0
2016-01-07 12:30:00,34.93,35.0,34.85,34.86,39164.0,26.3581,26.4109,26.2978,26.3053,39164.0
2016-01-07 12:40:00,34.86,34.92,34.86,34.89,36054.0,26.3053,26.3506,26.3053,26.3279,36054.0
2016-01-07 12:50:00,34.89,34.91,34.81,34.82,51876.0,26.3279,26.343,26.2676,26.2751,51876.0
2016-01-07 13:00:00,34.83,34.84,34.74,34.74,57670.0,26.2827,26.2902,26.2147,26.2147,57670.0
2016-01-07 13:10:00,34.75,34.75,34.66,34.66,61032.0,26.2223,26.2223,26.1544,26.1544,61032.0
2016-01-07 13:20:00,34.66,34.72,34.61,34.68,61031.0,26.1544,26.1997,26.1166,26.1695,61031.0
2016-01-07 13:30:00,34.67,34.68,34.53,34.6,65146.0,26.1619,26.1695,26.0563,26.1091,65146.0
2016-01-07 13:40:00,34.57,34.66,34.53,34.64,54850.0,26.0865,26.1544,26.0563,26.1393,54850.0
2016-01-07 13:50:00,34.64,34.67,34.57,34.57,54861.0,26.1393,26.1619,26.0865,26.0865,54861.0
2016-01-07 14:00:00,34.57,34.61,34.51,34.53,60683.0,26.0865,26.1166,26.0412,26.0563,60683.0
2016-01-07 14:10:00,34.53,34.62,34.51,34.59,56679.0,26.0563,26.1242,26.0412,26.1016,56679.0
2016-01-07 14:20:00,34.59,34.61,34.49,34.5,71931.0,26.1016,26.1166,26.0261,26.0336,71931.0
2016-01-07 14:30:00,34.49,34.57,34.45,34.56,83645.0,26.0261,26.0865,25.9959,26.0789,83645.0
2016-01-07 14:40:00,34.56,34.58,34.51,34.55,119314.0,26.0789,26.094,26.0412,26.0714,119314.0
2016-01-07 14:50:00,34.54,34.55,34.37,34.38,120419.0,26.0638,26.0714,25.9355,25.9431,120419.0
2016-01-07 15:00:00,34.38,34.41,34.33,34.41,146166.0,25.9431,25.9657,25.9054,25.9657,146166.0
2016-01-07 15:10:00,34.41,34.53,34.41,34.48,253183.0,25.9657,26.0563,25.9657,26.0185,253183.0
2016-01-07 15:20:00,34.48,34.48,34.34,34.37,110704.0,26.0185,26.0185,25.9129,25.9355,110704.0
2016-01-07 15:30:00,34.37,34.61,34.37,34.61,192570.0,25.9355,26.1166,25.9355,26.1166,192570.0
2016-01-07 15:40:00,34.6,34.69,34.56,34.66,235633.0,26.1091,26.177,26.0789,26.1544,235633.0
2016-01-07 15:50:00,34.66,34.67,34.51,34.52,366629.0,26.1544,26.1619,26.0412,26.0487,366629.0
2016-01-08 09:30:00,34.76,34.97,34.67,34.9,107135.0,26.2298,26.3883,26.1619,26.3355,107135.0
2016-01-08 09:40:00,34.92,34.93,34.77,34.88,53221.0,26.3506,26.3581,26.2374,26.3204,53221.0
2016-01-08 09:50:00,34.89,34.92,34.75,34.92,93609.0,26.3279,26.3506,26.2223,26.3506,93609.0
2016-01-08 10:00:00,34.91,34.92,34.71,34.72,73240.0,26.343,26.3506,26.1921,26.1997,73240.0
2016-01-08 10:10:00,34.72,34.85,34.69,34.79,60595.0,26.1997,26.2978,26.177,26.2525,60595.0
2016-01-08 10:20:00,34.79,34.92,34.78,34.88,94587.0,26.2525,26.3506,26.2449,26.3204,94587.0
2016-01-08 10:30:00,34.88,34.94,34.77,34.78,69262.0,26.3204,26.3657,26.2374,26.2449,69262.0
2016-01-08 10:40:00,34.78,34.9,34.73,34.9,51756.0,26.2449,26.3355,26.2072,26.3355,51756.0
2016-01-08 10:50:00,34.9,34.93,34.79,34.87,87540.0,26.3355,26.3581,26.2525,26.3128,87540.0
2016-01-08 11:00:00,34.86,34.91,34.81,34.84,63725.0,26.3053,26.343,26.2676,26.2902,63725.0
2016-01-08 11:10:00,34.84,34.85,34.78,34.8,78754.0,26.2902,26.2978,26.2449,26.26,78754.0
2016-01-08 11:20:00,34.8,34.84,34.75,34.81,168489.0,26.26,26.2902,26.2223,26.2676,168489.0
2016-01-08 11:30:00,34.8,34.81,34.68,34.74,85315.0,26.26,26.2676,26.1695,26.2147,85315.0
2016-01-08 11:40:00,34.74,34.83,34.67,34.82,66193.0,26.2147,26.2827,26.1619,26.2751,66193.0
2016-01-08 11:50:00,34.82,35.03,34.79,34.99,72312.0,26.2751,26.4336,26.2525,26.4034,72312.0
2016-01-08 12:00:00,35.0,35.02,34.88,34.92,70619.0,26.4109,26.426,26.3204,26.3506,70619.0
2016-01-08 12:10:00,34.92,34.93,34.84,34.88,54933.0,26.3506,26.3581,26.2902,26.3204,54933.0
2016-01-08 12:20:00,34.88,34.9,34.82,34.9,52107.0,26.3204,26.3355,26.2751,26.3355,52107.0
2016-01-08 12:30:00,34.9,34.9,34.79,34.79,45876.0,26.3355,26.3355,26.2525,26.2525,45876.0
2016-01-08 12:40:00,34.8,34.93,34.76,34.91,133806.0,26.26,26.3581,26.2298,26.343,133806.0
2016-01-08 12:50:00,34.91,35.03,34.89,35.01,75307.0,26.343,26.4336,26.3279,26.4185,75307.0
2016-01-08 13:00:00,35.0,35.05,34.91,34.95,66693.0,26.4109,26.4487,26.343,26.3732,66693.0
2016-01-08 13:10:00,34.94,34.96,34.87,34.96,45278.0,26.3657,26.3808,26.3128,26.3808,45278.0
2016-01-08 13:20:00,34.95,34.97,34.85,34.94,55178.0,26.3732,26.3883,26.2978,26.3657,55178.0
2016-01-08 13:30:00,34.94,35.09,34.93,35.08,38829.0,26.3657,26.4789,26.3581,26.4713,38829.0
2016-01-08 13:40:00,35.08,35.1,34.99,35.0,61185.0,26.4713,26.4864,26.4034,26.4109,61185.0
2016-01-08 13:50:00,35.0,35.03,34.97,34.99,40575.0,26.4109,26.4336,26.3883,26.4034,40575.0
2016-01-08 14:00:00,34.99,35.07,34.99,35.07,41932.0,26.4034,26.4638,26.4034,26.4638,41932.0
2016-01-08 14:10:00,35.07,35.07,34.95,34.97,118542.0,26.4638,26.4638,26.3732,26.3883,118542.0
2016-01-08 14:20:00,34.97,35.01,34.89,34.92,44882.0,26.3883,26.4185,26.3279,26.3506,44882.0
2016-01-08 14:30:00,34.91,34.94,34.84,34.87,55060.0,26.343,26.3657,26.2902,26.3128,55060.0
2016-01-08 14:40:00,34.87,34.89,34.83,34.84,84407.0,26.3128,26.3279,26.2827,26.2902,84407.0
2016-01-08 14:50:00,34.83,34.84,34.7,34.73,74316.0,26.2827,26.2902,26.1846,26.2072,74316.0
2016-01-08 15:00:00,34.72,34.75,34.69,34.7,59226.0,26.1997,26.2223,26.177,26.1846,59226.0
2016-01-08 15:10:00,34.7,34.78,34.69,34.69,95566.0,26.1846,26.2449,26.177,26.177,95566.0
2016-01-08 15:20:00,34.69,34.72,34.6,34.63,87671.0,26.177,26.1997,26.1091,26.1317,87671.0
2016-01-08 15:30:00,34.63,34.64,34.54,34.59,121517.0,26.1317,26.1393,26.0638,26.1016,121517.0
2016-01-08 15:40:00,34.59,34.61,34.42,34.45,201118.0,26.1016,26.1166,25.9733,25.9959,201118.0
2016-01-08 15:50:00,34.45,34.45,34.31,34.39,451710.0,25.9959,25.9959,25.8903,25.9506,451710.0
2016-01-11 09:30:00,34.54,34.73,34.5,34.56,136588.0,26.0638,26.2072,26.0336,26.0789,136588.0
2016-01-11 09:40:00,34.56,34.58,34.42,34.44,100306.0,26.0789,26.094,25.9733,25.9884,100306.0
2016-01-11 09:50:00,34.42,34.52,34.37,34.51,79749.0,25.9733,26.0487,25.9355,26.0412,79749.0
2016-01-11 10:00:00,34.51,34.54,34.4,34.41,112519.0,26.0412,26.0638,25.9582,25.9657,112519.0
2016-01-11 10:10:00,34.41,34.43,34.3,34.36,145900.0,25.9657,25.9808,25.8827,25.928,145900.0
2016-01-11 10:20:00,34.35,34.46,34.35,34.44,153169.0,25.9205,26.0035,25.9205,25.9884,153169.0
2016-01-11 10:30:00,34.43,34.48,34.41,34.44,227978.0,25.9808,26.0185,25.9657,25.9884,227978.0
2016-01-11 10:40:00,34.44,34.47,34.36,34.4,190796.0,25.9884,26.011,25.928,25.9582,190796.0
2016-01-11 10:50:00,34.41,34.45,34.2,34.28,182122.0,25.9657,25.9959,25.8073,25.8676,182122.0
2016-01-11 11:00:00,34.27,34.35,34.25,34.35,146887.0,25.8601,25.9205,25.845,25.9205,146887.0
2016-01-11 11:10:00,34.36,34.46,34.36,34.37,143162.0,25.928,26.0035,25.928,25.9355,143162.0
2016-01-11 11:20:00,34.37,34.42,34.34,34.38,60804.0,25.9355,25.9733,25.9129,25.9431,60804.0
2016-01-11 11:30:00,34.38,34.38,34.25,34.3,86308.0,25.9431,25.9431,25.845,25.8827,86308.0
2016-01-11 11:40:00,34.31,34.38,34.29,34.34,85717.0,25.8903,25.9431,25.8752,25.9129,85717.0
2016-01-11 11:50:00,34.33,34.45,34.33,34.4,82644.0,25.9054,25.9959,25.9054,25.9582,82644.0
2016-01-11 12:00:00,34.4,34.41,34.33,34.34,78435.0,25.9582,25.9657,25.9054,25.9129,78435.0
2016-01-11 12:10:00,34.34,34.34,34.23,34.24,53422.0,25.9129,25.9129,25.8299,25.8374,53422.0
2016-01-11 12:20:00,34.25,34.26,34.15,34.17,53509.0,25.845,25.8525,25.7695,25.7846,53509.0
2016-01-11 12:30:00,34.17,34.22,34.16,34.18,42065.0,25.7846,25.8224,25.7771,25.7922,42065.0
2016-01-11 12:40:00,34.17,34.2,34.13,34.19,40987.0,25.7846,25.8073,25.7544,25.7997,40987.0
2016-01-11 12:50:00,34.19,34.2,34.12,34.16,52596.0,25.7997,25.8073,25.7469,25.7771,52596.0
2016-01-11 13:00:00,34.17,34.23,34.14,34.18,63372.0,25.7846,25.8299,25.762,25.7922,63372.0
2016-01-11 13:10:00,34.18,34.26,34.1,34.26,92805.0,25.7922,25.8525,25.7318,25.8525,92805.0
2016-01-11 13:20:00,34.25,34.28,34.16,34.17,92163.0,25.845,25.8676,25.7771,25.7846,92163.0
2016-01-11 13:30:00,34.17,34.2,34.1,34.16,86824.0,25.7846,25.8073,25.7318,25.7771,86824.0
2016-01-11 13:40:00,34.16,34.17,34.09,34.11,81677.0,25.7771,25.7846,25.7243,25.7393,81677.0
2016-01-11 13:50:00,34.11,34.15,34.08,34.09,84586.0,25.7393,25.7695,25.7167,25.7243,84586.0
2016-01-11 14:00:00,34.1,34.2,34.06,34.15,88430.0,25.7318,25.8073,25.7016,25.7695,88430.0
2016-01-11 14:10:00,34.15,34.25,34.13,34.21,112386.0,25.7695,25.845,25.7544,25.8148,112386.0
2016-01-11 14:20:00,34.22,34.31,34.15,34.26,104531.0,25.8224,25.8903,25.7695,25.8525,104531.0
2016-01-11 14:30:00,34.25,34.27,34.2,34.26,94753.0,25.845,25.8601,25.8073,25.8525,94753.0
2016-01-11 14:40:00,34.25,34.28,34.18,34.18,94324.0,25.845,25.8676,25.7922,25.7922,94324.0
2016-01-11 14:50:00,34.18,34.19,34.06,34.07,98995.0,25.7922,25.7997,25.7016,25.7092,98995.0
2016-01-11 15:00:00,34.07,34.1,34.0,34.03,134662.0,25.7092,25.7318,25.6563,25.679,134662.0
2016-01-11 15:10:00,34.02,34.03,33.94,33.97,178812.0,25.6714,25.679,25.6111,25.6337,178812.0
2016-01-11 15:20:00,33.97,34.16,33.95,34.12,149268.0,25.6337,25.7771,25.6186,25.7469,149268.0
2016-01-11 15:30:00,34.12,34.29,34.12,34.24,182740.0,25.7469,25.8752,25.7469,25.8374,182740.0
2016-01-11 15:40:00,34.24,34.29,34.04,34.05,580917.0,25.8374,25.8752,25.6865,25.6941,580917.0
2016-01-11 15:50:00,34.06,34.24,34.05,34.16,492639.0,25.7016,25.8374,25.6941,25.7771,492639.0
2016-01-12 09:30:00,34.56,34.6,34.28,34.46,119628.0,26.0789,26.1091,25.8676,26.0035,119628.0
2016-01-12 09:40:00,34.47,34.66,34.47,34.63,85938.0,26.011,26.1544,26.011,26.1317,85938.0
2016-01-12 09:50:00,34.63,34.66,34.51,34.57,68640.0,26.1317,26.1544,26.0412,26.0865,68640.0
2016-01-12 10:00:00,34.56,34.58,34.4,34.47,115541.0,26.0789,26.094,25.9582,26.011,115541.0
2016-01-12 10:10:00,34.48,34.55,34.33,34.36,114508.0,26.0185,26.0714,25.9054,25.928,114508.0
2016-01-12 10:20:00,34.36,34.37,34.2,34.22,67443.0,25.928,25.9355,25.8073,25.8224,67443.0
2016-01-12 10:30:00,34.22,34.32,34.19,34.22,78562.0,25.8224,25.8978,25.7997,25.8224,78562.0
2016-01-12 10:40:00,34.23,34.27,34.11,34.11,52601.0,25.8299,25.8601,25.7393,25.7393,52601.0
2016-01-12 10:50:00,34.12,34.21,34.11,34.19,87015.0,25.7469,25.8148,25.7393,25.7997,87015.0
2016-01-12 11:00:00,34.2,34.24,34.1,34.15,84813.0,25.8073,25.8374,25.7318,25.7695,84813.0
2016-01-12 11:10:00,34.14,34.15,34.03,34.09,70332.0,25.762,25.7695,25.679,25.7243,70332.0
2016-01-12 11:20:00,34.09,34.1,33.97,33.99,46278.0,25.7243,25.7318,25.6337,25.6488,46278.0
2016-01-12 11:30:00,33.99,34.0,33.87,33.9,54560.0,25.6488,25.6563,25.5582,25.5809,54560.0
2016-01-12 11:40:00,33.9,34.12,33.9,34.12,44872.0,25.5809,25.7469,25.5809,25.7469,44872.0
2016-01-12 11:50:00,34.11,34.12,34.02,34.04,49740.0,25.7393,25.7469,25.6714,25.6865,49740.0
2016-01-12 12:00:00,34.05,34.12,34.03,34.06,65949.0,25.6941,25.7469,25.679,25.7016,65949.0
2016-01-12 12:10:00,34.05,34.06,33.89,33.9,47914.0,25.6941,25.7016,25.5733,25.5809,47914.0
2016-01-12 12:20:00,33.89,33.97,33.8,33.93,110293.0,25.5733,25.6337,25.5054,25.6035,110293.0
2016-01-12 12:30:00,33.92,34.0,33.86,33.87,49267.0,25.596,25.6563,25.5507,25.5582,49267.0
2016-01-12 12:40:00,33.87,33.9,33.77,33.86,50735.0,25.5582,25.5809,25.4828,25.5507,50735.0
2016-01-12 12:50:00,33.86,33.89,33.82,33.82,43292.0,25.5507,25.5733,25.5205,25.5205,43292.0
2016-01-12 13:00:00,33.82,33.95,33.81,33.87,34040.0,25.5205,25.6186,25.513,25.5582,34040.0
2016-01-12 13:10:00,33.87,33.98,33.86,33.93,41666.0,25.5582,25.6412,25.5507,25.6035,41666.0
2016-01-12 13:20:00,33.93,33.93,33.85,33.89,41192.0,25.6035,25.6035,25.5432,25.5733,41192.0
2016-01-12 13:30:00,33.89,33.99,33.85,33.97,40667.0,25.5733,25.6488,25.5432,25.6337,40667.0
2016-01-12 13:40:00,33.97,34.04,33.93,34.03,28304.0,25.6337,25.6865,25.6035,25.679,28304.0
2016-01-12 13:50:00,34.04,34.07,33.98,33.98,30481.0,25.6865,25.7092,25.6412,25.6412,30481.0
2016-01-12 14:00:00,33.99,34.0,33.89,33.95,55520.0,25.6488,25.6563,25.5733,25.6186,55520.0
2016-01-12 14:10:00,33.96,34.04,33.94,33.97,47345.0,25.6262,25.6865,25.6111,25.6337,47345.0
2016-01-12 14:20:00,33.96,34.1,33.93,34.04,50491.0,25.6262,25.7318,25.6035,25.6865,50491.0
2016-01-12 14:30:00,34.04,34.12,34.03,34.09,82929.0,25.6865,25.7469,25.679,25.7243,82929.0
2016-01-12 14:40:00,34.1,34.1,34.02,34.03,64949.0,25.7318,25.7318,25.6714,25.679,64949.0
2016-01-12 14:50:00,34.04,34.16,34.03,34.15,71971.0,25.6865,25.7771,25.679,25.7695,71971.0
2016-01-12 15:00:00,34.15,34.17,34.08,34.08,68322.0,25.7695,25.7846,25.7167,25.7167,68322.0
2016-01-12 15:10:00,34.09,34.16,34.04,34.16,157893.0,25.7243,25.7771,25.6865,25.7771,157893.0
2016-01-12 15:20:00,34.16,34.31,34.16,34.22,72067.0,25.7771,25.8903,25.7771,25.8224,72067.0
2016-01-12 15:30:00,34.22,34.29,34.15,34.19,144605.0,25.8224,25.8752,25.7695,25.7997,144605.0
2016-01-12 15:40:00,34.19,34.34,34.17,34.29,174025.0,25.7997,25.9129,25.7846,25.8752,174025.0
2016-01-12 15:50:00,34.29,34.32,34.25,34.27,208635.0,25.8752,25.8978,25.845,25.8601,208635.0
2016-01-13 09:30:00,34.34,34.51,34.24,34.5,187964.0,25.9129,26.0412,25.8374,26.0336,187964.0
2016-01-13 09:40:00,34.5,34.55,34.27,34.4,109592.0,26.0336,26.0714,25.8601,25.9582,109592.0
2016-01-13 09:50:00,34.39,34.4,34.27,34.29,65122.0,25.9506,25.9582,25.8601,25.8752,65122.0
2016-01-13 10:00:00,34.29,34.4,34.17,34.3,189090.0,25.8752,25.9582,25.7846,25.8827,189090.0
2016-01-13 10:10:00,34.31,34.32,34.15,34.15,72517.0,25.8903,25.8978,25.7695,25.7695,72517.0
2016-01-13 10:20:00,34.16,34.25,34.14,34.24,44490.0,25.7771,25.845,25.762,25.8374,44490.0
2016-01-13 10:30:00,34.23,34.23,33.89,33.89,170035.0,25.8299,25.8299,25.5733,25.5733,170035.0
2016-01-13 10:40:00,33.89,34.1,33.89,34.09,97472.0,25.5733,25.7318,25.5733,25.7243,97472.0
2016-01-13 10:50:00,34.1,34.21,34.02,34.2,46151.0,25.7318,25.8148,25.6714,25.8073,46151.0
2016-01-13 11:00:00,34.21,34.23,34.12,34.14,64945.0,25.8148,25.8299,25.7469,25.762,64945.0
2016-01-13 11:10:00,34.13,34.27,34.1,34.27,93597.0,25.7544,25.8601,25.7318,25.8601,93597.0
2016-01-13 11:20:00,34.28,34.33,34.21,34.24,33230.0,25.8676,25.9054,25.8148,25.8374,33230.0
2016-01-13 11:30:00,34.24,34.29,34.13,34.16,75005.0,25.8374,25.8752,25.7544,25.7771,75005.0
2016-01-13 11:40:00,34.16,34.19,34.05,34.05,42757.0,25.7771,25.7997,25.6941,25.6941,42757.0
2016-01-13 11:50:00,34.05,34.12,34.01,34.03,55541.0,25.6941,25.7469,25.6639,25.679,55541.0
2016-01-13 12:00:00,34.03,34.11,34.03,34.11,41813.0,25.679,25.7393,25.679,25.7393,41813.0
2016-01-13 12:10:00,34.11,34.15,34.06,34.07,50508.0,25.7393,25.7695,25.7016,25.7092,50508.0
2016-01-13 12:20:00,34.06,34.17,34.04,34.16,62875.0,25.7016,25.7846,25.6865,25.7771,62875.0
2016-01-13 12:30:00,34.16,34.16,34.06,34.08,45002.0,25.7771,25.7771,25.7016,25.7167,45002.0
2016-01-13 12:40:00,34.08,34.13,34.05,34.1,47623.0,25.7167,25.7544,25.6941,25.7318,47623.0
2016-01-13 12:50:00,34.11,34.11,34.01,34.11,102786.0,25.7393,25.7393,25.6639,25.7393,102786.0
2016-01-13 13:00:00,34.12,34.16,34.04,34.14,65555.0,25.7469,25.7771,25.6865,25.762,65555.0
2016-01-13 13:10:00,34.15,34.19,34.08,34.1,75105.0,25.7695,25.7997,25.7167,25.7318,75105.0
2016-01-13 13:20:00,34.09,34.1,34.01,34.02,52673.0,25.7243,25.7318,25.6639,25.6714,52673.0
2016-01-13 13:30:00,34.02,34.05,33.94,33.96,55438.0,25.6714,25.6941,25.6111,25.6262,55438.0
2016-01-13 13:40:00,33.96,34.01,33.93,33.95,86986.0,25.6262,25.6639,25.6035,25.6186,86986.0
2016-01-13 13:50:00,33.95,34.04,33.9,33.91,74868.0,25.6186,25.6865,25.5809,25.5884,74868.0
2016-01-13 14:00:00,33.91,34.01,33.87,33.91,108868.0,25.5884,25.6639,25.5582,25.5884,108868.0
2016-01-13 14:10:00,33.91,33.93,33.79,33.85,94479.0,25.5884,25.6035,25.4979,25.5432,94479.0
2016-01-13 14:20:00,33.85,33.85,33.74,33.83,103598.0,25.5432,25.5432,25.4601,25.5281,103598.0
2016-01-13 14:30:00,33.82,33.82,33.62,33.75,107767.0,25.5205,25.5205,25.3696,25.4677,107767.0
2016-01-13 14:40:00,33.74,33.74,33.57,33.63,122921.0,25.4601,25.4601,25.3319,25.3771,122921.0
2016-01-13 14:50:00,33.64,33.73,33.63,33.69,114671.0,25.3847,25.4526,25.3771,25.4224,114671.0
2016-01-13 15:00:00,33.7,33.72,33.61,33.65,120999.0,25.43,25.4451,25.362,25.3922,120999.0
2016-01-13 15:10:00,33.64,33.68,33.55,33.63,125268.0,25.3847,25.4149,25.3168,25.3771,125268.0
2016-01-13 15:20:00,33.63,33.73,33.6,33.62,125493.0,25.3771,25.4526,25.3545,25.3696,125493.0
2016-01-13 15:30:00,33.61,33.68,33.53,33.59,181057.0,25.362,25.4149,25.3017,25.347,181057.0
2016-01-13 15:40:00,33.59,33.64,33.42,33.43,255991.0,25.347,25.3847,25.2187,25.2262,255991.0
2016-01-13 15:50:00,33.43,33.54,33.42,33.46,343908.0,25.2262,25.3092,25.2187,25.2489,343908.0
2016-01-14 09:30:00,33.42,33.47,33.17,33.23,152183.0,25.2187,25.2564,25.03,25.0753,152183.0
2016-01-14 09:40:00,33.23,33.24,33.09,33.11,144596.0,25.0753,25.0828,24.9697,24.9847,144596.0
2016-01-14 09:50:00,33.12,33.12,32.9,32.92,234917.0,24.9923,24.9923,24.8263,24.8414,234917.0
2016-01-14 10:00:00,32.91,32.97,32.81,32.83,251251.0,24.8338,24.8791,24.7584,24.7735,251251.0
2016-01-14 10:10:00,32.84,32.93,32.8,32.85,230879.0,24.781,24.8489,24.7508,24.7886,230879.0
2016-01-14 10:20:00,32.86,32.91,32.76,32.85,118556.0,24.7961,24.8338,24.7206,24.7886,118556.0
2016-01-14 10:30:00,32.85,33.14,32.83,33.08,180129.0,24.7886,25.0074,24.7735,24.9621,180129.0
2016-01-14 10:40:00,33.08,33.17,32.98,33.17,167481.0,24.9621,25.03,24.8867,25.03,167481.0
2016-01-14 10:50:00,33.17,33.19,33.09,33.17,151502.0,25.03,25.0451,24.9697,25.03,151502.0
2016-01-14 11:00:00,33.18,33.28,33.11,33.13,130401.0,25.0376,25.113,24.9847,24.9998,130401.0
2016-01-14 11:10:00,33.14,33.39,33.13,33.27,75658.0,25.0074,25.196,24.9998,25.1055,75658.0
2016-01-14 11:20:00,33.26,33.29,33.05,33.1,62227.0,25.0979,25.1206,24.9395,24.9772,62227.0
2016-01-14 11:30:00,33.1,33.13,33.0,33.07,46369.0,24.9772,24.9998,24.9017,24.9546,46369.0
2016-01-14 11:40:00,33.06,33.17,33.03,33.11,51741.0,24.947,25.03,24.9244,24.9847,51741.0
2016-01-14 11:50:00,33.11,33.19,33.06,33.18,56157.0,24.9847,25.0451,24.947,25.0376,56157.0
2016-01-14 12:00:00,33.19,33.28,33.16,33.17,53584.0,25.0451,25.113,25.0225,25.03,53584.0
2016-01-14 12:10:00,33.16,33.22,33.11,33.19,48669.0,25.0225,25.0678,24.9847,25.0451,48669.0
2016-01-14 12:20:00,33.2,33.32,33.16,33.3,57344.0,25.0527,25.1432,25.0225,25.1281,57344.0
2016-01-14 12:30:00,33.3,33.32,33.21,33.23,84031.0,25.1281,25.1432,25.0602,25.0753,84031.0
2016-01-14 12:40:00,33.23,33.35,33.22,33.32,64139.0,25.0753,25.1659,25.0678,25.1432,64139.0
2016-01-14 12:50:00,33.32,33.36,33.25,33.25,57161.0,25.1432,25.1734,25.0904,25.0904,57161.0
2016-01-14 13:00:00,33.25,33.34,33.24,33.31,59823.0,25.0904,25.1583,25.0828,25.1357,59823.0
2016-01-14 13:10:00,33.32,33.34,33.28,33.3,58095.0,25.1432,25.1583,25.113,25.1281,58095.0
2016-01-14 13:20:00,33.3,33.39,33.3,33.34,145250.0,25.1281,25.196,25.1281,25.1583,145250.0
2016-01-14 13:30:00,33.35,33.37,33.28,33.3,237206.0,25.1659,25.1809,25.113,25.1281,237206.0
2016-01-14 13:40:00,33.29,33.33,33.21,33.29,114874.0,25.1206,25.1508,25.0602,25.1206,114874.0
2016-01-14 13:50:00,33.29,33.37,33.24,33.35,100244.0,25.1206,25.1809,25.0828,25.1659,100244.0
2016-01-14 14:00:00,33.35,33.37,33.26,33.32,72260.0,25.1659,25.1809,25.0979,25.1432,72260.0
2016-01-14 14:10:00,33.31,33.4,33.3,33.33,73966.0,25.1357,25.2036,25.1281,25.1508,73966.0
2016-01-14 14:20:00,33.33,33.42,33.32,33.36,76561.0,25.1508,25.2187,25.1432,25.1734,76561.0
2016-01-14 14:30:00,33.36,33.42,33.32,33.34,65644.0,25.1734,25.2187,25.1432,25.1583,65644.0
2016-01-14 14:40:00,33.35,33.46,33.35,33.42,98315.0,25.1659,25.2489,25.1659,25.2187,98315.0
2016-01-14 14:50:00,33.42,33.57,33.42,33.57,94272.0,25.2187,25.3319,25.2187,25.3319,94272.0
2016-01-14 15:00:00,33.57,33.65,33.54,33.64,145810.0,25.3319,25.3922,25.3092,25.3847,145810.0
2016-01-14 15:10:00,33.64,33.66,33.6,33.64,90466.0,25.3847,25.3998,25.3545,25.3847,90466.0
2016-01-14 15:20:00,33.64,33.68,33.58,33.58,100255.0,25.3847,25.4149,25.3394,25.3394,100255.0
2016-01-14 15:30:00,33.58,33.58,33.38,33.41,150674.0,25.3394,25.3394,25.1885,25.2111,150674.0
2016-01-14 15:40:00,33.41,33.5,33.37,33.41,170938.0,25.2111,25.279,25.1809,25.2111,170938.0
2016-01-14 15:50:00,33.42,33.47,33.33,33.36,432115.0,25.2187,25.2564,25.1508,25.1734,432115.0
2016-01-15 09:30:00,32.6,32.62,31.77,31.78,515278.0,24.5999,24.615,23.9736,23.9811,515278.0
2016-01-15 09:40:00,31.78,32.0,31.64,31.84,273456.0,23.9811,24.1471,23.8755,24.0264,273456.0
2016-01-15 09:50:00,31.84,31.84,31.4,31.42,257071.0,24.0264,24.0264,23.6944,23.7095,257071.0
2016-01-15 10:00:00,31.41,31.71,31.39,31.7,334197.0,23.7019,23.9283,23.6868,23.9208,334197.0
2016-01-15 10:10:00,31.7,31.81,31.5,31.64,273188.0,23.9208,24.0038,23.7698,23.8755,273188.0
2016-01-15 10:20:00,31.63,31.76,31.62,31.67,112292.0,23.8679,23.966,23.8604,23.8981,112292.0
2016-01-15 10:30:00,31.7,31.71,31.51,31.62,187269.0,23.9208,23.9283,23.7774,23.8604,187269.0
2016-01-15 10:40:00,31.63,31.67,31.53,31.65,149128.0,23.8679,23.8981,23.7925,23.883,149128.0
2016-01-15 10:50:00,31.65,31.65,31.51,31.55,78017.0,23.883,23.883,23.7774,23.8076,78017.0
2016-01-15 11:00:00,31.54,31.59,31.42,31.43,129391.0,23.8,23.8378,23.7095,23.717,129391.0
2016-01-15 11:10:00,31.43,31.54,31.35,31.46,102584.0,23.717,23.8,23.6567,23.7397,102584.0
2016-01-15 11:20:00,31.47,31.49,31.33,31.38,150755.0,23.7472,23.7623,23.6416,23.6793,150755.0
2016-01-15 11:30:00,31.38,31.44,31.32,31.35,99061.0,23.6793,23.7246,23.634,23.6567,99061.0
2016-01-15 11:40:00,31.34,31.4,31.27,31.3,76977.0,23.6491,23.6944,23.5963,23.6189,76977.0
2016-01-15 11:50:00,31.3,31.34,31.23,31.29,78802.0,23.6189,23.6491,23.5661,23.6114,78802.0
2016-01-15 12:00:00,31.29,31.3,31.16,31.24,126732.0,23.6114,23.6189,23.5133,23.5737,126732.0
2016-01-15 12:10:00,31.24,31.31,31.23,31.24,81741.0,23.5737,23.6265,23.5661,23.5737,81741.0
2016-01-15 12:20:00,31.23,31.27,31.17,31.25,138381.0,23.5661,23.5963,23.5208,23.5812,138381.0
2016-01-15 12:30:00,31.25,31.27,31.19,31.22,90343.0,23.5812,23.5963,23.5359,23.5586,90343.0
2016-01-15 12:40:00,31.22,31.37,31.17,31.36,83121.0,23.5586,23.6717,23.5208,23.6642,83121.0
2016-01-15 12:50:00,31.36,31.47,31.35,31.46,62837.0,23.6642,23.7472,23.6567,23.7397,62837.0
2016-01-15 13:00:00,31.46,31.48,31.27,31.27,139332.0,23.7397,23.7548,23.5963,23.5963,139332.0
2016-01-15 13:10:00,31.27,31.45,31.25,31.45,77370.0,23.5963,23.7321,23.5812,23.7321,77370.0
2016-01-15 13:20:00,31.45,31.57,31.42,31.5,92290.0,23.7321,23.8227,23.7095,23.7698,92290.0
2016-01-15 13:30:00,31.5,31.53,31.42,31.45,211510.0,23.7698,23.7925,23.7095,23.7321,211510.0
2016-01-15 13:40:00,31.44,31.48,31.36,31.36,239776.0,23.7246,23.7548,23.6642,23.6642,239776.0
2016-01-15 13:50:00,31.36,31.4,31.33,31.35,148795.0,23.6642,23.6944,23.6416,23.6567,148795.0
2016-01-15 14:00:00,31.36,31.37,31.3,31.34,109700.0,23.6642,23.6717,23.6189,23.6491,109700.0
2016-01-15 14:10:00,31.35,31.38,31.32,31.37,150635.0,23.6567,23.6793,23.634,23.6717,150635.0
2016-01-15 14:20:00,31.37,31.39,31.3,31.3,136802.0,23.6717,23.6868,23.6189,23.6189,136802.0
2016-01-15 14:30:00,31.3,31.31,31.26,31.28,149129.0,23.6189,23.6265,23.5887,23.6038,149129.0
2016-01-15 14:40:00,31.29,31.36,31.28,31.35,202020.0,23.6114,23.6642,23.6038,23.6567,202020.0
2016-01-15 14:50:00,31.35,31.38,31.3,31.37,297106.0,23.6567,23.6793,23.6189,23.6717,297106.0
2016-01-15 15:00:00,31.37,31.55,31.35,31.52,270976.0,23.6717,23.8076,23.6567,23.7849,270976.0
2016-01-15 15:10:00,31.52,31.54,31.37,31.39,354555.0,23.7849,23.8,23.6717,23.6868,354555.0
2016-01-15 15:20:00,31.4,31.57,31.38,31.56,205866.0,23.6944,23.8227,23.6793,23.8151,205866.0
2016-01-15 15:30:00,31.56,31.61,31.47,31.52,286062.0,23.8151,23.8529,23.7472,23.7849,286062.0
2016-01-15 15:40:00,31.52,31.56,31.42,31.54,443761.0,23.7849,23.8151,23.7095,23.8,443761.0
2016-01-15 15:50:00,31.54,31.57,31.46,31.5,577173.0,23.8,23.8227,23.7397,23.7698,577173.0
2016-01-19 09:30:00,31.94,32.05,31.61,31.62,235011.0,24.1019,24.1849,23.8529,23.8604,235011.0
2016-01-19 09:40:00,31.63,31.73,31.28,31.32,179346.0,23.8679,23.9434,23.6038,23.634,179346.0
2016-01-19 09:50:00,31.33,31.49,31.14,31.49,229982.0,23.6416,23.7623,23.4982,23.7623,229982.0
2016-01-19 10:00:00,31.48,31.58,31.41,31.42,220679.0,23.7548,23.8302,23.7019,23.7095,220679.0
2016-01-19 10:10:00,31.43,31.48,31.33,31.37,127639.0,23.717,23.7548,23.6416,23.6717,127639.0
2016-01-19 10:20:00,31.37,31.47,31.31,31.46,131464.0,23.6717,23.7472,23.6265,23.7397,131464.0
2016-01-19 10:30:00,31.46,31.55,31.39,31.4,112041.0,23.7397,23.8076,23.6868,23.6944,112041.0
2016-01-19 10:40:00,31.39,31.51,31.36,31.49,78147.0,23.6868,23.7774,23.6642,23.7623,78147.0
2016-01-19 10:50:00,31.5,31.52,31.34,31.36,76181.0,23.7698,23.7849,23.6491,23.6642,76181.0
2016-01-19 11:00:00,31.37,31.43,31.34,31.39,122379.0,23.6717,23.717,23.6491,23.6868,122379.0
2016-01-19 11:10:00,31.39,31.39,31.24,31.24,171624.0,23.6868,23.6868,23.5737,23.5737,171624.0
2016-01-19 11:20:00,31.23,31.3,31.2,31.3,135202.0,23.5661,23.6189,23.5435,23.6189,135202.0
2016-01-19 11:30:00,31.31,31.34,31.29,31.33,98555.0,23.6265,23.6491,23.6114,23.6416,98555.0
2016-01-19 11:40:00,31.34,31.34,31.2,31.22,115312.0,23.6491,23.6491,23.5435,23.5586,115312.0
2016-01-19 11:50:00,31.21,31.23,31.14,31.17,119488.0,23.551,23.5661,23.4982,23.5208,119488.0
2016-01-19 12:00:00,31.17,31.18,31.07,31.07,122714.0,23.5208,23.5284,23.4454,23.4454,122714.0
2016-01-19 12:10:00,31.07,31.11,31.01,31.02,109140.0,23.4454,23.4756,23.4001,23.4076,109140.0
2016-01-19 12:20:00,31.02,31.04,30.88,30.89,289546.0,23.4076,23.4227,23.302,23.3095,289546.0
2016-01-19 12:30:00,30.89,30.92,30.88,30.9,228458.0,23.3095,23.3322,23.302,23.3171,228458.0
2016-01-19 12:40:00,30.9,30.96,30.89,30.9,223081.0,23.3171,23.3624,23.3095,23.3171,223081.0
2016-01-19 12:50:00,30.9,30.99,30.89,30.97,140600.0,23.3171,23.385,23.3095,23.3699,140600.0
2016-01-19 13:00:00,30.98,31.0,30.88,30.94,92991.0,23.3775,23.3925,23.302,23.3473,92991.0
2016-01-19 13:10:00,30.94,30.96,30.82,30.87,117556.0,23.3473,23.3624,23.2567,23.2944,117556.0
2016-01-19 13:20:00,30.88,30.91,30.81,30.83,97201.0,23.302,23.3246,23.2492,23.2643,97201.0
2016-01-19 13:30:00,30.83,30.83,30.76,30.8,125048.0,23.2643,23.2643,23.2114,23.2416,125048.0
2016-01-19 13:40:00,30.81,30.89,30.79,30.88,102405.0,23.2492,23.3095,23.2341,23.302,102405.0
2016-01-19 13:50:00,30.87,30.87,30.77,30.79,108955.0,23.2944,23.2944,23.219,23.2341,108955.0
2016-01-19 14:00:00,30.79,30.81,30.64,30.64,147646.0,23.2341,23.2492,23.1209,23.1209,147646.0
2016-01-19 14:10:00,30.65,30.65,30.51,30.57,151322.0,23.1284,23.1284,23.0228,23.0681,151322.0
2016-01-19 14:20:00,30.57,30.57,30.45,30.47,206441.0,23.0681,23.0681,22.9775,22.9926,206441.0
2016-01-19 14:30:00,30.48,30.5,30.42,30.42,167466.0,23.0002,23.0152,22.9549,22.9549,167466.0
2016-01-19 14:40:00,30.43,30.44,30.3,30.3,135584.0,22.9624,22.97,22.8643,22.8643,135584.0
2016-01-19 14:50:00,30.3,30.45,30.29,30.4,163125.0,22.8643,22.9775,22.8568,22.9398,163125.0
2016-01-19 15:00:00,30.4,30.5,30.35,30.47,265425.0,22.9398,23.0152,22.9021,22.9926,265425.0
2016-01-19 15:10:00,30.47,30.5,30.42,30.46,204809.0,22.9926,23.0152,22.9549,22.9851,204809.0
2016-01-19 15:20:00,30.46,30.59,30.44,30.58,186500.0,22.9851,23.0832,22.97,23.0756,186500.0
2016-01-19 15:30:00,30.58,30.64,30.47,30.5,387557.0,23.0756,23.1209,22.9926,23.0152,387557.0
2016-01-19 15:40:00,30.5,30.59,30.43,30.55,511556.0,23.0152,23.0832,22.9624,23.053,511556.0
2016-01-19 15:50:00,30.55,30.57,30.47,30.49,900092.0,23.053,23.0681,22.9926,23.0077,900092.0
2016-01-20 09:30:00,30.25,30.32,29.89,29.96,327761.0,22.8266,22.8794,22.5549,22.6078,327761.0
2016-01-20 09:40:00,29.97,30.21,29.86,30.07,291404.0,22.6153,22.7964,22.5323,22.6908,291404.0
2016-01-20 09:50:00,30.06,30.13,29.89,29.94,93105.0,22.6832,22.736,22.5549,22.5927,93105.0
2016-01-20 10:00:00,29.93,30.14,29.92,30.1,138569.0,22.5851,22.7436,22.5776,22.7134,138569.0
2016-01-20 10:10:00,30.11,30.11,29.92,30.03,180992.0,22.721,22.721,22.5776,22.6606,180992.0
2016-01-20 10:20:00,30.03,30.24,30.0,30.19,525428.0,22.6606,22.8191,22.6379,22.7813,525428.0
2016-01-20 10:30:00,30.2,30.25,30.05,30.11,262140.0,22.7889,22.8266,22.6757,22.721,262140.0
2016-01-20 10:40:00,30.1,30.32,30.07,30.32,275494.0,22.7134,22.8794,22.6908,22.8794,275494.0
2016-01-20 10:50:00,30.32,30.4,30.1,30.1,213127.0,22.8794,22.9398,22.7134,22.7134,213127.0
2016-01-20 11:00:00,30.09,30.42,30.09,30.26,259771.0,22.7059,22.9549,22.7059,22.8341,259771.0
2016-01-20 11:10:00,30.26,30.41,30.21,30.4,218716.0,22.8341,22.9473,22.7964,22.9398,218716.0
2016-01-20 11:20:00,30.39,30.4,30.23,30.27,137487.0,22.9322,22.9398,22.8115,22.8417,137487.0
2016-01-20 11:30:00,30.27,30.45,30.26,30.44,177295.0,22.8417,22.9775,22.8341,22.97,177295.0
2016-01-20 11:40:00,30.45,30.54,30.39,30.39,132127.0,22.9775,23.0454,22.9322,22.9322,132127.0
2016-01-20 11:50:00,30.38,30.42,30.3,30.39,93221.0,22.9247,22.9549,22.8643,22.9322,93221.0
2016-01-20 12:00:00,30.39,30.46,30.28,30.3,91911.0,22.9322,22.9851,22.8492,22.8643,91911.0
2016-01-20 12:10:00,30.3,30.34,30.26,30.29,96230.0,22.8643,22.8945,22.8341,22.8568,96230.0
2016-01-20 12:20:00,30.28,30.29,30.1,30.12,86633.0,22.8492,22.8568,22.7134,22.7285,86633.0
2016-01-20 12:30:00,30.13,30.22,30.07,30.12,122524.0,22.736,22.804,22.6908,22.7285,122524.0
2016-01-20 12:40:00,30.11,30.15,30.04,30.08,94027.0,22.721,22.7511,22.6681,22.6983,94027.0
2016-01-20 12:50:00,30.08,30.49,30.07,30.49,449469.0,22.6983,23.0077,22.6908,23.0077,449469.0
2016-01-20 13:00:00,30.48,30.55,30.45,30.48,193606.0,23.0002,23.053,22.9775,23.0002,193606.0
2016-01-20 13:10:00,30.49,30.54,30.37,30.44,124536.0,23.0077,23.0454,22.9172,22.97,124536.0
2016-01-20 13:20:00,30.43,30.55,30.4,30.52,103063.0,22.9624,23.053,22.9398,23.0303,103063.0
2016-01-20 13:30:00,30.52,30.7,30.51,30.7,116085.0,23.0303,23.1662,23.0228,23.1662,116085.0
2016-01-20 13:40:00,30.7,30.99,30.68,30.93,179981.0,23.1662,23.385,23.1511,23.3397,179981.0
2016-01-20 13:50:00,30.93,30.99,30.76,30.77,125417.0,23.3397,23.385,23.2114,23.219,125417.0
2016-01-20 14:00:00,30.77,30.81,30.66,30.81,92663.0,23.219,23.2492,23.136,23.2492,92663.0
2016-01-20 14:10:00,30.81,31.05,30.81,31.01,126622.0,23.2492,23.4303,23.2492,23.4001,126622.0
2016-01-20 14:20:00,31.02,31.05,30.95,31.01,117038.0,23.4076,23.4303,23.3548,23.4001,117038.0
2016-01-20 14:30:00,31.01,31.1,30.95,31.09,157467.0,23.4001,23.468,23.3548,23.4605,157467.0
2016-01-20 14:40:00,31.09,31.12,31.01,31.08,140281.0,23.4605,23.4831,23.4001,23.4529,140281.0
2016-01-20 14:50:00,31.09,31.26,31.08,31.22,168947.0,23.4605,23.5887,23.4529,23.5586,168947.0
2016-01-20 15:00:00,31.23,31.31,31.15,31.3,299531.0,23.5661,23.6265,23.5057,23.6189,299531.0
2016-01-20 15:10:00,31.29,31.6,31.27,31.57,232710.0,23.6114,23.8453,23.5963,23.8227,232710.0
2016-01-20 15:20:00,31.57,31.71,31.56,31.59,365109.0,23.8227,23.9283,23.8151,23.8378,365109.0
2016-01-20 15:30:00,31.6,31.61,31.4,31.48,494028.0,23.8453,23.8529,23.6944,23.7548,494028.0
2016-01-20 15:40:00,31.48,31.49,31.19,31.31,411123.0,23.7548,23.7623,23.5359,23.6265,411123.0
2016-01-20 15:50:00,31.32,31.37,31.23,31.29,591032.0,23.634,23.6717,23.5661,23.6114,591032.0
2016-01-21 09:30:00,31.26,31.82,31.2,31.72,298513.0,23.5887,24.0113,23.5435,23.9359,298513.0
2016-01-21 09:40:00,31.74,31.77,31.33,31.36,107092.0,23.9509,23.9736,23.6416,23.6642,107092.0
2016-01-21 09:50:00,31.37,31.55,31.37,31.5,195000.0,23.6717,23.8076,23.6717,23.7698,195000.0
2016-01-21 10:00:00,31.5,31.82,31.49,31.82,115595.0,23.7698,24.0113,23.7623,24.0113,115595.0
2016-01-21 10:10:00,31.83,32.0,31.83,31.94,197741.0,24.0189,24.1471,24.0189,24.1019,197741.0
2016-01-21 10:20:00,31.93,31.97,31.7,31.86,101452.0,24.0943,24.1245,23.9208,24.0415,101452.0
2016-01-21 10:30:00,31.87,32.07,31.76,32.03,192643.0,24.049,24.2,23.966,24.1698,192643.0
2016-01-21 10:40:00,32.04,32.26,32.03,32.11,113517.0,24.1773,24.3433,24.1698,24.2302,113517.0
2016-01-21 10:50:00,32.12,32.19,32.0,32.0,148359.0,24.2377,24.2905,24.1471,24.1471,148359.0
2016-01-21 11:00:00,32.01,32.43,31.94,32.34,235755.0,24.1547,24.4716,24.1019,24.4037,235755.0
2016-01-21 11:10:00,32.34,32.38,32.1,32.14,93522.0,24.4037,24.4339,24.2226,24.2528,93522.0
2016-01-21 11:20:00,32.14,32.14,32.03,32.07,99497.0,24.2528,24.2528,24.1698,24.2,99497.0
2016-01-21 11:30:00,32.07,32.25,32.07,32.22,112251.0,24.2,24.3358,24.2,24.3132,112251.0
2016-01-21 11:40:00,32.22,32.31,32.1,32.31,75758.0,24.3132,24.3811,24.2226,24.3811,75758.0
2016-01-21 11:50:00,32.32,32.41,32.28,32.34,89948.0,24.3886,24.4565,24.3584,24.4037,89948.0
2016-01-21 12:00:00,32.35,32.48,32.35,32.4,106113.0,24.4113,24.5094,24.4113,24.449,106113.0
2016-01-21 12:10:00,32.4,32.41,32.3,32.33,83605.0,24.449,24.4565,24.3735,24.3962,83605.0
2016-01-21 12:20:00,32.33,32.35,32.22,32.34,67058.0,24.3962,24.4113,24.3132,24.4037,67058.0
2016-01-21 12:30:00,32.35,32.36,32.24,32.29,73860.0,24.4113,24.4188,24.3282,24.366,73860.0
2016-01-21 12:40:00,32.3,32.3,32.19,32.23,88201.0,24.3735,24.3735,24.2905,24.3207,88201.0
2016-01-21 12:50:00,32.22,32.26,32.15,32.22,55605.0,24.3132,24.3433,24.2603,24.3132,55605.0
2016-01-21 13:00:00,32.22,32.23,32.19,32.22,88602.0,24.3132,24.3207,24.2905,24.3132,88602.0
2016-01-21 13:10:00,32.21,32.23,32.07,32.08,93705.0,24.3056,24.3207,24.2,24.2075,93705.0
2016-01-21 13:20:00,32.06,32.07,31.9,31.9,138299.0,24.1924,24.2,24.0717,24.0717,138299.0
2016-01-21 13:30:00,31.91,31.96,31.79,31.94,83302.0,24.0792,24.117,23.9887,24.1019,83302.0
2016-01-21 13:40:00,31.95,31.97,31.87,31.94,73503.0,24.1094,24.1245,24.049,24.1019,73503.0
2016-01-21 13:50:00,31.94,32.0,31.82,31.96,101865.0,24.1019,24.1471,24.0113,24.117,101865.0
2016-01-21 14:00:00,31.97,32.03,31.9,31.95,141236.0,24.1245,24.1698,24.0717,24.1094,141236.0
2016-01-21 14:10:00,31.95,31.95,31.8,31.81,152774.0,24.1094,24.1094,23.9962,24.0038,152774.0
2016-01-21 14:20:00,31.82,31.91,31.76,31.91,149925.0,24.0113,24.0792,23.966,24.0792,149925.0
2016-01-21 14:30:00,31.91,32.0,31.86,31.91,100192.0,24.0792,24.1471,24.0415,24.0792,100192.0
2016-01-21 14:40:00,31.91,32.01,31.85,31.87,71939.0,24.0792,24.1547,24.034,24.049,71939.0
2016-01-21 14:50:00,31.87,32.07,31.86,32.02,127156.0,24.049,24.2,24.0415,24.1622,127156.0
2016-01-21 15:00:00,32.02,32.03,31.84,31.88,128026.0,24.1622,24.1698,24.0264,24.0566,128026.0
2016-01-21 15:10:00,31.87,31.99,31.84,31.93,133487.0,24.049,24.1396,24.0264,24.0943,133487.0
2016-01-21 15:20:00,31.92,31.96,31.85,31.91,131423.0,24.0868,24.117,24.034,24.0792,131423.0
2016-01-21 15:30:00,31.91,32.08,31.91,32.04,128724.0,24.0792,24.2075,24.0792,24.1773,128724.0
2016-01-21 15:40:00,32.04,32.09,31.91,31.95,240868.0,24.1773,24.2151,24.0792,24.1094,240868.0
2016-01-21 15:50:00,31.95,32.03,31.92,31.92,495912.0,24.1094,24.1698,24.0868,24.0868,495912.0
2016-01-22 09:30:00,32.52,32.93,32.49,32.8,176076.0,24.5395,24.8489,24.5169,24.7508,176076.0
2016-01-22 09:40:00,32.8,32.84,32.64,32.82,112096.0,24.7508,24.781,24.6301,24.7659,112096.0
2016-01-22 09:50:00,32.86,33.09,32.82,33.04,138455.0,24.7961,24.9697,24.7659,24.9319,138455.0
2016-01-22 10:00:00,33.05,33.25,33.04,33.2,243499.0,24.9395,25.0904,24.9319,25.0527,243499.0
2016-01-22 10:10:00,33.2,33.32,33.2,33.27,143720.0,25.0527,25.1432,25.0527,25.1055,143720.0
2016-01-22 10:20:00,33.26,33.36,33.12,33.32,116539.0,25.0979,25.1734,24.9923,25.1432,116539.0
2016-01-22 10:30:00,33.3,33.37,33.09,33.11,169601.0,25.1281,25.1809,24.9697,24.9847,169601.0
2016-01-22 10:40:00,33.11,33.18,32.99,33.02,139811.0,24.9847,25.0376,24.8942,24.9168,139811.0
2016-01-22 10:50:00,33.02,33.07,32.9,32.95,120154.0,24.9168,24.9546,24.8263,24.864,120154.0
2016-01-22 11:00:00,32.95,33.05,32.95,33.0,144712.0,24.864,24.9395,24.864,24.9017,144712.0
2016-01-22 11:10:00,33.0,33.1,32.95,33.08,81818.0,24.9017,24.9772,24.864,24.9621,81818.0
2016-01-22 11:20:00,33.08,33.24,33.07,33.23,167351.0,24.9621,25.0828,24.9546,25.0753,167351.0
2016-01-22 11:30:00,33.23,33.23,33.03,33.04,110542.0,25.0753,25.0753,24.9244,24.9319,110542.0
2016-01-22 11:40:00,33.04,33.1,32.96,33.01,67628.0,24.9319,24.9772,24.8716,24.9093,67628.0
2016-01-22 11:50:00,33.01,33.09,32.98,32.99,79580.0,24.9093,24.9697,24.8867,24.8942,79580.0
2016-01-22 12:00:00,32.99,33.05,32.95,33.05,95471.0,24.8942,24.9395,24.864,24.9395,95471.0
2016-01-22 12:10:00,33.05,33.13,32.98,33.11,85205.0,24.9395,24.9998,24.8867,24.9847,85205.0
2016-01-22 12:20:00,33.11,33.14,33.04,33.09,73989.0,24.9847,25.0074,24.9319,24.9697,73989.0
2016-01-22 12:30:00,33.09,33.17,33.01,33.16,93510.0,24.9697,25.03,24.9093,25.0225,93510.0
2016-01-22 12:40:00,33.16,33.17,33.05,33.09,92130.0,25.0225,25.03,24.9395,24.9697,92130.0
2016-01-22 12:50:00,33.08,33.18,33.07,33.18,86692.0,24.9621,25.0376,24.9546,25.0376,86692.0
2016-01-22 13:00:00,33.17,33.17,33.05,33.05,86871.0,25.03,25.03,24.9395,24.9395,86871.0
2016-01-22 13:10:00,33.06,33.14,33.06,33.14,60240.0,24.947,25.0074,24.947,25.0074,60240.0
2016-01-22 13:20:00,33.14,33.21,33.13,33.15,96630.0,25.0074,25.0602,24.9998,25.0149,96630.0
2016-01-22 13:30:00,33.15,33.2,33.13,33.15,70627.0,25.0149,25.0527,24.9998,25.0149,70627.0
2016-01-22 13:40:00,33.15,33.24,33.14,33.24,60529.0,25.0149,25.0828,25.0074,25.0828,60529.0
2016-01-22 13:50:00,33.24,33.25,33.18,33.24,64014.0,25.0828,25.0904,25.0376,25.0828,64014.0
2016-01-22 14:00:00,33.24,33.24,33.15,33.19,80635.0,25.0828,25.0828,25.0149,25.0451,80635.0
2016-01-22 14:10:00,33.2,33.31,33.16,33.28,73420.0,25.0527,25.1357,25.0225,25.113,73420.0
2016-01-22 14:20:00,33.28,33.29,33.18,33.19,151907.0,25.113,25.1206,25.0376,25.0451,151907.0
2016-01-22 14:30:00,33.19,33.25,33.16,33.17,101098.0,25.0451,25.0904,25.0225,25.03,101098.0
2016-01-22 14:40:00,33.16,33.2,33.13,33.19,86740.0,25.0225,25.0527,24.9998,25.0451,86740.0
2016-01-22 14:50:00,33.2,33.26,33.17,33.23,89334.0,25.0527,25.0979,25.03,25.0753,89334.0
2016-01-22 15:00:00,33.23,33.25,33.15,33.17,91482.0,25.0753,25.0904,25.0149,25.03,91482.0
2016-01-22 15:10:00,33.17,33.25,33.14,33.22,104509.0,25.03,25.0904,25.0074,25.0678,104509.0
2016-01-22 15:20:00,33.22,33.27,33.2,33.25,127046.0,25.0678,25.1055,25.0527,25.0904,127046.0
2016-01-22 15:30:00,33.25,33.25,33.16,33.21,164054.0,25.0904,25.0904,25.0225,25.0602,164054.0
2016-01-22 15:40:00,33.21,33.25,33.21,33.25,190224.0,25.0602,25.0904,25.0602,25.0904,190224.0
2016-01-22 15:50:00,33.25,33.25,33.2,33.23,438234.0,25.0904,25.0904,25.0527,25.0753,438234.0
2016-01-25 09:30:00,32.9,32.96,32.44,32.6,172754.0,24.8263,24.8716,24.4792,24.5999,172754.0
2016-01-25 09:40:00,32.6,32.66,32.41,32.42,83664.0,24.5999,24.6452,24.4565,24.4641,83664.0
2016-01-25 09:50:00,32.44,32.64,32.44,32.54,67323.0,24.4792,24.6301,24.4792,24.5546,67323.0
2016-01-25 10:00:00,32.54,32.78,32.51,32.75,135846.0,24.5546,24.7357,24.532,24.7131,135846.0
2016-01-25 10:10:00,32.74,32.74,32.47,32.55,104658.0,24.7055,24.7055,24.5018,24.5622,104658.0
2016-01-25 10:20:00,32.54,32.71,32.49,32.69,91314.0,24.5546,24.6829,24.5169,24.6678,91314.0
2016-01-25 10:30:00,32.7,32.78,32.58,32.6,80428.0,24.6754,24.7357,24.5848,24.5999,80428.0
2016-01-25 10:40:00,32.61,32.67,32.52,32.62,82876.0,24.6075,24.6527,24.5395,24.615,82876.0
2016-01-25 10:50:00,32.62,32.65,32.55,32.59,107127.0,24.615,24.6376,24.5622,24.5924,107127.0
2016-01-25 11:00:00,32.59,32.59,32.48,32.49,188036.0,24.5924,24.5924,24.5094,24.5169,188036.0
2016-01-25 11:10:00,32.48,32.51,32.43,32.51,250742.0,24.5094,24.532,24.4716,24.532,250742.0
2016-01-25 11:20:00,32.51,32.66,32.5,32.64,135070.0,24.532,24.6452,24.5244,24.6301,135070.0
2016-01-25 11:30:00,32.64,32.74,32.62,32.73,71147.0,24.6301,24.7055,24.615,24.698,71147.0
2016-01-25 11:40:00,32.73,32.78,32.66,32.72,76485.0,24.698,24.7357,24.6452,24.6905,76485.0
2016-01-25 11:50:00,32.73,32.81,32.73,32.73,71883.0,24.698,24.7584,24.698,24.698,71883.0
2016-01-25 12:00:00,32.73,32.75,32.66,32.67,80866.0,24.698,24.7131,24.6452,24.6527,80866.0
2016-01-25 12:10:00,32.67,32.73,32.64,32.72,126326.0,24.6527,24.698,24.6301,24.6905,126326.0
2016-01-25 12:20:00,32.72,32.77,32.67,32.73,124389.0,24.6905,24.7282,24.6527,24.698,124389.0
2016-01-25 12:30:00,32.74,32.81,32.7,32.81,96846.0,24.7055,24.7584,24.6754,24.7584,96846.0
2016-01-25 12:40:00,32.81,32.83,32.74,32.76,99761.0,24.7584,24.7735,24.7055,24.7206,99761.0
2016-01-25 12:50:00,32.76,32.85,32.75,32.84,70513.0,24.7206,24.7886,24.7131,24.781,70513.0
2016-01-25 13:00:00,32.84,32.92,32.84,32.88,68094.0,24.781,24.8414,24.781,24.8112,68094.0
2016-01-25 13:10:00,32.88,32.91,32.81,32.91,73386.0,24.8112,24.8338,24.7584,24.8338,73386.0
2016-01-25 13:20:00,32.91,32.94,32.87,32.92,61656.0,24.8338,24.8565,24.8036,24.8414,61656.0
2016-01-25 13:30:00,32.92,32.95,32.85,32.86,70144.0,24.8414,24.864,24.7886,24.7961,70144.0
2016-01-25 13:40:00,32.86,32.89,32.76,32.76,56508.0,24.7961,24.8187,24.7206,24.7206,56508.0
2016-01-25 13:50:00,32.77,32.8,32.69,32.7,58724.0,24.7282,24.7508,24.6678,24.6754,58724.0
2016-01-25 14:00:00,32.7,32.75,32.69,32.72,123612.0,24.6754,24.7131,24.6678,24.6905,123612.0
2016-01-25 14:10:00,32.72,32.73,32.67,32.69,78279.0,24.6905,24.698,24.6527,24.6678,78279.0
2016-01-25 14:20:00,32.68,32.69,32.6,32.64,107338.0,24.6603,24.6678,24.5999,24.6301,107338.0
2016-01-25 14:30:00,32.64,32.65,32.59,32.64,74046.0,24.6301,24.6376,24.5924,24.6301,74046.0
2016-01-25 14:40:00,32.64,32.65,32.56,32.56,88649.0,24.6301,24.6376,24.5697,24.5697,88649.0
2016-01-25 14:50:00,32.56,32.6,32.54,32.59,125959.0,24.5697,24.5999,24.5546,24.5924,125959.0
2016-01-25 15:00:00,32.6,32.62,32.53,32.53,204079.0,24.5999,24.615,24.5471,24.5471,204079.0
2016-01-25 15:10:00,32.52,32.6,32.5,32.58,134876.0,24.5395,24.5999,24.5244,24.5848,134876.0
2016-01-25 15:20:00,32.58,32.58,32.49,32.52,183577.0,24.5848,24.5848,24.5169,24.5395,183577.0
2016-01-25 15:30:00,32.52,32.53,32.39,32.4,206022.0,24.5395,24.5471,24.4414,24.449,206022.0
2016-01-25 15:40:00,32.4,32.42,32.36,32.4,314843.0,24.449,24.4641,24.4188,24.449,314843.0
2016-01-25 15:50:00,32.41,32.44,32.36,32.42,571572.0,24.4565,24.4792,24.4188,24.4641,571572.0
2016-01-26 09:30:00,32.88,33.08,32.49,32.93,187563.0,24.8112,24.9621,24.5169,24.8489,187563.0
2016-01-26 09:40:00,32.93,32.96,32.69,32.7,82865.0,24.8489,24.8716,24.6678,24.6754,82865.0
2016-01-26 09:50:00,32.71,32.92,32.7,32.9,92722.0,24.6829,24.8414,24.6754,24.8263,92722.0
2016-01-26 10:00:00,32.91,33.15,32.91,33.15,112377.0,24.8338,25.0149,24.8338,25.0149,112377.0
2016-01-26 10:10:00,33.15,33.34,33.15,33.28,62779.0,25.0149,25.1583,25.0149,25.113,62779.0
2016-01-26 10:20:00,33.28,33.39,33.25,33.35,71392.0,25.113,25.196,25.0904,25.1659,71392.0
2016-01-26 10:30:00,33.35,33.39,33.29,33.35,52587.0,25.1659,25.196,25.1206,25.1659,52587.0
2016-01-26 10:40:00,33.36,33.37,33.29,33.3,63978.0,25.1734,25.1809,25.1206,25.1281,63978.0
2016-01-26 10:50:00,33.3,33.32,33.25,33.29,53676.0,25.1281,25.1432,25.0904,25.1206,53676.0
2016-01-26 11:00:00,33.28,33.38,33.25,33.27,101083.0,25.113,25.1885,25.0904,25.1055,101083.0
2016-01-26 11:10:00,33.27,33.33,33.25,33.33,79903.0,25.1055,25.1508,25.0904,25.1508,79903.0
2016-01-26 11:20:00,33.33,33.35,33.24,33.33,78920.0,25.1508,25.1659,25.0828,25.1508,78920.0
2016-01-26 11:30:00,33.32,33.32,33.19,33.23,62097.0,25.1432,25.1432,25.0451,25.0753,62097.0
2016-01-26 11:40:00,33.24,33.28,33.22,33.28,55231.0,25.0828,25.113,25.0678,25.113,55231.0
2016-01-26 11:50:00,33.28,33.36,33.27,33.29,44532.0,25.113,25.1734,25.1055,25.1206,44532.0
2016-01-26 12:00:00,33.3,33.39,33.29,33.35,51460.0,25.1281,25.196,25.1206,25.1659,51460.0
2016-01-26 12:10:00,33.35,33.53,33.35,33.51,70852.0,25.1659,25.3017,25.1659,25.2866,70852.0
2016-01-26 12:20:00,33.52,33.53,33.46,33.49,56662.0,25.2941,25.3017,25.2489,25.2715,56662.0
2016-01-26 12:30:00,33.49,33.53,33.47,33.52,57140.0,25.2715,25.3017,25.2564,25.2941,57140.0
2016-01-26 12:40:00,33.52,33.54,33.5,33.51,75403.0,25.2941,25.3092,25.279,25.2866,75403.0
2016-01-26 12:50:00,33.5,33.52,33.44,33.48,67864.0,25.279,25.2941,25.2338,25.264,67864.0
2016-01-26 13:00:00,33.48,33.5,33.42,33.48,57168.0,25.264,25.279,25.2187,25.264,57168.0
2016-01-26 13:10:00,33.47,33.55,33.47,33.54,60348.0,25.2564,25.3168,25.2564,25.3092,60348.0
2016-01-26 13:20:00,33.54,33.61,33.54,33.54,54333.0,25.3092,25.362,25.3092,25.3092,54333.0
2016-01-26 13:30:00,33.55,33.56,33.47,33.48,59958.0,25.3168,25.3243,25.2564,25.264,59958.0
2016-01-26 13:40:00,33.47,33.51,33.47,33.5,48216.0,25.2564,25.2866,25.2564,25.279,48216.0
2016-01-26 13:50:00,33.51,33.55,33.51,33.51,38897.0,25.2866,25.3168,25.2866,25.2866,38897.0
2016-01-26 14:00:00,33.52,33.52,33.4,33.41,74347.0,25.2941,25.2941,25.2036,25.2111,74347.0
2016-01-26 14:10:00,33.41,33.43,33.37,33.42,40808.0,25.2111,25.2262,25.1809,25.2187,40808.0
2016-01-26 14:20:00,33.41,33.47,33.37,33.39,64414.0,25.2111,25.2564,25.1809,25.196,64414.0
2016-01-26 14:30:00,33.38,33.42,33.37,33.39,63432.0,25.1885,25.2187,25.1809,25.196,63432.0
2016-01-26 14:40:00,33.38,33.42,33.37,33.4,63179.0,25.1885,25.2187,25.1809,25.2036,63179.0
2016-01-26 14:50:00,33.39,33.44,33.39,33.4,74899.0,25.196,25.2338,25.196,25.2036,74899.0
2016-01-26 15:00:00,33.4,33.44,33.35,33.41,122012.0,25.2036,25.2338,25.1659,25.2111,122012.0
2016-01-26 15:10:00,33.4,33.46,33.38,33.4,121627.0,25.2036,25.2489,25.1885,25.2036,121627.0
2016-01-26 15:20:00,33.4,33.43,33.36,33.41,100086.0,25.2036,25.2262,25.1734,25.2111,100086.0
2016-01-26 15:30:00,33.4,33.44,33.36,33.43,163188.0,25.2036,25.2338,25.1734,25.2262,163188.0
2016-01-26 15:40:00,33.44,33.54,33.43,33.52,224624.0,25.2338,25.3092,25.2262,25.2941,224624.0
2016-01-26 15:50:00,33.52,33.65,33.51,33.63,777719.0,25.2941,25.3922,25.2866,25.3771,777719.0
2016-01-27 09:30:00,33.5,33.64,33.42,33.6,84986.0,25.279,25.3847,25.2187,25.3545,84986.0
2016-01-27 09:40:00,33.61,33.86,33.59,33.76,118355.0,25.362,25.5507,25.347,25.4752,118355.0
2016-01-27 09:50:00,33.77,33.82,33.61,33.81,88148.0,25.4828,25.5205,25.362,25.513,88148.0
2016-01-27 10:00:00,33.81,33.86,33.64,33.84,151086.0,25.513,25.5507,25.3847,25.5356,151086.0
2016-01-27 10:10:00,33.85,33.85,33.63,33.76,79180.0,25.5432,25.5432,25.3771,25.4752,79180.0
2016-01-27 10:20:00,33.76,33.83,33.74,33.74,136513.0,25.4752,25.5281,25.4601,25.4601,136513.0
2016-01-27 10:30:00,33.75,34.0,33.74,33.99,167733.0,25.4677,25.6563,25.4601,25.6488,167733.0
2016-01-27 10:40:00,33.99,34.05,33.96,33.96,90724.0,25.6488,25.6941,25.6262,25.6262,90724.0
2016-01-27 10:50:00,33.96,33.98,33.82,33.91,123458.0,25.6262,25.6412,25.5205,25.5884,123458.0
2016-01-27 11:00:00,33.9,33.92,33.86,33.89,63641.0,25.5809,25.596,25.5507,25.5733,63641.0
2016-01-27 11:10:00,33.89,33.91,33.78,33.91,69899.0,25.5733,25.5884,25.4903,25.5884,69899.0
2016-01-27 11:20:00,33.9,34.03,33.9,34.03,61718.0,25.5809,25.679,25.5809,25.679,61718.0
2016-01-27 11:30:00,34.03,34.21,34.0,34.19,99676.0,25.679,25.8148,25.6563,25.7997,99676.0
2016-01-27 11:40:00,34.18,34.29,34.15,34.19,65595.0,25.7922,25.8752,25.7695,25.7997,65595.0
2016-01-27 11:50:00,34.19,34.21,34.15,34.2,51303.0,25.7997,25.8148,25.7695,25.8073,51303.0
2016-01-27 12:00:00,34.2,34.25,34.15,34.16,75149.0,25.8073,25.845,25.7695,25.7771,75149.0
2016-01-27 12:10:00,34.15,34.3,34.15,34.28,65898.0,25.7695,25.8827,25.7695,25.8676,65898.0
2016-01-27 12:20:00,34.28,34.34,34.26,34.27,158041.0,25.8676,25.9129,25.8525,25.8601,158041.0
2016-01-27 12:30:00,34.26,34.27,34.2,34.24,81266.0,25.8525,25.8601,25.8073,25.8374,81266.0
2016-01-27 12:40:00,34.24,34.26,34.2,34.25,44591.0,25.8374,25.8525,25.8073,25.845,44591.0
2016-01-27 12:50:00,34.26,34.28,34.22,34.26,97900.0,25.8525,25.8676,25.8224,25.8525,97900.0
2016-01-27 13:00:00,34.26,34.32,34.22,34.24,82827.0,25.8525,25.8978,25.8224,25.8374,82827.0
2016-01-27 13:10:00,34.23,34.33,34.19,34.23,72563.0,25.8299,25.9054,25.7997,25.8299,72563.0
2016-01-27 13:20:00,34.23,34.29,34.18,34.23,60532.0,25.8299,25.8752,25.7922,25.8299,60532.0
2016-01-27 13:30:00,34.23,34.3,34.22,34.27,69083.0,25.8299,25.8827,25.8224,25.8601,69083.0
2016-01-27 13:40:00,34.27,34.29,34.22,34.25,107066.0,25.8601,25.8752,25.8224,25.845,107066.0
2016-01-27 13:50:00,34.25,34.29,34.18,34.28,51586.0,25.845,25.8752,25.7922,25.8676,51586.0
2016-01-27 14:00:00,34.29,34.46,34.03,34.04,114035.0,25.8752,26.0035,25.679,25.6865,114035.0
2016-01-27 14:10:00,34.02,34.1,33.92,34.05,127286.0,25.6714,25.7318,25.596,25.6941,127286.0
2016-01-27 14:20:00,34.05,34.19,34.02,34.11,131145.0,25.6941,25.7997,25.6714,25.7393,131145.0
2016-01-27 14:30:00,34.1,34.11,33.9,33.91,100066.0,25.7318,25.7393,25.5809,25.5884,100066.0
2016-01-27 14:40:00,33.9,34.0,33.85,33.91,115420.0,25.5809,25.6563,25.5432,25.5884,115420.0
2016-01-27 14:50:00,33.91,34.01,33.75,33.77,132262.0,25.5884,25.6639,25.4677,25.4828,132262.0
2016-01-27 15:00:00,33.77,33.77,33.59,33.68,124179.0,25.4828,25.4828,25.347,25.4149,124179.0
2016-01-27 15:10:00,33.67,33.68,33.47,33.48,135342.0,25.4073,25.4149,25.2564,25.264,135342.0
2016-01-27 15:20:00,33.49,33.69,33.46,33.62,154956.0,25.2715,25.4224,25.2489,25.3696,154956.0
2016-01-27 15:30:00,33.62,33.74,33.59,33.62,156914.0,25.3696,25.4601,25.347,25.3696,156914.0
2016-01-27 15:40:00,33.62,33.76,33.57,33.73,214956.0,25.3696,25.4752,25.3319,25.4526,214956.0
2016-01-27 15:50:00,33.73,33.78,33.65,33.75,400738.0,25.4526,25.4903,25.3922,25.4677,400738.0
2016-01-28 09:30:00,34.16,34.41,34.06,34.32,183894.0,25.7771,25.9657,25.7016,25.8978,183894.0
2016-01-28 09:40:00,34.32,34.49,34.2,34.43,113550.0,25.8978,26.0261,25.8073,25.9808,113550.0
2016-01-28 09:50:00,34.44,34.59,34.44,34.51,73933.0,25.9884,26.1016,25.9884,26.0412,73933.0
2016-01-28 10:00:00,34.49,34.5,34.19,34.25,76511.0,26.0261,26.0336,25.7997,25.845,76511.0
2016-01-28 10:10:00,34.25,34.38,34.16,34.16,139702.0,25.845,25.9431,25.7771,25.7771,139702.0
2016-01-28 10:20:00,34.16,34.23,34.05,34.06,138190.0,25.7771,25.8299,25.6941,25.7016,138190.0
2016-01-28 10:30:00,34.06,34.18,33.98,34.17,89690.0,25.7016,25.7922,25.6412,25.7846,89690.0
2016-01-28 10:40:00,34.17,34.24,34.06,34.16,85403.0,25.7846,25.8374,25.7016,25.7771,85403.0
2016-01-28 10:50:00,34.16,34.27,34.11,34.26,96405.0,25.7771,25.8601,25.7393,25.8525,96405.0
2016-01-28 11:00:00,34.26,34.41,34.26,34.36,58726.0,25.8525,25.9657,25.8525,25.928,58726.0
2016-01-28 11:10:00,34.37,34.47,34.34,34.43,107730.0,25.9355,26.011,25.9129,25.9808,107730.0
2016-01-28 11:20:00,34.43,34.5,34.37,34.39,95157.0,25.9808,26.0336,25.9355,25.9506,95157.0
2016-01-28 11:30:00,34.38,34.44,34.33,34.41,114563.0,25.9431,25.9884,25.9054,25.9657,114563.0
2016-01-28 11:40:00,34.41,34.5,34.4,34.5,190835.0,25.9657,26.0336,25.9582,26.0336,190835.0
2016-01-28 11:50:00,34.5,34.65,34.49,34.59,228249.0,26.0336,26.1468,26.0261,26.1016,228249.0
2016-01-28 12:00:00,34.58,34.75,34.57,34.67,154417.0,26.094,26.2223,26.0865,26.1619,154417.0
2016-01-28 12:10:00,34.67,34.76,34.66,34.73,157968.0,26.1619,26.2298,26.1544,26.2072,157968.0
2016-01-28 12:20:00,34.73,34.85,34.72,34.81,105777.0,26.2072,26.2978,26.1997,26.2676,105777.0
2016-01-28 12:30:00,34.81,34.93,34.77,34.88,108586.0,26.2676,26.3581,26.2374,26.3204,108586.0
2016-01-28 12:40:00,34.88,34.95,34.87,34.88,89735.0,26.3204,26.3732,26.3128,26.3204,89735.0
2016-01-28 12:50:00,34.88,34.9,34.78,34.83,72457.0,26.3204,26.3355,26.2449,26.2827,72457.0
2016-01-28 13:00:00,34.82,34.84,34.68,34.73,62182.0,26.2751,26.2902,26.1695,26.2072,62182.0
2016-01-28 13:10:00,34.72,34.81,34.55,34.56,83159.0,26.1997,26.2676,26.0714,26.0789,83159.0
2016-01-28 13:20:00,34.55,34.66,34.52,34.65,46486.0,26.0714,26.1544,26.0487,26.1468,46486.0
2016-01-28 13:30:00,34.65,34.72,34.58,34.6,64295.0,26.1468,26.1997,26.094,26.1091,64295.0
2016-01-28 13:40:00,34.61,34.74,34.61,34.68,156287.0,26.1166,26.2147,26.1166,26.1695,156287.0
2016-01-28 13:50:00,34.68,34.68,34.54,34.54,63928.0,26.1695,26.1695,26.0638,26.0638,63928.0
2016-01-28 14:00:00,34.53,34.67,34.52,34.63,87003.0,26.0563,26.1619,26.0487,26.1317,87003.0
2016-01-28 14:10:00,34.64,34.73,34.62,34.7,111731.0,26.1393,26.2072,26.1242,26.1846,111731.0
2016-01-28 14:20:00,34.71,34.86,34.69,34.86,105989.0,26.1921,26.3053,26.177,26.3053,105989.0
2016-01-28 14:30:00,34.87,34.9,34.79,34.79,106274.0,26.3128,26.3355,26.2525,26.2525,106274.0
2016-01-28 14:40:00,34.78,34.84,34.75,34.83,88496.0,26.2449,26.2902,26.2223,26.2827,88496.0
2016-01-28 14:50:00,34.83,34.83,34.7,34.79,91070.0,26.2827,26.2827,26.1846,26.2525,91070.0
2016-01-28 15:00:00,34.78,34.85,34.7,34.77,122890.0,26.2449,26.2978,26.1846,26.2374,122890.0
2016-01-28 15:10:00,34.77,34.84,34.74,34.82,88371.0,26.2374,26.2902,26.2147,26.2751,88371.0
2016-01-28 15:20:00,34.82,34.85,34.71,34.73,158539.0,26.2751,26.2978,26.1921,26.2072,158539.0
2016-01-28 15:30:00,34.72,34.79,34.7,34.72,132404.0,26.1997,26.2525,26.1846,26.1997,132404.0
2016-01-28 15:40:00,34.72,34.77,34.66,34.73,194617.0,26.1997,26.2374,26.1544,26.2072,194617.0
2016-01-28 15:50:00,34.74,34.76,34.7,34.7,381159.0,26.2147,26.2298,26.1846,26.1846,381159.0
2016-01-29 09:30:00,34.86,35.14,34.75,35.08,96689.0,26.3053,26.5166,26.2223,26.4713,96689.0
2016-01-29 09:40:00,35.06,35.12,34.95,35.07,98834.0,26.4562,26.5015,26.3732,26.4638,98834.0
2016-01-29 09:50:00,35.07,35.38,35.07,35.34,113304.0,26.4638,26.6977,26.4638,26.6675,113304.0
2016-01-29 10:00:00,35.34,35.47,35.27,35.44,128342.0,26.6675,26.7656,26.6147,26.743,128342.0
2016-01-29 10:10:00,35.44,35.55,35.41,35.5,164070.0,26.743,26.826,26.7203,26.7882,164070.0
2016-01-29 10:20:00,35.5,35.53,35.42,35.48,154709.0,26.7882,26.8109,26.7279,26.7731,154709.0
2016-01-29 10:30:00,35.48,35.52,35.44,35.5,128381.0,26.7731,26.8033,26.743,26.7882,128381.0
2016-01-29 10:40:00,35.51,35.54,35.38,35.38,162502.0,26.7958,26.8184,26.6977,26.6977,162502.0
2016-01-29 10:50:00,35.38,35.4,35.16,35.22,89969.0,26.6977,26.7128,26.5317,26.577,89969.0
2016-01-29 11:00:00,35.23,35.3,35.2,35.25,89650.0,26.5845,26.6373,26.5619,26.5996,89650.0
2016-01-29 11:10:00,35.25,35.26,35.05,35.05,72772.0,26.5996,26.6071,26.4487,26.4487,72772.0
2016-01-29 11:20:00,35.06,35.09,35.01,35.06,109244.0,26.4562,26.4789,26.4185,26.4562,109244.0
2016-01-29 11:30:00,35.06,35.08,34.96,34.99,131082.0,26.4562,26.4713,26.3808,26.4034,131082.0
2016-01-29 11:40:00,35.0,35.0,34.88,34.95,116665.0,26.4109,26.4109,26.3204,26.3732,116665.0
2016-01-29 11:50:00,34.95,35.08,34.94,35.07,92479.0,26.3732,26.4713,26.3657,26.4638,92479.0
2016-01-29 12:00:00,35.07,35.09,35.02,35.05,67452.0,26.4638,26.4789,26.426,26.4487,67452.0
2016-01-29 12:10:00,35.06,35.23,35.05,35.23,72016.0,26.4562,26.5845,26.4487,26.5845,72016.0
2016-01-29 12:20:00,35.22,35.28,35.21,35.24,56735.0,26.577,26.6222,26.5694,26.592,56735.0
2016-01-29 12:30:00,35.24,35.3,35.2,35.28,35313.0,26.592,26.6373,26.5619,26.6222,35313.0
2016-01-29 12:40:00,35.29,35.33,35.27,35.31,46824.0,26.6298,26.66,26.6147,26.6449,46824.0
2016-01-29 12:50:00,35.31,35.35,35.3,35.32,60916.0,26.6449,26.675,26.6373,26.6524,60916.0
2016-01-29 13:00:00,35.31,35.32,35.22,35.27,54285.0,26.6449,26.6524,26.577,26.6147,54285.0
2016-01-29 13:10:00,35.27,35.38,35.26,35.38,62943.0,26.6147,26.6977,26.6071,26.6977,62943.0
2016-01-29 13:20:00,35.38,35.4,35.27,35.27,88364.0,26.6977,26.7128,26.6147,26.6147,88364.0
2016-01-29 13:30:00,35.28,35.29,35.22,35.24,61916.0,26.6222,26.6298,26.577,26.592,61916.0
2016-01-29 13:40:00,35.24,35.3,35.24,35.27,71565.0,26.592,26.6373,26.592,26.6147,71565.0
2016-01-29 13:50:00,35.27,35.27,35.04,35.06,180271.0,26.6147,26.6147,26.4411,26.4562,180271.0
2016-01-29 14:00:00,35.05,35.06,34.98,34.98,97662.0,26.4487,26.4562,26.3958,26.3958,97662.0
2016-01-29 14:10:00,34.98,35.0,34.94,34.97,94044.0,26.3958,26.4109,26.3657,26.3883,94044.0
2016-01-29 14:20:00,34.98,35.05,34.94,35.05,111867.0,26.3958,26.4487,26.3657,26.4487,111867.0
2016-01-29 14:30:00,35.04,35.19,35.01,35.19,193180.0,26.4411,26.5543,26.4185,26.5543,193180.0
2016-01-29 14:40:00,35.2,35.21,35.06,35.06,89060.0,26.5619,26.5694,26.4562,26.4562,89060.0
2016-01-29 14:50:00,35.07,35.08,35.03,35.07,88749.0,26.4638,26.4713,26.4336,26.4638,88749.0
2016-01-29 15:00:00,35.07,35.14,35.05,35.13,90921.0,26.4638,26.5166,26.4487,26.509,90921.0
2016-01-29 15:10:00,35.13,35.14,35.07,35.09,64278.0,26.509,26.5166,26.4638,26.4789,64278.0
2016-01-29 15:20:00,35.1,35.21,35.09,35.18,119933.0,26.4864,26.5694,26.4789,26.5468,119933.0
2016-01-29 15:30:00,35.18,35.19,35.14,35.14,242847.0,26.5468,26.5543,26.5166,26.5166,242847.0
2016-01-29 15:40:00,35.14,35.27,35.14,35.25,376190.0,26.5166,26.6147,26.5166,26.5996,376190.0
2016-01-29 15:50:00,35.25,35.34,35.21,35.32,734410.0,26.5996,26.6675,26.5694,26.6524,734410.0
2016-02-01 09:30:00,34.77,34.77,34.41,34.59,342728.0,26.2374,26.2374,25.9657,26.1016,342728.0
2016-02-01 09:40:00,34.58,34.71,34.45,34.5,168892.0,26.094,26.1921,25.9959,26.0336,168892.0
2016-02-01 09:50:00,34.5,34.74,34.31,34.74,99259.0,26.0336,26.2147,25.8903,26.2147,99259.0
2016-02-01 10:00:00,34.73,34.86,34.58,34.86,83352.0,26.2072,26.3053,26.094,26.3053,83352.0
2016-02-01 10:10:00,34.86,34.93,34.81,34.81,101605.0,26.3053,26.3581,26.2676,26.2676,101605.0
2016-02-01 10:20:00,34.82,34.86,34.71,34.73,83457.0,26.2751,26.3053,26.1921,26.2072,83457.0
2016-02-01 10:30:00,34.72,34.81,34.71,34.78,114342.0,26.1997,26.2676,26.1921,26.2449,114342.0
2016-02-01 10:40:00,34.78,34.92,34.76,34.88,95376.0,26.2449,26.3506,26.2298,26.3204,95376.0
2016-02-01 10:50:00,34.87,34.96,34.84,34.92,80034.0,26.3128,26.3808,26.2902,26.3506,80034.0
2016-02-01 11:00:00,34.93,34.93,34.85,34.86,75614.0,26.3581,26.3581,26.2978,26.3053,75614.0
2016-02-01 11:10:00,34.87,34.97,34.83,34.92,84277.0,26.3128,26.3883,26.2827,26.3506,84277.0
2016-02-01 11:20:00,34.92,35.02,34.82,35.0,70779.0,26.3506,26.426,26.2751,26.4109,70779.0
2016-02-01 11:30:00,35.01,35.13,34.99,35.1,71277.0,26.4185,26.509,26.4034,26.4864,71277.0
2016-02-01 11:40:00,35.1,35.11,34.96,34.99,68468.0,26.4864,26.4939,26.3808,26.4034,68468.0
2016-02-01 11:50:00,35.0,35.0,34.85,34.91,80925.0,26.4109,26.4109,26.2978,26.343,80925.0
2016-02-01 12:00:00,34.9,34.98,34.9,34.97,64852.0,26.3355,26.3958,26.3355,26.3883,64852.0
2016-02-01 12:10:00,34.98,35.06,34.97,35.01,60768.0,26.3958,26.4562,26.3883,26.4185,60768.0
2016-02-01 12:20:00,35.01,35.01,34.91,34.95,53547.0,26.4185,26.4185,26.343,26.3732,53547.0
2016-02-01 12:30:00,34.96,34.99,34.92,34.96,68155.0,26.3808,26.4034,26.3506,26.3808,68155.0
2016-02-01 12:40:00,34.95,35.0,34.94,34.95,80519.0,26.3732,26.4109,26.3657,26.3732,80519.0
2016-02-01 12:50:00,34.95,34.97,34.79,34.8,60909.0,26.3732,26.3883,26.2525,26.26,60909.0
2016-02-01 13:00:00,34.8,34.97,34.8,34.96,73071.0,26.26,26.3883,26.26,26.3808,73071.0
2016-02-01 13:10:00,34.96,34.98,34.9,34.94,61435.0,26.3808,26.3958,26.3355,26.3657,61435.0
2016-02-01 13:20:00,34.94,35.06,34.92,35.04,50046.0,26.3657,26.4562,26.3506,26.4411,50046.0
2016-02-01 13:30:00,35.04,35.07,35.01,35.05,83410.0,26.4411,26.4638,26.4185,26.4487,83410.0
2016-02-01 13:40:00,35.05,35.26,35.05,35.25,156028.0,26.4487,26.6071,26.4487,26.5996,156028.0
2016-02-01 13:50:00,35.24,35.31,35.17,35.31,166239.0,26.592,26.6449,26.5392,26.6449,166239.0
2016-02-01 14:00:00,35.3,35.38,35.27,35.35,211726.0,26.6373,26.6977,26.6147,26.675,211726.0
2016-02-01 14:10:00,35.35,35.45,35.34,35.45,154884.0,26.675,26.7505,26.6675,26.7505,154884.0
2016-02-01 14:20:00,35.44,35.46,35.38,35.45,145359.0,26.743,26.7581,26.6977,26.7505,145359.0
2016-02-01 14:30:00,35.45,35.48,35.3,35.36,153582.0,26.7505,26.7731,26.6373,26.6826,153582.0
2016-02-01 14:40:00,35.36,35.37,35.29,35.29,284800.0,26.6826,26.6901,26.6298,26.6298,284800.0
2016-02-01 14:50:00,35.29,35.39,35.25,35.37,109589.0,26.6298,26.7052,26.5996,26.6901,109589.0
2016-02-01 15:00:00,35.38,35.39,35.26,35.3,124861.0,26.6977,26.7052,26.6071,26.6373,124861.0
2016-02-01 15:10:00,35.3,35.46,35.23,35.45,344291.0,26.6373,26.7581,26.5845,26.7505,344291.0
2016-02-01 15:20:00,35.45,35.54,35.44,35.49,137597.0,26.7505,26.8184,26.743,26.7807,137597.0
2016-02-01 15:30:00,35.5,35.56,35.48,35.5,273752.0,26.7882,26.8335,26.7731,26.7882,273752.0
2016-02-01 15:40:00,35.51,35.64,35.5,35.61,324666.0,26.7958,26.8939,26.7882,26.8712,324666.0
2016-02-01 15:50:00,35.61,35.62,35.43,35.45,415550.0,26.8712,26.8788,26.7354,26.7505,415550.0
2016-02-02 09:30:00,33.52,33.6,32.64,33.26,672687.0,25.2941,25.3545,24.6301,25.0979,672687.0
2016-02-02 09:40:00,33.27,33.56,33.02,33.05,411436.0,25.1055,25.3243,24.9168,24.9395,411436.0
2016-02-02 09:50:00,33.05,33.25,32.88,33.0,393673.0,24.9395,25.0904,24.8112,24.9017,393673.0
2016-02-02 10:00:00,33.0,33.09,32.86,32.88,225915.0,24.9017,24.9697,24.7961,24.8112,225915.0
2016-02-02 10:10:00,32.89,32.98,32.81,32.9,253861.0,24.8187,24.8867,24.7584,24.8263,253861.0
2016-02-02 10:20:00,32.89,32.89,32.62,32.72,171055.0,24.8187,24.8187,24.615,24.6905,171055.0
2016-02-02 10:30:00,32.72,32.81,32.51,32.63,277184.0,24.6905,24.7584,24.532,24.6225,277184.0
2016-02-02 10:40:00,32.63,32.68,32.55,32.65,130929.0,24.6225,24.6603,24.5622,24.6376,130929.0
2016-02-02 10:50:00,32.66,32.68,32.56,32.59,126835.0,24.6452,24.6603,24.5697,24.5924,126835.0
2016-02-02 11:00:00,32.59,32.76,32.57,32.63,141522.0,24.5924,24.7206,24.5773,24.6225,141522.0
2016-02-02 11:10:00,32.62,32.77,32.6,32.68,113285.0,24.615,24.7282,24.5999,24.6603,113285.0
2016-02-02 11:20:00,32.68,32.73,32.61,32.61,154405.0,24.6603,24.698,24.6075,24.6075,154405.0
2016-02-02 11:30:00,32.61,32.67,32.53,32.56,145840.0,24.6075,24.6527,24.5471,24.5697,145840.0
2016-02-02 11:40:00,32.56,32.69,32.52,32.54,143650.0,24.5697,24.6678,24.5395,24.5546,143650.0
2016-02-02 11:50:00,32.53,32.55,32.39,32.41,423195.0,24.5471,24.5622,24.4414,24.4565,423195.0
2016-02-02 12:00:00,32.41,32.58,32.39,32.48,269623.0,24.4565,24.5848,24.4414,24.5094,269623.0
2016-02-02 12:10:00,32.48,32.56,32.47,32.51,109545.0,24.5094,24.5697,24.5018,24.532,109545.0
2016-02-02 12:20:00,32.51,32.7,32.5,32.7,83638.0,24.532,24.6754,24.5244,24.6754,83638.0
2016-02-02 12:30:00,32.69,32.73,32.64,32.67,99467.0,24.6678,24.698,24.6301,24.6527,99467.0
2016-02-02 12:40:00,32.66,32.72,32.64,32.65,91933.0,24.6452,24.6905,24.6301,24.6376,91933.0
2016-02-02 12:50:00,32.66,32.71,32.59,32.65,103847.0,24.6452,24.6829,24.5924,24.6376,103847.0
2016-02-02 13:00:00,32.65,32.65,32.54,32.55,133032.0,24.6376,24.6376,24.5546,24.5622,133032.0
2016-02-02 13:10:00,32.56,32.65,32.54,32.64,113083.0,24.5697,24.6376,24.5546,24.6301,113083.0
2016-02-02 13:20:00,32.63,32.64,32.58,32.6,103380.0,24.6225,24.6301,24.5848,24.5999,103380.0
2016-02-02 13:30:00,32.59,32.6,32.53,32.54,125318.0,24.5924,24.5999,24.5471,24.5546,125318.0
2016-02-02 13:40:00,32.54,32.58,32.53,32.57,128584.0,24.5546,24.5848,24.5471,24.5773,128584.0
2016-02-02 13:50:00,32.57,32.58,32.52,32.52,119001.0,24.5773,24.5848,24.5395,24.5395,119001.0
2016-02-02 14:00:00,32.52,32.54,32.32,32.32,323399.0,24.5395,24.5546,24.3886,24.3886,323399.0
2016-02-02 14:10:00,32.32,32.45,32.32,32.4,111349.0,24.3886,24.4867,24.3886,24.449,111349.0
2016-02-02 14:20:00,32.4,32.42,32.28,32.41,155319.0,24.449,24.4641,24.3584,24.4565,155319.0
2016-02-02 14:30:00,32.41,32.51,32.41,32.46,171597.0,24.4565,24.532,24.4565,24.4943,171597.0
2016-02-02 14:40:00,32.47,32.49,32.43,32.43,101802.0,24.5018,24.5169,24.4716,24.4716,101802.0
2016-02-02 14:50:00,32.43,32.49,32.39,32.41,135778.0,24.4716,24.5169,24.4414,24.4565,135778.0
2016-02-02 15:00:00,32.41,32.45,32.36,32.43,176424.0,24.4565,24.4867,24.4188,24.4716,176424.0
2016-02-02 15:10:00,32.43,32.46,32.37,32.38,224595.0,24.4716,24.4943,24.4263,24.4339,224595.0
2016-02-02 15:20:00,32.37,32.4,32.35,32.36,376682.0,24.4263,24.449,24.4113,24.4188,376682.0
2016-02-02 15:30:00,32.36,32.38,32.29,32.34,290468.0,24.4188,24.4339,24.366,24.4037,290468.0
2016-02-02 15:40:00,32.34,32.41,32.34,32.4,453193.0,24.4037,24.4565,24.4037,24.449,453193.0
2016-02-02 15:50:00,32.4,32.44,32.32,32.36,940773.0,24.449,24.4792,24.3886,24.4188,940773.0
2016-02-03 09:30:00,32.56,32.78,32.47,32.52,234155.0,24.5697,24.7357,24.5018,24.5395,234155.0
2016-02-03 09:40:00,32.51,32.67,32.5,32.67,171812.0,24.532,24.6527,24.5244,24.6527,171812.0
2016-02-03 09:50:00,32.67,32.88,32.6,32.82,324309.0,24.6527,24.8112,24.5999,24.7659,324309.0
2016-02-03 10:00:00,32.81,32.89,32.63,32.73,329436.0,24.7584,24.8187,24.6225,24.698,329436.0
2016-02-03 10:10:00,32.74,32.85,32.49,32.61,471119.0,24.7055,24.7886,24.5169,24.6075,471119.0
2016-02-03 10:20:00,32.62,32.73,32.61,32.61,146558.0,24.615,24.698,24.6075,24.6075,146558.0
2016-02-03 10:30:00,32.61,32.77,32.5,32.77,187892.0,24.6075,24.7282,24.5244,24.7282,187892.0
2016-02-03 10:40:00,32.78,33.11,32.78,33.03,312459.0,24.7357,24.9847,24.7357,24.9244,312459.0
2016-02-03 10:50:00,33.04,33.33,33.03,33.22,190457.0,24.9319,25.1508,24.9244,25.0678,190457.0
2016-02-03 11:00:00,33.22,33.22,33.08,33.17,151651.0,25.0678,25.0678,24.9621,25.03,151651.0
2016-02-03 11:10:00,33.18,33.4,33.17,33.36,216479.0,25.0376,25.2036,25.03,25.1734,216479.0
2016-02-03 11:20:00,33.36,33.36,33.25,33.25,176470.0,25.1734,25.1734,25.0904,25.0904,176470.0
2016-02-03 11:30:00,33.25,33.31,33.11,33.28,150864.0,25.0904,25.1357,24.9847,25.113,150864.0
2016-02-03 11:40:00,33.28,33.32,33.23,33.27,140427.0,25.113,25.1432,25.0753,25.1055,140427.0
2016-02-03 11:50:00,33.27,33.52,33.23,33.49,251271.0,25.1055,25.2941,25.0753,25.2715,251271.0
2016-02-03 12:00:00,33.48,33.65,33.45,33.59,236496.0,25.264,25.3922,25.2413,25.347,236496.0
2016-02-03 12:10:00,33.59,33.79,33.59,33.77,276734.0,25.347,25.4979,25.347,25.4828,276734.0
2016-02-03 12:20:00,33.77,33.8,33.59,33.65,117573.0,25.4828,25.5054,25.347,25.3922,117573.0
2016-02-03 12:30:00,33.63,33.63,33.43,33.43,110601.0,25.3771,25.3771,25.2262,25.2262,110601.0
2016-02-03 12:40:00,33.42,33.45,33.32,33.42,85548.0,25.2187,25.2413,25.1432,25.2187,85548.0
2016-02-03 12:50:00,33.41,33.43,33.31,33.41,101451.0,25.2111,25.2262,25.1357,25.2111,101451.0
2016-02-03 13:00:00,33.41,33.46,33.31,33.34,107382.0,25.2111,25.2489,25.1357,25.1583,107382.0
2016-02-03 13:10:00,33.34,33.36,33.26,33.29,79690.0,25.1583,25.1734,25.0979,25.1206,79690.0
2016-02-03 13:20:00,33.3,33.32,33.25,33.28,78705.0,25.1281,25.1432,25.0904,25.113,78705.0
2016-02-03 13:30:00,33.27,33.27,33.06,33.06,82863.0,25.1055,25.1055,24.947,24.947,82863.0
2016-02-03 13:40:00,33.07,33.16,33.06,33.14,70036.0,24.9546,25.0225,24.947,25.0074,70036.0
2016-02-03 13:50:00,33.14,33.17,33.07,33.08,83433.0,25.0074,25.03,24.9546,24.9621,83433.0
2016-02-03 14:00:00,33.08,33.19,33.08,33.1,122879.0,24.9621,25.0451,24.9621,24.9772,122879.0
2016-02-03 14:10:00,33.11,33.24,33.1,33.12,105412.0,24.9847,25.0828,24.9772,24.9923,105412.0
2016-02-03 14:20:00,33.11,33.4,33.11,33.32,154063.0,24.9847,25.2036,24.9847,25.1432,154063.0
2016-02-03 14:30:00,33.32,33.44,33.29,33.43,146778.0,25.1432,25.2338,25.1206,25.2262,146778.0
2016-02-03 14:40:00,33.43,33.58,33.42,33.52,125094.0,25.2262,25.3394,25.2187,25.2941,125094.0
2016-02-03 14:50:00,33.52,33.53,33.41,33.49,107370.0,25.2941,25.3017,25.2111,25.2715,107370.0
2016-02-03 15:00:00,33.48,33.52,33.42,33.51,128992.0,25.264,25.2941,25.2187,25.2866,128992.0
2016-02-03 15:10:00,33.51,33.56,33.44,33.48,115774.0,25.2866,25.3243,25.2338,25.264,115774.0
2016-02-03 15:20:00,33.49,33.51,33.43,33.45,145134.0,25.2715,25.2866,25.2262,25.2413,145134.0
2016-02-03 15:30:00,33.46,33.49,33.35,33.38,181409.0,25.2489,25.2715,25.1659,25.1885,181409.0
2016-02-03 15:40:00,33.37,33.49,33.35,33.42,260063.0,25.1809,25.2715,25.1659,25.2187,260063.0
2016-02-03 15:50:00,33.42,33.48,33.4,33.43,544221.0,25.2187,25.264,25.2036,25.2262,544221.0
2016-02-04 09:30:00,33.44,33.77,33.34,33.68,130179.0,25.2338,25.4828,25.1583,25.4149,130179.0
2016-02-04 09:40:00,33.67,33.75,33.56,33.7,109955.0,25.4073,25.4677,25.3243,25.43,109955.0
2016-02-04 09:50:00,33.69,34.05,33.68,33.85,116232.0,25.4224,25.6941,25.4149,25.5432,116232.0
2016-02-04 10:00:00,33.84,33.91,33.76,33.88,197997.0,25.5356,25.5884,25.4752,25.5658,197997.0
2016-02-04 10:10:00,33.88,33.99,33.85,33.94,168490.0,25.5658,25.6488,25.5432,25.6111,168490.0
2016-02-04 10:20:00,33.94,33.94,33.86,33.89,108960.0,25.6111,25.6111,25.5507,25.5733,108960.0
2016-02-04 10:30:00,33.89,34.23,33.88,34.2,146357.0,25.5733,25.8299,25.5658,25.8073,146357.0
2016-02-04 10:40:00,34.2,34.3,34.16,34.28,130610.0,25.8073,25.8827,25.7771,25.8676,130610.0
2016-02-04 10:50:00,34.29,34.53,34.29,34.52,138459.0,25.8752,26.0563,25.8752,26.0487,138459.0
2016-02-04 11:00:00,34.52,34.59,34.49,34.56,211997.0,26.0487,26.1016,26.0261,26.0789,211997.0
2016-02-04 11:10:00,34.57,34.6,34.45,34.55,355715.0,26.0865,26.1091,25.9959,26.0714,355715.0
2016-02-04 11:20:00,34.54,34.64,34.45,34.63,137994.0,26.0638,26.1393,25.9959,26.1317,137994.0
2016-02-04 11:30:00,34.63,34.65,34.46,34.54,156954.0,26.1317,26.1468,26.0035,26.0638,156954.0
2016-02-04 11:40:00,34.54,34.58,34.32,34.38,125778.0,26.0638,26.094,25.8978,25.9431,125778.0
2016-02-04 11:50:00,34.38,34.54,34.37,34.48,83840.0,25.9431,26.0638,25.9355,26.0185,83840.0
2016-02-04 12:00:00,34.48,34.62,34.44,34.59,117300.0,26.0185,26.1242,25.9884,26.1016,117300.0
2016-02-04 12:10:00,34.58,34.65,34.54,34.58,129804.0,26.094,26.1468,26.0638,26.094,129804.0
2016-02-04 12:20:00,34.58,34.59,34.43,34.53,113764.0,26.094,26.1016,25.9808,26.0563,113764.0
2016-02-04 12:30:00,34.53,34.57,34.43,34.55,68489.0,26.0563,26.0865,25.9808,26.0714,68489.0
2016-02-04 12:40:00,34.56,34.62,34.52,34.58,91968.0,26.0789,26.1242,26.0487,26.094,91968.0
2016-02-04 12:50:00,34.59,34.61,34.5,34.51,91437.0,26.1016,26.1166,26.0336,26.0412,91437.0
2016-02-04 13:00:00,34.51,34.59,34.49,34.55,90830.0,26.0412,26.1016,26.0261,26.0714,90830.0
2016-02-04 13:10:00,34.55,34.69,34.51,34.51,82741.0,26.0714,26.177,26.0412,26.0412,82741.0
2016-02-04 13:20:00,34.5,34.54,34.38,34.45,69179.0,26.0336,26.0638,25.9431,25.9959,69179.0
2016-02-04 13:30:00,34.46,34.51,34.4,34.44,77939.0,26.0035,26.0412,25.9582,25.9884,77939.0
2016-02-04 13:40:00,34.44,34.49,34.38,34.43,79865.0,25.9884,26.0261,25.9431,25.9808,79865.0
2016-02-04 13:50:00,34.43,34.44,34.29,34.4,92150.0,25.9808,25.9884,25.8752,25.9582,92150.0
2016-02-04 14:00:00,34.4,34.4,34.27,34.32,83425.0,25.9582,25.9582,25.8601,25.8978,83425.0
2016-02-04 14:10:00,34.32,34.32,34.23,34.29,139752.0,25.8978,25.8978,25.8299,25.8752,139752.0
2016-02-04 14:20:00,34.29,34.35,34.26,34.3,100189.0,25.8752,25.9205,25.8525,25.8827,100189.0
2016-02-04 14:30:00,34.3,34.35,34.22,34.24,100931.0,25.8827,25.9205,25.8224,25.8374,100931.0
2016-02-04 14:40:00,34.23,34.29,34.23,34.29,82693.0,25.8299,25.8752,25.8299,25.8752,82693.0
2016-02-04 14:50:00,34.29,34.3,34.15,34.16,152008.0,25.8752,25.8827,25.7695,25.7771,152008.0
2016-02-04 15:00:00,34.16,34.19,34.1,34.14,164082.0,25.7771,25.7997,25.7318,25.762,164082.0
2016-02-04 15:10:00,34.14,34.23,34.13,34.15,185382.0,25.762,25.8299,25.7544,25.7695,185382.0
2016-02-04 15:20:00,34.15,34.22,34.13,34.13,135990.0,25.7695,25.8224,25.7544,25.7544,135990.0
2016-02-04 15:30:00,34.13,34.23,34.13,34.21,191899.0,25.7544,25.8299,25.7544,25.8148,191899.0
2016-02-04 15:40:00,34.21,34.26,34.17,34.17,269326.0,25.8148,25.8525,25.7846,25.7846,269326.0
2016-02-04 15:50:00,34.18,34.28,34.17,34.25,553362.0,25.7922,25.8676,25.7846,25.845,553362.0
2016-02-05 09:30:00,34.28,34.45,34.05,34.21,122558.0,25.8676,25.9959,25.6941,25.8148,122558.0
2016-02-05 09:40:00,34.2,34.3,34.13,34.27,127094.0,25.8073,25.8827,25.7544,25.8601,127094.0
2016-02-05 09:50:00,34.28,34.5,34.25,34.44,90382.0,25.8676,26.0336,25.845,25.9884,90382.0
2016-02-05 10:00:00,34.44,34.51,34.4,34.4,154811.0,25.9884,26.0412,25.9582,25.9582,154811.0
2016-02-05 10:10:00,34.4,34.5,34.38,34.47,74089.0,25.9582,26.0336,25.9431,26.011,74089.0
2016-02-05 10:20:00,34.47,34.5,34.27,34.28,91962.0,26.011,26.0336,25.8601,25.8676,91962.0
2016-02-05 10:30:00,34.29,34.41,34.23,34.39,70932.0,25.8752,25.9657,25.8299,25.9506,70932.0
2016-02-05 10:40:00,34.39,34.51,34.34,34.36,123752.0,25.9506,26.0412,25.9129,25.928,123752.0
2016-02-05 10:50:00,34.37,34.42,34.31,34.33,93295.0,25.9355,25.9733,25.8903,25.9054,93295.0
2016-02-05 11:00:00,34.33,34.37,34.29,34.34,114822.0,25.9054,25.9355,25.8752,25.9129,114822.0
2016-02-05 11:10:00,34.33,34.35,34.26,34.29,74899.0,25.9054,25.9205,25.8525,25.8752,74899.0
2016-02-05 11:20:00,34.28,34.39,34.24,34.39,119759.0,25.8676,25.9506,25.8374,25.9506,119759.0
2016-02-05 11:30:00,34.39,34.43,34.27,34.35,105142.0,25.9506,25.9808,25.8601,25.9205,105142.0
2016-02-05 11:40:00,34.34,34.41,34.31,34.4,88071.0,25.9129,25.9657,25.8903,25.9582,88071.0
2016-02-05 11:50:00,34.41,34.44,34.31,34.37,103853.0,25.9657,25.9884,25.8903,25.9355,103853.0
2016-02-05 12:00:00,34.37,34.43,34.33,34.37,66466.0,25.9355,25.9808,25.9054,25.9355,66466.0
2016-02-05 12:10:00,34.36,34.38,34.33,34.37,83973.0,25.928,25.9431,25.9054,25.9355,83973.0
2016-02-05 12:20:00,34.37,34.4,34.33,34.35,64152.0,25.9355,25.9582,25.9054,25.9205,64152.0
2016-02-05 12:30:00,34.35,34.44,34.34,34.4,134252.0,25.9205,25.9884,25.9129,25.9582,134252.0
2016-02-05 12:40:00,34.4,34.4,34.29,34.33,86231.0,25.9582,25.9582,25.8752,25.9054,86231.0
2016-02-05 12:50:00,34.34,34.35,34.22,34.25,85915.0,25.9129,25.9205,25.8224,25.845,85915.0
2016-02-05 13:00:00,34.25,34.28,34.18,34.21,119276.0,25.845,25.8676,25.7922,25.8148,119276.0
2016-02-05 13:10:00,34.21,34.22,34.16,34.18,71348.0,25.8148,25.8224,25.7771,25.7922,71348.0
2016-02-05 13:20:00,34.18,34.24,34.17,34.2,73442.0,25.7922,25.8374,25.7846,25.8073,73442.0
2016-02-05 13:30:00,34.21,34.22,34.11,34.16,76546.0,25.8148,25.8224,25.7393,25.7771,76546.0
2016-02-05 13:40:00,34.16,34.2,34.05,34.06,53566.0,25.7771,25.8073,25.6941,25.7016,53566.0
2016-02-05 13:50:00,34.07,34.12,34.05,34.09,92523.0,25.7092,25.7469,25.6941,25.7243,92523.0
2016-02-05 14:00:00,34.09,34.1,34.03,34.06,143742.0,25.7243,25.7318,25.679,25.7016,143742.0
2016-02-05 14:10:00,34.05,34.11,34.02,34.11,109723.0,25.6941,25.7393,25.6714,25.7393,109723.0
2016-02-05 14:20:00,34.11,34.12,34.04,34.04,56130.0,25.7393,25.7469,25.6865,25.6865,56130.0
2016-02-05 14:30:00,34.05,34.1,34.04,34.07,58525.0,25.6941,25.7318,25.6865,25.7092,58525.0
2016-02-05 14:40:00,34.06,34.08,33.93,33.98,126641.0,25.7016,25.7167,25.6035,25.6412,126641.0
2016-02-05 14:50:00,33.98,34.06,33.96,34.05,158917.0,25.6412,25.7016,25.6262,25.6941,158917.0
2016-02-05 15:00:00,34.05,34.05,33.92,33.97,134802.0,25.6941,25.6941,25.596,25.6337,134802.0
2016-02-05 15:10:00,33.97,34.08,33.96,34.08,138441.0,25.6337,25.7167,25.6262,25.7167,138441.0
2016-02-05 15:20:00,34.08,34.08,34.01,34.04,87826.0,25.7167,25.7167,25.6639,25.6865,87826.0
2016-02-05 15:30:00,34.03,34.06,33.98,34.01,140435.0,25.679,25.7016,25.6412,25.6639,140435.0
2016-02-05 15:40:00,34.0,34.07,33.97,34.05,206840.0,25.6563,25.7092,25.6337,25.6941,206840.0
2016-02-05 15:50:00,34.05,34.08,33.97,34.07,410726.0,25.6941,25.7167,25.6337,25.7092,410726.0
2016-02-08 09:30:00,34.4,34.63,34.29,34.45,175894.0,25.9582,26.1317,25.8752,25.9959,175894.0
2016-02-08 09:40:00,34.45,34.73,34.45,34.58,87803.0,25.9959,26.2072,25.9959,26.094,87803.0
2016-02-08 09:50:00,34.57,34.57,34.25,34.28,155404.0,26.0865,26.0865,25.845,25.8676,155404.0
2016-02-08 10:00:00,34.28,34.39,34.11,34.14,100220.0,25.8676,25.9506,25.7393,25.762,100220.0
2016-02-08 10:10:00,34.15,34.18,33.89,33.98,123923.0,25.7695,25.7922,25.5733,25.6412,123923.0
2016-02-08 10:20:00,33.97,34.19,33.94,34.15,58775.0,25.6337,25.7997,25.6111,25.7695,58775.0
2016-02-08 10:30:00,34.14,34.23,34.06,34.11,79979.0,25.762,25.8299,25.7016,25.7393,79979.0
2016-02-08 10:40:00,34.11,34.13,34.0,34.06,77681.0,25.7393,25.7544,25.6563,25.7016,77681.0
2016-02-08 10:50:00,34.07,34.08,34.0,34.07,102836.0,25.7092,25.7167,25.6563,25.7092,102836.0
2016-02-08 11:00:00,34.07,34.11,33.87,33.88,119242.0,25.7092,25.7393,25.5582,25.5658,119242.0
2016-02-08 11:10:00,33.87,33.9,33.72,33.77,128880.0,25.5582,25.5809,25.4451,25.4828,128880.0
2016-02-08 11:20:00,33.77,33.77,33.67,33.7,157719.0,25.4828,25.4828,25.4073,25.43,157719.0
2016-02-08 11:30:00,33.7,33.77,33.65,33.65,72205.0,25.43,25.4828,25.3922,25.3922,72205.0
2016-02-08 11:40:00,33.64,33.71,33.58,33.69,80340.0,25.3847,25.4375,25.3394,25.4224,80340.0
2016-02-08 11:50:00,33.69,33.74,33.64,33.7,75703.0,25.4224,25.4601,25.3847,25.43,75703.0
2016-02-08 12:00:00,33.71,33.73,33.69,33.72,59393.0,25.4375,25.4526,25.4224,25.4451,59393.0
2016-02-08 12:10:00,33.72,33.73,33.64,33.64,72885.0,25.4451,25.4526,25.3847,25.3847,72885.0
2016-02-08 12:20:00,33.64,33.7,33.64,33.64,55593.0,25.3847,25.43,25.3847,25.3847,55593.0
2016-02-08 12:30:00,33.65,33.69,33.59,33.59,62580.0,25.3922,25.4224,25.347,25.347,62580.0
2016-02-08 12:40:00,33.6,33.63,33.56,33.58,51191.0,25.3545,25.3771,25.3243,25.3394,51191.0
2016-02-08 12:50:00,33.59,33.63,33.54,33.54,41739.0,25.347,25.3771,25.3092,25.3092,41739.0
2016-02-08 13:00:00,33.54,33.55,33.5,33.52,36910.0,25.3092,25.3168,25.279,25.2941,36910.0
2016-02-08 13:10:00,33.52,33.53,33.47,33.48,47946.0,25.2941,25.3017,25.2564,25.264,47946.0
2016-02-08 13:20:00,33.47,33.48,33.38,33.42,51172.0,25.2564,25.264,25.1885,25.2187,51172.0
2016-02-08 13:30:00,33.42,33.47,33.4,33.4,44561.0,25.2187,25.2564,25.2036,25.2036,44561.0
2016-02-08 13:40:00,33.4,33.41,33.28,33.31,58707.0,25.2036,25.2111,25.113,25.1357,58707.0
2016-02-08 13:50:00,33.31,33.32,33.2,33.2,56169.0,25.1357,25.1432,25.0527,25.0527,56169.0
2016-02-08 14:00:00,33.2,33.23,33.18,33.2,104194.0,25.0527,25.0753,25.0376,25.0527,104194.0
2016-02-08 14:10:00,33.2,33.21,33.08,33.08,123946.0,25.0527,25.0602,24.9621,24.9621,123946.0
2016-02-08 14:20:00,33.09,33.23,33.08,33.15,102013.0,24.9697,25.0753,24.9621,25.0149,102013.0
2016-02-08 14:30:00,33.14,33.17,33.05,33.16,115447.0,25.0074,25.03,24.9395,25.0225,115447.0
2016-02-08 14:40:00,33.16,33.22,33.14,33.19,140895.0,25.0225,25.0678,25.0074,25.0451,140895.0
2016-02-08 14:50:00,33.19,33.21,33.15,33.17,86478.0,25.0451,25.0602,25.0149,25.03,86478.0
2016-02-08 15:00:00,33.17,33.24,33.16,33.2,122368.0,25.03,25.0828,25.0225,25.0527,122368.0
2016-02-08 15:10:00,33.2,33.28,33.19,33.24,229586.0,25.0527,25.113,25.0451,25.0828,229586.0
2016-02-08 15:20:00,33.24,33.25,33.15,33.19,131116.0,25.0828,25.0904,25.0149,25.0451,131116.0
2016-02-08 15:30:00,33.18,33.28,33.18,33.23,249986.0,25.0376,25.113,25.0376,25.0753,249986.0
2016-02-08 15:40:00,33.23,33.44,33.22,33.36,277485.0,25.0753,25.2338,25.0678,25.1734,277485.0
2016-02-08 15:50:00,33.36,33.37,33.25,33.31,394434.0,25.1734,25.1809,25.0904,25.1357,394434.0
2016-02-09 09:30:00,33.44,33.67,33.06,33.2,283445.0,25.2338,25.4073,24.947,25.0527,283445.0
2016-02-09 09:40:00,33.17,33.27,32.8,33.19,123150.0,25.03,25.1055,24.7508,25.0451,123150.0
2016-02-09 09:50:00,33.18,33.2,32.91,32.91,93644.0,25.0376,25.0527,24.8338,24.8338,93644.0
2016-02-09 10:00:00,32.91,33.18,32.9,33.08,159545.0,24.8338,25.0376,24.8263,24.9621,159545.0
2016-02-09 10:10:00,33.07,33.07,32.82,32.84,94768.0,24.9546,24.9546,24.7659,24.781,94768.0
2016-02-09 10:20:00,32.84,32.87,32.7,32.71,116139.0,24.781,24.8036,24.6754,24.6829,116139.0
2016-02-09 10:30:00,32.72,32.74,32.59,32.7,108289.0,24.6905,24.7055,24.5924,24.6754,108289.0
2016-02-09 10:40:00,32.7,32.79,32.58,32.74,103290.0,24.6754,24.7433,24.5848,24.7055,103290.0
2016-02-09 10:50:00,32.73,32.74,32.56,32.57,86880.0,24.698,24.7055,24.5697,24.5773,86880.0
2016-02-09 11:00:00,32.57,32.73,32.56,32.7,156971.0,24.5773,24.698,24.5697,24.6754,156971.0
2016-02-09 11:10:00,32.7,32.94,32.69,32.8,151849.0,24.6754,24.8565,24.6678,24.7508,151849.0
2016-02-09 11:20:00,32.8,32.96,32.8,32.93,105785.0,24.7508,24.8716,24.7508,24.8489,105785.0
2016-02-09 11:30:00,32.93,32.97,32.78,32.8,71781.0,24.8489,24.8791,24.7357,24.7508,71781.0
2016-02-09 11:40:00,32.8,32.96,32.79,32.9,83015.0,24.7508,24.8716,24.7433,24.8263,83015.0
2016-02-09 11:50:00,32.9,33.02,32.9,32.97,200090.0,24.8263,24.9168,24.8263,24.8791,200090.0
2016-02-09 12:00:00,32.98,33.16,32.97,33.16,191423.0,24.8867,25.0225,24.8791,25.0225,191423.0
2016-02-09 12:10:00,33.16,33.21,33.0,33.16,280892.0,25.0225,25.0602,24.9017,25.0225,280892.0
2016-02-09 12:20:00,33.16,33.33,33.12,33.29,97104.0,25.0225,25.1508,24.9923,25.1206,97104.0
2016-02-09 12:30:00,33.3,33.38,33.27,33.33,95812.0,25.1281,25.1885,25.1055,25.1508,95812.0
2016-02-09 12:40:00,33.34,33.36,33.26,33.28,83382.0,25.1583,25.1734,25.0979,25.113,83382.0
2016-02-09 12:50:00,33.28,33.39,33.26,33.37,67068.0,25.113,25.196,25.0979,25.1809,67068.0
2016-02-09 13:00:00,33.37,33.4,33.32,33.33,72505.0,25.1809,25.2036,25.1432,25.1508,72505.0
2016-02-09 13:10:00,33.32,33.33,33.23,33.25,68773.0,25.1432,25.1508,25.0753,25.0904,68773.0
2016-02-09 13:20:00,33.24,33.28,33.21,33.23,69795.0,25.0828,25.113,25.0602,25.0753,69795.0
2016-02-09 13:30:00,33.23,33.3,33.18,33.19,69004.0,25.0753,25.1281,25.0376,25.0451,69004.0
2016-02-09 13:40:00,33.19,33.22,33.1,33.13,149579.0,25.0451,25.0678,24.9772,24.9998,149579.0
2016-02-09 13:50:00,33.13,33.28,33.11,33.25,73034.0,24.9998,25.113,24.9847,25.0904,73034.0
2016-02-09 14:00:00,33.24,33.38,33.23,33.34,60849.0,25.0828,25.1885,25.0753,25.1583,60849.0
2016-02-09 14:10:00,33.35,33.35,33.23,33.29,75260.0,25.1659,25.1659,25.0753,25.1206,75260.0
2016-02-09 14:20:00,33.3,33.32,33.19,33.24,61301.0,25.1281,25.1432,25.0451,25.0828,61301.0
2016-02-09 14:30:00,33.25,33.39,33.24,33.38,56882.0,25.0904,25.196,25.0828,25.1885,56882.0
2016-02-09 14:40:00,33.38,33.52,33.36,33.41,117243.0,25.1885,25.2941,25.1734,25.2111,117243.0
2016-02-09 14:50:00,33.41,33.5,33.4,33.48,58954.0,25.2111,25.279,25.2036,25.264,58954.0
2016-02-09 15:00:00,33.49,33.61,33.48,33.55,139395.0,25.2715,25.362,25.264,25.3168,139395.0
2016-02-09 15:10:00,33.54,33.61,33.5,33.57,157785.0,25.3092,25.362,25.279,25.3319,157785.0
2016-02-09 15:20:00,33.56,33.61,33.5,33.53,131984.0,25.3243,25.362,25.279,25.3017,131984.0
2016-02-09 15:30:00,33.52,33.68,33.51,33.65,178484.0,25.2941,25.4149,25.2866,25.3922,178484.0
2016-02-09 15:40:00,33.65,33.66,33.5,33.59,247021.0,25.3922,25.3998,25.279,25.347,247021.0
2016-02-09 15:50:00,33.59,33.63,33.56,33.58,412512.0,25.347,25.3771,25.3243,25.3394,412512.0
2016-02-10 09:30:00,33.61,33.96,33.6,33.72,138446.0,25.362,25.6262,25.3545,25.4451,138446.0
2016-02-10 09:40:00,33.72,33.89,33.7,33.89,82582.0,25.4451,25.5733,25.43,25.5733,82582.0
2016-02-10 09:50:00,33.88,34.07,33.87,33.93,64898.0,25.5658,25.7092,25.5582,25.6035,64898.0
2016-02-10 10:00:00,33.93,33.95,33.6,33.61,152138.0,25.6035,25.6186,25.3545,25.362,152138.0
2016-02-10 10:10:00,33.61,33.75,33.57,33.6,119934.0,25.362,25.4677,25.3319,25.3545,119934.0
2016-02-10 10:20:00,33.6,33.62,33.37,33.37,123020.0,25.3545,25.3696,25.1809,25.1809,123020.0
2016-02-10 10:30:00,33.39,33.78,33.38,33.62,243692.0,25.196,25.4903,25.1885,25.3696,243692.0
2016-02-10 10:40:00,33.6,33.6,33.4,33.52,92338.0,25.3545,25.3545,25.2036,25.2941,92338.0
2016-02-10 10:50:00,33.52,33.53,33.36,33.39,74002.0,25.2941,25.3017,25.1734,25.196,74002.0
2016-02-10 11:00:00,33.39,33.47,33.27,33.35,65548.0,25.196,25.2564,25.1055,25.1659,65548.0
2016-02-10 11:10:00,33.34,33.36,33.23,33.35,78356.0,25.1583,25.1734,25.0753,25.1659,78356.0
2016-02-10 11:20:00,33.34,33.36,33.16,33.18,50557.0,25.1583,25.1734,25.0225,25.0376,50557.0
2016-02-10 11:30:00,33.18,33.29,33.15,33.17,55942.0,25.0376,25.1206,25.0149,25.03,55942.0
2016-02-10 11:40:00,33.17,33.31,33.16,33.29,46005.0,25.03,25.1357,25.0225,25.1206,46005.0
2016-02-10 11:50:00,33.3,33.34,33.26,33.31,96860.0,25.1281,25.1583,25.0979,25.1357,96860.0
2016-02-10 12:00:00,33.3,33.33,33.19,33.26,55388.0,25.1281,25.1508,25.0451,25.0979,55388.0
2016-02-10 12:10:00,33.27,33.34,33.24,33.34,50023.0,25.1055,25.1583,25.0828,25.1583,50023.0
2016-02-10 12:20:00,33.35,33.5,33.35,33.5,76583.0,25.1659,25.279,25.1659,25.279,76583.0
2016-02-10 12:30:00,33.5,33.55,33.44,33.51,54211.0,25.279,25.3168,25.2338,25.2866,54211.0
2016-02-10 12:40:00,33.51,33.59,33.51,33.58,74611.0,25.2866,25.347,25.2866,25.3394,74611.0
2016-02-10 12:50:00,33.59,33.6,33.48,33.57,67090.0,25.347,25.3545,25.264,25.3319,67090.0
2016-02-10 13:00:00,33.57,33.58,33.48,33.49,37107.0,25.3319,25.3394,25.264,25.2715,37107.0
2016-02-10 13:10:00,33.48,33.53,33.47,33.53,38117.0,25.264,25.3017,25.2564,25.3017,38117.0
2016-02-10 13:20:00,33.53,33.57,33.48,33.49,31348.0,25.3017,25.3319,25.264,25.2715,31348.0
2016-02-10 13:30:00,33.49,33.53,33.44,33.45,46459.0,25.2715,25.3017,25.2338,25.2413,46459.0
2016-02-10 13:40:00,33.45,33.49,33.43,33.46,47959.0,25.2413,25.2715,25.2262,25.2489,47959.0
2016-02-10 13:50:00,33.47,33.48,33.41,33.45,39987.0,25.2564,25.264,25.2111,25.2413,39987.0
2016-02-10 14:00:00,33.46,33.49,33.43,33.43,102784.0,25.2489,25.2715,25.2262,25.2262,102784.0
2016-02-10 14:10:00,33.43,33.49,33.43,33.44,91307.0,25.2262,25.2715,25.2262,25.2338,91307.0
2016-02-10 14:20:00,33.44,33.45,33.35,33.38,53449.0,25.2338,25.2413,25.1659,25.1885,53449.0
2016-02-10 14:30:00,33.38,33.45,33.29,33.3,83264.0,25.1885,25.2413,25.1206,25.1281,83264.0
2016-02-10 14:40:00,33.29,33.3,33.26,33.29,56850.0,25.1206,25.1281,25.0979,25.1206,56850.0
2016-02-10 14:50:00,33.29,33.31,33.25,33.29,57449.0,25.1206,25.1357,25.0904,25.1206,57449.0
2016-02-10 15:00:00,33.29,33.41,33.28,33.34,84926.0,25.1206,25.2111,25.113,25.1583,84926.0
2016-02-10 15:10:00,33.34,33.35,33.15,33.18,126793.0,25.1583,25.1659,25.0149,25.0376,126793.0
2016-02-10 15:20:00,33.17,33.27,33.16,33.25,103822.0,25.03,25.1055,25.0225,25.0904,103822.0
2016-02-10 15:30:00,33.26,33.29,33.21,33.22,182435.0,25.0979,25.1206,25.0602,25.0678,182435.0
2016-02-10 15:40:00,33.22,33.29,33.18,33.21,202982.0,25.0678,25.1206,25.0376,25.0602,202982.0
2016-02-10 15:50:00,33.19,33.21,33.16,33.18,330403.0,25.0451,25.0602,25.0225,25.0376,330403.0
2016-02-11 09:30:00,32.27,32.47,32.13,32.23,157834.0,24.5818,24.7342,24.4752,24.5514,157834.0
2016-02-11 09:40:00,32.21,32.31,32.04,32.21,254162.0,24.5361,24.6123,24.4066,24.5361,254162.0
2016-02-11 09:50:00,32.2,32.69,32.15,32.67,249256.0,24.5285,24.9018,24.4904,24.8865,249256.0
2016-02-11 10:00:00,32.69,32.83,32.62,32.75,161992.0,24.9018,25.0084,24.8485,24.9475,161992.0
2016-02-11 10:10:00,32.76,32.82,32.64,32.67,122357.0,24.9551,25.0008,24.8637,24.8865,122357.0
2016-02-11 10:20:00,32.67,32.69,32.47,32.56,119290.0,24.8865,24.9018,24.7342,24.8028,119290.0
2016-02-11 10:30:00,32.56,32.68,32.47,32.49,177286.0,24.8028,24.8942,24.7342,24.7494,177286.0
2016-02-11 10:40:00,32.48,32.57,32.38,32.54,47004.0,24.7418,24.8104,24.6656,24.7875,47004.0
2016-02-11 10:50:00,32.54,32.54,32.4,32.43,57495.0,24.7875,24.7875,24.6809,24.7037,57495.0
2016-02-11 11:00:00,32.44,32.56,32.38,32.38,66873.0,24.7113,24.8028,24.6656,24.6656,66873.0
2016-02-11 11:10:00,32.38,32.4,32.16,32.22,65309.0,24.6656,24.6809,24.4981,24.5438,65309.0
2016-02-11 11:20:00,32.22,32.28,32.11,32.12,67285.0,24.5438,24.5895,24.46,24.4676,67285.0
2016-02-11 11:30:00,32.12,32.24,32.12,32.13,103867.0,24.4676,24.559,24.4676,24.4752,103867.0
2016-02-11 11:40:00,32.14,32.14,32.01,32.03,74077.0,24.4828,24.4828,24.3838,24.399,74077.0
2016-02-11 11:50:00,32.03,32.23,32.03,32.13,53503.0,24.399,24.5514,24.399,24.4752,53503.0
2016-02-11 12:00:00,32.12,32.16,32.07,32.12,48914.0,24.4676,24.4981,24.4295,24.4676,48914.0
2016-02-11 12:10:00,32.12,32.2,32.01,32.03,56221.0,24.4676,24.5285,24.3838,24.399,56221.0
2016-02-11 12:20:00,32.03,32.04,31.95,31.98,66917.0,24.399,24.4066,24.3381,24.3609,66917.0
2016-02-11 12:30:00,31.97,32.0,31.92,31.98,50671.0,24.3533,24.3762,24.3152,24.3609,50671.0
2016-02-11 12:40:00,31.98,32.01,31.95,31.96,74369.0,24.3609,24.3838,24.3381,24.3457,74369.0
2016-02-11 12:50:00,31.97,32.09,31.96,32.05,104358.0,24.3533,24.4447,24.3457,24.4143,104358.0
2016-02-11 13:00:00,32.05,32.08,31.95,32.03,130902.0,24.4143,24.4371,24.3381,24.399,130902.0
2016-02-11 13:10:00,32.03,32.07,32.02,32.06,64935.0,24.399,24.4295,24.3914,24.4219,64935.0
2016-02-11 13:20:00,32.05,32.08,31.95,31.95,72773.0,24.4143,24.4371,24.3381,24.3381,72773.0
2016-02-11 13:30:00,31.95,31.98,31.82,31.83,120506.0,24.3381,24.3609,24.2391,24.2467,120506.0
2016-02-11 13:40:00,31.82,31.87,31.78,31.82,99501.0,24.2391,24.2771,24.2086,24.2391,99501.0
2016-02-11 13:50:00,31.82,31.95,31.82,31.94,103468.0,24.2391,24.3381,24.2391,24.3305,103468.0
2016-02-11 14:00:00,31.94,31.95,31.75,31.77,263660.0,24.3305,24.3381,24.1857,24.201,263660.0
2016-02-11 14:10:00,31.77,31.78,31.6,31.6,168864.0,24.201,24.2086,24.0715,24.0715,168864.0
2016-02-11 14:20:00,31.6,31.62,31.5,31.54,123329.0,24.0715,24.0867,23.9953,24.0258,123329.0
2016-02-11 14:30:00,31.54,31.8,31.53,31.8,131300.0,24.0258,24.2238,24.0181,24.2238,131300.0
2016-02-11 14:40:00,31.8,31.89,31.64,31.89,393850.0,24.2238,24.2924,24.1019,24.2924,393850.0
2016-02-11 14:50:00,31.89,31.94,31.72,31.77,289692.0,24.2924,24.3305,24.1629,24.201,289692.0
2016-02-11 15:00:00,31.79,31.82,31.62,31.7,169975.0,24.2162,24.2391,24.0867,24.1476,169975.0
2016-02-11 15:10:00,31.7,31.82,31.69,31.69,134825.0,24.1476,24.2391,24.14,24.14,134825.0
2016-02-11 15:20:00,31.69,31.72,31.61,31.7,271691.0,24.14,24.1629,24.0791,24.1476,271691.0
2016-02-11 15:30:00,31.69,31.73,31.62,31.72,337422.0,24.14,24.1705,24.0867,24.1629,337422.0
2016-02-11 15:40:00,31.71,31.77,31.63,31.65,428047.0,24.1553,24.201,24.0943,24.1096,428047.0
2016-02-11 15:50:00,31.65,31.7,31.62,31.63,651401.0,24.1096,24.1476,24.0867,24.0943,651401.0
2016-02-12 09:30:00,31.69,31.69,31.3,31.46,217465.0,24.14,24.14,23.8429,23.9648,217465.0
2016-02-12 09:40:00,31.45,31.62,31.31,31.62,134978.0,23.9572,24.0867,23.8506,24.0867,134978.0
2016-02-12 09:50:00,31.64,31.84,31.61,31.7,131719.0,24.1019,24.2543,24.0791,24.1476,131719.0
2016-02-12 10:00:00,31.69,31.7,31.54,31.66,90880.0,24.14,24.1476,24.0258,24.1172,90880.0
2016-02-12 10:10:00,31.66,31.76,31.61,31.7,109575.0,24.1172,24.1934,24.0791,24.1476,109575.0
2016-02-12 10:20:00,31.7,31.73,31.62,31.65,154606.0,24.1476,24.1705,24.0867,24.1096,154606.0
2016-02-12 10:30:00,31.64,31.75,31.62,31.75,111258.0,24.1019,24.1857,24.0867,24.1857,111258.0
2016-02-12 10:40:00,31.74,31.76,31.66,31.74,101138.0,24.1781,24.1934,24.1172,24.1781,101138.0
2016-02-12 10:50:00,31.74,31.76,31.69,31.74,115704.0,24.1781,24.1934,24.14,24.1781,115704.0
2016-02-12 11:00:00,31.75,31.87,31.73,31.83,107498.0,24.1857,24.2771,24.1705,24.2467,107498.0
2016-02-12 11:10:00,31.83,31.93,31.82,31.9,104276.0,24.2467,24.3229,24.2391,24.3,104276.0
2016-02-12 11:20:00,31.9,32.02,31.9,32.0,81260.0,24.3,24.3914,24.3,24.3762,81260.0
2016-02-12 11:30:00,32.01,32.05,31.97,31.98,69911.0,24.3838,24.4143,24.3533,24.3609,69911.0
2016-02-12 11:40:00,31.98,32.01,31.87,32.01,82886.0,24.3609,24.3838,24.2771,24.3838,82886.0
2016-02-12 11:50:00,32.01,32.04,31.92,31.94,95344.0,24.3838,24.4066,24.3152,24.3305,95344.0
2016-02-12 12:00:00,31.94,32.01,31.91,31.98,57326.0,24.3305,24.3838,24.3076,24.3609,57326.0
2016-02-12 12:10:00,31.99,32.02,31.97,32.0,62570.0,24.3686,24.3914,24.3533,24.3762,62570.0
2016-02-12 12:20:00,32.0,32.11,31.99,32.04,79669.0,24.3762,24.46,24.3686,24.4066,79669.0
2016-02-12 12:30:00,32.05,32.06,31.98,32.05,90620.0,24.4143,24.4219,24.3609,24.4143,90620.0
2016-02-12 12:40:00,32.05,32.16,32.04,32.1,88585.0,24.4143,24.4981,24.4066,24.4523,88585.0
2016-02-12 12:50:00,32.1,32.16,32.09,32.15,46136.0,24.4523,24.4981,24.4447,24.4904,46136.0
2016-02-12 13:00:00,32.14,32.18,32.11,32.13,130272.0,24.4828,24.5133,24.46,24.4752,130272.0
2016-02-12 13:10:00,32.13,32.21,32.13,32.16,53427.0,24.4752,24.5361,24.4752,24.4981,53427.0
2016-02-12 13:20:00,32.17,32.2,32.08,32.13,67255.0,24.5057,24.5285,24.4371,24.4752,67255.0
2016-02-12 13:30:00,32.13,32.21,32.12,32.16,81308.0,24.4752,24.5361,24.4676,24.4981,81308.0
2016-02-12 13:40:00,32.16,32.2,32.14,32.2,49808.0,24.4981,24.5285,24.4828,24.5285,49808.0
2016-02-12 13:50:00,32.2,32.2,32.14,32.16,52125.0,24.5285,24.5285,24.4828,24.4981,52125.0
2016-02-12 14:00:00,32.15,32.19,32.14,32.16,100406.0,24.4904,24.5209,24.4828,24.4981,100406.0
2016-02-12 14:10:00,32.16,32.21,32.12,32.16,50016.0,24.4981,24.5361,24.4676,24.4981,50016.0
2016-02-12 14:20:00,32.16,32.27,32.15,32.27,40467.0,24.4981,24.5818,24.4904,24.5818,40467.0
2016-02-12 14:30:00,32.27,32.3,32.26,32.28,78683.0,24.5818,24.6047,24.5742,24.5895,78683.0
2016-02-12 14:40:00,32.28,32.29,32.22,32.26,83688.0,24.5895,24.5971,24.5438,24.5742,83688.0
2016-02-12 14:50:00,32.27,32.31,32.26,32.31,55898.0,24.5818,24.6123,24.5742,24.6123,55898.0
2016-02-12 15:00:00,32.3,32.34,32.26,32.31,79289.0,24.6047,24.6352,24.5742,24.6123,79289.0
2016-02-12 15:10:00,32.3,32.41,32.28,32.41,91905.0,24.6047,24.6885,24.5895,24.6885,91905.0
2016-02-12 15:20:00,32.41,32.48,32.41,32.48,100010.0,24.6885,24.7418,24.6885,24.7418,100010.0
2016-02-12 15:30:00,32.47,32.47,32.38,32.38,120615.0,24.7342,24.7342,24.6656,24.6656,120615.0
2016-02-12 15:40:00,32.38,32.47,32.36,32.4,149935.0,24.6656,24.7342,24.6504,24.6809,149935.0
2016-02-12 15:50:00,32.4,32.46,32.37,32.43,270756.0,24.6809,24.7266,24.658,24.7037,270756.0
2016-02-16 09:30:00,32.96,33.09,32.85,32.92,157104.0,25.1075,25.2065,25.0237,25.077,157104.0
2016-02-16 09:40:00,32.93,33.25,32.92,33.06,95798.0,25.0846,25.3284,25.077,25.1836,95798.0
2016-02-16 09:50:00,33.06,33.18,33.03,33.11,63029.0,25.1836,25.275,25.1608,25.2217,63029.0
2016-02-16 10:00:00,33.1,33.1,32.92,32.96,44646.0,25.2141,25.2141,25.077,25.1075,44646.0
2016-02-16 10:10:00,32.95,33.2,32.94,33.18,68605.0,25.0998,25.2903,25.0922,25.275,68605.0
2016-02-16 10:20:00,33.19,33.36,33.18,33.34,68943.0,25.2827,25.4122,25.275,25.3969,68943.0
2016-02-16 10:30:00,33.34,33.42,33.26,33.37,86234.0,25.3969,25.4579,25.336,25.4198,86234.0
2016-02-16 10:40:00,33.38,33.43,33.33,33.42,43196.0,25.4274,25.4655,25.3893,25.4579,43196.0
2016-02-16 10:50:00,33.42,33.47,33.35,33.38,49031.0,25.4579,25.496,25.4045,25.4274,49031.0
2016-02-16 11:00:00,33.38,33.44,33.27,33.28,65243.0,25.4274,25.4731,25.3436,25.3512,65243.0
2016-02-16 11:10:00,33.28,33.37,33.25,33.36,48054.0,25.3512,25.4198,25.3284,25.4122,48054.0
2016-02-16 11:20:00,33.37,33.56,33.37,33.55,64416.0,25.4198,25.5645,25.4198,25.5569,64416.0
2016-02-16 11:30:00,33.55,33.6,33.49,33.51,52078.0,25.5569,25.595,25.5112,25.5264,52078.0
2016-02-16 11:40:00,33.51,33.52,33.46,33.5,29970.0,25.5264,25.534,25.4883,25.5188,29970.0
2016-02-16 11:50:00,33.51,33.66,33.5,33.65,44184.0,25.5264,25.6407,25.5188,25.6331,44184.0
2016-02-16 12:00:00,33.65,33.74,33.64,33.66,72199.0,25.6331,25.7016,25.6255,25.6407,72199.0
2016-02-16 12:10:00,33.65,33.67,33.6,33.63,59882.0,25.6331,25.6483,25.595,25.6178,59882.0
2016-02-16 12:20:00,33.63,33.68,33.62,33.68,52925.0,25.6178,25.6559,25.6102,25.6559,52925.0
2016-02-16 12:30:00,33.67,33.67,33.53,33.54,70620.0,25.6483,25.6483,25.5417,25.5493,70620.0
2016-02-16 12:40:00,33.53,33.58,33.5,33.57,50989.0,25.5417,25.5797,25.5188,25.5721,50989.0
2016-02-16 12:50:00,33.57,33.74,33.57,33.73,70628.0,25.5721,25.7016,25.5721,25.694,70628.0
2016-02-16 13:00:00,33.73,33.76,33.69,33.74,43341.0,25.694,25.7169,25.6635,25.7016,43341.0
2016-02-16 13:10:00,33.75,33.82,33.74,33.81,57658.0,25.7092,25.7626,25.7016,25.755,57658.0
2016-02-16 13:20:00,33.82,33.82,33.7,33.73,72590.0,25.7626,25.7626,25.6712,25.694,72590.0
2016-02-16 13:30:00,33.73,33.77,33.69,33.75,45932.0,25.694,25.7245,25.6635,25.7092,45932.0
2016-02-16 13:40:00,33.75,33.76,33.66,33.69,58907.0,25.7092,25.7169,25.6407,25.6635,58907.0
2016-02-16 13:50:00,33.7,33.7,33.67,33.67,44564.0,25.6712,25.6712,25.6483,25.6483,44564.0
2016-02-16 14:00:00,33.68,33.75,33.67,33.69,55216.0,25.6559,25.7092,25.6483,25.6635,55216.0
2016-02-16 14:10:00,33.69,33.72,33.68,33.7,56382.0,25.6635,25.6864,25.6559,25.6712,56382.0
2016-02-16 14:20:00,33.7,33.76,33.67,33.76,55865.0,25.6712,25.7169,25.6483,25.7169,55865.0
2016-02-16 14:30:00,33.77,33.81,33.75,33.76,51908.0,25.7245,25.755,25.7092,25.7169,51908.0
2016-02-16 14:40:00,33.76,33.77,33.7,33.7,41325.0,25.7169,25.7245,25.6712,25.6712,41325.0
2016-02-16 14:50:00,33.69,33.75,33.68,33.73,67228.0,25.6635,25.7092,25.6559,25.694,67228.0
2016-02-16 15:00:00,33.73,33.74,33.6,33.6,58859.0,25.694,25.7016,25.595,25.595,58859.0
2016-02-16 15:10:00,33.61,33.66,33.59,33.65,99026.0,25.6026,25.6407,25.5874,25.6331,99026.0
2016-02-16 15:20:00,33.65,33.7,33.64,33.7,84119.0,25.6331,25.6712,25.6255,25.6712,84119.0
2016-02-16 15:30:00,33.7,33.7,33.61,33.62,104657.0,25.6712,25.6712,25.6026,25.6102,104657.0
2016-02-16 15:40:00,33.61,33.68,33.57,33.58,171223.0,25.6026,25.6559,25.5721,25.5797,171223.0
2016-02-16 15:50:00,33.58,33.67,33.58,33.63,527602.0,25.5797,25.6483,25.5797,25.6178,527602.0
2016-02-17 09:30:00,33.74,34.11,33.74,34.05,177754.0,25.7016,25.9835,25.7016,25.9378,177754.0
2016-02-17 09:40:00,34.05,34.12,33.65,33.65,94019.0,25.9378,25.9911,25.6331,25.6331,94019.0
2016-02-17 09:50:00,33.66,33.68,33.49,33.5,70828.0,25.6407,25.6559,25.5112,25.5188,70828.0
2016-02-17 10:00:00,33.5,33.68,33.44,33.66,70100.0,25.5188,25.6559,25.4731,25.6407,70100.0
2016-02-17 10:10:00,33.66,33.76,33.63,33.69,56903.0,25.6407,25.7169,25.6178,25.6635,56903.0
2016-02-17 10:20:00,33.69,33.74,33.66,33.73,55627.0,25.6635,25.7016,25.6407,25.694,55627.0
2016-02-17 10:30:00,33.74,33.74,33.55,33.56,84883.0,25.7016,25.7016,25.5569,25.5645,84883.0
2016-02-17 10:40:00,33.55,33.61,33.54,33.59,50526.0,25.5569,25.6026,25.5493,25.5874,50526.0
2016-02-17 10:50:00,33.59,33.71,33.58,33.66,69726.0,25.5874,25.6788,25.5797,25.6407,69726.0
2016-02-17 11:00:00,33.65,33.69,33.61,33.64,87127.0,25.6331,25.6635,25.6026,25.6255,87127.0
2016-02-17 11:10:00,33.64,33.65,33.56,33.57,53959.0,25.6255,25.6331,25.5645,25.5721,53959.0
2016-02-17 11:20:00,33.56,33.63,33.54,33.6,45892.0,25.5645,25.6178,25.5493,25.595,45892.0
2016-02-17 11:30:00,33.59,33.62,33.53,33.54,53916.0,25.5874,25.6102,25.5417,25.5493,53916.0
2016-02-17 11:40:00,33.54,33.55,33.47,33.49,37088.0,25.5493,25.5569,25.496,25.5112,37088.0
2016-02-17 11:50:00,33.5,33.56,33.47,33.56,43875.0,25.5188,25.5645,25.496,25.5645,43875.0
2016-02-17 12:00:00,33.56,33.57,33.51,33.52,45955.0,25.5645,25.5721,25.5264,25.534,45955.0
2016-02-17 12:10:00,33.52,33.52,33.46,33.48,61259.0,25.534,25.534,25.4883,25.5036,61259.0
2016-02-17 12:20:00,33.48,33.49,33.45,33.46,50709.0,25.5036,25.5112,25.4807,25.4883,50709.0
2016-02-17 12:30:00,33.46,33.57,33.45,33.54,45497.0,25.4883,25.5721,25.4807,25.5493,45497.0
2016-02-17 12:40:00,33.55,33.56,33.45,33.5,47053.0,25.5569,25.5645,25.4807,25.5188,47053.0
2016-02-17 12:50:00,33.5,33.56,33.49,33.55,33993.0,25.5188,25.5645,25.5112,25.5569,33993.0
2016-02-17 13:00:00,33.56,33.58,33.51,33.55,64007.0,25.5645,25.5797,25.5264,25.5569,64007.0
2016-02-17 13:10:00,33.54,33.55,33.49,33.52,52918.0,25.5493,25.5569,25.5112,25.534,52918.0
2016-02-17 13:20:00,33.51,33.58,33.5,33.57,69801.0,25.5264,25.5797,25.5188,25.5721,69801.0
2016-02-17 13:30:00,33.58,33.61,33.49,33.49,59131.0,25.5797,25.6026,25.5112,25.5112,59131.0
2016-02-17 13:40:00,33.48,33.52,33.47,33.51,29975.0,25.5036,25.534,25.496,25.5264,29975.0
2016-02-17 13:50:00,33.51,33.51,33.4,33.4,62088.0,25.5264,25.5264,25.4426,25.4426,62088.0
2016-02-17 14:00:00,33.41,33.44,33.34,33.42,121794.0,25.4502,25.4731,25.3969,25.4579,121794.0
2016-02-17 14:10:00,33.42,33.46,33.4,33.43,83601.0,25.4579,25.4883,25.4426,25.4655,83601.0
2016-02-17 14:20:00,33.43,33.49,33.4,33.41,56514.0,25.4655,25.5112,25.4426,25.4502,56514.0
2016-02-17 14:30:00,33.41,33.42,33.36,33.38,72623.0,25.4502,25.4579,25.4122,25.4274,72623.0
2016-02-17 14:40:00,33.39,33.4,33.32,33.32,77061.0,25.435,25.4426,25.3817,25.3817,77061.0
2016-02-17 14:50:00,33.32,33.35,33.3,33.31,47801.0,25.3817,25.4045,25.3665,25.3741,47801.0
2016-02-17 15:00:00,33.32,33.39,33.31,33.39,62386.0,25.3817,25.435,25.3741,25.435,62386.0
2016-02-17 15:10:00,33.39,33.41,33.37,33.38,66351.0,25.435,25.4502,25.4198,25.4274,66351.0
2016-02-17 15:20:00,33.37,33.39,33.31,33.38,84132.0,25.4198,25.435,25.3741,25.4274,84132.0
2016-02-17 15:30:00,33.37,33.43,33.32,33.43,123178.0,25.4198,25.4655,25.3817,25.4655,123178.0
2016-02-17 15:40:00,33.43,33.44,33.4,33.41,132254.0,25.4655,25.4731,25.4426,25.4502,132254.0
2016-02-17 15:50:00,33.41,33.42,33.37,33.38,250890.0,25.4502,25.4579,25.4198,25.4274,250890.0
2016-02-18 09:30:00,33.4,33.5,33.34,33.34,111251.0,25.4426,25.5188,25.3969,25.3969,111251.0
2016-02-18 09:40:00,33.35,33.45,33.24,33.33,77407.0,25.4045,25.4807,25.3207,25.3893,77407.0
2016-02-18 09:50:00,33.34,33.57,33.33,33.56,61569.0,25.3969,25.5721,25.3893,25.5645,61569.0
2016-02-18 10:00:00,33.56,33.56,33.46,33.47,76898.0,25.5645,25.5645,25.4883,25.496,76898.0
2016-02-18 10:10:00,33.46,33.59,33.45,33.58,47282.0,25.4883,25.5874,25.4807,25.5797,47282.0
2016-02-18 10:20:00,33.58,33.72,33.58,33.68,67300.0,25.5797,25.6864,25.5797,25.6559,67300.0
2016-02-18 10:30:00,33.68,33.69,33.57,33.59,42617.0,25.6559,25.6635,25.5721,25.5874,42617.0
2016-02-18 10:40:00,33.58,33.59,33.48,33.49,53964.0,25.5797,25.5874,25.5036,25.5112,53964.0
2016-02-18 10:50:00,33.49,33.55,33.49,33.5,32537.0,25.5112,25.5569,25.5112,25.5188,32537.0
2016-02-18 11:00:00,33.5,33.5,33.36,33.44,67219.0,25.5188,25.5188,25.4122,25.4731,67219.0
2016-02-18 11:10:00,33.44,33.58,33.43,33.57,62040.0,25.4731,25.5797,25.4655,25.5721,62040.0
2016-02-18 11:20:00,33.56,33.69,33.54,33.69,68082.0,25.5645,25.6635,25.5493,25.6635,68082.0
2016-02-18 11:30:00,33.69,33.77,33.66,33.76,57728.0,25.6635,25.7245,25.6407,25.7169,57728.0
2016-02-18 11:40:00,33.76,33.8,33.71,33.74,56959.0,25.7169,25.7473,25.6788,25.7016,56959.0
2016-02-18 11:50:00,33.73,33.86,33.72,33.86,81036.0,25.694,25.793,25.6864,25.793,81036.0
2016-02-18 12:00:00,33.86,33.86,33.75,33.79,82693.0,25.793,25.793,25.7092,25.7397,82693.0
2016-02-18 12:10:00,33.79,33.81,33.78,33.79,66630.0,25.7397,25.755,25.7321,25.7397,66630.0
2016-02-18 12:20:00,33.8,33.81,33.78,33.79,69232.0,25.7473,25.755,25.7321,25.7397,69232.0
2016-02-18 12:30:00,33.8,33.8,33.78,33.79,59553.0,25.7473,25.7473,25.7321,25.7397,59553.0
2016-02-18 12:40:00,33.78,33.81,33.77,33.8,61332.0,25.7321,25.755,25.7245,25.7473,61332.0
2016-02-18 12:50:00,33.8,33.81,33.76,33.77,62734.0,25.7473,25.755,25.7169,25.7245,62734.0
2016-02-18 13:00:00,33.78,33.85,33.77,33.81,137635.0,25.7321,25.7854,25.7245,25.755,137635.0
2016-02-18 13:10:00,33.81,33.82,33.77,33.79,50410.0,25.755,25.7626,25.7245,25.7397,50410.0
2016-02-18 13:20:00,33.8,33.81,33.76,33.78,39403.0,25.7473,25.755,25.7169,25.7321,39403.0
2016-02-18 13:30:00,33.79,33.79,33.74,33.78,45274.0,25.7397,25.7397,25.7016,25.7321,45274.0
2016-02-18 13:40:00,33.78,33.78,33.68,33.7,67370.0,25.7321,25.7321,25.6559,25.6712,67370.0
2016-02-18 13:50:00,33.7,33.78,33.7,33.77,47103.0,25.6712,25.7321,25.6712,25.7245,47103.0
2016-02-18 14:00:00,33.76,33.94,33.76,33.88,90193.0,25.7169,25.854,25.7169,25.8083,90193.0
2016-02-18 14:10:00,33.87,33.92,33.87,33.88,62168.0,25.8007,25.8387,25.8007,25.8083,62168.0
2016-02-18 14:20:00,33.87,33.88,33.82,33.82,72804.0,25.8007,25.8083,25.7626,25.7626,72804.0
2016-02-18 14:30:00,33.82,33.99,33.82,33.95,87765.0,25.7626,25.8921,25.7626,25.8616,87765.0
2016-02-18 14:40:00,33.95,33.96,33.87,33.89,72403.0,25.8616,25.8692,25.8007,25.8159,72403.0
2016-02-18 14:50:00,33.89,33.94,33.88,33.92,78477.0,25.8159,25.854,25.8083,25.8387,78477.0
2016-02-18 15:00:00,33.91,33.93,33.88,33.91,139182.0,25.8311,25.8464,25.8083,25.8311,139182.0
2016-02-18 15:10:00,33.91,33.92,33.83,33.87,105678.0,25.8311,25.8387,25.7702,25.8007,105678.0
2016-02-18 15:20:00,33.88,33.88,33.82,33.85,79912.0,25.8083,25.8083,25.7626,25.7854,79912.0
2016-02-18 15:30:00,33.84,33.89,33.81,33.89,105118.0,25.7778,25.8159,25.755,25.8159,105118.0
2016-02-18 15:40:00,33.89,33.93,33.82,33.83,171020.0,25.8159,25.8464,25.7626,25.7702,171020.0
2016-02-18 15:50:00,33.84,33.93,33.82,33.9,286208.0,25.7778,25.8464,25.7626,25.8235,286208.0
2016-02-19 09:30:00,33.66,33.78,33.07,33.1,284504.0,25.6407,25.7321,25.1913,25.2141,284504.0
2016-02-19 09:40:00,33.1,33.25,33.07,33.13,120789.0,25.2141,25.3284,25.1913,25.237,120789.0
2016-02-19 09:50:00,33.12,33.12,32.89,32.89,120321.0,25.2293,25.2293,25.0541,25.0541,120321.0
2016-02-19 10:00:00,32.88,32.89,32.65,32.69,145539.0,25.0465,25.0541,24.8713,24.9018,145539.0
2016-02-19 10:10:00,32.69,32.72,32.6,32.65,115964.0,24.9018,24.9246,24.8332,24.8713,115964.0
2016-02-19 10:20:00,32.65,32.69,32.59,32.59,113722.0,24.8713,24.9018,24.8256,24.8256,113722.0
2016-02-19 10:30:00,32.6,32.65,32.53,32.55,120902.0,24.8332,24.8713,24.7799,24.7951,120902.0
2016-02-19 10:40:00,32.55,32.56,32.45,32.46,106316.0,24.7951,24.8028,24.719,24.7266,106316.0
2016-02-19 10:50:00,32.47,32.48,32.31,32.34,129516.0,24.7342,24.7418,24.6123,24.6352,129516.0
2016-02-19 11:00:00,32.33,32.41,32.31,32.37,88695.0,24.6276,24.6885,24.6123,24.658,88695.0
2016-02-19 11:10:00,32.38,32.48,32.36,32.41,114345.0,24.6656,24.7418,24.6504,24.6885,114345.0
2016-02-19 11:20:00,32.42,32.44,32.37,32.38,82798.0,24.6961,24.7113,24.658,24.6656,82798.0
2016-02-19 11:30:00,32.38,32.58,32.37,32.52,131122.0,24.6656,24.818,24.658,24.7723,131122.0
2016-02-19 11:40:00,32.53,32.67,32.52,32.59,84091.0,24.7799,24.8865,24.7723,24.8256,84091.0
2016-02-19 11:50:00,32.59,32.62,32.5,32.56,90342.0,24.8256,24.8485,24.7571,24.8028,90342.0
2016-02-19 12:00:00,32.56,32.66,32.55,32.64,92895.0,24.8028,24.8789,24.7951,24.8637,92895.0
2016-02-19 12:10:00,32.64,32.65,32.6,32.62,116079.0,24.8637,24.8713,24.8332,24.8485,116079.0
2016-02-19 12:20:00,32.61,32.66,32.6,32.65,51317.0,24.8408,24.8789,24.8332,24.8713,51317.0
2016-02-19 12:30:00,32.65,32.69,32.63,32.69,38680.0,24.8713,24.9018,24.8561,24.9018,38680.0
2016-02-19 12:40:00,32.69,32.72,32.64,32.66,43715.0,24.9018,24.9246,24.8637,24.8789,43715.0
2016-02-19 12:50:00,32.66,32.73,32.66,32.72,36528.0,24.8789,24.9323,24.8789,24.9246,36528.0
2016-02-19 13:00:00,32.72,32.77,32.64,32.64,48178.0,24.9246,24.9627,24.8637,24.8637,48178.0
2016-02-19 13:10:00,32.65,32.67,32.57,32.57,80414.0,24.8713,24.8865,24.8104,24.8104,80414.0
2016-02-19 13:20:00,32.58,32.73,32.57,32.73,134727.0,24.818,24.9323,24.8104,24.9323,134727.0
2016-02-19 13:30:00,32.73,32.86,32.72,32.84,56643.0,24.9323,25.0313,24.9246,25.016,56643.0
2016-02-19 13:40:00,32.84,32.84,32.74,32.76,34788.0,25.016,25.016,24.9399,24.9551,34788.0
2016-02-19 13:50:00,32.77,32.85,32.77,32.82,78838.0,24.9627,25.0237,24.9627,25.0008,78838.0
2016-02-19 14:00:00,32.82,32.91,32.8,32.89,74853.0,25.0008,25.0694,24.9856,25.0541,74853.0
2016-02-19 14:10:00,32.88,32.92,32.82,32.83,51557.0,25.0465,25.077,25.0008,25.0084,51557.0
2016-02-19 14:20:00,32.83,32.92,32.81,32.87,88912.0,25.0084,25.077,24.9932,25.0389,88912.0
2016-02-19 14:30:00,32.88,32.88,32.8,32.82,88829.0,25.0465,25.0465,24.9856,25.0008,88829.0
2016-02-19 14:40:00,32.82,32.85,32.78,32.78,142196.0,25.0008,25.0237,24.9703,24.9703,142196.0
2016-02-19 14:50:00,32.78,32.82,32.71,32.74,85652.0,24.9703,25.0008,24.917,24.9399,85652.0
2016-02-19 15:00:00,32.75,32.89,32.74,32.89,90741.0,24.9475,25.0541,24.9399,25.0541,90741.0
2016-02-19 15:10:00,32.88,32.91,32.87,32.88,63842.0,25.0465,25.0694,25.0389,25.0465,63842.0
2016-02-19 15:20:00,32.88,32.89,32.79,32.81,196127.0,25.0465,25.0541,24.978,24.9932,196127.0
2016-02-19 15:30:00,32.8,32.83,32.75,32.77,192101.0,24.9856,25.0084,24.9475,24.9627,192101.0
2016-02-19 15:40:00,32.76,32.78,32.67,32.74,166171.0,24.9551,24.9703,24.8865,24.9399,166171.0
2016-02-19 15:50:00,32.74,32.75,32.62,32.65,620620.0,24.9399,24.9475,24.8485,24.8713,620620.0
2016-02-22 09:30:00,32.89,33.35,32.8,33.26,194365.0,25.0541,25.4045,24.9856,25.336,194365.0
2016-02-22 09:40:00,33.27,33.46,33.26,33.42,112942.0,25.3436,25.4883,25.336,25.4579,112942.0
2016-02-22 09:50:00,33.42,33.57,33.42,33.55,119316.0,25.4579,25.5721,25.4579,25.5569,119316.0
2016-02-22 10:00:00,33.55,33.78,33.54,33.72,130983.0,25.5569,25.7321,25.5493,25.6864,130983.0
2016-02-22 10:10:00,33.72,33.81,33.7,33.75,91250.0,25.6864,25.755,25.6712,25.7092,91250.0
2016-02-22 10:20:00,33.74,33.76,33.65,33.69,96426.0,25.7016,25.7169,25.6331,25.6635,96426.0
2016-02-22 10:30:00,33.68,33.73,33.66,33.71,85117.0,25.6559,25.694,25.6407,25.6788,85117.0
2016-02-22 10:40:00,33.7,33.7,33.59,33.59,72941.0,25.6712,25.6712,25.5874,25.5874,72941.0
2016-02-22 10:50:00,33.59,33.63,33.57,33.57,55026.0,25.5874,25.6178,25.5721,25.5721,55026.0
2016-02-22 11:00:00,33.57,33.59,33.5,33.52,136594.0,25.5721,25.5874,25.5188,25.534,136594.0
2016-02-22 11:10:00,33.52,33.53,33.45,33.52,61056.0,25.534,25.5417,25.4807,25.534,61056.0
2016-02-22 11:20:00,33.51,33.72,33.51,33.7,131024.0,25.5264,25.6864,25.5264,25.6712,131024.0
2016-02-22 11:30:00,33.7,33.83,33.69,33.81,95501.0,25.6712,25.7702,25.6635,25.755,95501.0
2016-02-22 11:40:00,33.82,33.82,33.68,33.7,112773.0,25.7626,25.7626,25.6559,25.6712,112773.0
2016-02-22 11:50:00,33.69,33.85,33.67,33.84,65813.0,25.6635,25.7854,25.6483,25.7778,65813.0
2016-02-22 12:00:00,33.84,33.88,33.79,33.79,150327.0,25.7778,25.8083,25.7397,25.7397,150327.0
2016-02-22 12:10:00,33.79,33.88,33.77,33.88,112565.0,25.7397,25.8083,25.7245,25.8083,112565.0
2016-02-22 12:20:00,33.87,33.89,33.8,33.81,64948.0,25.8007,25.8159,25.7473,25.755,64948.0
2016-02-22 12:30:00,33.8,33.82,33.76,33.8,98741.0,25.7473,25.7626,25.7169,25.7473,98741.0
2016-02-22 12:40:00,33.79,33.81,33.69,33.7,96531.0,25.7397,25.755,25.6635,25.6712,96531.0
2016-02-22 12:50:00,33.69,33.7,33.61,33.61,37542.0,25.6635,25.6712,25.6026,25.6026,37542.0
2016-02-22 13:00:00,33.61,33.66,33.61,33.61,47259.0,25.6026,25.6407,25.6026,25.6026,47259.0
2016-02-22 13:10:00,33.61,33.64,33.6,33.63,81326.0,25.6026,25.6255,25.595,25.6178,81326.0
2016-02-22 13:20:00,33.63,33.73,33.63,33.71,69689.0,25.6178,25.694,25.6178,25.6788,69689.0
2016-02-22 13:30:00,33.7,33.79,33.7,33.79,100540.0,25.6712,25.7397,25.6712,25.7397,100540.0
2016-02-22 13:40:00,33.8,33.82,33.76,33.78,55812.0,25.7473,25.7626,25.7169,25.7321,55812.0
2016-02-22 13:50:00,33.77,33.87,33.77,33.86,86577.0,25.7245,25.8007,25.7245,25.793,86577.0
2016-02-22 14:00:00,33.87,33.89,33.82,33.84,52729.0,25.8007,25.8159,25.7626,25.7778,52729.0
2016-02-22 14:10:00,33.84,33.86,33.79,33.8,127381.0,25.7778,25.793,25.7397,25.7473,127381.0
2016-02-22 14:20:00,33.8,33.9,33.79,33.86,69554.0,25.7473,25.8235,25.7397,25.793,69554.0
2016-02-22 14:30:00,33.86,33.86,33.76,33.79,63875.0,25.793,25.793,25.7169,25.7397,63875.0
2016-02-22 14:40:00,33.79,33.82,33.76,33.79,53721.0,25.7397,25.7626,25.7169,25.7397,53721.0
2016-02-22 14:50:00,33.8,33.8,33.76,33.76,76301.0,25.7473,25.7473,25.7169,25.7169,76301.0
2016-02-22 15:00:00,33.76,33.77,33.64,33.66,86193.0,25.7169,25.7245,25.6255,25.6407,86193.0
2016-02-22 15:10:00,33.66,33.71,33.65,33.66,104018.0,25.6407,25.6788,25.6331,25.6407,104018.0
2016-02-22 15:20:00,33.66,33.77,33.64,33.75,137800.0,25.6407,25.7245,25.6255,25.7092,137800.0
2016-02-22 15:30:00,33.75,33.76,33.72,33.73,130068.0,25.7092,25.7169,25.6864,25.694,130068.0
2016-02-22 15:40:00,33.73,33.87,33.72,33.78,145556.0,25.694,25.8007,25.6864,25.7321,145556.0
2016-02-22 15:50:00,33.79,33.83,33.77,33.78,256042.0,25.7397,25.7702,25.7245,25.7321,256042.0
2016-02-23 09:30:00,33.77,34.0,33.63,33.99,268351.0,25.7245,25.8997,25.6178,25.8921,268351.0
2016-02-23 09:40:00,33.98,34.42,33.93,34.19,194806.0,25.8844,26.2196,25.8464,26.0444,194806.0
2016-02-23 09:50:00,34.19,34.19,33.93,33.94,69416.0,26.0444,26.0444,25.8464,25.854,69416.0
2016-02-23 10:00:00,33.93,33.98,33.75,33.77,87649.0,25.8464,25.8844,25.7092,25.7245,87649.0
2016-02-23 10:10:00,33.76,33.78,33.63,33.64,81857.0,25.7169,25.7321,25.6178,25.6255,81857.0
2016-02-23 10:20:00,33.64,33.71,33.54,33.68,90123.0,25.6255,25.6788,25.5493,25.6559,90123.0
2016-02-23 10:30:00,33.69,33.81,33.66,33.78,61789.0,25.6635,25.755,25.6407,25.7321,61789.0
2016-02-23 10:40:00,33.77,33.81,33.68,33.68,63105.0,25.7245,25.755,25.6559,25.6559,63105.0
2016-02-23 10:50:00,33.68,33.72,33.53,33.57,71597.0,25.6559,25.6864,25.5417,25.5721,71597.0
2016-02-23 11:00:00,33.56,33.59,33.51,33.53,61139.0,25.5645,25.5874,25.5264,25.5417,61139.0
2016-02-23 11:10:00,33.53,33.56,33.44,33.47,79424.0,25.5417,25.5645,25.4731,25.496,79424.0
2016-02-23 11:20:00,33.47,33.47,33.37,33.41,50335.0,25.496,25.496,25.4198,25.4502,50335.0
2016-02-23 11:30:00,33.4,33.52,33.38,33.51,55972.0,25.4426,25.534,25.4274,25.5264,55972.0
2016-02-23 11:40:00,33.51,33.55,33.49,33.49,45850.0,25.5264,25.5569,25.5112,25.5112,45850.0
2016-02-23 11:50:00,33.5,33.52,33.44,33.46,54466.0,25.5188,25.534,25.4731,25.4883,54466.0
2016-02-23 12:00:00,33.46,33.46,33.38,33.42,47104.0,25.4883,25.4883,25.4274,25.4579,47104.0
2016-02-23 12:10:00,33.42,33.45,33.4,33.43,34339.0,25.4579,25.4807,25.4426,25.4655,34339.0
2016-02-23 12:20:00,33.43,33.51,33.43,33.51,34341.0,25.4655,25.5264,25.4655,25.5264,34341.0
2016-02-23 12:30:00,33.51,33.71,33.5,33.71,115158.0,25.5264,25.6788,25.5188,25.6788,115158.0
2016-02-23 12:40:00,33.7,33.79,33.7,33.75,112737.0,25.6712,25.7397,25.6712,25.7092,112737.0
2016-02-23 12:50:00,33.76,33.78,33.6,33.68,85208.0,25.7169,25.7321,25.595,25.6559,85208.0
2016-02-23 13:00:00,33.69,33.76,33.68,33.76,32547.0,25.6635,25.7169,25.6559,25.7169,32547.0
2016-02-23 13:10:00,33.75,33.78,33.68,33.75,48166.0,25.7092,25.7321,25.6559,25.7092,48166.0
2016-02-23 13:20:00,33.75,33.83,33.75,33.8,54577.0,25.7092,25.7702,25.7092,25.7473,54577.0
2016-02-23 13:30:00,33.8,33.81,33.66,33.7,54992.0,25.7473,25.755,25.6407,25.6712,54992.0
2016-02-23 13:40:00,33.71,33.71,33.66,33.7,47631.0,25.6788,25.6788,25.6407,25.6712,47631.0
2016-02-23 13:50:00,33.7,33.74,33.67,33.73,64621.0,25.6712,25.7016,25.6483,25.694,64621.0
2016-02-23 14:00:00,33.73,33.78,33.71,33.73,48576.0,25.694,25.7321,25.6788,25.694,48576.0
2016-02-23 14:10:00,33.73,33.8,33.73,33.8,50148.0,25.694,25.7473,25.694,25.7473,50148.0
2016-02-23 14:20:00,33.8,33.8,33.72,33.73,57204.0,25.7473,25.7473,25.6864,25.694,57204.0
2016-02-23 14:30:00,33.72,33.78,33.72,33.73,41006.0,25.6864,25.7321,25.6864,25.694,41006.0
2016-02-23 14:40:00,33.73,33.85,33.73,33.83,63247.0,25.694,25.7854,25.694,25.7702,63247.0
2016-02-23 14:50:00,33.82,33.87,33.78,33.84,61691.0,25.7626,25.8007,25.7321,25.7778,61691.0
2016-02-23 15:00:00,33.85,33.86,33.75,33.77,54213.0,25.7854,25.793,25.7092,25.7245,54213.0
2016-02-23 15:10:00,33.76,33.78,33.73,33.77,62050.0,25.7169,25.7321,25.694,25.7245,62050.0
2016-02-23 15:20:00,33.76,33.82,33.75,33.8,81307.0,25.7169,25.7626,25.7092,25.7473,81307.0
2016-02-23 15:30:00,33.8,33.88,33.8,33.88,77136.0,25.7473,25.8083,25.7473,25.8083,77136.0
2016-02-23 15:40:00,33.88,33.93,33.82,33.85,125890.0,25.8083,25.8464,25.7626,25.7854,125890.0
2016-02-23 15:50:00,33.85,33.87,33.77,33.78,202695.0,25.7854,25.8007,25.7245,25.7321,202695.0
2016-02-24 09:30:00,33.55,33.68,33.41,33.48,107585.0,25.5569,25.6559,25.4502,25.5036,107585.0
2016-02-24 09:40:00,33.47,33.5,33.36,33.36,53666.0,25.496,25.5188,25.4122,25.4122,53666.0
2016-02-24 09:50:00,33.37,33.37,33.16,33.17,87078.0,25.4198,25.4198,25.2598,25.2674,87078.0
2016-02-24 10:00:00,33.16,33.33,33.08,33.3,71927.0,25.2598,25.3893,25.1989,25.3665,71927.0
2016-02-24 10:10:00,33.31,33.31,33.21,33.27,57264.0,25.3741,25.3741,25.2979,25.3436,57264.0
2016-02-24 10:20:00,33.27,33.27,33.21,33.26,55496.0,25.3436,25.3436,25.2979,25.336,55496.0
2016-02-24 10:30:00,33.27,33.37,33.13,33.27,91915.0,25.3436,25.4198,25.237,25.3436,91915.0
2016-02-24 10:40:00,33.28,33.29,33.23,33.27,73593.0,25.3512,25.3588,25.3131,25.3436,73593.0
2016-02-24 10:50:00,33.27,33.49,33.27,33.48,80715.0,25.3436,25.5112,25.3436,25.5036,80715.0
2016-02-24 11:00:00,33.48,33.49,33.29,33.31,71577.0,25.5036,25.5112,25.3588,25.3741,71577.0
2016-02-24 11:10:00,33.32,33.34,33.21,33.22,51151.0,25.3817,25.3969,25.2979,25.3055,51151.0
2016-02-24 11:20:00,33.22,33.26,33.16,33.17,45614.0,25.3055,25.336,25.2598,25.2674,45614.0
2016-02-24 11:30:00,33.16,33.25,33.16,33.22,59300.0,25.2598,25.3284,25.2598,25.3055,59300.0
2016-02-24 11:40:00,33.22,33.31,33.21,33.26,121087.0,25.3055,25.3741,25.2979,25.336,121087.0
2016-02-24 11:50:00,33.26,33.37,33.25,33.36,42506.0,25.336,25.4198,25.3284,25.4122,42506.0
2016-02-24 12:00:00,33.36,33.52,33.36,33.48,41258.0,25.4122,25.534,25.4122,25.5036,41258.0
2016-02-24 12:10:00,33.48,33.54,33.41,33.43,42714.0,25.5036,25.5493,25.4502,25.4655,42714.0
2016-02-24 12:20:00,33.43,33.5,33.38,33.38,71131.0,25.4655,25.5188,25.4274,25.4274,71131.0
2016-02-24 12:30:00,33.38,33.44,33.37,33.41,31952.0,25.4274,25.4731,25.4198,25.4502,31952.0
2016-02-24 12:40:00,33.41,33.47,33.4,33.46,37868.0,25.4502,25.496,25.4426,25.4883,37868.0
2016-02-24 12:50:00,33.45,33.49,33.42,33.42,35435.0,25.4807,25.5112,25.4579,25.4579,35435.0
2016-02-24 13:00:00,33.42,33.51,33.42,33.46,51480.0,25.4579,25.5264,25.4579,25.4883,51480.0
2016-02-24 13:10:00,33.45,33.45,33.35,33.36,35082.0,25.4807,25.4807,25.4045,25.4122,35082.0
2016-02-24 13:20:00,33.37,33.41,33.33,33.36,29645.0,25.4198,25.4502,25.3893,25.4122,29645.0
2016-02-24 13:30:00,33.35,33.39,33.34,33.38,57951.0,25.4045,25.435,25.3969,25.4274,57951.0
2016-02-24 13:40:00,33.38,33.41,33.33,33.34,39081.0,25.4274,25.4502,25.3893,25.3969,39081.0
2016-02-24 13:50:00,33.35,33.39,33.35,33.36,33738.0,25.4045,25.435,25.4045,25.4122,33738.0
2016-02-24 14:00:00,33.37,33.55,33.36,33.54,78751.0,25.4198,25.5569,25.4122,25.5493,78751.0
2016-02-24 14:10:00,33.54,33.6,33.52,33.57,34109.0,25.5493,25.595,25.534,25.5721,34109.0
2016-02-24 14:20:00,33.57,33.69,33.55,33.69,68413.0,25.5721,25.6635,25.5569,25.6635,68413.0
2016-02-24 14:30:00,33.68,33.72,33.67,33.7,35173.0,25.6559,25.6864,25.6483,25.6712,35173.0
2016-02-24 14:40:00,33.7,33.75,33.7,33.72,40624.0,25.6712,25.7092,25.6712,25.6864,40624.0
2016-02-24 14:50:00,33.73,33.73,33.66,33.68,51313.0,25.694,25.694,25.6407,25.6559,51313.0
2016-02-24 15:00:00,33.68,33.82,33.68,33.82,48203.0,25.6559,25.7626,25.6559,25.7626,48203.0
2016-02-24 15:10:00,33.82,33.89,33.8,33.88,52953.0,25.7626,25.8159,25.7473,25.8083,52953.0
2016-02-24 15:20:00,33.87,33.91,33.83,33.88,80241.0,25.8007,25.8311,25.7702,25.8083,80241.0
2016-02-24 15:30:00,33.88,33.88,33.82,33.84,127289.0,25.8083,25.8083,25.7626,25.7778,127289.0
2016-02-24 15:40:00,33.84,33.86,33.78,33.8,139425.0,25.7778,25.793,25.7321,25.7473,139425.0
2016-02-24 15:50:00,33.81,33.86,33.81,33.83,132234.0,25.755,25.793,25.755,25.7702,132234.0
2016-02-25 09:30:00,34.04,34.27,33.94,33.98,156435.0,25.9302,26.1054,25.854,25.8844,156435.0
2016-02-25 09:40:00,33.99,34.01,33.75,33.77,177233.0,25.8921,25.9073,25.7092,25.7245,177233.0
2016-02-25 09:50:00,33.76,34.0,33.76,33.93,45194.0,25.7169,25.8997,25.7169,25.8464,45194.0
2016-02-25 10:00:00,33.93,33.93,33.77,33.83,45648.0,25.8464,25.8464,25.7245,25.7702,45648.0
2016-02-25 10:10:00,33.81,33.95,33.78,33.94,42596.0,25.755,25.8616,25.7321,25.854,42596.0
2016-02-25 10:20:00,33.94,33.98,33.87,33.98,48928.0,25.854,25.8844,25.8007,25.8844,48928.0
2016-02-25 10:30:00,33.99,33.99,33.87,33.9,47590.0,25.8921,25.8921,25.8007,25.8235,47590.0
2016-02-25 10:40:00,33.89,33.94,33.84,33.93,121826.0,25.8159,25.854,25.7778,25.8464,121826.0
2016-02-25 10:50:00,33.93,33.98,33.89,33.89,49098.0,25.8464,25.8844,25.8159,25.8159,49098.0
2016-02-25 11:00:00,33.9,33.94,33.86,33.89,34211.0,25.8235,25.854,25.793,25.8159,34211.0
2016-02-25 11:10:00,33.89,33.91,33.85,33.86,100354.0,25.8159,25.8311,25.7854,25.793,100354.0
2016-02-25 11:20:00,33.86,34.05,33.85,34.03,66966.0,25.793,25.9378,25.7854,25.9225,66966.0
2016-02-25 11:30:00,34.04,34.13,34.01,34.12,55766.0,25.9302,25.9987,25.9073,25.9911,55766.0
2016-02-25 11:40:00,34.12,34.23,34.11,34.21,63904.0,25.9911,26.0749,25.9835,26.0597,63904.0
2016-02-25 11:50:00,34.2,34.26,34.15,34.24,60547.0,26.052,26.0977,26.0139,26.0825,60547.0
2016-02-25 12:00:00,34.23,34.34,34.23,34.32,38601.0,26.0749,26.1587,26.0749,26.1434,38601.0
2016-02-25 12:10:00,34.32,34.43,34.28,34.28,63266.0,26.1434,26.2272,26.113,26.113,63266.0
2016-02-25 12:20:00,34.28,34.32,34.26,34.32,24375.0,26.113,26.1434,26.0977,26.1434,24375.0
2016-02-25 12:30:00,34.31,34.31,34.26,34.28,39097.0,26.1358,26.1358,26.0977,26.113,39097.0
2016-02-25 12:40:00,34.28,34.29,34.24,34.28,33555.0,26.113,26.1206,26.0825,26.113,33555.0
2016-02-25 12:50:00,34.29,34.36,34.28,34.35,28964.0,26.1206,26.1739,26.113,26.1663,28964.0
2016-02-25 13:00:00,34.35,34.36,34.31,34.35,32146.0,26.1663,26.1739,26.1358,26.1663,32146.0
2016-02-25 13:10:00,34.36,34.43,34.35,34.39,34653.0,26.1739,26.2272,26.1663,26.1968,34653.0
2016-02-25 13:20:00,34.4,34.44,34.37,34.44,47079.0,26.2044,26.2349,26.1815,26.2349,47079.0
2016-02-25 13:30:00,34.44,34.49,34.41,34.47,46741.0,26.2349,26.2729,26.212,26.2577,46741.0
2016-02-25 13:40:00,34.48,34.52,34.47,34.51,31284.0,26.2653,26.2958,26.2577,26.2882,31284.0
2016-02-25 13:50:00,34.52,34.63,34.51,34.63,86317.0,26.2958,26.3796,26.2882,26.3796,86317.0
2016-02-25 14:00:00,34.63,34.73,34.55,34.64,149453.0,26.3796,26.4558,26.3186,26.3872,149453.0
2016-02-25 14:10:00,34.64,34.74,34.63,34.72,82080.0,26.3872,26.4634,26.3796,26.4481,82080.0
2016-02-25 14:20:00,34.72,34.74,34.7,34.7,72176.0,26.4481,26.4634,26.4329,26.4329,72176.0
2016-02-25 14:30:00,34.7,34.72,34.6,34.63,53502.0,26.4329,26.4481,26.3567,26.3796,53502.0
2016-02-25 14:40:00,34.62,34.64,34.61,34.63,36242.0,26.372,26.3872,26.3644,26.3796,36242.0
2016-02-25 14:50:00,34.62,34.64,34.59,34.6,115987.0,26.372,26.3872,26.3491,26.3567,115987.0
2016-02-25 15:00:00,34.59,34.63,34.56,34.59,206346.0,26.3491,26.3796,26.3263,26.3491,206346.0
2016-02-25 15:10:00,34.59,34.6,34.58,34.59,72568.0,26.3491,26.3567,26.3415,26.3491,72568.0
2016-02-25 15:20:00,34.59,34.62,34.56,34.57,109382.0,26.3491,26.372,26.3263,26.3339,109382.0
2016-02-25 15:30:00,34.57,34.57,34.52,34.54,141356.0,26.3339,26.3339,26.2958,26.311,141356.0
2016-02-25 15:40:00,34.54,34.64,34.52,34.57,202726.0,26.311,26.3872,26.2958,26.3339,202726.0
2016-02-25 15:50:00,34.57,34.63,34.56,34.62,165983.0,26.3339,26.3796,26.3263,26.372,165983.0
2016-02-26 09:30:00,34.72,34.84,34.6,34.7,230858.0,26.4481,26.5396,26.3567,26.4329,230858.0
2016-02-26 09:40:00,34.72,34.73,34.5,34.58,100064.0,26.4481,26.4558,26.2806,26.3415,100064.0
2016-02-26 09:50:00,34.59,34.79,34.58,34.63,64930.0,26.3491,26.5015,26.3415,26.3796,64930.0
2016-02-26 10:00:00,34.63,34.74,34.61,34.64,45134.0,26.3796,26.4634,26.3644,26.3872,45134.0
2016-02-26 10:10:00,34.64,34.72,34.57,34.59,71074.0,26.3872,26.4481,26.3339,26.3491,71074.0
2016-02-26 10:20:00,34.59,34.65,34.53,34.64,127642.0,26.3491,26.3948,26.3034,26.3872,127642.0
2016-02-26 10:30:00,34.65,34.94,34.64,34.93,58882.0,26.3948,26.6157,26.3872,26.6081,58882.0
2016-02-26 10:40:00,34.94,34.98,34.88,34.95,98642.0,26.6157,26.6462,26.57,26.6234,98642.0
2016-02-26 10:50:00,34.95,35.02,34.93,35.02,57013.0,26.6234,26.6767,26.6081,26.6767,57013.0
2016-02-26 11:00:00,35.01,35.01,34.96,35.0,58786.0,26.6691,26.6691,26.631,26.6614,58786.0
2016-02-26 11:10:00,34.99,35.09,34.97,34.99,61888.0,26.6538,26.73,26.6386,26.6538,61888.0
2016-02-26 11:20:00,35.0,35.1,34.97,34.99,86479.0,26.6614,26.7376,26.6386,26.6538,86479.0
2016-02-26 11:30:00,34.99,34.99,34.89,34.96,93017.0,26.6538,26.6538,26.5776,26.631,93017.0
2016-02-26 11:40:00,34.96,35.04,34.95,35.01,110972.0,26.631,26.6919,26.6234,26.6691,110972.0
2016-02-26 11:50:00,35.01,35.06,34.99,35.01,85318.0,26.6691,26.7071,26.6538,26.6691,85318.0
2016-02-26 12:00:00,35.01,35.01,34.88,34.91,42671.0,26.6691,26.6691,26.57,26.5929,42671.0
2016-02-26 12:10:00,34.92,34.97,34.88,34.91,111020.0,26.6005,26.6386,26.57,26.5929,111020.0
2016-02-26 12:20:00,34.9,35.08,34.9,34.97,82627.0,26.5853,26.7224,26.5853,26.6386,82627.0
2016-02-26 12:30:00,34.97,35.03,34.94,34.95,36537.0,26.6386,26.6843,26.6157,26.6234,36537.0
2016-02-26 12:40:00,34.95,34.95,34.85,34.86,49440.0,26.6234,26.6234,26.5472,26.5548,49440.0
2016-02-26 12:50:00,34.85,34.92,34.83,34.88,42978.0,26.5472,26.6005,26.5319,26.57,42978.0
2016-02-26 13:00:00,34.88,34.88,34.81,34.86,35583.0,26.57,26.57,26.5167,26.5548,35583.0
2016-02-26 13:10:00,34.84,34.85,34.8,34.82,27983.0,26.5396,26.5472,26.5091,26.5243,27983.0
2016-02-26 13:20:00,34.81,34.81,34.72,34.75,60953.0,26.5167,26.5167,26.4481,26.471,60953.0
2016-02-26 13:30:00,34.75,34.75,34.68,34.68,39124.0,26.471,26.471,26.4177,26.4177,39124.0
2016-02-26 13:40:00,34.68,34.69,34.59,34.61,47445.0,26.4177,26.4253,26.3491,26.3644,47445.0
2016-02-26 13:50:00,34.6,34.6,34.51,34.55,39116.0,26.3567,26.3567,26.2882,26.3186,39116.0
2016-02-26 14:00:00,34.55,34.63,34.55,34.61,59829.0,26.3186,26.3796,26.3186,26.3644,59829.0
2016-02-26 14:10:00,34.61,34.61,34.53,34.56,47455.0,26.3644,26.3644,26.3034,26.3263,47455.0
2016-02-26 14:20:00,34.56,34.67,34.55,34.67,91352.0,26.3263,26.4101,26.3186,26.4101,91352.0
2016-02-26 14:30:00,34.67,34.69,34.65,34.67,114170.0,26.4101,26.4253,26.3948,26.4101,114170.0
2016-02-26 14:40:00,34.67,34.68,34.6,34.64,60906.0,26.4101,26.4177,26.3567,26.3872,60906.0
2016-02-26 14:50:00,34.65,34.69,34.63,34.65,46315.0,26.3948,26.4253,26.3796,26.3948,46315.0
2016-02-26 15:00:00,34.64,34.76,34.64,34.74,60253.0,26.3872,26.4786,26.3872,26.4634,60253.0
2016-02-26 15:10:00,34.75,34.78,34.72,34.77,64095.0,26.471,26.4939,26.4481,26.4862,64095.0
2016-02-26 15:20:00,34.76,34.78,34.72,34.74,60524.0,26.4786,26.4939,26.4481,26.4634,60524.0
2016-02-26 15:30:00,34.73,34.82,34.73,34.77,72150.0,26.4558,26.5243,26.4558,26.4862,72150.0
2016-02-26 15:40:00,34.77,34.85,34.76,34.8,153799.0,26.4862,26.5472,26.4786,26.5091,153799.0
2016-02-26 15:50:00,34.81,34.83,34.78,34.79,381872.0,26.5167,26.5319,26.4939,26.5015,381872.0
2016-02-29 09:30:00,34.79,34.99,34.78,34.83,102721.0,26.5015,26.6538,26.4939,26.5319,102721.0
2016-02-29 09:40:00,34.83,34.9,34.72,34.81,57036.0,26.5319,26.5853,26.4481,26.5167,57036.0
2016-02-29 09:50:00,34.82,34.86,34.63,34.63,117566.0,26.5243,26.5548,26.3796,26.3796,117566.0
2016-02-29 10:00:00,34.62,34.82,34.55,34.7,95353.0,26.372,26.5243,26.3186,26.4329,95353.0
2016-02-29 10:10:00,34.7,34.87,34.69,34.84,56181.0,26.4329,26.5624,26.4253,26.5396,56181.0
2016-02-29 10:20:00,34.84,34.97,34.82,34.87,58313.0,26.5396,26.6386,26.5243,26.5624,58313.0
2016-02-29 10:30:00,34.88,34.95,34.87,34.9,106175.0,26.57,26.6234,26.5624,26.5853,106175.0
2016-02-29 10:40:00,34.9,35.07,34.89,35.07,132838.0,26.5853,26.7148,26.5776,26.7148,132838.0
2016-02-29 10:50:00,35.08,35.17,35.07,35.13,71423.0,26.7224,26.7909,26.7148,26.7605,71423.0
2016-02-29 11:00:00,35.13,35.22,35.12,35.21,49617.0,26.7605,26.829,26.7528,26.8214,49617.0
2016-02-29 11:10:00,35.21,35.28,35.19,35.21,53923.0,26.8214,26.8747,26.8062,26.8214,53923.0
2016-02-29 11:20:00,35.21,35.31,35.2,35.23,45123.0,26.8214,26.8976,26.8138,26.8366,45123.0
2016-02-29 11:30:00,35.23,35.41,35.23,35.36,44016.0,26.8366,26.9738,26.8366,26.9357,44016.0
2016-02-29 11:40:00,35.36,35.38,35.26,35.27,68403.0,26.9357,26.9509,26.8595,26.8671,68403.0
2016-02-29 11:50:00,35.28,35.34,35.27,35.3,49462.0,26.8747,26.9204,26.8671,26.89,49462.0
2016-02-29 12:00:00,35.3,35.32,35.18,35.23,42193.0,26.89,26.9052,26.7986,26.8366,42193.0
2016-02-29 12:10:00,35.23,35.29,35.23,35.28,19318.0,26.8366,26.8823,26.8366,26.8747,19318.0
2016-02-29 12:20:00,35.29,35.29,35.17,35.2,36797.0,26.8823,26.8823,26.7909,26.8138,36797.0
2016-02-29 12:30:00,35.21,35.24,35.17,35.19,39493.0,26.8214,26.8443,26.7909,26.8062,39493.0
2016-02-29 12:40:00,35.19,35.21,35.14,35.18,25913.0,26.8062,26.8214,26.7681,26.7986,25913.0
2016-02-29 12:50:00,35.18,35.21,35.17,35.2,63147.0,26.7986,26.8214,26.7909,26.8138,63147.0
2016-02-29 13:00:00,35.2,35.29,35.2,35.29,49234.0,26.8138,26.8823,26.8138,26.8823,49234.0
2016-02-29 13:10:00,35.29,35.34,35.27,35.33,60054.0,26.8823,26.9204,26.8671,26.9128,60054.0
2016-02-29 13:20:00,35.33,35.4,35.26,35.27,155020.0,26.9128,26.9661,26.8595,26.8671,155020.0
2016-02-29 13:30:00,35.26,35.29,35.23,35.29,71636.0,26.8595,26.8823,26.8366,26.8823,71636.0
2016-02-29 13:40:00,35.28,35.29,35.23,35.27,63157.0,26.8747,26.8823,26.8366,26.8671,63157.0
2016-02-29 13:50:00,35.27,35.32,35.25,35.29,73035.0,26.8671,26.9052,26.8519,26.8823,73035.0
2016-02-29 14:00:00,35.3,35.3,35.18,35.23,90229.0,26.89,26.89,26.7986,26.8366,90229.0
2016-02-29 14:10:00,35.23,35.26,35.17,35.17,213405.0,26.8366,26.8595,26.7909,26.7909,213405.0
2016-02-29 14:20:00,35.16,35.17,35.07,35.13,41643.0,26.7833,26.7909,26.7148,26.7605,41643.0
2016-02-29 14:30:00,35.12,35.15,35.1,35.1,63438.0,26.7528,26.7757,26.7376,26.7376,63438.0
2016-02-29 14:40:00,35.1,35.13,35.01,35.02,62419.0,26.7376,26.7605,26.6691,26.6767,62419.0
2016-02-29 14:50:00,35.01,35.08,34.97,34.99,159834.0,26.6691,26.7224,26.6386,26.6538,159834.0
2016-02-29 15:00:00,34.99,35.02,34.9,35.01,149555.0,26.6538,26.6767,26.5853,26.6691,149555.0
2016-02-29 15:10:00,35.0,35.03,34.96,34.97,128341.0,26.6614,26.6843,26.631,26.6386,128341.0
2016-02-29 15:20:00,34.96,35.06,34.96,35.05,89939.0,26.631,26.7071,26.631,26.6995,89939.0
2016-02-29 15:30:00,35.04,35.07,35.01,35.06,99310.0,26.6919,26.7148,26.6691,26.7071,99310.0
2016-02-29 15:40:00,35.05,35.13,35.03,35.1,192425.0,26.6995,26.7605,26.6843,26.7376,192425.0
2016-02-29 15:50:00,35.09,35.1,34.95,34.95,404327.0,26.73,26.7376,26.6234,26.6234,404327.0
2016-03-01 09:30:00,35.13,35.37,34.95,34.98,349458.0,26.7605,26.9433,26.6234,26.6462,349458.0
2016-03-01 09:40:00,34.97,35.01,34.58,34.7,202707.0,26.6386,26.6691,26.3415,26.4329,202707.0
2016-03-01 09:50:00,34.7,34.72,34.56,34.6,77277.0,26.4329,26.4481,26.3263,26.3567,77277.0
2016-03-01 10:00:00,34.61,34.8,34.61,34.77,90433.0,26.3644,26.5091,26.3644,26.4862,90433.0
2016-03-01 10:10:00,34.77,34.77,34.56,34.65,61432.0,26.4862,26.4862,26.3263,26.3948,61432.0
2016-03-01 10:20:00,34.65,35.0,34.65,34.97,87190.0,26.3948,26.6614,26.3948,26.6386,87190.0
2016-03-01 10:30:00,34.97,35.16,34.94,35.07,79300.0,26.6386,26.7833,26.6157,26.7148,79300.0
2016-03-01 10:40:00,35.07,35.21,35.02,35.17,89222.0,26.7148,26.8214,26.6767,26.7909,89222.0
2016-03-01 10:50:00,35.17,35.29,35.15,35.2,92087.0,26.7909,26.8823,26.7757,26.8138,92087.0
2016-03-01 11:00:00,35.2,35.26,35.19,35.2,54732.0,26.8138,26.8595,26.8062,26.8138,54732.0
2016-03-01 11:10:00,35.21,35.35,35.19,35.34,91646.0,26.8214,26.9281,26.8062,26.9204,91646.0
2016-03-01 11:20:00,35.35,35.42,35.31,35.42,61434.0,26.9281,26.9814,26.8976,26.9814,61434.0
2016-03-01 11:30:00,35.43,35.44,35.38,35.44,52251.0,26.989,26.9966,26.9509,26.9966,52251.0
2016-03-01 11:40:00,35.43,35.44,35.37,35.41,42584.0,26.989,26.9966,26.9433,26.9738,42584.0
2016-03-01 11:50:00,35.41,35.42,35.35,35.37,53646.0,26.9738,26.9814,26.9281,26.9433,53646.0
2016-03-01 12:00:00,35.37,35.48,35.36,35.47,47513.0,26.9433,27.0271,26.9357,27.0195,47513.0
2016-03-01 12:10:00,35.46,35.46,35.34,35.37,65896.0,27.0118,27.0118,26.9204,26.9433,65896.0
2016-03-01 12:20:00,35.36,35.45,35.36,35.44,46741.0,26.9357,27.0042,26.9357,26.9966,46741.0
2016-03-01 12:30:00,35.44,35.6,35.44,35.49,98552.0,26.9966,27.1185,26.9966,27.0347,98552.0
2016-03-01 12:40:00,35.49,35.54,35.44,35.52,77703.0,27.0347,27.0728,26.9966,27.0576,77703.0
2016-03-01 12:50:00,35.52,35.57,35.5,35.54,57219.0,27.0576,27.0956,27.0423,27.0728,57219.0
2016-03-01 13:00:00,35.53,35.57,35.49,35.54,50963.0,27.0652,27.0956,27.0347,27.0728,50963.0
2016-03-01 13:10:00,35.54,35.56,35.5,35.56,67116.0,27.0728,27.088,27.0423,27.088,67116.0
2016-03-01 13:20:00,35.57,35.6,35.48,35.48,81988.0,27.0956,27.1185,27.0271,27.0271,81988.0
2016-03-01 13:30:00,35.48,35.54,35.48,35.53,41382.0,27.0271,27.0728,27.0271,27.0652,41382.0
2016-03-01 13:40:00,35.53,35.55,35.48,35.52,63241.0,27.0652,27.0804,27.0271,27.0576,63241.0
2016-03-01 13:50:00,35.52,35.52,35.41,35.44,73247.0,27.0576,27.0576,26.9738,26.9966,73247.0
2016-03-01 14:00:00,35.45,35.52,35.44,35.45,63992.0,27.0042,27.0576,26.9966,27.0042,63992.0
2016-03-01 14:10:00,35.46,35.48,35.39,35.44,59906.0,27.0118,27.0271,26.9585,26.9966,59906.0
2016-03-01 14:20:00,35.45,35.47,35.4,35.47,87511.0,27.0042,27.0195,26.9661,27.0195,87511.0
2016-03-01 14:30:00,35.47,35.53,35.45,35.5,85294.0,27.0195,27.0652,27.0042,27.0423,85294.0
2016-03-01 14:40:00,35.5,35.56,35.48,35.48,138577.0,27.0423,27.088,27.0271,27.0271,138577.0
2016-03-01 14:50:00,35.49,35.61,35.46,35.6,90032.0,27.0347,27.1261,27.0118,27.1185,90032.0
2016-03-01 15:00:00,35.59,35.62,35.57,35.6,72826.0,27.1109,27.1337,27.0956,27.1185,72826.0
2016-03-01 15:10:00,35.6,35.61,35.54,35.55,81689.0,27.1185,27.1261,27.0728,27.0804,81689.0
2016-03-01 15:20:00,35.55,35.55,35.45,35.45,102386.0,27.0804,27.0804,27.0042,27.0042,102386.0
2016-03-01 15:30:00,35.45,35.49,35.42,35.44,83569.0,27.0042,27.0347,26.9814,26.9966,83569.0
2016-03-01 15:40:00,35.43,35.47,35.37,35.38,131184.0,26.989,27.0195,26.9433,26.9509,131184.0
2016-03-01 15:50:00,35.37,35.48,35.37,35.48,273038.0,26.9433,27.0271,26.9433,27.0271,273038.0
2016-03-02 09:30:00,35.28,35.57,35.19,35.56,142157.0,26.8747,27.0956,26.8062,27.088,142157.0
2016-03-02 09:40:00,35.52,35.78,35.52,35.76,105994.0,27.0576,27.2556,27.0576,27.2404,105994.0
2016-03-02 09:50:00,35.77,35.77,35.63,35.76,81911.0,27.248,27.248,27.1413,27.2404,81911.0
2016-03-02 10:00:00,35.75,35.86,35.7,35.84,72149.0,27.2328,27.3165,27.1947,27.3013,72149.0
2016-03-02 10:10:00,35.84,35.91,35.82,35.87,63943.0,27.3013,27.3546,27.2861,27.3242,63943.0
2016-03-02 10:20:00,35.87,35.89,35.81,35.82,57839.0,27.3242,27.3394,27.2785,27.2861,57839.0
2016-03-02 10:30:00,35.81,35.82,35.59,35.59,56280.0,27.2785,27.2861,27.1109,27.1109,56280.0
2016-03-02 10:40:00,35.59,35.63,35.54,35.58,48398.0,27.1109,27.1413,27.0728,27.1033,48398.0
2016-03-02 10:50:00,35.57,35.76,35.52,35.71,64329.0,27.0956,27.2404,27.0576,27.2023,64329.0
2016-03-02 11:00:00,35.71,35.8,35.65,35.77,67121.0,27.2023,27.2708,27.1566,27.248,67121.0
2016-03-02 11:10:00,35.77,35.86,35.67,35.67,129255.0,27.248,27.3165,27.1718,27.1718,129255.0
2016-03-02 11:20:00,35.68,35.8,35.68,35.77,58896.0,27.1794,27.2708,27.1794,27.248,58896.0
2016-03-02 11:30:00,35.76,35.81,35.68,35.69,77752.0,27.2404,27.2785,27.1794,27.1871,77752.0
2016-03-02 11:40:00,35.68,35.68,35.57,35.62,25921.0,27.1794,27.1794,27.0956,27.1337,25921.0
2016-03-02 11:50:00,35.61,35.62,35.45,35.47,32156.0,27.1261,27.1337,27.0042,27.0195,32156.0
2016-03-02 12:00:00,35.48,35.52,35.39,35.42,40305.0,27.0271,27.0576,26.9585,26.9814,40305.0
2016-03-02 12:10:00,35.42,35.46,35.41,35.43,17937.0,26.9814,27.0118,26.9738,26.989,17937.0
2016-03-02 12:20:00,35.44,35.45,35.36,35.37,28062.0,26.9966,27.0042,26.9357,26.9433,28062.0
2016-03-02 12:30:00,35.37,35.45,35.35,35.44,26420.0,26.9433,27.0042,26.9281,26.9966,26420.0
2016-03-02 12:40:00,35.45,35.46,35.39,35.45,43915.0,27.0042,27.0118,26.9585,27.0042,43915.0
2016-03-02 12:50:00,35.45,35.45,35.4,35.42,56721.0,27.0042,27.0042,26.9661,26.9814,56721.0
2016-03-02 13:00:00,35.44,35.44,35.41,35.42,19318.0,26.9966,26.9966,26.9738,26.9814,19318.0
2016-03-02 13:10:00,35.42,35.43,35.36,35.43,51579.0,26.9814,26.989,26.9357,26.989,51579.0
2016-03-02 13:20:00,35.43,35.58,35.41,35.56,42439.0,26.989,27.1033,26.9738,27.088,42439.0
2016-03-02 13:30:00,35.56,35.57,35.5,35.5,59074.0,27.088,27.0956,27.0423,27.0423,59074.0
2016-03-02 13:40:00,35.49,35.6,35.48,35.57,31547.0,27.0347,27.1185,27.0271,27.0956,31547.0
2016-03-02 13:50:00,35.57,35.58,35.53,35.55,42475.0,27.0956,27.1033,27.0652,27.0804,42475.0
2016-03-02 14:00:00,35.55,35.56,35.48,35.49,60139.0,27.0804,27.088,27.0271,27.0347,60139.0
2016-03-02 14:10:00,35.48,35.5,35.43,35.45,56354.0,27.0271,27.0423,26.989,27.0042,56354.0
2016-03-02 14:20:00,35.46,35.54,35.46,35.52,61365.0,27.0118,27.0728,27.0118,27.0576,61365.0
2016-03-02 14:30:00,35.53,35.67,35.53,35.66,68606.0,27.0652,27.1718,27.0652,27.1642,68606.0
2016-03-02 14:40:00,35.67,35.71,35.66,35.67,50517.0,27.1718,27.2023,27.1642,27.1718,50517.0
2016-03-02 14:50:00,35.68,35.68,35.62,35.65,53484.0,27.1794,27.1794,27.1337,27.1566,53484.0
2016-03-02 15:00:00,35.65,35.66,35.56,35.58,48850.0,27.1566,27.1642,27.088,27.1033,48850.0
2016-03-02 15:10:00,35.59,35.65,35.58,35.65,55780.0,27.1109,27.1566,27.1033,27.1566,55780.0
2016-03-02 15:20:00,35.64,35.67,35.63,35.65,69627.0,27.149,27.1718,27.1413,27.1566,69627.0
2016-03-02 15:30:00,35.66,35.73,35.64,35.72,88620.0,27.1642,27.2175,27.149,27.2099,88620.0
2016-03-02 15:40:00,35.72,35.84,35.71,35.83,172085.0,27.2099,27.3013,27.2023,27.2937,172085.0
2016-03-02 15:50:00,35.83,35.84,35.76,35.82,275506.0,27.2937,27.3013,27.2404,27.2861,275506.0
2016-03-03 09:30:00,36.17,36.17,35.82,35.88,211630.0,27.5527,27.5527,27.2861,27.3318,211630.0
2016-03-03 09:40:00,35.88,35.91,35.74,35.82,57314.0,27.3318,27.3546,27.2251,27.2861,57314.0
2016-03-03 09:50:00,35.83,35.99,35.83,35.85,51950.0,27.2937,27.4156,27.2937,27.3089,51950.0
2016-03-03 10:00:00,35.86,36.08,35.86,36.07,71977.0,27.3165,27.4841,27.3165,27.4765,71977.0
2016-03-03 10:10:00,36.07,36.24,36.05,36.23,60231.0,27.4765,27.606,27.4613,27.5984,60231.0
2016-03-03 10:20:00,36.23,36.29,36.18,36.26,63268.0,27.5984,27.6441,27.5603,27.6213,63268.0
2016-03-03 10:30:00,36.27,36.39,36.24,36.38,74220.0,27.6289,27.7203,27.606,27.7127,74220.0
2016-03-03 10:40:00,36.39,36.41,36.36,36.38,120558.0,27.7203,27.7355,27.6974,27.7127,120558.0
2016-03-03 10:50:00,36.38,36.43,36.35,36.42,139278.0,27.7127,27.7507,27.6898,27.7431,139278.0
2016-03-03 11:00:00,36.42,36.49,36.39,36.48,93952.0,27.7431,27.7965,27.7203,27.7888,93952.0
2016-03-03 11:10:00,36.48,36.51,36.44,36.48,142406.0,27.7888,27.8117,27.7584,27.7888,142406.0
2016-03-03 11:20:00,36.48,36.55,36.38,36.38,156154.0,27.7888,27.8422,27.7127,27.7127,156154.0
2016-03-03 11:30:00,36.37,36.46,36.34,36.44,66504.0,27.705,27.7736,27.6822,27.7584,66504.0
2016-03-03 11:40:00,36.44,36.45,36.36,36.41,104477.0,27.7584,27.766,27.6974,27.7355,104477.0
2016-03-03 11:50:00,36.41,36.41,36.34,36.4,106759.0,27.7355,27.7355,27.6822,27.7279,106759.0
2016-03-03 12:00:00,36.41,36.51,36.4,36.45,87481.0,27.7355,27.8117,27.7279,27.766,87481.0
2016-03-03 12:10:00,36.45,36.48,36.44,36.45,63335.0,27.766,27.7888,27.7584,27.766,63335.0
2016-03-03 12:20:00,36.45,36.56,36.45,36.53,69609.0,27.766,27.8498,27.766,27.8269,69609.0
2016-03-03 12:30:00,36.53,36.57,36.49,36.53,25244.0,27.8269,27.8574,27.7965,27.8269,25244.0
2016-03-03 12:40:00,36.53,36.58,36.5,36.5,36889.0,27.8269,27.865,27.8041,27.8041,36889.0
2016-03-03 12:50:00,36.49,36.56,36.48,36.54,31138.0,27.7965,27.8498,27.7888,27.8345,31138.0
2016-03-03 13:00:00,36.54,36.6,36.54,36.57,59197.0,27.8345,27.8802,27.8345,27.8574,59197.0
2016-03-03 13:10:00,36.58,36.6,36.54,36.55,73713.0,27.865,27.8802,27.8345,27.8422,73713.0
2016-03-03 13:20:00,36.55,36.58,36.52,36.54,26815.0,27.8422,27.865,27.8193,27.8345,26815.0
2016-03-03 13:30:00,36.54,36.6,36.54,36.59,28896.0,27.8345,27.8802,27.8345,27.8726,28896.0
2016-03-03 13:40:00,36.59,36.61,36.53,36.57,49445.0,27.8726,27.8879,27.8269,27.8574,49445.0
2016-03-03 13:50:00,36.58,36.59,36.54,36.55,36774.0,27.865,27.8726,27.8345,27.8422,36774.0
2016-03-03 14:00:00,36.55,36.58,36.51,36.52,60680.0,27.8422,27.865,27.8117,27.8193,60680.0
2016-03-03 14:10:00,36.52,36.59,36.51,36.55,54080.0,27.8193,27.8726,27.8117,27.8422,54080.0
2016-03-03 14:20:00,36.55,36.59,36.52,36.53,84060.0,27.8422,27.8726,27.8193,27.8269,84060.0
2016-03-03 14:30:00,36.54,36.58,36.52,36.58,57922.0,27.8345,27.865,27.8193,27.865,57922.0
2016-03-03 14:40:00,36.57,36.64,36.55,36.64,42161.0,27.8574,27.9107,27.8422,27.9107,42161.0
2016-03-03 14:50:00,36.63,36.65,36.6,36.65,93904.0,27.9031,27.9183,27.8802,27.9183,93904.0
2016-03-03 15:00:00,36.65,36.7,36.64,36.65,87185.0,27.9183,27.9564,27.9107,27.9183,87185.0
2016-03-03 15:10:00,36.65,36.66,36.62,36.65,76857.0,27.9183,27.926,27.8955,27.9183,76857.0
2016-03-03 15:20:00,36.64,36.71,36.64,36.7,120455.0,27.9107,27.964,27.9107,27.9564,120455.0
2016-03-03 15:30:00,36.69,36.76,36.68,36.76,118935.0,27.9488,28.0021,27.9412,28.0021,118935.0
2016-03-03 15:40:00,36.76,36.86,36.75,36.84,209603.0,28.0021,28.0783,27.9945,28.0631,209603.0
2016-03-03 15:50:00,36.84,36.85,36.79,36.83,364108.0,28.0631,28.0707,28.025,28.0555,364108.0
2016-03-04 09:30:00,36.9,37.4,36.9,37.38,169241.0,28.1088,28.4897,28.1088,28.4744,169241.0
2016-03-04 09:40:00,37.38,37.38,37.12,37.28,134027.0,28.4744,28.4744,28.2764,28.3982,134027.0
2016-03-04 09:50:00,37.27,37.51,37.26,37.51,131143.0,28.3906,28.5734,28.383,28.5734,131143.0
2016-03-04 10:00:00,37.5,37.52,37.38,37.45,207977.0,28.5658,28.5811,28.4744,28.5277,207977.0
2016-03-04 10:10:00,37.46,37.78,37.45,37.76,104287.0,28.5354,28.7791,28.5277,28.7639,104287.0
2016-03-04 10:20:00,37.77,37.86,37.72,37.84,76198.0,28.7715,28.8401,28.7334,28.8248,76198.0
2016-03-04 10:30:00,37.84,37.9,37.79,37.89,178175.0,28.8248,28.8705,28.7867,28.8629,178175.0
2016-03-04 10:40:00,37.89,37.99,37.76,37.77,171943.0,28.8629,28.9391,28.7639,28.7715,171943.0
2016-03-04 10:50:00,37.76,37.82,37.65,37.66,125634.0,28.7639,28.8096,28.6801,28.6877,125634.0
2016-03-04 11:00:00,37.66,37.87,37.65,37.86,119720.0,28.6877,28.8477,28.6801,28.8401,119720.0
2016-03-04 11:10:00,37.86,37.9,37.78,37.88,89095.0,28.8401,28.8705,28.7791,28.8553,89095.0
2016-03-04 11:20:00,37.88,37.88,37.76,37.76,104974.0,28.8553,28.8553,28.7639,28.7639,104974.0
2016-03-04 11:30:00,37.77,37.9,37.76,37.84,77262.0,28.7715,28.8705,28.7639,28.8248,77262.0
2016-03-04 11:40:00,37.83,37.94,37.81,37.93,114200.0,28.8172,28.901,28.802,28.8934,114200.0
2016-03-04 11:50:00,37.94,37.99,37.91,37.98,71805.0,28.901,28.9391,28.8781,28.9315,71805.0
2016-03-04 12:00:00,37.98,37.99,37.8,37.82,95725.0,28.9315,28.9391,28.7944,28.8096,95725.0
2016-03-04 12:10:00,37.83,37.88,37.77,37.8,51675.0,28.8172,28.8553,28.7715,28.7944,51675.0
2016-03-04 12:20:00,37.79,37.83,37.72,37.76,143213.0,28.7867,28.8172,28.7334,28.7639,143213.0
2016-03-04 12:30:00,37.76,37.79,37.72,37.73,25278.0,28.7639,28.7867,28.7334,28.741,25278.0
2016-03-04 12:40:00,37.73,37.76,37.65,37.73,74464.0,28.741,28.7639,28.6801,28.741,74464.0
2016-03-04 12:50:00,37.74,37.85,37.73,37.82,81769.0,28.7486,28.8324,28.741,28.8096,81769.0
2016-03-04 13:00:00,37.83,37.86,37.71,37.71,44299.0,28.8172,28.8401,28.7258,28.7258,44299.0
2016-03-04 13:10:00,37.7,37.72,37.66,37.66,31098.0,28.7182,28.7334,28.6877,28.6877,31098.0
2016-03-04 13:20:00,37.67,37.76,37.66,37.73,131290.0,28.6953,28.7639,28.6877,28.741,131290.0
2016-03-04 13:30:00,37.73,37.79,37.67,37.72,66439.0,28.741,28.7867,28.6953,28.7334,66439.0
2016-03-04 13:40:00,37.72,37.74,37.64,37.68,50323.0,28.7334,28.7486,28.6725,28.7029,50323.0
2016-03-04 13:50:00,37.68,37.72,37.68,37.69,34172.0,28.7029,28.7334,28.7029,28.7106,34172.0
2016-03-04 14:00:00,37.69,37.71,37.61,37.61,102410.0,28.7106,28.7258,28.6496,28.6496,102410.0
2016-03-04 14:10:00,37.61,37.62,37.53,37.53,114633.0,28.6496,28.6572,28.5887,28.5887,114633.0
2016-03-04 14:20:00,37.52,37.52,37.4,37.45,64166.0,28.5811,28.5811,28.4897,28.5277,64166.0
2016-03-04 14:30:00,37.44,37.5,37.42,37.45,100747.0,28.5201,28.5658,28.5049,28.5277,100747.0
2016-03-04 14:40:00,37.45,37.45,37.27,37.32,82964.0,28.5277,28.5277,28.3906,28.4287,82964.0
2016-03-04 14:50:00,37.31,37.33,37.16,37.33,146974.0,28.4211,28.4363,28.3068,28.4363,146974.0
2016-03-04 15:00:00,37.33,37.39,37.26,37.38,103246.0,28.4363,28.482,28.383,28.4744,103246.0
2016-03-04 15:10:00,37.38,37.49,37.32,37.48,156587.0,28.4744,28.5582,28.4287,28.5506,156587.0
2016-03-04 15:20:00,37.48,37.5,37.43,37.49,100996.0,28.5506,28.5658,28.5125,28.5582,100996.0
2016-03-04 15:30:00,37.48,37.58,37.48,37.54,133655.0,28.5506,28.6268,28.5506,28.5963,133655.0
2016-03-04 15:40:00,37.54,37.66,37.53,37.65,240384.0,28.5963,28.6877,28.5887,28.6801,240384.0
2016-03-04 15:50:00,37.65,37.71,37.62,37.65,476539.0,28.6801,28.7258,28.6572,28.6801,476539.0
2016-03-07 09:30:00,37.17,37.24,37.01,37.08,231517.0,28.3144,28.3678,28.1926,28.2459,231517.0
2016-03-07 09:40:00,37.07,37.1,36.89,36.96,147737.0,28.2383,28.2611,28.1012,28.1545,147737.0
2016-03-07 09:50:00,36.96,37.0,36.9,36.93,147576.0,28.1545,28.1849,28.1088,28.1316,147576.0
2016-03-07 10:00:00,36.92,37.06,36.85,37.03,94905.0,28.124,28.2307,28.0707,28.2078,94905.0
2016-03-07 10:10:00,37.04,37.09,36.91,36.94,96419.0,28.2154,28.2535,28.1164,28.1392,96419.0
2016-03-07 10:20:00,36.94,36.95,36.85,36.95,99773.0,28.1392,28.1469,28.0707,28.1469,99773.0
2016-03-07 10:30:00,36.96,37.09,36.93,37.07,81515.0,28.1545,28.2535,28.1316,28.2383,81515.0
2016-03-07 10:40:00,37.08,37.11,37.0,37.01,136633.0,28.2459,28.2687,28.1849,28.1926,136633.0
2016-03-07 10:50:00,37.01,37.02,36.9,36.94,53675.0,28.1926,28.2002,28.1088,28.1392,53675.0
2016-03-07 11:00:00,36.95,37.0,36.92,36.97,44461.0,28.1469,28.1849,28.124,28.1621,44461.0
2016-03-07 11:10:00,36.98,37.01,36.86,36.89,111841.0,28.1697,28.1926,28.0783,28.1012,111841.0
2016-03-07 11:20:00,36.88,37.01,36.86,36.9,64023.0,28.0935,28.1926,28.0783,28.1088,64023.0
2016-03-07 11:30:00,36.91,37.09,36.89,37.09,47177.0,28.1164,28.2535,28.1012,28.2535,47177.0
2016-03-07 11:40:00,37.08,37.22,37.07,37.12,60339.0,28.2459,28.3525,28.2383,28.2764,60339.0
2016-03-07 11:50:00,37.12,37.19,37.09,37.16,57659.0,28.2764,28.3297,28.2535,28.3068,57659.0
2016-03-07 12:00:00,37.16,37.29,37.16,37.27,41746.0,28.3068,28.4059,28.3068,28.3906,41746.0
2016-03-07 12:10:00,37.28,37.29,37.1,37.11,61223.0,28.3982,28.4059,28.2611,28.2687,61223.0
2016-03-07 12:20:00,37.11,37.13,37.07,37.07,44768.0,28.2687,28.284,28.2383,28.2383,44768.0
2016-03-07 12:30:00,37.07,37.16,37.05,37.06,103542.0,28.2383,28.3068,28.223,28.2307,103542.0
2016-03-07 12:40:00,37.07,37.16,37.06,37.08,42904.0,28.2383,28.3068,28.2307,28.2459,42904.0
2016-03-07 12:50:00,37.07,37.18,37.06,37.16,43271.0,28.2383,28.3221,28.2307,28.3068,43271.0
2016-03-07 13:00:00,37.16,37.17,37.12,37.14,47442.0,28.3068,28.3144,28.2764,28.2916,47442.0
2016-03-07 13:10:00,37.13,37.16,37.07,37.09,37451.0,28.284,28.3068,28.2383,28.2535,37451.0
2016-03-07 13:20:00,37.09,37.16,37.05,37.14,51288.0,28.2535,28.3068,28.223,28.2916,51288.0
2016-03-07 13:30:00,37.14,37.16,37.09,37.12,32808.0,28.2916,28.3068,28.2535,28.2764,32808.0
2016-03-07 13:40:00,37.12,37.19,37.1,37.19,32974.0,28.2764,28.3297,28.2611,28.3297,32974.0
2016-03-07 13:50:00,37.19,37.25,37.16,37.18,37966.0,28.3297,28.3754,28.3068,28.3221,37966.0
2016-03-07 14:00:00,37.17,37.2,37.14,37.15,48357.0,28.3144,28.3373,28.2916,28.2992,48357.0
2016-03-07 14:10:00,37.14,37.19,37.11,37.12,46127.0,28.2916,28.3297,28.2687,28.2764,46127.0
2016-03-07 14:20:00,37.11,37.14,37.02,37.06,55888.0,28.2687,28.2916,28.2002,28.2307,55888.0
2016-03-07 14:30:00,37.05,37.06,36.93,36.95,106368.0,28.223,28.2307,28.1316,28.1469,106368.0
2016-03-07 14:40:00,36.95,37.03,36.94,37.02,34096.0,28.1469,28.2078,28.1392,28.2002,34096.0
2016-03-07 14:50:00,37.02,37.03,36.99,37.02,30673.0,28.2002,28.2078,28.1773,28.2002,30673.0
2016-03-07 15:00:00,37.02,37.03,36.94,37.03,56189.0,28.2002,28.2078,28.1392,28.2078,56189.0
2016-03-07 15:10:00,37.03,37.07,37.02,37.06,71585.0,28.2078,28.2383,28.2002,28.2307,71585.0
2016-03-07 15:20:00,37.06,37.07,36.99,37.0,75762.0,28.2307,28.2383,28.1773,28.1849,75762.0
2016-03-07 15:30:00,37.0,37.11,36.99,37.09,92363.0,28.1849,28.2687,28.1773,28.2535,92363.0
2016-03-07 15:40:00,37.09,37.1,37.04,37.06,136532.0,28.2535,28.2611,28.2154,28.2307,136532.0
2016-03-07 15:50:00,37.06,37.15,37.05,37.15,260158.0,28.2307,28.2992,28.223,28.2992,260158.0
2016-03-08 09:30:00,37.03,37.27,36.98,37.05,246703.0,28.2078,28.3906,28.1697,28.223,246703.0
2016-03-08 09:40:00,37.04,37.07,36.71,36.74,125277.0,28.2154,28.2383,27.964,27.9869,125277.0
2016-03-08 09:50:00,36.73,36.73,36.17,36.18,158186.0,27.9793,27.9793,27.5527,27.5603,158186.0
2016-03-08 10:00:00,36.19,36.19,36.01,36.01,176770.0,27.5679,27.5679,27.4308,27.4308,176770.0
2016-03-08 10:10:00,36.0,36.02,35.83,35.85,110913.0,27.4232,27.4384,27.2937,27.3089,110913.0
2016-03-08 10:20:00,35.86,35.96,35.83,35.83,98747.0,27.3165,27.3927,27.2937,27.2937,98747.0
2016-03-08 10:30:00,35.82,35.85,35.66,35.68,89771.0,27.2861,27.3089,27.1642,27.1794,89771.0
2016-03-08 10:40:00,35.67,35.69,35.6,35.66,97345.0,27.1718,27.1871,27.1185,27.1642,97345.0
2016-03-08 10:50:00,35.66,35.67,35.57,35.62,79688.0,27.1642,27.1718,27.0956,27.1337,79688.0
2016-03-08 11:00:00,35.62,35.88,35.61,35.87,83208.0,27.1337,27.3318,27.1261,27.3242,83208.0
2016-03-08 11:10:00,35.87,35.9,35.77,35.81,58789.0,27.3242,27.347,27.248,27.2785,58789.0
2016-03-08 11:20:00,35.81,35.9,35.79,35.88,63753.0,27.2785,27.347,27.2632,27.3318,63753.0
2016-03-08 11:30:00,35.88,35.94,35.78,35.79,64174.0,27.3318,27.3775,27.2556,27.2632,64174.0
2016-03-08 11:40:00,35.77,35.97,35.74,35.97,80683.0,27.248,27.4003,27.2251,27.4003,80683.0
2016-03-08 11:50:00,35.97,36.06,35.94,35.98,54696.0,27.4003,27.4689,27.3775,27.408,54696.0
2016-03-08 12:00:00,35.98,35.99,35.88,35.95,54527.0,27.408,27.4156,27.3318,27.3851,54527.0
2016-03-08 12:10:00,35.96,36.08,35.96,36.07,119422.0,27.3927,27.4841,27.3927,27.4765,119422.0
2016-03-08 12:20:00,36.06,36.12,36.03,36.04,33590.0,27.4689,27.5146,27.446,27.4537,33590.0
2016-03-08 12:30:00,36.05,36.06,35.88,35.94,33973.0,27.4613,27.4689,27.3318,27.3775,33973.0
2016-03-08 12:40:00,35.92,35.96,35.86,35.91,32292.0,27.3623,27.3927,27.3165,27.3546,32292.0
2016-03-08 12:50:00,35.9,35.99,35.89,35.98,30357.0,27.347,27.4156,27.3394,27.408,30357.0
2016-03-08 13:00:00,35.98,36.05,35.97,36.02,47806.0,27.408,27.4613,27.4003,27.4384,47806.0
2016-03-08 13:10:00,36.02,36.04,35.98,36.0,62341.0,27.4384,27.4537,27.408,27.4232,62341.0
2016-03-08 13:20:00,36.0,36.08,35.99,36.04,52096.0,27.4232,27.4841,27.4156,27.4537,52096.0
2016-03-08 13:30:00,36.05,36.08,36.03,36.04,55309.0,27.4613,27.4841,27.446,27.4537,55309.0
2016-03-08 13:40:00,36.04,36.15,36.03,36.14,66427.0,27.4537,27.5375,27.446,27.5298,66427.0
2016-03-08 13:50:00,36.14,36.17,36.12,36.13,36917.0,27.5298,27.5527,27.5146,27.5222,36917.0
2016-03-08 14:00:00,36.12,36.2,36.09,36.19,49029.0,27.5146,27.5755,27.4918,27.5679,49029.0
2016-03-08 14:10:00,36.19,36.27,36.17,36.18,73355.0,27.5679,27.6289,27.5527,27.5603,73355.0
2016-03-08 14:20:00,36.18,36.19,36.06,36.07,39734.0,27.5603,27.5679,27.4689,27.4765,39734.0
2016-03-08 14:30:00,36.07,36.14,36.06,36.11,70306.0,27.4765,27.5298,27.4689,27.507,70306.0
2016-03-08 14:40:00,36.1,36.15,36.08,36.08,33991.0,27.4994,27.5375,27.4841,27.4841,33991.0
2016-03-08 14:50:00,36.08,36.11,36.05,36.06,39938.0,27.4841,27.507,27.4613,27.4689,39938.0
2016-03-08 15:00:00,36.07,36.1,36.0,36.01,55947.0,27.4765,27.4994,27.4232,27.4308,55947.0
2016-03-08 15:10:00,36.02,36.08,36.0,36.01,80181.0,27.4384,27.4841,27.4232,27.4308,80181.0
2016-03-08 15:20:00,36.01,36.03,35.98,36.0,63179.0,27.4308,27.446,27.408,27.4232,63179.0
2016-03-08 15:30:00,35.99,36.02,35.96,35.96,85107.0,27.4156,27.4384,27.3927,27.3927,85107.0
2016-03-08 15:40:00,35.97,36.09,35.94,36.08,140894.0,27.4003,27.4918,27.3775,27.4841,140894.0
2016-03-08 15:50:00,36.07,36.09,36.02,36.04,384489.0,27.4765,27.4918,27.4384,27.4537,384489.0
2016-03-09 09:30:00,36.28,36.38,36.25,36.33,75765.0,27.6365,27.7127,27.6136,27.6746,75765.0
2016-03-09 09:40:00,36.33,36.44,36.2,36.28,72769.0,27.6746,27.7584,27.5755,27.6365,72769.0
2016-03-09 09:50:00,36.3,36.44,36.22,36.23,82102.0,27.6517,27.7584,27.5908,27.5984,82102.0
2016-03-09 10:00:00,36.24,36.32,36.09,36.09,91596.0,27.606,27.667,27.4918,27.4918,91596.0
2016-03-09 10:10:00,36.09,36.15,36.03,36.06,46206.0,27.4918,27.5375,27.446,27.4689,46206.0
2016-03-09 10:20:00,36.06,36.08,35.93,35.99,56356.0,27.4689,27.4841,27.3699,27.4156,56356.0
2016-03-09 10:30:00,36.01,36.26,36.01,36.22,111393.0,27.4308,27.6213,27.4308,27.5908,111393.0
2016-03-09 10:40:00,36.22,36.3,36.18,36.24,64351.0,27.5908,27.6517,27.5603,27.606,64351.0
2016-03-09 10:50:00,36.24,36.24,36.0,36.17,38905.0,27.606,27.606,27.4232,27.5527,38905.0
2016-03-09 11:00:00,36.16,36.21,36.12,36.15,46417.0,27.5451,27.5832,27.5146,27.5375,46417.0
2016-03-09 11:10:00,36.16,36.25,36.14,36.22,46149.0,27.5451,27.6136,27.5298,27.5908,46149.0
2016-03-09 11:20:00,36.22,36.31,36.2,36.29,39939.0,27.5908,27.6593,27.5755,27.6441,39939.0
2016-03-09 11:30:00,36.29,36.3,36.2,36.22,68810.0,27.6441,27.6517,27.5755,27.5908,68810.0
2016-03-09 11:40:00,36.22,36.23,36.07,36.08,59820.0,27.5908,27.5984,27.4765,27.4841,59820.0
2016-03-09 11:50:00,36.09,36.12,35.99,36.04,134077.0,27.4918,27.5146,27.4156,27.4537,134077.0
2016-03-09 12:00:00,36.04,36.17,36.03,36.15,52854.0,27.4537,27.5527,27.446,27.5375,52854.0
2016-03-09 12:10:00,36.15,36.23,36.15,36.21,55280.0,27.5375,27.5984,27.5375,27.5832,55280.0
2016-03-09 12:20:00,36.2,36.21,36.15,36.16,40017.0,27.5755,27.5832,27.5375,27.5451,40017.0
2016-03-09 12:30:00,36.16,36.21,36.15,36.17,34894.0,27.5451,27.5832,27.5375,27.5527,34894.0
2016-03-09 12:40:00,36.16,36.17,35.95,35.97,47879.0,27.5451,27.5527,27.3851,27.4003,47879.0
2016-03-09 12:50:00,35.98,36.0,35.91,35.91,43809.0,27.408,27.4232,27.3546,27.3546,43809.0
2016-03-09 13:00:00,35.91,36.0,35.85,35.86,60858.0,27.3546,27.4232,27.3089,27.3165,60858.0
2016-03-09 13:10:00,35.86,35.89,35.8,35.89,82392.0,27.3165,27.3394,27.2708,27.3394,82392.0
2016-03-09 13:20:00,35.88,35.9,35.82,35.86,36862.0,27.3318,27.347,27.2861,27.3165,36862.0
2016-03-09 13:30:00,35.86,35.96,35.85,35.92,33402.0,27.3165,27.3927,27.3089,27.3623,33402.0
2016-03-09 13:40:00,35.92,36.0,35.92,35.99,35426.0,27.3623,27.4232,27.3623,27.4156,35426.0
2016-03-09 13:50:00,35.99,36.09,35.96,36.09,58593.0,27.4156,27.4918,27.3927,27.4918,58593.0
2016-03-09 14:00:00,36.09,36.17,36.08,36.14,60345.0,27.4918,27.5527,27.4841,27.5298,60345.0
2016-03-09 14:10:00,36.14,36.16,36.04,36.06,58999.0,27.5298,27.5451,27.4537,27.4689,58999.0
2016-03-09 14:20:00,36.06,36.06,36.0,36.04,47596.0,27.4689,27.4689,27.4232,27.4537,47596.0
2016-03-09 14:30:00,36.03,36.04,35.95,36.0,40732.0,27.446,27.4537,27.3851,27.4232,40732.0
2016-03-09 14:40:00,36.0,36.09,35.99,36.06,34987.0,27.4232,27.4918,27.4156,27.4689,34987.0
2016-03-09 14:50:00,36.07,36.09,36.02,36.02,39026.0,27.4765,27.4918,27.4384,27.4384,39026.0
2016-03-09 15:00:00,36.02,36.04,35.93,35.94,65042.0,27.4384,27.4537,27.3699,27.3775,65042.0
2016-03-09 15:10:00,35.93,35.98,35.9,35.95,69507.0,27.3699,27.408,27.347,27.3851,69507.0
2016-03-09 15:20:00,35.96,35.98,35.91,35.93,89999.0,27.3927,27.408,27.3546,27.3699,89999.0
2016-03-09 15:30:00,35.93,36.02,35.91,35.99,138480.0,27.3699,27.4384,27.3546,27.4156,138480.0
2016-03-09 15:40:00,35.99,36.06,35.97,36.01,114789.0,27.4156,27.4689,27.4003,27.4308,114789.0
2016-03-09 15:50:00,36.01,36.06,35.98,36.06,274912.0,27.4308,27.4689,27.408,27.4689,274912.0
2016-03-10 09:30:00,36.11,36.23,35.93,36.07,59533.0,27.507,27.5984,27.3699,27.4765,59533.0
2016-03-10 09:40:00,36.06,36.1,35.81,36.1,269187.0,27.4689,27.4994,27.2785,27.4994,269187.0
2016-03-10 09:50:00,36.1,36.35,36.09,36.21,55603.0,27.4994,27.6898,27.4918,27.5832,55603.0
2016-03-10 10:00:00,36.22,36.3,36.15,36.16,47281.0,27.5908,27.6517,27.5375,27.5451,47281.0
2016-03-10 10:10:00,36.15,36.2,36.08,36.11,36232.0,27.5375,27.5755,27.4841,27.507,36232.0
2016-03-10 10:20:00,36.11,36.24,36.08,36.09,63763.0,27.507,27.606,27.4841,27.4918,63763.0
2016-03-10 10:30:00,36.08,36.08,35.8,35.88,50055.0,27.4841,27.4841,27.2708,27.3318,50055.0
2016-03-10 10:40:00,35.87,35.93,35.71,35.71,56963.0,27.3242,27.3699,27.2023,27.2023,56963.0
2016-03-10 10:50:00,35.7,35.74,35.54,35.58,75284.0,27.1947,27.2251,27.0728,27.1033,75284.0
2016-03-10 11:00:00,35.58,35.61,35.47,35.59,50170.0,27.1033,27.1261,27.0195,27.1109,50170.0
2016-03-10 11:10:00,35.59,35.64,35.51,35.6,44680.0,27.1109,27.149,27.0499,27.1185,44680.0
2016-03-10 11:20:00,35.59,35.59,35.36,35.5,39970.0,27.1109,27.1109,26.9357,27.0423,39970.0
2016-03-10 11:30:00,35.51,35.56,35.36,35.52,30481.0,27.0499,27.088,26.9357,27.0576,30481.0
2016-03-10 11:40:00,35.52,35.62,35.52,35.6,35128.0,27.0576,27.1337,27.0576,27.1185,35128.0
2016-03-10 11:50:00,35.61,35.66,35.51,35.6,33497.0,27.1261,27.1642,27.0499,27.1185,33497.0
2016-03-10 12:00:00,35.59,35.7,35.55,35.61,38547.0,27.1109,27.1947,27.0804,27.1261,38547.0
2016-03-10 12:10:00,35.61,35.64,35.54,35.57,28515.0,27.1261,27.149,27.0728,27.0956,28515.0
2016-03-10 12:20:00,35.59,35.59,35.45,35.54,56196.0,27.1109,27.1109,27.0042,27.0728,56196.0
2016-03-10 12:30:00,35.55,35.57,35.41,35.44,38083.0,27.0804,27.0956,26.9738,26.9966,38083.0
2016-03-10 12:40:00,35.45,35.5,35.41,35.42,31787.0,27.0042,27.0423,26.9738,26.9814,31787.0
2016-03-10 12:50:00,35.42,35.57,35.41,35.54,37540.0,26.9814,27.0956,26.9738,27.0728,37540.0
2016-03-10 13:00:00,35.54,35.58,35.47,35.49,29315.0,27.0728,27.1033,27.0195,27.0347,29315.0
2016-03-10 13:10:00,35.48,35.56,35.43,35.5,43837.0,27.0271,27.088,26.989,27.0423,43837.0
2016-03-10 13:20:00,35.5,35.68,35.47,35.68,41392.0,27.0423,27.1794,27.0195,27.1794,41392.0
2016-03-10 13:30:00,35.67,35.73,35.65,35.71,35260.0,27.1718,27.2175,27.1566,27.2023,35260.0
2016-03-10 13:40:00,35.71,35.74,35.66,35.7,40960.0,27.2023,27.2251,27.1642,27.1947,40960.0
2016-03-10 13:50:00,35.7,35.76,35.68,35.7,36646.0,27.1947,27.2404,27.1794,27.1947,36646.0
2016-03-10 14:00:00,35.7,35.71,35.48,35.49,72321.0,27.1947,27.2023,27.0271,27.0347,72321.0
2016-03-10 14:10:00,35.49,35.54,35.48,35.5,208179.0,27.0347,27.0728,27.0271,27.0423,208179.0
2016-03-10 14:20:00,35.5,35.64,35.47,35.62,52569.0,27.0423,27.149,27.0195,27.1337,52569.0
2016-03-10 14:30:00,35.63,35.67,35.54,35.54,37744.0,27.1413,27.1718,27.0728,27.0728,37744.0
2016-03-10 14:40:00,35.55,35.68,35.54,35.66,56592.0,27.0804,27.1794,27.0728,27.1642,56592.0
2016-03-10 14:50:00,35.66,35.68,35.6,35.62,100157.0,27.1642,27.1794,27.1185,27.1337,100157.0
2016-03-10 15:00:00,35.62,35.68,35.59,35.65,149881.0,27.1337,27.1794,27.1109,27.1566,149881.0
2016-03-10 15:10:00,35.66,35.78,35.62,35.74,97767.0,27.1642,27.2556,27.1337,27.2251,97767.0
2016-03-10 15:20:00,35.73,35.79,35.66,35.76,108422.0,27.2175,27.2632,27.1642,27.2404,108422.0
2016-03-10 15:30:00,35.76,35.77,35.65,35.66,116241.0,27.2404,27.248,27.1566,27.1642,116241.0
2016-03-10 15:40:00,35.66,35.71,35.61,35.66,163432.0,27.1642,27.2023,27.1261,27.1642,163432.0
2016-03-10 15:50:00,35.66,35.77,35.65,35.77,227374.0,27.1642,27.248,27.1566,27.248,227374.0
2016-03-11 09:30:00,36.17,36.54,36.1,36.45,104811.0,27.5527,27.8345,27.4994,27.766,104811.0
2016-03-11 09:40:00,36.45,36.49,36.17,36.18,57672.0,27.766,27.7965,27.5527,27.5603,57672.0
2016-03-11 09:50:00,36.19,36.32,36.19,36.2,41806.0,27.5679,27.667,27.5679,27.5755,41806.0
2016-03-11 10:00:00,36.21,36.28,36.2,36.25,54133.0,27.5832,27.6365,27.5755,27.6136,54133.0
2016-03-11 10:10:00,36.25,36.39,36.24,36.37,45784.0,27.6136,27.7203,27.606,27.705,45784.0
2016-03-11 10:20:00,36.37,36.38,36.28,36.33,28457.0,27.705,27.7127,27.6365,27.6746,28457.0
2016-03-11 10:30:00,36.33,36.4,36.33,36.34,55438.0,27.6746,27.7279,27.6746,27.6822,55438.0
2016-03-11 10:40:00,36.34,36.39,36.32,36.38,40412.0,27.6822,27.7203,27.667,27.7127,40412.0
2016-03-11 10:50:00,36.38,36.39,36.29,36.33,54491.0,27.7127,27.7203,27.6441,27.6746,54491.0
2016-03-11 11:00:00,36.33,36.4,36.32,36.38,61394.0,27.6746,27.7279,27.667,27.7127,61394.0
2016-03-11 11:10:00,36.38,36.49,36.35,36.49,73305.0,27.7127,27.7965,27.6898,27.7965,73305.0
2016-03-11 11:20:00,36.49,36.51,36.42,36.45,62683.0,27.7965,27.8117,27.7431,27.766,62683.0
2016-03-11 11:30:00,36.44,36.48,36.38,36.42,88303.0,27.7584,27.7888,27.7127,27.7431,88303.0
2016-03-11 11:40:00,36.42,36.44,36.35,36.36,40715.0,27.7431,27.7584,27.6898,27.6974,40715.0
2016-03-11 11:50:00,36.36,36.53,36.35,36.52,97405.0,27.6974,27.8269,27.6898,27.8193,97405.0
2016-03-11 12:00:00,36.52,36.57,36.49,36.55,28181.0,27.8193,27.8574,27.7965,27.8422,28181.0
2016-03-11 12:10:00,36.55,36.58,36.53,36.54,34251.0,27.8422,27.865,27.8269,27.8345,34251.0
2016-03-11 12:20:00,36.55,36.56,36.52,36.53,26520.0,27.8422,27.8498,27.8193,27.8269,26520.0
2016-03-11 12:30:00,36.53,36.55,36.48,36.48,36477.0,27.8269,27.8422,27.7888,27.7888,36477.0
2016-03-11 12:40:00,36.48,36.54,36.44,36.53,46317.0,27.7888,27.8345,27.7584,27.8269,46317.0
2016-03-11 12:50:00,36.54,36.54,36.46,36.46,30055.0,27.8345,27.8345,27.7736,27.7736,30055.0
2016-03-11 13:00:00,36.46,36.46,36.36,36.38,31555.0,27.7736,27.7736,27.6974,27.7127,31555.0
2016-03-11 13:10:00,36.39,36.41,36.35,36.38,23557.0,27.7203,27.7355,27.6898,27.7127,23557.0
2016-03-11 13:20:00,36.38,36.38,36.29,36.3,24651.0,27.7127,27.7127,27.6441,27.6517,24651.0
2016-03-11 13:30:00,36.3,36.36,36.28,36.3,34488.0,27.6517,27.6974,27.6365,27.6517,34488.0
2016-03-11 13:40:00,36.29,36.37,36.26,36.37,40134.0,27.6441,27.705,27.6213,27.705,40134.0
2016-03-11 13:50:00,36.36,36.44,36.34,36.4,45274.0,27.6974,27.7584,27.6822,27.7279,45274.0
2016-03-11 14:00:00,36.4,36.46,36.4,36.43,40727.0,27.7279,27.7736,27.7279,27.7507,40727.0
2016-03-11 14:10:00,36.43,36.44,36.37,36.38,33901.0,27.7507,27.7584,27.705,27.7127,33901.0
2016-03-11 14:20:00,36.38,36.41,36.35,36.37,28193.0,27.7127,27.7355,27.6898,27.705,28193.0
2016-03-11 14:30:00,36.37,36.37,36.31,36.31,33051.0,27.705,27.705,27.6593,27.6593,33051.0
2016-03-11 14:40:00,36.32,36.32,36.28,36.29,58668.0,27.667,27.667,27.6365,27.6441,58668.0
2016-03-11 14:50:00,36.28,36.29,36.26,36.27,50439.0,27.6365,27.6441,27.6213,27.6289,50439.0
2016-03-11 15:00:00,36.27,36.41,36.26,36.41,61920.0,27.6289,27.7355,27.6213,27.7355,61920.0
2016-03-11 15:10:00,36.41,36.44,36.38,36.44,70429.0,27.7355,27.7584,27.7127,27.7584,70429.0
2016-03-11 15:20:00,36.42,36.48,36.41,36.47,62651.0,27.7431,27.7888,27.7355,27.7812,62651.0
2016-03-11 15:30:00,36.47,36.49,36.44,36.46,62735.0,27.7812,27.7965,27.7584,27.7736,62735.0
2016-03-11 15:40:00,36.47,36.6,36.45,36.59,130873.0,27.7812,27.8802,27.766,27.8726,130873.0
2016-03-11 15:50:00,36.59,36.63,36.56,36.59,265449.0,27.8726,27.9031,27.8498,27.8726,265449.0
2016-03-14 09:30:00,36.4,36.5,36.28,36.47,71301.0,27.7279,27.8041,27.6365,27.7812,71301.0
2016-03-14 09:40:00,36.46,36.51,36.27,36.27,40051.0,27.7736,27.8117,27.6289,27.6289,40051.0
2016-03-14 09:50:00,36.27,36.35,36.2,36.35,61299.0,27.6289,27.6898,27.5755,27.6898,61299.0
2016-03-14 10:00:00,36.36,36.49,36.26,36.48,138190.0,27.6974,27.7965,27.6213,27.7888,138190.0
2016-03-14 10:10:00,36.47,36.58,36.46,36.57,41240.0,27.7812,27.865,27.7736,27.8574,41240.0
2016-03-14 10:20:00,36.58,36.59,36.48,36.56,54653.0,27.865,27.8726,27.7888,27.8498,54653.0
2016-03-14 10:30:00,36.55,36.6,36.55,36.59,90371.0,27.8422,27.8802,27.8422,27.8726,90371.0
2016-03-14 10:40:00,36.59,36.75,36.58,36.74,67812.0,27.8726,27.9945,27.865,27.9869,67812.0
2016-03-14 10:50:00,36.74,36.78,36.71,36.75,107278.0,27.9869,28.0174,27.964,27.9945,107278.0
2016-03-14 11:00:00,36.74,36.8,36.73,36.79,91373.0,27.9869,28.0326,27.9793,28.025,91373.0
2016-03-14 11:10:00,36.8,36.87,36.75,36.82,81488.0,28.0326,28.0859,27.9945,28.0478,81488.0
2016-03-14 11:20:00,36.83,36.85,36.75,36.75,63558.0,28.0555,28.0707,27.9945,27.9945,63558.0
2016-03-14 11:30:00,36.76,36.77,36.65,36.73,80375.0,28.0021,28.0097,27.9183,27.9793,80375.0
2016-03-14 11:40:00,36.74,36.82,36.73,36.79,133519.0,27.9869,28.0478,27.9793,28.025,133519.0
2016-03-14 11:50:00,36.78,36.89,36.78,36.79,61790.0,28.0174,28.1012,28.0174,28.025,61790.0
2016-03-14 12:00:00,36.79,36.81,36.72,36.76,58929.0,28.025,28.0402,27.9717,28.0021,58929.0
2016-03-14 12:10:00,36.76,36.82,36.75,36.81,53711.0,28.0021,28.0478,27.9945,28.0402,53711.0
2016-03-14 12:20:00,36.81,36.82,36.73,36.77,67778.0,28.0402,28.0478,27.9793,28.0097,67778.0
2016-03-14 12:30:00,36.77,36.84,36.77,36.82,66283.0,28.0097,28.0631,28.0097,28.0478,66283.0
2016-03-14 12:40:00,36.83,36.87,36.82,36.84,42949.0,28.0555,28.0859,28.0478,28.0631,42949.0
2016-03-14 12:50:00,36.84,36.89,36.83,36.86,67235.0,28.0631,28.1012,28.0555,28.0783,67235.0
2016-03-14 13:00:00,36.86,36.89,36.84,36.86,29932.0,28.0783,28.1012,28.0631,28.0783,29932.0
2016-03-14 13:10:00,36.86,36.87,36.78,36.79,36418.0,28.0783,28.0859,28.0174,28.025,36418.0
2016-03-14 13:20:00,36.79,36.85,36.76,36.82,27483.0,28.025,28.0707,28.0021,28.0478,27483.0
2016-03-14 13:30:00,36.82,36.84,36.79,36.83,39710.0,28.0478,28.0631,28.025,28.0555,39710.0
2016-03-14 13:40:00,36.83,36.87,36.8,36.83,36669.0,28.0555,28.0859,28.0326,28.0555,36669.0
2016-03-14 13:50:00,36.83,36.88,36.78,36.79,41737.0,28.0555,28.0935,28.0174,28.025,41737.0
2016-03-14 14:00:00,36.8,36.8,36.71,36.73,30360.0,28.0326,28.0326,27.964,27.9793,30360.0
2016-03-14 14:10:00,36.72,36.73,36.66,36.68,30550.0,27.9717,27.9793,27.926,27.9412,30550.0
2016-03-14 14:20:00,36.68,36.71,36.64,36.7,38991.0,27.9412,27.964,27.9107,27.9564,38991.0
2016-03-14 14:30:00,36.7,36.79,36.7,36.79,43024.0,27.9564,28.025,27.9564,28.025,43024.0
2016-03-14 14:40:00,36.78,36.81,36.76,36.77,66306.0,28.0174,28.0402,28.0021,28.0097,66306.0
2016-03-14 14:50:00,36.78,36.79,36.72,36.73,42875.0,28.0174,28.025,27.9717,27.9793,42875.0
2016-03-14 15:00:00,36.74,36.77,36.73,36.77,87114.0,27.9869,28.0097,27.9793,28.0097,87114.0
2016-03-14 15:10:00,36.77,36.78,36.74,36.77,85588.0,28.0097,28.0174,27.9869,28.0097,85588.0
2016-03-14 15:20:00,36.76,36.82,36.75,36.79,50667.0,28.0021,28.0478,27.9945,28.025,50667.0
2016-03-14 15:30:00,36.79,36.8,36.72,36.76,68917.0,28.025,28.0326,27.9717,28.0021,68917.0
2016-03-14 15:40:00,36.76,36.79,36.74,36.75,122649.0,28.0021,28.025,27.9869,27.9945,122649.0
2016-03-14 15:50:00,36.76,36.77,36.7,36.71,285132.0,28.0021,28.0097,27.9564,27.964,285132.0
2016-03-15 09:30:00,36.3,36.43,36.18,36.3,115238.0,27.6517,27.7507,27.5603,27.6517,115238.0
2016-03-15 09:40:00,36.28,36.41,36.26,36.26,56289.0,27.6365,27.7355,27.6213,27.6213,56289.0
2016-03-15 09:50:00,36.26,36.31,36.14,36.29,50266.0,27.6213,27.6593,27.5298,27.6441,50266.0
2016-03-15 10:00:00,36.27,36.46,36.25,36.42,49670.0,27.6289,27.7736,27.6136,27.7431,49670.0
2016-03-15 10:10:00,36.42,36.55,36.4,36.45,38067.0,27.7431,27.8422,27.7279,27.766,38067.0
2016-03-15 10:20:00,36.44,36.52,36.42,36.5,41815.0,27.7584,27.8193,27.7431,27.8041,41815.0
2016-03-15 10:30:00,36.52,36.55,36.41,36.47,38863.0,27.8193,27.8422,27.7355,27.7812,38863.0
2016-03-15 10:40:00,36.46,36.52,36.4,36.4,42268.0,27.7736,27.8193,27.7279,27.7279,42268.0
2016-03-15 10:50:00,36.4,36.43,36.36,36.42,42960.0,27.7279,27.7507,27.6974,27.7431,42960.0
2016-03-15 11:00:00,36.42,36.46,36.36,36.42,45667.0,27.7431,27.7736,27.6974,27.7431,45667.0
2016-03-15 11:10:00,36.42,36.47,36.38,36.39,42593.0,27.7431,27.7812,27.7127,27.7203,42593.0
2016-03-15 11:20:00,36.39,36.44,36.38,36.42,66115.0,27.7203,27.7584,27.7127,27.7431,66115.0
2016-03-15 11:30:00,36.43,36.48,36.39,36.41,47266.0,27.7507,27.7888,27.7203,27.7355,47266.0
2016-03-15 11:40:00,36.41,36.56,36.4,36.56,63582.0,27.7355,27.8498,27.7279,27.8498,63582.0
2016-03-15 11:50:00,36.55,36.67,36.54,36.66,59522.0,27.8422,27.9336,27.8345,27.926,59522.0
2016-03-15 12:00:00,36.66,36.66,36.51,36.54,42508.0,27.926,27.926,27.8117,27.8345,42508.0
2016-03-15 12:10:00,36.55,36.56,36.39,36.41,28161.0,27.8422,27.8498,27.7203,27.7355,28161.0
2016-03-15 12:20:00,36.41,36.41,36.36,36.36,25322.0,27.7355,27.7355,27.6974,27.6974,25322.0
2016-03-15 12:30:00,36.37,36.45,36.35,36.45,44900.0,27.705,27.766,27.6898,27.766,44900.0
2016-03-15 12:40:00,36.44,36.47,36.44,36.47,20622.0,27.7584,27.7812,27.7584,27.7812,20622.0
2016-03-15 12:50:00,36.48,36.53,36.43,36.43,28786.0,27.7888,27.8269,27.7507,27.7507,28786.0
2016-03-15 13:00:00,36.44,36.44,36.39,36.4,52926.0,27.7584,27.7584,27.7203,27.7279,52926.0
2016-03-15 13:10:00,36.4,36.45,36.39,36.4,51730.0,27.7279,27.766,27.7203,27.7279,51730.0
2016-03-15 13:20:00,36.4,36.48,36.4,36.45,40572.0,27.7279,27.7888,27.7279,27.766,40572.0
2016-03-15 13:30:00,36.46,36.54,36.46,36.53,89906.0,27.7736,27.8345,27.7736,27.8269,89906.0
2016-03-15 13:40:00,36.53,36.57,36.46,36.47,47567.0,27.8269,27.8574,27.7736,27.7812,47567.0
2016-03-15 13:50:00,36.46,36.47,36.42,36.45,27527.0,27.7736,27.7812,27.7431,27.766,27527.0
2016-03-15 14:00:00,36.45,36.46,36.4,36.41,29893.0,27.766,27.7736,27.7279,27.7355,29893.0
2016-03-15 14:10:00,36.41,36.48,36.41,36.47,41947.0,27.7355,27.7888,27.7355,27.7812,41947.0
2016-03-15 14:20:00,36.48,36.51,36.4,36.43,69467.0,27.7888,27.8117,27.7279,27.7507,69467.0
2016-03-15 14:30:00,36.42,36.44,36.4,36.41,39996.0,27.7431,27.7584,27.7279,27.7355,39996.0
2016-03-15 14:40:00,36.41,36.43,36.38,36.4,32719.0,27.7355,27.7507,27.7127,27.7279,32719.0
2016-03-15 14:50:00,36.4,36.43,36.38,36.41,50186.0,27.7279,27.7507,27.7127,27.7355,50186.0
2016-03-15 15:00:00,36.41,36.5,36.4,36.48,76847.0,27.7355,27.8041,27.7279,27.7888,76847.0
2016-03-15 15:10:00,36.48,36.59,36.47,36.58,67226.0,27.7888,27.8726,27.7812,27.865,67226.0
2016-03-15 15:20:00,36.57,36.61,36.55,36.55,94011.0,27.8574,27.8879,27.8422,27.8422,94011.0
2016-03-15 15:30:00,36.55,36.57,36.52,36.56,76051.0,27.8422,27.8574,27.8193,27.8498,76051.0
2016-03-15 15:40:00,36.57,36.6,36.51,36.54,136615.0,27.8574,27.8802,27.8117,27.8345,136615.0
2016-03-15 15:50:00,36.54,36.61,36.53,36.56,313131.0,27.8345,27.8879,27.8269,27.8498,313131.0
2016-03-16 09:30:00,36.38,36.66,36.38,36.65,97790.0,27.7127,27.926,27.7127,27.9183,97790.0
2016-03-16 09:40:00,36.64,36.84,36.6,36.83,34106.0,27.9107,28.0631,27.8802,28.0555,34106.0
2016-03-16 09:50:00,36.83,36.91,36.74,36.8,64778.0,28.0555,28.1164,27.9869,28.0326,64778.0
2016-03-16 10:00:00,36.8,36.98,36.8,36.93,58842.0,28.0326,28.1697,28.0326,28.1316,58842.0
2016-03-16 10:10:00,36.94,36.97,36.84,36.95,111734.0,28.1392,28.1621,28.0631,28.1469,111734.0
2016-03-16 10:20:00,36.94,36.96,36.83,36.89,124197.0,28.1392,28.1545,28.0555,28.1012,124197.0
2016-03-16 10:30:00,36.89,36.94,36.8,36.94,23931.0,28.1012,28.1392,28.0326,28.1392,23931.0
2016-03-16 10:40:00,36.95,37.01,36.94,37.0,46049.0,28.1469,28.1926,28.1392,28.1849,46049.0
2016-03-16 10:50:00,36.99,37.04,36.98,37.04,40162.0,28.1773,28.2154,28.1697,28.2154,40162.0
2016-03-16 11:00:00,37.05,37.07,36.97,37.0,47437.0,28.223,28.2383,28.1621,28.1849,47437.0
2016-03-16 11:10:00,37.0,37.05,36.99,37.03,28344.0,28.1849,28.223,28.1773,28.2078,28344.0
2016-03-16 11:20:00,37.03,37.04,36.98,37.0,43198.0,28.2078,28.2154,28.1697,28.1849,43198.0
2016-03-16 11:30:00,37.0,37.03,36.98,37.0,39021.0,28.1849,28.2078,28.1697,28.1849,39021.0
2016-03-16 11:40:00,37.01,37.01,36.97,36.99,67455.0,28.1926,28.1926,28.1621,28.1773,67455.0
2016-03-16 11:50:00,36.99,37.02,36.97,36.99,64731.0,28.1773,28.2002,28.1621,28.1773,64731.0
2016-03-16 12:00:00,36.98,37.05,36.98,37.02,52360.0,28.1697,28.223,28.1697,28.2002,52360.0
2016-03-16 12:10:00,37.03,37.04,36.99,37.0,27161.0,28.2078,28.2154,28.1773,28.1849,27161.0
2016-03-16 12:20:00,36.99,37.03,36.98,37.0,83686.0,28.1773,28.2078,28.1697,28.1849,83686.0
2016-03-16 12:30:00,36.99,37.03,36.98,37.02,40723.0,28.1773,28.2078,28.1697,28.2002,40723.0
2016-03-16 12:40:00,37.02,37.02,36.98,36.99,58927.0,28.2002,28.2002,28.1697,28.1773,58927.0
2016-03-16 12:50:00,36.99,37.01,36.98,37.01,52118.0,28.1773,28.1926,28.1697,28.1926,52118.0
2016-03-16 13:00:00,37.0,37.02,36.87,36.9,53900.0,28.1849,28.2002,28.0859,28.1088,53900.0
2016-03-16 13:10:00,36.9,37.02,36.84,37.0,91175.0,28.1088,28.2002,28.0631,28.1849,91175.0
2016-03-16 13:20:00,37.0,37.1,36.93,36.99,95931.0,28.1849,28.2611,28.1316,28.1773,95931.0
2016-03-16 13:30:00,36.99,37.04,36.94,37.04,40045.0,28.1773,28.2154,28.1392,28.2154,40045.0
2016-03-16 13:40:00,37.04,37.09,36.99,37.02,57244.0,28.2154,28.2535,28.1773,28.2002,57244.0
2016-03-16 13:50:00,37.02,37.06,37.01,37.05,27010.0,28.2002,28.2307,28.1926,28.223,27010.0
2016-03-16 14:00:00,37.05,37.45,37.05,37.38,104307.0,28.223,28.5277,28.223,28.4744,104307.0
2016-03-16 14:10:00,37.38,37.38,37.22,37.26,58777.0,28.4744,28.4744,28.3525,28.383,58777.0
2016-03-16 14:20:00,37.25,37.51,37.23,37.5,125338.0,28.3754,28.5734,28.3602,28.5658,125338.0
2016-03-16 14:30:00,37.5,37.55,37.31,37.43,86884.0,28.5658,28.6039,28.4211,28.5125,86884.0
2016-03-16 14:40:00,37.43,37.59,37.43,37.56,75342.0,28.5125,28.6344,28.5125,28.6115,75342.0
2016-03-16 14:50:00,37.57,37.57,37.37,37.37,81567.0,28.6192,28.6192,28.4668,28.4668,81567.0
2016-03-16 15:00:00,37.36,37.47,37.36,37.44,67445.0,28.4592,28.543,28.4592,28.5201,67445.0
2016-03-16 15:10:00,37.45,37.56,37.4,37.48,75116.0,28.5277,28.6115,28.4897,28.5506,75116.0
2016-03-16 15:20:00,37.48,37.52,37.38,37.48,74818.0,28.5506,28.5811,28.4744,28.5506,74818.0
2016-03-16 15:30:00,37.48,37.51,37.43,37.49,110233.0,28.5506,28.5734,28.5125,28.5582,110233.0
2016-03-16 15:40:00,37.5,37.51,37.45,37.51,156714.0,28.5658,28.5734,28.5277,28.5734,156714.0
2016-03-16 15:50:00,37.5,37.54,37.44,37.46,368401.0,28.5658,28.5963,28.5201,28.5354,368401.0
2016-03-17 09:30:00,37.51,37.82,37.51,37.77,127461.0,28.5734,28.8096,28.5734,28.7715,127461.0
2016-03-17 09:40:00,37.78,38.13,37.68,38.13,317017.0,28.7791,29.0457,28.7029,29.0457,317017.0
2016-03-17 09:50:00,38.13,38.21,37.98,38.13,88136.0,29.0457,29.1067,28.9315,29.0457,88136.0
2016-03-17 10:00:00,38.14,38.17,37.98,38.08,126688.0,29.0534,29.0762,28.9315,29.0076,126688.0
2016-03-17 10:10:00,38.1,38.3,38.1,38.24,124190.0,29.0229,29.1752,29.0229,29.1295,124190.0
2016-03-17 10:20:00,38.25,38.59,38.21,38.54,235979.0,29.1371,29.3961,29.1067,29.3581,235979.0
2016-03-17 10:30:00,38.54,38.65,38.41,38.63,158308.0,29.3581,29.4418,29.259,29.4266,158308.0
2016-03-17 10:40:00,38.63,38.76,38.63,38.68,81989.0,29.4266,29.5256,29.4266,29.4647,81989.0
2016-03-17 10:50:00,38.69,38.73,38.6,38.67,90024.0,29.4723,29.5028,29.4038,29.4571,90024.0
2016-03-17 11:00:00,38.66,38.68,38.55,38.64,67824.0,29.4495,29.4647,29.3657,29.4342,67824.0
2016-03-17 11:10:00,38.63,38.75,38.62,38.63,60338.0,29.4266,29.518,29.419,29.4266,60338.0
2016-03-17 11:20:00,38.64,38.71,38.6,38.61,45826.0,29.4342,29.4876,29.4038,29.4114,45826.0
2016-03-17 11:30:00,38.62,38.62,38.5,38.55,63821.0,29.419,29.419,29.3276,29.3657,63821.0
2016-03-17 11:40:00,38.55,38.57,38.5,38.5,66744.0,29.3657,29.3809,29.3276,29.3276,66744.0
2016-03-17 11:50:00,38.5,38.57,38.48,38.51,39873.0,29.3276,29.3809,29.3123,29.3352,39873.0
2016-03-17 12:00:00,38.51,38.51,38.46,38.48,69227.0,29.3352,29.3352,29.2971,29.3123,69227.0
2016-03-17 12:10:00,38.48,38.54,38.4,38.42,45986.0,29.3123,29.3581,29.2514,29.2666,45986.0
2016-03-17 12:20:00,38.43,38.55,38.42,38.48,51254.0,29.2743,29.3657,29.2666,29.3123,51254.0
2016-03-17 12:30:00,38.49,38.54,38.4,38.41,57522.0,29.32,29.3581,29.2514,29.259,57522.0
2016-03-17 12:40:00,38.41,38.46,38.39,38.39,37934.0,29.259,29.2971,29.2438,29.2438,37934.0
2016-03-17 12:50:00,38.4,38.43,38.32,38.32,52279.0,29.2514,29.2743,29.1905,29.1905,52279.0
2016-03-17 13:00:00,38.32,38.37,38.29,38.3,47501.0,29.1905,29.2286,29.1676,29.1752,47501.0
2016-03-17 13:10:00,38.3,38.33,38.22,38.24,52974.0,29.1752,29.1981,29.1143,29.1295,52974.0
2016-03-17 13:20:00,38.24,38.34,38.23,38.3,44787.0,29.1295,29.2057,29.1219,29.1752,44787.0
2016-03-17 13:30:00,38.29,38.41,38.26,38.38,65510.0,29.1676,29.259,29.1448,29.2362,65510.0
2016-03-17 13:40:00,38.38,38.43,38.34,38.35,52954.0,29.2362,29.2743,29.2057,29.2133,52954.0
2016-03-17 13:50:00,38.34,38.37,38.27,38.37,51518.0,29.2057,29.2286,29.1524,29.2286,51518.0
2016-03-17 14:00:00,38.37,38.38,38.3,38.34,37457.0,29.2286,29.2362,29.1752,29.2057,37457.0
2016-03-17 14:10:00,38.35,38.35,38.3,38.3,68094.0,29.2133,29.2133,29.1752,29.1752,68094.0
2016-03-17 14:20:00,38.3,38.32,38.24,38.25,65649.0,29.1752,29.1905,29.1295,29.1371,65649.0
2016-03-17 14:30:00,38.25,38.28,38.23,38.23,43708.0,29.1371,29.16,29.1219,29.1219,43708.0
2016-03-17 14:40:00,38.24,38.3,38.19,38.3,59084.0,29.1295,29.1752,29.0914,29.1752,59084.0
2016-03-17 14:50:00,38.3,38.3,38.22,38.22,55827.0,29.1752,29.1752,29.1143,29.1143,55827.0
2016-03-17 15:00:00,38.23,38.27,38.18,38.2,62432.0,29.1219,29.1524,29.0838,29.0991,62432.0
2016-03-17 15:10:00,38.2,38.22,38.11,38.11,155568.0,29.0991,29.1143,29.0305,29.0305,155568.0
2016-03-17 15:20:00,38.11,38.19,38.1,38.16,207935.0,29.0305,29.0914,29.0229,29.0686,207935.0
2016-03-17 15:30:00,38.16,38.27,38.16,38.27,115186.0,29.0686,29.1524,29.0686,29.1524,115186.0
2016-03-17 15:40:00,38.26,38.3,38.23,38.26,148664.0,29.1448,29.1752,29.1219,29.1448,148664.0
2016-03-17 15:50:00,38.25,38.27,38.19,38.19,313878.0,29.1371,29.1524,29.0914,29.0914,313878.0
2016-03-18 09:30:00,38.33,38.9,38.21,38.85,878231.0,29.1981,29.6323,29.1067,29.5942,878231.0
2016-03-18 09:40:00,38.83,38.96,38.75,38.82,73364.0,29.579,29.678,29.518,29.5713,73364.0
2016-03-18 09:50:00,38.84,38.92,38.71,38.77,68235.0,29.5866,29.6475,29.4876,29.5333,68235.0
2016-03-18 10:00:00,38.78,38.8,38.5,38.63,99813.0,29.5409,29.5561,29.3276,29.4266,99813.0
2016-03-18 10:10:00,38.63,38.77,38.57,38.57,66378.0,29.4266,29.5333,29.3809,29.3809,66378.0
2016-03-18 10:20:00,38.58,38.68,38.44,38.45,114460.0,29.3885,29.4647,29.2819,29.2895,114460.0
2016-03-18 10:30:00,38.46,38.61,38.46,38.49,57849.0,29.2971,29.4114,29.2971,29.32,57849.0
2016-03-18 10:40:00,38.5,38.58,38.48,38.49,71599.0,29.3276,29.3885,29.3123,29.32,71599.0
2016-03-18 10:50:00,38.48,38.5,38.39,38.47,43671.0,29.3123,29.3276,29.2438,29.3047,43671.0
2016-03-18 11:00:00,38.47,38.5,38.41,38.42,50272.0,29.3047,29.3276,29.259,29.2666,50272.0
2016-03-18 11:10:00,38.42,38.44,38.32,38.41,102552.0,29.2666,29.2819,29.1905,29.259,102552.0
2016-03-18 11:20:00,38.41,38.47,38.36,38.37,63438.0,29.259,29.3047,29.2209,29.2286,63438.0
2016-03-18 11:30:00,38.37,38.42,38.31,38.32,35436.0,29.2286,29.2666,29.1828,29.1905,35436.0
2016-03-18 11:40:00,38.32,38.37,38.23,38.24,60368.0,29.1905,29.2286,29.1219,29.1295,60368.0
2016-03-18 11:50:00,38.23,38.27,38.21,38.25,33555.0,29.1219,29.1524,29.1067,29.1371,33555.0
2016-03-18 12:00:00,38.26,38.28,38.22,38.23,61703.0,29.1448,29.16,29.1143,29.1219,61703.0
2016-03-18 12:10:00,38.24,38.29,38.21,38.28,34637.0,29.1295,29.1676,29.1067,29.16,34637.0
2016-03-18 12:20:00,38.29,38.34,38.26,38.27,41948.0,29.1676,29.2057,29.1448,29.1524,41948.0
2016-03-18 12:30:00,38.27,38.36,38.24,38.35,116935.0,29.1524,29.2209,29.1295,29.2133,116935.0
2016-03-18 12:40:00,38.33,38.39,38.31,38.33,32863.0,29.1981,29.2438,29.1828,29.1981,32863.0
2016-03-18 12:50:00,38.32,38.36,38.3,38.3,25338.0,29.1905,29.2209,29.1752,29.1752,25338.0
2016-03-18 13:00:00,38.31,38.33,38.26,38.27,37316.0,29.1828,29.1981,29.1448,29.1524,37316.0
2016-03-18 13:10:00,38.27,38.28,38.21,38.25,31511.0,29.1524,29.16,29.1067,29.1371,31511.0
2016-03-18 13:20:00,38.25,38.27,38.21,38.22,22428.0,29.1371,29.1524,29.1067,29.1143,22428.0
2016-03-18 13:30:00,38.22,38.22,38.11,38.14,38831.0,29.1143,29.1143,29.0305,29.0534,38831.0
2016-03-18 13:40:00,38.13,38.2,38.1,38.1,78106.0,29.0457,29.0991,29.0229,29.0229,78106.0
2016-03-18 13:50:00,38.1,38.2,38.1,38.19,38345.0,29.0229,29.0991,29.0229,29.0914,38345.0
2016-03-18 14:00:00,38.19,38.21,38.15,38.17,41895.0,29.0914,29.1067,29.061,29.0762,41895.0
2016-03-18 14:10:00,38.17,38.23,38.14,38.17,46277.0,29.0762,29.1219,29.0534,29.0762,46277.0
2016-03-18 14:20:00,38.17,38.24,38.17,38.21,73435.0,29.0762,29.1295,29.0762,29.1067,73435.0
2016-03-18 14:30:00,38.2,38.23,38.15,38.16,46298.0,29.0991,29.1219,29.061,29.0686,46298.0
2016-03-18 14:40:00,38.17,38.18,38.11,38.15,56748.0,29.0762,29.0838,29.0305,29.061,56748.0
2016-03-18 14:50:00,38.15,38.15,38.05,38.07,36976.0,29.061,29.061,28.9848,29.0,36976.0
2016-03-18 15:00:00,38.07,38.08,38.0,38.0,100881.0,29.0,29.0076,28.9467,28.9467,100881.0
2016-03-18 15:10:00,38.01,38.05,37.97,37.97,126136.0,28.9543,28.9848,28.9239,28.9239,126136.0
2016-03-18 15:20:00,37.98,37.99,37.92,37.94,112862.0,28.9315,28.9391,28.8858,28.901,112862.0
2016-03-18 15:30:00,37.94,37.97,37.91,37.97,123778.0,28.901,28.9239,28.8781,28.9239,123778.0
2016-03-18 15:40:00,37.98,38.05,37.94,38.04,193121.0,28.9315,28.9848,28.901,28.9772,193121.0
2016-03-18 15:50:00,38.03,38.1,38.01,38.08,539895.0,28.9696,29.0229,28.9543,29.0076,539895.0
2016-03-21 09:30:00,37.85,37.99,37.72,37.92,118321.0,28.8324,28.9391,28.7334,28.8858,118321.0
2016-03-21 09:40:00,37.91,38.07,37.9,37.94,70701.0,28.8781,29.0,28.8705,28.901,70701.0
2016-03-21 09:50:00,37.95,38.14,37.95,38.05,45311.0,28.9086,29.0534,28.9086,28.9848,45311.0
2016-03-21 10:00:00,38.06,38.14,37.94,38.11,65467.0,28.9924,29.0534,28.901,29.0305,65467.0
2016-03-21 10:10:00,38.1,38.1,37.92,38.04,51851.0,29.0229,29.0229,28.8858,28.9772,51851.0
2016-03-21 10:20:00,38.05,38.1,37.93,38.01,54451.0,28.9848,29.0229,28.8934,28.9543,54451.0
2016-03-21 10:30:00,38.02,38.02,37.9,37.94,94851.0,28.9619,28.9619,28.8705,28.901,94851.0
2016-03-21 10:40:00,37.94,38.01,37.86,37.91,62803.0,28.901,28.9543,28.8401,28.8781,62803.0
2016-03-21 10:50:00,37.91,37.98,37.87,37.93,41827.0,28.8781,28.9315,28.8477,28.8934,41827.0
2016-03-21 11:00:00,37.92,37.94,37.87,37.88,32977.0,28.8858,28.901,28.8477,28.8553,32977.0
2016-03-21 11:10:00,37.87,37.96,37.85,37.95,50259.0,28.8477,28.9162,28.8324,28.9086,50259.0
2016-03-21 11:20:00,37.95,37.99,37.92,37.93,42012.0,28.9086,28.9391,28.8858,28.8934,42012.0
2016-03-21 11:30:00,37.94,38.05,37.93,38.02,48019.0,28.901,28.9848,28.8934,28.9619,48019.0
2016-03-21 11:40:00,37.99,38.06,37.96,38.01,42390.0,28.9391,28.9924,28.9162,28.9543,42390.0
2016-03-21 11:50:00,38.02,38.09,37.98,38.06,47844.0,28.9619,29.0153,28.9315,28.9924,47844.0
2016-03-21 12:00:00,38.05,38.12,38.01,38.12,78987.0,28.9848,29.0381,28.9543,29.0381,78987.0
2016-03-21 12:10:00,38.12,38.16,38.07,38.1,46698.0,29.0381,29.0686,29.0,29.0229,46698.0
2016-03-21 12:20:00,38.1,38.15,38.04,38.07,55179.0,29.0229,29.061,28.9772,29.0,55179.0
2016-03-21 12:30:00,38.07,38.15,38.07,38.15,53566.0,29.0,29.061,29.0,29.061,53566.0
2016-03-21 12:40:00,38.14,38.15,38.03,38.03,35992.0,29.0534,29.061,28.9696,28.9696,35992.0
2016-03-21 12:50:00,38.03,38.14,38.03,38.14,40768.0,28.9696,29.0534,28.9696,29.0534,40768.0
2016-03-21 13:00:00,38.13,38.16,38.09,38.15,36256.0,29.0457,29.0686,29.0153,29.061,36256.0
2016-03-21 13:10:00,38.15,38.24,38.13,38.23,37283.0,29.061,29.1295,29.0457,29.1219,37283.0
2016-03-21 13:20:00,38.23,38.24,38.19,38.2,38590.0,29.1219,29.1295,29.0914,29.0991,38590.0
2016-03-21 13:30:00,38.2,38.24,38.18,38.21,41126.0,29.0991,29.1295,29.0838,29.1067,41126.0
2016-03-21 13:40:00,38.21,38.22,38.14,38.17,46942.0,29.1067,29.1143,29.0534,29.0762,46942.0
2016-03-21 13:50:00,38.16,38.22,38.15,38.16,37341.0,29.0686,29.1143,29.061,29.0686,37341.0
2016-03-21 14:00:00,38.17,38.19,38.13,38.16,61101.0,29.0762,29.0914,29.0457,29.0686,61101.0
2016-03-21 14:10:00,38.15,38.18,38.12,38.14,93839.0,29.061,29.0838,29.0381,29.0534,93839.0
2016-03-21 14:20:00,38.15,38.2,38.13,38.18,42167.0,29.061,29.0991,29.0457,29.0838,42167.0
2016-03-21 14:30:00,38.17,38.25,38.16,38.25,49174.0,29.0762,29.1371,29.0686,29.1371,49174.0
2016-03-21 14:40:00,38.24,38.26,38.17,38.21,106356.0,29.1295,29.1448,29.0762,29.1067,106356.0
2016-03-21 14:50:00,38.21,38.28,38.21,38.26,59639.0,29.1067,29.16,29.1067,29.1448,59639.0
2016-03-21 15:00:00,38.25,38.26,38.17,38.2,107989.0,29.1371,29.1448,29.0762,29.0991,107989.0
2016-03-21 15:10:00,38.2,38.25,38.18,38.2,51846.0,29.0991,29.1371,29.0838,29.0991,51846.0
2016-03-21 15:20:00,38.2,38.25,38.19,38.24,46101.0,29.0991,29.1371,29.0914,29.1295,46101.0
2016-03-21 15:30:00,38.23,38.24,38.19,38.21,76160.0,29.1219,29.1295,29.0914,29.1067,76160.0
2016-03-21 15:40:00,38.21,38.24,38.18,38.2,115797.0,29.1067,29.1295,29.0838,29.0991,115797.0
2016-03-21 15:50:00,38.2,38.23,38.15,38.16,330604.0,29.0991,29.1219,29.061,29.0686,330604.0
2016-03-22 09:30:00,37.9,37.94,37.75,37.76,66523.0,28.8705,28.901,28.7563,28.7639,66523.0
2016-03-22 09:40:00,37.76,37.81,37.61,37.62,31470.0,28.7639,28.802,28.6496,28.6572,31470.0
2016-03-22 09:50:00,37.62,37.68,37.55,37.66,56922.0,28.6572,28.7029,28.6039,28.6877,56922.0
2016-03-22 10:00:00,37.66,37.81,37.66,37.66,60271.0,28.6877,28.802,28.6877,28.6877,60271.0
2016-03-22 10:10:00,37.67,37.76,37.64,37.69,62540.0,28.6953,28.7639,28.6725,28.7106,62540.0
2016-03-22 10:20:00,37.7,37.86,37.69,37.81,42023.0,28.7182,28.8401,28.7106,28.802,42023.0
2016-03-22 10:30:00,37.8,37.95,37.78,37.94,92842.0,28.7944,28.9086,28.7791,28.901,92842.0
2016-03-22 10:40:00,37.93,37.93,37.8,37.89,50646.0,28.8934,28.8934,28.7944,28.8629,50646.0
2016-03-22 10:50:00,37.88,37.88,37.77,37.77,46127.0,28.8553,28.8553,28.7715,28.7715,46127.0
2016-03-22 11:00:00,37.76,37.83,37.73,37.78,32762.0,28.7639,28.8172,28.741,28.7791,32762.0
2016-03-22 11:10:00,37.77,37.89,37.77,37.89,28544.0,28.7715,28.8629,28.7715,28.8629,28544.0
2016-03-22 11:20:00,37.88,37.89,37.8,37.8,23028.0,28.8553,28.8629,28.7944,28.7944,23028.0
2016-03-22 11:30:00,37.8,37.84,37.75,37.8,46682.0,28.7944,28.8248,28.7563,28.7944,46682.0
2016-03-22 11:40:00,37.79,37.8,37.65,37.65,21299.0,28.7867,28.7944,28.6801,28.6801,21299.0
2016-03-22 11:50:00,37.66,37.75,37.63,37.74,26164.0,28.6877,28.7563,28.6649,28.7486,26164.0
2016-03-22 12:00:00,37.74,37.79,37.73,37.79,12940.0,28.7486,28.7867,28.741,28.7867,12940.0
2016-03-22 12:10:00,37.79,37.82,37.74,37.8,20470.0,28.7867,28.8096,28.7486,28.7944,20470.0
2016-03-22 12:20:00,37.79,37.88,37.79,37.87,30321.0,28.7867,28.8553,28.7867,28.8477,30321.0
2016-03-22 12:30:00,37.87,37.87,37.82,37.83,11503.0,28.8477,28.8477,28.8096,28.8172,11503.0
2016-03-22 12:40:00,37.83,37.89,37.79,37.79,26050.0,28.8172,28.8629,28.7867,28.7867,26050.0
2016-03-22 12:50:00,37.8,37.87,37.77,37.87,27302.0,28.7944,28.8477,28.7715,28.8477,27302.0
2016-03-22 13:00:00,37.88,37.9,37.84,37.86,21493.0,28.8553,28.8705,28.8248,28.8401,21493.0
2016-03-22 13:10:00,37.86,37.89,37.81,37.83,19325.0,28.8401,28.8629,28.802,28.8172,19325.0
2016-03-22 13:20:00,37.82,37.92,37.81,37.91,24894.0,28.8096,28.8858,28.802,28.8781,24894.0
2016-03-22 13:30:00,37.9,37.9,37.83,37.84,21911.0,28.8705,28.8705,28.8172,28.8248,21911.0
2016-03-22 13:40:00,37.84,37.84,37.77,37.8,36818.0,28.8248,28.8248,28.7715,28.7944,36818.0
2016-03-22 13:50:00,37.79,37.81,37.76,37.79,47797.0,28.7867,28.802,28.7639,28.7867,47797.0
2016-03-22 14:00:00,37.79,37.81,37.75,37.79,26721.0,28.7867,28.802,28.7563,28.7867,26721.0
2016-03-22 14:10:00,37.79,37.82,37.75,37.81,28319.0,28.7867,28.8096,28.7563,28.802,28319.0
2016-03-22 14:20:00,37.8,37.83,37.79,37.82,22301.0,28.7944,28.8172,28.7867,28.8096,22301.0
2016-03-22 14:30:00,37.82,37.83,37.77,37.79,25973.0,28.8096,28.8172,28.7715,28.7867,25973.0
2016-03-22 14:40:00,37.8,37.85,37.8,37.82,50907.0,28.7944,28.8324,28.7944,28.8096,50907.0
2016-03-22 14:50:00,37.82,37.84,37.73,37.73,75159.0,28.8096,28.8248,28.741,28.741,75159.0
2016-03-22 15:00:00,37.73,37.77,37.7,37.72,42979.0,28.741,28.7715,28.7182,28.7334,42979.0
2016-03-22 15:10:00,37.71,37.71,37.61,37.63,33873.0,28.7258,28.7258,28.6496,28.6649,33873.0
2016-03-22 15:20:00,37.64,37.67,37.63,37.64,26306.0,28.6725,28.6953,28.6649,28.6725,26306.0
2016-03-22 15:30:00,37.65,37.65,37.6,37.61,57085.0,28.6801,28.6801,28.642,28.6496,57085.0
2016-03-22 15:40:00,37.62,37.67,37.59,37.59,85558.0,28.6572,28.6953,28.6344,28.6344,85558.0
2016-03-22 15:50:00,37.59,37.63,37.58,37.61,198950.0,28.6344,28.6649,28.6268,28.6496,198950.0
2016-03-23 09:30:00,37.48,37.59,37.03,37.03,86044.0,28.5506,28.6344,28.2078,28.2078,86044.0
2016-03-23 09:40:00,37.02,37.18,37.01,37.08,45465.0,28.2002,28.3221,28.1926,28.2459,45465.0
2016-03-23 09:50:00,37.09,37.3,37.07,37.09,29085.0,28.2535,28.4135,28.2383,28.2535,29085.0
2016-03-23 10:00:00,37.1,37.16,37.06,37.11,94389.0,28.2611,28.3068,28.2307,28.2687,94389.0
2016-03-23 10:10:00,37.11,37.22,37.08,37.12,60548.0,28.2687,28.3525,28.2459,28.2764,60548.0
2016-03-23 10:20:00,37.12,37.2,37.11,37.15,46724.0,28.2764,28.3373,28.2687,28.2992,46724.0
2016-03-23 10:30:00,37.15,37.16,36.93,36.97,94833.0,28.2992,28.3068,28.1316,28.1621,94833.0
2016-03-23 10:40:00,36.97,37.16,36.95,37.11,40687.0,28.1621,28.3068,28.1469,28.2687,40687.0
2016-03-23 10:50:00,37.11,37.16,37.01,37.04,32008.0,28.2687,28.3068,28.1926,28.2154,32008.0
2016-03-23 11:00:00,37.04,37.1,37.0,37.1,49416.0,28.2154,28.2611,28.1849,28.2611,49416.0
2016-03-23 11:10:00,37.1,37.1,36.94,36.94,52176.0,28.2611,28.2611,28.1392,28.1392,52176.0
2016-03-23 11:20:00,36.94,36.98,36.88,36.89,88539.0,28.1392,28.1697,28.0935,28.1012,88539.0
2016-03-23 11:30:00,36.9,36.91,36.81,36.91,59532.0,28.1088,28.1164,28.0402,28.1164,59532.0
2016-03-23 11:40:00,36.91,36.97,36.87,36.96,45910.0,28.1164,28.1621,28.0859,28.1545,45910.0
2016-03-23 11:50:00,36.97,37.0,36.93,36.94,36214.0,28.1621,28.1849,28.1316,28.1392,36214.0
2016-03-23 12:00:00,36.94,36.96,36.8,36.8,51385.0,28.1392,28.1545,28.0326,28.0326,51385.0
2016-03-23 12:10:00,36.81,36.87,36.8,36.83,28787.0,28.0402,28.0859,28.0326,28.0555,28787.0
2016-03-23 12:20:00,36.82,36.83,36.71,36.73,112923.0,28.0478,28.0555,27.964,27.9793,112923.0
2016-03-23 12:30:00,36.73,36.81,36.7,36.76,80860.0,27.9793,28.0402,27.9564,28.0021,80860.0
2016-03-23 12:40:00,36.75,36.75,36.65,36.71,66438.0,27.9945,27.9945,27.9183,27.964,66438.0
2016-03-23 12:50:00,36.71,36.78,36.68,36.75,38126.0,27.964,28.0174,27.9412,27.9945,38126.0
2016-03-23 13:00:00,36.74,36.75,36.7,36.7,40613.0,27.9869,27.9945,27.9564,27.9564,40613.0
2016-03-23 13:10:00,36.7,36.72,36.68,36.71,46563.0,27.9564,27.9717,27.9412,27.964,46563.0
2016-03-23 13:20:00,36.7,36.75,36.69,36.75,47026.0,27.9564,27.9945,27.9488,27.9945,47026.0
2016-03-23 13:30:00,36.75,36.75,36.67,36.7,55771.0,27.9945,27.9945,27.9336,27.9564,55771.0
2016-03-23 13:40:00,36.7,36.71,36.64,36.66,46495.0,27.9564,27.964,27.9107,27.926,46495.0
2016-03-23 13:50:00,36.66,36.76,36.65,36.75,49801.0,27.926,28.0021,27.9183,27.9945,49801.0
2016-03-23 14:00:00,36.74,36.82,36.73,36.79,65382.0,27.9869,28.0478,27.9793,28.025,65382.0
2016-03-23 14:10:00,36.79,36.82,36.74,36.77,86284.0,28.025,28.0478,27.9869,28.0097,86284.0
2016-03-23 14:20:00,36.77,36.79,36.68,36.7,117350.0,28.0097,28.025,27.9412,27.9564,117350.0
2016-03-23 14:30:00,36.69,36.72,36.65,36.66,105422.0,27.9488,27.9717,27.9183,27.926,105422.0
2016-03-23 14:40:00,36.66,36.69,36.59,36.59,76041.0,27.926,27.9488,27.8726,27.8726,76041.0
2016-03-23 14:50:00,36.6,36.63,36.59,36.61,82790.0,27.8802,27.9031,27.8726,27.8879,82790.0
2016-03-23 15:00:00,36.61,36.68,36.55,36.65,185762.0,27.8879,27.9412,27.8422,27.9183,185762.0
2016-03-23 15:10:00,36.65,36.69,36.63,36.64,125410.0,27.9183,27.9488,27.9031,27.9107,125410.0
2016-03-23 15:20:00,36.64,36.67,36.63,36.65,92297.0,27.9107,27.9336,27.9031,27.9183,92297.0
2016-03-23 15:30:00,36.64,36.66,36.62,36.63,173645.0,27.9107,27.926,27.8955,27.9031,173645.0
2016-03-23 15:40:00,36.64,36.65,36.59,36.6,270934.0,27.9107,27.9183,27.8726,27.8802,270934.0
2016-03-23 15:50:00,36.6,36.62,36.58,36.59,461028.0,27.8802,27.8955,27.865,27.8726,461028.0
2016-03-24 09:30:00,36.3,36.35,35.95,35.98,109571.0,27.6517,27.6898,27.3851,27.408,109571.0
2016-03-24 09:40:00,35.97,35.98,35.83,35.93,55909.0,27.4003,27.408,27.2937,27.3699,55909.0
2016-03-24 09:50:00,35.92,36.0,35.84,35.99,91451.0,27.3623,27.4232,27.3013,27.4156,91451.0
2016-03-24 10:00:00,36.01,36.19,36.01,36.15,68010.0,27.4308,27.5679,27.4308,27.5375,68010.0
2016-03-24 10:10:00,36.16,36.17,36.09,36.12,77220.0,27.5451,27.5527,27.4918,27.5146,77220.0
2016-03-24 10:20:00,36.12,36.36,36.12,36.35,53069.0,27.5146,27.6974,27.5146,27.6898,53069.0
2016-03-24 10:30:00,36.35,36.39,36.33,36.36,54228.0,27.6898,27.7203,27.6746,27.6974,54228.0
2016-03-24 10:40:00,36.35,36.44,36.35,36.43,27766.0,27.6898,27.7584,27.6898,27.7507,27766.0
2016-03-24 10:50:00,36.43,36.55,36.43,36.5,56017.0,27.7507,27.8422,27.7507,27.8041,56017.0
2016-03-24 11:00:00,36.5,36.59,36.49,36.59,28237.0,27.8041,27.8726,27.7965,27.8726,28237.0
2016-03-24 11:10:00,36.59,36.64,36.57,36.62,33928.0,27.8726,27.9107,27.8574,27.8955,33928.0
2016-03-24 11:20:00,36.62,36.69,36.59,36.67,88891.0,27.8955,27.9488,27.8726,27.9336,88891.0
2016-03-24 11:30:00,36.66,36.68,36.58,36.59,42254.0,27.926,27.9412,27.865,27.8726,42254.0
2016-03-24 11:40:00,36.59,36.66,36.57,36.61,95832.0,27.8726,27.926,27.8574,27.8879,95832.0
2016-03-24 11:50:00,36.62,36.66,36.61,36.66,33260.0,27.8955,27.926,27.8879,27.926,33260.0
2016-03-24 12:00:00,36.65,36.72,36.64,36.67,91322.0,27.9183,27.9717,27.9107,27.9336,91322.0
2016-03-24 12:10:00,36.66,36.68,36.54,36.55,65592.0,27.926,27.9412,27.8345,27.8422,65592.0
2016-03-24 12:20:00,36.54,36.64,36.54,36.64,42735.0,27.8345,27.9107,27.8345,27.9107,42735.0
2016-03-24 12:30:00,36.64,36.72,36.63,36.69,48747.0,27.9107,27.9717,27.9031,27.9488,48747.0
2016-03-24 12:40:00,36.69,36.73,36.63,36.66,100483.0,27.9488,27.9793,27.9031,27.926,100483.0
2016-03-24 12:50:00,36.66,36.67,36.61,36.64,45596.0,27.926,27.9336,27.8879,27.9107,45596.0
2016-03-24 13:00:00,36.64,36.66,36.61,36.63,31159.0,27.9107,27.926,27.8879,27.9031,31159.0
2016-03-24 13:10:00,36.62,36.69,36.61,36.66,47467.0,27.8955,27.9488,27.8879,27.926,47467.0
2016-03-24 13:20:00,36.66,36.69,36.64,36.68,48133.0,27.926,27.9488,27.9107,27.9412,48133.0
2016-03-24 13:30:00,36.69,36.69,36.59,36.6,31593.0,27.9488,27.9488,27.8726,27.8802,31593.0
2016-03-24 13:40:00,36.59,36.62,36.57,36.58,30710.0,27.8726,27.8955,27.8574,27.865,30710.0
2016-03-24 13:50:00,36.59,36.63,36.58,36.62,48646.0,27.8726,27.9031,27.865,27.8955,48646.0
2016-03-24 14:00:00,36.62,36.63,36.5,36.51,53977.0,27.8955,27.9031,27.8041,27.8117,53977.0
2016-03-24 14:10:00,36.5,36.5,36.44,36.45,80142.0,27.8041,27.8041,27.7584,27.766,80142.0
2016-03-24 14:20:00,36.44,36.52,36.4,36.48,77629.0,27.7584,27.8193,27.7279,27.7888,77629.0
2016-03-24 14:30:00,36.47,36.56,36.46,36.54,52332.0,27.7812,27.8498,27.7736,27.8345,52332.0
2016-03-24 14:40:00,36.54,36.59,36.51,36.58,46641.0,27.8345,27.8726,27.8117,27.865,46641.0
2016-03-24 14:50:00,36.58,36.58,36.53,36.57,33592.0,27.865,27.865,27.8269,27.8574,33592.0
2016-03-24 15:00:00,36.57,36.58,36.49,36.54,53647.0,27.8574,27.865,27.7965,27.8345,53647.0
2016-03-24 15:10:00,36.54,36.62,36.51,36.52,119062.0,27.8345,27.8955,27.8117,27.8193,119062.0
2016-03-24 15:20:00,36.52,36.54,36.5,36.51,118291.0,27.8193,27.8345,27.8041,27.8117,118291.0
2016-03-24 15:30:00,36.51,36.52,36.46,36.49,155722.0,27.8117,27.8193,27.7736,27.7965,155722.0
2016-03-24 15:40:00,36.49,36.5,36.47,36.48,144911.0,27.7965,27.8041,27.7812,27.7888,144911.0
2016-03-24 15:50:00,36.48,36.5,36.45,36.48,386829.0,27.7888,27.8041,27.766,27.7888,386829.0
2016-03-28 09:30:00,36.6,36.71,36.54,36.61,61378.0,27.8802,27.964,27.8345,27.8879,61378.0
2016-03-28 09:40:00,36.64,36.68,36.39,36.39,37644.0,27.9107,27.9412,27.7203,27.7203,37644.0
2016-03-28 09:50:00,36.39,36.52,36.38,36.48,22757.0,27.7203,27.8193,27.7127,27.7888,22757.0
2016-03-28 10:00:00,36.5,36.5,36.4,36.44,34297.0,27.8041,27.8041,27.7279,27.7584,34297.0
2016-03-28 10:10:00,36.45,36.48,36.38,36.38,56377.0,27.766,27.7888,27.7127,27.7127,56377.0
2016-03-28 10:20:00,36.38,36.45,36.3,36.44,27832.0,27.7127,27.766,27.6517,27.7584,27832.0
2016-03-28 10:30:00,36.44,36.56,36.42,36.45,26649.0,27.7584,27.8498,27.7431,27.766,26649.0
2016-03-28 10:40:00,36.44,36.51,36.4,36.47,32075.0,27.7584,27.8117,27.7279,27.7812,32075.0
2016-03-28 10:50:00,36.47,36.59,36.44,36.56,36347.0,27.7812,27.8726,27.7584,27.8498,36347.0
2016-03-28 11:00:00,36.55,36.59,36.47,36.48,21826.0,27.8422,27.8726,27.7812,27.7888,21826.0
2016-03-28 11:10:00,36.47,36.5,36.41,36.44,45046.0,27.7812,27.8041,27.7355,27.7584,45046.0
2016-03-28 11:20:00,36.43,36.44,36.32,36.34,58102.0,27.7507,27.7584,27.667,27.6822,58102.0
2016-03-28 11:30:00,36.36,36.41,36.28,36.3,51040.0,27.6974,27.7355,27.6365,27.6517,51040.0
2016-03-28 11:40:00,36.3,36.32,36.24,36.3,63376.0,27.6517,27.667,27.606,27.6517,63376.0
2016-03-28 11:50:00,36.3,36.39,36.25,36.36,47827.0,27.6517,27.7203,27.6136,27.6974,47827.0
2016-03-28 12:00:00,36.36,36.43,36.36,36.37,45352.0,27.6974,27.7507,27.6974,27.705,45352.0
2016-03-28 12:10:00,36.38,36.45,36.36,36.43,30582.0,27.7127,27.766,27.6974,27.7507,30582.0
2016-03-28 12:20:00,36.43,36.48,36.41,36.47,27542.0,27.7507,27.7888,27.7355,27.7812,27542.0
2016-03-28 12:30:00,36.48,36.49,36.39,36.45,87860.0,27.7888,27.7965,27.7203,27.766,87860.0
2016-03-28 12:40:00,36.44,36.47,36.41,36.47,36467.0,27.7584,27.7812,27.7355,27.7812,36467.0
2016-03-28 12:50:00,36.47,36.53,36.46,36.51,36310.0,27.7812,27.8269,27.7736,27.8117,36310.0
2016-03-28 13:00:00,36.51,36.55,36.44,36.46,60326.0,27.8117,27.8422,27.7584,27.7736,60326.0
2016-03-28 13:10:00,36.46,36.51,36.39,36.5,55929.0,27.7736,27.8117,27.7203,27.8041,55929.0
2016-03-28 13:20:00,36.49,36.49,36.41,36.43,61308.0,27.7965,27.7965,27.7355,27.7507,61308.0
2016-03-28 13:30:00,36.43,36.49,36.42,36.45,52788.0,27.7507,27.7965,27.7431,27.766,52788.0
2016-03-28 13:40:00,36.45,36.5,36.42,36.43,61493.0,27.766,27.8041,27.7431,27.7507,61493.0
2016-03-28 13:50:00,36.44,36.49,36.43,36.44,66922.0,27.7584,27.7965,27.7507,27.7584,66922.0
2016-03-28 14:00:00,36.45,36.53,36.44,36.52,49987.0,27.766,27.8269,27.7584,27.8193,49987.0
2016-03-28 14:10:00,36.52,36.55,36.46,36.47,57088.0,27.8193,27.8422,27.7736,27.7812,57088.0
2016-03-28 14:20:00,36.46,36.49,36.44,36.47,45628.0,27.7736,27.7965,27.7584,27.7812,45628.0
2016-03-28 14:30:00,36.46,36.47,36.41,36.45,36886.0,27.7736,27.7812,27.7355,27.766,36886.0
2016-03-28 14:40:00,36.45,36.45,36.36,36.4,61109.0,27.766,27.766,27.6974,27.7279,61109.0
2016-03-28 14:50:00,36.41,36.41,36.35,36.41,49037.0,27.7355,27.7355,27.6898,27.7355,49037.0
2016-03-28 15:00:00,36.41,36.45,36.39,36.44,70135.0,27.7355,27.766,27.7203,27.7584,70135.0
2016-03-28 15:10:00,36.45,36.45,36.38,36.39,71275.0,27.766,27.766,27.7127,27.7203,71275.0
2016-03-28 15:20:00,36.39,36.44,36.39,36.4,80745.0,27.7203,27.7584,27.7203,27.7279,80745.0
2016-03-28 15:30:00,36.4,36.43,36.35,36.36,102261.0,27.7279,27.7507,27.6898,27.6974,102261.0
2016-03-28 15:40:00,36.36,36.4,36.32,36.35,140271.0,27.6974,27.7279,27.667,27.6898,140271.0
2016-03-28 15:50:00,36.36,36.37,36.31,36.35,217203.0,27.6974,27.705,27.6593,27.6898,217203.0
2016-03-29 09:30:00,36.44,36.5,36.22,36.45,140383.0,27.7584,27.8041,27.5908,27.766,140383.0
2016-03-29 09:40:00,36.45,36.57,36.35,36.45,52363.0,27.766,27.8574,27.6898,27.766,52363.0
2016-03-29 09:50:00,36.43,36.44,36.34,36.38,30328.0,27.7507,27.7584,27.6822,27.7127,30328.0
2016-03-29 10:00:00,36.39,36.54,36.39,36.53,53639.0,27.7203,27.8345,27.7203,27.8269,53639.0
2016-03-29 10:10:00,36.54,36.62,36.38,36.38,39060.0,27.8345,27.8955,27.7127,27.7127,39060.0
2016-03-29 10:20:00,36.38,36.45,36.37,36.43,156542.0,27.7127,27.766,27.705,27.7507,156542.0
2016-03-29 10:30:00,36.43,36.6,36.39,36.59,77253.0,27.7507,27.8802,27.7203,27.8726,77253.0
2016-03-29 10:40:00,36.59,36.67,36.5,36.64,44764.0,27.8726,27.9336,27.8041,27.9107,44764.0
2016-03-29 10:50:00,36.65,36.69,36.58,36.6,34928.0,27.9183,27.9488,27.865,27.8802,34928.0
2016-03-29 11:00:00,36.61,36.62,36.51,36.55,28670.0,27.8879,27.8955,27.8117,27.8422,28670.0
2016-03-29 11:10:00,36.55,36.58,36.48,36.53,32539.0,27.8422,27.865,27.7888,27.8269,32539.0
2016-03-29 11:20:00,36.52,36.53,36.49,36.51,57374.0,27.8193,27.8269,27.7965,27.8117,57374.0
2016-03-29 11:30:00,36.5,36.58,36.49,36.5,97610.0,27.8041,27.865,27.7965,27.8041,97610.0
2016-03-29 11:40:00,36.5,36.55,36.43,36.55,77566.0,27.8041,27.8422,27.7507,27.8422,77566.0
2016-03-29 11:50:00,36.54,36.59,36.49,36.51,73559.0,27.8345,27.8726,27.7965,27.8117,73559.0
2016-03-29 12:00:00,36.51,36.51,36.47,36.48,61451.0,27.8117,27.8117,27.7812,27.7888,61451.0
2016-03-29 12:10:00,36.47,36.49,36.42,36.42,33623.0,27.7812,27.7965,27.7431,27.7431,33623.0
2016-03-29 12:20:00,36.42,36.67,36.41,36.64,60955.0,27.7431,27.9336,27.7355,27.9107,60955.0
2016-03-29 12:30:00,36.65,36.7,36.61,36.62,42038.0,27.9183,27.9564,27.8879,27.8955,42038.0
2016-03-29 12:40:00,36.62,36.73,36.62,36.66,38115.0,27.8955,27.9793,27.8955,27.926,38115.0
2016-03-29 12:50:00,36.67,36.68,36.6,36.61,39918.0,27.9336,27.9412,27.8802,27.8879,39918.0
2016-03-29 13:00:00,36.61,36.64,36.58,36.63,42282.0,27.8879,27.9107,27.865,27.9031,42282.0
2016-03-29 13:10:00,36.63,36.7,36.59,36.7,31423.0,27.9031,27.9564,27.8726,27.9564,31423.0
2016-03-29 13:20:00,36.69,36.73,36.65,36.69,31675.0,27.9488,27.9793,27.9183,27.9488,31675.0
2016-03-29 13:30:00,36.69,36.73,36.69,36.71,25676.0,27.9488,27.9793,27.9488,27.964,25676.0
2016-03-29 13:40:00,36.71,36.74,36.69,36.73,33027.0,27.964,27.9869,27.9488,27.9793,33027.0
2016-03-29 13:50:00,36.74,36.76,36.7,36.72,29176.0,27.9869,28.0021,27.9564,27.9717,29176.0
2016-03-29 14:00:00,36.72,36.75,36.71,36.75,24130.0,27.9717,27.9945,27.964,27.9945,24130.0
2016-03-29 14:10:00,36.75,36.79,36.75,36.76,27718.0,27.9945,28.025,27.9945,28.0021,27718.0
2016-03-29 14:20:00,36.77,36.86,36.76,36.85,38150.0,28.0097,28.0783,28.0021,28.0707,38150.0
2016-03-29 14:30:00,36.85,36.88,36.81,36.88,25673.0,28.0707,28.0935,28.0402,28.0935,25673.0
2016-03-29 14:40:00,36.88,36.93,36.84,36.92,48628.0,28.0935,28.1316,28.0631,28.124,48628.0
2016-03-29 14:50:00,36.92,36.94,36.87,36.88,32809.0,28.124,28.1392,28.0859,28.0935,32809.0
2016-03-29 15:00:00,36.88,36.94,36.81,36.94,91695.0,28.0935,28.1392,28.0402,28.1392,91695.0
2016-03-29 15:10:00,36.94,36.98,36.92,36.93,47410.0,28.1392,28.1697,28.124,28.1316,47410.0
2016-03-29 15:20:00,36.94,36.97,36.93,36.96,37678.0,28.1392,28.1621,28.1316,28.1545,37678.0
2016-03-29 15:30:00,36.95,36.96,36.9,36.9,53582.0,28.1469,28.1545,28.1088,28.1088,53582.0
2016-03-29 15:40:00,36.9,36.91,36.81,36.86,94833.0,28.1088,28.1164,28.0402,28.0783,94833.0
2016-03-29 15:50:00,36.86,36.88,36.84,36.85,282951.0,28.0783,28.0935,28.0631,28.0707,282951.0
2016-03-30 09:30:00,37.01,37.2,36.3,36.54,192916.0,28.1926,28.3373,27.6517,27.8345,192916.0
2016-03-30 09:40:00,36.54,36.85,36.51,36.83,69238.0,27.8345,28.0707,27.8117,28.0555,69238.0
2016-03-30 09:50:00,36.85,36.96,36.71,36.72,42055.0,28.0707,28.1545,27.964,27.9717,42055.0
2016-03-30 10:00:00,36.73,36.79,36.62,36.64,84173.0,27.9793,28.025,27.8955,27.9107,84173.0
2016-03-30 10:10:00,36.64,36.67,36.6,36.6,42366.0,27.9107,27.9336,27.8802,27.8802,42366.0
2016-03-30 10:20:00,36.6,36.63,36.54,36.58,45623.0,27.8802,27.9031,27.8345,27.865,45623.0
2016-03-30 10:30:00,36.59,36.73,36.59,36.7,52864.0,27.8726,27.9793,27.8726,27.9564,52864.0
2016-03-30 10:40:00,36.71,36.76,36.71,36.72,35893.0,27.964,28.0021,27.964,27.9717,35893.0
2016-03-30 10:50:00,36.72,36.73,36.66,36.67,28585.0,27.9717,27.9793,27.926,27.9336,28585.0
2016-03-30 11:00:00,36.68,36.75,36.65,36.73,56983.0,27.9412,27.9945,27.9183,27.9793,56983.0
2016-03-30 11:10:00,36.73,36.78,36.67,36.67,34328.0,27.9793,28.0174,27.9336,27.9336,34328.0
2016-03-30 11:20:00,36.65,36.66,36.56,36.57,27367.0,27.9183,27.926,27.8498,27.8574,27367.0
2016-03-30 11:30:00,36.57,36.58,36.49,36.5,41427.0,27.8574,27.865,27.7965,27.8041,41427.0
2016-03-30 11:40:00,36.51,36.51,36.41,36.42,57750.0,27.8117,27.8117,27.7355,27.7431,57750.0
2016-03-30 11:50:00,36.42,36.46,36.37,36.46,43981.0,27.7431,27.7736,27.705,27.7736,43981.0
2016-03-30 12:00:00,36.46,36.51,36.45,36.5,23993.0,27.7736,27.8117,27.766,27.8041,23993.0
2016-03-30 12:10:00,36.5,36.55,36.48,36.49,28854.0,27.8041,27.8422,27.7888,27.7965,28854.0
2016-03-30 12:20:00,36.5,36.51,36.4,36.43,29240.0,27.8041,27.8117,27.7279,27.7507,29240.0
2016-03-30 12:30:00,36.43,36.48,36.38,36.41,39523.0,27.7507,27.7888,27.7127,27.7355,39523.0
2016-03-30 12:40:00,36.4,36.41,36.35,36.37,24151.0,27.7279,27.7355,27.6898,27.705,24151.0
2016-03-30 12:50:00,36.37,36.48,36.36,36.47,33525.0,27.705,27.7888,27.6974,27.7812,33525.0
2016-03-30 13:00:00,36.47,36.48,36.34,36.36,48366.0,27.7812,27.7888,27.6822,27.6974,48366.0
2016-03-30 13:10:00,36.36,36.36,36.32,36.32,34076.0,27.6974,27.6974,27.667,27.667,34076.0
2016-03-30 13:20:00,36.32,36.33,36.28,36.28,38118.0,27.667,27.6746,27.6365,27.6365,38118.0
2016-03-30 13:30:00,36.28,36.31,36.26,36.3,32105.0,27.6365,27.6593,27.6213,27.6517,32105.0
2016-03-30 13:40:00,36.3,36.37,36.3,36.37,27016.0,27.6517,27.705,27.6517,27.705,27016.0
2016-03-30 13:50:00,36.36,36.45,36.35,36.41,49176.0,27.6974,27.766,27.6898,27.7355,49176.0
2016-03-30 14:00:00,36.41,36.47,36.41,36.47,26235.0,27.7355,27.7812,27.7355,27.7812,26235.0
2016-03-30 14:10:00,36.48,36.56,36.46,36.55,85514.0,27.7888,27.8498,27.7736,27.8422,85514.0
2016-03-30 14:20:00,36.54,36.56,36.49,36.55,37766.0,27.8345,27.8498,27.7965,27.8422,37766.0
2016-03-30 14:30:00,36.56,36.58,36.5,36.5,33783.0,27.8498,27.865,27.8041,27.8041,33783.0
2016-03-30 14:40:00,36.51,36.53,36.48,36.51,58681.0,27.8117,27.8269,27.7888,27.8117,58681.0
2016-03-30 14:50:00,36.51,36.53,36.5,36.53,35525.0,27.8117,27.8269,27.8041,27.8269,35525.0
2016-03-30 15:00:00,36.52,36.57,36.52,36.56,67758.0,27.8193,27.8574,27.8193,27.8498,67758.0
2016-03-30 15:10:00,36.56,36.6,36.54,36.54,55608.0,27.8498,27.8802,27.8345,27.8345,55608.0
2016-03-30 15:20:00,36.55,36.58,36.54,36.55,87387.0,27.8422,27.865,27.8345,27.8422,87387.0
2016-03-30 15:30:00,36.55,36.6,36.55,36.59,97466.0,27.8422,27.8802,27.8422,27.8726,97466.0
2016-03-30 15:40:00,36.59,36.59,36.55,36.58,119220.0,27.8726,27.8726,27.8422,27.865,119220.0
2016-03-30 15:50:00,36.58,36.63,36.58,36.62,412451.0,27.865,27.9031,27.865,27.8955,412451.0
2016-03-31 09:30:00,36.69,36.75,36.37,36.42,95226.0,27.9488,27.9945,27.705,27.7431,95226.0
2016-03-31 09:40:00,36.44,36.49,36.23,36.32,52481.0,27.7584,27.7965,27.5984,27.667,52481.0
2016-03-31 09:50:00,36.31,36.31,36.16,36.2,72666.0,27.6593,27.6593,27.5451,27.5755,72666.0
2016-03-31 10:00:00,36.19,36.21,36.01,36.02,131256.0,27.5679,27.5832,27.4308,27.4384,131256.0
2016-03-31 10:10:00,36.02,36.22,35.97,36.22,94990.0,27.4384,27.5908,27.4003,27.5908,94990.0
2016-03-31 10:20:00,36.22,36.35,36.03,36.03,85553.0,27.5908,27.6898,27.446,27.446,85553.0
2016-03-31 10:30:00,36.04,36.21,36.0,36.16,81589.0,27.4537,27.5832,27.4232,27.5451,81589.0
2016-03-31 10:40:00,36.16,36.23,36.14,36.21,47628.0,27.5451,27.5984,27.5298,27.5832,47628.0
2016-03-31 10:50:00,36.21,36.3,36.17,36.24,107283.0,27.5832,27.6517,27.5527,27.606,107283.0
2016-03-31 11:00:00,36.24,36.25,36.19,36.19,64309.0,27.606,27.6136,27.5679,27.5679,64309.0
2016-03-31 11:10:00,36.19,36.33,36.17,36.3,33636.0,27.5679,27.6746,27.5527,27.6517,33636.0
2016-03-31 11:20:00,36.3,36.43,36.29,36.41,58572.0,27.6517,27.7507,27.6441,27.7355,58572.0
2016-03-31 11:30:00,36.41,36.41,36.24,36.29,65637.0,27.7355,27.7355,27.606,27.6441,65637.0
2016-03-31 11:40:00,36.29,36.35,36.28,36.3,37226.0,27.6441,27.6898,27.6365,27.6517,37226.0
2016-03-31 11:50:00,36.3,36.34,36.28,36.3,38280.0,27.6517,27.6822,27.6365,27.6517,38280.0
2016-03-31 12:00:00,36.29,36.45,36.29,36.43,114945.0,27.6441,27.766,27.6441,27.7507,114945.0
2016-03-31 12:10:00,36.43,36.45,36.39,36.45,31133.0,27.7507,27.766,27.7203,27.766,31133.0
2016-03-31 12:20:00,36.45,36.5,36.43,36.45,33628.0,27.766,27.8041,27.7507,27.766,33628.0
2016-03-31 12:30:00,36.45,36.45,36.38,36.4,46157.0,27.766,27.766,27.7127,27.7279,46157.0
2016-03-31 12:40:00,36.39,36.43,36.37,36.42,25656.0,27.7203,27.7507,27.705,27.7431,25656.0
2016-03-31 12:50:00,36.43,36.44,36.38,36.43,38589.0,27.7507,27.7584,27.7127,27.7507,38589.0
2016-03-31 13:00:00,36.43,36.51,36.42,36.48,46422.0,27.7507,27.8117,27.7431,27.7888,46422.0
2016-03-31 13:10:00,36.49,36.58,36.48,36.57,41862.0,27.7965,27.865,27.7888,27.8574,41862.0
2016-03-31 13:20:00,36.57,36.63,36.57,36.61,42276.0,27.8574,27.9031,27.8574,27.8879,42276.0
2016-03-31 13:30:00,36.61,36.63,36.53,36.54,82274.0,27.8879,27.9031,27.8269,27.8345,82274.0
2016-03-31 13:40:00,36.54,36.54,36.41,36.41,61446.0,27.8345,27.8345,27.7355,27.7355,61446.0
2016-03-31 13:50:00,36.41,36.43,36.34,36.39,64964.0,27.7355,27.7507,27.6822,27.7203,64964.0
2016-03-31 14:00:00,36.38,36.38,36.27,36.27,50321.0,27.7127,27.7127,27.6289,27.6289,50321.0
2016-03-31 14:10:00,36.27,36.36,36.27,36.34,57497.0,27.6289,27.6974,27.6289,27.6822,57497.0
2016-03-31 14:20:00,36.34,36.35,36.23,36.24,86580.0,27.6822,27.6898,27.5984,27.606,86580.0
2016-03-31 14:30:00,36.25,36.27,36.2,36.2,39062.0,27.6136,27.6289,27.5755,27.5755,39062.0
2016-03-31 14:40:00,36.2,36.27,36.18,36.25,57516.0,27.5755,27.6289,27.5603,27.6136,57516.0
2016-03-31 14:50:00,36.25,36.29,36.23,36.29,50536.0,27.6136,27.6441,27.5984,27.6441,50536.0
2016-03-31 15:00:00,36.29,36.33,36.27,36.33,34018.0,27.6441,27.6746,27.6289,27.6746,34018.0
2016-03-31 15:10:00,36.33,36.38,36.29,36.38,117841.0,27.6746,27.7127,27.6441,27.7127,117841.0
2016-03-31 15:20:00,36.38,36.4,36.36,36.36,71116.0,27.7127,27.7279,27.6974,27.6974,71116.0
2016-03-31 15:30:00,36.36,36.37,36.33,36.33,85164.0,27.6974,27.705,27.6746,27.6746,85164.0
2016-03-31 15:40:00,36.34,36.36,36.31,36.32,152885.0,27.6822,27.6974,27.6593,27.667,152885.0
2016-03-31 15:50:00,36.32,36.34,36.26,36.32,468846.0,27.667,27.6822,27.6213,27.667,468846.0
2016-04-01 09:30:00,36.05,36.1,35.62,35.63,125595.0,27.4613,27.4994,27.1337,27.1413,125595.0
2016-04-01 09:40:00,35.64,35.67,35.54,35.65,60227.0,27.149,27.1718,27.0728,27.1566,60227.0
2016-04-01 09:50:00,35.65,35.72,35.5,35.6,56961.0,27.1566,27.2099,27.0423,27.1185,56961.0
2016-04-01 10:00:00,35.59,35.59,35.38,35.49,231445.0,27.1109,27.1109,26.9509,27.0347,231445.0
2016-04-01 10:10:00,35.49,35.6,35.46,35.46,70111.0,27.0347,27.1185,27.0118,27.0118,70111.0
2016-04-01 10:20:00,35.47,35.58,35.47,35.51,163992.0,27.0195,27.1033,27.0195,27.0499,163992.0
2016-04-01 10:30:00,35.5,35.73,35.5,35.73,113986.0,27.0423,27.2175,27.0423,27.2175,113986.0
2016-04-01 10:40:00,35.73,35.77,35.63,35.75,42650.0,27.2175,27.248,27.1413,27.2328,42650.0
2016-04-01 10:50:00,35.75,35.76,35.65,35.76,79460.0,27.2328,27.2404,27.1566,27.2404,79460.0
2016-04-01 11:00:00,35.76,35.82,35.74,35.81,45912.0,27.2404,27.2861,27.2251,27.2785,45912.0
2016-04-01 11:10:00,35.82,35.89,35.8,35.88,39383.0,27.2861,27.3394,27.2708,27.3318,39383.0
2016-04-01 11:20:00,35.89,36.0,35.84,35.98,89614.0,27.3394,27.4232,27.3013,27.408,89614.0
2016-04-01 11:30:00,35.98,36.04,35.95,36.02,47413.0,27.408,27.4537,27.3851,27.4384,47413.0
2016-04-01 11:40:00,36.02,36.07,35.98,35.99,36651.0,27.4384,27.4765,27.408,27.4156,36651.0
2016-04-01 11:50:00,36.0,36.06,35.97,36.06,55870.0,27.4232,27.4689,27.4003,27.4689,55870.0
2016-04-01 12:00:00,36.06,36.17,36.04,36.13,52498.0,27.4689,27.5527,27.4537,27.5222,52498.0
2016-04-01 12:10:00,36.13,36.14,36.06,36.1,27492.0,27.5222,27.5298,27.4689,27.4994,27492.0
2016-04-01 12:20:00,36.1,36.1,36.05,36.06,28774.0,27.4994,27.4994,27.4613,27.4689,28774.0
2016-04-01 12:30:00,36.07,36.12,36.04,36.12,33054.0,27.4765,27.5146,27.4537,27.5146,33054.0
2016-04-01 12:40:00,36.13,36.23,36.12,36.22,33562.0,27.5222,27.5984,27.5146,27.5908,33562.0
2016-04-01 12:50:00,36.23,36.24,36.14,36.18,37992.0,27.5984,27.606,27.5298,27.5603,37992.0
2016-04-01 13:00:00,36.18,36.24,36.17,36.21,31922.0,27.5603,27.606,27.5527,27.5832,31922.0
2016-04-01 13:10:00,36.22,36.28,36.21,36.26,39971.0,27.5908,27.6365,27.5832,27.6213,39971.0
2016-04-01 13:20:00,36.27,36.35,36.27,36.34,27696.0,27.6289,27.6898,27.6289,27.6822,27696.0
2016-04-01 13:30:00,36.35,36.35,36.26,36.27,38011.0,27.6898,27.6898,27.6213,27.6289,38011.0
2016-04-01 13:40:00,36.27,36.32,36.26,36.32,41288.0,27.6289,27.667,27.6213,27.667,41288.0
2016-04-01 13:50:00,36.31,36.32,36.27,36.27,41127.0,27.6593,27.667,27.6289,27.6289,41127.0
2016-04-01 14:00:00,36.27,36.32,36.27,36.3,34099.0,27.6289,27.667,27.6289,27.6517,34099.0
2016-04-01 14:10:00,36.3,36.34,36.3,36.32,29992.0,27.6517,27.6822,27.6517,27.667,29992.0
2016-04-01 14:20:00,36.32,36.35,36.27,36.29,52518.0,27.667,27.6898,27.6289,27.6441,52518.0
2016-04-01 14:30:00,36.3,36.34,36.27,36.33,43304.0,27.6517,27.6822,27.6289,27.6746,43304.0
2016-04-01 14:40:00,36.33,36.4,36.32,36.36,39889.0,27.6746,27.7279,27.667,27.6974,39889.0
2016-04-01 14:50:00,36.36,36.38,36.33,36.35,63815.0,27.6974,27.7127,27.6746,27.6898,63815.0
2016-04-01 15:00:00,36.36,36.43,36.35,36.43,65977.0,27.6974,27.7507,27.6898,27.7507,65977.0
2016-04-01 15:10:00,36.43,36.43,36.36,36.39,82047.0,27.7507,27.7507,27.6974,27.7203,82047.0
2016-04-01 15:20:00,36.39,36.42,36.38,36.42,41698.0,27.7203,27.7431,27.7127,27.7431,41698.0
2016-04-01 15:30:00,36.41,36.48,36.4,36.45,83737.0,27.7355,27.7888,27.7279,27.766,83737.0
2016-04-01 15:40:00,36.45,36.51,36.43,36.48,144909.0,27.766,27.8117,27.7507,27.7888,144909.0
2016-04-01 15:50:00,36.48,36.51,36.42,36.48,237047.0,27.7888,27.8117,27.7431,27.7888,237047.0
2016-04-04 09:30:00,36.33,36.39,36.02,36.1,90571.0,27.6746,27.7203,27.4384,27.4994,90571.0
2016-04-04 09:40:00,36.1,36.22,36.04,36.21,54265.0,27.4994,27.5908,27.4537,27.5832,54265.0
2016-04-04 09:50:00,36.2,36.31,36.12,36.18,56919.0,27.5755,27.6593,27.5146,27.5603,56919.0
2016-04-04 10:00:00,36.17,36.26,36.11,36.26,42261.0,27.5527,27.6213,27.507,27.6213,42261.0
2016-04-04 10:10:00,36.26,36.27,36.17,36.23,58246.0,27.6213,27.6289,27.5527,27.5984,58246.0
2016-04-04 10:20:00,36.24,36.34,36.19,36.34,51861.0,27.606,27.6822,27.5679,27.6822,51861.0
2016-04-04 10:30:00,36.34,36.46,36.33,36.46,65350.0,27.6822,27.7736,27.6746,27.7736,65350.0
2016-04-04 10:40:00,36.46,36.53,36.4,36.4,66829.0,27.7736,27.8269,27.7279,27.7279,66829.0
2016-04-04 10:50:00,36.4,36.47,36.34,36.38,39173.0,27.7279,27.7812,27.6822,27.7127,39173.0
2016-04-04 11:00:00,36.37,36.42,36.35,36.37,42383.0,27.705,27.7431,27.6898,27.705,42383.0
2016-04-04 11:10:00,36.37,36.4,36.33,36.4,40686.0,27.705,27.7279,27.6746,27.7279,40686.0
2016-04-04 11:20:00,36.4,36.46,36.39,36.42,42169.0,27.7279,27.7736,27.7203,27.7431,42169.0
2016-04-04 11:30:00,36.42,36.46,36.36,36.41,36409.0,27.7431,27.7736,27.6974,27.7355,36409.0
2016-04-04 11:40:00,36.41,36.42,36.32,36.32,32358.0,27.7355,27.7431,27.667,27.667,32358.0
2016-04-04 11:50:00,36.31,36.32,36.28,36.29,32338.0,27.6593,27.667,27.6365,27.6441,32338.0
2016-04-04 12:00:00,36.3,36.37,36.29,36.37,28466.0,27.6517,27.705,27.6441,27.705,28466.0
2016-04-04 12:10:00,36.36,36.42,36.36,36.38,48065.0,27.6974,27.7431,27.6974,27.7127,48065.0
2016-04-04 12:20:00,36.38,36.38,36.32,36.33,24076.0,27.7127,27.7127,27.667,27.6746,24076.0
2016-04-04 12:30:00,36.34,36.34,36.31,36.33,25317.0,27.6822,27.6822,27.6593,27.6746,25317.0
2016-04-04 12:40:00,36.32,36.33,36.27,36.3,31046.0,27.667,27.6746,27.6289,27.6517,31046.0
2016-04-04 12:50:00,36.3,36.33,36.29,36.32,28324.0,27.6517,27.6746,27.6441,27.667,28324.0
2016-04-04 13:00:00,36.32,36.32,36.21,36.23,39442.0,27.667,27.667,27.5832,27.5984,39442.0
2016-04-04 13:10:00,36.23,36.24,36.19,36.23,69142.0,27.5984,27.606,27.5679,27.5984,69142.0
2016-04-04 13:20:00,36.24,36.24,36.2,36.2,38939.0,27.606,27.606,27.5755,27.5755,38939.0
2016-04-04 13:30:00,36.2,36.21,36.2,36.21,28236.0,27.5755,27.5832,27.5755,27.5832,28236.0
2016-04-04 13:40:00,36.21,36.22,36.2,36.22,28936.0,27.5832,27.5908,27.5755,27.5908,28936.0
2016-04-04 13:50:00,36.21,36.22,36.14,36.15,62897.0,27.5832,27.5908,27.5298,27.5375,62897.0
2016-04-04 14:00:00,36.15,36.18,36.14,36.14,80100.0,27.5375,27.5603,27.5298,27.5298,80100.0
2016-04-04 14:10:00,36.15,36.15,36.08,36.08,46666.0,27.5375,27.5375,27.4841,27.4841,46666.0
2016-04-04 14:20:00,36.07,36.07,36.03,36.07,37603.0,27.4765,27.4765,27.446,27.4765,37603.0
2016-04-04 14:30:00,36.07,36.08,36.06,36.07,34627.0,27.4765,27.4841,27.4689,27.4765,34627.0
2016-04-04 14:40:00,36.06,36.12,36.04,36.12,55326.0,27.4689,27.5146,27.4537,27.5146,55326.0
2016-04-04 14:50:00,36.12,36.13,36.09,36.11,45751.0,27.5146,27.5222,27.4918,27.507,45751.0
2016-04-04 15:00:00,36.11,36.14,36.08,36.08,43289.0,27.507,27.5298,27.4841,27.4841,43289.0
2016-04-04 15:10:00,36.09,36.1,36.05,36.08,62871.0,27.4918,27.4994,27.4613,27.4841,62871.0
2016-04-04 15:20:00,36.08,36.08,36.0,36.01,67833.0,27.4841,27.4841,27.4232,27.4308,67833.0
2016-04-04 15:30:00,36.0,36.05,36.0,36.0,70141.0,27.4232,27.4613,27.4232,27.4232,70141.0
2016-04-04 15:40:00,36.0,36.02,35.97,35.98,144723.0,27.4232,27.4384,27.4003,27.408,144723.0
2016-04-04 15:50:00,35.98,36.04,35.95,36.03,312031.0,27.408,27.4537,27.3851,27.446,312031.0
2016-04-05 09:30:00,35.57,35.57,34.55,34.77,339393.0,27.0956,27.0956,26.3186,26.4862,339393.0
2016-04-05 09:40:00,34.79,34.88,34.57,34.75,144024.0,26.5015,26.57,26.3339,26.471,144024.0
2016-04-05 09:50:00,34.76,34.84,34.71,34.8,159474.0,26.4786,26.5396,26.4405,26.5091,159474.0
2016-04-05 10:00:00,34.81,34.96,34.81,34.96,220139.0,26.5167,26.631,26.5167,26.631,220139.0
2016-04-05 10:10:00,34.95,34.96,34.8,34.87,138366.0,26.6234,26.631,26.5091,26.5624,138366.0
2016-04-05 10:20:00,34.86,34.96,34.83,34.93,76475.0,26.5548,26.631,26.5319,26.6081,76475.0
2016-04-05 10:30:00,34.91,34.97,34.86,34.89,101573.0,26.5929,26.6386,26.5548,26.5776,101573.0
2016-04-05 10:40:00,34.89,35.0,34.86,35.0,78045.0,26.5776,26.6614,26.5548,26.6614,78045.0
2016-04-05 10:50:00,34.99,35.07,34.95,34.98,169328.0,26.6538,26.7148,26.6234,26.6462,169328.0
2016-04-05 11:00:00,34.98,35.16,34.96,35.16,79226.0,26.6462,26.7833,26.631,26.7833,79226.0
2016-04-05 11:10:00,35.15,35.25,35.14,35.25,58542.0,26.7757,26.8519,26.7681,26.8519,58542.0
2016-04-05 11:20:00,35.25,35.37,35.25,35.37,62843.0,26.8519,26.9433,26.8519,26.9433,62843.0
2016-04-05 11:30:00,35.37,35.4,35.29,35.4,75691.0,26.9433,26.9661,26.8823,26.9661,75691.0
2016-04-05 11:40:00,35.41,35.44,35.31,35.4,69239.0,26.9738,26.9966,26.8976,26.9661,69239.0
2016-04-05 11:50:00,35.4,35.44,35.36,35.41,46416.0,26.9661,26.9966,26.9357,26.9738,46416.0
2016-04-05 12:00:00,35.4,35.47,35.38,35.47,36611.0,26.9661,27.0195,26.9509,27.0195,36611.0
2016-04-05 12:10:00,35.47,35.49,35.28,35.28,122625.0,27.0195,27.0347,26.8747,26.8747,122625.0
2016-04-05 12:20:00,35.28,35.3,35.2,35.28,77492.0,26.8747,26.89,26.8138,26.8747,77492.0
2016-04-05 12:30:00,35.28,35.36,35.27,35.32,33206.0,26.8747,26.9357,26.8671,26.9052,33206.0
2016-04-05 12:40:00,35.32,35.33,35.29,35.3,33815.0,26.9052,26.9128,26.8823,26.89,33815.0
2016-04-05 12:50:00,35.31,35.32,35.21,35.22,34443.0,26.8976,26.9052,26.8214,26.829,34443.0
2016-04-05 13:00:00,35.22,35.25,35.15,35.16,45725.0,26.829,26.8519,26.7757,26.7833,45725.0
2016-04-05 13:10:00,35.16,35.23,35.16,35.22,29708.0,26.7833,26.8366,26.7833,26.829,29708.0
2016-04-05 13:20:00,35.22,35.26,35.16,35.25,36816.0,26.829,26.8595,26.7833,26.8519,36816.0
2016-04-05 13:30:00,35.26,35.26,35.19,35.2,32773.0,26.8595,26.8595,26.8062,26.8138,32773.0
2016-04-05 13:40:00,35.2,35.2,35.11,35.13,67626.0,26.8138,26.8138,26.7452,26.7605,67626.0
2016-04-05 13:50:00,35.13,35.2,35.13,35.14,106767.0,26.7605,26.8138,26.7605,26.7681,106767.0
2016-04-05 14:00:00,35.13,35.19,35.13,35.15,47749.0,26.7605,26.8062,26.7605,26.7757,47749.0
2016-04-05 14:10:00,35.16,35.18,35.14,35.16,54499.0,26.7833,26.7986,26.7681,26.7833,54499.0
2016-04-05 14:20:00,35.17,35.2,35.11,35.18,65648.0,26.7909,26.8138,26.7452,26.7986,65648.0
2016-04-05 14:30:00,35.17,35.24,35.17,35.19,57921.0,26.7909,26.8443,26.7909,26.8062,57921.0
2016-04-05 14:40:00,35.19,35.21,35.15,35.21,43550.0,26.8062,26.8214,26.7757,26.8214,43550.0
2016-04-05 14:50:00,35.2,35.26,35.18,35.22,71706.0,26.8138,26.8595,26.7986,26.829,71706.0
2016-04-05 15:00:00,35.22,35.22,35.14,35.16,59514.0,26.829,26.829,26.7681,26.7833,59514.0
2016-04-05 15:10:00,35.16,35.17,35.13,35.17,56746.0,26.7833,26.7909,26.7605,26.7909,56746.0
2016-04-05 15:20:00,35.16,35.18,35.13,35.18,97582.0,26.7833,26.7986,26.7605,26.7986,97582.0
2016-04-05 15:30:00,35.18,35.22,35.16,35.19,148735.0,26.7986,26.829,26.7833,26.8062,148735.0
2016-04-05 15:40:00,35.19,35.2,35.12,35.18,161641.0,26.8062,26.8138,26.7528,26.7986,161641.0
2016-04-05 15:50:00,35.18,35.19,35.08,35.11,465028.0,26.7986,26.8062,26.7224,26.7452,465028.0
2016-04-06 09:30:00,35.09,35.29,35.08,35.08,121868.0,26.73,26.8823,26.7224,26.7224,121868.0
2016-04-06 09:40:00,35.08,35.11,34.94,34.99,85090.0,26.7224,26.7452,26.6157,26.6538,85090.0
2016-04-06 09:50:00,35.0,35.13,34.79,34.86,83060.0,26.6614,26.7605,26.5015,26.5548,83060.0
2016-04-06 10:00:00,34.84,35.01,34.84,34.92,72661.0,26.5396,26.6691,26.5396,26.6005,72661.0
2016-04-06 10:10:00,34.92,34.95,34.83,34.85,72472.0,26.6005,26.6234,26.5319,26.5472,72472.0
2016-04-06 10:20:00,34.85,34.88,34.79,34.86,74791.0,26.5472,26.57,26.5015,26.5548,74791.0
2016-04-06 10:30:00,34.88,35.06,34.82,35.02,129480.0,26.57,26.7071,26.5243,26.6767,129480.0
2016-04-06 10:40:00,35.02,35.25,35.01,35.25,98465.0,26.6767,26.8519,26.6691,26.8519,98465.0
2016-04-06 10:50:00,35.25,35.26,35.12,35.2,58837.0,26.8519,26.8595,26.7528,26.8138,58837.0
2016-04-06 11:00:00,35.22,35.31,35.2,35.3,71238.0,26.829,26.8976,26.8138,26.89,71238.0
2016-04-06 11:10:00,35.3,35.31,35.19,35.21,55390.0,26.89,26.8976,26.8062,26.8214,55390.0
2016-04-06 11:20:00,35.22,35.27,35.16,35.27,65990.0,26.829,26.8671,26.7833,26.8671,65990.0
2016-04-06 11:30:00,35.27,35.3,35.22,35.24,60358.0,26.8671,26.89,26.829,26.8443,60358.0
2016-04-06 11:40:00,35.24,35.31,35.24,35.27,60000.0,26.8443,26.8976,26.8443,26.8671,60000.0
2016-04-06 11:50:00,35.27,35.36,35.26,35.27,59564.0,26.8671,26.9357,26.8595,26.8671,59564.0
2016-04-06 12:00:00,35.28,35.36,35.27,35.34,46943.0,26.8747,26.9357,26.8671,26.9204,46943.0
2016-04-06 12:10:00,35.34,35.34,35.24,35.26,79851.0,26.9204,26.9204,26.8443,26.8595,79851.0
2016-04-06 12:20:00,35.27,35.4,35.27,35.38,68263.0,26.8671,26.9661,26.8671,26.9509,68263.0
2016-04-06 12:30:00,35.38,35.44,35.37,35.41,33494.0,26.9509,26.9966,26.9433,26.9738,33494.0
2016-04-06 12:40:00,35.41,35.45,35.37,35.39,50137.0,26.9738,27.0042,26.9433,26.9585,50137.0
2016-04-06 12:50:00,35.39,35.42,35.36,35.41,36477.0,26.9585,26.9814,26.9357,26.9738,36477.0
2016-04-06 13:00:00,35.41,35.47,35.4,35.45,29638.0,26.9738,27.0195,26.9661,27.0042,29638.0
2016-04-06 13:10:00,35.46,35.46,35.37,35.38,37556.0,27.0118,27.0118,26.9433,26.9509,37556.0
2016-04-06 13:20:00,35.38,35.4,35.33,35.34,27688.0,26.9509,26.9661,26.9128,26.9204,27688.0
2016-04-06 13:30:00,35.33,35.37,35.32,35.37,30842.0,26.9128,26.9433,26.9052,26.9433,30842.0
2016-04-06 13:40:00,35.37,35.37,35.32,35.34,38201.0,26.9433,26.9433,26.9052,26.9204,38201.0
2016-04-06 13:50:00,35.34,35.35,35.32,35.34,30821.0,26.9204,26.9281,26.9052,26.9204,30821.0
2016-04-06 14:00:00,35.34,35.34,35.21,35.27,65385.0,26.9204,26.9204,26.8214,26.8671,65385.0
2016-04-06 14:10:00,35.27,35.28,35.21,35.27,32083.0,26.8671,26.8747,26.8214,26.8671,32083.0
2016-04-06 14:20:00,35.28,35.31,35.19,35.23,44357.0,26.8747,26.8976,26.8062,26.8366,44357.0
2016-04-06 14:30:00,35.22,35.24,35.13,35.14,41041.0,26.829,26.8443,26.7605,26.7681,41041.0
2016-04-06 14:40:00,35.15,35.16,35.12,35.16,70899.0,26.7757,26.7833,26.7528,26.7833,70899.0
2016-04-06 14:50:00,35.16,35.25,35.14,35.23,58626.0,26.7833,26.8519,26.7681,26.8366,58626.0
2016-04-06 15:00:00,35.24,35.4,35.22,35.39,50145.0,26.8443,26.9661,26.829,26.9585,50145.0
2016-04-06 15:10:00,35.4,35.45,35.35,35.45,48660.0,26.9661,27.0042,26.9281,27.0042,48660.0
2016-04-06 15:20:00,35.45,35.47,35.41,35.45,70263.0,27.0042,27.0195,26.9738,27.0042,70263.0
2016-04-06 15:30:00,35.44,35.48,35.43,35.44,62483.0,26.9966,27.0271,26.989,26.9966,62483.0
2016-04-06 15:40:00,35.44,35.49,35.42,35.48,111466.0,26.9966,27.0347,26.9814,27.0271,111466.0
2016-04-06 15:50:00,35.48,35.55,35.47,35.54,343996.0,27.0271,27.0804,27.0195,27.0728,343996.0
2016-04-07 09:30:00,35.35,35.48,35.29,35.39,64128.0,26.9281,27.0271,26.8823,26.9585,64128.0
2016-04-07 09:40:00,35.38,35.63,35.3,35.61,90493.0,26.9509,27.1413,26.89,27.1261,90493.0
2016-04-07 09:50:00,35.64,35.76,35.63,35.72,57739.0,27.149,27.2404,27.1413,27.2099,57739.0
2016-04-07 10:00:00,35.71,35.89,35.62,35.86,56296.0,27.2023,27.3394,27.1337,27.3165,56296.0
2016-04-07 10:10:00,35.85,35.94,35.8,35.8,70190.0,27.3089,27.3775,27.2708,27.2708,70190.0
2016-04-07 10:20:00,35.8,35.82,35.58,35.63,65619.0,27.2708,27.2861,27.1033,27.1413,65619.0
2016-04-07 10:30:00,35.62,35.76,35.57,35.75,37867.0,27.1337,27.2404,27.0956,27.2328,37867.0
2016-04-07 10:40:00,35.76,35.83,35.71,35.83,66446.0,27.2404,27.2937,27.2023,27.2937,66446.0
2016-04-07 10:50:00,35.84,35.93,35.81,35.92,67612.0,27.3013,27.3699,27.2785,27.3623,67612.0
2016-04-07 11:00:00,35.92,35.92,35.75,35.82,68192.0,27.3623,27.3623,27.2328,27.2861,68192.0
2016-04-07 11:10:00,35.82,35.92,35.81,35.84,37279.0,27.2861,27.3623,27.2785,27.3013,37279.0
2016-04-07 11:20:00,35.84,35.9,35.81,35.9,53398.0,27.3013,27.347,27.2785,27.347,53398.0
2016-04-07 11:30:00,35.89,36.07,35.88,36.05,59974.0,27.3394,27.4765,27.3318,27.4613,59974.0
2016-04-07 11:40:00,36.04,36.18,36.04,36.18,80077.0,27.4537,27.5603,27.4537,27.5603,80077.0
2016-04-07 11:50:00,36.17,36.22,36.1,36.11,92947.0,27.5527,27.5908,27.4994,27.507,92947.0
2016-04-07 12:00:00,36.1,36.16,36.09,36.15,44286.0,27.4994,27.5451,27.4918,27.5375,44286.0
2016-04-07 12:10:00,36.15,36.18,36.0,36.0,80797.0,27.5375,27.5603,27.4232,27.4232,80797.0
2016-04-07 12:20:00,36.01,36.09,35.98,36.02,91793.0,27.4308,27.4918,27.408,27.4384,91793.0
2016-04-07 12:30:00,36.03,36.09,36.0,36.09,39126.0,27.446,27.4918,27.4232,27.4918,39126.0
2016-04-07 12:40:00,36.08,36.1,35.98,36.06,31530.0,27.4841,27.4994,27.408,27.4689,31530.0
2016-04-07 12:50:00,36.07,36.07,35.97,36.04,29681.0,27.4765,27.4765,27.4003,27.4537,29681.0
2016-04-07 13:00:00,36.02,36.03,35.91,35.94,29512.0,27.4384,27.446,27.3546,27.3775,29512.0
2016-04-07 13:10:00,35.93,36.01,35.93,35.95,28602.0,27.3699,27.4308,27.3699,27.3851,28602.0
2016-04-07 13:20:00,35.95,35.98,35.93,35.98,14886.0,27.3851,27.408,27.3699,27.408,14886.0
2016-04-07 13:30:00,35.98,35.99,35.88,35.96,35955.0,27.408,27.4156,27.3318,27.3927,35955.0
2016-04-07 13:40:00,35.95,35.96,35.81,35.82,31819.0,27.3851,27.3927,27.2785,27.2861,31819.0
2016-04-07 13:50:00,35.81,35.82,35.72,35.75,31613.0,27.2785,27.2861,27.2099,27.2328,31613.0
2016-04-07 14:00:00,35.74,35.79,35.72,35.75,46997.0,27.2251,27.2632,27.2099,27.2328,46997.0
2016-04-07 14:10:00,35.74,35.76,35.67,35.69,44896.0,27.2251,27.2404,27.1718,27.1871,44896.0
2016-04-07 14:20:00,35.69,35.77,35.69,35.76,62817.0,27.1871,27.248,27.1871,27.2404,62817.0
2016-04-07 14:30:00,35.76,35.77,35.74,35.77,39615.0,27.2404,27.248,27.2251,27.248,39615.0
2016-04-07 14:40:00,35.77,35.77,35.61,35.64,43143.0,27.248,27.248,27.1261,27.149,43143.0
2016-04-07 14:50:00,35.64,35.66,35.6,35.61,91023.0,27.149,27.1642,27.1185,27.1261,91023.0
2016-04-07 15:00:00,35.6,35.68,35.56,35.66,87824.0,27.1185,27.1794,27.088,27.1642,87824.0
2016-04-07 15:10:00,35.66,35.71,35.66,35.69,46892.0,27.1642,27.2023,27.1642,27.1871,46892.0
2016-04-07 15:20:00,35.68,35.73,35.67,35.73,50231.0,27.1794,27.2175,27.1718,27.2175,50231.0
2016-04-07 15:30:00,35.73,35.79,35.69,35.7,78263.0,27.2175,27.2632,27.1871,27.1947,78263.0
2016-04-07 15:40:00,35.71,35.75,35.7,35.72,102746.0,27.2023,27.2328,27.1947,27.2099,102746.0
2016-04-07 15:50:00,35.71,35.74,35.66,35.74,293754.0,27.2023,27.2251,27.1642,27.2251,293754.0
2016-04-08 09:30:00,36.12,36.39,36.08,36.34,60405.0,27.5146,27.7203,27.4841,27.6822,60405.0
2016-04-08 09:40:00,36.33,36.42,36.24,36.35,62262.0,27.6746,27.7431,27.606,27.6898,62262.0
2016-04-08 09:50:00,36.36,36.48,36.28,36.48,59099.0,27.6974,27.7888,27.6365,27.7888,59099.0
2016-04-08 10:00:00,36.49,36.54,36.37,36.5,73800.0,27.7965,27.8345,27.705,27.8041,73800.0
2016-04-08 10:10:00,36.49,36.49,36.37,36.38,44704.0,27.7965,27.7965,27.705,27.7127,44704.0
2016-04-08 10:20:00,36.39,36.47,36.38,36.41,70164.0,27.7203,27.7812,27.7127,27.7355,70164.0
2016-04-08 10:30:00,36.41,36.5,36.4,36.41,51626.0,27.7355,27.8041,27.7279,27.7355,51626.0
2016-04-08 10:40:00,36.4,36.44,36.34,36.42,48429.0,27.7279,27.7584,27.6822,27.7431,48429.0
2016-04-08 10:50:00,36.41,36.44,36.36,36.37,39540.0,27.7355,27.7584,27.6974,27.705,39540.0
2016-04-08 11:00:00,36.37,36.38,36.31,36.35,37271.0,27.705,27.7127,27.6593,27.6898,37271.0
2016-04-08 11:10:00,36.35,36.37,36.31,36.34,29915.0,27.6898,27.705,27.6593,27.6822,29915.0
2016-04-08 11:20:00,36.34,36.41,36.3,36.4,40394.0,27.6822,27.7355,27.6517,27.7279,40394.0
2016-04-08 11:30:00,36.39,36.4,36.24,36.25,32139.0,27.7203,27.7279,27.606,27.6136,32139.0
2016-04-08 11:40:00,36.25,36.26,36.16,36.19,34130.0,27.6136,27.6213,27.5451,27.5679,34130.0
2016-04-08 11:50:00,36.2,36.25,36.15,36.23,26858.0,27.5755,27.6136,27.5375,27.5984,26858.0
2016-04-08 12:00:00,36.23,36.24,36.13,36.19,39033.0,27.5984,27.606,27.5222,27.5679,39033.0
2016-04-08 12:10:00,36.19,36.27,36.19,36.19,28530.0,27.5679,27.6289,27.5679,27.5679,28530.0
2016-04-08 12:20:00,36.2,36.23,36.19,36.23,24435.0,27.5755,27.5984,27.5679,27.5984,24435.0
2016-04-08 12:30:00,36.23,36.23,36.16,36.19,23565.0,27.5984,27.5984,27.5451,27.5679,23565.0
2016-04-08 12:40:00,36.19,36.22,36.17,36.21,15494.0,27.5679,27.5908,27.5527,27.5832,15494.0
2016-04-08 12:50:00,36.22,36.24,36.2,36.2,28333.0,27.5908,27.606,27.5755,27.5755,28333.0
2016-04-08 13:00:00,36.21,36.21,36.12,36.16,27321.0,27.5832,27.5832,27.5146,27.5451,27321.0
2016-04-08 13:10:00,36.16,36.23,36.1,36.11,56398.0,27.5451,27.5984,27.4994,27.507,56398.0
2016-04-08 13:20:00,36.11,36.14,36.07,36.13,19992.0,27.507,27.5298,27.4765,27.5222,19992.0
2016-04-08 13:30:00,36.12,36.21,36.08,36.19,74103.0,27.5146,27.5832,27.4841,27.5679,74103.0
2016-04-08 13:40:00,36.2,36.26,36.2,36.24,26646.0,27.5755,27.6213,27.5755,27.606,26646.0
2016-04-08 13:50:00,36.24,36.29,36.22,36.28,28544.0,27.606,27.6441,27.5908,27.6365,28544.0
2016-04-08 14:00:00,36.27,36.27,36.2,36.23,25999.0,27.6289,27.6289,27.5755,27.5984,25999.0
2016-04-08 14:10:00,36.23,36.25,36.21,36.24,40527.0,27.5984,27.6136,27.5832,27.606,40527.0
2016-04-08 14:20:00,36.25,36.26,36.21,36.25,59683.0,27.6136,27.6213,27.5832,27.6136,59683.0
2016-04-08 14:30:00,36.25,36.26,36.19,36.19,41231.0,27.6136,27.6213,27.5679,27.5679,41231.0
2016-04-08 14:40:00,36.19,36.21,36.15,36.16,35912.0,27.5679,27.5832,27.5375,27.5451,35912.0
2016-04-08 14:50:00,36.16,36.16,36.05,36.08,34461.0,27.5451,27.5451,27.4613,27.4841,34461.0
2016-04-08 15:00:00,36.08,36.09,35.95,35.95,42675.0,27.4841,27.4918,27.3851,27.3851,42675.0
2016-04-08 15:10:00,35.95,36.04,35.94,36.0,42951.0,27.3851,27.4537,27.3775,27.4232,42951.0
2016-04-08 15:20:00,36.01,36.03,35.98,36.01,46844.0,27.4308,27.446,27.408,27.4308,46844.0
2016-04-08 15:30:00,36.01,36.02,35.95,35.99,54536.0,27.4308,27.4384,27.3851,27.4156,54536.0
2016-04-08 15:40:00,35.99,36.03,35.95,36.02,95804.0,27.4156,27.446,27.3851,27.4384,95804.0
2016-04-08 15:50:00,36.02,36.09,35.98,36.09,238866.0,27.4384,27.4918,27.408,27.4918,238866.0
2016-04-11 09:30:00,36.12,36.47,36.11,36.45,99364.0,27.5146,27.7812,27.507,27.766,99364.0
2016-04-11 09:40:00,36.45,36.5,36.35,36.43,36765.0,27.766,27.8041,27.6898,27.7507,36765.0
2016-04-11 09:50:00,36.43,36.51,36.41,36.44,33598.0,27.7507,27.8117,27.7355,27.7584,33598.0
2016-04-11 10:00:00,36.44,36.47,36.37,36.37,54658.0,27.7584,27.7812,27.705,27.705,54658.0
2016-04-11 10:10:00,36.37,36.46,36.36,36.38,46566.0,27.705,27.7736,27.6974,27.7127,46566.0
2016-04-11 10:20:00,36.38,36.5,36.35,36.48,47040.0,27.7127,27.8041,27.6898,27.7888,47040.0
2016-04-11 10:30:00,36.48,36.49,36.42,36.47,64572.0,27.7888,27.7965,27.7431,27.7812,64572.0
2016-04-11 10:40:00,36.46,36.46,36.32,36.39,21018.0,27.7736,27.7736,27.667,27.7203,21018.0
2016-04-11 10:50:00,36.39,36.46,36.32,36.32,25001.0,27.7203,27.7736,27.667,27.667,25001.0
2016-04-11 11:00:00,36.29,36.36,36.27,36.36,22249.0,27.6441,27.6974,27.6289,27.6974,22249.0
2016-04-11 11:10:00,36.36,36.43,36.35,36.35,33056.0,27.6974,27.7507,27.6898,27.6898,33056.0
2016-04-11 11:20:00,36.34,36.5,36.34,36.45,29393.0,27.6822,27.8041,27.6822,27.766,29393.0
2016-04-11 11:30:00,36.45,36.45,36.32,36.43,92524.0,27.766,27.766,27.667,27.7507,92524.0
2016-04-11 11:40:00,36.42,36.45,36.35,36.41,24040.0,27.7431,27.766,27.6898,27.7355,24040.0
2016-04-11 11:50:00,36.41,36.42,36.34,36.41,49781.0,27.7355,27.7431,27.6822,27.7355,49781.0
2016-04-11 12:00:00,36.4,36.44,36.38,36.4,35207.0,27.7279,27.7584,27.7127,27.7279,35207.0
2016-04-11 12:10:00,36.39,36.46,36.37,36.41,21516.0,27.7203,27.7736,27.705,27.7355,21516.0
2016-04-11 12:20:00,36.4,36.41,36.34,36.35,18378.0,27.7279,27.7355,27.6822,27.6898,18378.0
2016-04-11 12:30:00,36.34,36.4,36.31,36.33,17405.0,27.6822,27.7279,27.6593,27.6746,17405.0
2016-04-11 12:40:00,36.31,36.4,36.28,36.4,14973.0,27.6593,27.7279,27.6365,27.7279,14973.0
2016-04-11 12:50:00,36.39,36.42,36.38,36.4,11561.0,27.7203,27.7431,27.7127,27.7279,11561.0
2016-04-11 13:00:00,36.4,36.49,36.39,36.49,58696.0,27.7279,27.7965,27.7203,27.7965,58696.0
2016-04-11 13:10:00,36.48,36.6,36.48,36.6,37245.0,27.7888,27.8802,27.7888,27.8802,37245.0
2016-04-11 13:20:00,36.59,36.65,36.51,36.53,34673.0,27.8726,27.9183,27.8117,27.8269,34673.0
2016-04-11 13:30:00,36.54,36.58,36.52,36.55,25213.0,27.8345,27.865,27.8193,27.8422,25213.0
2016-04-11 13:40:00,36.55,36.55,36.49,36.54,19832.0,27.8422,27.8422,27.7965,27.8345,19832.0
2016-04-11 13:50:00,36.54,36.54,36.46,36.5,21002.0,27.8345,27.8345,27.7736,27.8041,21002.0
2016-04-11 14:00:00,36.5,36.54,36.44,36.47,38737.0,27.8041,27.8345,27.7584,27.7812,38737.0
2016-04-11 14:10:00,36.47,36.53,36.43,36.52,38814.0,27.7812,27.8269,27.7507,27.8193,38814.0
2016-04-11 14:20:00,36.53,36.53,36.42,36.42,27744.0,27.8269,27.8269,27.7431,27.7431,27744.0
2016-04-11 14:30:00,36.42,36.45,36.36,36.45,30621.0,27.7431,27.766,27.6974,27.766,30621.0
2016-04-11 14:40:00,36.44,36.44,36.34,36.38,30861.0,27.7584,27.7584,27.6822,27.7127,30861.0
2016-04-11 14:50:00,36.37,36.42,36.32,36.38,36468.0,27.705,27.7431,27.667,27.7127,36468.0
2016-04-11 15:00:00,36.38,36.39,36.23,36.23,67847.0,27.7127,27.7203,27.5984,27.5984,67847.0
2016-04-11 15:10:00,36.23,36.25,36.14,36.16,203043.0,27.5984,27.6136,27.5298,27.5451,203043.0
2016-04-11 15:20:00,36.17,36.21,36.13,36.14,55926.0,27.5527,27.5832,27.5222,27.5298,55926.0
2016-04-11 15:30:00,36.15,36.16,36.07,36.08,93768.0,27.5375,27.5451,27.4765,27.4841,93768.0
2016-04-11 15:40:00,36.08,36.09,35.99,36.0,190710.0,27.4841,27.4918,27.4156,27.4232,190710.0
2016-04-11 15:50:00,36.0,36.05,35.97,36.01,221391.0,27.4232,27.4613,27.4003,27.4308,221391.0
2016-04-12 09:30:00,36.04,36.35,36.03,36.26,50881.0,27.4537,27.6898,27.446,27.6213,50881.0
2016-04-12 09:40:00,36.23,36.43,36.21,36.37,33966.0,27.5984,27.7507,27.5832,27.705,33966.0
2016-04-12 09:50:00,36.38,36.55,36.36,36.55,48091.0,27.7127,27.8422,27.6974,27.8422,48091.0
2016-04-12 10:00:00,36.56,36.56,36.27,36.27,33186.0,27.8498,27.8498,27.6289,27.6289,33186.0
2016-04-12 10:10:00,36.27,36.29,36.08,36.17,39520.0,27.6289,27.6441,27.4841,27.5527,39520.0
2016-04-12 10:20:00,36.19,36.27,36.11,36.23,50831.0,27.5679,27.6289,27.507,27.5984,50831.0
2016-04-12 10:30:00,36.23,36.43,36.22,36.29,52502.0,27.5984,27.7507,27.5908,27.6441,52502.0
2016-04-12 10:40:00,36.29,36.42,36.28,36.4,59177.0,27.6441,27.7431,27.6365,27.7279,59177.0
2016-04-12 10:50:00,36.4,36.59,36.4,36.53,40070.0,27.7279,27.8726,27.7279,27.8269,40070.0
2016-04-12 11:00:00,36.52,36.58,36.47,36.56,36022.0,27.8193,27.865,27.7812,27.8498,36022.0
2016-04-12 11:10:00,36.56,36.64,36.51,36.64,44228.0,27.8498,27.9107,27.8117,27.9107,44228.0
2016-04-12 11:20:00,36.64,36.7,36.63,36.65,33515.0,27.9107,27.9564,27.9031,27.9183,33515.0
2016-04-12 11:30:00,36.65,36.73,36.63,36.69,31360.0,27.9183,27.9793,27.9031,27.9488,31360.0
2016-04-12 11:40:00,36.69,36.79,36.69,36.74,41413.0,27.9488,28.025,27.9488,27.9869,41413.0
2016-04-12 11:50:00,36.74,36.79,36.69,36.69,30924.0,27.9869,28.025,27.9488,27.9488,30924.0
2016-04-12 12:00:00,36.7,36.73,36.66,36.67,35074.0,27.9564,27.9793,27.926,27.9336,35074.0
2016-04-12 12:10:00,36.66,36.75,36.66,36.75,22705.0,27.926,27.9945,27.926,27.9945,22705.0
2016-04-12 12:20:00,36.75,36.75,36.68,36.73,28145.0,27.9945,27.9945,27.9412,27.9793,28145.0
2016-04-12 12:30:00,36.73,36.79,36.72,36.73,22858.0,27.9793,28.025,27.9717,27.9793,22858.0
2016-04-12 12:40:00,36.73,36.76,36.73,36.75,24894.0,27.9793,28.0021,27.9793,27.9945,24894.0
2016-04-12 12:50:00,36.75,36.83,36.75,36.83,37782.0,27.9945,28.0555,27.9945,28.0555,37782.0
2016-04-12 13:00:00,36.82,36.88,36.8,36.82,91997.0,28.0478,28.0935,28.0326,28.0478,91997.0
2016-04-12 13:10:00,36.82,36.83,36.75,36.77,24088.0,28.0478,28.0555,27.9945,28.0097,24088.0
2016-04-12 13:20:00,36.77,36.81,36.75,36.77,26006.0,28.0097,28.0402,27.9945,28.0097,26006.0
2016-04-12 13:30:00,36.77,36.83,36.74,36.76,51711.0,28.0097,28.0555,27.9869,28.0021,51711.0
2016-04-12 13:40:00,36.75,36.77,36.7,36.71,24462.0,27.9945,28.0097,27.9564,27.964,24462.0
2016-04-12 13:50:00,36.71,36.78,36.67,36.78,18650.0,27.964,28.0174,27.9336,28.0174,18650.0
2016-04-12 14:00:00,36.77,36.8,36.72,36.79,59698.0,28.0097,28.0326,27.9717,28.025,59698.0
2016-04-12 14:10:00,36.79,36.86,36.78,36.82,41225.0,28.025,28.0783,28.0174,28.0478,41225.0
2016-04-12 14:20:00,36.81,36.83,36.75,36.77,33807.0,28.0402,28.0555,27.9945,28.0097,33807.0
2016-04-12 14:30:00,36.76,36.81,36.74,36.8,32746.0,28.0021,28.0402,27.9869,28.0326,32746.0
2016-04-12 14:40:00,36.8,36.84,36.8,36.82,36945.0,28.0326,28.0631,28.0326,28.0478,36945.0
2016-04-12 14:50:00,36.82,36.85,36.81,36.85,37681.0,28.0478,28.0707,28.0402,28.0707,37681.0
2016-04-12 15:00:00,36.84,36.9,36.83,36.84,50044.0,28.0631,28.1088,28.0555,28.0631,50044.0
2016-04-12 15:10:00,36.85,36.9,36.84,36.89,32229.0,28.0707,28.1088,28.0631,28.1012,32229.0
2016-04-12 15:20:00,36.88,36.89,36.81,36.84,60206.0,28.0935,28.1012,28.0402,28.0631,60206.0
2016-04-12 15:30:00,36.84,36.9,36.82,36.85,85707.0,28.0631,28.1088,28.0478,28.0707,85707.0
2016-04-12 15:40:00,36.84,36.86,36.78,36.79,112370.0,28.0631,28.0783,28.0174,28.025,112370.0
2016-04-12 15:50:00,36.79,36.84,36.76,36.83,209929.0,28.025,28.0631,28.0021,28.0555,209929.0
2016-04-13 09:30:00,37.06,37.17,37.05,37.11,90716.0,28.2307,28.3144,28.223,28.2687,90716.0
2016-04-13 09:40:00,37.1,37.29,37.08,37.21,45378.0,28.2611,28.4059,28.2459,28.3449,45378.0
2016-04-13 09:50:00,37.21,37.3,37.1,37.12,77555.0,28.3449,28.4135,28.2611,28.2764,77555.0
2016-04-13 10:00:00,37.13,37.21,37.11,37.11,36243.0,28.284,28.3449,28.2687,28.2687,36243.0
2016-04-13 10:10:00,37.11,37.23,37.1,37.23,66647.0,28.2687,28.3602,28.2611,28.3602,66647.0
2016-04-13 10:20:00,37.23,37.25,37.16,37.16,106383.0,28.3602,28.3754,28.3068,28.3068,106383.0
2016-04-13 10:30:00,37.17,37.21,37.0,37.01,95591.0,28.3144,28.3449,28.1849,28.1926,95591.0
2016-04-13 10:40:00,37.01,37.12,36.98,37.1,172506.0,28.1926,28.2764,28.1697,28.2611,172506.0
2016-04-13 10:50:00,37.11,37.19,37.07,37.08,59798.0,28.2687,28.3297,28.2383,28.2459,59798.0
2016-04-13 11:00:00,37.07,37.13,37.06,37.13,56944.0,28.2383,28.284,28.2307,28.284,56944.0
2016-04-13 11:10:00,37.14,37.16,37.08,37.13,35065.0,28.2916,28.3068,28.2459,28.284,35065.0
2016-04-13 11:20:00,37.13,37.18,37.11,37.13,36259.0,28.284,28.3221,28.2687,28.284,36259.0
2016-04-13 11:30:00,37.14,37.21,37.09,37.18,41480.0,28.2916,28.3449,28.2535,28.3221,41480.0
2016-04-13 11:40:00,37.18,37.22,37.16,37.19,42668.0,28.3221,28.3525,28.3068,28.3297,42668.0
2016-04-13 11:50:00,37.2,37.24,37.19,37.24,50533.0,28.3373,28.3678,28.3297,28.3678,50533.0
2016-04-13 12:00:00,37.23,37.24,37.19,37.2,69201.0,28.3602,28.3678,28.3297,28.3373,69201.0
2016-04-13 12:10:00,37.2,37.24,37.19,37.23,53355.0,28.3373,28.3678,28.3297,28.3602,53355.0
2016-04-13 12:20:00,37.23,37.25,37.15,37.15,84913.0,28.3602,28.3754,28.2992,28.2992,84913.0
2016-04-13 12:30:00,37.15,37.18,37.14,37.16,21124.0,28.2992,28.3221,28.2916,28.3068,21124.0
2016-04-13 12:40:00,37.16,37.17,37.11,37.11,27248.0,28.3068,28.3144,28.2687,28.2687,27248.0
2016-04-13 12:50:00,37.11,37.14,37.09,37.14,34853.0,28.2687,28.2916,28.2535,28.2916,34853.0
2016-04-13 13:00:00,37.13,37.19,37.11,37.14,31317.0,28.284,28.3297,28.2687,28.2916,31317.0
2016-04-13 13:10:00,37.14,37.19,37.12,37.14,37631.0,28.2916,28.3297,28.2764,28.2916,37631.0
2016-04-13 13:20:00,37.13,37.16,37.11,37.15,19789.0,28.284,28.3068,28.2687,28.2992,19789.0
2016-04-13 13:30:00,37.15,37.16,37.09,37.15,36085.0,28.2992,28.3068,28.2535,28.2992,36085.0
2016-04-13 13:40:00,37.16,37.16,37.14,37.14,17160.0,28.3068,28.3068,28.2916,28.2916,17160.0
2016-04-13 13:50:00,37.14,37.2,37.14,37.19,38690.0,28.2916,28.3373,28.2916,28.3297,38690.0
2016-04-13 14:00:00,37.19,37.19,37.12,37.13,32372.0,28.3297,28.3297,28.2764,28.284,32372.0
2016-04-13 14:10:00,37.13,37.18,37.09,37.09,58438.0,28.284,28.3221,28.2535,28.2535,58438.0
2016-04-13 14:20:00,37.09,37.11,37.04,37.1,46853.0,28.2535,28.2687,28.2154,28.2611,46853.0
2016-04-13 14:30:00,37.11,37.14,37.1,37.11,44123.0,28.2687,28.2916,28.2611,28.2687,44123.0
2016-04-13 14:40:00,37.11,37.16,37.11,37.12,32228.0,28.2687,28.3068,28.2687,28.2764,32228.0
2016-04-13 14:50:00,37.12,37.16,37.1,37.11,36054.0,28.2764,28.3068,28.2611,28.2687,36054.0
2016-04-13 15:00:00,37.1,37.15,37.09,37.14,33872.0,28.2611,28.2992,28.2535,28.2916,33872.0
2016-04-13 15:10:00,37.15,37.17,37.11,37.16,31038.0,28.2992,28.3144,28.2687,28.3068,31038.0
2016-04-13 15:20:00,37.16,37.16,37.13,37.13,29024.0,28.3068,28.3068,28.284,28.284,29024.0
2016-04-13 15:30:00,37.13,37.15,37.09,37.13,112525.0,28.284,28.2992,28.2535,28.284,112525.0
2016-04-13 15:40:00,37.12,37.14,37.1,37.11,98043.0,28.2764,28.2916,28.2611,28.2687,98043.0
2016-04-13 15:50:00,37.11,37.17,37.1,37.15,263053.0,28.2687,28.3144,28.2611,28.2992,263053.0
2016-04-14 09:30:00,37.02,37.11,36.83,36.83,128053.0,28.2002,28.2687,28.0555,28.0555,128053.0
2016-04-14 09:40:00,36.81,36.82,36.44,36.48,110633.0,28.0402,28.0478,27.7584,27.7888,110633.0
2016-04-14 09:50:00,36.48,36.48,36.35,36.4,70092.0,27.7888,27.7888,27.6898,27.7279,70092.0
2016-04-14 10:00:00,36.41,36.61,36.41,36.6,60076.0,27.7355,27.8879,27.7355,27.8802,60076.0
2016-04-14 10:10:00,36.61,36.73,36.54,36.64,47456.0,27.8879,27.9793,27.8345,27.9107,47456.0
2016-04-14 10:20:00,36.66,36.77,36.66,36.71,27307.0,27.926,28.0097,27.926,27.964,27307.0
2016-04-14 10:30:00,36.72,36.78,36.68,36.73,40372.0,27.9717,28.0174,27.9412,27.9793,40372.0
2016-04-14 10:40:00,36.73,36.74,36.68,36.68,40512.0,27.9793,27.9869,27.9412,27.9412,40512.0
2016-04-14 10:50:00,36.69,36.76,36.68,36.72,59338.0,27.9488,28.0021,27.9412,27.9717,59338.0
2016-04-14 11:00:00,36.72,36.75,36.69,36.71,88207.0,27.9717,27.9945,27.9488,27.964,88207.0
2016-04-14 11:10:00,36.71,36.76,36.7,36.74,29425.0,27.964,28.0021,27.9564,27.9869,29425.0
2016-04-14 11:20:00,36.74,36.74,36.56,36.61,69073.0,27.9869,27.9869,27.8498,27.8879,69073.0
2016-04-14 11:30:00,36.61,36.63,36.59,36.59,52876.0,27.8879,27.9031,27.8726,27.8726,52876.0
2016-04-14 11:40:00,36.59,36.59,36.51,36.55,38508.0,27.8726,27.8726,27.8117,27.8422,38508.0
2016-04-14 11:50:00,36.55,36.59,36.5,36.59,35362.0,27.8422,27.8726,27.8041,27.8726,35362.0
2016-04-14 12:00:00,36.59,36.61,36.56,36.57,18304.0,27.8726,27.8879,27.8498,27.8574,18304.0
2016-04-14 12:10:00,36.56,36.61,36.55,36.6,19550.0,27.8498,27.8879,27.8422,27.8802,19550.0
2016-04-14 12:20:00,36.59,36.71,36.59,36.64,61218.0,27.8726,27.964,27.8726,27.9107,61218.0
2016-04-14 12:30:00,36.64,36.65,36.54,36.54,55049.0,27.9107,27.9183,27.8345,27.8345,55049.0
2016-04-14 12:40:00,36.53,36.67,36.53,36.57,31074.0,27.8269,27.9336,27.8269,27.8574,31074.0
2016-04-14 12:50:00,36.58,36.65,36.56,36.63,35111.0,27.865,27.9183,27.8498,27.9031,35111.0
2016-04-14 13:00:00,36.62,36.63,36.56,36.59,48564.0,27.8955,27.9031,27.8498,27.8726,48564.0
2016-04-14 13:10:00,36.59,36.65,36.59,36.61,63216.0,27.8726,27.9183,27.8726,27.8879,63216.0
2016-04-14 13:20:00,36.6,36.61,36.56,36.57,25638.0,27.8802,27.8879,27.8498,27.8574,25638.0
2016-04-14 13:30:00,36.57,36.59,36.56,36.56,28717.0,27.8574,27.8726,27.8498,27.8498,28717.0
2016-04-14 13:40:00,36.57,36.59,36.54,36.54,39425.0,27.8574,27.8726,27.8345,27.8345,39425.0
2016-04-14 13:50:00,36.54,36.58,36.52,36.54,28854.0,27.8345,27.865,27.8193,27.8345,28854.0
2016-04-14 14:00:00,36.54,36.6,36.52,36.59,95147.0,27.8345,27.8802,27.8193,27.8726,95147.0
2016-04-14 14:10:00,36.58,36.61,36.56,36.57,43417.0,27.865,27.8879,27.8498,27.8574,43417.0
2016-04-14 14:20:00,36.56,36.62,36.56,36.6,29203.0,27.8498,27.8955,27.8498,27.8802,29203.0
2016-04-14 14:30:00,36.59,36.6,36.51,36.52,56228.0,27.8726,27.8802,27.8117,27.8193,56228.0
2016-04-14 14:40:00,36.52,36.56,36.52,36.52,31850.0,27.8193,27.8498,27.8193,27.8193,31850.0
2016-04-14 14:50:00,36.52,36.58,36.51,36.56,22947.0,27.8193,27.865,27.8117,27.8498,22947.0
2016-04-14 15:00:00,36.56,36.62,36.55,36.61,25881.0,27.8498,27.8955,27.8422,27.8879,25881.0
2016-04-14 15:10:00,36.61,36.61,36.55,36.56,50913.0,27.8879,27.8879,27.8422,27.8498,50913.0
2016-04-14 15:20:00,36.57,36.58,36.52,36.53,30914.0,27.8574,27.865,27.8193,27.8269,30914.0
2016-04-14 15:30:00,36.52,36.55,36.51,36.53,58344.0,27.8193,27.8422,27.8117,27.8269,58344.0
2016-04-14 15:40:00,36.53,36.57,36.49,36.56,169922.0,27.8269,27.8574,27.7965,27.8498,169922.0
2016-04-14 15:50:00,36.57,36.62,36.55,36.58,330458.0,27.8574,27.8955,27.8422,27.865,330458.0
2016-04-15 09:30:00,36.64,36.73,36.52,36.69,307334.0,27.9107,27.9793,27.8193,27.9488,307334.0
2016-04-15 09:40:00,36.71,36.77,36.68,36.72,27945.0,27.964,28.0097,27.9412,27.9717,27945.0
2016-04-15 09:50:00,36.73,36.79,36.66,36.71,34382.0,27.9793,28.025,27.926,27.964,34382.0
2016-04-15 10:00:00,36.71,36.93,36.69,36.93,49410.0,27.964,28.1316,27.9488,28.1316,49410.0
2016-04-15 10:10:00,36.92,36.93,36.71,36.87,90075.0,28.124,28.1316,27.964,28.0859,90075.0
2016-04-15 10:20:00,36.86,36.98,36.8,36.98,24895.0,28.0783,28.1697,28.0326,28.1697,24895.0
2016-04-15 10:30:00,36.99,37.05,36.95,37.02,65791.0,28.1773,28.223,28.1469,28.2002,65791.0
2016-04-15 10:40:00,37.02,37.03,36.83,36.86,110815.0,28.2002,28.2078,28.0555,28.0783,110815.0
2016-04-15 10:50:00,36.86,36.86,36.77,36.78,36429.0,28.0783,28.0783,28.0097,28.0174,36429.0
2016-04-15 11:00:00,36.77,36.83,36.76,36.82,21814.0,28.0097,28.0555,28.0021,28.0478,21814.0
2016-04-15 11:10:00,36.81,36.91,36.8,36.89,33134.0,28.0402,28.1164,28.0326,28.1012,33134.0
2016-04-15 11:20:00,36.9,36.96,36.87,36.91,42878.0,28.1088,28.1545,28.0859,28.1164,42878.0
2016-04-15 11:30:00,36.9,36.93,36.86,36.88,46434.0,28.1088,28.1316,28.0783,28.0935,46434.0
2016-04-15 11:40:00,36.88,36.99,36.87,36.96,52777.0,28.0935,28.1773,28.0859,28.1545,52777.0
2016-04-15 11:50:00,36.95,36.95,36.88,36.91,22272.0,28.1469,28.1469,28.0935,28.1164,22272.0
2016-04-15 12:00:00,36.9,36.91,36.88,36.91,24980.0,28.1088,28.1164,28.0935,28.1164,24980.0
2016-04-15 12:10:00,36.92,36.99,36.91,36.93,25400.0,28.124,28.1773,28.1164,28.1316,25400.0
2016-04-15 12:20:00,36.94,36.94,36.89,36.93,15314.0,28.1392,28.1392,28.1012,28.1316,15314.0
2016-04-15 12:30:00,36.92,36.93,36.89,36.91,14918.0,28.124,28.1316,28.1012,28.1164,14918.0
2016-04-15 12:40:00,36.9,36.9,36.79,36.82,34044.0,28.1088,28.1088,28.025,28.0478,34044.0
2016-04-15 12:50:00,36.82,36.89,36.81,36.89,26884.0,28.0478,28.1012,28.0402,28.1012,26884.0
2016-04-15 13:00:00,36.88,36.91,36.87,36.89,32649.0,28.0935,28.1164,28.0859,28.1012,32649.0
2016-04-15 13:10:00,36.88,36.89,36.87,36.89,39818.0,28.0935,28.1012,28.0859,28.1012,39818.0
2016-04-15 13:20:00,36.89,36.96,36.88,36.95,36199.0,28.1012,28.1545,28.0935,28.1469,36199.0
2016-04-15 13:30:00,36.95,36.96,36.88,36.9,36182.0,28.1469,28.1545,28.0935,28.1088,36182.0
2016-04-15 13:40:00,36.9,36.92,36.87,36.9,38725.0,28.1088,28.124,28.0859,28.1088,38725.0
2016-04-15 13:50:00,36.9,37.07,36.89,37.06,71373.0,28.1088,28.2383,28.1012,28.2307,71373.0
2016-04-15 14:00:00,37.06,37.13,37.04,37.13,117039.0,28.2307,28.284,28.2154,28.284,117039.0
2016-04-15 14:10:00,37.13,37.17,37.08,37.15,122498.0,28.284,28.3144,28.2459,28.2992,122498.0
2016-04-15 14:20:00,37.15,37.23,37.15,37.22,77982.0,28.2992,28.3602,28.2992,28.3525,77982.0
2016-04-15 14:30:00,37.22,37.25,37.17,37.19,67618.0,28.3525,28.3754,28.3144,28.3297,67618.0
2016-04-15 14:40:00,37.2,37.25,37.15,37.25,50896.0,28.3373,28.3754,28.2992,28.3754,50896.0
2016-04-15 14:50:00,37.24,37.32,37.24,37.32,112554.0,28.3678,28.4287,28.3678,28.4287,112554.0
2016-04-15 15:00:00,37.32,37.33,37.21,37.23,125310.0,28.4287,28.4363,28.3449,28.3602,125310.0
2016-04-15 15:10:00,37.23,37.25,37.21,37.22,51632.0,28.3602,28.3754,28.3449,28.3525,51632.0
2016-04-15 15:20:00,37.23,37.27,37.22,37.27,82254.0,28.3602,28.3906,28.3525,28.3906,82254.0
2016-04-15 15:30:00,37.27,37.3,37.25,37.26,108729.0,28.3906,28.4135,28.3754,28.383,108729.0
2016-04-15 15:40:00,37.26,37.26,37.23,37.23,90975.0,28.383,28.383,28.3602,28.3602,90975.0
2016-04-15 15:50:00,37.23,37.31,37.23,37.3,225971.0,28.3602,28.4211,28.3602,28.4135,225971.0
2016-04-18 09:30:00,37.1,37.19,36.88,37.11,123664.0,28.2611,28.3297,28.0935,28.2687,123664.0
2016-04-18 09:40:00,37.09,37.35,37.08,37.35,38149.0,28.2535,28.4516,28.2459,28.4516,38149.0
2016-04-18 09:50:00,37.35,37.35,37.18,37.2,50039.0,28.4516,28.4516,28.3221,28.3373,50039.0
2016-04-18 10:00:00,37.2,37.31,37.18,37.2,43269.0,28.3373,28.4211,28.3221,28.3373,43269.0
2016-04-18 10:10:00,37.19,37.26,37.12,37.21,48929.0,28.3297,28.383,28.2764,28.3449,48929.0
2016-04-18 10:20:00,37.21,37.23,37.15,37.18,59307.0,28.3449,28.3602,28.2992,28.3221,59307.0
2016-04-18 10:30:00,37.18,37.34,37.17,37.32,51614.0,28.3221,28.4439,28.3144,28.4287,51614.0
2016-04-18 10:40:00,37.32,37.42,37.31,37.39,80329.0,28.4287,28.5049,28.4211,28.482,80329.0
2016-04-18 10:50:00,37.37,37.48,37.36,37.39,51061.0,28.4668,28.5506,28.4592,28.482,51061.0
2016-04-18 11:00:00,37.4,37.43,37.37,37.41,51108.0,28.4897,28.5125,28.4668,28.4973,51108.0
2016-04-18 11:10:00,37.41,37.48,37.39,37.46,51824.0,28.4973,28.5506,28.482,28.5354,51824.0
2016-04-18 11:20:00,37.47,37.5,37.44,37.46,53915.0,28.543,28.5658,28.5201,28.5354,53915.0
2016-04-18 11:30:00,37.47,37.53,37.46,37.52,40834.0,28.543,28.5887,28.5354,28.5811,40834.0
2016-04-18 11:40:00,37.52,37.56,37.49,37.5,32212.0,28.5811,28.6115,28.5582,28.5658,32212.0
2016-04-18 11:50:00,37.5,37.59,37.5,37.56,32752.0,28.5658,28.6344,28.5658,28.6115,32752.0
2016-04-18 12:00:00,37.56,37.56,37.48,37.54,30065.0,28.6115,28.6115,28.5506,28.5963,30065.0
2016-04-18 12:10:00,37.54,37.56,37.52,37.53,41995.0,28.5963,28.6115,28.5811,28.5887,41995.0
2016-04-18 12:20:00,37.53,37.58,37.52,37.57,38084.0,28.5887,28.6268,28.5811,28.6192,38084.0
2016-04-18 12:30:00,37.57,37.61,37.55,37.59,41290.0,28.6192,28.6496,28.6039,28.6344,41290.0
2016-04-18 12:40:00,37.59,37.61,37.57,37.58,33145.0,28.6344,28.6496,28.6192,28.6268,33145.0
2016-04-18 12:50:00,37.58,37.68,37.55,37.68,92963.0,28.6268,28.7029,28.6039,28.7029,92963.0
2016-04-18 13:00:00,37.68,37.69,37.59,37.63,63820.0,28.7029,28.7106,28.6344,28.6649,63820.0
2016-04-18 13:10:00,37.62,37.67,37.61,37.65,100108.0,28.6572,28.6953,28.6496,28.6801,100108.0
2016-04-18 13:20:00,37.64,37.74,37.64,37.71,74789.0,28.6725,28.7486,28.6725,28.7258,74789.0
2016-04-18 13:30:00,37.71,37.81,37.7,37.81,225769.0,28.7258,28.802,28.7182,28.802,225769.0
2016-04-18 13:40:00,37.8,37.82,37.7,37.7,75993.0,28.7944,28.8096,28.7182,28.7182,75993.0
2016-04-18 13:50:00,37.7,37.76,37.7,37.73,27735.0,28.7182,28.7639,28.7182,28.741,27735.0
2016-04-18 14:00:00,37.73,37.74,37.65,37.66,91838.0,28.741,28.7486,28.6801,28.6877,91838.0
2016-04-18 14:10:00,37.66,37.72,37.65,37.69,59907.0,28.6877,28.7334,28.6801,28.7106,59907.0
2016-04-18 14:20:00,37.69,37.78,37.69,37.7,101191.0,28.7106,28.7791,28.7106,28.7182,101191.0
2016-04-18 14:30:00,37.7,37.72,37.68,37.7,46790.0,28.7182,28.7334,28.7029,28.7182,46790.0
2016-04-18 14:40:00,37.7,37.75,37.69,37.75,31298.0,28.7182,28.7563,28.7106,28.7563,31298.0
2016-04-18 14:50:00,37.75,37.78,37.69,37.7,74701.0,28.7563,28.7791,28.7106,28.7182,74701.0
2016-04-18 15:00:00,37.7,37.71,37.67,37.7,68111.0,28.7182,28.7258,28.6953,28.7182,68111.0
2016-04-18 15:10:00,37.7,37.72,37.66,37.7,67808.0,28.7182,28.7334,28.6877,28.7182,67808.0
2016-04-18 15:20:00,37.71,37.73,37.67,37.7,76921.0,28.7258,28.741,28.6953,28.7182,76921.0
2016-04-18 15:30:00,37.69,37.73,37.67,37.69,104004.0,28.7106,28.741,28.6953,28.7106,104004.0
2016-04-18 15:40:00,37.69,37.71,37.68,37.7,120614.0,28.7106,28.7258,28.7029,28.7182,120614.0
2016-04-18 15:50:00,37.71,37.75,37.67,37.74,450188.0,28.7258,28.7563,28.6953,28.7486,450188.0
2016-04-19 09:30:00,37.98,38.19,37.87,38.09,124374.0,28.9315,29.0914,28.8477,29.0153,124374.0
2016-04-19 09:40:00,38.09,38.43,38.07,38.4,89591.0,29.0153,29.2743,29.0,29.2514,89591.0
2016-04-19 09:50:00,38.4,38.58,38.4,38.47,92758.0,29.2514,29.3885,29.2514,29.3047,92758.0
2016-04-19 10:00:00,38.47,38.47,38.34,38.34,41071.0,29.3047,29.3047,29.2057,29.2057,41071.0
2016-04-19 10:10:00,38.33,38.47,38.32,38.35,44653.0,29.1981,29.3047,29.1905,29.2133,44653.0
2016-04-19 10:20:00,38.38,38.4,38.27,38.39,48360.0,29.2362,29.2514,29.1524,29.2438,48360.0
2016-04-19 10:30:00,38.38,38.47,38.38,38.44,76569.0,29.2362,29.3047,29.2362,29.2819,76569.0
2016-04-19 10:40:00,38.44,38.44,38.3,38.36,130955.0,29.2819,29.2819,29.1752,29.2209,130955.0
2016-04-19 10:50:00,38.36,38.38,38.18,38.2,134631.0,29.2209,29.2362,29.0838,29.0991,134631.0
2016-04-19 11:00:00,38.2,38.22,38.09,38.13,60262.0,29.0991,29.1143,29.0153,29.0457,60262.0
2016-04-19 11:10:00,38.14,38.2,38.05,38.07,41048.0,29.0534,29.0991,28.9848,29.0,41048.0
2016-04-19 11:20:00,38.06,38.12,37.99,38.1,27959.0,28.9924,29.0381,28.9391,29.0229,27959.0
2016-04-19 11:30:00,38.1,38.28,38.08,38.25,30605.0,29.0229,29.16,29.0076,29.1371,30605.0
2016-04-19 11:40:00,38.25,38.26,38.18,38.22,43063.0,29.1371,29.1448,29.0838,29.1143,43063.0
2016-04-19 11:50:00,38.21,38.23,38.09,38.11,35552.0,29.1067,29.1219,29.0153,29.0305,35552.0
2016-04-19 12:00:00,38.11,38.13,38.0,38.0,21590.0,29.0305,29.0457,28.9467,28.9467,21590.0
2016-04-19 12:10:00,38.0,38.04,37.98,38.0,28610.0,28.9467,28.9772,28.9315,28.9467,28610.0
2016-04-19 12:20:00,37.99,38.05,37.94,38.04,18624.0,28.9391,28.9848,28.901,28.9772,18624.0
2016-04-19 12:30:00,38.02,38.02,37.9,37.91,24041.0,28.9619,28.9619,28.8705,28.8781,24041.0
2016-04-19 12:40:00,37.9,37.9,37.84,37.85,43700.0,28.8705,28.8705,28.8248,28.8324,43700.0
2016-04-19 12:50:00,37.86,38.0,37.83,37.97,66065.0,28.8401,28.9467,28.8172,28.9239,66065.0
2016-04-19 13:00:00,37.96,37.97,37.93,37.94,35599.0,28.9162,28.9239,28.8934,28.901,35599.0
2016-04-19 13:10:00,37.94,37.98,37.92,37.93,25110.0,28.901,28.9315,28.8858,28.8934,25110.0
2016-04-19 13:20:00,37.93,37.94,37.89,37.9,27032.0,28.8934,28.901,28.8629,28.8705,27032.0
2016-04-19 13:30:00,37.9,37.93,37.86,37.89,36819.0,28.8705,28.8934,28.8401,28.8629,36819.0
2016-04-19 13:40:00,37.89,37.96,37.89,37.96,30313.0,28.8629,28.9162,28.8629,28.9162,30313.0
2016-04-19 13:50:00,37.97,38.0,37.92,38.0,29158.0,28.9239,28.9467,28.8858,28.9467,29158.0
2016-04-19 14:00:00,37.99,38.03,37.98,38.02,57455.0,28.9391,28.9696,28.9315,28.9619,57455.0
2016-04-19 14:10:00,38.01,38.03,37.97,38.0,32707.0,28.9543,28.9696,28.9239,28.9467,32707.0
2016-04-19 14:20:00,38.01,38.04,37.99,38.0,29551.0,28.9543,28.9772,28.9391,28.9467,29551.0
2016-04-19 14:30:00,38.0,38.05,37.99,38.05,35053.0,28.9467,28.9848,28.9391,28.9848,35053.0
2016-04-19 14:40:00,38.05,38.11,38.02,38.11,36425.0,28.9848,29.0305,28.9619,29.0305,36425.0
2016-04-19 14:50:00,38.11,38.11,38.04,38.06,36085.0,29.0305,29.0305,28.9772,28.9924,36085.0
2016-04-19 15:00:00,38.05,38.08,38.03,38.06,38318.0,28.9848,29.0076,28.9696,28.9924,38318.0
2016-04-19 15:10:00,38.06,38.14,38.06,38.11,48139.0,28.9924,29.0534,28.9924,29.0305,48139.0
2016-04-19 15:20:00,38.1,38.18,38.1,38.14,79179.0,29.0229,29.0838,29.0229,29.0534,79179.0
2016-04-19 15:30:00,38.14,38.17,38.13,38.14,91371.0,29.0534,29.0762,29.0457,29.0534,91371.0
2016-04-19 15:40:00,38.15,38.19,38.13,38.13,137086.0,29.061,29.0914,29.0457,29.0457,137086.0
2016-04-19 15:50:00,38.14,38.23,38.14,38.23,483068.0,29.0534,29.1219,29.0534,29.1219,483068.0
2016-04-20 09:30:00,38.25,38.36,38.07,38.36,143674.0,29.1371,29.2209,29.0,29.2209,143674.0
2016-04-20 09:40:00,38.34,38.48,38.22,38.28,152968.0,29.2057,29.3123,29.1143,29.16,152968.0
2016-04-20 09:50:00,38.27,38.49,38.24,38.42,92175.0,29.1524,29.32,29.1295,29.2666,92175.0
2016-04-20 10:00:00,38.42,38.52,38.4,38.52,159062.0,29.2666,29.3428,29.2514,29.3428,159062.0
2016-04-20 10:10:00,38.53,38.65,38.48,38.63,234913.0,29.3504,29.4418,29.3123,29.4266,234913.0
2016-04-20 10:20:00,38.62,38.77,38.61,38.69,259216.0,29.419,29.5333,29.4114,29.4723,259216.0
2016-04-20 10:30:00,38.69,38.84,38.63,38.63,183035.0,29.4723,29.5866,29.4266,29.4266,183035.0
2016-04-20 10:40:00,38.62,38.62,38.49,38.58,69568.0,29.419,29.419,29.32,29.3885,69568.0
2016-04-20 10:50:00,38.58,38.71,38.56,38.68,60734.0,29.3885,29.4876,29.3733,29.4647,60734.0
2016-04-20 11:00:00,38.68,38.69,38.52,38.54,72118.0,29.4647,29.4723,29.3428,29.3581,72118.0
2016-04-20 11:10:00,38.54,38.68,38.51,38.66,96275.0,29.3581,29.4647,29.3352,29.4495,96275.0
2016-04-20 11:20:00,38.66,38.81,38.62,38.77,111853.0,29.4495,29.5637,29.419,29.5333,111853.0
2016-04-20 11:30:00,38.77,38.84,38.74,38.82,108775.0,29.5333,29.5866,29.5104,29.5713,108775.0
2016-04-20 11:40:00,38.81,38.86,38.78,38.81,57073.0,29.5637,29.6018,29.5409,29.5637,57073.0
2016-04-20 11:50:00,38.8,38.85,38.79,38.85,64933.0,29.5561,29.5942,29.5485,29.5942,64933.0
2016-04-20 12:00:00,38.85,38.93,38.82,38.88,110914.0,29.5942,29.6551,29.5713,29.6171,110914.0
2016-04-20 12:10:00,38.88,38.9,38.8,38.9,53358.0,29.6171,29.6323,29.5561,29.6323,53358.0
2016-04-20 12:20:00,38.9,38.9,38.81,38.85,40367.0,29.6323,29.6323,29.5637,29.5942,40367.0
2016-04-20 12:30:00,38.84,38.93,38.84,38.88,47084.0,29.5866,29.6551,29.5866,29.6171,47084.0
2016-04-20 12:40:00,38.87,38.94,38.87,38.89,30107.0,29.6094,29.6628,29.6094,29.6247,30107.0
2016-04-20 12:50:00,38.89,38.9,38.85,38.87,23542.0,29.6247,29.6323,29.5942,29.6094,23542.0
2016-04-20 13:00:00,38.87,38.91,38.82,38.84,42113.0,29.6094,29.6399,29.5713,29.5866,42113.0
2016-04-20 13:10:00,38.84,38.91,38.82,38.85,75398.0,29.5866,29.6399,29.5713,29.5942,75398.0
2016-04-20 13:20:00,38.84,38.87,38.82,38.84,46884.0,29.5866,29.6094,29.5713,29.5866,46884.0
2016-04-20 13:30:00,38.83,38.86,38.81,38.81,35677.0,29.579,29.6018,29.5637,29.5637,35677.0
2016-04-20 13:40:00,38.82,38.85,38.81,38.84,30032.0,29.5713,29.5942,29.5637,29.5866,30032.0
2016-04-20 13:50:00,38.84,38.9,38.83,38.86,26861.0,29.5866,29.6323,29.579,29.6018,26861.0
2016-04-20 14:00:00,38.86,38.86,38.82,38.84,39368.0,29.6018,29.6018,29.5713,29.5866,39368.0
2016-04-20 14:10:00,38.85,38.93,38.84,38.93,52681.0,29.5942,29.6551,29.5866,29.6551,52681.0
2016-04-20 14:20:00,38.93,38.94,38.86,38.87,63891.0,29.6551,29.6628,29.6018,29.6094,63891.0
2016-04-20 14:30:00,38.86,38.88,38.83,38.86,39947.0,29.6018,29.6171,29.579,29.6018,39947.0
2016-04-20 14:40:00,38.86,38.88,38.84,38.87,64219.0,29.6018,29.6171,29.5866,29.6094,64219.0
2016-04-20 14:50:00,38.87,38.96,38.86,38.95,69528.0,29.6094,29.678,29.6018,29.6704,69528.0
2016-04-20 15:00:00,38.96,38.98,38.94,38.96,111479.0,29.678,29.6932,29.6628,29.678,111479.0
2016-04-20 15:10:00,38.96,38.99,38.94,38.96,121253.0,29.678,29.7008,29.6628,29.678,121253.0
2016-04-20 15:20:00,38.97,39.0,38.95,38.96,152487.0,29.6856,29.7085,29.6704,29.678,152487.0
2016-04-20 15:30:00,38.96,38.97,38.89,38.89,154760.0,29.678,29.6856,29.6247,29.6247,154760.0
2016-04-20 15:40:00,38.89,38.91,38.88,38.89,167697.0,29.6247,29.6399,29.6171,29.6247,167697.0
2016-04-20 15:50:00,38.89,38.9,38.85,38.86,293605.0,29.6247,29.6323,29.5942,29.6018,293605.0
2016-04-21 09:30:00,39.0,39.17,38.77,38.96,278361.0,29.7085,29.838,29.5333,29.678,278361.0
2016-04-21 09:40:00,38.97,39.1,38.9,39.06,127836.0,29.6856,29.7846,29.6323,29.7542,127836.0
2016-04-21 09:50:00,39.07,39.09,38.87,38.87,105431.0,29.7618,29.777,29.6094,29.6094,105431.0
2016-04-21 10:00:00,38.87,38.97,38.79,38.84,63475.0,29.6094,29.6856,29.5485,29.5866,63475.0
2016-04-21 10:10:00,38.84,39.0,38.81,39.0,102509.0,29.5866,29.7085,29.5637,29.7085,102509.0
2016-04-21 10:20:00,39.0,39.06,38.87,38.89,194791.0,29.7085,29.7542,29.6094,29.6247,194791.0
2016-04-21 10:30:00,38.89,38.98,38.83,38.98,49314.0,29.6247,29.6932,29.579,29.6932,49314.0
2016-04-21 10:40:00,38.98,39.0,38.79,38.8,95290.0,29.6932,29.7085,29.5485,29.5561,95290.0
2016-04-21 10:50:00,38.8,38.96,38.79,38.91,80391.0,29.5561,29.678,29.5485,29.6399,80391.0
2016-04-21 11:00:00,38.91,38.94,38.8,38.8,110741.0,29.6399,29.6628,29.5561,29.5561,110741.0
2016-04-21 11:10:00,38.8,38.85,38.76,38.79,68166.0,29.5561,29.5942,29.5256,29.5485,68166.0
2016-04-21 11:20:00,38.8,38.81,38.69,38.7,95284.0,29.5561,29.5637,29.4723,29.4799,95284.0
2016-04-21 11:30:00,38.71,38.8,38.66,38.73,112812.0,29.4876,29.5561,29.4495,29.5028,112812.0
2016-04-21 11:40:00,38.73,38.75,38.68,38.75,67252.0,29.5028,29.518,29.4647,29.518,67252.0
2016-04-21 11:50:00,38.74,38.8,38.66,38.66,106560.0,29.5104,29.5561,29.4495,29.4495,106560.0
2016-04-21 12:00:00,38.66,38.69,38.5,38.52,64361.0,29.4495,29.4723,29.3276,29.3428,64361.0
2016-04-21 12:10:00,38.52,38.6,38.46,38.6,57002.0,29.3428,29.4038,29.2971,29.4038,57002.0
2016-04-21 12:20:00,38.61,38.62,38.51,38.56,28664.0,29.4114,29.419,29.3352,29.3733,28664.0
2016-04-21 12:30:00,38.56,38.63,38.56,38.58,27538.0,29.3733,29.4266,29.3733,29.3885,27538.0
2016-04-21 12:40:00,38.58,38.61,38.56,38.57,38785.0,29.3885,29.4114,29.3733,29.3809,38785.0
2016-04-21 12:50:00,38.57,38.57,38.51,38.55,25452.0,29.3809,29.3809,29.3352,29.3657,25452.0
2016-04-21 13:00:00,38.54,38.59,38.49,38.52,34397.0,29.3581,29.3961,29.32,29.3428,34397.0
2016-04-21 13:10:00,38.52,38.54,38.45,38.48,65029.0,29.3428,29.3581,29.2895,29.3123,65029.0
2016-04-21 13:20:00,38.47,38.5,38.42,38.42,29475.0,29.3047,29.3276,29.2666,29.2666,29475.0
2016-04-21 13:30:00,38.42,38.44,38.38,38.42,28527.0,29.2666,29.2819,29.2362,29.2666,28527.0
2016-04-21 13:40:00,38.42,38.46,38.37,38.41,26996.0,29.2666,29.2971,29.2286,29.259,26996.0
2016-04-21 13:50:00,38.41,38.42,38.34,38.34,28167.0,29.259,29.2666,29.2057,29.2057,28167.0
2016-04-21 14:00:00,38.34,38.36,38.31,38.31,41275.0,29.2057,29.2209,29.1828,29.1828,41275.0
2016-04-21 14:10:00,38.32,38.33,38.25,38.27,42457.0,29.1905,29.1981,29.1371,29.1524,42457.0
2016-04-21 14:20:00,38.27,38.27,38.21,38.23,44984.0,29.1524,29.1524,29.1067,29.1219,44984.0
2016-04-21 14:30:00,38.24,38.25,38.2,38.23,59466.0,29.1295,29.1371,29.0991,29.1219,59466.0
2016-04-21 14:40:00,38.23,38.24,38.2,38.24,74650.0,29.1219,29.1295,29.0991,29.1295,74650.0
2016-04-21 14:50:00,38.23,38.41,38.23,38.4,85269.0,29.1219,29.259,29.1219,29.2514,85269.0
2016-04-21 15:00:00,38.4,38.45,38.38,38.38,67859.0,29.2514,29.2895,29.2362,29.2362,67859.0
2016-04-21 15:10:00,38.37,38.41,38.3,38.3,87379.0,29.2286,29.259,29.1752,29.1752,87379.0
2016-04-21 15:20:00,38.31,38.34,38.21,38.22,104999.0,29.1828,29.2057,29.1067,29.1143,104999.0
2016-04-21 15:30:00,38.23,38.29,38.23,38.27,107262.0,29.1219,29.1676,29.1219,29.1524,107262.0
2016-04-21 15:40:00,38.27,38.34,38.26,38.34,103136.0,29.1524,29.2057,29.1448,29.2057,103136.0
2016-04-21 15:50:00,38.34,38.37,38.31,38.35,271750.0,29.2057,29.2286,29.1828,29.2133,271750.0
2016-04-22 09:30:00,38.79,38.98,38.64,38.97,111309.0,29.5485,29.6932,29.4342,29.6856,111309.0
2016-04-22 09:40:00,38.95,39.1,38.9,39.09,194914.0,29.6704,29.7846,29.6323,29.777,194914.0
2016-04-22 09:50:00,39.1,39.16,38.97,39.01,145047.0,29.7846,29.8303,29.6856,29.7161,145047.0
2016-04-22 10:00:00,39.02,39.08,38.97,39.06,126996.0,29.7237,29.7694,29.6856,29.7542,126996.0
2016-04-22 10:10:00,39.06,39.16,38.98,38.98,87532.0,29.7542,29.8303,29.6932,29.6932,87532.0
2016-04-22 10:20:00,38.99,39.06,38.96,39.05,86320.0,29.7008,29.7542,29.678,29.7465,86320.0
2016-04-22 10:30:00,39.06,39.13,38.99,39.0,51024.0,29.7542,29.8075,29.7008,29.7085,51024.0
2016-04-22 10:40:00,38.99,39.04,38.97,39.01,115568.0,29.7008,29.7389,29.6856,29.7161,115568.0
2016-04-22 10:50:00,39.0,39.07,38.9,38.94,149125.0,29.7085,29.7618,29.6323,29.6628,149125.0
2016-04-22 11:00:00,38.95,39.03,38.94,39.01,61930.0,29.6704,29.7313,29.6628,29.7161,61930.0
2016-04-22 11:10:00,39.01,39.15,39.0,39.15,88366.0,29.7161,29.8227,29.7085,29.8227,88366.0
2016-04-22 11:20:00,39.15,39.26,39.15,39.25,68341.0,29.8227,29.9065,29.8227,29.8989,68341.0
2016-04-22 11:30:00,39.24,39.32,39.22,39.32,124504.0,29.8913,29.9522,29.876,29.9522,124504.0
2016-04-22 11:40:00,39.32,39.36,39.28,39.36,69052.0,29.9522,29.9827,29.9218,29.9827,69052.0
2016-04-22 11:50:00,39.36,39.38,39.27,39.38,113063.0,29.9827,29.9979,29.9141,29.9979,113063.0
2016-04-22 12:00:00,39.38,39.4,39.33,39.36,71803.0,29.9979,30.0132,29.9598,29.9827,71803.0
2016-04-22 12:10:00,39.36,39.38,39.26,39.27,46809.0,29.9827,29.9979,29.9065,29.9141,46809.0
2016-04-22 12:20:00,39.27,39.35,39.27,39.34,66862.0,29.9141,29.9751,29.9141,29.9675,66862.0
2016-04-22 12:30:00,39.33,39.35,39.27,39.32,30443.0,29.9598,29.9751,29.9141,29.9522,30443.0
2016-04-22 12:40:00,39.32,39.33,39.24,39.3,93912.0,29.9522,29.9598,29.8913,29.937,93912.0
2016-04-22 12:50:00,39.3,39.3,39.21,39.23,33532.0,29.937,29.937,29.8684,29.8837,33532.0
2016-04-22 13:00:00,39.24,39.27,39.18,39.2,32262.0,29.8913,29.9141,29.8456,29.8608,32262.0
2016-04-22 13:10:00,39.21,39.26,39.13,39.14,41723.0,29.8684,29.9065,29.8075,29.8151,41723.0
2016-04-22 13:20:00,39.13,39.13,39.05,39.12,31999.0,29.8075,29.8075,29.7465,29.7999,31999.0
2016-04-22 13:30:00,39.13,39.19,39.13,39.19,25331.0,29.8075,29.8532,29.8075,29.8532,25331.0
2016-04-22 13:40:00,39.2,39.32,39.19,39.27,38940.0,29.8608,29.9522,29.8532,29.9141,38940.0
2016-04-22 13:50:00,39.26,39.27,39.22,39.24,42065.0,29.9065,29.9141,29.876,29.8913,42065.0
2016-04-22 14:00:00,39.24,39.35,39.23,39.33,58309.0,29.8913,29.9751,29.8837,29.9598,58309.0
2016-04-22 14:10:00,39.33,39.35,39.3,39.33,51733.0,29.9598,29.9751,29.937,29.9598,51733.0
2016-04-22 14:20:00,39.34,39.38,39.32,39.37,46685.0,29.9675,29.9979,29.9522,29.9903,46685.0
2016-04-22 14:30:00,39.37,39.37,39.31,39.32,68818.0,29.9903,29.9903,29.9446,29.9522,68818.0
2016-04-22 14:40:00,39.32,39.33,39.29,39.3,37498.0,29.9522,29.9598,29.9294,29.937,37498.0
2016-04-22 14:50:00,39.3,39.31,39.26,39.3,51711.0,29.937,29.9446,29.9065,29.937,51711.0
2016-04-22 15:00:00,39.3,39.3,39.24,39.29,72717.0,29.937,29.937,29.8913,29.9294,72717.0
2016-04-22 15:10:00,39.29,39.34,39.27,39.3,77735.0,29.9294,29.9675,29.9141,29.937,77735.0
2016-04-22 15:20:00,39.29,39.36,39.29,39.34,89904.0,29.9294,29.9827,29.9294,29.9675,89904.0
2016-04-22 15:30:00,39.34,39.45,39.33,39.44,113296.0,29.9675,30.0513,29.9598,30.0436,113296.0
2016-04-22 15:40:00,39.43,39.54,39.43,39.54,293907.0,30.036,30.1198,30.036,30.1198,293907.0
2016-04-22 15:50:00,39.54,39.63,39.53,39.62,539096.0,30.1198,30.1884,30.1122,30.1807,539096.0
2016-04-25 09:30:00,39.37,39.46,39.18,39.34,140683.0,29.9903,30.0589,29.8456,29.9675,140683.0
2016-04-25 09:40:00,39.35,39.44,39.12,39.13,60628.0,29.9751,30.0436,29.7999,29.8075,60628.0
2016-04-25 09:50:00,39.13,39.28,39.06,39.27,94427.0,29.8075,29.9218,29.7542,29.9141,94427.0
2016-04-25 10:00:00,39.27,39.28,39.09,39.17,64720.0,29.9141,29.9218,29.777,29.838,64720.0
2016-04-25 10:10:00,39.17,39.26,39.14,39.16,90699.0,29.838,29.9065,29.8151,29.8303,90699.0
2016-04-25 10:20:00,39.17,39.23,39.13,39.17,64590.0,29.838,29.8837,29.8075,29.838,64590.0
2016-04-25 10:30:00,39.17,39.22,39.06,39.07,66305.0,29.838,29.876,29.7542,29.7618,66305.0
2016-04-25 10:40:00,39.07,39.1,39.01,39.02,52145.0,29.7618,29.7846,29.7161,29.7237,52145.0
2016-04-25 10:50:00,39.02,39.11,38.98,39.08,54011.0,29.7237,29.7923,29.6932,29.7694,54011.0
2016-04-25 11:00:00,39.08,39.1,39.0,39.04,41301.0,29.7694,29.7846,29.7085,29.7389,41301.0
2016-04-25 11:10:00,39.04,39.06,38.9,38.92,127193.0,29.7389,29.7542,29.6323,29.6475,127193.0
2016-04-25 11:20:00,38.91,39.04,38.91,39.02,101975.0,29.6399,29.7389,29.6399,29.7237,101975.0
2016-04-25 11:30:00,39.03,39.14,39.02,39.13,43004.0,29.7313,29.8151,29.7237,29.8075,43004.0
2016-04-25 11:40:00,39.13,39.14,39.07,39.07,31693.0,29.8075,29.8151,29.7618,29.7618,31693.0
2016-04-25 11:50:00,39.08,39.08,38.99,39.0,37266.0,29.7694,29.7694,29.7008,29.7085,37266.0
2016-04-25 12:00:00,39.0,39.05,38.99,39.0,32904.0,29.7085,29.7465,29.7008,29.7085,32904.0
2016-04-25 12:10:00,39.0,39.04,38.96,39.02,32360.0,29.7085,29.7389,29.678,29.7237,32360.0
2016-04-25 12:20:00,39.02,39.05,39.01,39.02,35424.0,29.7237,29.7465,29.7161,29.7237,35424.0
2016-04-25 12:30:00,39.02,39.04,38.99,39.0,36637.0,29.7237,29.7389,29.7008,29.7085,36637.0
2016-04-25 12:40:00,39.01,39.02,38.96,39.01,44568.0,29.7161,29.7237,29.678,29.7161,44568.0
2016-04-25 12:50:00,39.02,39.11,39.01,39.08,30304.0,29.7237,29.7923,29.7161,29.7694,30304.0
2016-04-25 13:00:00,39.08,39.13,39.07,39.08,55740.0,29.7694,29.8075,29.7618,29.7694,55740.0
2016-04-25 13:10:00,39.07,39.16,39.06,39.13,30565.0,29.7618,29.8303,29.7542,29.8075,30565.0
2016-04-25 13:20:00,39.14,39.15,39.08,39.09,25924.0,29.8151,29.8227,29.7694,29.777,25924.0
2016-04-25 13:30:00,39.08,39.11,39.05,39.07,32673.0,29.7694,29.7923,29.7465,29.7618,32673.0
2016-04-25 13:40:00,39.07,39.11,39.06,39.07,18276.0,29.7618,29.7923,29.7542,29.7618,18276.0
2016-04-25 13:50:00,39.08,39.08,39.04,39.07,57964.0,29.7694,29.7694,29.7389,29.7618,57964.0
2016-04-25 14:00:00,39.07,39.13,39.06,39.11,40052.0,29.7618,29.8075,29.7542,29.7923,40052.0
2016-04-25 14:10:00,39.11,39.12,39.04,39.05,58936.0,29.7923,29.7999,29.7389,29.7465,58936.0
2016-04-25 14:20:00,39.06,39.15,39.05,39.14,49734.0,29.7542,29.8227,29.7465,29.8151,49734.0
2016-04-25 14:30:00,39.14,39.18,39.14,39.18,33621.0,29.8151,29.8456,29.8151,29.8456,33621.0
2016-04-25 14:40:00,39.18,39.19,39.13,39.16,61400.0,29.8456,29.8532,29.8075,29.8303,61400.0
2016-04-25 14:50:00,39.16,39.24,39.16,39.23,64018.0,29.8303,29.8913,29.8303,29.8837,64018.0
2016-04-25 15:00:00,39.22,39.23,39.2,39.22,95104.0,29.876,29.8837,29.8608,29.876,95104.0
2016-04-25 15:10:00,39.22,39.22,39.13,39.14,76220.0,29.876,29.876,29.8075,29.8151,76220.0
2016-04-25 15:20:00,39.14,39.17,39.12,39.16,55609.0,29.8151,29.838,29.7999,29.8303,55609.0
2016-04-25 15:30:00,39.16,39.25,39.15,39.25,107452.0,29.8303,29.8989,29.8227,29.8989,107452.0
2016-04-25 15:40:00,39.25,39.26,39.23,39.24,133589.0,29.8989,29.9065,29.8837,29.8913,133589.0
2016-04-25 15:50:00,39.24,39.27,39.2,39.26,290274.0,29.8913,29.9141,29.8608,29.9065,290274.0
2016-04-26 09:30:00,39.5,39.81,39.26,39.75,190728.0,30.0893,30.3255,29.9065,30.2798,190728.0
2016-04-26 09:40:00,39.75,39.75,39.45,39.59,69253.0,30.2798,30.2798,30.0513,30.1579,69253.0
2016-04-26 09:50:00,39.59,39.74,39.57,39.74,26669.0,30.1579,30.2722,30.1427,30.2722,26669.0
2016-04-26 10:00:00,39.72,40.0,39.66,39.93,196850.0,30.2569,30.4702,30.2112,30.4169,196850.0
2016-04-26 10:10:00,39.93,39.93,39.71,39.73,90801.0,30.4169,30.4169,30.2493,30.2645,90801.0
2016-04-26 10:20:00,39.73,39.79,39.53,39.54,60607.0,30.2645,30.3102,30.1122,30.1198,60607.0
2016-04-26 10:30:00,39.54,39.54,39.44,39.48,128196.0,30.1198,30.1198,30.0436,30.0741,128196.0
2016-04-26 10:40:00,39.48,39.64,39.44,39.62,133732.0,30.0741,30.196,30.0436,30.1807,133732.0
2016-04-26 10:50:00,39.62,39.62,39.49,39.53,96358.0,30.1807,30.1807,30.0817,30.1122,96358.0
2016-04-26 11:00:00,39.54,39.58,39.45,39.49,124922.0,30.1198,30.1503,30.0513,30.0817,124922.0
2016-04-26 11:10:00,39.49,39.53,39.37,39.42,105595.0,30.0817,30.1122,29.9903,30.0284,105595.0
2016-04-26 11:20:00,39.43,39.46,39.35,39.36,41666.0,30.036,30.0589,29.9751,29.9827,41666.0
2016-04-26 11:30:00,39.36,39.38,39.24,39.28,128007.0,29.9827,29.9979,29.8913,29.9218,128007.0
2016-04-26 11:40:00,39.29,39.36,39.19,39.28,130729.0,29.9294,29.9827,29.8532,29.9218,130729.0
2016-04-26 11:50:00,39.28,39.41,39.28,39.33,129731.0,29.9218,30.0208,29.9218,29.9598,129731.0
2016-04-26 12:00:00,39.34,39.34,39.23,39.25,53065.0,29.9675,29.9675,29.8837,29.8989,53065.0
2016-04-26 12:10:00,39.26,39.28,39.2,39.22,52645.0,29.9065,29.9218,29.8608,29.876,52645.0
2016-04-26 12:20:00,39.22,39.33,39.22,39.25,31440.0,29.876,29.9598,29.876,29.8989,31440.0
2016-04-26 12:30:00,39.26,39.29,39.19,39.19,46278.0,29.9065,29.9294,29.8532,29.8532,46278.0
2016-04-26 12:40:00,39.2,39.24,39.19,39.22,45994.0,29.8608,29.8913,29.8532,29.876,45994.0
2016-04-26 12:50:00,39.22,39.26,39.22,39.24,54027.0,29.876,29.9065,29.876,29.8913,54027.0
2016-04-26 13:00:00,39.25,39.28,39.2,39.26,76707.0,29.8989,29.9218,29.8608,29.9065,76707.0
2016-04-26 13:10:00,39.26,39.31,39.22,39.3,46926.0,29.9065,29.9446,29.876,29.937,46926.0
2016-04-26 13:20:00,39.31,39.35,39.27,39.33,113920.0,29.9446,29.9751,29.9141,29.9598,113920.0
2016-04-26 13:30:00,39.34,39.45,39.33,39.43,44202.0,29.9675,30.0513,29.9598,30.036,44202.0
2016-04-26 13:40:00,39.44,39.49,39.39,39.47,61520.0,30.0436,30.0817,30.0055,30.0665,61520.0
2016-04-26 13:50:00,39.47,39.52,39.46,39.5,52556.0,30.0665,30.1046,30.0589,30.0893,52556.0
2016-04-26 14:00:00,39.51,39.59,39.48,39.56,77793.0,30.097,30.1579,30.0741,30.135,77793.0
2016-04-26 14:10:00,39.56,39.63,39.53,39.62,29094.0,30.135,30.1884,30.1122,30.1807,29094.0
2016-04-26 14:20:00,39.63,39.68,39.59,39.59,48944.0,30.1884,30.2265,30.1579,30.1579,48944.0
2016-04-26 14:30:00,39.6,39.69,39.59,39.63,69167.0,30.1655,30.2341,30.1579,30.1884,69167.0
2016-04-26 14:40:00,39.63,39.7,39.6,39.68,62075.0,30.1884,30.2417,30.1655,30.2265,62075.0
2016-04-26 14:50:00,39.69,39.71,39.65,39.65,66793.0,30.2341,30.2493,30.2036,30.2036,66793.0
2016-04-26 15:00:00,39.66,39.71,39.65,39.67,69798.0,30.2112,30.2493,30.2036,30.2188,69798.0
2016-04-26 15:10:00,39.67,39.73,39.65,39.71,104947.0,30.2188,30.2645,30.2036,30.2493,104947.0
2016-04-26 15:20:00,39.71,39.74,39.67,39.74,98163.0,30.2493,30.2722,30.2188,30.2722,98163.0
2016-04-26 15:30:00,39.74,39.8,39.73,39.77,92960.0,30.2722,30.3179,30.2645,30.295,92960.0
2016-04-26 15:40:00,39.77,39.8,39.74,39.76,130500.0,30.295,30.3179,30.2722,30.2874,130500.0
2016-04-26 15:50:00,39.77,39.78,39.73,39.74,206930.0,30.295,30.3026,30.2645,30.2722,206930.0
2016-04-27 09:30:00,39.74,40.0,39.71,39.93,111387.0,30.2722,30.4702,30.2493,30.4169,111387.0
2016-04-27 09:40:00,39.92,39.97,39.77,39.78,69907.0,30.4093,30.4474,30.295,30.3026,69907.0
2016-04-27 09:50:00,39.79,39.82,39.71,39.74,86303.0,30.3102,30.3331,30.2493,30.2722,86303.0
2016-04-27 10:00:00,39.75,39.82,39.64,39.81,57893.0,30.2798,30.3331,30.196,30.3255,57893.0
2016-04-27 10:10:00,39.8,39.83,39.73,39.79,101542.0,30.3179,30.3407,30.2645,30.3102,101542.0
2016-04-27 10:20:00,39.77,39.8,39.66,39.72,77950.0,30.295,30.3179,30.2112,30.2569,77950.0
2016-04-27 10:30:00,39.71,39.76,39.6,39.62,108386.0,30.2493,30.2874,30.1655,30.1807,108386.0
2016-04-27 10:40:00,39.6,39.64,39.53,39.54,50661.0,30.1655,30.196,30.1122,30.1198,50661.0
2016-04-27 10:50:00,39.54,39.56,39.44,39.46,63826.0,30.1198,30.135,30.0436,30.0589,63826.0
2016-04-27 11:00:00,39.47,39.61,39.42,39.6,58615.0,30.0665,30.1731,30.0284,30.1655,58615.0
2016-04-27 11:10:00,39.61,39.76,39.61,39.75,47516.0,30.1731,30.2874,30.1731,30.2798,47516.0
2016-04-27 11:20:00,39.75,39.79,39.71,39.72,54909.0,30.2798,30.3102,30.2493,30.2569,54909.0
2016-04-27 11:30:00,39.72,39.78,39.66,39.69,50554.0,30.2569,30.3026,30.2112,30.2341,50554.0
2016-04-27 11:40:00,39.7,39.71,39.63,39.67,26979.0,30.2417,30.2493,30.1884,30.2188,26979.0
2016-04-27 11:50:00,39.67,39.69,39.6,39.69,21530.0,30.2188,30.2341,30.1655,30.2341,21530.0
2016-04-27 12:00:00,39.69,39.69,39.61,39.66,138515.0,30.2341,30.2341,30.1731,30.2112,138515.0
2016-04-27 12:10:00,39.66,39.77,39.62,39.77,136114.0,30.2112,30.295,30.1807,30.295,136114.0
2016-04-27 12:20:00,39.77,39.85,39.77,39.82,69336.0,30.295,30.356,30.295,30.3331,69336.0
2016-04-27 12:30:00,39.82,39.86,39.8,39.83,31023.0,30.3331,30.3636,30.3179,30.3407,31023.0
2016-04-27 12:40:00,39.84,39.86,39.78,39.78,37110.0,30.3483,30.3636,30.3026,30.3026,37110.0
2016-04-27 12:50:00,39.78,39.87,39.77,39.87,46849.0,30.3026,30.3712,30.295,30.3712,46849.0
2016-04-27 13:00:00,39.86,39.86,39.78,39.83,39661.0,30.3636,30.3636,30.3026,30.3407,39661.0
2016-04-27 13:10:00,39.82,39.82,39.75,39.76,49550.0,30.3331,30.3331,30.2798,30.2874,49550.0
2016-04-27 13:20:00,39.75,39.75,39.68,39.7,47529.0,30.2798,30.2798,30.2265,30.2417,47529.0
2016-04-27 13:30:00,39.7,39.75,39.64,39.67,39173.0,30.2417,30.2798,30.196,30.2188,39173.0
2016-04-27 13:40:00,39.67,39.73,39.62,39.73,53974.0,30.2188,30.2645,30.1807,30.2645,53974.0
2016-04-27 13:50:00,39.72,39.74,39.55,39.57,56010.0,30.2569,30.2722,30.1274,30.1427,56010.0
2016-04-27 14:00:00,39.56,39.81,39.53,39.8,75610.0,30.135,30.3255,30.1122,30.3179,75610.0
2016-04-27 14:10:00,39.8,39.88,39.73,39.87,32726.0,30.3179,30.3788,30.2645,30.3712,32726.0
2016-04-27 14:20:00,39.87,39.95,39.86,39.89,47590.0,30.3712,30.4321,30.3636,30.3864,47590.0
2016-04-27 14:30:00,39.89,39.89,39.77,39.8,38165.0,30.3864,30.3864,30.295,30.3179,38165.0
2016-04-27 14:40:00,39.79,39.87,39.78,39.84,28396.0,30.3102,30.3712,30.3026,30.3483,28396.0
2016-04-27 14:50:00,39.85,39.91,39.82,39.9,45915.0,30.356,30.4017,30.3331,30.394,45915.0
2016-04-27 15:00:00,39.9,39.99,39.88,39.97,49434.0,30.394,30.4626,30.3788,30.4474,49434.0
2016-04-27 15:10:00,39.97,40.02,39.96,40.0,93628.0,30.4474,30.4855,30.4397,30.4702,93628.0
2016-04-27 15:20:00,40.01,40.07,40.0,40.04,75623.0,30.4778,30.5235,30.4702,30.5007,75623.0
2016-04-27 15:30:00,40.05,40.09,40.03,40.06,70482.0,30.5083,30.5388,30.4931,30.5159,70482.0
2016-04-27 15:40:00,40.06,40.08,40.01,40.02,91993.0,30.5159,30.5312,30.4778,30.4855,91993.0
2016-04-27 15:50:00,40.01,40.02,39.89,39.91,220801.0,30.4778,30.4855,30.3864,30.4017,220801.0
2016-04-28 09:30:00,39.86,40.36,39.72,40.22,220720.0,30.3636,30.7444,30.2569,30.6378,220720.0
2016-04-28 09:40:00,40.21,40.55,40.18,40.55,137845.0,30.6302,30.8892,30.6073,30.8892,137845.0
2016-04-28 09:50:00,40.56,40.62,40.22,40.24,94877.0,30.8968,30.9425,30.6378,30.653,94877.0
2016-04-28 10:00:00,40.23,40.48,40.22,40.43,52793.0,30.6454,30.8359,30.6378,30.7978,52793.0
2016-04-28 10:10:00,40.43,40.57,40.42,40.53,106092.0,30.7978,30.9044,30.7902,30.8739,106092.0
2016-04-28 10:20:00,40.52,40.53,40.3,40.34,206154.0,30.8663,30.8739,30.6987,30.7292,206154.0
2016-04-28 10:30:00,40.34,40.35,40.17,40.19,211479.0,30.7292,30.7368,30.5997,30.6149,211479.0
2016-04-28 10:40:00,40.18,40.19,40.05,40.08,200785.0,30.6073,30.6149,30.5083,30.5312,200785.0
2016-04-28 10:50:00,40.09,40.17,40.07,40.14,63595.0,30.5388,30.5997,30.5235,30.5769,63595.0
2016-04-28 11:00:00,40.14,40.17,40.09,40.09,35527.0,30.5769,30.5997,30.5388,30.5388,35527.0
2016-04-28 11:10:00,40.09,40.16,40.09,40.15,50817.0,30.5388,30.5921,30.5388,30.5845,50817.0
2016-04-28 11:20:00,40.15,40.26,40.14,40.25,30223.0,30.5845,30.6683,30.5769,30.6607,30223.0
2016-04-28 11:30:00,40.25,40.42,40.25,40.39,72512.0,30.6607,30.7902,30.6607,30.7673,72512.0
2016-04-28 11:40:00,40.4,40.4,40.33,40.36,43612.0,30.7749,30.7749,30.7216,30.7444,43612.0
2016-04-28 11:50:00,40.36,40.45,40.36,40.38,75087.0,30.7444,30.813,30.7444,30.7597,75087.0
2016-04-28 12:00:00,40.38,40.42,40.36,40.4,128917.0,30.7597,30.7902,30.7444,30.7749,128917.0
2016-04-28 12:10:00,40.4,40.47,40.37,40.38,43655.0,30.7749,30.8282,30.7521,30.7597,43655.0
2016-04-28 12:20:00,40.38,40.42,40.37,40.39,63966.0,30.7597,30.7902,30.7521,30.7673,63966.0
2016-04-28 12:30:00,40.4,40.53,40.39,40.52,59624.0,30.7749,30.8739,30.7673,30.8663,59624.0
2016-04-28 12:40:00,40.52,40.53,40.45,40.52,42466.0,30.8663,30.8739,30.813,30.8663,42466.0
2016-04-28 12:50:00,40.52,40.55,40.47,40.48,40172.0,30.8663,30.8892,30.8282,30.8359,40172.0
2016-04-28 13:00:00,40.48,40.49,40.28,40.29,286556.0,30.8359,30.8435,30.6835,30.6911,286556.0
2016-04-28 13:10:00,40.28,40.29,40.23,40.25,77862.0,30.6835,30.6911,30.6454,30.6607,77862.0
2016-04-28 13:20:00,40.25,40.25,40.17,40.22,63650.0,30.6607,30.6607,30.5997,30.6378,63650.0
2016-04-28 13:30:00,40.23,40.33,40.23,40.3,42976.0,30.6454,30.7216,30.6454,30.6987,42976.0
2016-04-28 13:40:00,40.3,40.45,40.28,40.43,31870.0,30.6987,30.813,30.6835,30.7978,31870.0
2016-04-28 13:50:00,40.44,40.45,40.41,40.41,50865.0,30.8054,30.813,30.7825,30.7825,50865.0
2016-04-28 14:00:00,40.42,40.42,40.3,40.33,105822.0,30.7902,30.7902,30.6987,30.7216,105822.0
2016-04-28 14:10:00,40.33,40.33,40.21,40.28,98294.0,30.7216,30.7216,30.6302,30.6835,98294.0
2016-04-28 14:20:00,40.28,40.31,40.19,40.23,89986.0,30.6835,30.7064,30.6149,30.6454,89986.0
2016-04-28 14:30:00,40.24,40.34,40.24,40.3,65325.0,30.653,30.7292,30.653,30.6987,65325.0
2016-04-28 14:40:00,40.31,40.35,40.3,40.31,27055.0,30.7064,30.7368,30.6987,30.7064,27055.0
2016-04-28 14:50:00,40.3,40.31,40.14,40.15,59918.0,30.6987,30.7064,30.5769,30.5845,59918.0
2016-04-28 15:00:00,40.16,40.21,40.11,40.12,92591.0,30.5921,30.6302,30.554,30.5616,92591.0
2016-04-28 15:10:00,40.13,40.13,39.97,40.07,93494.0,30.5692,30.5692,30.4474,30.5235,93494.0
2016-04-28 15:20:00,40.06,40.08,39.93,39.95,129136.0,30.5159,30.5312,30.4169,30.4321,129136.0
2016-04-28 15:30:00,39.95,40.03,39.95,40.02,171525.0,30.4321,30.4931,30.4321,30.4855,171525.0
2016-04-28 15:40:00,40.02,40.11,40.02,40.04,215311.0,30.4855,30.554,30.4855,30.5007,215311.0
2016-04-28 15:50:00,40.04,40.1,39.96,40.09,303368.0,30.5007,30.5464,30.4397,30.5388,303368.0
2016-04-29 09:30:00,39.87,40.11,39.83,39.94,60666.0,30.3712,30.554,30.3407,30.4245,60666.0
2016-04-29 09:40:00,39.94,39.95,39.8,39.8,47769.0,30.4245,30.4321,30.3179,30.3179,47769.0
2016-04-29 09:50:00,39.8,39.87,39.59,39.59,77151.0,30.3179,30.3712,30.1579,30.1579,77151.0
2016-04-29 10:00:00,39.61,39.8,39.51,39.76,71980.0,30.1731,30.3179,30.097,30.2874,71980.0
2016-04-29 10:10:00,39.74,39.81,39.69,39.77,35776.0,30.2722,30.3255,30.2341,30.295,35776.0
2016-04-29 10:20:00,39.77,39.89,39.7,39.89,107704.0,30.295,30.3864,30.2417,30.3864,107704.0
2016-04-29 10:30:00,39.89,39.94,39.85,39.93,56033.0,30.3864,30.4245,30.356,30.4169,56033.0
2016-04-29 10:40:00,39.94,39.94,39.79,39.84,49869.0,30.4245,30.4245,30.3102,30.3483,49869.0
2016-04-29 10:50:00,39.85,39.9,39.77,39.82,44086.0,30.356,30.394,30.295,30.3331,44086.0
2016-04-29 11:00:00,39.83,39.97,39.81,39.96,51285.0,30.3407,30.4474,30.3255,30.4397,51285.0
2016-04-29 11:10:00,39.95,39.96,39.84,39.84,40552.0,30.4321,30.4397,30.3483,30.3483,40552.0
2016-04-29 11:20:00,39.83,39.87,39.78,39.81,47798.0,30.3407,30.3712,30.3026,30.3255,47798.0
2016-04-29 11:30:00,39.81,39.82,39.69,39.73,81653.0,30.3255,30.3331,30.2341,30.2645,81653.0
2016-04-29 11:40:00,39.73,39.8,39.69,39.8,68982.0,30.2645,30.3179,30.2341,30.3179,68982.0
2016-04-29 11:50:00,39.8,39.85,39.77,39.81,41416.0,30.3179,30.356,30.295,30.3255,41416.0
2016-04-29 12:00:00,39.8,39.82,39.67,39.67,33450.0,30.3179,30.3331,30.2188,30.2188,33450.0
2016-04-29 12:10:00,39.67,39.72,39.59,39.7,58626.0,30.2188,30.2569,30.1579,30.2417,58626.0
2016-04-29 12:20:00,39.69,39.78,39.68,39.76,22407.0,30.2341,30.3026,30.2265,30.2874,22407.0
2016-04-29 12:30:00,39.75,39.83,39.73,39.82,27840.0,30.2798,30.3407,30.2645,30.3331,27840.0
2016-04-29 12:40:00,39.81,39.81,39.73,39.75,35003.0,30.3255,30.3255,30.2645,30.2798,35003.0
2016-04-29 12:50:00,39.74,39.79,39.69,39.7,38140.0,30.2722,30.3102,30.2341,30.2417,38140.0
2016-04-29 13:00:00,39.71,39.77,39.66,39.76,43590.0,30.2493,30.295,30.2112,30.2874,43590.0
2016-04-29 13:10:00,39.75,39.83,39.73,39.76,31654.0,30.2798,30.3407,30.2645,30.2874,31654.0
2016-04-29 13:20:00,39.75,39.77,39.69,39.73,38574.0,30.2798,30.295,30.2341,30.2645,38574.0
2016-04-29 13:30:00,39.73,39.74,39.66,39.66,39982.0,30.2645,30.2722,30.2112,30.2112,39982.0
2016-04-29 13:40:00,39.66,39.67,39.58,39.62,41540.0,30.2112,30.2188,30.1503,30.1807,41540.0
2016-04-29 13:50:00,39.62,39.65,39.56,39.61,39041.0,30.1807,30.2036,30.135,30.1731,39041.0
2016-04-29 14:00:00,39.61,39.62,39.53,39.57,99696.0,30.1731,30.1807,30.1122,30.1427,99696.0
2016-04-29 14:10:00,39.58,39.62,39.51,39.62,46418.0,30.1503,30.1807,30.097,30.1807,46418.0
2016-04-29 14:20:00,39.63,39.66,39.59,39.63,48917.0,30.1884,30.2112,30.1579,30.1884,48917.0
2016-04-29 14:30:00,39.62,39.63,39.56,39.56,73655.0,30.1807,30.1884,30.135,30.135,73655.0
2016-04-29 14:40:00,39.57,39.59,39.52,39.55,90556.0,30.1427,30.1579,30.1046,30.1274,90556.0
2016-04-29 14:50:00,39.54,39.55,39.49,39.54,239510.0,30.1198,30.1274,30.0817,30.1198,239510.0
2016-04-29 15:00:00,39.54,39.68,39.5,39.64,92325.0,30.1198,30.2265,30.0893,30.196,92325.0
2016-04-29 15:10:00,39.65,39.74,39.65,39.71,75867.0,30.2036,30.2722,30.2036,30.2493,75867.0
2016-04-29 15:20:00,39.71,39.79,39.69,39.73,73103.0,30.2493,30.3102,30.2341,30.2645,73103.0
2016-04-29 15:30:00,39.73,39.86,39.72,39.83,99290.0,30.2645,30.3636,30.2569,30.3407,99290.0
2016-04-29 15:40:00,39.84,40.04,39.83,39.96,224297.0,30.3483,30.5007,30.3407,30.4397,224297.0
2016-04-29 15:50:00,39.96,39.99,39.9,39.94,330496.0,30.4397,30.4626,30.394,30.4245,330496.0
2016-05-02 09:30:00,39.65,40.08,39.55,40.0,120848.0,30.2036,30.5312,30.1274,30.4702,120848.0
2016-05-02 09:40:00,39.98,40.09,39.81,40.07,78361.0,30.455,30.5388,30.3255,30.5235,78361.0
2016-05-02 09:50:00,40.08,40.3,40.04,40.28,55315.0,30.5312,30.6987,30.5007,30.6835,55315.0
2016-05-02 10:00:00,40.28,40.39,40.18,40.32,80268.0,30.6835,30.7673,30.6073,30.714,80268.0
2016-05-02 10:10:00,40.33,40.55,40.31,40.46,91755.0,30.7216,30.8892,30.7064,30.8206,91755.0
2016-05-02 10:20:00,40.45,40.45,40.24,40.34,89662.0,30.813,30.813,30.653,30.7292,89662.0
2016-05-02 10:30:00,40.35,40.44,40.31,40.37,89516.0,30.7368,30.8054,30.7064,30.7521,89516.0
2016-05-02 10:40:00,40.37,40.51,40.37,40.49,106899.0,30.7521,30.8587,30.7521,30.8435,106899.0
2016-05-02 10:50:00,40.49,40.51,40.36,40.45,92189.0,30.8435,30.8587,30.7444,30.813,92189.0
2016-05-02 11:00:00,40.44,40.45,40.29,40.41,70289.0,30.8054,30.813,30.6911,30.7825,70289.0
2016-05-02 11:10:00,40.43,40.44,40.24,40.26,78949.0,30.7978,30.8054,30.653,30.6683,78949.0
2016-05-02 11:20:00,40.27,40.34,40.26,40.34,76622.0,30.6759,30.7292,30.6683,30.7292,76622.0
2016-05-02 11:30:00,40.33,40.48,40.33,40.47,116707.0,30.7216,30.8359,30.7216,30.8282,116707.0
2016-05-02 11:40:00,40.48,40.49,40.38,40.4,104137.0,30.8359,30.8435,30.7597,30.7749,104137.0
2016-05-02 11:50:00,40.41,40.41,40.27,40.29,89872.0,30.7825,30.7825,30.6759,30.6911,89872.0
2016-05-02 12:00:00,40.28,40.33,40.24,40.33,76159.0,30.6835,30.7216,30.653,30.7216,76159.0
2016-05-02 12:10:00,40.32,40.34,40.28,40.28,63039.0,30.714,30.7292,30.6835,30.6835,63039.0
2016-05-02 12:20:00,40.29,40.31,40.22,40.23,66938.0,30.6911,30.7064,30.6378,30.6454,66938.0
2016-05-02 12:30:00,40.23,40.3,40.19,40.27,69092.0,30.6454,30.6987,30.6149,30.6759,69092.0
2016-05-02 12:40:00,40.27,40.3,40.24,40.27,73695.0,30.6759,30.6987,30.653,30.6759,73695.0
2016-05-02 12:50:00,40.27,40.37,40.26,40.37,55074.0,30.6759,30.7521,30.6683,30.7521,55074.0
2016-05-02 13:00:00,40.37,40.43,40.34,40.34,63742.0,30.7521,30.7978,30.7292,30.7292,63742.0
2016-05-02 13:10:00,40.34,40.42,40.32,40.33,57140.0,30.7292,30.7902,30.714,30.7216,57140.0
2016-05-02 13:20:00,40.32,40.33,40.26,40.28,211319.0,30.714,30.7216,30.6683,30.6835,211319.0
2016-05-02 13:30:00,40.27,40.27,40.2,40.27,88041.0,30.6759,30.6759,30.6226,30.6759,88041.0
2016-05-02 13:40:00,40.26,40.3,40.2,40.22,87067.0,30.6683,30.6987,30.6226,30.6378,87067.0
2016-05-02 13:50:00,40.22,40.31,40.21,40.29,156304.0,30.6378,30.7064,30.6302,30.6911,156304.0
2016-05-02 14:00:00,40.3,40.3,40.23,40.23,129088.0,30.6987,30.6987,30.6454,30.6454,129088.0
2016-05-02 14:10:00,40.23,40.35,40.23,40.28,125880.0,30.6454,30.7368,30.6454,30.6835,125880.0
2016-05-02 14:20:00,40.29,40.3,40.26,40.29,96223.0,30.6911,30.6987,30.6683,30.6911,96223.0
2016-05-02 14:30:00,40.29,40.3,40.28,40.29,90550.0,30.6911,30.6987,30.6835,30.6911,90550.0
2016-05-02 14:40:00,40.29,40.3,40.26,40.27,208346.0,30.6911,30.6987,30.6683,30.6759,208346.0
2016-05-02 14:50:00,40.27,40.29,40.22,40.22,92925.0,30.6759,30.6911,30.6378,30.6378,92925.0
2016-05-02 15:00:00,40.22,40.29,40.2,40.26,138538.0,30.6378,30.6911,30.6226,30.6683,138538.0
2016-05-02 15:10:00,40.26,40.3,40.25,40.29,199312.0,30.6683,30.6987,30.6607,30.6911,199312.0
2016-05-02 15:20:00,40.29,40.29,40.22,40.23,129241.0,30.6911,30.6911,30.6378,30.6454,129241.0
2016-05-02 15:30:00,40.23,40.24,40.14,40.22,250407.0,30.6454,30.653,30.5769,30.6378,250407.0
2016-05-02 15:40:00,40.23,40.29,40.21,40.25,190672.0,30.6454,30.6911,30.6302,30.6607,190672.0
2016-05-02 15:50:00,40.25,40.26,40.19,40.25,618356.0,30.6607,30.6683,30.6149,30.6607,618356.0
2016-05-03 09:30:00,39.95,40.5,39.78,40.25,298206.0,30.4321,30.8511,30.3026,30.6607,298206.0
2016-05-03 09:40:00,40.25,40.55,40.1,40.4,246337.0,30.6607,30.8892,30.5464,30.7749,246337.0
2016-05-03 09:50:00,40.4,40.65,40.17,40.19,232836.0,30.7749,30.9654,30.5997,30.6149,232836.0
2016-05-03 10:00:00,40.19,40.22,39.81,39.89,182289.0,30.6149,30.6378,30.3255,30.3864,182289.0
2016-05-03 10:10:00,39.88,39.89,39.47,39.68,214663.0,30.3788,30.3864,30.0665,30.2265,214663.0
2016-05-03 10:20:00,39.67,39.94,39.67,39.78,106928.0,30.2188,30.4245,30.2188,30.3026,106928.0
2016-05-03 10:30:00,39.77,39.79,39.55,39.6,124896.0,30.295,30.3102,30.1274,30.1655,124896.0
2016-05-03 10:40:00,39.6,39.65,39.45,39.55,81656.0,30.1655,30.2036,30.0513,30.1274,81656.0
2016-05-03 10:50:00,39.54,39.61,39.51,39.55,122516.0,30.1198,30.1731,30.097,30.1274,122516.0
2016-05-03 11:00:00,39.54,39.57,39.37,39.45,70804.0,30.1198,30.1427,29.9903,30.0513,70804.0
2016-05-03 11:10:00,39.44,39.45,39.36,39.39,53685.0,30.0436,30.0513,29.9827,30.0055,53685.0
2016-05-03 11:20:00,39.39,39.39,39.22,39.26,107811.0,30.0055,30.0055,29.876,29.9065,107811.0
2016-05-03 11:30:00,39.26,39.5,39.21,39.49,172515.0,29.9065,30.0893,29.8684,30.0817,172515.0
2016-05-03 11:40:00,39.49,39.62,39.43,39.49,149331.0,30.0817,30.1807,30.036,30.0817,149331.0
2016-05-03 11:50:00,39.5,39.58,39.45,39.45,55007.0,30.0893,30.1503,30.0513,30.0513,55007.0
2016-05-03 12:00:00,39.45,39.54,39.44,39.51,49706.0,30.0513,30.1198,30.0436,30.097,49706.0
2016-05-03 12:10:00,39.52,39.55,39.49,39.52,53422.0,30.1046,30.1274,30.0817,30.1046,53422.0
2016-05-03 12:20:00,39.52,39.55,39.48,39.53,44357.0,30.1046,30.1274,30.0741,30.1122,44357.0
2016-05-03 12:30:00,39.54,39.58,39.5,39.58,56251.0,30.1198,30.1503,30.0893,30.1503,56251.0
2016-05-03 12:40:00,39.58,39.67,39.54,39.58,86268.0,30.1503,30.2188,30.1198,30.1503,86268.0
2016-05-03 12:50:00,39.59,39.69,39.59,39.66,50398.0,30.1579,30.2341,30.1579,30.2112,50398.0
2016-05-03 13:00:00,39.65,39.69,39.61,39.66,81244.0,30.2036,30.2341,30.1731,30.2112,81244.0
2016-05-03 13:10:00,39.66,39.68,39.4,39.44,132488.0,30.2112,30.2265,30.0132,30.0436,132488.0
2016-05-03 13:20:00,39.46,39.57,39.46,39.51,68625.0,30.0589,30.1427,30.0589,30.097,68625.0
2016-05-03 13:30:00,39.51,39.64,39.51,39.6,58491.0,30.097,30.196,30.097,30.1655,58491.0
2016-05-03 13:40:00,39.59,39.64,39.51,39.55,68353.0,30.1579,30.196,30.097,30.1274,68353.0
2016-05-03 13:50:00,39.55,39.58,39.44,39.48,41971.0,30.1274,30.1503,30.0436,30.0741,41971.0
2016-05-03 14:00:00,39.47,39.47,39.3,39.32,102649.0,30.0665,30.0665,29.937,29.9522,102649.0
2016-05-03 14:10:00,39.32,39.33,39.23,39.25,94278.0,29.9522,29.9598,29.8837,29.8989,94278.0
2016-05-03 14:20:00,39.25,39.33,39.21,39.3,56003.0,29.8989,29.9598,29.8684,29.937,56003.0
2016-05-03 14:30:00,39.29,39.4,39.28,39.31,61134.0,29.9294,30.0132,29.9218,29.9446,61134.0
2016-05-03 14:40:00,39.31,39.35,39.13,39.13,120603.0,29.9446,29.9751,29.8075,29.8075,120603.0
2016-05-03 14:50:00,39.13,39.14,39.07,39.12,108400.0,29.8075,29.8151,29.7618,29.7999,108400.0
2016-05-03 15:00:00,39.12,39.22,39.11,39.2,84523.0,29.7999,29.876,29.7923,29.8608,84523.0
2016-05-03 15:10:00,39.2,39.22,39.07,39.11,82434.0,29.8608,29.876,29.7618,29.7923,82434.0
2016-05-03 15:20:00,39.11,39.11,39.04,39.06,127293.0,29.7923,29.7923,29.7389,29.7542,127293.0
2016-05-03 15:30:00,39.06,39.12,39.05,39.08,140927.0,29.7542,29.7999,29.7465,29.7694,140927.0
2016-05-03 15:40:00,39.09,39.12,39.03,39.11,224094.0,29.777,29.7999,29.7313,29.7923,224094.0
2016-05-03 15:50:00,39.1,39.16,39.1,39.11,339609.0,29.7846,29.8303,29.7846,29.7923,339609.0
2016-05-04 09:30:00,39.01,39.18,38.87,39.01,95548.0,29.7161,29.8456,29.6094,29.7161,95548.0
2016-05-04 09:40:00,39.02,39.22,38.93,39.19,51590.0,29.7237,29.876,29.6551,29.8532,51590.0
2016-05-04 09:50:00,39.18,39.37,39.13,39.13,56593.0,29.8456,29.9903,29.8075,29.8075,56593.0
2016-05-04 10:00:00,39.14,39.21,39.0,39.07,81648.0,29.8151,29.8684,29.7085,29.7618,81648.0
2016-05-04 10:10:00,39.06,39.16,38.91,38.94,72535.0,29.7542,29.8303,29.6399,29.6628,72535.0
2016-05-04 10:20:00,38.96,38.96,38.85,38.91,66206.0,29.678,29.678,29.5942,29.6399,66206.0
2016-05-04 10:30:00,38.91,38.91,38.62,38.64,142423.0,29.6399,29.6399,29.419,29.4342,142423.0
2016-05-04 10:40:00,38.65,38.69,38.57,38.62,85291.0,29.4418,29.4723,29.3809,29.419,85291.0
2016-05-04 10:50:00,38.62,38.64,38.57,38.61,116406.0,29.419,29.4342,29.3809,29.4114,116406.0
2016-05-04 11:00:00,38.61,38.72,38.6,38.65,150246.0,29.4114,29.4952,29.4038,29.4418,150246.0
2016-05-04 11:10:00,38.65,38.7,38.59,38.6,69026.0,29.4418,29.4799,29.3961,29.4038,69026.0
2016-05-04 11:20:00,38.59,38.63,38.56,38.59,106701.0,29.3961,29.4266,29.3733,29.3961,106701.0
2016-05-04 11:30:00,38.6,38.7,38.58,38.7,90133.0,29.4038,29.4799,29.3885,29.4799,90133.0
2016-05-04 11:40:00,38.69,38.73,38.64,38.7,93014.0,29.4723,29.5028,29.4342,29.4799,93014.0
2016-05-04 11:50:00,38.7,38.83,38.68,38.81,91798.0,29.4799,29.579,29.4647,29.5637,91798.0
2016-05-04 12:00:00,38.8,38.84,38.77,38.84,86738.0,29.5561,29.5866,29.5333,29.5866,86738.0
2016-05-04 12:10:00,38.84,38.93,38.82,38.92,85540.0,29.5866,29.6551,29.5713,29.6475,85540.0
2016-05-04 12:20:00,38.91,38.96,38.91,38.94,62948.0,29.6399,29.678,29.6399,29.6628,62948.0
2016-05-04 12:30:00,38.94,38.94,38.89,38.9,61139.0,29.6628,29.6628,29.6247,29.6323,61139.0
2016-05-04 12:40:00,38.9,38.95,38.86,38.95,61224.0,29.6323,29.6704,29.6018,29.6704,61224.0
2016-05-04 12:50:00,38.95,38.97,38.87,38.88,47253.0,29.6704,29.6856,29.6094,29.6171,47253.0
2016-05-04 13:00:00,38.88,38.98,38.88,38.97,113507.0,29.6171,29.6932,29.6171,29.6856,113507.0
2016-05-04 13:10:00,38.98,39.01,38.96,39.01,46333.0,29.6932,29.7161,29.678,29.7161,46333.0
2016-05-04 13:20:00,39.01,39.09,39.0,39.06,43598.0,29.7161,29.777,29.7085,29.7542,43598.0
2016-05-04 13:30:00,39.07,39.09,39.02,39.04,50396.0,29.7618,29.777,29.7237,29.7389,50396.0
2016-05-04 13:40:00,39.04,39.04,38.98,39.02,55575.0,29.7389,29.7389,29.6932,29.7237,55575.0
2016-05-04 13:50:00,39.03,39.04,38.9,38.91,56202.0,29.7313,29.7389,29.6323,29.6399,56202.0
2016-05-04 14:00:00,38.9,38.91,38.75,38.8,111611.0,29.6323,29.6399,29.518,29.5561,111611.0
2016-05-04 14:10:00,38.8,38.83,38.74,38.76,49508.0,29.5561,29.579,29.5104,29.5256,49508.0
2016-05-04 14:20:00,38.76,38.85,38.74,38.83,63719.0,29.5256,29.5942,29.5104,29.579,63719.0
2016-05-04 14:30:00,38.84,38.94,38.83,38.86,65173.0,29.5866,29.6628,29.579,29.6018,65173.0
2016-05-04 14:40:00,38.87,38.87,38.79,38.84,74811.0,29.6094,29.6094,29.5485,29.5866,74811.0
2016-05-04 14:50:00,38.83,38.85,38.81,38.83,55431.0,29.579,29.5942,29.5637,29.579,55431.0
2016-05-04 15:00:00,38.83,38.84,38.74,38.74,59830.0,29.579,29.5866,29.5104,29.5104,59830.0
2016-05-04 15:10:00,38.74,38.76,38.71,38.76,117317.0,29.5104,29.5256,29.4876,29.5256,117317.0
2016-05-04 15:20:00,38.75,38.77,38.7,38.71,133956.0,29.518,29.5333,29.4799,29.4876,133956.0
2016-05-04 15:30:00,38.7,38.78,38.7,38.76,149255.0,29.4799,29.5409,29.4799,29.5256,149255.0
2016-05-04 15:40:00,38.76,38.84,38.75,38.77,228840.0,29.5256,29.5866,29.518,29.5333,228840.0
2016-05-04 15:50:00,38.77,38.77,38.71,38.73,374972.0,29.5333,29.5333,29.4876,29.5028,374972.0
2016-05-05 09:30:00,38.87,39.23,38.67,38.77,110962.0,29.6094,29.8837,29.4571,29.5333,110962.0
2016-05-05 09:40:00,38.79,38.81,38.51,38.69,64535.0,29.5485,29.5637,29.3352,29.4723,64535.0
2016-05-05 09:50:00,38.69,38.86,38.63,38.78,83166.0,29.4723,29.6018,29.4266,29.5409,83166.0
2016-05-05 10:00:00,38.77,38.88,38.72,38.8,96164.0,29.5333,29.6171,29.4952,29.5561,96164.0
2016-05-05 10:10:00,38.8,38.8,38.6,38.62,64689.0,29.5561,29.5561,29.4038,29.419,64689.0
2016-05-05 10:20:00,38.62,38.65,38.38,38.4,119490.0,29.419,29.4418,29.2362,29.2514,119490.0
2016-05-05 10:30:00,38.4,38.52,38.4,38.44,75329.0,29.2514,29.3428,29.2514,29.2819,75329.0
2016-05-05 10:40:00,38.44,38.51,38.44,38.49,45634.0,29.2819,29.3352,29.2819,29.32,45634.0
2016-05-05 10:50:00,38.48,38.53,38.43,38.46,46533.0,29.3123,29.3504,29.2743,29.2971,46533.0
2016-05-05 11:00:00,38.47,38.53,38.46,38.52,77979.0,29.3047,29.3504,29.2971,29.3428,77979.0
2016-05-05 11:10:00,38.52,38.52,38.44,38.47,79507.0,29.3428,29.3428,29.2819,29.3047,79507.0
2016-05-05 11:20:00,38.46,38.47,38.24,38.27,70092.0,29.2971,29.3047,29.1295,29.1524,70092.0
2016-05-05 11:30:00,38.28,38.38,38.23,38.3,122184.0,29.16,29.2362,29.1219,29.1752,122184.0
2016-05-05 11:40:00,38.31,38.36,38.22,38.24,82604.0,29.1828,29.2209,29.1143,29.1295,82604.0
2016-05-05 11:50:00,38.24,38.31,38.22,38.25,61713.0,29.1295,29.1828,29.1143,29.1371,61713.0
2016-05-05 12:00:00,38.26,38.35,38.26,38.28,72703.0,29.1448,29.2133,29.1448,29.16,72703.0
2016-05-05 12:10:00,38.28,38.31,38.25,38.25,43444.0,29.16,29.1828,29.1371,29.1371,43444.0
2016-05-05 12:20:00,38.25,38.26,38.16,38.17,46947.0,29.1371,29.1448,29.0686,29.0762,46947.0
2016-05-05 12:30:00,38.17,38.18,38.12,38.13,79707.0,29.0762,29.0838,29.0381,29.0457,79707.0
2016-05-05 12:40:00,38.12,38.19,38.1,38.19,79791.0,29.0381,29.0914,29.0229,29.0914,79791.0
2016-05-05 12:50:00,38.2,38.25,38.19,38.23,39752.0,29.0991,29.1371,29.0914,29.1219,39752.0
2016-05-05 13:00:00,38.23,38.24,38.15,38.15,67617.0,29.1219,29.1295,29.061,29.061,67617.0
2016-05-05 13:10:00,38.15,38.16,38.06,38.1,56183.0,29.061,29.0686,28.9924,29.0229,56183.0
2016-05-05 13:20:00,38.1,38.11,38.0,38.01,58709.0,29.0229,29.0305,28.9467,28.9543,58709.0
2016-05-05 13:30:00,38.01,38.01,37.96,37.99,99070.0,28.9543,28.9543,28.9162,28.9391,99070.0
2016-05-05 13:40:00,37.99,38.04,37.98,38.01,51955.0,28.9391,28.9772,28.9315,28.9543,51955.0
2016-05-05 13:50:00,38.01,38.01,37.96,37.98,40225.0,28.9543,28.9543,28.9162,28.9315,40225.0
2016-05-05 14:00:00,37.98,38.05,37.95,38.04,61744.0,28.9315,28.9848,28.9086,28.9772,61744.0
2016-05-05 14:10:00,38.05,38.12,38.04,38.04,65004.0,28.9848,29.0381,28.9772,28.9772,65004.0
2016-05-05 14:20:00,38.04,38.18,38.04,38.16,43858.0,28.9772,29.0838,28.9772,29.0686,43858.0
2016-05-05 14:30:00,38.15,38.18,38.12,38.15,50623.0,29.061,29.0838,29.0381,29.061,50623.0
2016-05-05 14:40:00,38.15,38.19,38.13,38.16,53075.0,29.061,29.0914,29.0457,29.0686,53075.0
2016-05-05 14:50:00,38.16,38.16,38.05,38.06,66020.0,29.0686,29.0686,28.9848,28.9924,66020.0
2016-05-05 15:00:00,38.05,38.08,38.02,38.03,64511.0,28.9848,29.0076,28.9619,28.9696,64511.0
2016-05-05 15:10:00,38.04,38.09,38.02,38.03,112053.0,28.9772,29.0153,28.9619,28.9696,112053.0
2016-05-05 15:20:00,38.02,38.12,38.02,38.1,99344.0,28.9619,29.0381,28.9619,29.0229,99344.0
2016-05-05 15:30:00,38.1,38.11,38.04,38.08,111252.0,29.0229,29.0305,28.9772,29.0076,111252.0
2016-05-05 15:40:00,38.08,38.09,38.04,38.05,197671.0,29.0076,29.0153,28.9772,28.9848,197671.0
2016-05-05 15:50:00,38.05,38.11,38.04,38.09,366528.0,28.9848,29.0305,28.9772,29.0153,366528.0
2016-05-06 09:30:00,38.05,38.27,37.9,38.07,73808.0,28.9848,29.1524,28.8705,29.0,73808.0
2016-05-06 09:40:00,38.03,38.33,37.99,38.26,50903.0,28.9696,29.1981,28.9391,29.1448,50903.0
2016-05-06 09:50:00,38.26,38.36,38.12,38.13,55112.0,29.1448,29.2209,29.0381,29.0457,55112.0
2016-05-06 10:00:00,38.1,38.24,38.09,38.19,68229.0,29.0229,29.1295,29.0153,29.0914,68229.0
2016-05-06 10:10:00,38.19,38.26,38.14,38.15,51372.0,29.0914,29.1448,29.0534,29.061,51372.0
2016-05-06 10:20:00,38.14,38.2,38.03,38.12,43274.0,29.0534,29.0991,28.9696,29.0381,43274.0
2016-05-06 10:30:00,38.13,38.14,37.97,38.01,51028.0,29.0457,29.0534,28.9239,28.9543,51028.0
2016-05-06 10:40:00,38.0,38.01,37.87,37.91,57322.0,28.9467,28.9543,28.8477,28.8781,57322.0
2016-05-06 10:50:00,37.92,37.94,37.87,37.92,34778.0,28.8858,28.901,28.8477,28.8858,34778.0
2016-05-06 11:00:00,37.93,38.1,37.93,38.06,45919.0,28.8934,29.0229,28.8934,28.9924,45919.0
2016-05-06 11:10:00,38.06,38.11,38.01,38.09,55809.0,28.9924,29.0305,28.9543,29.0153,55809.0
2016-05-06 11:20:00,38.09,38.12,38.07,38.09,90618.0,29.0153,29.0381,29.0,29.0153,90618.0
2016-05-06 11:30:00,38.09,38.2,38.09,38.2,28611.0,29.0153,29.0991,29.0153,29.0991,28611.0
2016-05-06 11:40:00,38.19,38.2,38.04,38.07,68871.0,29.0914,29.0991,28.9772,29.0,68871.0
2016-05-06 11:50:00,38.06,38.09,38.04,38.07,53007.0,28.9924,29.0153,28.9772,29.0,53007.0
2016-05-06 12:00:00,38.07,38.15,38.07,38.15,25750.0,29.0,29.061,29.0,29.061,25750.0
2016-05-06 12:10:00,38.16,38.17,38.09,38.12,46925.0,29.0686,29.0762,29.0153,29.0381,46925.0
2016-05-06 12:20:00,38.12,38.13,38.04,38.04,22713.0,29.0381,29.0457,28.9772,28.9772,22713.0
2016-05-06 12:30:00,38.05,38.07,38.01,38.07,29733.0,28.9848,29.0,28.9543,29.0,29733.0
2016-05-06 12:40:00,38.06,38.14,38.06,38.11,20584.0,28.9924,29.0534,28.9924,29.0305,20584.0
2016-05-06 12:50:00,38.1,38.11,38.03,38.05,53731.0,29.0229,29.0305,28.9696,28.9848,53731.0
2016-05-06 13:00:00,38.05,38.13,38.04,38.08,24842.0,28.9848,29.0457,28.9772,29.0076,24842.0
2016-05-06 13:10:00,38.08,38.14,38.07,38.07,22867.0,29.0076,29.0534,29.0,29.0,22867.0
2016-05-06 13:20:00,38.07,38.16,38.07,38.12,25655.0,29.0,29.0686,29.0,29.0381,25655.0
2016-05-06 13:30:00,38.12,38.13,38.08,38.12,21041.0,29.0381,29.0457,29.0076,29.0381,21041.0
2016-05-06 13:40:00,38.13,38.13,38.08,38.12,35562.0,29.0457,29.0457,29.0076,29.0381,35562.0
2016-05-06 13:50:00,38.12,38.19,38.07,38.19,35762.0,29.0381,29.0914,29.0,29.0914,35762.0
2016-05-06 14:00:00,38.19,38.24,38.17,38.22,38790.0,29.0914,29.1295,29.0762,29.1143,38790.0
2016-05-06 14:10:00,38.22,38.26,38.18,38.25,32578.0,29.1143,29.1448,29.0838,29.1371,32578.0
2016-05-06 14:20:00,38.24,38.26,38.21,38.23,34742.0,29.1295,29.1448,29.1067,29.1219,34742.0
2016-05-06 14:30:00,38.23,38.25,38.2,38.24,99267.0,29.1219,29.1371,29.0991,29.1295,99267.0
2016-05-06 14:40:00,38.24,38.34,38.24,38.31,51883.0,29.1295,29.2057,29.1295,29.1828,51883.0
2016-05-06 14:50:00,38.31,38.33,38.28,38.29,77944.0,29.1828,29.1981,29.16,29.1676,77944.0
2016-05-06 15:00:00,38.29,38.31,38.25,38.27,60182.0,29.1676,29.1828,29.1371,29.1524,60182.0
2016-05-06 15:10:00,38.27,38.27,38.21,38.24,53449.0,29.1524,29.1524,29.1067,29.1295,53449.0
2016-05-06 15:20:00,38.23,38.24,38.18,38.2,79268.0,29.1219,29.1295,29.0838,29.0991,79268.0
2016-05-06 15:30:00,38.2,38.22,38.14,38.19,70216.0,29.0991,29.1143,29.0534,29.0914,70216.0
2016-05-06 15:40:00,38.18,38.19,38.11,38.14,99412.0,29.0838,29.0914,29.0305,29.0534,99412.0
2016-05-06 15:50:00,38.15,38.21,38.14,38.21,206213.0,29.061,29.1067,29.0534,29.1067,206213.0
2016-05-09 09:30:00,38.23,38.35,38.13,38.22,85719.0,29.1219,29.2133,29.0457,29.1143,85719.0
2016-05-09 09:40:00,38.22,38.39,38.22,38.29,57345.0,29.1143,29.2438,29.1143,29.1676,57345.0
2016-05-09 09:50:00,38.29,38.3,38.19,38.27,102464.0,29.1676,29.1752,29.0914,29.1524,102464.0
2016-05-09 10:00:00,38.28,38.3,38.08,38.13,183485.0,29.16,29.1752,29.0076,29.0457,183485.0
2016-05-09 10:10:00,38.12,38.14,37.96,38.06,75189.0,29.0381,29.0534,28.9162,28.9924,75189.0
2016-05-09 10:20:00,38.06,38.07,37.87,37.94,42745.0,28.9924,29.0,28.8477,28.901,42745.0
2016-05-09 10:30:00,37.93,37.93,37.77,37.81,69412.0,28.8934,28.8934,28.7715,28.802,69412.0
2016-05-09 10:40:00,37.81,37.83,37.7,37.72,67660.0,28.802,28.8172,28.7182,28.7334,67660.0
2016-05-09 10:50:00,37.73,37.8,37.64,37.65,65349.0,28.741,28.7944,28.6725,28.6801,65349.0
2016-05-09 11:00:00,37.65,37.67,37.5,37.5,104331.0,28.6801,28.6953,28.5658,28.5658,104331.0
2016-05-09 11:10:00,37.5,37.5,37.36,37.43,150306.0,28.5658,28.5658,28.4592,28.5125,150306.0
2016-05-09 11:20:00,37.43,37.6,37.42,37.54,147857.0,28.5125,28.642,28.5049,28.5963,147857.0
2016-05-09 11:30:00,37.53,37.65,37.53,37.58,113905.0,28.5887,28.6801,28.5887,28.6268,113905.0
2016-05-09 11:40:00,37.58,37.59,37.5,37.53,71490.0,28.6268,28.6344,28.5658,28.5887,71490.0
2016-05-09 11:50:00,37.53,37.64,37.53,37.58,79897.0,28.5887,28.6725,28.5887,28.6268,79897.0
2016-05-09 12:00:00,37.58,37.64,37.54,37.54,103892.0,28.6268,28.6725,28.5963,28.5963,103892.0
2016-05-09 12:10:00,37.53,37.6,37.5,37.57,85499.0,28.5887,28.642,28.5658,28.6192,85499.0
2016-05-09 12:20:00,37.57,37.6,37.55,37.57,57734.0,28.6192,28.642,28.6039,28.6192,57734.0
2016-05-09 12:30:00,37.57,37.58,37.52,37.53,52554.0,28.6192,28.6268,28.5811,28.5887,52554.0
2016-05-09 12:40:00,37.54,37.59,37.52,37.54,66847.0,28.5963,28.6344,28.5811,28.5963,66847.0
2016-05-09 12:50:00,37.55,37.62,37.52,37.62,57788.0,28.6039,28.6572,28.5811,28.6572,57788.0
2016-05-09 13:00:00,37.61,37.74,37.6,37.73,83676.0,28.6496,28.7486,28.642,28.741,83676.0
2016-05-09 13:10:00,37.74,37.75,37.68,37.69,59245.0,28.7486,28.7563,28.7029,28.7106,59245.0
2016-05-09 13:20:00,37.68,37.71,37.67,37.67,50256.0,28.7029,28.7258,28.6953,28.6953,50256.0
2016-05-09 13:30:00,37.68,37.71,37.65,37.68,58425.0,28.7029,28.7258,28.6801,28.7029,58425.0
2016-05-09 13:40:00,37.7,37.78,37.69,37.74,52290.0,28.7182,28.7791,28.7106,28.7486,52290.0
2016-05-09 13:50:00,37.73,37.75,37.66,37.68,35422.0,28.741,28.7563,28.6877,28.7029,35422.0
2016-05-09 14:00:00,37.68,37.79,37.67,37.79,74772.0,28.7029,28.7867,28.6953,28.7867,74772.0
2016-05-09 14:10:00,37.79,37.83,37.74,37.78,53336.0,28.7867,28.8172,28.7486,28.7791,53336.0
2016-05-09 14:20:00,37.78,37.79,37.71,37.73,39627.0,28.7791,28.7867,28.7258,28.741,39627.0
2016-05-09 14:30:00,37.73,37.78,37.71,37.78,63515.0,28.741,28.7791,28.7258,28.7791,63515.0
2016-05-09 14:40:00,37.77,37.8,37.73,37.8,49483.0,28.7715,28.7944,28.741,28.7944,49483.0
2016-05-09 14:50:00,37.8,37.86,37.79,37.85,45568.0,28.7944,28.8401,28.7867,28.8324,45568.0
2016-05-09 15:00:00,37.85,37.86,37.79,37.84,63635.0,28.8324,28.8401,28.7867,28.8248,63635.0
2016-05-09 15:10:00,37.84,37.88,37.82,37.86,80317.0,28.8248,28.8553,28.8096,28.8401,80317.0
2016-05-09 15:20:00,37.85,37.89,37.82,37.82,54969.0,28.8324,28.8629,28.8096,28.8096,54969.0
2016-05-09 15:30:00,37.83,37.86,37.8,37.84,81793.0,28.8172,28.8401,28.7944,28.8248,81793.0
2016-05-09 15:40:00,37.84,37.85,37.76,37.81,168294.0,28.8248,28.8324,28.7639,28.802,168294.0
2016-05-09 15:50:00,37.8,37.8,37.72,37.74,332627.0,28.7944,28.7944,28.7334,28.7486,332627.0
2016-05-10 09:30:00,37.95,38.36,37.95,38.26,85517.0,28.9086,29.2209,28.9086,29.1448,85517.0
2016-05-10 09:40:00,38.3,38.42,38.19,38.27,115571.0,29.1752,29.2666,29.0914,29.1524,115571.0
2016-05-10 09:50:00,38.26,38.35,38.18,38.2,58338.0,29.1448,29.2133,29.0838,29.0991,58338.0
2016-05-10 10:00:00,38.21,38.26,38.08,38.09,72883.0,29.1067,29.1448,29.0076,29.0153,72883.0
2016-05-10 10:10:00,38.09,38.24,38.08,38.14,40514.0,29.0153,29.1295,29.0076,29.0534,40514.0
2016-05-10 10:20:00,38.12,38.18,37.98,38.12,67004.0,29.0381,29.0838,28.9315,29.0381,67004.0
2016-05-10 10:30:00,38.13,38.21,38.11,38.12,36418.0,29.0457,29.1067,29.0305,29.0381,36418.0
2016-05-10 10:40:00,38.12,38.19,38.09,38.19,34494.0,29.0381,29.0914,29.0153,29.0914,34494.0
2016-05-10 10:50:00,38.2,38.23,38.15,38.23,48694.0,29.0991,29.1219,29.061,29.1219,48694.0
2016-05-10 11:00:00,38.22,38.31,38.22,38.29,52208.0,29.1143,29.1828,29.1143,29.1676,52208.0
2016-05-10 11:10:00,38.28,38.29,38.09,38.11,36927.0,29.16,29.1676,29.0153,29.0305,36927.0
2016-05-10 11:20:00,38.11,38.13,38.06,38.1,36538.0,29.0305,29.0457,28.9924,29.0229,36538.0
2016-05-10 11:30:00,38.09,38.15,38.05,38.12,62907.0,29.0153,29.061,28.9848,29.0381,62907.0
2016-05-10 11:40:00,38.13,38.16,38.06,38.09,35096.0,29.0457,29.0686,28.9924,29.0153,35096.0
2016-05-10 11:50:00,38.08,38.13,38.06,38.07,28890.0,29.0076,29.0457,28.9924,29.0,28890.0
2016-05-10 12:00:00,38.07,38.19,38.05,38.19,55719.0,29.0,29.0914,28.9848,29.0914,55719.0
2016-05-10 12:10:00,38.19,38.29,38.19,38.29,55994.0,29.0914,29.1676,29.0914,29.1676,55994.0
2016-05-10 12:20:00,38.29,38.34,38.22,38.26,31405.0,29.1676,29.2057,29.1143,29.1448,31405.0
2016-05-10 12:30:00,38.26,38.37,38.26,38.34,28025.0,29.1448,29.2286,29.1448,29.2057,28025.0
2016-05-10 12:40:00,38.34,38.35,38.3,38.3,67135.0,29.2057,29.2133,29.1752,29.1752,67135.0
2016-05-10 12:50:00,38.3,38.34,38.28,38.28,48408.0,29.1752,29.2057,29.16,29.16,48408.0
2016-05-10 13:00:00,38.28,38.29,38.21,38.22,59454.0,29.16,29.1676,29.1067,29.1143,59454.0
2016-05-10 13:10:00,38.21,38.22,38.16,38.19,52357.0,29.1067,29.1143,29.0686,29.0914,52357.0
2016-05-10 13:20:00,38.19,38.22,38.17,38.21,49635.0,29.0914,29.1143,29.0762,29.1067,49635.0
2016-05-10 13:30:00,38.21,38.31,38.2,38.31,55667.0,29.1067,29.1828,29.0991,29.1828,55667.0
2016-05-10 13:40:00,38.3,38.32,38.23,38.28,47770.0,29.1752,29.1905,29.1219,29.16,47770.0
2016-05-10 13:50:00,38.28,38.43,38.28,38.43,62302.0,29.16,29.2743,29.16,29.2743,62302.0
2016-05-10 14:00:00,38.42,38.42,38.26,38.28,79225.0,29.2666,29.2666,29.1448,29.16,79225.0
2016-05-10 14:10:00,38.28,38.3,38.23,38.24,107048.0,29.16,29.1752,29.1219,29.1295,107048.0
2016-05-10 14:20:00,38.24,38.33,38.2,38.27,92921.0,29.1295,29.1981,29.0991,29.1524,92921.0
2016-05-10 14:30:00,38.27,38.34,38.24,38.33,73355.0,29.1524,29.2057,29.1295,29.1981,73355.0
2016-05-10 14:40:00,38.33,38.38,38.27,38.33,102491.0,29.1981,29.2362,29.1524,29.1981,102491.0
2016-05-10 14:50:00,38.32,38.33,38.23,38.25,48536.0,29.1905,29.1981,29.1219,29.1371,48536.0
2016-05-10 15:00:00,38.24,38.26,38.21,38.23,49691.0,29.1295,29.1448,29.1067,29.1219,49691.0
2016-05-10 15:10:00,38.23,38.32,38.22,38.28,44587.0,29.1219,29.1905,29.1143,29.16,44587.0
2016-05-10 15:20:00,38.28,38.36,38.28,38.33,51772.0,29.16,29.2209,29.16,29.1981,51772.0
2016-05-10 15:30:00,38.34,38.34,38.28,38.29,41899.0,29.2057,29.2057,29.16,29.1676,41899.0
2016-05-10 15:40:00,38.29,38.35,38.25,38.35,113830.0,29.1676,29.2133,29.1371,29.2133,113830.0
2016-05-10 15:50:00,38.34,38.41,38.34,38.4,227856.0,29.2057,29.259,29.2057,29.2514,227856.0
2016-05-11 09:30:00,38.27,38.48,38.2,38.44,64056.0,29.1524,29.3123,29.0991,29.2819,64056.0
2016-05-11 09:40:00,38.42,38.45,38.3,38.3,126525.0,29.2666,29.2895,29.1752,29.1752,126525.0
2016-05-11 09:50:00,38.3,38.31,37.98,37.98,92667.0,29.1752,29.1828,28.9315,28.9315,92667.0
2016-05-11 10:00:00,37.98,38.04,37.94,37.97,88050.0,28.9315,28.9772,28.901,28.9239,88050.0
2016-05-11 10:10:00,37.97,38.01,37.9,37.95,56477.0,28.9239,28.9543,28.8705,28.9086,56477.0
2016-05-11 10:20:00,37.95,38.18,37.94,38.1,56855.0,28.9086,29.0838,28.901,29.0229,56855.0
2016-05-11 10:30:00,38.11,38.28,38.11,38.25,151613.0,29.0305,29.16,29.0305,29.1371,151613.0
2016-05-11 10:40:00,38.25,38.26,38.17,38.2,52954.0,29.1371,29.1448,29.0762,29.0991,52954.0
2016-05-11 10:50:00,38.2,38.27,38.18,38.23,62680.0,29.0991,29.1524,29.0838,29.1219,62680.0
2016-05-11 11:00:00,38.23,38.23,38.1,38.1,71299.0,29.1219,29.1219,29.0229,29.0229,71299.0
2016-05-11 11:10:00,38.1,38.2,38.07,38.1,83058.0,29.0229,29.0991,29.0,29.0229,83058.0
2016-05-11 11:20:00,38.09,38.16,38.09,38.16,91734.0,29.0153,29.0686,29.0153,29.0686,91734.0
2016-05-11 11:30:00,38.16,38.25,38.14,38.2,61918.0,29.0686,29.1371,29.0534,29.0991,61918.0
2016-05-11 11:40:00,38.2,38.25,38.18,38.23,56536.0,29.0991,29.1371,29.0838,29.1219,56536.0
2016-05-11 11:50:00,38.23,38.3,38.2,38.29,40216.0,29.1219,29.1752,29.0991,29.1676,40216.0
2016-05-11 12:00:00,38.29,38.3,38.25,38.26,42333.0,29.1676,29.1752,29.1371,29.1448,42333.0
2016-05-11 12:10:00,38.26,38.28,38.25,38.27,36917.0,29.1448,29.16,29.1371,29.1524,36917.0
2016-05-11 12:20:00,38.27,38.28,38.25,38.27,35310.0,29.1524,29.16,29.1371,29.1524,35310.0
2016-05-11 12:30:00,38.26,38.27,38.2,38.24,172009.0,29.1448,29.1524,29.0991,29.1295,172009.0
2016-05-11 12:40:00,38.24,38.25,38.22,38.22,59048.0,29.1295,29.1371,29.1143,29.1143,59048.0
2016-05-11 12:50:00,38.23,38.23,38.15,38.18,17157.0,29.1219,29.1219,29.061,29.0838,17157.0
2016-05-11 13:00:00,38.19,38.21,38.16,38.18,24783.0,29.0914,29.1067,29.0686,29.0838,24783.0
2016-05-11 13:10:00,38.18,38.18,38.09,38.13,55649.0,29.0838,29.0838,29.0153,29.0457,55649.0
2016-05-11 13:20:00,38.13,38.13,38.08,38.12,34247.0,29.0457,29.0457,29.0076,29.0381,34247.0
2016-05-11 13:30:00,38.13,38.17,38.11,38.12,36353.0,29.0457,29.0762,29.0305,29.0381,36353.0
2016-05-11 13:40:00,38.12,38.17,38.1,38.16,33026.0,29.0381,29.0762,29.0229,29.0686,33026.0
2016-05-11 13:50:00,38.16,38.18,38.11,38.12,42115.0,29.0686,29.0838,29.0305,29.0381,42115.0
2016-05-11 14:00:00,38.12,38.13,38.05,38.05,44715.0,29.0381,29.0457,28.9848,28.9848,44715.0
2016-05-11 14:10:00,38.04,38.09,38.0,38.01,53276.0,28.9772,29.0153,28.9467,28.9543,53276.0
2016-05-11 14:20:00,38.0,38.1,37.99,38.09,78900.0,28.9467,29.0229,28.9391,29.0153,78900.0
2016-05-11 14:30:00,38.09,38.09,38.01,38.04,38979.0,29.0153,29.0153,28.9543,28.9772,38979.0
2016-05-11 14:40:00,38.03,38.08,37.98,37.99,71240.0,28.9696,29.0076,28.9315,28.9391,71240.0
2016-05-11 14:50:00,37.99,38.0,37.98,37.99,70758.0,28.9391,28.9467,28.9315,28.9391,70758.0
2016-05-11 15:00:00,38.0,38.03,37.98,38.0,47538.0,28.9467,28.9696,28.9315,28.9467,47538.0
2016-05-11 15:10:00,37.99,38.02,37.99,38.01,39339.0,28.9391,28.9619,28.9391,28.9543,39339.0
2016-05-11 15:20:00,37.99,38.04,37.99,38.04,36993.0,28.9391,28.9772,28.9391,28.9772,36993.0
2016-05-11 15:30:00,38.03,38.05,38.0,38.01,47097.0,28.9696,28.9848,28.9467,28.9543,47097.0
2016-05-11 15:40:00,38.01,38.03,37.99,38.0,88964.0,28.9543,28.9696,28.9391,28.9467,88964.0
2016-05-11 15:50:00,38.0,38.01,37.97,37.98,128712.0,28.9467,28.9543,28.9239,28.9315,128712.0
2016-05-12 09:30:00,38.25,38.41,38.04,38.37,79723.0,29.1371,29.259,28.9772,29.2286,79723.0
2016-05-12 09:40:00,38.37,38.41,38.28,38.35,74474.0,29.2286,29.259,29.16,29.2133,74474.0
2016-05-12 09:50:00,38.34,38.47,38.25,38.25,52172.0,29.2057,29.3047,29.1371,29.1371,52172.0
2016-05-12 10:00:00,38.26,38.45,38.26,38.4,66488.0,29.1448,29.2895,29.1448,29.2514,66488.0
2016-05-12 10:10:00,38.39,38.59,38.37,38.49,143193.0,29.2438,29.3961,29.2286,29.32,143193.0
2016-05-12 10:20:00,38.49,38.59,38.43,38.57,94671.0,29.32,29.3961,29.2743,29.3809,94671.0
2016-05-12 10:30:00,38.56,38.58,38.46,38.55,85887.0,29.3733,29.3885,29.2971,29.3657,85887.0
2016-05-12 10:40:00,38.55,38.58,38.46,38.52,92972.0,29.3657,29.3885,29.2971,29.3428,92972.0
2016-05-12 10:50:00,38.52,38.61,38.51,38.56,85228.0,29.3428,29.4114,29.3352,29.3733,85228.0
2016-05-12 11:00:00,38.55,38.55,38.4,38.44,102666.0,29.3657,29.3657,29.2514,29.2819,102666.0
2016-05-12 11:10:00,38.44,38.68,38.42,38.66,379031.0,29.2819,29.4647,29.2666,29.4495,379031.0
2016-05-12 11:20:00,38.67,38.78,38.65,38.78,131976.0,29.4571,29.5409,29.4418,29.5409,131976.0
2016-05-12 11:30:00,38.78,38.79,38.66,38.69,117166.0,29.5409,29.5485,29.4495,29.4723,117166.0
2016-05-12 11:40:00,38.68,38.7,38.61,38.61,53851.0,29.4647,29.4799,29.4114,29.4114,53851.0
2016-05-12 11:50:00,38.62,38.63,38.43,38.43,67763.0,29.419,29.4266,29.2743,29.2743,67763.0
2016-05-12 12:00:00,38.43,38.47,38.37,38.45,45787.0,29.2743,29.3047,29.2286,29.2895,45787.0
2016-05-12 12:10:00,38.45,38.47,38.41,38.44,27983.0,29.2895,29.3047,29.259,29.2819,27983.0
2016-05-12 12:20:00,38.44,38.48,38.43,38.43,30333.0,29.2819,29.3123,29.2743,29.2743,30333.0
2016-05-12 12:30:00,38.43,38.47,38.39,38.4,33933.0,29.2743,29.3047,29.2438,29.2514,33933.0
2016-05-12 12:40:00,38.4,38.41,38.35,38.38,41975.0,29.2514,29.259,29.2133,29.2362,41975.0
2016-05-12 12:50:00,38.38,38.39,38.35,38.39,33207.0,29.2362,29.2438,29.2133,29.2438,33207.0
2016-05-12 13:00:00,38.39,38.39,38.31,38.33,38058.0,29.2438,29.2438,29.1828,29.1981,38058.0
2016-05-12 13:10:00,38.34,38.34,38.24,38.3,67811.0,29.2057,29.2057,29.1295,29.1752,67811.0
2016-05-12 13:20:00,38.3,38.44,38.3,38.42,35621.0,29.1752,29.2819,29.1752,29.2666,35621.0
2016-05-12 13:30:00,38.42,38.43,38.35,38.37,65578.0,29.2666,29.2743,29.2133,29.2286,65578.0
2016-05-12 13:40:00,38.37,38.49,38.37,38.45,34195.0,29.2286,29.32,29.2286,29.2895,34195.0
2016-05-12 13:50:00,38.46,38.51,38.43,38.5,55706.0,29.2971,29.3352,29.2743,29.3276,55706.0
2016-05-12 14:00:00,38.52,38.55,38.48,38.51,38750.0,29.3428,29.3657,29.3123,29.3352,38750.0
2016-05-12 14:10:00,38.51,38.62,38.5,38.57,44847.0,29.3352,29.419,29.3276,29.3809,44847.0
2016-05-12 14:20:00,38.58,38.62,38.55,38.59,30334.0,29.3885,29.419,29.3657,29.3961,30334.0
2016-05-12 14:30:00,38.59,38.59,38.5,38.52,41435.0,29.3961,29.3961,29.3276,29.3428,41435.0
2016-05-12 14:40:00,38.52,38.61,38.51,38.61,46674.0,29.3428,29.4114,29.3352,29.4114,46674.0
2016-05-12 14:50:00,38.61,38.66,38.57,38.59,31648.0,29.4114,29.4495,29.3809,29.3961,31648.0
2016-05-12 15:00:00,38.59,38.63,38.56,38.62,43019.0,29.3961,29.4266,29.3733,29.419,43019.0
2016-05-12 15:10:00,38.63,38.67,38.6,38.61,36125.0,29.4266,29.4571,29.4038,29.4114,36125.0
2016-05-12 15:20:00,38.61,38.64,38.59,38.61,37268.0,29.4114,29.4342,29.3961,29.4114,37268.0
2016-05-12 15:30:00,38.61,38.63,38.56,38.59,52995.0,29.4114,29.4266,29.3733,29.3961,52995.0
2016-05-12 15:40:00,38.59,38.6,38.54,38.59,79114.0,29.3961,29.4038,29.3581,29.3961,79114.0
2016-05-12 15:50:00,38.59,38.6,38.51,38.55,200700.0,29.3961,29.4038,29.3352,29.3657,200700.0
2016-05-13 09:30:00,38.41,38.43,38.09,38.25,97433.0,29.259,29.2743,29.0153,29.1371,97433.0
2016-05-13 09:40:00,38.25,38.31,38.18,38.29,78261.0,29.1371,29.1828,29.0838,29.1676,78261.0
2016-05-13 09:50:00,38.31,38.32,38.1,38.12,105074.0,29.1828,29.1905,29.0229,29.0381,105074.0
2016-05-13 10:00:00,38.13,38.2,38.06,38.09,56854.0,29.0457,29.0991,28.9924,29.0153,56854.0
2016-05-13 10:10:00,38.09,38.23,38.07,38.2,57859.0,29.0153,29.1219,29.0,29.0991,57859.0
2016-05-13 10:20:00,38.19,38.21,38.12,38.12,47883.0,29.0914,29.1067,29.0381,29.0381,47883.0
2016-05-13 10:30:00,38.12,38.14,38.02,38.03,55271.0,29.0381,29.0534,28.9619,28.9696,55271.0
2016-05-13 10:40:00,38.02,38.09,37.95,38.07,82179.0,28.9619,29.0153,28.9086,29.0,82179.0
2016-05-13 10:50:00,38.06,38.21,38.06,38.19,47824.0,28.9924,29.1067,28.9924,29.0914,47824.0
2016-05-13 11:00:00,38.18,38.28,38.16,38.26,68243.0,29.0838,29.16,29.0686,29.1448,68243.0
2016-05-13 11:10:00,38.26,38.31,38.2,38.3,57032.0,29.1448,29.1828,29.0991,29.1752,57032.0
2016-05-13 11:20:00,38.31,38.38,38.25,38.32,55959.0,29.1828,29.2362,29.1371,29.1905,55959.0
2016-05-13 11:30:00,38.32,38.34,38.15,38.15,77302.0,29.1905,29.2057,29.061,29.061,77302.0
2016-05-13 11:40:00,38.14,38.17,38.11,38.16,26222.0,29.0534,29.0762,29.0305,29.0686,26222.0
2016-05-13 11:50:00,38.15,38.16,38.09,38.09,45977.0,29.061,29.0686,29.0153,29.0153,45977.0
2016-05-13 12:00:00,38.08,38.11,38.02,38.04,44728.0,29.0076,29.0305,28.9619,28.9772,44728.0
2016-05-13 12:10:00,38.04,38.09,38.03,38.06,55415.0,28.9772,29.0153,28.9696,28.9924,55415.0
2016-05-13 12:20:00,38.07,38.1,38.05,38.07,34472.0,29.0,29.0229,28.9848,29.0,34472.0
2016-05-13 12:30:00,38.07,38.08,38.01,38.03,51935.0,29.0,29.0076,28.9543,28.9696,51935.0
2016-05-13 12:40:00,38.02,38.08,38.0,38.07,32489.0,28.9619,29.0076,28.9467,29.0,32489.0
2016-05-13 12:50:00,38.08,38.08,37.98,37.98,77617.0,29.0076,29.0076,28.9315,28.9315,77617.0
2016-05-13 13:00:00,37.99,37.99,37.88,37.92,62050.0,28.9391,28.9391,28.8553,28.8858,62050.0
2016-05-13 13:10:00,37.93,37.99,37.9,37.98,36491.0,28.8934,28.9391,28.8705,28.9315,36491.0
2016-05-13 13:20:00,37.97,37.97,37.83,37.84,62883.0,28.9239,28.9239,28.8172,28.8248,62883.0
2016-05-13 13:30:00,37.85,37.88,37.81,37.82,45423.0,28.8324,28.8553,28.802,28.8096,45423.0
2016-05-13 13:40:00,37.81,37.88,37.78,37.78,40007.0,28.802,28.8553,28.7791,28.7791,40007.0
2016-05-13 13:50:00,37.78,37.78,37.69,37.78,41120.0,28.7791,28.7791,28.7106,28.7791,41120.0
2016-05-13 14:00:00,37.77,37.77,37.66,37.67,44352.0,28.7715,28.7715,28.6877,28.6953,44352.0
2016-05-13 14:10:00,37.66,37.68,37.58,37.59,48976.0,28.6877,28.7029,28.6268,28.6344,48976.0
2016-05-13 14:20:00,37.6,37.63,37.53,37.61,42458.0,28.642,28.6649,28.5887,28.6496,42458.0
2016-05-13 14:30:00,37.6,37.62,37.53,37.53,62327.0,28.642,28.6572,28.5887,28.5887,62327.0
2016-05-13 14:40:00,37.53,37.56,37.49,37.54,61512.0,28.5887,28.6115,28.5582,28.5963,61512.0
2016-05-13 14:50:00,37.55,37.59,37.5,37.56,81120.0,28.6039,28.6344,28.5658,28.6115,81120.0
2016-05-13 15:00:00,37.56,37.56,37.45,37.47,86433.0,28.6115,28.6115,28.5277,28.543,86433.0
2016-05-13 15:10:00,37.48,37.55,37.46,37.54,103233.0,28.5506,28.6039,28.5354,28.5963,103233.0
2016-05-13 15:20:00,37.53,37.58,37.53,37.57,74943.0,28.5887,28.6268,28.5887,28.6192,74943.0
2016-05-13 15:30:00,37.56,37.63,37.56,37.6,95814.0,28.6115,28.6649,28.6115,28.642,95814.0
2016-05-13 15:40:00,37.6,37.66,37.6,37.64,135627.0,28.642,28.6877,28.642,28.6725,135627.0
2016-05-13 15:50:00,37.63,37.69,37.62,37.63,280095.0,28.6649,28.7106,28.6572,28.6649,280095.0
2016-05-16 09:30:00,37.28,37.63,37.18,37.59,128251.0,28.6245,28.8933,28.5477,28.8625,128251.0
2016-05-16 09:40:00,37.59,37.9,37.58,37.78,59354.0,28.8625,29.1006,28.8549,29.0084,59354.0
2016-05-16 09:50:00,37.79,37.83,37.61,37.63,77118.0,29.0161,29.0468,28.8779,28.8933,77118.0
2016-05-16 10:00:00,37.64,37.72,37.56,37.7,143204.0,28.9009,28.9624,28.8395,28.947,143204.0
2016-05-16 10:10:00,37.7,37.89,37.7,37.8,49845.0,28.947,29.0929,28.947,29.0238,49845.0
2016-05-16 10:20:00,37.81,37.83,37.7,37.72,40200.0,29.0315,29.0468,28.947,28.9624,40200.0
2016-05-16 10:30:00,37.72,37.78,37.69,37.77,41240.0,28.9624,29.0084,28.9393,29.0008,41240.0
2016-05-16 10:40:00,37.77,37.81,37.74,37.8,22310.0,29.0008,29.0315,28.9777,29.0238,22310.0
2016-05-16 10:50:00,37.81,37.86,37.79,37.83,33806.0,29.0315,29.0699,29.0161,29.0468,33806.0
2016-05-16 11:00:00,37.83,37.85,37.73,37.75,39508.0,29.0468,29.0622,28.97,28.9854,39508.0
2016-05-16 11:10:00,37.76,37.77,37.67,37.69,29339.0,28.9931,29.0008,28.924,28.9393,29339.0
2016-05-16 11:20:00,37.69,37.71,37.62,37.7,39683.0,28.9393,28.9547,28.8856,28.947,39683.0
2016-05-16 11:30:00,37.71,37.71,37.64,37.65,27778.0,28.9547,28.9547,28.9009,28.9086,27778.0
2016-05-16 11:40:00,37.65,37.74,37.65,37.73,35982.0,28.9086,28.9777,28.9086,28.97,35982.0
2016-05-16 11:50:00,37.74,37.79,37.73,37.78,23940.0,28.9777,29.0161,28.97,29.0084,23940.0
2016-05-16 12:00:00,37.78,37.81,37.75,37.8,26419.0,29.0084,29.0315,28.9854,29.0238,26419.0
2016-05-16 12:10:00,37.79,37.81,37.7,37.7,30985.0,29.0161,29.0315,28.947,28.947,30985.0
2016-05-16 12:20:00,37.7,37.71,37.59,37.59,30044.0,28.947,28.9547,28.8625,28.8625,30044.0
2016-05-16 12:30:00,37.58,37.63,37.57,37.6,20045.0,28.8549,28.8933,28.8472,28.8702,20045.0
2016-05-16 12:40:00,37.59,37.62,37.58,37.6,18726.0,28.8625,28.8856,28.8549,28.8702,18726.0
2016-05-16 12:50:00,37.59,37.66,37.58,37.63,18906.0,28.8625,28.9163,28.8549,28.8933,18906.0
2016-05-16 13:00:00,37.64,37.68,37.6,37.61,17755.0,28.9009,28.9317,28.8702,28.8779,17755.0
2016-05-16 13:10:00,37.61,37.63,37.59,37.6,22312.0,28.8779,28.8933,28.8625,28.8702,22312.0
2016-05-16 13:20:00,37.6,37.62,37.58,37.61,21635.0,28.8702,28.8856,28.8549,28.8779,21635.0
2016-05-16 13:30:00,37.62,37.62,37.58,37.6,24222.0,28.8856,28.8856,28.8549,28.8702,24222.0
2016-05-16 13:40:00,37.59,37.6,37.54,37.55,49341.0,28.8625,28.8702,28.8242,28.8318,49341.0
2016-05-16 13:50:00,37.55,37.6,37.55,37.57,20871.0,28.8318,28.8702,28.8318,28.8472,20871.0
2016-05-16 14:00:00,37.57,37.68,37.57,37.68,21211.0,28.8472,28.9317,28.8472,28.9317,21211.0
2016-05-16 14:10:00,37.68,37.73,37.65,37.65,33431.0,28.9317,28.97,28.9086,28.9086,33431.0
2016-05-16 14:20:00,37.64,37.71,37.64,37.7,28230.0,28.9009,28.9547,28.9009,28.947,28230.0
2016-05-16 14:30:00,37.7,37.71,37.67,37.7,19770.0,28.947,28.9547,28.924,28.947,19770.0
2016-05-16 14:40:00,37.7,37.78,37.7,37.75,31985.0,28.947,29.0084,28.947,28.9854,31985.0
2016-05-16 14:50:00,37.75,37.77,37.72,37.74,23199.0,28.9854,29.0008,28.9624,28.9777,23199.0
2016-05-16 15:00:00,37.74,37.79,37.72,37.79,32885.0,28.9777,29.0161,28.9624,29.0161,32885.0
2016-05-16 15:10:00,37.78,37.78,37.73,37.76,29521.0,29.0084,29.0084,28.97,28.9931,29521.0
2016-05-16 15:20:00,37.76,37.76,37.73,37.75,29658.0,28.9931,28.9931,28.97,28.9854,29658.0
2016-05-16 15:30:00,37.75,37.75,37.7,37.73,53958.0,28.9854,28.9854,28.947,28.97,53958.0
2016-05-16 15:40:00,37.72,37.72,37.6,37.62,92528.0,28.9624,28.9624,28.8702,28.8856,92528.0
2016-05-16 15:50:00,37.62,37.66,37.59,37.65,167579.0,28.8856,28.9163,28.8625,28.9086,167579.0
2016-05-17 09:30:00,37.44,37.82,37.36,37.59,76107.0,28.7474,29.0391,28.6859,28.8625,76107.0
2016-05-17 09:40:00,37.61,37.8,37.6,37.79,73008.0,28.8779,29.0238,28.8702,29.0161,73008.0
2016-05-17 09:50:00,37.8,37.86,37.69,37.83,101891.0,29.0238,29.0699,28.9393,29.0468,101891.0
2016-05-17 10:00:00,37.85,37.86,37.62,37.62,60468.0,29.0622,29.0699,28.8856,28.8856,60468.0
2016-05-17 10:10:00,37.62,37.67,37.45,37.53,63106.0,28.8856,28.924,28.7551,28.8165,63106.0
2016-05-17 10:20:00,37.54,37.74,37.54,37.68,44390.0,28.8242,28.9777,28.8242,28.9317,44390.0
2016-05-17 10:30:00,37.68,37.71,37.6,37.7,40742.0,28.9317,28.9547,28.8702,28.947,40742.0
2016-05-17 10:40:00,37.71,37.81,37.7,37.73,43163.0,28.9547,29.0315,28.947,28.97,43163.0
2016-05-17 10:50:00,37.73,37.82,37.72,37.81,34267.0,28.97,29.0391,28.9624,29.0315,34267.0
2016-05-17 11:00:00,37.81,37.83,37.78,37.83,36333.0,29.0315,29.0468,29.0084,29.0468,36333.0
2016-05-17 11:10:00,37.83,37.88,37.82,37.82,36031.0,29.0468,29.0852,29.0391,29.0391,36031.0
2016-05-17 11:20:00,37.82,37.84,37.74,37.75,24985.0,29.0391,29.0545,28.9777,28.9854,24985.0
2016-05-17 11:30:00,37.76,37.8,37.73,37.77,30567.0,28.9931,29.0238,28.97,29.0008,30567.0
2016-05-17 11:40:00,37.79,37.86,37.76,37.86,28381.0,29.0161,29.0699,28.9931,29.0699,28381.0
2016-05-17 11:50:00,37.87,37.89,37.84,37.84,31148.0,29.0775,29.0929,29.0545,29.0545,31148.0
2016-05-17 12:00:00,37.84,37.85,37.79,37.8,33664.0,29.0545,29.0622,29.0161,29.0238,33664.0
2016-05-17 12:10:00,37.81,37.81,37.72,37.75,75659.0,29.0315,29.0315,28.9624,28.9854,75659.0
2016-05-17 12:20:00,37.75,37.79,37.74,37.79,58789.0,28.9854,29.0161,28.9777,29.0161,58789.0
2016-05-17 12:30:00,37.79,37.79,37.69,37.74,37926.0,29.0161,29.0161,28.9393,28.9777,37926.0
2016-05-17 12:40:00,37.73,37.75,37.71,37.72,30478.0,28.97,28.9854,28.9547,28.9624,30478.0
2016-05-17 12:50:00,37.71,37.71,37.63,37.65,32826.0,28.9547,28.9547,28.8933,28.9086,32826.0
2016-05-17 13:00:00,37.64,37.67,37.6,37.66,52767.0,28.9009,28.924,28.8702,28.9163,52767.0
2016-05-17 13:10:00,37.66,37.7,37.66,37.69,37403.0,28.9163,28.947,28.9163,28.9393,37403.0
2016-05-17 13:20:00,37.69,37.75,37.69,37.74,30324.0,28.9393,28.9854,28.9393,28.9777,30324.0
2016-05-17 13:30:00,37.75,37.76,37.69,37.71,35120.0,28.9854,28.9931,28.9393,28.9547,35120.0
2016-05-17 13:40:00,37.71,37.74,37.66,37.69,49608.0,28.9547,28.9777,28.9163,28.9393,49608.0
2016-05-17 13:50:00,37.69,37.7,37.59,37.59,30912.0,28.9393,28.947,28.8625,28.8625,30912.0
2016-05-17 14:00:00,37.59,37.64,37.53,37.53,58333.0,28.8625,28.9009,28.8165,28.8165,58333.0
2016-05-17 14:10:00,37.52,37.57,37.49,37.51,52195.0,28.8088,28.8472,28.7858,28.8011,52195.0
2016-05-17 14:20:00,37.51,37.54,37.44,37.52,57854.0,28.8011,28.8242,28.7474,28.8088,57854.0
2016-05-17 14:30:00,37.52,37.53,37.44,37.5,56381.0,28.8088,28.8165,28.7474,28.7934,56381.0
2016-05-17 14:40:00,37.51,37.51,37.45,37.47,46293.0,28.8011,28.8011,28.7551,28.7704,46293.0
2016-05-17 14:50:00,37.46,37.52,37.42,37.5,57048.0,28.7627,28.8088,28.732,28.7934,57048.0
2016-05-17 15:00:00,37.49,37.57,37.45,37.55,68483.0,28.7858,28.8472,28.7551,28.8318,68483.0
2016-05-17 15:10:00,37.55,37.55,37.46,37.46,57552.0,28.8318,28.8318,28.7627,28.7627,57552.0
2016-05-17 15:20:00,37.47,37.48,37.37,37.43,69155.0,28.7704,28.7781,28.6936,28.7397,69155.0
2016-05-17 15:30:00,37.44,37.51,37.42,37.51,70274.0,28.7474,28.8011,28.732,28.8011,70274.0
2016-05-17 15:40:00,37.5,37.5,37.45,37.46,123019.0,28.7934,28.7934,28.7551,28.7627,123019.0
2016-05-17 15:50:00,37.46,37.49,37.44,37.48,172858.0,28.7627,28.7858,28.7474,28.7781,172858.0
2016-05-18 09:30:00,37.2,37.36,37.08,37.32,132709.0,28.5631,28.6859,28.471,28.6552,132709.0
2016-05-18 09:40:00,37.29,37.53,37.29,37.4,97862.0,28.6322,28.8165,28.6322,28.7167,97862.0
2016-05-18 09:50:00,37.4,37.69,37.39,37.69,137197.0,28.7167,28.9393,28.709,28.9393,137197.0
2016-05-18 10:00:00,37.7,37.72,37.59,37.68,75096.0,28.947,28.9624,28.8625,28.9317,75096.0
2016-05-18 10:10:00,37.68,37.82,37.67,37.76,70993.0,28.9317,29.0391,28.924,28.9931,70993.0
2016-05-18 10:20:00,37.75,37.79,37.72,37.75,71578.0,28.9854,29.0161,28.9624,28.9854,71578.0
2016-05-18 10:30:00,37.75,37.76,37.61,37.62,56244.0,28.9854,28.9931,28.8779,28.8856,56244.0
2016-05-18 10:40:00,37.61,37.65,37.55,37.57,68966.0,28.8779,28.9086,28.8318,28.8472,68966.0
2016-05-18 10:50:00,37.56,37.62,37.5,37.52,37828.0,28.8395,28.8856,28.7934,28.8088,37828.0
2016-05-18 11:00:00,37.52,37.57,37.46,37.51,47685.0,28.8088,28.8472,28.7627,28.8011,47685.0
2016-05-18 11:10:00,37.52,37.55,37.48,37.53,37671.0,28.8088,28.8318,28.7781,28.8165,37671.0
2016-05-18 11:20:00,37.53,37.59,37.5,37.56,73010.0,28.8165,28.8625,28.7934,28.8395,73010.0
2016-05-18 11:30:00,37.57,37.72,37.54,37.72,39786.0,28.8472,28.9624,28.8242,28.9624,39786.0
2016-05-18 11:40:00,37.71,37.74,37.63,37.64,72612.0,28.9547,28.9777,28.8933,28.9009,72612.0
2016-05-18 11:50:00,37.64,37.68,37.57,37.59,112233.0,28.9009,28.9317,28.8472,28.8625,112233.0
2016-05-18 12:00:00,37.59,37.59,37.44,37.45,28750.0,28.8625,28.8625,28.7474,28.7551,28750.0
2016-05-18 12:10:00,37.45,37.53,37.45,37.47,32746.0,28.7551,28.8165,28.7551,28.7704,32746.0
2016-05-18 12:20:00,37.47,37.51,37.46,37.49,25877.0,28.7704,28.8011,28.7627,28.7858,25877.0
2016-05-18 12:30:00,37.51,37.55,37.49,37.52,61457.0,28.8011,28.8318,28.7858,28.8088,61457.0
2016-05-18 12:40:00,37.51,37.53,37.5,37.5,16356.0,28.8011,28.8165,28.7934,28.7934,16356.0
2016-05-18 12:50:00,37.5,37.57,37.49,37.57,53151.0,28.7934,28.8472,28.7858,28.8472,53151.0
2016-05-18 13:00:00,37.57,37.64,37.53,37.57,85327.0,28.8472,28.9009,28.8165,28.8472,85327.0
2016-05-18 13:10:00,37.58,37.64,37.58,37.64,18529.0,28.8549,28.9009,28.8549,28.9009,18529.0
2016-05-18 13:20:00,37.64,37.71,37.64,37.66,33295.0,28.9009,28.9547,28.9009,28.9163,33295.0
2016-05-18 13:30:00,37.66,37.72,37.65,37.69,37238.0,28.9163,28.9624,28.9086,28.9393,37238.0
2016-05-18 13:40:00,37.69,37.72,37.68,37.7,34170.0,28.9393,28.9624,28.9317,28.947,34170.0
2016-05-18 13:50:00,37.69,37.71,37.65,37.65,37261.0,28.9393,28.9547,28.9086,28.9086,37261.0
2016-05-18 14:00:00,37.65,37.65,37.28,37.47,85878.0,28.9086,28.9086,28.6245,28.7704,85878.0
2016-05-18 14:10:00,37.46,37.47,37.3,37.43,58373.0,28.7627,28.7704,28.6399,28.7397,58373.0
2016-05-18 14:20:00,37.43,37.43,37.26,37.28,74891.0,28.7397,28.7397,28.6092,28.6245,74891.0
2016-05-18 14:30:00,37.25,37.38,37.21,37.34,58757.0,28.6015,28.7013,28.5708,28.6706,58757.0
2016-05-18 14:40:00,37.34,37.44,37.3,37.43,61457.0,28.6706,28.7474,28.6399,28.7397,61457.0
2016-05-18 14:50:00,37.43,37.5,37.36,37.4,61446.0,28.7397,28.7934,28.6859,28.7167,61446.0
2016-05-18 15:00:00,37.41,37.49,37.39,37.46,69137.0,28.7243,28.7858,28.709,28.7627,69137.0
2016-05-18 15:10:00,37.46,37.47,37.35,37.4,60492.0,28.7627,28.7704,28.6783,28.7167,60492.0
2016-05-18 15:20:00,37.4,37.4,37.27,37.28,73635.0,28.7167,28.7167,28.6168,28.6245,73635.0
2016-05-18 15:30:00,37.27,37.39,37.27,37.3,90644.0,28.6168,28.709,28.6168,28.6399,90644.0
2016-05-18 15:40:00,37.3,37.46,37.3,37.44,111809.0,28.6399,28.7627,28.6399,28.7474,111809.0
2016-05-18 15:50:00,37.44,37.52,37.41,37.5,184673.0,28.7474,28.8088,28.7243,28.7934,184673.0
2016-05-19 09:30:00,37.3,37.41,37.15,37.3,72163.0,28.6399,28.7243,28.5247,28.6399,72163.0
2016-05-19 09:40:00,37.27,37.55,37.27,37.43,54638.0,28.6168,28.8318,28.6168,28.7397,54638.0
2016-05-19 09:50:00,37.43,37.46,37.12,37.16,157670.0,28.7397,28.7627,28.5017,28.5324,157670.0
2016-05-19 10:00:00,37.15,37.25,37.08,37.11,63000.0,28.5247,28.6015,28.471,28.494,63000.0
2016-05-19 10:10:00,37.11,37.14,37.0,37.14,75290.0,28.494,28.517,28.4095,28.517,75290.0
2016-05-19 10:20:00,37.11,37.39,37.11,37.39,59062.0,28.494,28.709,28.494,28.709,59062.0
2016-05-19 10:30:00,37.41,37.5,37.38,37.39,134504.0,28.7243,28.7934,28.7013,28.709,134504.0
2016-05-19 10:40:00,37.38,37.47,37.34,37.41,37698.0,28.7013,28.7704,28.6706,28.7243,37698.0
2016-05-19 10:50:00,37.41,37.41,37.3,37.31,58192.0,28.7243,28.7243,28.6399,28.6476,58192.0
2016-05-19 11:00:00,37.32,37.42,37.3,37.41,74931.0,28.6552,28.732,28.6399,28.7243,74931.0
2016-05-19 11:10:00,37.4,37.53,37.34,37.51,69528.0,28.7167,28.8165,28.6706,28.8011,69528.0
2016-05-19 11:20:00,37.49,37.49,37.42,37.48,52784.0,28.7858,28.7858,28.732,28.7781,52784.0
2016-05-19 11:30:00,37.47,37.57,37.4,37.55,129174.0,28.7704,28.8472,28.7167,28.8318,129174.0
2016-05-19 11:40:00,37.55,37.69,37.55,37.69,89877.0,28.8318,28.9393,28.8318,28.9393,89877.0
2016-05-19 11:50:00,37.69,37.8,37.66,37.76,59330.0,28.9393,29.0238,28.9163,28.9931,59330.0
2016-05-19 12:00:00,37.76,37.84,37.72,37.82,103809.0,28.9931,29.0545,28.9624,29.0391,103809.0
2016-05-19 12:10:00,37.82,37.93,37.81,37.91,79406.0,29.0391,29.1236,29.0315,29.1083,79406.0
2016-05-19 12:20:00,37.91,37.99,37.88,37.89,45543.0,29.1083,29.1697,29.0852,29.0929,45543.0
2016-05-19 12:30:00,37.87,37.88,37.73,37.8,58516.0,29.0775,29.0852,28.97,29.0238,58516.0
2016-05-19 12:40:00,37.8,37.8,37.71,37.71,27639.0,29.0238,29.0238,28.9547,28.9547,27639.0
2016-05-19 12:50:00,37.72,37.74,37.62,37.62,39450.0,28.9624,28.9777,28.8856,28.8856,39450.0
2016-05-19 13:00:00,37.62,37.85,37.61,37.84,67334.0,28.8856,29.0622,28.8779,29.0545,67334.0
2016-05-19 13:10:00,37.83,37.97,37.79,37.95,108689.0,29.0468,29.1543,29.0161,29.139,108689.0
2016-05-19 13:20:00,37.95,37.96,37.83,37.91,41123.0,29.139,29.1466,29.0468,29.1083,41123.0
2016-05-19 13:30:00,37.91,38.02,37.89,37.99,87742.0,29.1083,29.1927,29.0929,29.1697,87742.0
2016-05-19 13:40:00,37.98,38.06,37.98,38.01,51285.0,29.162,29.2234,29.162,29.185,51285.0
2016-05-19 13:50:00,38.01,38.04,37.98,38.0,37791.0,29.185,29.2081,29.162,29.1774,37791.0
2016-05-19 14:00:00,38.0,38.13,37.98,38.13,87596.0,29.1774,29.2772,29.162,29.2772,87596.0
2016-05-19 14:10:00,38.13,38.24,38.13,38.23,181625.0,29.2772,29.3616,29.2772,29.354,181625.0
2016-05-19 14:20:00,38.23,38.23,38.13,38.2,90257.0,29.354,29.354,29.2772,29.3309,90257.0
2016-05-19 14:30:00,38.18,38.19,38.04,38.07,67628.0,29.3156,29.3232,29.2081,29.2311,67628.0
2016-05-19 14:40:00,38.07,38.11,38.05,38.11,50190.0,29.2311,29.2618,29.2157,29.2618,50190.0
2016-05-19 14:50:00,38.11,38.18,38.08,38.16,90828.0,29.2618,29.3156,29.2388,29.3002,90828.0
2016-05-19 15:00:00,38.16,38.19,38.12,38.18,102539.0,29.3002,29.3232,29.2695,29.3156,102539.0
2016-05-19 15:10:00,38.18,38.27,38.17,38.27,100754.0,29.3156,29.3847,29.3079,29.3847,100754.0
2016-05-19 15:20:00,38.27,38.38,38.27,38.32,264421.0,29.3847,29.4691,29.3847,29.4231,264421.0
2016-05-19 15:30:00,38.32,38.34,38.24,38.31,128431.0,29.4231,29.4384,29.3616,29.4154,128431.0
2016-05-19 15:40:00,38.32,38.37,38.27,38.37,187364.0,29.4231,29.4615,29.3847,29.4615,187364.0
2016-05-19 15:50:00,38.37,38.38,38.35,38.36,344148.0,29.4615,29.4691,29.4461,29.4538,344148.0
2016-05-20 09:30:00,38.59,39.29,38.54,39.0,382706.0,29.6304,30.1679,29.592,29.9452,382706.0
2016-05-20 09:40:00,39.0,39.09,38.87,38.95,214017.0,29.9452,30.0143,29.8454,29.9068,214017.0
2016-05-20 09:50:00,38.96,39.01,38.82,38.96,146286.0,29.9145,29.9529,29.807,29.9145,146286.0
2016-05-20 10:00:00,38.97,39.13,38.91,39.12,129929.0,29.9221,30.045,29.8761,30.0373,129929.0
2016-05-20 10:10:00,39.11,39.36,39.09,39.35,106970.0,30.0296,30.2216,30.0143,30.2139,106970.0
2016-05-20 10:20:00,39.36,39.41,39.2,39.2,130805.0,30.2216,30.26,30.0987,30.0987,130805.0
2016-05-20 10:30:00,39.2,39.33,39.11,39.27,96406.0,30.0987,30.1986,30.0296,30.1525,96406.0
2016-05-20 10:40:00,39.27,39.33,39.21,39.31,70945.0,30.1525,30.1986,30.1064,30.1832,70945.0
2016-05-20 10:50:00,39.32,39.49,39.29,39.36,234590.0,30.1909,30.3214,30.1679,30.2216,234590.0
2016-05-20 11:00:00,39.35,39.39,39.29,39.37,95825.0,30.2139,30.2446,30.1679,30.2293,95825.0
2016-05-20 11:10:00,39.38,39.47,39.35,39.45,100101.0,30.237,30.3061,30.2139,30.2907,100101.0
2016-05-20 11:20:00,39.45,39.48,39.39,39.41,72153.0,30.2907,30.3137,30.2446,30.26,72153.0
2016-05-20 11:30:00,39.41,39.48,39.33,39.44,131376.0,30.26,30.3137,30.1986,30.283,131376.0
2016-05-20 11:40:00,39.43,39.49,39.4,39.47,64867.0,30.2753,30.3214,30.2523,30.3061,64867.0
2016-05-20 11:50:00,39.48,39.53,39.45,39.51,88691.0,30.3137,30.3521,30.2907,30.3368,88691.0
2016-05-20 12:00:00,39.51,39.55,39.47,39.52,80299.0,30.3368,30.3675,30.3061,30.3445,80299.0
2016-05-20 12:10:00,39.53,39.63,39.52,39.62,107055.0,30.3521,30.4289,30.3445,30.4212,107055.0
2016-05-20 12:20:00,39.62,39.76,39.61,39.74,142308.0,30.4212,30.5287,30.4136,30.5134,142308.0
2016-05-20 12:30:00,39.73,39.74,39.59,39.65,76786.0,30.5057,30.5134,30.3982,30.4443,76786.0
2016-05-20 12:40:00,39.64,39.69,39.61,39.69,55582.0,30.4366,30.475,30.4136,30.475,55582.0
2016-05-20 12:50:00,39.7,39.76,39.66,39.75,191546.0,30.4827,30.5287,30.4519,30.5211,191546.0
2016-05-20 13:00:00,39.74,39.81,39.71,39.8,158431.0,30.5134,30.5671,30.4903,30.5594,158431.0
2016-05-20 13:10:00,39.8,39.96,39.79,39.95,168618.0,30.5594,30.6823,30.5518,30.6746,168618.0
2016-05-20 13:20:00,39.96,40.01,39.95,40.01,178347.0,30.6823,30.7207,30.6746,30.7207,178347.0
2016-05-20 13:30:00,40.0,40.01,39.91,39.97,205987.0,30.713,30.7207,30.6439,30.69,205987.0
2016-05-20 13:40:00,39.96,40.07,39.95,40.05,127263.0,30.6823,30.7668,30.6746,30.7514,127263.0
2016-05-20 13:50:00,40.05,40.12,40.04,40.12,101218.0,30.7514,30.8051,30.7437,30.8051,101218.0
2016-05-20 14:00:00,40.12,40.13,40.01,40.04,130743.0,30.8051,30.8128,30.7207,30.7437,130743.0
2016-05-20 14:10:00,40.03,40.03,39.87,39.87,115300.0,30.736,30.736,30.6132,30.6132,115300.0
2016-05-20 14:20:00,39.87,39.97,39.87,39.92,92169.0,30.6132,30.69,30.6132,30.6516,92169.0
2016-05-20 14:30:00,39.93,39.93,39.84,39.9,99438.0,30.6593,30.6593,30.5902,30.6362,99438.0
2016-05-20 14:40:00,39.9,39.91,39.8,39.84,96648.0,30.6362,30.6439,30.5594,30.5902,96648.0
2016-05-20 14:50:00,39.84,39.85,39.79,39.79,116456.0,30.5902,30.5978,30.5518,30.5518,116456.0
2016-05-20 15:00:00,39.79,39.83,39.71,39.78,149785.0,30.5518,30.5825,30.4903,30.5441,149785.0
2016-05-20 15:10:00,39.79,39.88,39.75,39.8,139014.0,30.5518,30.6209,30.5211,30.5594,139014.0
2016-05-20 15:20:00,39.8,39.81,39.74,39.76,129884.0,30.5594,30.5671,30.5134,30.5287,129884.0
2016-05-20 15:30:00,39.75,39.79,39.72,39.76,166939.0,30.5211,30.5518,30.498,30.5287,166939.0
2016-05-20 15:40:00,39.76,39.8,39.74,39.75,200707.0,30.5287,30.5594,30.5134,30.5211,200707.0
2016-05-20 15:50:00,39.76,39.84,39.75,39.83,372791.0,30.5287,30.5902,30.5211,30.5825,372791.0
2016-05-23 09:30:00,39.73,40.18,39.63,40.14,117746.0,30.5057,30.8512,30.4289,30.8205,117746.0
2016-05-23 09:40:00,40.15,40.22,39.93,40.17,98621.0,30.8282,30.8819,30.6593,30.8435,98621.0
2016-05-23 09:50:00,40.17,40.26,40.06,40.09,107941.0,30.8435,30.9126,30.7591,30.7821,107941.0
2016-05-23 10:00:00,40.1,40.26,40.09,40.24,183330.0,30.7898,30.9126,30.7821,30.8973,183330.0
2016-05-23 10:10:00,40.24,40.39,40.24,40.34,111756.0,30.8973,31.0125,30.8973,30.9741,111756.0
2016-05-23 10:20:00,40.35,40.46,40.34,40.36,100800.0,30.9817,31.0662,30.9741,30.9894,100800.0
2016-05-23 10:30:00,40.35,40.56,40.35,40.47,292127.0,30.9817,31.143,30.9817,31.0739,292127.0
2016-05-23 10:40:00,40.47,40.59,40.44,40.58,136943.0,31.0739,31.166,31.0508,31.1583,136943.0
2016-05-23 10:50:00,40.58,40.67,40.54,40.65,156835.0,31.1583,31.2274,31.1276,31.2121,156835.0
2016-05-23 11:00:00,40.64,40.65,40.53,40.57,125279.0,31.2044,31.2121,31.12,31.1507,125279.0
2016-05-23 11:10:00,40.57,40.67,40.43,40.67,156591.0,31.1507,31.2274,31.0432,31.2274,156591.0
2016-05-23 11:20:00,40.68,40.75,40.58,40.74,104552.0,31.2351,31.2889,31.1583,31.2812,104552.0
2016-05-23 11:30:00,40.74,40.74,40.58,40.65,113210.0,31.2812,31.2812,31.1583,31.2121,113210.0
2016-05-23 11:40:00,40.65,40.67,40.58,40.67,96147.0,31.2121,31.2274,31.1583,31.2274,96147.0
2016-05-23 11:50:00,40.68,40.71,40.61,40.68,68559.0,31.2351,31.2582,31.1814,31.2351,68559.0
2016-05-23 12:00:00,40.68,40.69,40.58,40.58,79729.0,31.2351,31.2428,31.1583,31.1583,79729.0
2016-05-23 12:10:00,40.58,40.59,40.48,40.5,80185.0,31.1583,31.166,31.0816,31.0969,80185.0
2016-05-23 12:20:00,40.5,40.53,40.46,40.52,52274.0,31.0969,31.12,31.0662,31.1123,52274.0
2016-05-23 12:30:00,40.52,40.61,40.49,40.56,81194.0,31.1123,31.1814,31.0892,31.143,81194.0
2016-05-23 12:40:00,40.55,40.63,40.54,40.57,61529.0,31.1353,31.1967,31.1276,31.1507,61529.0
2016-05-23 12:50:00,40.57,40.6,40.55,40.58,38228.0,31.1507,31.1737,31.1353,31.1583,38228.0
2016-05-23 13:00:00,40.59,40.63,40.57,40.58,44988.0,31.166,31.1967,31.1507,31.1583,44988.0
2016-05-23 13:10:00,40.58,40.59,40.51,40.53,69177.0,31.1583,31.166,31.1046,31.12,69177.0
2016-05-23 13:20:00,40.52,40.53,40.46,40.48,50885.0,31.1123,31.12,31.0662,31.0816,50885.0
2016-05-23 13:30:00,40.48,40.58,40.47,40.58,65358.0,31.0816,31.1583,31.0739,31.1583,65358.0
2016-05-23 13:40:00,40.58,40.6,40.49,40.53,77567.0,31.1583,31.1737,31.0892,31.12,77567.0
2016-05-23 13:50:00,40.52,40.6,40.5,40.59,68487.0,31.1123,31.1737,31.0969,31.166,68487.0
2016-05-23 14:00:00,40.59,40.62,40.57,40.6,49049.0,31.166,31.1891,31.1507,31.1737,49049.0
2016-05-23 14:10:00,40.6,40.64,40.58,40.63,71831.0,31.1737,31.2044,31.1583,31.1967,71831.0
2016-05-23 14:20:00,40.62,40.63,40.53,40.62,74909.0,31.1891,31.1967,31.12,31.1891,74909.0
2016-05-23 14:30:00,40.62,40.66,40.6,40.66,59397.0,31.1891,31.2198,31.1737,31.2198,59397.0
2016-05-23 14:40:00,40.66,40.67,40.62,40.62,52906.0,31.2198,31.2274,31.1891,31.1891,52906.0
2016-05-23 14:50:00,40.63,40.67,40.61,40.63,69724.0,31.1967,31.2274,31.1814,31.1967,69724.0
2016-05-23 15:00:00,40.62,40.65,40.61,40.62,98535.0,31.1891,31.2121,31.1814,31.1891,98535.0
2016-05-23 15:10:00,40.62,40.62,40.54,40.58,78853.0,31.1891,31.1891,31.1276,31.1583,78853.0
2016-05-23 15:20:00,40.57,40.58,40.53,40.54,74613.0,31.1507,31.1583,31.12,31.1276,74613.0
2016-05-23 15:30:00,40.54,40.58,40.47,40.47,170245.0,31.1276,31.1583,31.0739,31.0739,170245.0
2016-05-23 15:40:00,40.47,40.49,40.45,40.48,192791.0,31.0739,31.0892,31.0585,31.0816,192791.0
2016-05-23 15:50:00,40.48,40.48,40.43,40.45,314292.0,31.0816,31.0816,31.0432,31.0585,314292.0
2016-05-24 09:30:00,41.23,41.87,41.0,41.67,763574.0,31.6574,32.1488,31.4808,31.9953,763574.0
2016-05-24 09:40:00,41.67,41.82,41.64,41.74,493748.0,31.9953,32.1104,31.9722,32.049,493748.0
2016-05-24 09:50:00,41.72,41.79,41.5,41.51,255870.0,32.0337,32.0874,31.8647,31.8724,255870.0
2016-05-24 10:00:00,41.51,41.63,41.47,41.52,338407.0,31.8724,31.9646,31.8417,31.8801,338407.0
2016-05-24 10:10:00,41.52,41.65,41.33,41.65,324119.0,31.8801,31.9799,31.7342,31.9799,324119.0
2016-05-24 10:20:00,41.65,41.68,41.52,41.53,114726.0,31.9799,32.003,31.8801,31.8878,114726.0
2016-05-24 10:30:00,41.53,41.6,41.5,41.52,184807.0,31.8878,31.9415,31.8647,31.8801,184807.0
2016-05-24 10:40:00,41.52,41.55,41.42,41.49,116736.0,31.8801,31.9031,31.8033,31.8571,116736.0
2016-05-24 10:50:00,41.5,41.56,41.48,41.53,86055.0,31.8647,31.9108,31.8494,31.8878,86055.0
2016-05-24 11:00:00,41.54,41.54,41.44,41.46,130681.0,31.8955,31.8955,31.8187,31.834,130681.0
2016-05-24 11:10:00,41.47,41.6,41.47,41.59,96836.0,31.8417,31.9415,31.8417,31.9338,96836.0
2016-05-24 11:20:00,41.59,41.73,41.59,41.65,101548.0,31.9338,32.0413,31.9338,31.9799,101548.0
2016-05-24 11:30:00,41.64,41.67,41.56,41.57,76758.0,31.9722,31.9953,31.9108,31.9185,76758.0
2016-05-24 11:40:00,41.58,41.6,41.52,41.59,86600.0,31.9262,31.9415,31.8801,31.9338,86600.0
2016-05-24 11:50:00,41.59,41.65,41.56,41.63,73223.0,31.9338,31.9799,31.9108,31.9646,73223.0
2016-05-24 12:00:00,41.62,41.65,41.58,41.61,52550.0,31.9569,31.9799,31.9262,31.9492,52550.0
2016-05-24 12:10:00,41.61,41.61,41.57,41.59,40059.0,31.9492,31.9492,31.9185,31.9338,40059.0
2016-05-24 12:20:00,41.6,41.67,41.59,41.64,58575.0,31.9415,31.9953,31.9338,31.9722,58575.0
2016-05-24 12:30:00,41.64,41.7,41.63,41.7,77752.0,31.9722,32.0183,31.9646,32.0183,77752.0
2016-05-24 12:40:00,41.7,41.77,41.69,41.77,166567.0,32.0183,32.0721,32.0106,32.0721,166567.0
2016-05-24 12:50:00,41.76,41.83,41.72,41.83,78697.0,32.0644,32.1181,32.0337,32.1181,78697.0
2016-05-24 13:00:00,41.83,41.91,41.8,41.91,116552.0,32.1181,32.1796,32.0951,32.1796,116552.0
2016-05-24 13:10:00,41.91,41.94,41.82,41.93,140278.0,32.1796,32.2026,32.1104,32.1949,140278.0
2016-05-24 13:20:00,41.93,41.94,41.87,41.9,103803.0,32.1949,32.2026,32.1488,32.1719,103803.0
2016-05-24 13:30:00,41.9,41.9,41.78,41.83,100583.0,32.1719,32.1719,32.0797,32.1181,100583.0
2016-05-24 13:40:00,41.84,41.91,41.83,41.9,71523.0,32.1258,32.1796,32.1181,32.1719,71523.0
2016-05-24 13:50:00,41.9,41.97,41.89,41.93,82719.0,32.1719,32.2256,32.1642,32.1949,82719.0
2016-05-24 14:00:00,41.94,41.98,41.88,41.89,89897.0,32.2026,32.2333,32.1565,32.1642,89897.0
2016-05-24 14:10:00,41.89,41.94,41.84,41.86,62024.0,32.1642,32.2026,32.1258,32.1412,62024.0
2016-05-24 14:20:00,41.85,41.86,41.77,41.8,70003.0,32.1335,32.1412,32.0721,32.0951,70003.0
2016-05-24 14:30:00,41.8,41.83,41.79,41.82,95884.0,32.0951,32.1181,32.0874,32.1104,95884.0
2016-05-24 14:40:00,41.82,41.86,41.8,41.81,123693.0,32.1104,32.1412,32.0951,32.1028,123693.0
2016-05-24 14:50:00,41.82,41.95,41.81,41.92,73963.0,32.1104,32.2103,32.1028,32.1872,73963.0
2016-05-24 15:00:00,41.92,41.96,41.89,41.94,74306.0,32.1872,32.2179,32.1642,32.2026,74306.0
2016-05-24 15:10:00,41.94,42.02,41.92,42.01,125744.0,32.2026,32.264,32.1872,32.2563,125744.0
2016-05-24 15:20:00,42.02,42.14,42.01,42.11,201129.0,32.264,32.3562,32.2563,32.3331,201129.0
2016-05-24 15:30:00,42.12,42.12,42.04,42.09,142200.0,32.3408,32.3408,32.2794,32.3178,142200.0
2016-05-24 15:40:00,42.09,42.1,42.06,42.07,222200.0,32.3178,32.3254,32.2947,32.3024,222200.0
2016-05-24 15:50:00,42.07,42.1,42.04,42.04,416589.0,32.3024,32.3254,32.2794,32.2794,416589.0
2016-05-25 09:30:00,42.29,42.47,42.13,42.43,151367.0,32.4713,32.6095,32.3485,32.5788,151367.0
2016-05-25 09:40:00,42.43,42.54,42.42,42.54,106960.0,32.5788,32.6633,32.5711,32.6633,106960.0
2016-05-25 09:50:00,42.54,42.69,42.48,42.52,124894.0,32.6633,32.7785,32.6172,32.6479,124894.0
2016-05-25 10:00:00,42.52,42.6,42.48,42.6,139386.0,32.6479,32.7094,32.6172,32.7094,139386.0
2016-05-25 10:10:00,42.59,42.73,42.58,42.71,87793.0,32.7017,32.8092,32.694,32.7938,87793.0
2016-05-25 10:20:00,42.7,42.73,42.64,42.72,120376.0,32.7861,32.8092,32.7401,32.8015,120376.0
2016-05-25 10:30:00,42.71,42.73,42.57,42.64,93446.0,32.7938,32.8092,32.6863,32.7401,93446.0
2016-05-25 10:40:00,42.64,42.65,42.53,42.56,67830.0,32.7401,32.7477,32.6556,32.6786,67830.0
2016-05-25 10:50:00,42.56,42.56,42.44,42.45,60565.0,32.6786,32.6786,32.5865,32.5942,60565.0
2016-05-25 11:00:00,42.45,42.5,42.36,42.36,84569.0,32.5942,32.6326,32.5251,32.5251,84569.0
2016-05-25 11:10:00,42.37,42.39,42.21,42.38,75959.0,32.5328,32.5481,32.4099,32.5404,75959.0
2016-05-25 11:20:00,42.39,42.39,42.29,42.29,60001.0,32.5481,32.5481,32.4713,32.4713,60001.0
2016-05-25 11:30:00,42.28,42.3,42.23,42.29,59197.0,32.4636,32.479,32.4253,32.4713,59197.0
2016-05-25 11:40:00,42.29,42.31,42.26,42.3,43700.0,32.4713,32.4867,32.4483,32.479,43700.0
2016-05-25 11:50:00,42.3,42.4,42.25,42.39,74264.0,32.479,32.5558,32.4406,32.5481,74264.0
2016-05-25 12:00:00,42.38,42.39,42.29,42.31,65000.0,32.5404,32.5481,32.4713,32.4867,65000.0
2016-05-25 12:10:00,42.3,42.31,42.25,42.28,53340.0,32.479,32.4867,32.4406,32.4636,53340.0
2016-05-25 12:20:00,42.28,42.3,42.25,42.26,33489.0,32.4636,32.479,32.4406,32.4483,33489.0
2016-05-25 12:30:00,42.25,42.29,42.24,42.26,65802.0,32.4406,32.4713,32.4329,32.4483,65802.0
2016-05-25 12:40:00,42.26,42.33,42.24,42.32,52118.0,32.4483,32.502,32.4329,32.4944,52118.0
2016-05-25 12:50:00,42.32,42.46,42.32,42.43,66527.0,32.4944,32.6019,32.4944,32.5788,66527.0
2016-05-25 13:00:00,42.43,42.55,42.42,42.47,106244.0,32.5788,32.671,32.5711,32.6095,106244.0
2016-05-25 13:10:00,42.48,42.51,42.41,42.42,104064.0,32.6172,32.6402,32.5635,32.5711,104064.0
2016-05-25 13:20:00,42.42,42.46,42.34,42.36,72534.0,32.5711,32.6019,32.5097,32.5251,72534.0
2016-05-25 13:30:00,42.35,42.48,42.35,42.42,85779.0,32.5174,32.6172,32.5174,32.5711,85779.0
2016-05-25 13:40:00,42.41,42.42,42.37,42.4,64782.0,32.5635,32.5711,32.5328,32.5558,64782.0
2016-05-25 13:50:00,42.4,42.45,42.4,42.41,47956.0,32.5558,32.5942,32.5558,32.5635,47956.0
2016-05-25 14:00:00,42.41,42.45,42.39,42.43,62558.0,32.5635,32.5942,32.5481,32.5788,62558.0
2016-05-25 14:10:00,42.44,42.54,42.44,42.54,79593.0,32.5865,32.6633,32.5865,32.6633,79593.0
2016-05-25 14:20:00,42.54,42.65,42.51,42.63,105886.0,32.6633,32.7477,32.6402,32.7324,105886.0
2016-05-25 14:30:00,42.63,42.65,42.58,42.59,97355.0,32.7324,32.7477,32.694,32.7017,97355.0
2016-05-25 14:40:00,42.59,42.64,42.55,42.56,46913.0,32.7017,32.7401,32.671,32.6786,46913.0
2016-05-25 14:50:00,42.56,42.58,42.5,42.51,80240.0,32.6786,32.694,32.6326,32.6402,80240.0
2016-05-25 15:00:00,42.51,42.56,42.49,42.53,64353.0,32.6402,32.6786,32.6249,32.6556,64353.0
2016-05-25 15:10:00,42.54,42.59,42.52,42.59,79779.0,32.6633,32.7017,32.6479,32.7017,79779.0
2016-05-25 15:20:00,42.59,42.63,42.55,42.63,95499.0,32.7017,32.7324,32.671,32.7324,95499.0
2016-05-25 15:30:00,42.63,42.63,42.51,42.51,142969.0,32.7324,32.7324,32.6402,32.6402,142969.0
2016-05-25 15:40:00,42.52,42.53,42.42,42.46,183349.0,32.6479,32.6556,32.5711,32.6019,183349.0
2016-05-25 15:50:00,42.47,42.53,42.43,42.46,272127.0,32.6095,32.6556,32.5788,32.6019,272127.0
2016-05-26 09:30:00,42.97,43.54,42.91,43.02,263169.0,32.9934,33.4311,32.9474,33.0318,263169.0
2016-05-26 09:40:00,43.05,43.09,42.91,43.01,151022.0,33.0549,33.0856,32.9474,33.0242,151022.0
2016-05-26 09:50:00,43.0,43.01,42.66,42.78,88621.0,33.0165,33.0242,32.7554,32.8476,88621.0
2016-05-26 10:00:00,42.79,42.86,42.67,42.72,113317.0,32.8552,32.909,32.7631,32.8015,113317.0
2016-05-26 10:10:00,42.72,42.94,42.7,42.93,191235.0,32.8015,32.9704,32.7861,32.9627,191235.0
2016-05-26 10:20:00,42.92,42.92,42.77,42.78,50329.0,32.9551,32.9551,32.8399,32.8476,50329.0
2016-05-26 10:30:00,42.79,42.88,42.74,42.86,93792.0,32.8552,32.9243,32.8168,32.909,93792.0
2016-05-26 10:40:00,42.85,42.91,42.79,42.81,100569.0,32.9013,32.9474,32.8552,32.8706,100569.0
2016-05-26 10:50:00,42.82,42.82,42.75,42.76,41710.0,32.8783,32.8783,32.8245,32.8322,41710.0
2016-05-26 11:00:00,42.76,42.87,42.75,42.85,176807.0,32.8322,32.9167,32.8245,32.9013,176807.0
2016-05-26 11:10:00,42.85,42.98,42.85,42.95,56349.0,32.9013,33.0011,32.9013,32.9781,56349.0
2016-05-26 11:20:00,42.94,43.02,42.93,42.99,51517.0,32.9704,33.0318,32.9627,33.0088,51517.0
2016-05-26 11:30:00,42.99,43.03,42.96,43.0,70586.0,33.0088,33.0395,32.9858,33.0165,70586.0
2016-05-26 11:40:00,42.99,43.09,42.97,43.08,62728.0,33.0088,33.0856,32.9934,33.0779,62728.0
2016-05-26 11:50:00,43.08,43.1,43.0,43.04,61583.0,33.0779,33.0933,33.0165,33.0472,61583.0
2016-05-26 12:00:00,43.05,43.07,43.01,43.02,38427.0,33.0549,33.0702,33.0242,33.0318,38427.0
2016-05-26 12:10:00,43.02,43.03,42.97,42.97,30624.0,33.0318,33.0395,32.9934,32.9934,30624.0
2016-05-26 12:20:00,42.97,43.12,42.97,43.1,68116.0,32.9934,33.1086,32.9934,33.0933,68116.0
2016-05-26 12:30:00,43.11,43.17,43.1,43.15,38926.0,33.1009,33.147,33.0933,33.1317,38926.0
2016-05-26 12:40:00,43.15,43.23,43.13,43.21,80935.0,33.1317,33.1931,33.1163,33.1777,80935.0
2016-05-26 12:50:00,43.21,43.21,43.12,43.14,53085.0,33.1777,33.1777,33.1086,33.124,53085.0
2016-05-26 13:00:00,43.14,43.15,43.07,43.07,33648.0,33.124,33.1317,33.0702,33.0702,33648.0
2016-05-26 13:10:00,43.06,43.1,43.04,43.09,49462.0,33.0626,33.0933,33.0472,33.0856,49462.0
2016-05-26 13:20:00,43.09,43.1,43.0,43.01,37087.0,33.0856,33.0933,33.0165,33.0242,37087.0
2016-05-26 13:30:00,43.01,43.12,43.0,43.12,48999.0,33.0242,33.1086,33.0165,33.1086,48999.0
2016-05-26 13:40:00,43.1,43.1,43.0,43.06,31208.0,33.0933,33.0933,33.0165,33.0626,31208.0
2016-05-26 13:50:00,43.06,43.13,43.06,43.1,35469.0,33.0626,33.1163,33.0626,33.0933,35469.0
2016-05-26 14:00:00,43.1,43.17,43.09,43.11,67740.0,33.0933,33.147,33.0856,33.1009,67740.0
2016-05-26 14:10:00,43.11,43.14,43.1,43.11,35597.0,33.1009,33.124,33.0933,33.1009,35597.0
2016-05-26 14:20:00,43.11,43.12,43.04,43.04,49330.0,33.1009,33.1086,33.0472,33.0472,49330.0
2016-05-26 14:30:00,43.05,43.1,43.02,43.1,52888.0,33.0549,33.0933,33.0318,33.0933,52888.0
2016-05-26 14:40:00,43.09,43.16,43.08,43.16,36330.0,33.0856,33.1393,33.0779,33.1393,36330.0
2016-05-26 14:50:00,43.16,43.16,43.13,43.14,31488.0,33.1393,33.1393,33.1163,33.124,31488.0
2016-05-26 15:00:00,43.14,43.17,43.13,43.16,45618.0,33.124,33.147,33.1163,33.1393,45618.0
2016-05-26 15:10:00,43.16,43.17,43.14,43.15,37780.0,33.1393,33.147,33.124,33.1317,37780.0
2016-05-26 15:20:00,43.15,43.16,43.09,43.11,45816.0,33.1317,33.1393,33.0856,33.1009,45816.0
2016-05-26 15:30:00,43.11,43.13,43.07,43.08,89990.0,33.1009,33.1163,33.0702,33.0779,89990.0
2016-05-26 15:40:00,43.08,43.13,43.05,43.08,134563.0,33.0779,33.1163,33.0549,33.0779,134563.0
2016-05-26 15:50:00,43.08,43.08,43.03,43.07,204146.0,33.0779,33.0779,33.0395,33.0702,204146.0
2016-05-27 09:30:00,43.3,43.54,43.19,43.42,136963.0,33.2468,33.4311,33.1624,33.339,136963.0
2016-05-27 09:40:00,43.43,43.44,43.24,43.32,63046.0,33.3466,33.3543,33.2008,33.2622,63046.0
2016-05-27 09:50:00,43.31,43.4,43.28,43.37,93012.0,33.2545,33.3236,33.2315,33.3006,93012.0
2016-05-27 10:00:00,43.35,43.42,43.22,43.25,72115.0,33.2852,33.339,33.1854,33.2084,72115.0
2016-05-27 10:10:00,43.25,43.39,43.13,43.38,75797.0,33.2084,33.3159,33.1163,33.3083,75797.0
2016-05-27 10:20:00,43.37,43.44,43.26,43.33,50491.0,33.3006,33.3543,33.2161,33.2699,50491.0
2016-05-27 10:30:00,43.34,43.45,43.33,43.33,53224.0,33.2775,33.362,33.2699,33.2699,53224.0
2016-05-27 10:40:00,43.32,43.38,43.26,43.37,39730.0,33.2622,33.3083,33.2161,33.3006,39730.0
2016-05-27 10:50:00,43.37,43.39,43.27,43.31,41859.0,33.3006,33.3159,33.2238,33.2545,41859.0
2016-05-27 11:00:00,43.29,43.3,43.15,43.15,38714.0,33.2392,33.2468,33.1317,33.1317,38714.0
2016-05-27 11:10:00,43.15,43.16,43.06,43.08,104975.0,33.1317,33.1393,33.0626,33.0779,104975.0
2016-05-27 11:20:00,43.07,43.08,43.0,43.04,103442.0,33.0702,33.0779,33.0165,33.0472,103442.0
2016-05-27 11:30:00,43.04,43.05,43.01,43.04,133986.0,33.0472,33.0549,33.0242,33.0472,133986.0
2016-05-27 11:40:00,43.03,43.03,42.96,42.98,32954.0,33.0395,33.0395,32.9858,33.0011,32954.0
2016-05-27 11:50:00,42.99,43.01,42.96,42.98,31929.0,33.0088,33.0242,32.9858,33.0011,31929.0
2016-05-27 12:00:00,42.99,43.03,42.96,43.02,66986.0,33.0088,33.0395,32.9858,33.0318,66986.0
2016-05-27 12:10:00,43.02,43.02,42.98,42.99,54511.0,33.0318,33.0318,33.0011,33.0088,54511.0
2016-05-27 12:20:00,42.98,43.01,42.98,42.99,139811.0,33.0011,33.0242,33.0011,33.0088,139811.0
2016-05-27 12:30:00,43.0,43.01,42.98,43.0,77666.0,33.0165,33.0242,33.0011,33.0165,77666.0
2016-05-27 12:40:00,43.0,43.01,42.98,42.99,55839.0,33.0165,33.0242,33.0011,33.0088,55839.0
2016-05-27 12:50:00,43.0,43.0,42.95,42.96,37194.0,33.0165,33.0165,32.9781,32.9858,37194.0
2016-05-27 13:00:00,42.96,42.98,42.86,42.86,63940.0,32.9858,33.0011,32.909,32.909,63940.0
2016-05-27 13:10:00,42.86,42.98,42.82,42.96,202343.0,32.909,33.0011,32.8783,32.9858,202343.0
2016-05-27 13:20:00,42.96,43.02,42.94,42.96,46616.0,32.9858,33.0318,32.9704,32.9858,46616.0
2016-05-27 13:30:00,42.96,43.0,42.87,42.88,113664.0,32.9858,33.0165,32.9167,32.9243,113664.0
2016-05-27 13:40:00,42.87,42.97,42.85,42.96,37092.0,32.9167,32.9934,32.9013,32.9858,37092.0
2016-05-27 13:50:00,42.97,42.98,42.95,42.96,32587.0,32.9934,33.0011,32.9781,32.9858,32587.0
2016-05-27 14:00:00,42.95,42.96,42.91,42.92,64635.0,32.9781,32.9858,32.9474,32.9551,64635.0
2016-05-27 14:10:00,42.91,42.94,42.9,42.94,51664.0,32.9474,32.9704,32.9397,32.9704,51664.0
2016-05-27 14:20:00,42.94,43.12,42.93,43.11,42479.0,32.9704,33.1086,32.9627,33.1009,42479.0
2016-05-27 14:30:00,43.11,43.14,43.07,43.09,37329.0,33.1009,33.124,33.0702,33.0856,37329.0
2016-05-27 14:40:00,43.09,43.11,43.06,43.09,38201.0,33.0856,33.1009,33.0626,33.0856,38201.0
2016-05-27 14:50:00,43.09,43.12,43.07,43.12,28049.0,33.0856,33.1086,33.0702,33.1086,28049.0
2016-05-27 15:00:00,43.12,43.15,43.09,43.13,34534.0,33.1086,33.1317,33.0856,33.1163,34534.0
2016-05-27 15:10:00,43.12,43.17,43.12,43.16,34059.0,33.1086,33.147,33.1086,33.1393,34059.0
2016-05-27 15:20:00,43.17,43.18,43.12,43.17,53113.0,33.147,33.1547,33.1086,33.147,53113.0
2016-05-27 15:30:00,43.17,43.24,43.17,43.23,68669.0,33.147,33.2008,33.147,33.1931,68669.0
2016-05-27 15:40:00,43.23,43.28,43.22,43.25,109580.0,33.1931,33.2315,33.1854,33.2084,109580.0
2016-05-27 15:50:00,43.25,43.26,43.22,43.23,200583.0,33.2084,33.2161,33.1854,33.1931,200583.0
2016-05-31 09:30:00,43.33,43.54,43.23,43.33,107558.0,33.2699,33.4311,33.1931,33.2699,107558.0
2016-05-31 09:40:00,43.34,43.36,43.14,43.17,83288.0,33.2775,33.2929,33.124,33.147,83288.0
2016-05-31 09:50:00,43.16,43.28,42.98,43.08,118345.0,33.1393,33.2315,33.0011,33.0779,118345.0
2016-05-31 10:00:00,43.08,43.22,43.06,43.22,75015.0,33.0779,33.1854,33.0626,33.1854,75015.0
2016-05-31 10:10:00,43.24,43.39,43.22,43.39,115805.0,33.2008,33.3159,33.1854,33.3159,115805.0
2016-05-31 10:20:00,43.39,43.4,43.28,43.33,78637.0,33.3159,33.3236,33.2315,33.2699,78637.0
2016-05-31 10:30:00,43.34,43.34,43.16,43.17,48924.0,33.2775,33.2775,33.1393,33.147,48924.0
2016-05-31 10:40:00,43.17,43.21,43.12,43.16,40834.0,33.147,33.1777,33.1086,33.1393,40834.0
2016-05-31 10:50:00,43.16,43.29,43.16,43.26,61298.0,33.1393,33.2392,33.1393,33.2161,61298.0
2016-05-31 11:00:00,43.26,43.26,43.07,43.07,63522.0,33.2161,33.2161,33.0702,33.0702,63522.0
2016-05-31 11:10:00,43.08,43.12,43.0,43.03,129679.0,33.0779,33.1086,33.0165,33.0395,129679.0
2016-05-31 11:20:00,43.03,43.04,42.95,42.97,91610.0,33.0395,33.0472,32.9781,32.9934,91610.0
2016-05-31 11:30:00,42.96,43.0,42.86,42.98,113680.0,32.9858,33.0165,32.909,33.0011,113680.0
2016-05-31 11:40:00,42.98,43.0,42.86,42.86,60776.0,33.0011,33.0165,32.909,32.909,60776.0
2016-05-31 11:50:00,42.86,42.99,42.85,42.98,48033.0,32.909,33.0088,32.9013,33.0011,48033.0
2016-05-31 12:00:00,42.98,42.99,42.9,42.92,37906.0,33.0011,33.0088,32.9397,32.9551,37906.0
2016-05-31 12:10:00,42.91,42.97,42.89,42.93,37569.0,32.9474,32.9934,32.932,32.9627,37569.0
2016-05-31 12:20:00,42.94,42.94,42.88,42.91,28542.0,32.9704,32.9704,32.9243,32.9474,28542.0
2016-05-31 12:30:00,42.92,42.99,42.92,42.99,29126.0,32.9551,33.0088,32.9551,33.0088,29126.0
2016-05-31 12:40:00,42.99,43.03,42.95,42.97,38437.0,33.0088,33.0395,32.9781,32.9934,38437.0
2016-05-31 12:50:00,42.97,43.05,42.97,43.0,26644.0,32.9934,33.0549,32.9934,33.0165,26644.0
2016-05-31 13:00:00,42.99,43.0,42.92,42.92,46212.0,33.0088,33.0165,32.9551,32.9551,46212.0
2016-05-31 13:10:00,42.93,42.98,42.91,42.96,37581.0,32.9627,33.0011,32.9474,32.9858,37581.0
2016-05-31 13:20:00,42.97,43.02,42.96,43.0,34177.0,32.9934,33.0318,32.9858,33.0165,34177.0
2016-05-31 13:30:00,43.0,43.01,42.94,42.95,34043.0,33.0165,33.0242,32.9704,32.9781,34043.0
2016-05-31 13:40:00,42.96,42.97,42.9,42.9,45546.0,32.9858,32.9934,32.9397,32.9397,45546.0
2016-05-31 13:50:00,42.91,42.91,42.84,42.85,47557.0,32.9474,32.9474,32.8936,32.9013,47557.0
2016-05-31 14:00:00,42.85,42.86,42.78,42.79,57855.0,32.9013,32.909,32.8476,32.8552,57855.0
2016-05-31 14:10:00,42.8,42.81,42.72,42.72,65725.0,32.8629,32.8706,32.8015,32.8015,65725.0
2016-05-31 14:20:00,42.72,42.8,42.69,42.71,60529.0,32.8015,32.8629,32.7785,32.7938,60529.0
2016-05-31 14:30:00,42.72,42.79,42.69,42.75,62877.0,32.8015,32.8552,32.7785,32.8245,62877.0
2016-05-31 14:40:00,42.75,42.79,42.67,42.77,77942.0,32.8245,32.8552,32.7631,32.8399,77942.0
2016-05-31 14:50:00,42.77,42.78,42.67,42.7,94651.0,32.8399,32.8476,32.7631,32.7861,94651.0
2016-05-31 15:00:00,42.71,42.76,42.7,42.73,72908.0,32.7938,32.8322,32.7861,32.8092,72908.0
2016-05-31 15:10:00,42.74,42.83,42.72,42.82,112655.0,32.8168,32.886,32.8015,32.8783,112655.0
2016-05-31 15:20:00,42.82,42.83,42.76,42.82,80212.0,32.8783,32.886,32.8322,32.8783,80212.0
2016-05-31 15:30:00,42.82,42.88,42.81,42.85,112671.0,32.8783,32.9243,32.8706,32.9013,112671.0
2016-05-31 15:40:00,42.85,42.86,42.78,42.8,219324.0,32.9013,32.909,32.8476,32.8629,219324.0
2016-05-31 15:50:00,42.8,42.84,42.77,42.77,452717.0,32.8629,32.8936,32.8399,32.8399,452717.0
2016-06-01 09:30:00,42.63,42.77,42.63,42.77,151614.0,32.7324,32.8399,32.7324,32.8399,151614.0
2016-06-01 09:40:00,42.78,42.86,42.66,42.66,94964.0,32.8476,32.909,32.7554,32.7554,94964.0
2016-06-01 09:50:00,42.68,42.68,42.53,42.66,108931.0,32.7708,32.7708,32.6556,32.7554,108931.0
2016-06-01 10:00:00,42.67,42.79,42.6,42.79,123876.0,32.7631,32.8552,32.7094,32.8552,123876.0
2016-06-01 10:10:00,42.79,42.8,42.59,42.59,201321.0,32.8552,32.8629,32.7017,32.7017,201321.0
2016-06-01 10:20:00,42.59,42.68,42.51,42.56,169625.0,32.7017,32.7708,32.6402,32.6786,169625.0
2016-06-01 10:30:00,42.56,42.62,42.41,42.43,174489.0,32.6786,32.7247,32.5635,32.5788,174489.0
2016-06-01 10:40:00,42.43,42.52,42.38,42.42,111213.0,32.5788,32.6479,32.5404,32.5711,111213.0
2016-06-01 10:50:00,42.41,42.51,42.4,42.49,101606.0,32.5635,32.6402,32.5558,32.6249,101606.0
2016-06-01 11:00:00,42.49,42.6,42.48,42.53,73256.0,32.6249,32.7094,32.6172,32.6556,73256.0
2016-06-01 11:10:00,42.54,42.66,42.51,42.62,107181.0,32.6633,32.7554,32.6402,32.7247,107181.0
2016-06-01 11:20:00,42.62,42.63,42.53,42.58,98253.0,32.7247,32.7324,32.6556,32.694,98253.0
2016-06-01 11:30:00,42.58,42.61,42.51,42.52,65981.0,32.694,32.717,32.6402,32.6479,65981.0
2016-06-01 11:40:00,42.51,42.53,42.47,42.52,120435.0,32.6402,32.6556,32.6095,32.6479,120435.0
2016-06-01 11:50:00,42.52,42.53,42.38,42.39,155262.0,32.6479,32.6556,32.5404,32.5481,155262.0
2016-06-01 12:00:00,42.39,42.58,42.38,42.52,116462.0,32.5481,32.694,32.5404,32.6479,116462.0
2016-06-01 12:10:00,42.51,42.6,42.51,42.54,90273.0,32.6402,32.7094,32.6402,32.6633,90273.0
2016-06-01 12:20:00,42.54,42.59,42.51,42.53,113368.0,32.6633,32.7017,32.6402,32.6556,113368.0
2016-06-01 12:30:00,42.54,42.55,42.48,42.55,68610.0,32.6633,32.671,32.6172,32.671,68610.0
2016-06-01 12:40:00,42.55,42.59,42.54,42.55,73683.0,32.671,32.7017,32.6633,32.671,73683.0
2016-06-01 12:50:00,42.55,42.57,42.52,42.55,74337.0,32.671,32.6863,32.6479,32.671,74337.0
2016-06-01 13:00:00,42.55,42.56,42.52,42.55,57043.0,32.671,32.6786,32.6479,32.671,57043.0
2016-06-01 13:10:00,42.55,42.55,42.51,42.52,63834.0,32.671,32.671,32.6402,32.6479,63834.0
2016-06-01 13:20:00,42.52,42.56,42.52,42.54,75598.0,32.6479,32.6786,32.6479,32.6633,75598.0
2016-06-01 13:30:00,42.54,42.6,42.53,42.55,120437.0,32.6633,32.7094,32.6556,32.671,120437.0
2016-06-01 13:40:00,42.55,42.56,42.52,42.55,86592.0,32.671,32.6786,32.6479,32.671,86592.0
2016-06-01 13:50:00,42.55,42.57,42.49,42.57,98972.0,32.671,32.6863,32.6249,32.6863,98972.0
2016-06-01 14:00:00,42.57,42.57,42.45,42.51,118198.0,32.6863,32.6863,32.5942,32.6402,118198.0
2016-06-01 14:10:00,42.52,42.6,42.51,42.6,185235.0,32.6479,32.7094,32.6402,32.7094,185235.0
2016-06-01 14:20:00,42.6,42.66,42.55,42.64,155380.0,32.7094,32.7554,32.671,32.7401,155380.0
2016-06-01 14:30:00,42.64,42.7,42.63,42.67,107761.0,32.7401,32.7861,32.7324,32.7631,107761.0
2016-06-01 14:40:00,42.67,42.77,42.66,42.76,112887.0,32.7631,32.8399,32.7554,32.8322,112887.0
2016-06-01 14:50:00,42.76,42.82,42.75,42.8,108781.0,32.8322,32.8783,32.8245,32.8629,108781.0
2016-06-01 15:00:00,42.8,42.85,42.8,42.83,85386.0,32.8629,32.9013,32.8629,32.886,85386.0
2016-06-01 15:10:00,42.83,42.83,42.76,42.8,146674.0,32.886,32.886,32.8322,32.8629,146674.0
2016-06-01 15:20:00,42.79,42.83,42.79,42.82,130566.0,32.8552,32.886,32.8552,32.8783,130566.0
2016-06-01 15:30:00,42.82,42.87,42.78,42.86,180656.0,32.8783,32.9167,32.8476,32.909,180656.0
2016-06-01 15:40:00,42.86,42.95,42.83,42.84,295612.0,32.909,32.9781,32.886,32.8936,295612.0
2016-06-01 15:50:00,42.84,42.87,42.79,42.84,475635.0,32.8936,32.9167,32.8552,32.8936,475635.0
2016-06-02 09:30:00,42.77,42.94,42.61,42.9,105798.0,32.8399,32.9704,32.717,32.9397,105798.0
2016-06-02 09:40:00,42.9,43.1,42.9,43.01,116427.0,32.9397,33.0933,32.9397,33.0242,116427.0
2016-06-02 09:50:00,43.01,43.12,42.89,43.12,80784.0,33.0242,33.1086,32.932,33.1086,80784.0
2016-06-02 10:00:00,43.11,43.23,43.09,43.19,79075.0,33.1009,33.1931,33.0856,33.1624,79075.0
2016-06-02 10:10:00,43.2,43.22,43.13,43.16,70208.0,33.17,33.1854,33.1163,33.1393,70208.0
2016-06-02 10:20:00,43.16,43.21,43.07,43.17,66937.0,33.1393,33.1777,33.0702,33.147,66937.0
2016-06-02 10:30:00,43.17,43.25,43.12,43.24,68084.0,33.147,33.2084,33.1086,33.2008,68084.0
2016-06-02 10:40:00,43.24,43.28,43.2,43.28,62313.0,33.2008,33.2315,33.17,33.2315,62313.0
2016-06-02 10:50:00,43.28,43.33,43.2,43.3,93581.0,33.2315,33.2699,33.17,33.2468,93581.0
2016-06-02 11:00:00,43.3,43.38,43.29,43.33,161480.0,33.2468,33.3083,33.2392,33.2699,161480.0
2016-06-02 11:10:00,43.33,43.4,43.32,43.33,63301.0,33.2699,33.3236,33.2622,33.2699,63301.0
2016-06-02 11:20:00,43.33,43.41,43.32,43.39,50027.0,33.2699,33.3313,33.2622,33.3159,50027.0
2016-06-02 11:30:00,43.4,43.47,43.38,43.47,49657.0,33.3236,33.3774,33.3083,33.3774,49657.0
2016-06-02 11:40:00,43.47,43.54,43.4,43.49,55317.0,33.3774,33.4311,33.3236,33.3927,55317.0
2016-06-02 11:50:00,43.49,43.55,43.47,43.55,56771.0,33.3927,33.4388,33.3774,33.4388,56771.0
2016-06-02 12:00:00,43.55,43.58,43.52,43.58,87099.0,33.4388,33.4618,33.4158,33.4618,87099.0
2016-06-02 12:10:00,43.58,43.6,43.55,43.58,95832.0,33.4618,33.4772,33.4388,33.4618,95832.0
2016-06-02 12:20:00,43.58,43.62,43.57,43.59,36229.0,33.4618,33.4925,33.4541,33.4695,36229.0
2016-06-02 12:30:00,43.59,43.61,43.51,43.55,47117.0,33.4695,33.4849,33.4081,33.4388,47117.0
2016-06-02 12:40:00,43.54,43.58,43.52,43.55,108021.0,33.4311,33.4618,33.4158,33.4388,108021.0
2016-06-02 12:50:00,43.55,43.57,43.5,43.51,46249.0,33.4388,33.4541,33.4004,33.4081,46249.0
2016-06-02 13:00:00,43.52,43.57,43.52,43.53,47326.0,33.4158,33.4541,33.4158,33.4234,47326.0
2016-06-02 13:10:00,43.53,43.56,43.52,43.56,38528.0,33.4234,33.4465,33.4158,33.4465,38528.0
2016-06-02 13:20:00,43.57,43.57,43.53,43.55,51195.0,33.4541,33.4541,33.4234,33.4388,51195.0
2016-06-02 13:30:00,43.55,43.56,43.54,43.55,37405.0,33.4388,33.4465,33.4311,33.4388,37405.0
2016-06-02 13:40:00,43.55,43.61,43.53,43.6,31042.0,33.4388,33.4849,33.4234,33.4772,31042.0
2016-06-02 13:50:00,43.6,43.64,43.58,43.62,55322.0,33.4772,33.5079,33.4618,33.4925,55322.0
2016-06-02 14:00:00,43.63,43.63,43.59,43.59,62363.0,33.5002,33.5002,33.4695,33.4695,62363.0
2016-06-02 14:10:00,43.6,43.63,43.58,43.63,38414.0,33.4772,33.5002,33.4618,33.5002,38414.0
2016-06-02 14:20:00,43.63,43.64,43.53,43.55,241613.0,33.5002,33.5079,33.4234,33.4388,241613.0
2016-06-02 14:30:00,43.56,43.6,43.52,43.52,48383.0,33.4465,33.4772,33.4158,33.4158,48383.0
2016-06-02 14:40:00,43.52,43.6,43.52,43.58,50695.0,33.4158,33.4772,33.4158,33.4618,50695.0
2016-06-02 14:50:00,43.58,43.61,43.57,43.6,67229.0,33.4618,33.4849,33.4541,33.4772,67229.0
2016-06-02 15:00:00,43.6,43.62,43.58,43.6,85519.0,33.4772,33.4925,33.4618,33.4772,85519.0
2016-06-02 15:10:00,43.59,43.65,43.59,43.65,44578.0,33.4695,33.5156,33.4695,33.5156,44578.0
2016-06-02 15:20:00,43.65,43.72,43.65,43.72,79177.0,33.5156,33.5693,33.5156,33.5693,79177.0
2016-06-02 15:30:00,43.72,43.73,43.63,43.63,155106.0,33.5693,33.577,33.5002,33.5002,155106.0
2016-06-02 15:40:00,43.64,43.64,43.5,43.51,249525.0,33.5079,33.5079,33.4004,33.4081,249525.0
2016-06-02 15:50:00,43.51,43.53,43.46,43.49,697671.0,33.4081,33.4234,33.3697,33.3927,697671.0
2016-06-03 09:30:00,43.43,43.68,43.37,43.56,235646.0,33.3466,33.5386,33.3006,33.4465,235646.0
2016-06-03 09:40:00,43.59,43.65,43.4,43.49,52116.0,33.4695,33.5156,33.3236,33.3927,52116.0
2016-06-03 09:50:00,43.48,43.69,43.39,43.69,96253.0,33.385,33.5463,33.3159,33.5463,96253.0
2016-06-03 10:00:00,43.68,43.86,43.54,43.82,209088.0,33.5386,33.6768,33.4311,33.6461,209088.0
2016-06-03 10:10:00,43.81,43.87,43.76,43.84,353932.0,33.6384,33.6845,33.6,33.6615,353932.0
2016-06-03 10:20:00,43.84,43.86,43.51,43.51,160031.0,33.6615,33.6768,33.4081,33.4081,160031.0
2016-06-03 10:30:00,43.51,43.57,43.46,43.51,54155.0,33.4081,33.4541,33.3697,33.4081,54155.0
2016-06-03 10:40:00,43.52,43.54,43.43,43.52,50911.0,33.4158,33.4311,33.3466,33.4158,50911.0
2016-06-03 10:50:00,43.52,43.62,43.46,43.59,51683.0,33.4158,33.4925,33.3697,33.4695,51683.0
2016-06-03 11:00:00,43.6,43.64,43.49,43.49,40181.0,33.4772,33.5079,33.3927,33.3927,40181.0
2016-06-03 11:10:00,43.48,43.48,43.38,43.39,33229.0,33.385,33.385,33.3083,33.3159,33229.0
2016-06-03 11:20:00,43.39,43.44,43.37,43.44,92998.0,33.3159,33.3543,33.3006,33.3543,92998.0
2016-06-03 11:30:00,43.45,43.63,43.44,43.61,51003.0,33.362,33.5002,33.3543,33.4849,51003.0
2016-06-03 11:40:00,43.6,43.66,43.55,43.63,100497.0,33.4772,33.5232,33.4388,33.5002,100497.0
2016-06-03 11:50:00,43.63,43.68,43.57,43.67,45725.0,33.5002,33.5386,33.4541,33.5309,45725.0
2016-06-03 12:00:00,43.67,43.68,43.6,43.6,30439.0,33.5309,33.5386,33.4772,33.4772,30439.0
2016-06-03 12:10:00,43.59,43.73,43.58,43.67,33481.0,33.4695,33.577,33.4618,33.5309,33481.0
2016-06-03 12:20:00,43.67,43.67,43.63,43.63,22828.0,33.5309,33.5309,33.5002,33.5002,22828.0
2016-06-03 12:30:00,43.64,43.68,43.59,43.59,30650.0,33.5079,33.5386,33.4695,33.4695,30650.0
2016-06-03 12:40:00,43.6,43.64,43.57,43.59,39826.0,33.4772,33.5079,33.4541,33.4695,39826.0
2016-06-03 12:50:00,43.58,43.6,43.52,43.53,27784.0,33.4618,33.4772,33.4158,33.4234,27784.0
2016-06-03 13:00:00,43.54,43.58,43.5,43.55,31525.0,33.4311,33.4618,33.4004,33.4388,31525.0
2016-06-03 13:10:00,43.55,43.56,43.51,43.52,36591.0,33.4388,33.4465,33.4081,33.4158,36591.0
2016-06-03 13:20:00,43.52,43.54,43.51,43.51,24882.0,33.4158,33.4311,33.4081,33.4081,24882.0
2016-06-03 13:30:00,43.51,43.57,43.48,43.55,39824.0,33.4081,33.4541,33.385,33.4388,39824.0
2016-06-03 13:40:00,43.56,43.62,43.55,43.55,37731.0,33.4465,33.4925,33.4388,33.4388,37731.0
2016-06-03 13:50:00,43.55,43.57,43.52,43.55,42971.0,33.4388,33.4541,33.4158,33.4388,42971.0
2016-06-03 14:00:00,43.56,43.61,43.54,43.58,57120.0,33.4465,33.4849,33.4311,33.4618,57120.0
2016-06-03 14:10:00,43.59,43.61,43.53,43.6,60237.0,33.4695,33.4849,33.4234,33.4772,60237.0
2016-06-03 14:20:00,43.59,43.69,43.59,43.65,93474.0,33.4695,33.5463,33.4695,33.5156,93474.0
2016-06-03 14:30:00,43.65,43.75,43.65,43.75,56111.0,33.5156,33.5924,33.5156,33.5924,56111.0
2016-06-03 14:40:00,43.75,43.77,43.71,43.71,42745.0,33.5924,33.6077,33.5616,33.5616,42745.0
2016-06-03 14:50:00,43.72,43.76,43.66,43.66,63918.0,33.5693,33.6,33.5232,33.5232,63918.0
2016-06-03 15:00:00,43.67,43.68,43.61,43.63,76692.0,33.5309,33.5386,33.4849,33.5002,76692.0
2016-06-03 15:10:00,43.63,43.63,43.56,43.56,110439.0,33.5002,33.5002,33.4465,33.4465,110439.0
2016-06-03 15:20:00,43.56,43.63,43.55,43.63,51107.0,33.4465,33.5002,33.4388,33.5002,51107.0
2016-06-03 15:30:00,43.63,43.64,43.59,43.63,79650.0,33.5002,33.5079,33.4695,33.5002,79650.0
2016-06-03 15:40:00,43.63,43.7,43.61,43.68,173825.0,33.5002,33.554,33.4849,33.5386,173825.0
2016-06-03 15:50:00,43.68,43.7,43.58,43.62,640245.0,33.5386,33.554,33.4618,33.4925,640245.0
2016-06-06 09:30:00,43.84,44.12,43.79,44.1,109117.0,33.6615,33.8764,33.6231,33.8611,109117.0
2016-06-06 09:40:00,44.12,44.14,44.04,44.04,72805.0,33.8764,33.8918,33.815,33.815,72805.0
2016-06-06 09:50:00,44.05,44.14,44.02,44.1,63348.0,33.8227,33.8918,33.7997,33.8611,63348.0
2016-06-06 10:00:00,44.11,44.13,44.01,44.04,80445.0,33.8688,33.8841,33.792,33.815,80445.0
2016-06-06 10:10:00,44.04,44.08,43.99,44.08,54880.0,33.815,33.8457,33.7766,33.8457,54880.0
2016-06-06 10:20:00,44.08,44.08,43.92,43.93,39757.0,33.8457,33.8457,33.7229,33.7306,39757.0
2016-06-06 10:30:00,43.94,43.96,43.86,43.87,71240.0,33.7382,33.7536,33.6768,33.6845,71240.0
2016-06-06 10:40:00,43.88,43.9,43.81,43.82,48105.0,33.6922,33.7075,33.6384,33.6461,48105.0
2016-06-06 10:50:00,43.81,43.89,43.77,43.85,53885.0,33.6384,33.6998,33.6077,33.6691,53885.0
2016-06-06 11:00:00,43.86,43.88,43.73,43.87,80067.0,33.6768,33.6922,33.577,33.6845,80067.0
2016-06-06 11:10:00,43.87,43.87,43.8,43.85,36933.0,33.6845,33.6845,33.6307,33.6691,36933.0
2016-06-06 11:20:00,43.86,43.91,43.82,43.82,47791.0,33.6768,33.7152,33.6461,33.6461,47791.0
2016-06-06 11:30:00,43.82,43.82,43.71,43.8,39720.0,33.6461,33.6461,33.5616,33.6307,39720.0
2016-06-06 11:40:00,43.8,43.82,43.77,43.79,36630.0,33.6307,33.6461,33.6077,33.6231,36630.0
2016-06-06 11:50:00,43.79,43.84,43.76,43.76,29690.0,33.6231,33.6615,33.6,33.6,29690.0
2016-06-06 12:00:00,43.76,43.78,43.73,43.76,27766.0,33.6,33.6154,33.577,33.6,27766.0
2016-06-06 12:10:00,43.76,43.78,43.73,43.75,28579.0,33.6,33.6154,33.577,33.5924,28579.0
2016-06-06 12:20:00,43.75,43.77,43.68,43.73,68308.0,33.5924,33.6077,33.5386,33.577,68308.0
2016-06-06 12:30:00,43.73,43.77,43.68,43.72,40758.0,33.577,33.6077,33.5386,33.5693,40758.0
2016-06-06 12:40:00,43.71,43.76,43.67,43.67,35509.0,33.5616,33.6,33.5309,33.5309,35509.0
2016-06-06 12:50:00,43.68,43.68,43.57,43.68,41560.0,33.5386,33.5386,33.4541,33.5386,41560.0
2016-06-06 13:00:00,43.67,43.69,43.63,43.67,32456.0,33.5309,33.5463,33.5002,33.5309,32456.0
2016-06-06 13:10:00,43.67,43.78,43.67,43.74,26484.0,33.5309,33.6154,33.5309,33.5847,26484.0
2016-06-06 13:20:00,43.74,43.78,43.71,43.76,22449.0,33.5847,33.6154,33.5616,33.6,22449.0
2016-06-06 13:30:00,43.76,43.76,43.69,43.71,23272.0,33.6,33.6,33.5463,33.5616,23272.0
2016-06-06 13:40:00,43.71,43.75,43.69,43.75,20650.0,33.5616,33.5924,33.5463,33.5924,20650.0
2016-06-06 13:50:00,43.74,43.81,43.73,43.76,37404.0,33.5847,33.6384,33.577,33.6,37404.0
2016-06-06 14:00:00,43.76,43.79,43.72,43.75,35422.0,33.6,33.6231,33.5693,33.5924,35422.0
2016-06-06 14:10:00,43.74,43.82,43.71,43.8,39376.0,33.5847,33.6461,33.5616,33.6307,39376.0
2016-06-06 14:20:00,43.8,43.9,43.76,43.88,193415.0,33.6307,33.7075,33.6,33.6922,193415.0
2016-06-06 14:30:00,43.88,43.89,43.81,43.81,44859.0,33.6922,33.6998,33.6384,33.6384,44859.0
2016-06-06 14:40:00,43.82,43.85,43.81,43.83,31466.0,33.6461,33.6691,33.6384,33.6538,31466.0
2016-06-06 14:50:00,43.84,43.84,43.79,43.79,29496.0,33.6615,33.6615,33.6231,33.6231,29496.0
2016-06-06 15:00:00,43.79,43.86,43.79,43.82,46942.0,33.6231,33.6768,33.6231,33.6461,46942.0
2016-06-06 15:10:00,43.82,43.85,43.79,43.79,45158.0,33.6461,33.6691,33.6231,33.6231,45158.0
2016-06-06 15:20:00,43.78,43.8,43.77,43.77,55475.0,33.6154,33.6307,33.6077,33.6077,55475.0
2016-06-06 15:30:00,43.77,43.79,43.77,43.79,61023.0,33.6077,33.6231,33.6077,33.6231,61023.0
2016-06-06 15:40:00,43.79,43.81,43.75,43.76,110928.0,33.6231,33.6384,33.5924,33.6,110928.0
2016-06-06 15:50:00,43.75,43.76,43.65,43.68,465529.0,33.5924,33.6,33.5156,33.5386,465529.0
2016-06-07 09:30:00,43.79,43.88,43.57,43.69,113938.0,33.6231,33.6922,33.4541,33.5463,113938.0
2016-06-07 09:40:00,43.69,43.87,43.6,43.62,53853.0,33.5463,33.6845,33.4772,33.4925,53853.0
2016-06-07 09:50:00,43.62,43.64,43.51,43.55,54192.0,33.4925,33.5079,33.4081,33.4388,54192.0
2016-06-07 10:00:00,43.55,43.66,43.53,43.57,54570.0,33.4388,33.5232,33.4234,33.4541,54570.0
2016-06-07 10:10:00,43.56,43.61,43.56,43.58,60033.0,33.4465,33.4849,33.4465,33.4618,60033.0
2016-06-07 10:20:00,43.58,43.71,43.57,43.65,57006.0,33.4618,33.5616,33.4541,33.5156,57006.0
2016-06-07 10:30:00,43.66,43.71,43.59,43.61,59517.0,33.5232,33.5616,33.4695,33.4849,59517.0
2016-06-07 10:40:00,43.6,43.62,43.56,43.59,66395.0,33.4772,33.4925,33.4465,33.4695,66395.0
2016-06-07 10:50:00,43.58,43.67,43.58,43.61,39047.0,33.4618,33.5309,33.4618,33.4849,39047.0
2016-06-07 11:00:00,43.61,43.61,43.51,43.53,72698.0,33.4849,33.4849,33.4081,33.4234,72698.0
2016-06-07 11:10:00,43.52,43.55,43.5,43.52,57084.0,33.4158,33.4388,33.4004,33.4158,57084.0
2016-06-07 11:20:00,43.52,43.66,43.51,43.66,43825.0,33.4158,33.5232,33.4081,33.5232,43825.0
2016-06-07 11:30:00,43.66,43.79,43.65,43.76,65555.0,33.5232,33.6231,33.5156,33.6,65555.0
2016-06-07 11:40:00,43.76,43.82,43.74,43.78,64319.0,33.6,33.6461,33.5847,33.6154,64319.0
2016-06-07 11:50:00,43.77,43.82,43.75,43.8,42687.0,33.6077,33.6461,33.5924,33.6307,42687.0
2016-06-07 12:00:00,43.81,43.84,43.78,43.8,45868.0,33.6384,33.6615,33.6154,33.6307,45868.0
2016-06-07 12:10:00,43.8,43.83,43.74,43.74,40323.0,33.6307,33.6538,33.5847,33.5847,40323.0
2016-06-07 12:20:00,43.74,43.84,43.73,43.82,42206.0,33.5847,33.6615,33.577,33.6461,42206.0
2016-06-07 12:30:00,43.82,43.82,43.74,43.78,34235.0,33.6461,33.6461,33.5847,33.6154,34235.0
2016-06-07 12:40:00,43.77,43.84,43.75,43.76,27395.0,33.6077,33.6615,33.5924,33.6,27395.0
2016-06-07 12:50:00,43.76,43.82,43.75,43.77,55097.0,33.6,33.6461,33.5924,33.6077,55097.0
2016-06-07 13:00:00,43.76,43.78,43.76,43.77,10353.0,33.6,33.6154,33.6,33.6077,10353.0
2016-06-07 13:10:00,43.76,43.77,43.74,43.75,24544.0,33.6,33.6077,33.5847,33.5924,24544.0
2016-06-07 13:20:00,43.75,43.75,43.68,43.71,42438.0,33.5924,33.5924,33.5386,33.5616,42438.0
2016-06-07 13:30:00,43.71,43.81,43.71,43.79,34275.0,33.5616,33.6384,33.5616,33.6231,34275.0
2016-06-07 13:40:00,43.79,43.85,43.79,43.84,24840.0,33.6231,33.6691,33.6231,33.6615,24840.0
2016-06-07 13:50:00,43.84,43.84,43.79,43.79,33594.0,33.6615,33.6615,33.6231,33.6231,33594.0
2016-06-07 14:00:00,43.79,43.84,43.79,43.82,28769.0,33.6231,33.6615,33.6231,33.6461,28769.0
2016-06-07 14:10:00,43.82,43.82,43.77,43.79,25757.0,33.6461,33.6461,33.6077,33.6231,25757.0
2016-06-07 14:20:00,43.79,43.8,43.78,43.79,33697.0,33.6231,33.6307,33.6154,33.6231,33697.0
2016-06-07 14:30:00,43.79,43.79,43.72,43.73,44228.0,33.6231,33.6231,33.5693,33.577,44228.0
2016-06-07 14:40:00,43.73,43.76,43.73,43.76,22039.0,33.577,33.6,33.577,33.6,22039.0
2016-06-07 14:50:00,43.75,43.76,43.72,43.73,37471.0,33.5924,33.6,33.5693,33.577,37471.0
2016-06-07 15:00:00,43.72,43.79,43.72,43.78,27947.0,33.5693,33.6231,33.5693,33.6154,27947.0
2016-06-07 15:10:00,43.77,43.77,43.72,43.73,28084.0,33.6077,33.6077,33.5693,33.577,28084.0
2016-06-07 15:20:00,43.73,43.73,43.69,43.7,26313.0,33.577,33.577,33.5463,33.554,26313.0
2016-06-07 15:30:00,43.69,43.74,43.67,43.72,73733.0,33.5463,33.5847,33.5309,33.5693,73733.0
2016-06-07 15:40:00,43.72,43.72,43.66,43.67,77221.0,33.5693,33.5693,33.5232,33.5309,77221.0
2016-06-07 15:50:00,43.67,43.68,43.63,43.67,333308.0,33.5309,33.5386,33.5002,33.5309,333308.0
2016-06-08 09:30:00,43.86,44.08,43.6,44.04,174741.0,33.6768,33.8457,33.4772,33.815,174741.0
2016-06-08 09:40:00,44.04,44.1,43.99,44.04,211458.0,33.815,33.8611,33.7766,33.815,211458.0
2016-06-08 09:50:00,44.05,44.1,44.05,44.07,59348.0,33.8227,33.8611,33.8227,33.8381,59348.0
2016-06-08 10:00:00,44.06,44.08,44.02,44.02,81271.0,33.8304,33.8457,33.7997,33.7997,81271.0
2016-06-08 10:10:00,44.01,44.1,43.96,44.09,90617.0,33.792,33.8611,33.7536,33.8534,90617.0
2016-06-08 10:20:00,44.09,44.1,44.02,44.07,64140.0,33.8534,33.8611,33.7997,33.8381,64140.0
2016-06-08 10:30:00,44.05,44.09,44.0,44.03,102059.0,33.8227,33.8534,33.7843,33.8073,102059.0
2016-06-08 10:40:00,44.02,44.02,43.93,43.94,76239.0,33.7997,33.7997,33.7306,33.7382,76239.0
2016-06-08 10:50:00,43.95,44.04,43.94,44.03,84098.0,33.7459,33.815,33.7382,33.8073,84098.0
2016-06-08 11:00:00,44.04,44.09,43.92,43.92,93679.0,33.815,33.8534,33.7229,33.7229,93679.0
2016-06-08 11:10:00,43.91,43.96,43.88,43.96,40978.0,33.7152,33.7536,33.6922,33.7536,40978.0
2016-06-08 11:20:00,43.96,44.01,43.95,44.0,35889.0,33.7536,33.792,33.7459,33.7843,35889.0
2016-06-08 11:30:00,44.0,44.02,43.96,43.97,32891.0,33.7843,33.7997,33.7536,33.7613,32891.0
2016-06-08 11:40:00,43.97,43.98,43.93,43.94,49959.0,33.7613,33.769,33.7306,33.7382,49959.0
2016-06-08 11:50:00,43.94,43.99,43.93,43.98,60975.0,33.7382,33.7766,33.7306,33.769,60975.0
2016-06-08 12:00:00,43.97,43.99,43.94,43.98,37801.0,33.7613,33.7766,33.7382,33.769,37801.0
2016-06-08 12:10:00,43.99,43.99,43.98,43.98,17273.0,33.7766,33.7766,33.769,33.769,17273.0
2016-06-08 12:20:00,43.99,44.0,43.94,43.95,43218.0,33.7766,33.7843,33.7382,33.7459,43218.0
2016-06-08 12:30:00,43.95,43.95,43.88,43.89,38129.0,33.7459,33.7459,33.6922,33.6998,38129.0
2016-06-08 12:40:00,43.88,43.89,43.8,43.82,56663.0,33.6922,33.6998,33.6307,33.6461,56663.0
2016-06-08 12:50:00,43.82,43.84,43.8,43.84,33843.0,33.6461,33.6615,33.6307,33.6615,33843.0
2016-06-08 13:00:00,43.84,43.87,43.83,43.83,40907.0,33.6615,33.6845,33.6538,33.6538,40907.0
2016-06-08 13:10:00,43.83,43.88,43.81,43.88,44526.0,33.6538,33.6922,33.6384,33.6922,44526.0
2016-06-08 13:20:00,43.88,43.88,43.78,43.79,36084.0,33.6922,33.6922,33.6154,33.6231,36084.0
2016-06-08 13:30:00,43.8,43.86,43.78,43.85,34951.0,33.6307,33.6768,33.6154,33.6691,34951.0
2016-06-08 13:40:00,43.86,43.87,43.84,43.85,19193.0,33.6768,33.6845,33.6615,33.6691,19193.0
2016-06-08 13:50:00,43.85,43.85,43.83,43.84,23354.0,33.6691,33.6691,33.6538,33.6615,23354.0
2016-06-08 14:00:00,43.85,43.89,43.84,43.86,39105.0,33.6691,33.6998,33.6615,33.6768,39105.0
2016-06-08 14:10:00,43.85,43.91,43.85,43.89,30336.0,33.6691,33.7152,33.6691,33.6998,30336.0
2016-06-08 14:20:00,43.89,43.9,43.84,43.89,43458.0,33.6998,33.7075,33.6615,33.6998,43458.0
2016-06-08 14:30:00,43.89,43.9,43.88,43.88,21499.0,33.6998,33.7075,33.6922,33.6922,21499.0
2016-06-08 14:40:00,43.88,43.9,43.86,43.86,33329.0,33.6922,33.7075,33.6768,33.6768,33329.0
2016-06-08 14:50:00,43.87,43.9,43.86,43.86,40875.0,33.6845,33.7075,33.6768,33.6768,40875.0
2016-06-08 15:00:00,43.86,43.87,43.83,43.85,34186.0,33.6768,33.6845,33.6538,33.6691,34186.0
2016-06-08 15:10:00,43.85,43.86,43.83,43.84,46014.0,33.6691,33.6768,33.6538,33.6615,46014.0
2016-06-08 15:20:00,43.83,43.84,43.81,43.81,36812.0,33.6538,33.6615,33.6384,33.6384,36812.0
2016-06-08 15:30:00,43.82,43.86,43.81,43.85,57205.0,33.6461,33.6768,33.6384,33.6691,57205.0
2016-06-08 15:40:00,43.84,43.85,43.83,43.83,76698.0,33.6615,33.6691,33.6538,33.6538,76698.0
2016-06-08 15:50:00,43.84,43.84,43.75,43.81,437310.0,33.6615,33.6615,33.5924,33.6384,437310.0
2016-06-09 09:30:00,43.63,43.77,43.28,43.48,78122.0,33.5002,33.6077,33.2315,33.385,78122.0
2016-06-09 09:40:00,43.47,43.54,43.41,43.54,55112.0,33.3774,33.4311,33.3313,33.4311,55112.0
2016-06-09 09:50:00,43.54,43.59,43.49,43.55,57109.0,33.4311,33.4695,33.3927,33.4388,57109.0
2016-06-09 10:00:00,43.54,43.59,43.39,43.46,93189.0,33.4311,33.4695,33.3159,33.3697,93189.0
2016-06-09 10:10:00,43.47,43.48,43.3,43.3,99170.0,33.3774,33.385,33.2468,33.2468,99170.0
2016-06-09 10:20:00,43.31,43.37,43.29,43.3,96878.0,33.2545,33.3006,33.2392,33.2468,96878.0
2016-06-09 10:30:00,43.31,43.34,43.28,43.32,62485.0,33.2545,33.2775,33.2315,33.2622,62485.0
2016-06-09 10:40:00,43.32,43.32,43.23,43.24,92186.0,33.2622,33.2622,33.1931,33.2008,92186.0
2016-06-09 10:50:00,43.25,43.29,43.22,43.23,61236.0,33.2084,33.2392,33.1854,33.1931,61236.0
2016-06-09 11:00:00,43.24,43.44,43.24,43.43,56580.0,33.2008,33.3543,33.2008,33.3466,56580.0
2016-06-09 11:10:00,43.43,43.49,43.35,43.42,42208.0,33.3466,33.3927,33.2852,33.339,42208.0
2016-06-09 11:20:00,43.42,43.42,43.32,43.39,56026.0,33.339,33.339,33.2622,33.3159,56026.0
2016-06-09 11:30:00,43.4,43.46,43.39,43.44,32901.0,33.3236,33.3697,33.3159,33.3543,32901.0
2016-06-09 11:40:00,43.44,43.47,43.41,43.42,25439.0,33.3543,33.3774,33.3313,33.339,25439.0
2016-06-09 11:50:00,43.41,43.43,43.39,43.4,43614.0,33.3313,33.3466,33.3159,33.3236,43614.0
2016-06-09 12:00:00,43.41,43.49,43.36,43.49,27476.0,33.3313,33.3927,33.2929,33.3927,27476.0
2016-06-09 12:10:00,43.49,43.5,43.42,43.45,25122.0,33.3927,33.4004,33.339,33.362,25122.0
2016-06-09 12:20:00,43.45,43.49,43.42,43.47,22117.0,33.362,33.3927,33.339,33.3774,22117.0
2016-06-09 12:30:00,43.47,43.57,43.46,43.55,25008.0,33.3774,33.4541,33.3697,33.4388,25008.0
2016-06-09 12:40:00,43.55,43.55,43.47,43.49,39703.0,33.4388,33.4388,33.3774,33.3927,39703.0
2016-06-09 12:50:00,43.49,43.54,43.48,43.54,27560.0,33.3927,33.4311,33.385,33.4311,27560.0
2016-06-09 13:00:00,43.55,43.59,43.53,43.56,22608.0,33.4388,33.4695,33.4234,33.4465,22608.0
2016-06-09 13:10:00,43.56,43.61,43.52,43.57,31338.0,33.4465,33.4849,33.4158,33.4541,31338.0
2016-06-09 13:20:00,43.58,43.61,43.58,43.61,47862.0,33.4618,33.4849,33.4618,33.4849,47862.0
2016-06-09 13:30:00,43.61,43.64,43.6,43.6,23201.0,33.4849,33.5079,33.4772,33.4772,23201.0
2016-06-09 13:40:00,43.61,43.62,43.58,43.61,33156.0,33.4849,33.4925,33.4618,33.4849,33156.0
2016-06-09 13:50:00,43.61,43.72,43.6,43.71,56455.0,33.4849,33.5693,33.4772,33.5616,56455.0
2016-06-09 14:00:00,43.7,43.71,43.63,43.66,29363.0,33.554,33.5616,33.5002,33.5232,29363.0
2016-06-09 14:10:00,43.66,43.75,43.64,43.75,33272.0,33.5232,33.5924,33.5079,33.5924,33272.0
2016-06-09 14:20:00,43.75,43.79,43.74,43.78,59312.0,33.5924,33.6231,33.5847,33.6154,59312.0
2016-06-09 14:30:00,43.79,43.84,43.78,43.82,57154.0,33.6231,33.6615,33.6154,33.6461,57154.0
2016-06-09 14:40:00,43.82,43.88,43.8,43.87,77575.0,33.6461,33.6922,33.6307,33.6845,77575.0
2016-06-09 14:50:00,43.87,43.91,43.86,43.91,53385.0,33.6845,33.7152,33.6768,33.7152,53385.0
2016-06-09 15:00:00,43.91,43.94,43.91,43.93,67833.0,33.7152,33.7382,33.7152,33.7306,67833.0
2016-06-09 15:10:00,43.93,43.93,43.9,43.92,72862.0,33.7306,33.7306,33.7075,33.7229,72862.0
2016-06-09 15:20:00,43.93,43.93,43.86,43.89,65139.0,33.7306,33.7306,33.6768,33.6998,65139.0
2016-06-09 15:30:00,43.88,43.91,43.88,43.91,37874.0,33.6922,33.7152,33.6922,33.7152,37874.0
2016-06-09 15:40:00,43.9,43.95,43.88,43.9,111918.0,33.7075,33.7459,33.6922,33.7075,111918.0
2016-06-09 15:50:00,43.89,43.92,43.8,43.85,316781.0,33.6998,33.7229,33.6307,33.6691,316781.0
2016-06-10 09:30:00,43.44,43.56,43.2,43.45,144695.0,33.3543,33.4465,33.17,33.362,144695.0
2016-06-10 09:40:00,43.44,43.44,43.25,43.3,110661.0,33.3543,33.3543,33.2084,33.2468,110661.0
2016-06-10 09:50:00,43.31,43.4,43.27,43.37,35904.0,33.2545,33.3236,33.2238,33.3006,35904.0
2016-06-10 10:00:00,43.35,43.37,43.24,43.28,63868.0,33.2852,33.3006,33.2008,33.2315,63868.0
2016-06-10 10:10:00,43.29,43.39,43.27,43.39,93040.0,33.2392,33.3159,33.2238,33.3159,93040.0
2016-06-10 10:20:00,43.38,43.4,43.29,43.29,47651.0,33.3083,33.3236,33.2392,33.2392,47651.0
2016-06-10 10:30:00,43.3,43.31,43.19,43.2,61042.0,33.2468,33.2545,33.1624,33.17,61042.0
2016-06-10 10:40:00,43.2,43.28,43.17,43.22,70038.0,33.17,33.2315,33.147,33.1854,70038.0
2016-06-10 10:50:00,43.22,43.29,43.21,43.23,62188.0,33.1854,33.2392,33.1777,33.1931,62188.0
2016-06-10 11:00:00,43.23,43.25,43.2,43.22,41031.0,33.1931,33.2084,33.17,33.1854,41031.0
2016-06-10 11:10:00,43.23,43.24,43.12,43.14,75357.0,33.1931,33.2008,33.1086,33.124,75357.0
2016-06-10 11:20:00,43.15,43.16,43.07,43.09,50022.0,33.1317,33.1393,33.0702,33.0856,50022.0
2016-06-10 11:30:00,43.09,43.18,43.07,43.14,62102.0,33.0856,33.1547,33.0702,33.124,62102.0
2016-06-10 11:40:00,43.14,43.15,43.06,43.07,40119.0,33.124,33.1317,33.0626,33.0702,40119.0
2016-06-10 11:50:00,43.07,43.13,43.06,43.09,32685.0,33.0702,33.1163,33.0626,33.0856,32685.0
2016-06-10 12:00:00,43.09,43.15,43.07,43.15,73727.0,33.0856,33.1317,33.0702,33.1317,73727.0
2016-06-10 12:10:00,43.15,43.16,43.12,43.15,55523.0,33.1317,33.1393,33.1086,33.1317,55523.0
2016-06-10 12:20:00,43.14,43.14,43.06,43.07,29615.0,33.124,33.124,33.0626,33.0702,29615.0
2016-06-10 12:30:00,43.07,43.07,43.02,43.04,43391.0,33.0702,33.0702,33.0318,33.0472,43391.0
2016-06-10 12:40:00,43.04,43.04,42.94,42.94,49713.0,33.0472,33.0472,32.9704,32.9704,49713.0
2016-06-10 12:50:00,42.94,43.02,42.94,42.98,38467.0,32.9704,33.0318,32.9704,33.0011,38467.0
2016-06-10 13:00:00,42.97,43.0,42.92,42.96,47091.0,32.9934,33.0165,32.9551,32.9858,47091.0
2016-06-10 13:10:00,42.96,42.99,42.92,42.97,31141.0,32.9858,33.0088,32.9551,32.9934,31141.0
2016-06-10 13:20:00,42.97,43.0,42.95,42.98,29297.0,32.9934,33.0165,32.9781,33.0011,29297.0
2016-06-10 13:30:00,42.98,42.99,42.91,42.91,51334.0,33.0011,33.0088,32.9474,32.9474,51334.0
2016-06-10 13:40:00,42.92,42.94,42.81,42.82,51560.0,32.9551,32.9704,32.8706,32.8783,51560.0
2016-06-10 13:50:00,42.82,42.83,42.74,42.78,89590.0,32.8783,32.886,32.8168,32.8476,89590.0
2016-06-10 14:00:00,42.77,42.87,42.75,42.86,66041.0,32.8399,32.9167,32.8245,32.909,66041.0
2016-06-10 14:10:00,42.85,42.87,42.78,42.8,46337.0,32.9013,32.9167,32.8476,32.8629,46337.0
2016-06-10 14:20:00,42.8,42.93,42.8,42.93,44490.0,32.8629,32.9627,32.8629,32.9627,44490.0
2016-06-10 14:30:00,42.93,42.98,42.91,42.98,38144.0,32.9627,33.0011,32.9474,33.0011,38144.0
2016-06-10 14:40:00,42.98,42.98,42.9,42.9,36597.0,33.0011,33.0011,32.9397,32.9397,36597.0
2016-06-10 14:50:00,42.91,42.91,42.88,42.9,30766.0,32.9474,32.9474,32.9243,32.9397,30766.0
2016-06-10 15:00:00,42.91,42.92,42.87,42.87,41070.0,32.9474,32.9551,32.9167,32.9167,41070.0
2016-06-10 15:10:00,42.88,42.88,42.79,42.86,73862.0,32.9243,32.9243,32.8552,32.909,73862.0
2016-06-10 15:20:00,42.86,42.91,42.85,42.9,49519.0,32.909,32.9474,32.9013,32.9397,49519.0
2016-06-10 15:30:00,42.91,42.98,42.91,42.97,95636.0,32.9474,33.0011,32.9474,32.9934,95636.0
2016-06-10 15:40:00,42.96,43.06,42.96,43.04,121560.0,32.9858,33.0626,32.9858,33.0472,121560.0
2016-06-10 15:50:00,43.04,43.05,43.0,43.04,364428.0,33.0472,33.0549,33.0165,33.0472,364428.0
2016-06-13 09:30:00,42.73,42.96,42.47,42.48,180401.0,32.8092,32.9858,32.6095,32.6172,180401.0
2016-06-13 09:40:00,42.47,42.67,42.4,42.65,79982.0,32.6095,32.7631,32.5558,32.7477,79982.0
2016-06-13 09:50:00,42.64,42.74,42.55,42.6,72204.0,32.7401,32.8168,32.671,32.7094,72204.0
2016-06-13 10:00:00,42.59,42.74,42.5,42.5,91412.0,32.7017,32.8168,32.6326,32.6326,91412.0
2016-06-13 10:10:00,42.49,42.57,42.45,42.46,92486.0,32.6249,32.6863,32.5942,32.6019,92486.0
2016-06-13 10:20:00,42.47,42.51,42.39,42.41,81664.0,32.6095,32.6402,32.5481,32.5635,81664.0
2016-06-13 10:30:00,42.41,42.51,42.37,42.37,85059.0,32.5635,32.6402,32.5328,32.5328,85059.0
2016-06-13 10:40:00,42.38,42.38,42.27,42.29,101280.0,32.5404,32.5404,32.456,32.4713,101280.0
2016-06-13 10:50:00,42.28,42.33,42.25,42.28,87221.0,32.4636,32.502,32.4406,32.4636,87221.0
2016-06-13 11:00:00,42.28,42.39,42.26,42.3,92889.0,32.4636,32.5481,32.4483,32.479,92889.0
2016-06-13 11:10:00,42.3,42.31,42.18,42.22,75136.0,32.479,32.4867,32.3869,32.4176,75136.0
2016-06-13 11:20:00,42.22,42.24,42.17,42.21,75007.0,32.4176,32.4329,32.3792,32.4099,75007.0
2016-06-13 11:30:00,42.2,42.22,42.05,42.06,100394.0,32.4022,32.4176,32.287,32.2947,100394.0
2016-06-13 11:40:00,42.05,42.22,42.05,42.18,57913.0,32.287,32.4176,32.287,32.3869,57913.0
2016-06-13 11:50:00,42.19,42.19,42.1,42.1,59459.0,32.3945,32.3945,32.3254,32.3254,59459.0
2016-06-13 12:00:00,42.11,42.15,42.05,42.05,90068.0,32.3331,32.3638,32.287,32.287,90068.0
2016-06-13 12:10:00,42.05,42.12,42.04,42.08,103541.0,32.287,32.3408,32.2794,32.3101,103541.0
2016-06-13 12:20:00,42.08,42.17,42.03,42.16,106124.0,32.3101,32.3792,32.2717,32.3715,106124.0
2016-06-13 12:30:00,42.17,42.23,42.14,42.22,52944.0,32.3792,32.4253,32.3562,32.4176,52944.0
2016-06-13 12:40:00,42.21,42.27,42.21,42.22,53170.0,32.4099,32.456,32.4099,32.4176,53170.0
2016-06-13 12:50:00,42.23,42.32,42.22,42.24,61519.0,32.4253,32.4944,32.4176,32.4329,61519.0
2016-06-13 13:00:00,42.25,42.29,42.21,42.25,52203.0,32.4406,32.4713,32.4099,32.4406,52203.0
2016-06-13 13:10:00,42.25,42.25,42.2,42.21,41291.0,32.4406,32.4406,32.4022,32.4099,41291.0
2016-06-13 13:20:00,42.21,42.29,42.2,42.26,84314.0,32.4099,32.4713,32.4022,32.4483,84314.0
2016-06-13 13:30:00,42.27,42.28,42.16,42.18,49105.0,32.456,32.4636,32.3715,32.3869,49105.0
2016-06-13 13:40:00,42.18,42.23,42.14,42.14,56141.0,32.3869,32.4253,32.3562,32.3562,56141.0
2016-06-13 13:50:00,42.14,42.14,42.03,42.06,80063.0,32.3562,32.3562,32.2717,32.2947,80063.0
2016-06-13 14:00:00,42.06,42.08,42.03,42.07,59403.0,32.2947,32.3101,32.2717,32.3024,59403.0
2016-06-13 14:10:00,42.07,42.12,42.06,42.09,63399.0,32.3024,32.3408,32.2947,32.3178,63399.0
2016-06-13 14:20:00,42.08,42.08,42.03,42.04,65242.0,32.3101,32.3101,32.2717,32.2794,65242.0
2016-06-13 14:30:00,42.04,42.11,42.03,42.11,60488.0,32.2794,32.3331,32.2717,32.3331,60488.0
2016-06-13 14:40:00,42.11,42.13,42.08,42.13,92372.0,32.3331,32.3485,32.3101,32.3485,92372.0
2016-06-13 14:50:00,42.13,42.13,42.04,42.05,64158.0,32.3485,32.3485,32.2794,32.287,64158.0
2016-06-13 15:00:00,42.05,42.1,42.03,42.07,84559.0,32.287,32.3254,32.2717,32.3024,84559.0
2016-06-13 15:10:00,42.07,42.1,42.01,42.02,114282.0,32.3024,32.3254,32.2563,32.264,114282.0
2016-06-13 15:20:00,42.02,42.05,41.98,42.0,122776.0,32.264,32.287,32.2333,32.2487,122776.0
2016-06-13 15:30:00,41.99,42.01,41.91,41.94,188321.0,32.241,32.2563,32.1796,32.2026,188321.0
2016-06-13 15:40:00,41.93,41.99,41.85,41.86,186265.0,32.1949,32.241,32.1335,32.1412,186265.0
2016-06-13 15:50:00,41.86,41.87,41.78,41.82,487119.0,32.1412,32.1488,32.0797,32.1104,487119.0
2016-06-14 09:30:00,41.71,41.89,41.5,41.86,103742.0,32.026,32.1642,31.8647,32.1412,103742.0
2016-06-14 09:40:00,41.83,42.05,41.83,41.98,55177.0,32.1181,32.287,32.1181,32.2333,55177.0
2016-06-14 09:50:00,41.99,42.15,41.96,41.97,121485.0,32.241,32.3638,32.2179,32.2256,121485.0
2016-06-14 10:00:00,41.98,42.06,41.8,41.8,58885.0,32.2333,32.2947,32.0951,32.0951,58885.0
2016-06-14 10:10:00,41.81,41.84,41.66,41.66,65723.0,32.1028,32.1258,31.9876,31.9876,65723.0
2016-06-14 10:20:00,41.66,41.72,41.59,41.67,77843.0,31.9876,32.0337,31.9338,31.9953,77843.0
2016-06-14 10:30:00,41.66,41.8,41.61,41.7,49676.0,31.9876,32.0951,31.9492,32.0183,49676.0
2016-06-14 10:40:00,41.69,41.75,41.52,41.57,57743.0,32.0106,32.0567,31.8801,31.9185,57743.0
2016-06-14 10:50:00,41.58,41.58,41.46,41.5,41289.0,31.9262,31.9262,31.834,31.8647,41289.0
2016-06-14 11:00:00,41.5,41.57,41.47,41.56,42294.0,31.8647,31.9185,31.8417,31.9108,42294.0
2016-06-14 11:10:00,41.56,41.56,41.39,41.42,71308.0,31.9108,31.9108,31.7803,31.8033,71308.0
2016-06-14 11:20:00,41.43,41.54,41.36,41.39,49560.0,31.811,31.8955,31.7572,31.7803,49560.0
2016-06-14 11:30:00,41.39,41.57,41.39,41.56,36012.0,31.7803,31.9185,31.7803,31.9108,36012.0
2016-06-14 11:40:00,41.57,41.61,41.49,41.51,47396.0,31.9185,31.9492,31.8571,31.8724,47396.0
2016-06-14 11:50:00,41.5,41.56,41.46,41.48,38753.0,31.8647,31.9108,31.834,31.8494,38753.0
2016-06-14 12:00:00,41.48,41.55,41.48,41.51,46502.0,31.8494,31.9031,31.8494,31.8724,46502.0
2016-06-14 12:10:00,41.52,41.58,41.52,41.54,56275.0,31.8801,31.9262,31.8801,31.8955,56275.0
2016-06-14 12:20:00,41.55,41.67,41.54,41.66,49408.0,31.9031,31.9953,31.8955,31.9876,49408.0
2016-06-14 12:30:00,41.66,41.68,41.6,41.61,24231.0,31.9876,32.003,31.9415,31.9492,24231.0
2016-06-14 12:40:00,41.62,41.64,41.54,41.64,35637.0,31.9569,31.9722,31.8955,31.9722,35637.0
2016-06-14 12:50:00,41.63,41.66,41.62,41.65,24423.0,31.9646,31.9876,31.9569,31.9799,24423.0
2016-06-14 13:00:00,41.65,41.68,41.62,41.66,30658.0,31.9799,32.003,31.9569,31.9876,30658.0
2016-06-14 13:10:00,41.66,41.66,41.53,41.59,37323.0,31.9876,31.9876,31.8878,31.9338,37323.0
2016-06-14 13:20:00,41.59,41.66,41.58,41.62,32427.0,31.9338,31.9876,31.9262,31.9569,32427.0
2016-06-14 13:30:00,41.62,41.72,41.6,41.62,29240.0,31.9569,32.0337,31.9415,31.9569,29240.0
2016-06-14 13:40:00,41.62,41.71,41.57,41.68,65210.0,31.9569,32.026,31.9185,32.003,65210.0
2016-06-14 13:50:00,41.67,41.69,41.64,41.69,24032.0,31.9953,32.0106,31.9722,32.0106,24032.0
2016-06-14 14:00:00,41.69,41.72,41.66,41.71,43589.0,32.0106,32.0337,31.9876,32.026,43589.0
2016-06-14 14:10:00,41.71,41.8,41.65,41.8,41926.0,32.026,32.0951,31.9799,32.0951,41926.0
2016-06-14 14:20:00,41.79,41.8,41.71,41.76,43296.0,32.0874,32.0951,32.026,32.0644,43296.0
2016-06-14 14:30:00,41.76,41.76,41.61,41.64,40366.0,32.0644,32.0644,31.9492,31.9722,40366.0
2016-06-14 14:40:00,41.64,41.7,41.61,41.67,57438.0,31.9722,32.0183,31.9492,31.9953,57438.0
2016-06-14 14:50:00,41.68,41.68,41.58,41.61,46732.0,32.003,32.003,31.9262,31.9492,46732.0
2016-06-14 15:00:00,41.61,41.73,41.55,41.69,75560.0,31.9492,32.0413,31.9031,32.0106,75560.0
2016-06-14 15:10:00,41.69,41.77,41.66,41.74,74093.0,32.0106,32.0721,31.9876,32.049,74093.0
2016-06-14 15:20:00,41.75,41.83,41.72,41.83,69710.0,32.0567,32.1181,32.0337,32.1181,69710.0
2016-06-14 15:30:00,41.83,41.85,41.78,41.84,105961.0,32.1181,32.1335,32.0797,32.1258,105961.0
2016-06-14 15:40:00,41.84,41.85,41.71,41.75,183275.0,32.1258,32.1335,32.026,32.0567,183275.0
2016-06-14 15:50:00,41.75,41.8,41.74,41.78,169023.0,32.0567,32.0951,32.049,32.0797,169023.0
2016-06-15 09:30:00,41.83,42.06,41.78,41.96,92604.0,32.1181,32.2947,32.0797,32.2179,92604.0
2016-06-15 09:40:00,41.95,42.1,41.95,42.07,48686.0,32.2103,32.3254,32.2103,32.3024,48686.0
2016-06-15 09:50:00,42.06,42.11,42.02,42.08,59991.0,32.2947,32.3331,32.264,32.3101,59991.0
2016-06-15 10:00:00,42.08,42.15,42.06,42.14,37679.0,32.3101,32.3638,32.2947,32.3562,37679.0
2016-06-15 10:10:00,42.15,42.26,42.13,42.26,57250.0,32.3638,32.4483,32.3485,32.4483,57250.0
2016-06-15 10:20:00,42.26,42.26,42.16,42.21,28615.0,32.4483,32.4483,32.3715,32.4099,28615.0
2016-06-15 10:30:00,42.22,42.4,42.21,42.35,54181.0,32.4176,32.5558,32.4099,32.5174,54181.0
2016-06-15 10:40:00,42.33,42.33,42.17,42.19,37413.0,32.502,32.502,32.3792,32.3945,37413.0
2016-06-15 10:50:00,42.18,42.27,42.12,42.21,49570.0,32.3869,32.456,32.3408,32.4099,49570.0
2016-06-15 11:00:00,42.21,42.35,42.2,42.33,40793.0,32.4099,32.5174,32.4022,32.502,40793.0
2016-06-15 11:10:00,42.34,42.41,42.33,42.41,58316.0,32.5097,32.5635,32.502,32.5635,58316.0
2016-06-15 11:20:00,42.41,42.43,42.28,42.28,35514.0,32.5635,32.5788,32.4636,32.4636,35514.0
2016-06-15 11:30:00,42.3,42.33,42.25,42.32,25642.0,32.479,32.502,32.4406,32.4944,25642.0
2016-06-15 11:40:00,42.33,42.37,42.28,42.37,26920.0,32.502,32.5328,32.4636,32.5328,26920.0
2016-06-15 11:50:00,42.36,42.39,42.35,42.38,28952.0,32.5251,32.5481,32.5174,32.5404,28952.0
2016-06-15 12:00:00,42.37,42.4,42.32,42.34,42687.0,32.5328,32.5558,32.4944,32.5097,42687.0
2016-06-15 12:10:00,42.34,42.37,42.29,42.37,26551.0,32.5097,32.5328,32.4713,32.5328,26551.0
2016-06-15 12:20:00,42.37,42.37,42.32,42.34,19583.0,32.5328,32.5328,32.4944,32.5097,19583.0
2016-06-15 12:30:00,42.33,42.35,42.25,42.27,27991.0,32.502,32.5174,32.4406,32.456,27991.0
2016-06-15 12:40:00,42.28,42.35,42.27,42.34,33508.0,32.4636,32.5174,32.456,32.5097,33508.0
2016-06-15 12:50:00,42.35,42.35,42.27,42.27,44053.0,32.5174,32.5174,32.456,32.456,44053.0
2016-06-15 13:00:00,42.26,42.28,42.22,42.22,20787.0,32.4483,32.4636,32.4176,32.4176,20787.0
2016-06-15 13:10:00,42.21,42.24,42.2,42.2,56964.0,32.4099,32.4329,32.4022,32.4022,56964.0
2016-06-15 13:20:00,42.21,42.22,42.14,42.22,22352.0,32.4099,32.4176,32.3562,32.4176,22352.0
2016-06-15 13:30:00,42.22,42.28,42.22,42.27,25322.0,32.4176,32.4636,32.4176,32.456,25322.0
2016-06-15 13:40:00,42.27,42.4,42.26,42.4,74764.0,32.456,32.5558,32.4483,32.5558,74764.0
2016-06-15 13:50:00,42.41,42.47,42.39,42.39,59989.0,32.5635,32.6095,32.5481,32.5481,59989.0
2016-06-15 14:00:00,42.41,42.51,42.32,42.32,74256.0,32.5635,32.6402,32.4944,32.4944,74256.0
2016-06-15 14:10:00,42.32,42.42,42.28,42.4,56143.0,32.4944,32.5711,32.4636,32.5558,56143.0
2016-06-15 14:20:00,42.4,42.4,42.33,42.34,44620.0,32.5558,32.5558,32.502,32.5097,44620.0
2016-06-15 14:30:00,42.34,42.4,42.29,42.32,63244.0,32.5097,32.5558,32.4713,32.4944,63244.0
2016-06-15 14:40:00,42.32,42.43,42.3,42.39,45351.0,32.4944,32.5788,32.479,32.5481,45351.0
2016-06-15 14:50:00,42.39,42.42,42.34,42.41,44343.0,32.5481,32.5711,32.5097,32.5635,44343.0
2016-06-15 15:00:00,42.41,42.46,42.37,42.45,60264.0,32.5635,32.6019,32.5328,32.5942,60264.0
2016-06-15 15:10:00,42.45,42.5,42.43,42.5,103831.0,32.5942,32.6326,32.5788,32.6326,103831.0
2016-06-15 15:20:00,42.5,42.52,42.43,42.46,92910.0,32.6326,32.6479,32.5788,32.6019,92910.0
2016-06-15 15:30:00,42.46,42.49,42.3,42.31,122977.0,32.6019,32.6249,32.479,32.4867,122977.0
2016-06-15 15:40:00,42.3,42.32,42.18,42.23,199475.0,32.479,32.4944,32.3869,32.4253,199475.0
2016-06-15 15:50:00,42.22,42.23,42.13,42.16,429168.0,32.4176,32.4253,32.3485,32.3715,429168.0
2016-06-16 09:30:00,41.88,42.08,41.86,41.93,80898.0,32.1565,32.3101,32.1412,32.1949,80898.0
2016-06-16 09:40:00,41.93,41.98,41.85,41.9,35932.0,32.1949,32.2333,32.1335,32.1719,35932.0
2016-06-16 09:50:00,41.9,41.91,41.64,41.66,60123.0,32.1719,32.1796,31.9722,31.9876,60123.0
2016-06-16 10:00:00,41.67,41.79,41.64,41.76,41016.0,31.9953,32.0874,31.9722,32.0644,41016.0
2016-06-16 10:10:00,41.77,41.83,41.71,41.73,31739.0,32.0721,32.1181,32.026,32.0413,31739.0
2016-06-16 10:20:00,41.74,41.75,41.62,41.7,40551.0,32.049,32.0567,31.9569,32.0183,40551.0
2016-06-16 10:30:00,41.7,41.71,41.56,41.58,45546.0,32.0183,32.026,31.9108,31.9262,45546.0
2016-06-16 10:40:00,41.57,41.69,41.56,41.68,27654.0,31.9185,32.0106,31.9108,32.003,27654.0
2016-06-16 10:50:00,41.68,41.68,41.58,41.66,46730.0,32.003,32.003,31.9262,31.9876,46730.0
2016-06-16 11:00:00,41.66,41.75,41.66,41.75,40856.0,31.9876,32.0567,31.9876,32.0567,40856.0
2016-06-16 11:10:00,41.75,41.81,41.71,41.73,72837.0,32.0567,32.1028,32.026,32.0413,72837.0
2016-06-16 11:20:00,41.73,41.96,41.73,41.94,39689.0,32.0413,32.2179,32.0413,32.2026,39689.0
2016-06-16 11:30:00,41.94,41.97,41.76,41.8,79645.0,32.2026,32.2256,32.0644,32.0951,79645.0
2016-06-16 11:40:00,41.79,41.79,41.72,41.78,29874.0,32.0874,32.0874,32.0337,32.0797,29874.0
2016-06-16 11:50:00,41.77,41.8,41.65,41.65,32699.0,32.0721,32.0951,31.9799,31.9799,32699.0
2016-06-16 12:00:00,41.66,41.7,41.61,41.69,41646.0,31.9876,32.0183,31.9492,32.0106,41646.0
2016-06-16 12:10:00,41.69,41.71,41.65,41.71,35073.0,32.0106,32.026,31.9799,32.026,35073.0
2016-06-16 12:20:00,41.7,41.81,41.65,41.8,42971.0,32.0183,32.1028,31.9799,32.0951,42971.0
2016-06-16 12:30:00,41.8,41.84,41.73,41.81,42342.0,32.0951,32.1258,32.0413,32.1028,42342.0
2016-06-16 12:40:00,41.79,41.92,41.78,41.82,45147.0,32.0874,32.1872,32.0797,32.1104,45147.0
2016-06-16 12:50:00,41.83,41.87,41.78,41.81,50164.0,32.1181,32.1488,32.0797,32.1028,50164.0
2016-06-16 13:00:00,41.8,41.9,41.8,41.86,74449.0,32.0951,32.1719,32.0951,32.1412,74449.0
2016-06-16 13:10:00,41.86,41.9,41.8,41.85,51431.0,32.1412,32.1719,32.0951,32.1335,51431.0
2016-06-16 13:20:00,41.85,41.86,41.8,41.84,56256.0,32.1335,32.1412,32.0951,32.1258,56256.0
2016-06-16 13:30:00,41.85,41.87,41.75,41.83,32715.0,32.1335,32.1488,32.0567,32.1181,32715.0
2016-06-16 13:40:00,41.83,41.84,41.7,41.76,58958.0,32.1181,32.1258,32.0183,32.0644,58958.0
2016-06-16 13:50:00,41.76,41.76,41.63,41.63,76522.0,32.0644,32.0644,31.9646,31.9646,76522.0
2016-06-16 14:00:00,41.63,41.77,41.63,41.77,88123.0,31.9646,32.0721,31.9646,32.0721,88123.0
2016-06-16 14:10:00,41.77,41.95,41.75,41.94,65953.0,32.0721,32.2103,32.0567,32.2026,65953.0
2016-06-16 14:20:00,41.94,41.99,41.9,41.92,74868.0,32.2026,32.241,32.1719,32.1872,74868.0
2016-06-16 14:30:00,41.93,41.96,41.9,41.94,34009.0,32.1949,32.2179,32.1719,32.2026,34009.0
2016-06-16 14:40:00,41.93,42.02,41.91,42.02,29632.0,32.1949,32.264,32.1796,32.264,29632.0
2016-06-16 14:50:00,42.02,42.07,41.99,42.0,42695.0,32.264,32.3024,32.241,32.2487,42695.0
2016-06-16 15:00:00,42.0,42.07,42.0,42.06,45355.0,32.2487,32.3024,32.2487,32.2947,45355.0
2016-06-16 15:10:00,42.06,42.1,42.04,42.07,52585.0,32.2947,32.3254,32.2794,32.3024,52585.0
2016-06-16 15:20:00,42.07,42.14,42.04,42.1,49370.0,32.3024,32.3562,32.2794,32.3254,49370.0
2016-06-16 15:30:00,42.09,42.13,42.02,42.06,101492.0,32.3178,32.3485,32.264,32.2947,101492.0
2016-06-16 15:40:00,42.06,42.09,42.04,42.06,130218.0,32.2947,32.3178,32.2794,32.2947,130218.0
2016-06-16 15:50:00,42.06,42.07,42.01,42.05,259917.0,32.2947,32.3024,32.2563,32.287,259917.0
2016-06-17 09:30:00,41.87,42.22,41.87,42.14,477767.0,32.1488,32.4176,32.1488,32.3562,477767.0
2016-06-17 09:40:00,42.15,42.35,42.15,42.32,61439.0,32.3638,32.5174,32.3638,32.4944,61439.0
2016-06-17 09:50:00,42.32,42.44,42.29,42.4,50599.0,32.4944,32.5865,32.4713,32.5558,50599.0
2016-06-17 10:00:00,42.39,42.57,42.31,42.57,79961.0,32.5481,32.6863,32.4867,32.6863,79961.0
2016-06-17 10:10:00,42.57,42.64,42.56,42.61,62238.0,32.6863,32.7401,32.6786,32.717,62238.0
2016-06-17 10:20:00,42.61,42.63,42.54,42.55,77181.0,32.717,32.7324,32.6633,32.671,77181.0
2016-06-17 10:30:00,42.55,42.63,42.47,42.63,83483.0,32.671,32.7324,32.6095,32.7324,83483.0
2016-06-17 10:40:00,42.62,42.71,42.59,42.66,39832.0,32.7247,32.7938,32.7017,32.7554,39832.0
2016-06-17 10:50:00,42.65,42.67,42.51,42.51,36612.0,32.7477,32.7631,32.6402,32.6402,36612.0
2016-06-17 11:00:00,42.52,42.53,42.25,42.25,66271.0,32.6479,32.6556,32.4406,32.4406,66271.0
2016-06-17 11:10:00,42.26,42.27,42.14,42.23,64963.0,32.4483,32.456,32.3562,32.4253,64963.0
2016-06-17 11:20:00,42.21,42.23,42.0,42.01,67848.0,32.4099,32.4253,32.2487,32.2563,67848.0
2016-06-17 11:30:00,42.0,42.12,41.98,42.02,73772.0,32.2487,32.3408,32.2333,32.264,73772.0
2016-06-17 11:40:00,42.03,42.13,42.01,42.09,78228.0,32.2717,32.3485,32.2563,32.3178,78228.0
2016-06-17 11:50:00,42.09,42.17,42.04,42.08,48008.0,32.3178,32.3792,32.2794,32.3101,48008.0
2016-06-17 12:00:00,42.09,42.17,42.06,42.11,71965.0,32.3178,32.3792,32.2947,32.3331,71965.0
2016-06-17 12:10:00,42.12,42.18,42.07,42.14,61144.0,32.3408,32.3869,32.3024,32.3562,61144.0
2016-06-17 12:20:00,42.14,42.15,42.09,42.13,40193.0,32.3562,32.3638,32.3178,32.3485,40193.0
2016-06-17 12:30:00,42.14,42.2,42.08,42.13,68000.0,32.3562,32.4022,32.3101,32.3485,68000.0
2016-06-17 12:40:00,42.13,42.22,42.11,42.15,36957.0,32.3485,32.4176,32.3331,32.3638,36957.0
2016-06-17 12:50:00,42.15,42.19,42.13,42.14,42188.0,32.3638,32.3945,32.3485,32.3562,42188.0
2016-06-17 13:00:00,42.14,42.16,42.05,42.16,38162.0,32.3562,32.3715,32.287,32.3715,38162.0
2016-06-17 13:10:00,42.17,42.17,42.06,42.14,46118.0,32.3792,32.3792,32.2947,32.3562,46118.0
2016-06-17 13:20:00,42.14,42.21,42.13,42.16,29220.0,32.3562,32.4099,32.3485,32.3715,29220.0
2016-06-17 13:30:00,42.16,42.2,42.11,42.15,39637.0,32.3715,32.4022,32.3331,32.3638,39637.0
2016-06-17 13:40:00,42.14,42.17,42.1,42.17,61208.0,32.3562,32.3792,32.3254,32.3792,61208.0
2016-06-17 13:50:00,42.17,42.2,42.12,42.16,41151.0,32.3792,32.4022,32.3408,32.3715,41151.0
2016-06-17 14:00:00,42.15,42.2,42.13,42.17,36515.0,32.3638,32.4022,32.3485,32.3792,36515.0
2016-06-17 14:10:00,42.17,42.28,42.17,42.21,38909.0,32.3792,32.4636,32.3792,32.4099,38909.0
2016-06-17 14:20:00,42.21,42.27,42.17,42.26,69468.0,32.4099,32.456,32.3792,32.4483,69468.0
2016-06-17 14:30:00,42.26,42.31,42.25,42.3,40342.0,32.4483,32.4867,32.4406,32.479,40342.0
2016-06-17 14:40:00,42.3,42.36,42.27,42.33,49046.0,32.479,32.5251,32.456,32.502,49046.0
2016-06-17 14:50:00,42.33,42.36,42.32,42.33,31992.0,32.502,32.5251,32.4944,32.502,31992.0
2016-06-17 15:00:00,42.33,42.34,42.26,42.27,32036.0,32.502,32.5097,32.4483,32.456,32036.0
2016-06-17 15:10:00,42.26,42.28,42.2,42.24,44549.0,32.4483,32.4636,32.4022,32.4329,44549.0
2016-06-17 15:20:00,42.24,42.26,42.22,42.25,41243.0,32.4329,32.4483,32.4176,32.4406,41243.0
2016-06-17 15:30:00,42.26,42.28,42.22,42.24,59104.0,32.4483,32.4636,32.4176,32.4329,59104.0
2016-06-17 15:40:00,42.24,42.29,42.23,42.25,106549.0,32.4329,32.4713,32.4253,32.4406,106549.0
2016-06-17 15:50:00,42.25,42.31,42.24,42.31,191751.0,32.4406,32.4867,32.4329,32.4867,191751.0
2016-06-20 09:30:00,42.83,42.96,42.73,42.76,104010.0,32.886,32.9858,32.8092,32.8322,104010.0
2016-06-20 09:40:00,42.75,42.77,42.6,42.63,59712.0,32.8245,32.8399,32.7094,32.7324,59712.0
2016-06-20 09:50:00,42.63,42.67,42.55,42.55,119256.0,32.7324,32.7631,32.671,32.671,119256.0
2016-06-20 10:00:00,42.55,42.86,42.55,42.83,59043.0,32.671,32.909,32.671,32.886,59043.0
2016-06-20 10:10:00,42.84,42.86,42.8,42.81,39957.0,32.8936,32.909,32.8629,32.8706,39957.0
2016-06-20 10:20:00,42.81,42.82,42.71,42.74,35614.0,32.8706,32.8783,32.7938,32.8168,35614.0
2016-06-20 10:30:00,42.73,42.78,42.62,42.68,37854.0,32.8092,32.8476,32.7247,32.7708,37854.0
2016-06-20 10:40:00,42.68,42.74,42.67,42.69,37638.0,32.7708,32.8168,32.7631,32.7785,37638.0
2016-06-20 10:50:00,42.68,42.74,42.68,42.7,35111.0,32.7708,32.8168,32.7708,32.7861,35111.0
2016-06-20 11:00:00,42.69,42.78,42.68,42.76,32785.0,32.7785,32.8476,32.7708,32.8322,32785.0
2016-06-20 11:10:00,42.76,42.76,42.7,42.74,31136.0,32.8322,32.8322,32.7861,32.8168,31136.0
2016-06-20 11:20:00,42.75,42.77,42.68,42.72,38518.0,32.8245,32.8399,32.7708,32.8015,38518.0
2016-06-20 11:30:00,42.71,42.74,42.67,42.72,43103.0,32.7938,32.8168,32.7631,32.8015,43103.0
2016-06-20 11:40:00,42.73,42.74,42.64,42.65,20847.0,32.8092,32.8168,32.7401,32.7477,20847.0
2016-06-20 11:50:00,42.65,42.66,42.57,42.65,57279.0,32.7477,32.7554,32.6863,32.7477,57279.0
2016-06-20 12:00:00,42.64,42.69,42.61,42.68,54515.0,32.7401,32.7785,32.717,32.7708,54515.0
2016-06-20 12:10:00,42.68,42.7,42.61,42.66,32683.0,32.7708,32.7861,32.717,32.7554,32683.0
2016-06-20 12:20:00,42.66,42.67,42.56,42.59,34099.0,32.7554,32.7631,32.6786,32.7017,34099.0
2016-06-20 12:30:00,42.59,42.65,42.55,42.65,48911.0,32.7017,32.7477,32.671,32.7477,48911.0
2016-06-20 12:40:00,42.65,42.65,42.58,42.59,35976.0,32.7477,32.7477,32.694,32.7017,35976.0
2016-06-20 12:50:00,42.58,42.62,42.54,42.62,37161.0,32.694,32.7247,32.6633,32.7247,37161.0
2016-06-20 13:00:00,42.62,42.64,42.6,42.63,30668.0,32.7247,32.7401,32.7094,32.7324,30668.0
2016-06-20 13:10:00,42.63,42.63,42.53,42.59,60742.0,32.7324,32.7324,32.6556,32.7017,60742.0
2016-06-20 13:20:00,42.59,42.61,42.55,42.58,31811.0,32.7017,32.717,32.671,32.694,31811.0
2016-06-20 13:30:00,42.58,42.63,42.56,42.61,39032.0,32.694,32.7324,32.6786,32.717,39032.0
2016-06-20 13:40:00,42.61,42.64,42.59,42.63,30625.0,32.717,32.7401,32.7017,32.7324,30625.0
2016-06-20 13:50:00,42.63,42.69,42.62,42.65,62837.0,32.7324,32.7785,32.7247,32.7477,62837.0
2016-06-20 14:00:00,42.66,42.66,42.55,42.58,77628.0,32.7554,32.7554,32.671,32.694,77628.0
2016-06-20 14:10:00,42.57,42.6,42.51,42.57,59939.0,32.6863,32.7094,32.6402,32.6863,59939.0
2016-06-20 14:20:00,42.57,42.58,42.5,42.53,103821.0,32.6863,32.694,32.6326,32.6556,103821.0
2016-06-20 14:30:00,42.52,42.57,42.5,42.5,52710.0,32.6479,32.6863,32.6326,32.6326,52710.0
2016-06-20 14:40:00,42.5,42.52,42.46,42.52,77946.0,32.6326,32.6479,32.6019,32.6479,77946.0
2016-06-20 14:50:00,42.52,42.58,42.5,42.57,58275.0,32.6479,32.694,32.6326,32.6863,58275.0
2016-06-20 15:00:00,42.58,42.59,42.53,42.59,68093.0,32.694,32.7017,32.6556,32.7017,68093.0
2016-06-20 15:10:00,42.58,42.59,42.53,42.55,59812.0,32.694,32.7017,32.6556,32.671,59812.0
2016-06-20 15:20:00,42.54,42.56,42.49,42.51,65082.0,32.6633,32.6786,32.6249,32.6402,65082.0
2016-06-20 15:30:00,42.51,42.59,42.5,42.59,124563.0,32.6402,32.7017,32.6326,32.7017,124563.0
2016-06-20 15:40:00,42.58,42.66,42.49,42.51,201073.0,32.694,32.7554,32.6249,32.6402,201073.0
2016-06-20 15:50:00,42.51,42.51,42.44,42.46,274963.0,32.6402,32.6402,32.5865,32.6019,274963.0
2016-06-21 09:30:00,42.65,42.65,42.12,42.27,127707.0,32.7477,32.7477,32.3408,32.456,127707.0
2016-06-21 09:40:00,42.28,42.28,42.14,42.18,43855.0,32.4636,32.4636,32.3562,32.3869,43855.0
2016-06-21 09:50:00,42.17,42.22,42.14,42.16,52063.0,32.3792,32.4176,32.3562,32.3715,52063.0
2016-06-21 10:00:00,42.16,42.18,42.06,42.12,65613.0,32.3715,32.3869,32.2947,32.3408,65613.0
2016-06-21 10:10:00,42.12,42.24,42.12,42.12,31590.0,32.3408,32.4329,32.3408,32.3408,31590.0
2016-06-21 10:20:00,42.12,42.12,42.0,42.07,43468.0,32.3408,32.3408,32.2487,32.3024,43468.0
2016-06-21 10:30:00,42.07,42.11,41.94,41.96,70341.0,32.3024,32.3331,32.2026,32.2179,70341.0
2016-06-21 10:40:00,41.96,42.04,41.86,41.97,101538.0,32.2179,32.2794,32.1412,32.2256,101538.0
2016-06-21 10:50:00,41.97,41.98,41.84,41.88,82191.0,32.2256,32.2333,32.1258,32.1565,82191.0
2016-06-21 11:00:00,41.88,42.02,41.88,42.01,54569.0,32.1565,32.264,32.1565,32.2563,54569.0
2016-06-21 11:10:00,42.01,42.16,41.97,42.09,33458.0,32.2563,32.3715,32.2256,32.3178,33458.0
2016-06-21 11:20:00,42.1,42.15,42.06,42.11,39869.0,32.3254,32.3638,32.2947,32.3331,39869.0
2016-06-21 11:30:00,42.1,42.1,41.98,42.01,43052.0,32.3254,32.3254,32.2333,32.2563,43052.0
2016-06-21 11:40:00,42.01,42.06,41.96,41.99,50702.0,32.2563,32.2947,32.2179,32.241,50702.0
2016-06-21 11:50:00,41.98,42.01,41.94,41.98,33049.0,32.2333,32.2563,32.2026,32.2333,33049.0
2016-06-21 12:00:00,41.98,42.0,41.93,41.95,37761.0,32.2333,32.2487,32.1949,32.2103,37761.0
2016-06-21 12:10:00,41.95,41.96,41.89,41.89,41026.0,32.2103,32.2179,32.1642,32.1642,41026.0
2016-06-21 12:20:00,41.89,41.97,41.87,41.96,96945.0,32.1642,32.2256,32.1488,32.2179,96945.0
2016-06-21 12:30:00,41.96,42.03,41.96,41.98,76337.0,32.2179,32.2717,32.2179,32.2333,76337.0
2016-06-21 12:40:00,41.99,42.0,41.88,41.94,230021.0,32.241,32.2487,32.1565,32.2026,230021.0
2016-06-21 12:50:00,41.94,41.96,41.88,41.89,66316.0,32.2026,32.2179,32.1565,32.1642,66316.0
2016-06-21 13:00:00,41.9,41.91,41.79,41.9,112384.0,32.1719,32.1796,32.0874,32.1719,112384.0
2016-06-21 13:10:00,41.89,41.9,41.81,41.9,53152.0,32.1642,32.1719,32.1028,32.1719,53152.0
2016-06-21 13:20:00,41.89,41.91,41.86,41.88,48778.0,32.1642,32.1796,32.1412,32.1565,48778.0
2016-06-21 13:30:00,41.88,41.9,41.84,41.87,52540.0,32.1565,32.1719,32.1258,32.1488,52540.0
2016-06-21 13:40:00,41.88,41.91,41.84,41.85,46428.0,32.1565,32.1796,32.1258,32.1335,46428.0
2016-06-21 13:50:00,41.86,41.91,41.85,41.9,56824.0,32.1412,32.1796,32.1335,32.1719,56824.0
2016-06-21 14:00:00,41.9,41.91,41.88,41.91,96474.0,32.1719,32.1796,32.1565,32.1796,96474.0
2016-06-21 14:10:00,41.91,41.97,41.9,41.94,76943.0,32.1796,32.2256,32.1719,32.2026,76943.0
2016-06-21 14:20:00,41.94,41.97,41.92,41.96,201751.0,32.2026,32.2256,32.1872,32.2179,201751.0
2016-06-21 14:30:00,41.97,42.04,41.97,42.02,231504.0,32.2256,32.2794,32.2256,32.264,231504.0
2016-06-21 14:40:00,42.02,42.08,41.99,42.0,141800.0,32.264,32.3101,32.241,32.2487,141800.0
2016-06-21 14:50:00,42.0,42.02,41.97,41.97,107151.0,32.2487,32.264,32.2256,32.2256,107151.0
2016-06-21 15:00:00,41.98,42.0,41.94,41.98,80483.0,32.2333,32.2487,32.2026,32.2333,80483.0
2016-06-21 15:10:00,41.99,42.0,41.94,41.98,95660.0,32.241,32.2487,32.2026,32.2333,95660.0
2016-06-21 15:20:00,41.98,42.0,41.95,41.97,122403.0,32.2333,32.2487,32.2103,32.2256,122403.0
2016-06-21 15:30:00,41.97,42.0,41.96,42.0,142486.0,32.2256,32.2487,32.2179,32.2487,142486.0
2016-06-21 15:40:00,42.0,42.0,41.92,41.97,151944.0,32.2487,32.2487,32.1872,32.2256,151944.0
2016-06-21 15:50:00,41.97,41.98,41.92,41.93,295028.0,32.2256,32.2333,32.1872,32.1949,295028.0
2016-06-22 09:30:00,42.03,42.29,42.03,42.23,91784.0,32.2717,32.4713,32.2717,32.4253,91784.0
2016-06-22 09:40:00,42.22,42.33,42.18,42.19,73346.0,32.4176,32.502,32.3869,32.3945,73346.0
2016-06-22 09:50:00,42.18,42.26,42.14,42.16,50407.0,32.3869,32.4483,32.3562,32.3715,50407.0
2016-06-22 10:00:00,42.16,42.22,42.16,42.22,45232.0,32.3715,32.4176,32.3715,32.4176,45232.0
2016-06-22 10:10:00,42.2,42.25,42.15,42.18,55802.0,32.4022,32.4406,32.3638,32.3869,55802.0
2016-06-22 10:20:00,42.18,42.24,42.15,42.24,42046.0,32.3869,32.4329,32.3638,32.4329,42046.0
2016-06-22 10:30:00,42.24,42.29,42.16,42.26,55781.0,32.4329,32.4713,32.3715,32.4483,55781.0
2016-06-22 10:40:00,42.26,42.31,42.21,42.25,56484.0,32.4483,32.4867,32.4099,32.4406,56484.0
2016-06-22 10:50:00,42.25,42.35,42.24,42.28,129226.0,32.4406,32.5174,32.4329,32.4636,129226.0
2016-06-22 11:00:00,42.28,42.33,42.27,42.29,64750.0,32.4636,32.502,32.456,32.4713,64750.0
2016-06-22 11:10:00,42.29,42.32,42.26,42.28,45782.0,32.4713,32.4944,32.4483,32.4636,45782.0
2016-06-22 11:20:00,42.28,42.33,42.25,42.32,44514.0,32.4636,32.502,32.4406,32.4944,44514.0
2016-06-22 11:30:00,42.31,42.31,42.14,42.25,58467.0,32.4867,32.4867,32.3562,32.4406,58467.0
2016-06-22 11:40:00,42.23,42.25,42.18,42.18,23090.0,32.4253,32.4406,32.3869,32.3869,23090.0
2016-06-22 11:50:00,42.18,42.26,42.15,42.22,25854.0,32.3869,32.4483,32.3638,32.4176,25854.0
2016-06-22 12:00:00,42.23,42.23,42.16,42.18,29648.0,32.4253,32.4253,32.3715,32.3869,29648.0
2016-06-22 12:10:00,42.18,42.22,42.15,42.16,19720.0,32.3869,32.4176,32.3638,32.3715,19720.0
2016-06-22 12:20:00,42.16,42.17,42.05,42.13,49511.0,32.3715,32.3792,32.287,32.3485,49511.0
2016-06-22 12:30:00,42.14,42.19,42.12,42.17,27410.0,32.3562,32.3945,32.3408,32.3792,27410.0
2016-06-22 12:40:00,42.16,42.17,42.09,42.11,31370.0,32.3715,32.3792,32.3178,32.3331,31370.0
2016-06-22 12:50:00,42.12,42.15,42.07,42.15,89625.0,32.3408,32.3638,32.3024,32.3638,89625.0
2016-06-22 13:00:00,42.14,42.14,42.05,42.05,26061.0,32.3562,32.3562,32.287,32.287,26061.0
2016-06-22 13:10:00,42.05,42.1,41.99,42.1,33957.0,32.287,32.3254,32.241,32.3254,33957.0
2016-06-22 13:20:00,42.09,42.12,42.05,42.11,29829.0,32.3178,32.3408,32.287,32.3331,29829.0
2016-06-22 13:30:00,42.11,42.13,42.07,42.11,22298.0,32.3331,32.3485,32.3024,32.3331,22298.0
2016-06-22 13:40:00,42.11,42.18,42.1,42.17,33829.0,32.3331,32.3869,32.3254,32.3792,33829.0
2016-06-22 13:50:00,42.18,42.2,42.17,42.18,21184.0,32.3869,32.4022,32.3792,32.3869,21184.0
2016-06-22 14:00:00,42.18,42.2,42.15,42.17,49424.0,32.3869,32.4022,32.3638,32.3792,49424.0
2016-06-22 14:10:00,42.17,42.19,42.1,42.11,60163.0,32.3792,32.3945,32.3254,32.3331,60163.0
2016-06-22 14:20:00,42.1,42.15,42.08,42.11,43127.0,32.3254,32.3638,32.3101,32.3331,43127.0
2016-06-22 14:30:00,42.11,42.11,42.05,42.06,29797.0,32.3331,32.3331,32.287,32.2947,29797.0
2016-06-22 14:40:00,42.05,42.07,42.02,42.04,27240.0,32.287,32.3024,32.264,32.2794,27240.0
2016-06-22 14:50:00,42.04,42.12,42.03,42.12,31136.0,32.2794,32.3408,32.2717,32.3408,31136.0
2016-06-22 15:00:00,42.12,42.17,42.06,42.1,265499.0,32.3408,32.3792,32.2947,32.3254,265499.0
2016-06-22 15:10:00,42.1,42.15,42.1,42.13,89174.0,32.3254,32.3638,32.3254,32.3485,89174.0
2016-06-22 15:20:00,42.13,42.14,42.09,42.12,64845.0,32.3485,32.3562,32.3178,32.3408,64845.0
2016-06-22 15:30:00,42.12,42.15,42.1,42.11,69103.0,32.3408,32.3638,32.3254,32.3331,69103.0
2016-06-22 15:40:00,42.11,42.14,42.04,42.06,96925.0,32.3331,32.3562,32.2794,32.2947,96925.0
2016-06-22 15:50:00,42.06,42.06,41.95,41.98,299304.0,32.2947,32.2947,32.2103,32.2333,299304.0
2016-06-23 09:30:00,42.43,42.58,42.43,42.51,86170.0,32.5788,32.694,32.5788,32.6402,86170.0
2016-06-23 09:40:00,42.52,42.65,42.46,42.46,28710.0,32.6479,32.7477,32.6019,32.6019,28710.0
2016-06-23 09:50:00,42.45,42.66,42.44,42.66,71061.0,32.5942,32.7554,32.5865,32.7554,71061.0
2016-06-23 10:00:00,42.66,42.76,42.6,42.6,58165.0,32.7554,32.8322,32.7094,32.7094,58165.0
2016-06-23 10:10:00,42.63,42.75,42.61,42.66,24794.0,32.7324,32.8245,32.717,32.7554,24794.0
2016-06-23 10:20:00,42.67,42.75,42.66,42.69,22256.0,32.7631,32.8245,32.7554,32.7785,22256.0
2016-06-23 10:30:00,42.7,42.7,42.58,42.59,27996.0,32.7861,32.7861,32.694,32.7017,27996.0
2016-06-23 10:40:00,42.6,42.61,42.56,42.57,19108.0,32.7094,32.717,32.6786,32.6863,19108.0
2016-06-23 10:50:00,42.58,42.62,42.55,42.58,26362.0,32.694,32.7247,32.671,32.694,26362.0
2016-06-23 11:00:00,42.58,42.59,42.51,42.52,52858.0,32.694,32.7017,32.6402,32.6479,52858.0
2016-06-23 11:10:00,42.51,42.66,42.49,42.63,53426.0,32.6402,32.7554,32.6249,32.7324,53426.0
2016-06-23 11:20:00,42.64,42.69,42.6,42.67,22638.0,32.7401,32.7785,32.7094,32.7631,22638.0
2016-06-23 11:30:00,42.67,42.75,42.67,42.73,24921.0,32.7631,32.8245,32.7631,32.8092,24921.0
2016-06-23 11:40:00,42.73,42.73,42.63,42.64,15100.0,32.8092,32.8092,32.7324,32.7401,15100.0
2016-06-23 11:50:00,42.64,42.71,42.64,42.68,23121.0,32.7401,32.7938,32.7401,32.7708,23121.0
2016-06-23 12:00:00,42.69,42.71,42.66,42.69,18503.0,32.7785,32.7938,32.7554,32.7785,18503.0
2016-06-23 12:10:00,42.69,42.7,42.66,42.67,12023.0,32.7785,32.7861,32.7554,32.7631,12023.0
2016-06-23 12:20:00,42.67,42.67,42.64,42.66,22912.0,32.7631,32.7631,32.7401,32.7554,22912.0
2016-06-23 12:30:00,42.64,42.71,42.63,42.69,27051.0,32.7401,32.7938,32.7324,32.7785,27051.0
2016-06-23 12:40:00,42.69,42.7,42.63,42.66,17251.0,32.7785,32.7861,32.7324,32.7554,17251.0
2016-06-23 12:50:00,42.65,42.71,42.65,42.66,14244.0,32.7477,32.7938,32.7477,32.7554,14244.0
2016-06-23 13:00:00,42.67,42.71,42.62,42.68,23045.0,32.7631,32.7938,32.7247,32.7708,23045.0
2016-06-23 13:10:00,42.68,42.7,42.63,42.69,19540.0,32.7708,32.7861,32.7324,32.7785,19540.0
2016-06-23 13:20:00,42.68,42.72,42.67,42.68,25518.0,32.7708,32.8015,32.7631,32.7708,25518.0
2016-06-23 13:30:00,42.67,42.69,42.61,42.63,20268.0,32.7631,32.7785,32.717,32.7324,20268.0
2016-06-23 13:40:00,42.63,42.64,42.58,42.58,48617.0,32.7324,32.7401,32.694,32.694,48617.0
2016-06-23 13:50:00,42.58,42.6,42.57,42.59,12862.0,32.694,32.7094,32.6863,32.7017,12862.0
2016-06-23 14:00:00,42.59,42.6,42.57,42.58,28017.0,32.7017,32.7094,32.6863,32.694,28017.0
2016-06-23 14:10:00,42.58,42.65,42.57,42.61,45357.0,32.694,32.7477,32.6863,32.717,45357.0
2016-06-23 14:20:00,42.61,42.62,42.57,42.61,44858.0,32.717,32.7247,32.6863,32.717,44858.0
2016-06-23 14:30:00,42.61,42.63,42.58,42.59,24690.0,32.717,32.7324,32.694,32.7017,24690.0
2016-06-23 14:40:00,42.59,42.64,42.59,42.64,30893.0,32.7017,32.7401,32.7017,32.7401,30893.0
2016-06-23 14:50:00,42.64,42.65,42.6,42.61,33210.0,32.7401,32.7477,32.7094,32.717,33210.0
2016-06-23 15:00:00,42.6,42.62,42.57,42.59,25729.0,32.7094,32.7247,32.6863,32.7017,25729.0
2016-06-23 15:10:00,42.59,42.62,42.58,42.59,33604.0,32.7017,32.7247,32.694,32.7017,33604.0
2016-06-23 15:20:00,42.58,42.6,42.57,42.59,30963.0,32.694,32.7094,32.6863,32.7017,30963.0
2016-06-23 15:30:00,42.59,42.62,42.58,42.59,55521.0,32.7017,32.7247,32.694,32.7017,55521.0
2016-06-23 15:40:00,42.59,42.67,42.58,42.66,95792.0,32.7017,32.7631,32.694,32.7554,95792.0
2016-06-23 15:50:00,42.67,42.71,42.66,42.7,231525.0,32.7631,32.7938,32.7554,32.7861,231525.0
2016-06-24 09:30:00,41.29,41.33,40.67,41.31,186322.0,31.7035,31.7342,31.2274,31.7189,186322.0
2016-06-24 09:40:00,41.32,41.42,41.26,41.42,98027.0,31.7265,31.8033,31.6805,31.8033,98027.0
2016-06-24 09:50:00,41.41,41.44,41.26,41.4,76180.0,31.7956,31.8187,31.6805,31.788,76180.0
2016-06-24 10:00:00,41.4,41.55,41.38,41.53,64860.0,31.788,31.9031,31.7726,31.8878,64860.0
2016-06-24 10:10:00,41.52,41.64,41.27,41.27,100128.0,31.8801,31.9722,31.6881,31.6881,100128.0
2016-06-24 10:20:00,41.27,41.33,41.17,41.19,99232.0,31.6881,31.7342,31.6114,31.6267,99232.0
2016-06-24 10:30:00,41.2,41.26,41.06,41.21,105480.0,31.6344,31.6805,31.5269,31.6421,105480.0
2016-06-24 10:40:00,41.21,41.23,41.07,41.15,114441.0,31.6421,31.6574,31.5346,31.596,114441.0
2016-06-24 10:50:00,41.15,41.21,41.03,41.05,80539.0,31.596,31.6421,31.5039,31.5192,80539.0
2016-06-24 11:00:00,41.04,41.07,40.87,41.01,131349.0,31.5115,31.5346,31.381,31.4885,131349.0
2016-06-24 11:10:00,41.02,41.02,40.91,40.97,65152.0,31.4962,31.4962,31.4117,31.4578,65152.0
2016-06-24 11:20:00,40.97,40.99,40.81,40.93,125944.0,31.4578,31.4732,31.3349,31.4271,125944.0
2016-06-24 11:30:00,40.93,41.05,40.93,41.03,43392.0,31.4271,31.5192,31.4271,31.5039,43392.0
2016-06-24 11:40:00,41.03,41.15,40.96,40.99,120932.0,31.5039,31.596,31.4501,31.4732,120932.0
2016-06-24 11:50:00,41.0,41.01,40.93,40.99,44528.0,31.4808,31.4885,31.4271,31.4732,44528.0
2016-06-24 12:00:00,41.0,41.01,40.81,40.82,77679.0,31.4808,31.4885,31.3349,31.3426,77679.0
2016-06-24 12:10:00,40.82,40.82,40.67,40.77,102141.0,31.3426,31.3426,31.2274,31.3042,102141.0
2016-06-24 12:20:00,40.77,40.87,40.77,40.86,53589.0,31.3042,31.381,31.3042,31.3733,53589.0
2016-06-24 12:30:00,40.86,40.87,40.75,40.82,68610.0,31.3733,31.381,31.2889,31.3426,68610.0
2016-06-24 12:40:00,40.82,40.85,40.68,40.68,71671.0,31.3426,31.3657,31.2351,31.2351,71671.0
2016-06-24 12:50:00,40.69,40.72,40.62,40.68,77127.0,31.2428,31.2658,31.1891,31.2351,77127.0
2016-06-24 13:00:00,40.68,40.71,40.65,40.66,100319.0,31.2351,31.2582,31.2121,31.2198,100319.0
2016-06-24 13:10:00,40.66,40.71,40.61,40.65,68371.0,31.2198,31.2582,31.1814,31.2121,68371.0
2016-06-24 13:20:00,40.66,40.67,40.59,40.63,54123.0,31.2198,31.2274,31.166,31.1967,54123.0
2016-06-24 13:30:00,40.63,40.76,40.63,40.72,52083.0,31.1967,31.2966,31.1967,31.2658,52083.0
2016-06-24 13:40:00,40.72,40.72,40.6,40.64,42875.0,31.2658,31.2658,31.1737,31.2044,42875.0
2016-06-24 13:50:00,40.64,40.7,40.61,40.7,55175.0,31.2044,31.2505,31.1814,31.2505,55175.0
2016-06-24 14:00:00,40.7,40.78,40.66,40.7,181579.0,31.2505,31.3119,31.2198,31.2505,181579.0
2016-06-24 14:10:00,40.7,40.78,40.7,40.71,71136.0,31.2505,31.3119,31.2505,31.2582,71136.0
2016-06-24 14:20:00,40.7,40.71,40.58,40.6,55284.0,31.2505,31.2582,31.1583,31.1737,55284.0
2016-06-24 14:30:00,40.59,40.59,40.48,40.55,73165.0,31.166,31.166,31.0816,31.1353,73165.0
2016-06-24 14:40:00,40.55,40.57,40.48,40.5,63012.0,31.1353,31.1507,31.0816,31.0969,63012.0
2016-06-24 14:50:00,40.49,40.63,40.47,40.57,95413.0,31.0892,31.1967,31.0739,31.1507,95413.0
2016-06-24 15:00:00,40.58,40.67,40.55,40.64,94637.0,31.1583,31.2274,31.1353,31.2044,94637.0
2016-06-24 15:10:00,40.63,40.64,40.4,40.44,136300.0,31.1967,31.2044,31.0201,31.0508,136300.0
2016-06-24 15:20:00,40.45,40.55,40.43,40.48,142171.0,31.0585,31.1353,31.0432,31.0816,142171.0
2016-06-24 15:30:00,40.48,40.63,40.45,40.54,184092.0,31.0816,31.1967,31.0585,31.1276,184092.0
2016-06-24 15:40:00,40.54,40.65,40.52,40.65,222288.0,31.1276,31.2121,31.1123,31.2121,222288.0
2016-06-24 15:50:00,40.64,40.76,40.49,40.5,684217.0,31.2044,31.2966,31.0892,31.0969,684217.0
2016-06-27 09:30:00,40.09,40.19,39.89,40.05,139655.0,30.7821,30.8589,30.6285,30.7514,139655.0
2016-06-27 09:40:00,40.04,40.05,39.72,39.72,129898.0,30.7437,30.7514,30.498,30.498,129898.0
2016-06-27 09:50:00,39.71,39.81,39.53,39.56,171102.0,30.4903,30.5671,30.3521,30.3752,171102.0
2016-06-27 10:00:00,39.55,39.73,39.44,39.51,167160.0,30.3675,30.5057,30.283,30.3368,167160.0
2016-06-27 10:10:00,39.52,39.55,39.29,39.3,111918.0,30.3445,30.3675,30.1679,30.1755,111918.0
2016-06-27 10:20:00,39.3,39.45,39.3,39.37,77227.0,30.1755,30.2907,30.1755,30.2293,77227.0
2016-06-27 10:30:00,39.38,39.57,39.37,39.54,133123.0,30.237,30.3828,30.2293,30.3598,133123.0
2016-06-27 10:40:00,39.54,39.6,39.36,39.36,129539.0,30.3598,30.4059,30.2216,30.2216,129539.0
2016-06-27 10:50:00,39.36,39.36,39.17,39.23,149145.0,30.2216,30.2216,30.0757,30.1218,149145.0
2016-06-27 11:00:00,39.23,39.29,39.17,39.22,146239.0,30.1218,30.1679,30.0757,30.1141,146239.0
2016-06-27 11:10:00,39.22,39.23,39.08,39.12,93078.0,30.1141,30.1218,30.0066,30.0373,93078.0
2016-06-27 11:20:00,39.13,39.17,39.03,39.17,75085.0,30.045,30.0757,29.9682,30.0757,75085.0
2016-06-27 11:30:00,39.16,39.34,39.16,39.32,62070.0,30.068,30.2062,30.068,30.1909,62070.0
2016-06-27 11:40:00,39.32,39.38,39.29,39.31,49661.0,30.1909,30.237,30.1679,30.1832,49661.0
2016-06-27 11:50:00,39.32,39.33,39.17,39.2,64741.0,30.1909,30.1986,30.0757,30.0987,64741.0
2016-06-27 12:00:00,39.19,39.22,39.09,39.1,266547.0,30.0911,30.1141,30.0143,30.022,266547.0
2016-06-27 12:10:00,39.11,39.21,39.09,39.16,70944.0,30.0296,30.1064,30.0143,30.068,70944.0
2016-06-27 12:20:00,39.16,39.23,39.15,39.21,91797.0,30.068,30.1218,30.0604,30.1064,91797.0
2016-06-27 12:30:00,39.21,39.23,39.13,39.15,114970.0,30.1064,30.1218,30.045,30.0604,114970.0
2016-06-27 12:40:00,39.14,39.18,39.09,39.13,64007.0,30.0527,30.0834,30.0143,30.045,64007.0
2016-06-27 12:50:00,39.13,39.21,39.11,39.21,57795.0,30.045,30.1064,30.0296,30.1064,57795.0
2016-06-27 13:00:00,39.21,39.23,39.15,39.17,79467.0,30.1064,30.1218,30.0604,30.0757,79467.0
2016-06-27 13:10:00,39.17,39.24,39.16,39.2,52802.0,30.0757,30.1295,30.068,30.0987,52802.0
2016-06-27 13:20:00,39.19,39.26,39.15,39.16,79540.0,30.0911,30.1448,30.0604,30.068,79540.0
2016-06-27 13:30:00,39.16,39.2,39.12,39.19,56564.0,30.068,30.0987,30.0373,30.0911,56564.0
2016-06-27 13:40:00,39.19,39.19,39.1,39.12,75020.0,30.0911,30.0911,30.022,30.0373,75020.0
2016-06-27 13:50:00,39.12,39.19,39.11,39.16,49967.0,30.0373,30.0911,30.0296,30.068,49967.0
2016-06-27 14:00:00,39.16,39.2,39.1,39.12,62342.0,30.068,30.0987,30.022,30.0373,62342.0
2016-06-27 14:10:00,39.12,39.15,39.05,39.09,65053.0,30.0373,30.0604,29.9836,30.0143,65053.0
2016-06-27 14:20:00,39.09,39.22,39.06,39.21,81722.0,30.0143,30.1141,29.9913,30.1064,81722.0
2016-06-27 14:30:00,39.22,39.3,39.18,39.25,67904.0,30.1141,30.1755,30.0834,30.1371,67904.0
2016-06-27 14:40:00,39.26,39.29,39.16,39.19,68250.0,30.1448,30.1679,30.068,30.0911,68250.0
2016-06-27 14:50:00,39.18,39.19,39.12,39.16,81440.0,30.0834,30.0911,30.0373,30.068,81440.0
2016-06-27 15:00:00,39.16,39.18,39.09,39.14,100125.0,30.068,30.0834,30.0143,30.0527,100125.0
2016-06-27 15:10:00,39.13,39.21,39.1,39.11,102909.0,30.045,30.1064,30.022,30.0296,102909.0
2016-06-27 15:20:00,39.11,39.12,39.01,39.08,114551.0,30.0296,30.0373,29.9529,30.0066,114551.0
2016-06-27 15:30:00,39.07,39.24,39.05,39.24,172052.0,29.9989,30.1295,29.9836,30.1295,172052.0
2016-06-27 15:40:00,39.23,39.27,39.19,39.27,227957.0,30.1218,30.1525,30.0911,30.1525,227957.0
2016-06-27 15:50:00,39.26,39.26,39.14,39.14,468911.0,30.1448,30.1448,30.0527,30.0527,468911.0
2016-06-28 09:30:00,39.74,40.26,39.6,40.21,274987.0,30.5134,30.9126,30.4059,30.8743,274987.0
2016-06-28 09:40:00,40.22,40.43,40.16,40.39,114625.0,30.8819,31.0432,30.8359,31.0125,114625.0
2016-06-28 09:50:00,40.41,40.52,40.37,40.4,92101.0,31.0278,31.1123,30.9971,31.0201,92101.0
2016-06-28 10:00:00,40.4,40.52,40.33,40.33,77300.0,31.0201,31.1123,30.9664,30.9664,77300.0
2016-06-28 10:10:00,40.34,40.35,40.23,40.28,70617.0,30.9741,30.9817,30.8896,30.928,70617.0
2016-06-28 10:20:00,40.29,40.33,40.18,40.2,98497.0,30.9357,30.9664,30.8512,30.8666,98497.0
2016-06-28 10:30:00,40.2,40.25,40.17,40.17,74205.0,30.8666,30.905,30.8435,30.8435,74205.0
2016-06-28 10:40:00,40.17,40.22,40.03,40.19,140263.0,30.8435,30.8819,30.736,30.8589,140263.0
2016-06-28 10:50:00,40.18,40.21,40.09,40.12,59079.0,30.8512,30.8743,30.7821,30.8051,59079.0
2016-06-28 11:00:00,40.12,40.18,40.07,40.09,93678.0,30.8051,30.8512,30.7668,30.7821,93678.0
2016-06-28 11:10:00,40.09,40.14,40.07,40.12,44964.0,30.7821,30.8205,30.7668,30.8051,44964.0
2016-06-28 11:20:00,40.12,40.14,40.02,40.07,52581.0,30.8051,30.8205,30.7284,30.7668,52581.0
2016-06-28 11:30:00,40.07,40.12,40.04,40.1,39952.0,30.7668,30.8051,30.7437,30.7898,39952.0
2016-06-28 11:40:00,40.1,40.21,40.07,40.21,92158.0,30.7898,30.8743,30.7668,30.8743,92158.0
2016-06-28 11:50:00,40.22,40.24,40.16,40.22,44443.0,30.8819,30.8973,30.8359,30.8819,44443.0
2016-06-28 12:00:00,40.22,40.23,40.15,40.15,40884.0,30.8819,30.8896,30.8282,30.8282,40884.0
2016-06-28 12:10:00,40.16,40.18,40.12,40.16,40455.0,30.8359,30.8512,30.8051,30.8359,40455.0
2016-06-28 12:20:00,40.16,40.17,40.13,40.16,35809.0,30.8359,30.8435,30.8128,30.8359,35809.0
2016-06-28 12:30:00,40.16,40.18,40.15,40.18,65879.0,30.8359,30.8512,30.8282,30.8512,65879.0
2016-06-28 12:40:00,40.18,40.23,40.16,40.17,170617.0,30.8512,30.8896,30.8359,30.8435,170617.0
2016-06-28 12:50:00,40.18,40.28,40.17,40.24,49371.0,30.8512,30.928,30.8435,30.8973,49371.0
2016-06-28 13:00:00,40.24,40.24,40.05,40.08,69412.0,30.8973,30.8973,30.7514,30.7744,69412.0
2016-06-28 13:10:00,40.09,40.19,40.09,40.13,39386.0,30.7821,30.8589,30.7821,30.8128,39386.0
2016-06-28 13:20:00,40.14,40.15,40.07,40.09,48809.0,30.8205,30.8282,30.7668,30.7821,48809.0
2016-06-28 13:30:00,40.09,40.13,40.06,40.12,63411.0,30.7821,30.8128,30.7591,30.8051,63411.0
2016-06-28 13:40:00,40.12,40.19,40.11,40.17,43333.0,30.8051,30.8589,30.7975,30.8435,43333.0
2016-06-28 13:50:00,40.17,40.19,40.14,40.19,40549.0,30.8435,30.8589,30.8205,30.8589,40549.0
2016-06-28 14:00:00,40.18,40.24,40.14,40.15,67571.0,30.8512,30.8973,30.8205,30.8282,67571.0
2016-06-28 14:10:00,40.16,40.22,40.14,40.21,53172.0,30.8359,30.8819,30.8205,30.8743,53172.0
2016-06-28 14:20:00,40.21,40.26,40.2,40.26,52590.0,30.8743,30.9126,30.8666,30.9126,52590.0
2016-06-28 14:30:00,40.25,40.34,40.24,40.33,79430.0,30.905,30.9741,30.8973,30.9664,79430.0
2016-06-28 14:40:00,40.33,40.35,40.31,40.32,107732.0,30.9664,30.9817,30.951,30.9587,107732.0
2016-06-28 14:50:00,40.32,40.53,40.32,40.5,95636.0,30.9587,31.12,30.9587,31.0969,95636.0
2016-06-28 15:00:00,40.5,40.54,40.44,40.48,103970.0,31.0969,31.1276,31.0508,31.0816,103970.0
2016-06-28 15:10:00,40.49,40.56,40.48,40.49,79139.0,31.0892,31.143,31.0816,31.0892,79139.0
2016-06-28 15:20:00,40.48,40.51,40.43,40.46,88157.0,31.0816,31.1046,31.0432,31.0662,88157.0
2016-06-28 15:30:00,40.46,40.49,40.35,40.47,160779.0,31.0662,31.0892,30.9817,31.0739,160779.0
2016-06-28 15:40:00,40.47,40.56,40.47,40.55,203585.0,31.0739,31.143,31.0739,31.1353,203585.0
2016-06-28 15:50:00,40.55,40.57,40.47,40.57,330170.0,31.1353,31.1507,31.0739,31.1507,330170.0
2016-06-29 09:30:00,41.02,41.35,41.0,41.13,130376.0,31.4962,31.7496,31.4808,31.5806,130376.0
2016-06-29 09:40:00,41.14,41.19,41.02,41.16,110938.0,31.5883,31.6267,31.4962,31.6037,110938.0
2016-06-29 09:50:00,41.18,41.35,41.17,41.19,137277.0,31.619,31.7496,31.6114,31.6267,137277.0
2016-06-29 10:00:00,41.18,41.31,41.13,41.17,80711.0,31.619,31.7189,31.5806,31.6114,80711.0
2016-06-29 10:10:00,41.18,41.28,41.16,41.16,51047.0,31.619,31.6958,31.6037,31.6037,51047.0
2016-06-29 10:20:00,41.16,41.32,41.16,41.23,76670.0,31.6037,31.7265,31.6037,31.6574,76670.0
2016-06-29 10:30:00,41.23,41.32,41.22,41.28,94818.0,31.6574,31.7265,31.6498,31.6958,94818.0
2016-06-29 10:40:00,41.27,41.36,41.27,41.36,150499.0,31.6881,31.7572,31.6881,31.7572,150499.0
2016-06-29 10:50:00,41.36,41.38,41.25,41.32,189681.0,31.7572,31.7726,31.6728,31.7265,189681.0
2016-06-29 11:00:00,41.32,41.53,41.32,41.52,110406.0,31.7265,31.8878,31.7265,31.8801,110406.0
2016-06-29 11:10:00,41.51,41.61,41.5,41.55,149296.0,31.8724,31.9492,31.8647,31.9031,149296.0
2016-06-29 11:20:00,41.55,41.6,41.53,41.6,91786.0,31.9031,31.9415,31.8878,31.9415,91786.0
2016-06-29 11:30:00,41.59,41.64,41.58,41.6,127935.0,31.9338,31.9722,31.9262,31.9415,127935.0
2016-06-29 11:40:00,41.61,41.62,41.59,41.59,122498.0,31.9492,31.9569,31.9338,31.9338,122498.0
2016-06-29 11:50:00,41.59,41.6,41.54,41.57,52328.0,31.9338,31.9415,31.8955,31.9185,52328.0
2016-06-29 12:00:00,41.56,41.58,41.55,41.57,23494.0,31.9108,31.9262,31.9031,31.9185,23494.0
2016-06-29 12:10:00,41.56,41.65,41.56,41.65,119974.0,31.9108,31.9799,31.9108,31.9799,119974.0
2016-06-29 12:20:00,41.65,41.73,41.63,41.72,35835.0,31.9799,32.0413,31.9646,32.0337,35835.0
2016-06-29 12:30:00,41.71,41.71,41.64,41.66,38660.0,32.026,32.026,31.9722,31.9876,38660.0
2016-06-29 12:40:00,41.65,41.68,41.6,41.63,53045.0,31.9799,32.003,31.9415,31.9646,53045.0
2016-06-29 12:50:00,41.62,41.64,41.59,41.59,51570.0,31.9569,31.9722,31.9338,31.9338,51570.0
2016-06-29 13:00:00,41.59,41.61,41.54,41.55,45090.0,31.9338,31.9492,31.8955,31.9031,45090.0
2016-06-29 13:10:00,41.55,41.57,41.53,41.56,40779.0,31.9031,31.9185,31.8878,31.9108,40779.0
2016-06-29 13:20:00,41.56,41.59,41.55,41.55,43707.0,31.9108,31.9338,31.9031,31.9031,43707.0
2016-06-29 13:30:00,41.55,41.58,41.53,41.56,47466.0,31.9031,31.9262,31.8878,31.9108,47466.0
2016-06-29 13:40:00,41.55,41.59,41.55,41.57,34185.0,31.9031,31.9338,31.9031,31.9185,34185.0
2016-06-29 13:50:00,41.58,41.58,41.55,41.58,37974.0,31.9262,31.9262,31.9031,31.9262,37974.0
2016-06-29 14:00:00,41.58,41.6,41.56,41.56,58630.0,31.9262,31.9415,31.9108,31.9108,58630.0
2016-06-29 14:10:00,41.56,41.57,41.47,41.47,68041.0,31.9108,31.9185,31.8417,31.8417,68041.0
2016-06-29 14:20:00,41.47,41.52,41.44,41.46,64748.0,31.8417,31.8801,31.8187,31.834,64748.0
2016-06-29 14:30:00,41.47,41.51,41.47,41.51,65405.0,31.8417,31.8724,31.8417,31.8724,65405.0
2016-06-29 14:40:00,41.5,41.54,41.47,41.48,82146.0,31.8647,31.8955,31.8417,31.8494,82146.0
2016-06-29 14:50:00,41.5,41.53,41.45,41.52,84144.0,31.8647,31.8878,31.8264,31.8801,84144.0
2016-06-29 15:00:00,41.52,41.59,41.52,41.57,71122.0,31.8801,31.9338,31.8801,31.9185,71122.0
2016-06-29 15:10:00,41.57,41.6,41.56,41.59,74033.0,31.9185,31.9415,31.9108,31.9338,74033.0
2016-06-29 15:20:00,41.59,41.59,41.52,41.58,75627.0,31.9338,31.9338,31.8801,31.9262,75627.0
2016-06-29 15:30:00,41.58,41.6,41.53,41.54,91929.0,31.9262,31.9415,31.8878,31.8955,91929.0
2016-06-29 15:40:00,41.55,41.56,41.47,41.55,105947.0,31.9031,31.9108,31.8417,31.9031,105947.0
2016-06-29 15:50:00,41.55,41.58,41.53,41.57,280824.0,31.9031,31.9262,31.8878,31.9185,280824.0
2016-06-30 09:30:00,41.7,41.85,41.64,41.85,89287.0,32.0183,32.1335,31.9722,32.1335,89287.0
2016-06-30 09:40:00,41.85,41.91,41.72,41.78,107226.0,32.1335,32.1796,32.0337,32.0797,107226.0
2016-06-30 09:50:00,41.79,41.85,41.75,41.8,189641.0,32.0874,32.1335,32.0567,32.0951,189641.0
2016-06-30 10:00:00,41.81,41.88,41.79,41.8,131592.0,32.1028,32.1565,32.0874,32.0951,131592.0
2016-06-30 10:10:00,41.81,41.9,41.8,41.87,57484.0,32.1028,32.1719,32.0951,32.1488,57484.0
2016-06-30 10:20:00,41.88,41.91,41.81,41.86,69049.0,32.1565,32.1796,32.1028,32.1412,69049.0
2016-06-30 10:30:00,41.85,42.09,41.85,42.09,69710.0,32.1335,32.3178,32.1335,32.3178,69710.0
2016-06-30 10:40:00,42.09,42.24,42.08,42.22,74895.0,32.3178,32.4329,32.3101,32.4176,74895.0
2016-06-30 10:50:00,42.22,42.36,42.22,42.35,49253.0,32.4176,32.5251,32.4176,32.5174,49253.0
2016-06-30 11:00:00,42.35,42.39,42.25,42.39,60925.0,32.5174,32.5481,32.4406,32.5481,60925.0
2016-06-30 11:10:00,42.38,42.5,42.34,42.43,116287.0,32.5404,32.6326,32.5097,32.5788,116287.0
2016-06-30 11:20:00,42.43,42.53,42.41,42.48,102547.0,32.5788,32.6556,32.5635,32.6172,102547.0
2016-06-30 11:30:00,42.49,42.56,42.43,42.46,80472.0,32.6249,32.6786,32.5788,32.6019,80472.0
2016-06-30 11:40:00,42.45,42.47,42.4,42.46,43280.0,32.5942,32.6095,32.5558,32.6019,43280.0
2016-06-30 11:50:00,42.46,42.55,42.44,42.5,41264.0,32.6019,32.671,32.5865,32.6326,41264.0
2016-06-30 12:00:00,42.5,42.59,42.45,42.48,52198.0,32.6326,32.7017,32.5942,32.6172,52198.0
2016-06-30 12:10:00,42.49,42.62,42.49,42.61,35868.0,32.6249,32.7247,32.6249,32.717,35868.0
2016-06-30 12:20:00,42.61,42.64,42.52,42.62,102833.0,32.717,32.7401,32.6479,32.7247,102833.0
2016-06-30 12:30:00,42.62,42.71,42.6,42.7,71607.0,32.7247,32.7938,32.7094,32.7861,71607.0
2016-06-30 12:40:00,42.71,42.74,42.66,42.69,124683.0,32.7938,32.8168,32.7554,32.7785,124683.0
2016-06-30 12:50:00,42.7,42.76,42.7,42.75,32885.0,32.7861,32.8322,32.7861,32.8245,32885.0
2016-06-30 13:00:00,42.76,42.82,42.74,42.75,75149.0,32.8322,32.8783,32.8168,32.8245,75149.0
2016-06-30 13:10:00,42.75,42.75,42.67,42.68,51284.0,32.8245,32.8245,32.7631,32.7708,51284.0
2016-06-30 13:20:00,42.68,42.69,42.63,42.66,34866.0,32.7708,32.7785,32.7324,32.7554,34866.0
2016-06-30 13:30:00,42.66,42.67,42.59,42.61,55871.0,32.7554,32.7631,32.7017,32.717,55871.0
2016-06-30 13:40:00,42.61,42.69,42.6,42.67,42128.0,32.717,32.7785,32.7094,32.7631,42128.0
2016-06-30 13:50:00,42.67,42.69,42.62,42.67,48491.0,32.7631,32.7785,32.7247,32.7631,48491.0
2016-06-30 14:00:00,42.66,42.72,42.66,42.71,48460.0,32.7554,32.8015,32.7554,32.7938,48460.0
2016-06-30 14:10:00,42.71,42.74,42.7,42.73,47010.0,32.7938,32.8168,32.7861,32.8092,47010.0
2016-06-30 14:20:00,42.73,42.78,42.57,42.58,88995.0,32.8092,32.8476,32.6863,32.694,88995.0
2016-06-30 14:30:00,42.59,42.63,42.56,42.63,75386.0,32.7017,32.7324,32.6786,32.7324,75386.0
2016-06-30 14:40:00,42.62,42.7,42.62,42.69,51557.0,32.7247,32.7861,32.7247,32.7785,51557.0
2016-06-30 14:50:00,42.69,42.76,42.67,42.69,48644.0,32.7785,32.8322,32.7631,32.7785,48644.0
2016-06-30 15:00:00,42.7,42.8,42.69,42.8,68262.0,32.7861,32.8629,32.7785,32.8629,68262.0
2016-06-30 15:10:00,42.79,42.85,42.78,42.83,155468.0,32.8552,32.9013,32.8476,32.886,155468.0
2016-06-30 15:20:00,42.83,42.9,42.8,42.83,79760.0,32.886,32.9397,32.8629,32.886,79760.0
2016-06-30 15:30:00,42.84,42.85,42.74,42.75,128189.0,32.8936,32.9013,32.8168,32.8245,128189.0
2016-06-30 15:40:00,42.75,42.78,42.71,42.71,137853.0,32.8245,32.8476,32.7938,32.7938,137853.0
2016-06-30 15:50:00,42.72,42.89,42.71,42.89,368353.0,32.8015,32.932,32.7938,32.932,368353.0
2016-07-01 09:30:00,42.99,43.03,42.83,42.88,95801.0,33.0088,33.0395,32.886,32.9243,95801.0
2016-07-01 09:40:00,42.88,42.99,42.87,42.87,88318.0,32.9243,33.0088,32.9167,32.9167,88318.0
2016-07-01 09:50:00,42.87,42.91,42.63,42.71,71273.0,32.9167,32.9474,32.7324,32.7938,71273.0
2016-07-01 10:00:00,42.72,42.82,42.65,42.67,79815.0,32.8015,32.8783,32.7477,32.7631,79815.0
2016-07-01 10:10:00,42.67,42.71,42.59,42.7,65008.0,32.7631,32.7938,32.7017,32.7861,65008.0
2016-07-01 10:20:00,42.69,42.86,42.68,42.78,125159.0,32.7785,32.909,32.7708,32.8476,125159.0
2016-07-01 10:30:00,42.78,42.86,42.78,42.86,115121.0,32.8476,32.909,32.8476,32.909,115121.0
2016-07-01 10:40:00,42.86,42.9,42.75,42.75,153227.0,32.909,32.9397,32.8245,32.8245,153227.0
2016-07-01 10:50:00,42.75,42.78,42.59,42.59,39384.0,32.8245,32.8476,32.7017,32.7017,39384.0
2016-07-01 11:00:00,42.59,42.67,42.51,42.52,43021.0,32.7017,32.7631,32.6402,32.6479,43021.0
2016-07-01 11:10:00,42.53,42.54,42.44,42.48,48046.0,32.6556,32.6633,32.5865,32.6172,48046.0
2016-07-01 11:20:00,42.47,42.51,42.35,42.43,60642.0,32.6095,32.6402,32.5174,32.5788,60642.0
2016-07-01 11:30:00,42.43,42.46,42.4,42.41,37234.0,32.5788,32.6019,32.5558,32.5635,37234.0
2016-07-01 11:40:00,42.42,42.44,42.38,42.4,24058.0,32.5711,32.5865,32.5404,32.5558,24058.0
2016-07-01 11:50:00,42.39,42.45,42.36,42.44,28114.0,32.5481,32.5942,32.5251,32.5865,28114.0
2016-07-01 12:00:00,42.45,42.5,42.44,42.46,36872.0,32.5942,32.6326,32.5865,32.6019,36872.0
2016-07-01 12:10:00,42.47,42.48,42.44,42.47,46955.0,32.6095,32.6172,32.5865,32.6095,46955.0
2016-07-01 12:20:00,42.47,42.48,42.4,42.44,27729.0,32.6095,32.6172,32.5558,32.5865,27729.0
2016-07-01 12:30:00,42.44,42.5,42.42,42.48,31247.0,32.5865,32.6326,32.5711,32.6172,31247.0
2016-07-01 12:40:00,42.48,42.54,42.47,42.52,46061.0,32.6172,32.6633,32.6095,32.6479,46061.0
2016-07-01 12:50:00,42.51,42.55,42.49,42.54,35735.0,32.6402,32.671,32.6249,32.6633,35735.0
2016-07-01 13:00:00,42.54,42.65,42.53,42.63,48216.0,32.6633,32.7477,32.6556,32.7324,48216.0
2016-07-01 13:10:00,42.63,42.64,42.59,42.59,29300.0,32.7324,32.7401,32.7017,32.7017,29300.0
2016-07-01 13:20:00,42.6,42.62,42.54,42.54,75840.0,32.7094,32.7247,32.6633,32.6633,75840.0
2016-07-01 13:30:00,42.54,42.6,42.51,42.56,31814.0,32.6633,32.7094,32.6402,32.6786,31814.0
2016-07-01 13:40:00,42.57,42.63,42.56,42.63,32309.0,32.6863,32.7324,32.6786,32.7324,32309.0
2016-07-01 13:50:00,42.64,42.64,42.59,42.64,26322.0,32.7401,32.7401,32.7017,32.7401,26322.0
2016-07-01 14:00:00,42.64,42.65,42.59,42.64,55646.0,32.7401,32.7477,32.7017,32.7401,55646.0
2016-07-01 14:10:00,42.64,42.67,42.63,42.66,58120.0,32.7401,32.7631,32.7324,32.7554,58120.0
2016-07-01 14:20:00,42.66,42.67,42.58,42.62,64968.0,32.7554,32.7631,32.694,32.7247,64968.0
2016-07-01 14:30:00,42.62,42.65,42.6,42.62,28172.0,32.7247,32.7477,32.7094,32.7247,28172.0
2016-07-01 14:40:00,42.63,42.63,42.51,42.53,39179.0,32.7324,32.7324,32.6402,32.6556,39179.0
2016-07-01 14:50:00,42.54,42.57,42.53,42.57,26796.0,32.6633,32.6863,32.6556,32.6863,26796.0
2016-07-01 15:00:00,42.57,42.72,42.57,42.71,140956.0,32.6863,32.8015,32.6863,32.7938,140956.0
2016-07-01 15:10:00,42.71,42.81,42.7,42.78,74417.0,32.7938,32.8706,32.7861,32.8476,74417.0
2016-07-01 15:20:00,42.79,42.8,42.72,42.75,44549.0,32.8552,32.8629,32.8015,32.8245,44549.0
2016-07-01 15:30:00,42.76,42.78,42.6,42.63,71865.0,32.8322,32.8476,32.7094,32.7324,71865.0
2016-07-01 15:40:00,42.63,42.7,42.63,42.64,101896.0,32.7324,32.7861,32.7324,32.7401,101896.0
2016-07-01 15:50:00,42.64,42.7,42.61,42.61,225849.0,32.7401,32.7861,32.717,32.717,225849.0
2016-07-05 09:30:00,42.33,42.38,41.93,41.93,101375.0,32.502,32.5404,32.1949,32.1949,101375.0
2016-07-05 09:40:00,41.93,41.94,41.64,41.69,67821.0,32.1949,32.2026,31.9722,32.0106,67821.0
2016-07-05 09:50:00,41.69,41.7,41.57,41.68,102999.0,32.0106,32.0183,31.9185,32.003,102999.0
2016-07-05 10:00:00,41.67,42.13,41.64,42.11,229256.0,31.9953,32.3485,31.9722,32.3331,229256.0
2016-07-05 10:10:00,42.13,42.36,42.08,42.32,218857.0,32.3485,32.5251,32.3101,32.4944,218857.0
2016-07-05 10:20:00,42.31,42.38,42.18,42.23,116352.0,32.4867,32.5404,32.3869,32.4253,116352.0
2016-07-05 10:30:00,42.22,42.26,42.17,42.22,147085.0,32.4176,32.4483,32.3792,32.4176,147085.0
2016-07-05 10:40:00,42.21,42.29,42.06,42.13,129166.0,32.4099,32.4713,32.2947,32.3485,129166.0
2016-07-05 10:50:00,42.14,42.2,42.07,42.07,79884.0,32.3562,32.4022,32.3024,32.3024,79884.0
2016-07-05 11:00:00,42.08,42.13,42.0,42.06,73989.0,32.3101,32.3485,32.2487,32.2947,73989.0
2016-07-05 11:10:00,42.05,42.14,41.91,42.09,81570.0,32.287,32.3562,32.1796,32.3178,81570.0
2016-07-05 11:20:00,42.09,42.13,42.0,42.0,85764.0,32.3178,32.3485,32.2487,32.2487,85764.0
2016-07-05 11:30:00,41.99,42.05,41.92,42.01,84211.0,32.241,32.287,32.1872,32.2563,84211.0
2016-07-05 11:40:00,42.0,42.01,41.92,41.94,50769.0,32.2487,32.2563,32.1872,32.2026,50769.0
2016-07-05 11:50:00,41.94,41.96,41.88,41.93,46525.0,32.2026,32.2179,32.1565,32.1949,46525.0
2016-07-05 12:00:00,41.93,41.98,41.91,41.97,64941.0,32.1949,32.2333,32.1796,32.2256,64941.0
2016-07-05 12:10:00,41.96,41.99,41.93,41.96,68984.0,32.2179,32.241,32.1949,32.2179,68984.0
2016-07-05 12:20:00,41.96,42.02,41.94,42.01,56253.0,32.2179,32.264,32.2026,32.2563,56253.0
2016-07-05 12:30:00,42.0,42.02,41.93,41.94,48657.0,32.2487,32.264,32.1949,32.2026,48657.0
2016-07-05 12:40:00,41.95,41.99,41.91,41.95,54472.0,32.2103,32.241,32.1796,32.2103,54472.0
2016-07-05 12:50:00,41.95,42.0,41.92,42.0,51605.0,32.2103,32.2487,32.1872,32.2487,51605.0
2016-07-05 13:00:00,42.0,42.0,41.94,41.96,48952.0,32.2487,32.2487,32.2026,32.2179,48952.0
2016-07-05 13:10:00,41.96,41.98,41.87,41.87,38116.0,32.2179,32.2333,32.1488,32.1488,38116.0
2016-07-05 13:20:00,41.87,41.94,41.87,41.9,87360.0,32.1488,32.2026,32.1488,32.1719,87360.0
2016-07-05 13:30:00,41.89,41.91,41.84,41.85,43617.0,32.1642,32.1796,32.1258,32.1335,43617.0
2016-07-05 13:40:00,41.84,41.89,41.78,41.89,55675.0,32.1258,32.1642,32.0797,32.1642,55675.0
2016-07-05 13:50:00,41.89,41.89,41.8,41.84,72335.0,32.1642,32.1642,32.0951,32.1258,72335.0
2016-07-05 14:00:00,41.84,41.91,41.83,41.87,138332.0,32.1258,32.1796,32.1181,32.1488,138332.0
2016-07-05 14:10:00,41.88,41.9,41.83,41.83,85991.0,32.1565,32.1719,32.1181,32.1181,85991.0
2016-07-05 14:20:00,41.83,41.84,41.77,41.8,93764.0,32.1181,32.1258,32.0721,32.0951,93764.0
2016-07-05 14:30:00,41.8,41.85,41.78,41.82,70242.0,32.0951,32.1335,32.0797,32.1104,70242.0
2016-07-05 14:40:00,41.82,41.83,41.74,41.74,68986.0,32.1104,32.1181,32.049,32.049,68986.0
2016-07-05 14:50:00,41.74,41.76,41.69,41.73,85049.0,32.049,32.0644,32.0106,32.0413,85049.0
2016-07-05 15:00:00,41.73,41.8,41.73,41.77,88282.0,32.0413,32.0951,32.0413,32.0721,88282.0
2016-07-05 15:10:00,41.77,41.88,41.77,41.86,118710.0,32.0721,32.1565,32.0721,32.1412,118710.0
2016-07-05 15:20:00,41.87,41.95,41.86,41.92,148087.0,32.1488,32.2103,32.1412,32.1872,148087.0
2016-07-05 15:30:00,41.92,42.0,41.91,41.95,144449.0,32.1872,32.2487,32.1796,32.2103,144449.0
2016-07-05 15:40:00,41.95,42.09,41.95,42.01,242510.0,32.2103,32.3178,32.2103,32.2563,242510.0
2016-07-05 15:50:00,42.01,42.01,41.93,41.94,564645.0,32.2563,32.2563,32.1949,32.2026,564645.0
2016-07-06 09:30:00,41.67,41.73,41.41,41.59,96077.0,31.9953,32.0413,31.7956,31.9338,96077.0
2016-07-06 09:40:00,41.59,41.6,41.44,41.48,89910.0,31.9338,31.9415,31.8187,31.8494,89910.0
2016-07-06 09:50:00,41.48,41.58,41.43,41.57,164114.0,31.8494,31.9262,31.811,31.9185,164114.0
2016-07-06 10:00:00,41.58,41.72,41.5,41.52,167082.0,31.9262,32.0337,31.8647,31.8801,167082.0
2016-07-06 10:10:00,41.52,41.53,41.36,41.36,63164.0,31.8801,31.8878,31.7572,31.7572,63164.0
2016-07-06 10:20:00,41.35,41.4,41.28,41.33,58911.0,31.7496,31.788,31.6958,31.7342,58911.0
2016-07-06 10:30:00,41.32,41.32,41.21,41.24,65173.0,31.7265,31.7265,31.6421,31.6651,65173.0
2016-07-06 10:40:00,41.23,41.3,41.21,41.28,72164.0,31.6574,31.7112,31.6421,31.6958,72164.0
2016-07-06 10:50:00,41.29,41.49,41.29,41.48,157947.0,31.7035,31.8571,31.7035,31.8494,157947.0
2016-07-06 11:00:00,41.48,41.68,41.47,41.64,111240.0,31.8494,32.003,31.8417,31.9722,111240.0
2016-07-06 11:10:00,41.65,41.88,41.63,41.85,93050.0,31.9799,32.1565,31.9646,32.1335,93050.0
2016-07-06 11:20:00,41.85,42.1,41.77,41.81,279940.0,32.1335,32.3254,32.0721,32.1028,279940.0
2016-07-06 11:30:00,41.8,41.94,41.76,41.79,110974.0,32.0951,32.2026,32.0644,32.0874,110974.0
2016-07-06 11:40:00,41.79,41.79,41.69,41.77,59091.0,32.0874,32.0874,32.0106,32.0721,59091.0
2016-07-06 11:50:00,41.77,41.88,41.76,41.77,63190.0,32.0721,32.1565,32.0644,32.0721,63190.0
2016-07-06 12:00:00,41.78,41.96,41.78,41.96,48760.0,32.0797,32.2179,32.0797,32.2179,48760.0
2016-07-06 12:10:00,41.96,41.97,41.87,41.91,40300.0,32.2179,32.2256,32.1488,32.1796,40300.0
2016-07-06 12:20:00,41.91,41.98,41.9,41.94,46771.0,32.1796,32.2333,32.1719,32.2026,46771.0
2016-07-06 12:30:00,41.94,42.0,41.93,41.97,40065.0,32.2026,32.2487,32.1949,32.2256,40065.0
2016-07-06 12:40:00,41.98,42.01,41.91,41.93,40771.0,32.2333,32.2563,32.1796,32.1949,40771.0
2016-07-06 12:50:00,41.94,42.0,41.93,42.0,40818.0,32.2026,32.2487,32.1949,32.2487,40818.0
2016-07-06 13:00:00,42.0,42.08,42.0,42.07,41340.0,32.2487,32.3101,32.2487,32.3024,41340.0
2016-07-06 13:10:00,42.06,42.1,42.03,42.05,34686.0,32.2947,32.3254,32.2717,32.287,34686.0
2016-07-06 13:20:00,42.05,42.06,41.97,42.0,68717.0,32.287,32.2947,32.2256,32.2487,68717.0
2016-07-06 13:30:00,42.01,42.02,41.92,41.94,51814.0,32.2563,32.264,32.1872,32.2026,51814.0
2016-07-06 13:40:00,41.93,41.98,41.9,41.9,44504.0,32.1949,32.2333,32.1719,32.1719,44504.0
2016-07-06 13:50:00,41.91,41.99,41.9,41.95,47156.0,32.1796,32.241,32.1719,32.2103,47156.0
2016-07-06 14:00:00,41.95,42.02,41.9,42.01,66685.0,32.2103,32.264,32.1719,32.2563,66685.0
2016-07-06 14:10:00,42.02,42.03,41.89,41.97,91363.0,32.264,32.2717,32.1642,32.2256,91363.0
2016-07-06 14:20:00,41.98,42.01,41.93,41.94,53920.0,32.2333,32.2563,32.1949,32.2026,53920.0
2016-07-06 14:30:00,41.95,42.02,41.92,41.99,56644.0,32.2103,32.264,32.1872,32.241,56644.0
2016-07-06 14:40:00,41.99,42.02,41.95,42.0,70983.0,32.241,32.264,32.2103,32.2487,70983.0
2016-07-06 14:50:00,41.99,42.08,41.98,42.08,43067.0,32.241,32.3101,32.2333,32.3101,43067.0
2016-07-06 15:00:00,42.07,42.09,42.02,42.05,58449.0,32.3024,32.3178,32.264,32.287,58449.0
2016-07-06 15:10:00,42.06,42.08,42.03,42.05,55037.0,32.2947,32.3101,32.2717,32.287,55037.0
2016-07-06 15:20:00,42.04,42.05,41.99,42.02,61613.0,32.2794,32.287,32.241,32.264,61613.0
2016-07-06 15:30:00,42.02,42.16,42.02,42.15,119280.0,32.264,32.3715,32.264,32.3638,119280.0
2016-07-06 15:40:00,42.16,42.23,42.13,42.14,157647.0,32.3715,32.4253,32.3485,32.3562,157647.0
2016-07-06 15:50:00,42.13,42.19,42.11,42.14,408027.0,32.3485,32.3945,32.3331,32.3562,408027.0
2016-07-07 09:30:00,42.25,42.6,42.25,42.58,84527.0,32.4406,32.7094,32.4406,32.694,84527.0
2016-07-07 09:40:00,42.58,42.79,42.58,42.79,47517.0,32.694,32.8552,32.694,32.8552,47517.0
2016-07-07 09:50:00,42.77,42.83,42.76,42.81,73917.0,32.8399,32.886,32.8322,32.8706,73917.0
2016-07-07 10:00:00,42.8,42.82,42.71,42.8,70918.0,32.8629,32.8783,32.7938,32.8629,70918.0
2016-07-07 10:10:00,42.8,42.85,42.71,42.82,133202.0,32.8629,32.9013,32.7938,32.8783,133202.0
2016-07-07 10:20:00,42.83,42.83,42.7,42.72,55933.0,32.886,32.886,32.7861,32.8015,55933.0
2016-07-07 10:30:00,42.72,42.77,42.71,42.73,42012.0,32.8015,32.8399,32.7938,32.8092,42012.0
2016-07-07 10:40:00,42.72,42.72,42.57,42.58,70153.0,32.8015,32.8015,32.6863,32.694,70153.0
2016-07-07 10:50:00,42.58,42.58,42.45,42.49,64102.0,32.694,32.694,32.5942,32.6249,64102.0
2016-07-07 11:00:00,42.5,42.51,42.23,42.28,90175.0,32.6326,32.6402,32.4253,32.4636,90175.0
2016-07-07 11:10:00,42.28,42.4,42.28,42.33,85581.0,32.4636,32.5558,32.4636,32.502,85581.0
2016-07-07 11:20:00,42.34,42.4,42.29,42.35,53693.0,32.5097,32.5558,32.4713,32.5174,53693.0
2016-07-07 11:30:00,42.34,42.35,42.29,42.33,39922.0,32.5097,32.5174,32.4713,32.502,39922.0
2016-07-07 11:40:00,42.33,42.35,42.23,42.24,23770.0,32.502,32.5174,32.4253,32.4329,23770.0
2016-07-07 11:50:00,42.25,42.29,42.21,42.23,67000.0,32.4406,32.4713,32.4099,32.4253,67000.0
2016-07-07 12:00:00,42.22,42.25,42.16,42.21,32577.0,32.4176,32.4406,32.3715,32.4099,32577.0
2016-07-07 12:10:00,42.21,42.27,42.2,42.27,26885.0,32.4099,32.456,32.4022,32.456,26885.0
2016-07-07 12:20:00,42.26,42.28,42.17,42.27,25198.0,32.4483,32.4636,32.3792,32.456,25198.0
2016-07-07 12:30:00,42.27,42.32,42.27,42.3,18957.0,32.456,32.4944,32.456,32.479,18957.0
2016-07-07 12:40:00,42.3,42.31,42.2,42.2,38005.0,32.479,32.4867,32.4022,32.4022,38005.0
2016-07-07 12:50:00,42.19,42.2,42.08,42.08,33165.0,32.3945,32.4022,32.3101,32.3101,33165.0
2016-07-07 13:00:00,42.09,42.1,42.03,42.06,24215.0,32.3178,32.3254,32.2717,32.2947,24215.0
2016-07-07 13:10:00,42.05,42.07,42.04,42.06,31175.0,32.287,32.3024,32.2794,32.2947,31175.0
2016-07-07 13:20:00,42.05,42.08,42.02,42.03,39837.0,32.287,32.3101,32.264,32.2717,39837.0
2016-07-07 13:30:00,42.04,42.07,42.03,42.06,37569.0,32.2794,32.3024,32.2717,32.2947,37569.0
2016-07-07 13:40:00,42.07,42.07,42.02,42.03,18250.0,32.3024,32.3024,32.264,32.2717,18250.0
2016-07-07 13:50:00,42.03,42.03,41.98,42.03,35704.0,32.2717,32.2717,32.2333,32.2717,35704.0
2016-07-07 14:00:00,42.03,42.07,42.01,42.03,43574.0,32.2717,32.3024,32.2563,32.2717,43574.0
2016-07-07 14:10:00,42.03,42.03,41.95,41.99,36935.0,32.2717,32.2717,32.2103,32.241,36935.0
2016-07-07 14:20:00,42.0,42.04,41.99,42.0,37210.0,32.2487,32.2794,32.241,32.2487,37210.0
2016-07-07 14:30:00,42.01,42.01,41.94,41.98,23571.0,32.2563,32.2563,32.2026,32.2333,23571.0
2016-07-07 14:40:00,41.98,42.01,41.96,41.99,34593.0,32.2333,32.2563,32.2179,32.241,34593.0
2016-07-07 14:50:00,41.98,42.0,41.93,41.94,101788.0,32.2333,32.2487,32.1949,32.2026,101788.0
2016-07-07 15:00:00,41.94,41.99,41.9,41.99,57834.0,32.2026,32.241,32.1719,32.241,57834.0
2016-07-07 15:10:00,41.99,42.06,41.99,42.05,43074.0,32.241,32.2947,32.241,32.287,43074.0
2016-07-07 15:20:00,42.04,42.07,42.02,42.07,51767.0,32.2794,32.3024,32.264,32.3024,51767.0
2016-07-07 15:30:00,42.07,42.17,42.05,42.17,80615.0,32.3024,32.3792,32.287,32.3792,80615.0
2016-07-07 15:40:00,42.17,42.21,42.13,42.14,118141.0,32.3792,32.4099,32.3485,32.3562,118141.0
2016-07-07 15:50:00,42.13,42.18,42.11,42.11,254238.0,32.3485,32.3869,32.3331,32.3331,254238.0
2016-07-08 09:30:00,42.51,42.72,42.51,42.64,58802.0,32.6402,32.8015,32.6402,32.7401,58802.0
2016-07-08 09:40:00,42.64,42.81,42.64,42.79,47744.0,32.7401,32.8706,32.7401,32.8552,47744.0
2016-07-08 09:50:00,42.81,42.86,42.78,42.84,58467.0,32.8706,32.909,32.8476,32.8936,58467.0
2016-07-08 10:00:00,42.85,42.99,42.84,42.98,60582.0,32.9013,33.0088,32.8936,33.0011,60582.0
2016-07-08 10:10:00,42.98,43.05,42.91,42.91,66379.0,33.0011,33.0549,32.9474,32.9474,66379.0
2016-07-08 10:20:00,42.92,42.94,42.83,42.91,58650.0,32.9551,32.9704,32.886,32.9474,58650.0
2016-07-08 10:30:00,42.92,42.96,42.88,42.94,77500.0,32.9551,32.9858,32.9243,32.9704,77500.0
2016-07-08 10:40:00,42.94,43.05,42.94,43.02,42477.0,32.9704,33.0549,32.9704,33.0318,42477.0
2016-07-08 10:50:00,43.03,43.13,43.01,43.05,52311.0,33.0395,33.1163,33.0242,33.0549,52311.0
2016-07-08 11:00:00,43.05,43.08,43.0,43.04,50942.0,33.0549,33.0779,33.0165,33.0472,50942.0
2016-07-08 11:10:00,43.04,43.14,43.0,43.02,101995.0,33.0472,33.124,33.0165,33.0318,101995.0
2016-07-08 11:20:00,43.03,43.17,43.0,43.11,96588.0,33.0395,33.147,33.0165,33.1009,96588.0
2016-07-08 11:30:00,43.12,43.13,43.08,43.13,40702.0,33.1086,33.1163,33.0779,33.1163,40702.0
2016-07-08 11:40:00,43.13,43.16,43.1,43.16,37665.0,33.1163,33.1393,33.0933,33.1393,37665.0
2016-07-08 11:50:00,43.16,43.19,43.1,43.11,46269.0,33.1393,33.1624,33.0933,33.1009,46269.0
2016-07-08 12:00:00,43.12,43.14,43.07,43.14,31517.0,33.1086,33.124,33.0702,33.124,31517.0
2016-07-08 12:10:00,43.14,43.15,43.1,43.12,26422.0,33.124,33.1317,33.0933,33.1086,26422.0
2016-07-08 12:20:00,43.12,43.13,43.07,43.07,36860.0,33.1086,33.1163,33.0702,33.0702,36860.0
2016-07-08 12:30:00,43.08,43.1,43.04,43.05,48243.0,33.0779,33.0933,33.0472,33.0549,48243.0
2016-07-08 12:40:00,43.05,43.06,43.02,43.05,30729.0,33.0549,33.0626,33.0318,33.0549,30729.0
2016-07-08 12:50:00,43.05,43.11,43.05,43.1,27400.0,33.0549,33.1009,33.0549,33.0933,27400.0
2016-07-08 13:00:00,43.11,43.2,43.09,43.2,42313.0,33.1009,33.17,33.0856,33.17,42313.0
2016-07-08 13:10:00,43.19,43.21,43.17,43.19,36593.0,33.1624,33.1777,33.147,33.1624,36593.0
2016-07-08 13:20:00,43.19,43.23,43.17,43.21,39616.0,33.1624,33.1931,33.147,33.1777,39616.0
2016-07-08 13:30:00,43.22,43.22,43.19,43.22,23523.0,33.1854,33.1854,33.1624,33.1854,23523.0
2016-07-08 13:40:00,43.22,43.28,43.22,43.27,41817.0,33.1854,33.2315,33.1854,33.2238,41817.0
2016-07-08 13:50:00,43.27,43.34,43.27,43.3,75838.0,33.2238,33.2775,33.2238,33.2468,75838.0
2016-07-08 14:00:00,43.3,43.36,43.28,43.34,36661.0,33.2468,33.2929,33.2315,33.2775,36661.0
2016-07-08 14:10:00,43.35,43.4,43.34,43.4,56174.0,33.2852,33.3236,33.2775,33.3236,56174.0
2016-07-08 14:20:00,43.4,43.44,43.39,43.41,55460.0,33.3236,33.3543,33.3159,33.3313,55460.0
2016-07-08 14:30:00,43.41,43.47,43.39,43.43,69322.0,33.3313,33.3774,33.3159,33.3466,69322.0
2016-07-08 14:40:00,43.43,43.43,43.38,43.43,81730.0,33.3466,33.3466,33.3083,33.3466,81730.0
2016-07-08 14:50:00,43.43,43.49,43.41,43.46,89314.0,33.3466,33.3927,33.3313,33.3697,89314.0
2016-07-08 15:00:00,43.47,43.49,43.43,43.46,63743.0,33.3774,33.3927,33.3466,33.3697,63743.0
2016-07-08 15:10:00,43.46,43.5,43.46,43.48,64812.0,33.3697,33.4004,33.3697,33.385,64812.0
2016-07-08 15:20:00,43.48,43.5,43.42,43.42,73829.0,33.385,33.4004,33.339,33.339,73829.0
2016-07-08 15:30:00,43.43,43.45,43.37,43.45,78946.0,33.3466,33.362,33.3006,33.362,78946.0
2016-07-08 15:40:00,43.44,43.45,43.41,43.45,123799.0,33.3543,33.362,33.3313,33.362,123799.0
2016-07-08 15:50:00,43.45,43.51,43.41,43.48,300235.0,33.362,33.4081,33.3313,33.385,300235.0
2016-07-11 09:30:00,43.54,43.73,43.54,43.64,144776.0,33.4311,33.577,33.4311,33.5079,144776.0
2016-07-11 09:40:00,43.65,43.68,43.57,43.57,76146.0,33.5156,33.5386,33.4541,33.4541,76146.0
2016-07-11 09:50:00,43.57,43.58,43.43,43.45,48895.0,33.4541,33.4618,33.3466,33.362,48895.0
2016-07-11 10:00:00,43.44,43.56,43.43,43.53,48807.0,33.3543,33.4465,33.3466,33.4234,48807.0
2016-07-11 10:10:00,43.54,43.54,43.41,43.41,44837.0,33.4311,33.4311,33.3313,33.3313,44837.0
2016-07-11 10:20:00,43.41,43.43,43.31,43.33,53266.0,33.3313,33.3466,33.2545,33.2699,53266.0
2016-07-11 10:30:00,43.34,43.35,43.29,43.32,32706.0,33.2775,33.2852,33.2392,33.2622,32706.0
2016-07-11 10:40:00,43.33,43.4,43.32,43.37,28946.0,33.2699,33.3236,33.2622,33.3006,28946.0
2016-07-11 10:50:00,43.38,43.5,43.36,43.5,29495.0,33.3083,33.4004,33.2929,33.4004,29495.0
2016-07-11 11:00:00,43.51,43.54,43.49,43.49,39468.0,33.4081,33.4311,33.3927,33.3927,39468.0
2016-07-11 11:10:00,43.5,43.56,43.46,43.51,23759.0,33.4004,33.4465,33.3697,33.4081,23759.0
2016-07-11 11:20:00,43.51,43.52,43.41,43.43,28106.0,33.4081,33.4158,33.3313,33.3466,28106.0
2016-07-11 11:30:00,43.43,43.48,43.4,43.41,28232.0,33.3466,33.385,33.3236,33.3313,28232.0
2016-07-11 11:40:00,43.41,43.42,43.35,43.39,25645.0,33.3313,33.339,33.2852,33.3159,25645.0
2016-07-11 11:50:00,43.39,43.4,43.35,43.37,37786.0,33.3159,33.3236,33.2852,33.3006,37786.0
2016-07-11 12:00:00,43.37,43.38,43.32,43.33,30443.0,33.3006,33.3083,33.2622,33.2699,30443.0
2016-07-11 12:10:00,43.33,43.35,43.31,43.32,42593.0,33.2699,33.2852,33.2545,33.2622,42593.0
2016-07-11 12:20:00,43.32,43.33,43.27,43.27,52061.0,33.2622,33.2699,33.2238,33.2238,52061.0
2016-07-11 12:30:00,43.27,43.28,43.24,43.27,70694.0,33.2238,33.2315,33.2008,33.2238,70694.0
2016-07-11 12:40:00,43.27,43.28,43.22,43.24,58558.0,33.2238,33.2315,33.1854,33.2008,58558.0
2016-07-11 12:50:00,43.23,43.27,43.22,43.25,26008.0,33.1931,33.2238,33.1854,33.2084,26008.0
2016-07-11 13:00:00,43.25,43.27,43.24,43.24,20388.0,33.2084,33.2238,33.2008,33.2008,20388.0
2016-07-11 13:10:00,43.24,43.25,43.2,43.24,33263.0,33.2008,33.2084,33.17,33.2008,33263.0
2016-07-11 13:20:00,43.23,43.25,43.18,43.2,24940.0,33.1931,33.2084,33.1547,33.17,24940.0
2016-07-11 13:30:00,43.2,43.24,43.19,43.22,36903.0,33.17,33.2008,33.1624,33.1854,36903.0
2016-07-11 13:40:00,43.22,43.25,43.21,43.24,36288.0,33.1854,33.2084,33.1777,33.2008,36288.0
2016-07-11 13:50:00,43.25,43.27,43.22,43.23,93432.0,33.2084,33.2238,33.1854,33.1931,93432.0
2016-07-11 14:00:00,43.22,43.25,43.22,43.25,27052.0,33.1854,33.2084,33.1854,33.2084,27052.0
2016-07-11 14:10:00,43.25,43.26,43.24,43.25,41257.0,33.2084,33.2161,33.2008,33.2084,41257.0
2016-07-11 14:20:00,43.25,43.25,43.19,43.24,43479.0,33.2084,33.2084,33.1624,33.2008,43479.0
2016-07-11 14:30:00,43.23,43.26,43.23,43.25,29144.0,33.1931,33.2161,33.1931,33.2084,29144.0
2016-07-11 14:40:00,43.25,43.26,43.2,43.21,53508.0,33.2084,33.2161,33.17,33.1777,53508.0
2016-07-11 14:50:00,43.2,43.25,43.2,43.24,33200.0,33.17,33.2084,33.17,33.2008,33200.0
2016-07-11 15:00:00,43.24,43.27,43.22,43.27,63873.0,33.2008,33.2238,33.1854,33.2238,63873.0
2016-07-11 15:10:00,43.27,43.28,43.25,43.26,57626.0,33.2238,33.2315,33.2084,33.2161,57626.0
2016-07-11 15:20:00,43.26,43.26,43.22,43.22,53375.0,33.2161,33.2161,33.1854,33.1854,53375.0
2016-07-11 15:30:00,43.22,43.22,43.18,43.19,79505.0,33.1854,33.1854,33.1547,33.1624,79505.0
2016-07-11 15:40:00,43.19,43.2,43.15,43.17,83147.0,33.1624,33.17,33.1317,33.147,83147.0
2016-07-11 15:50:00,43.16,43.19,43.14,43.16,156728.0,33.1393,33.1624,33.124,33.1393,156728.0
2016-07-12 09:30:00,43.23,43.26,42.76,43.2,148748.0,33.1931,33.2161,32.8322,33.17,148748.0
2016-07-12 09:40:00,43.2,43.38,43.2,43.35,99529.0,33.17,33.3083,33.17,33.2852,99529.0
2016-07-12 09:50:00,43.36,43.42,43.28,43.3,66795.0,33.2929,33.339,33.2315,33.2468,66795.0
2016-07-12 10:00:00,43.3,43.36,43.3,43.34,47478.0,33.2468,33.2929,33.2468,33.2775,47478.0
2016-07-12 10:10:00,43.34,43.36,43.16,43.16,68179.0,33.2775,33.2929,33.1393,33.1393,68179.0
2016-07-12 10:20:00,43.16,43.24,43.13,43.2,47126.0,33.1393,33.2008,33.1163,33.17,47126.0
2016-07-12 10:30:00,43.22,43.3,43.22,43.3,36935.0,33.1854,33.2468,33.1854,33.2468,36935.0
2016-07-12 10:40:00,43.31,43.34,43.26,43.27,52708.0,33.2545,33.2775,33.2161,33.2238,52708.0
2016-07-12 10:50:00,43.28,43.46,43.27,43.45,63068.0,33.2315,33.3697,33.2238,33.362,63068.0
2016-07-12 11:00:00,43.46,43.46,43.26,43.26,56995.0,33.3697,33.3697,33.2161,33.2161,56995.0
2016-07-12 11:10:00,43.26,43.33,43.24,43.3,46271.0,33.2161,33.2699,33.2008,33.2468,46271.0
2016-07-12 11:20:00,43.3,43.33,43.28,43.31,34551.0,33.2468,33.2699,33.2315,33.2545,34551.0
2016-07-12 11:30:00,43.31,43.35,43.29,43.34,56002.0,33.2545,33.2852,33.2392,33.2775,56002.0
2016-07-12 11:40:00,43.35,43.42,43.34,43.4,28913.0,33.2852,33.339,33.2775,33.3236,28913.0
2016-07-12 11:50:00,43.4,43.42,43.36,43.38,32724.0,33.3236,33.339,33.2929,33.3083,32724.0
2016-07-12 12:00:00,43.38,43.53,43.37,43.53,78819.0,33.3083,33.4234,33.3006,33.4234,78819.0
2016-07-12 12:10:00,43.53,43.57,43.48,43.52,36437.0,33.4234,33.4541,33.385,33.4158,36437.0
2016-07-12 12:20:00,43.52,43.52,43.44,43.46,40839.0,33.4158,33.4158,33.3543,33.3697,40839.0
2016-07-12 12:30:00,43.46,43.46,43.37,43.41,38259.0,33.3697,33.3697,33.3006,33.3313,38259.0
2016-07-12 12:40:00,43.4,43.41,43.32,43.34,38285.0,33.3236,33.3313,33.2622,33.2775,38285.0
2016-07-12 12:50:00,43.33,43.38,43.33,43.37,65408.0,33.2699,33.3083,33.2699,33.3006,65408.0
2016-07-12 13:00:00,43.37,43.45,43.36,43.41,58469.0,33.3006,33.362,33.2929,33.3313,58469.0
2016-07-12 13:10:00,43.41,43.44,43.38,43.39,28824.0,33.3313,33.3543,33.3083,33.3159,28824.0
2016-07-12 13:20:00,43.4,43.4,43.34,43.38,31035.0,33.3236,33.3236,33.2775,33.3083,31035.0
2016-07-12 13:30:00,43.38,43.43,43.38,43.41,29706.0,33.3083,33.3466,33.3083,33.3313,29706.0
2016-07-12 13:40:00,43.41,43.44,43.38,43.38,34650.0,33.3313,33.3543,33.3083,33.3083,34650.0
2016-07-12 13:50:00,43.39,43.39,43.32,43.33,29368.0,33.3159,33.3159,33.2622,33.2699,29368.0
2016-07-12 14:00:00,43.32,43.4,43.32,43.36,70698.0,33.2622,33.3236,33.2622,33.2929,70698.0
2016-07-12 14:10:00,43.37,43.46,43.36,43.46,29635.0,33.3006,33.3697,33.2929,33.3697,29635.0
2016-07-12 14:20:00,43.46,43.46,43.41,43.43,50723.0,33.3697,33.3697,33.3313,33.3466,50723.0
2016-07-12 14:30:00,43.44,43.44,43.41,43.44,34920.0,33.3543,33.3543,33.3313,33.3543,34920.0
2016-07-12 14:40:00,43.43,43.5,43.43,43.45,59659.0,33.3466,33.4004,33.3466,33.362,59659.0
2016-07-12 14:50:00,43.45,43.48,43.39,43.41,58822.0,33.362,33.385,33.3159,33.3313,58822.0
2016-07-12 15:00:00,43.4,43.41,43.32,43.32,59821.0,33.3236,33.3313,33.2622,33.2622,59821.0
2016-07-12 15:10:00,43.32,43.33,43.28,43.29,63739.0,33.2622,33.2699,33.2315,33.2392,63739.0
2016-07-12 15:20:00,43.3,43.31,43.29,43.3,50809.0,33.2468,33.2545,33.2392,33.2468,50809.0
2016-07-12 15:30:00,43.3,43.36,43.28,43.33,86332.0,33.2468,33.2929,33.2315,33.2699,86332.0
2016-07-12 15:40:00,43.33,43.34,43.27,43.29,110021.0,33.2699,33.2775,33.2238,33.2392,110021.0
2016-07-12 15:50:00,43.29,43.31,43.25,43.29,237744.0,33.2392,33.2545,33.2084,33.2392,237744.0
2016-07-13 09:30:00,43.25,43.41,43.16,43.21,77920.0,33.2084,33.3313,33.1393,33.1777,77920.0
2016-07-13 09:40:00,43.23,43.24,42.92,42.92,40207.0,33.1931,33.2008,32.9551,32.9551,40207.0
2016-07-13 09:50:00,42.93,43.07,42.84,43.07,39689.0,32.9627,33.0702,32.8936,33.0702,39689.0
2016-07-13 10:00:00,43.1,43.29,43.1,43.21,47973.0,33.0933,33.2392,33.0933,33.1777,47973.0
2016-07-13 10:10:00,43.21,43.3,43.21,43.23,24414.0,33.1777,33.2468,33.1777,33.1931,24414.0
2016-07-13 10:20:00,43.23,43.24,43.15,43.16,31088.0,33.1931,33.2008,33.1317,33.1393,31088.0
2016-07-13 10:30:00,43.16,43.26,43.14,43.14,52764.0,33.1393,33.2161,33.124,33.124,52764.0
2016-07-13 10:40:00,43.14,43.27,43.13,43.22,216429.0,33.124,33.2238,33.1163,33.1854,216429.0
2016-07-13 10:50:00,43.22,43.25,43.16,43.19,98021.0,33.1854,33.2084,33.1393,33.1624,98021.0
2016-07-13 11:00:00,43.18,43.25,43.18,43.23,59270.0,33.1547,33.2084,33.1547,33.1931,59270.0
2016-07-13 11:10:00,43.23,43.26,43.16,43.16,49299.0,33.1931,33.2161,33.1393,33.1393,49299.0
2016-07-13 11:20:00,43.16,43.18,43.09,43.12,27420.0,33.1393,33.1547,33.0856,33.1086,27420.0
2016-07-13 11:30:00,43.12,43.15,43.05,43.06,32615.0,33.1086,33.1317,33.0549,33.0626,32615.0
2016-07-13 11:40:00,43.06,43.13,43.06,43.09,25360.0,33.0626,33.1163,33.0626,33.0856,25360.0
2016-07-13 11:50:00,43.09,43.14,43.04,43.13,27517.0,33.0856,33.124,33.0472,33.1163,27517.0
2016-07-13 12:00:00,43.12,43.2,43.12,43.2,113831.0,33.1086,33.17,33.1086,33.17,113831.0
2016-07-13 12:10:00,43.2,43.21,43.16,43.17,30809.0,33.17,33.1777,33.1393,33.147,30809.0
2016-07-13 12:20:00,43.17,43.2,43.15,43.16,23430.0,33.147,33.17,33.1317,33.1393,23430.0
2016-07-13 12:30:00,43.15,43.16,43.06,43.08,34394.0,33.1317,33.1393,33.0626,33.0779,34394.0
2016-07-13 12:40:00,43.08,43.12,43.06,43.07,22932.0,33.0779,33.1086,33.0626,33.0702,22932.0
2016-07-13 12:50:00,43.06,43.11,43.05,43.11,17582.0,33.0626,33.1009,33.0549,33.1009,17582.0
2016-07-13 13:00:00,43.11,43.16,43.1,43.15,31693.0,33.1009,33.1393,33.0933,33.1317,31693.0
2016-07-13 13:10:00,43.15,43.17,43.14,43.16,28213.0,33.1317,33.147,33.124,33.1393,28213.0
2016-07-13 13:20:00,43.16,43.16,43.07,43.08,32814.0,33.1393,33.1393,33.0702,33.0779,32814.0
2016-07-13 13:30:00,43.09,43.12,43.07,43.11,73183.0,33.0856,33.1086,33.0702,33.1009,73183.0
2016-07-13 13:40:00,43.11,43.18,43.1,43.16,75028.0,33.1009,33.1547,33.0933,33.1393,75028.0
2016-07-13 13:50:00,43.16,43.17,43.09,43.15,40145.0,33.1393,33.147,33.0856,33.1317,40145.0
2016-07-13 14:00:00,43.14,43.15,43.11,43.14,100524.0,33.124,33.1317,33.1009,33.124,100524.0
2016-07-13 14:10:00,43.14,43.17,43.11,43.12,51662.0,33.124,33.147,33.1009,33.1086,51662.0
2016-07-13 14:20:00,43.13,43.15,43.11,43.12,37962.0,33.1163,33.1317,33.1009,33.1086,37962.0
2016-07-13 14:30:00,43.13,43.15,43.11,43.15,43597.0,33.1163,33.1317,33.1009,33.1317,43597.0
2016-07-13 14:40:00,43.15,43.15,43.13,43.15,29791.0,33.1317,33.1317,33.1163,33.1317,29791.0
2016-07-13 14:50:00,43.15,43.15,43.1,43.14,28545.0,33.1317,33.1317,33.0933,33.124,28545.0
2016-07-13 15:00:00,43.14,43.15,43.13,43.14,59772.0,33.124,33.1317,33.1163,33.124,59772.0
2016-07-13 15:10:00,43.15,43.16,43.13,43.16,39538.0,33.1317,33.1393,33.1163,33.1393,39538.0
2016-07-13 15:20:00,43.15,43.16,43.11,43.13,48586.0,33.1317,33.1393,33.1009,33.1163,48586.0
2016-07-13 15:30:00,43.12,43.15,43.11,43.14,82803.0,33.1086,33.1317,33.1009,33.124,82803.0
2016-07-13 15:40:00,43.14,43.16,43.13,43.15,65240.0,33.124,33.1393,33.1163,33.1317,65240.0
2016-07-13 15:50:00,43.14,43.15,43.1,43.11,187476.0,33.124,33.1317,33.0933,33.1009,187476.0
2016-07-14 09:30:00,43.35,43.55,43.26,43.43,103854.0,33.2852,33.4388,33.2161,33.3466,103854.0
2016-07-14 09:40:00,43.44,43.44,43.14,43.24,95222.0,33.3543,33.3543,33.124,33.2008,95222.0
2016-07-14 09:50:00,43.23,43.47,43.15,43.43,62035.0,33.1931,33.3774,33.1317,33.3466,62035.0
2016-07-14 10:00:00,43.43,43.5,43.37,43.44,71641.0,33.3466,33.4004,33.3006,33.3543,71641.0
2016-07-14 10:10:00,43.44,43.47,43.26,43.3,54708.0,33.3543,33.3774,33.2161,33.2468,54708.0
2016-07-14 10:20:00,43.3,43.31,43.21,43.23,80989.0,33.2468,33.2545,33.1777,33.1931,80989.0
2016-07-14 10:30:00,43.24,43.29,43.23,43.29,116519.0,33.2008,33.2392,33.1931,33.2392,116519.0
2016-07-14 10:40:00,43.29,43.37,43.24,43.37,80484.0,33.2392,33.3006,33.2008,33.3006,80484.0
2016-07-14 10:50:00,43.37,43.37,43.27,43.27,57817.0,33.3006,33.3006,33.2238,33.2238,57817.0
2016-07-14 11:00:00,43.27,43.3,43.27,43.28,71431.0,33.2238,33.2468,33.2238,33.2315,71431.0
2016-07-14 11:10:00,43.29,43.29,43.24,43.27,104897.0,33.2392,33.2392,33.2008,33.2238,104897.0
2016-07-14 11:20:00,43.27,43.3,43.23,43.29,175829.0,33.2238,33.2468,33.1931,33.2392,175829.0
2016-07-14 11:30:00,43.28,43.34,43.26,43.3,35517.0,33.2315,33.2775,33.2161,33.2468,35517.0
2016-07-14 11:40:00,43.3,43.38,43.29,43.31,29187.0,33.2468,33.3083,33.2392,33.2545,29187.0
2016-07-14 11:50:00,43.32,43.39,43.31,43.37,30442.0,33.2622,33.3159,33.2545,33.3006,30442.0
2016-07-14 12:00:00,43.38,43.49,43.38,43.49,48933.0,33.3083,33.3927,33.3083,33.3927,48933.0
2016-07-14 12:10:00,43.49,43.53,43.48,43.51,30465.0,33.3927,33.4234,33.385,33.4081,30465.0
2016-07-14 12:20:00,43.5,43.51,43.44,43.48,15297.0,33.4004,33.4081,33.3543,33.385,15297.0
2016-07-14 12:30:00,43.48,43.51,43.46,43.51,109084.0,33.385,33.4081,33.3697,33.4081,109084.0
2016-07-14 12:40:00,43.5,43.52,43.49,43.52,56578.0,33.4004,33.4158,33.3927,33.4158,56578.0
2016-07-14 12:50:00,43.51,43.56,43.48,43.49,63493.0,33.4081,33.4465,33.385,33.3927,63493.0
2016-07-14 13:00:00,43.49,43.5,43.41,43.42,25714.0,33.3927,33.4004,33.3313,33.339,25714.0
2016-07-14 13:10:00,43.42,43.45,43.36,43.36,30708.0,33.339,33.362,33.2929,33.2929,30708.0
2016-07-14 13:20:00,43.36,43.39,43.36,43.37,18242.0,33.2929,33.3159,33.2929,33.3006,18242.0
2016-07-14 13:30:00,43.37,43.43,43.36,43.41,20220.0,33.3006,33.3466,33.2929,33.3313,20220.0
2016-07-14 13:40:00,43.41,43.47,43.4,43.45,23886.0,33.3313,33.3774,33.3236,33.362,23886.0
2016-07-14 13:50:00,43.46,43.46,43.35,43.36,47050.0,33.3697,33.3697,33.2852,33.2929,47050.0
2016-07-14 14:00:00,43.36,43.4,43.34,43.38,37954.0,33.2929,33.3236,33.2775,33.3083,37954.0
2016-07-14 14:10:00,43.39,43.44,43.39,43.44,25781.0,33.3159,33.3543,33.3159,33.3543,25781.0
2016-07-14 14:20:00,43.44,43.45,43.41,43.44,19205.0,33.3543,33.362,33.3313,33.3543,19205.0
2016-07-14 14:30:00,43.44,43.48,43.44,43.47,27743.0,33.3543,33.385,33.3543,33.3774,27743.0
2016-07-14 14:40:00,43.47,43.5,43.44,43.5,70552.0,33.3774,33.4004,33.3543,33.4004,70552.0
2016-07-14 14:50:00,43.5,43.51,43.47,43.51,30140.0,33.4004,33.4081,33.3774,33.4081,30140.0
2016-07-14 15:00:00,43.51,43.57,43.48,43.57,53031.0,33.4081,33.4541,33.385,33.4541,53031.0
2016-07-14 15:10:00,43.57,43.6,43.54,43.55,62392.0,33.4541,33.4772,33.4311,33.4388,62392.0
2016-07-14 15:20:00,43.54,43.57,43.51,43.52,61652.0,33.4311,33.4541,33.4081,33.4158,61652.0
2016-07-14 15:30:00,43.52,43.55,43.47,43.47,49201.0,33.4158,33.4388,33.3774,33.3774,49201.0
2016-07-14 15:40:00,43.48,43.51,43.47,43.5,44637.0,33.385,33.4081,33.3774,33.4004,44637.0
2016-07-14 15:50:00,43.5,43.52,43.46,43.46,153711.0,33.4004,33.4158,33.3697,33.3697,153711.0
2016-07-15 09:30:00,43.55,43.72,43.42,43.46,238007.0,33.4388,33.5693,33.339,33.3697,238007.0
2016-07-15 09:40:00,43.45,43.63,43.4,43.63,32820.0,33.362,33.5002,33.3236,33.5002,32820.0
2016-07-15 09:50:00,43.62,43.75,43.6,43.64,34052.0,33.4925,33.5924,33.4772,33.5079,34052.0
2016-07-15 10:00:00,43.65,43.78,43.64,43.76,46893.0,33.5156,33.6154,33.5079,33.6,46893.0
2016-07-15 10:10:00,43.75,43.77,43.64,43.7,43014.0,33.5924,33.6077,33.5079,33.554,43014.0
2016-07-15 10:20:00,43.71,43.86,43.71,43.85,46670.0,33.5616,33.6768,33.5616,33.6691,46670.0
2016-07-15 10:30:00,43.86,43.88,43.78,43.88,32025.0,33.6768,33.6922,33.6154,33.6922,32025.0
2016-07-15 10:40:00,43.89,43.94,43.88,43.92,53945.0,33.6998,33.7382,33.6922,33.7229,53945.0
2016-07-15 10:50:00,43.91,43.93,43.85,43.88,29891.0,33.7152,33.7306,33.6691,33.6922,29891.0
2016-07-15 11:00:00,43.87,43.87,43.75,43.8,34892.0,33.6845,33.6845,33.5924,33.6307,34892.0
2016-07-15 11:10:00,43.81,43.86,43.77,43.77,48173.0,33.6384,33.6768,33.6077,33.6077,48173.0
2016-07-15 11:20:00,43.78,43.83,43.76,43.77,34837.0,33.6154,33.6538,33.6,33.6077,34837.0
2016-07-15 11:30:00,43.77,43.83,43.77,43.81,44980.0,33.6077,33.6538,33.6077,33.6384,44980.0
2016-07-15 11:40:00,43.81,43.83,43.79,43.82,27926.0,33.6384,33.6538,33.6231,33.6461,27926.0
2016-07-15 11:50:00,43.82,43.83,43.79,43.82,30112.0,33.6461,33.6538,33.6231,33.6461,30112.0
2016-07-15 12:00:00,43.82,43.88,43.82,43.86,27137.0,33.6461,33.6922,33.6461,33.6768,27137.0
2016-07-15 12:10:00,43.86,43.87,43.72,43.73,32882.0,33.6768,33.6845,33.5693,33.577,32882.0
2016-07-15 12:20:00,43.72,43.76,43.72,43.75,57159.0,33.5693,33.6,33.5693,33.5924,57159.0
2016-07-15 12:30:00,43.76,43.8,43.75,43.8,55641.0,33.6,33.6307,33.5924,33.6307,55641.0
2016-07-15 12:40:00,43.8,43.92,43.8,43.91,132483.0,33.6307,33.7229,33.6307,33.7152,132483.0
2016-07-15 12:50:00,43.92,43.95,43.86,43.87,139659.0,33.7229,33.7459,33.6768,33.6845,139659.0
2016-07-15 13:00:00,43.88,43.88,43.82,43.84,45334.0,33.6922,33.6922,33.6461,33.6615,45334.0
2016-07-15 13:10:00,43.84,43.89,43.84,43.87,50059.0,33.6615,33.6998,33.6615,33.6845,50059.0
2016-07-15 13:20:00,43.87,43.94,43.85,43.91,66812.0,33.6845,33.7382,33.6691,33.7152,66812.0
2016-07-15 13:30:00,43.91,43.98,43.91,43.97,55264.0,33.7152,33.769,33.7152,33.7613,55264.0
2016-07-15 13:40:00,43.97,43.99,43.96,43.96,30496.0,33.7613,33.7766,33.7536,33.7536,30496.0
2016-07-15 13:50:00,43.96,43.97,43.95,43.97,30206.0,33.7536,33.7613,33.7459,33.7613,30206.0
2016-07-15 14:00:00,43.96,43.97,43.89,43.89,42571.0,33.7536,33.7613,33.6998,33.6998,42571.0
2016-07-15 14:10:00,43.89,43.9,43.84,43.84,36758.0,33.6998,33.7075,33.6615,33.6615,36758.0
2016-07-15 14:20:00,43.84,43.89,43.84,43.89,37157.0,33.6615,33.6998,33.6615,33.6998,37157.0
2016-07-15 14:30:00,43.89,43.9,43.81,43.81,38866.0,33.6998,33.7075,33.6384,33.6384,38866.0
2016-07-15 14:40:00,43.81,43.91,43.81,43.91,40603.0,33.6384,33.7152,33.6384,33.7152,40603.0
2016-07-15 14:50:00,43.9,43.94,43.89,43.94,38981.0,33.7075,33.7382,33.6998,33.7382,38981.0
2016-07-15 15:00:00,43.94,43.95,43.93,43.94,31488.0,33.7382,33.7459,33.7306,33.7382,31488.0
2016-07-15 15:10:00,43.93,43.94,43.93,43.93,40320.0,33.7306,33.7382,33.7306,33.7306,40320.0
2016-07-15 15:20:00,43.93,44.0,43.93,43.99,103625.0,33.7306,33.7843,33.7306,33.7766,103625.0
2016-07-15 15:30:00,43.99,44.0,43.99,44.0,87186.0,33.7766,33.7843,33.7766,33.7843,87186.0
2016-07-15 15:40:00,44.0,44.0,43.96,43.97,123545.0,33.7843,33.7843,33.7536,33.7613,123545.0
2016-07-15 15:50:00,43.97,43.98,43.94,43.96,204465.0,33.7613,33.769,33.7382,33.7536,204465.0
2016-07-18 09:30:00,44.0,44.07,43.94,44.01,106518.0,33.7843,33.8381,33.7382,33.792,106518.0
2016-07-18 09:40:00,44.03,44.06,43.92,43.99,42678.0,33.8073,33.8304,33.7229,33.7766,42678.0
2016-07-18 09:50:00,43.99,44.08,43.99,44.08,39909.0,33.7766,33.8457,33.7766,33.8457,39909.0
2016-07-18 10:00:00,44.08,44.16,44.07,44.13,60895.0,33.8457,33.9072,33.8381,33.8841,60895.0
2016-07-18 10:10:00,44.13,44.2,44.13,44.2,66816.0,33.8841,33.9379,33.8841,33.9379,66816.0
2016-07-18 10:20:00,44.2,44.2,44.17,44.2,61147.0,33.9379,33.9379,33.9148,33.9379,61147.0
2016-07-18 10:30:00,44.2,44.28,44.17,44.21,79952.0,33.9379,33.9993,33.9148,33.9456,79952.0
2016-07-18 10:40:00,44.21,44.23,44.19,44.2,26653.0,33.9456,33.9609,33.9302,33.9379,26653.0
2016-07-18 10:50:00,44.2,44.2,44.17,44.17,45440.0,33.9379,33.9379,33.9148,33.9148,45440.0
2016-07-18 11:00:00,44.17,44.23,44.16,44.23,37539.0,33.9148,33.9609,33.9072,33.9609,37539.0
2016-07-18 11:10:00,44.22,44.23,44.21,44.22,29117.0,33.9532,33.9609,33.9456,33.9532,29117.0
2016-07-18 11:20:00,44.21,44.22,44.18,44.18,39876.0,33.9456,33.9532,33.9225,33.9225,39876.0
2016-07-18 11:30:00,44.18,44.18,44.11,44.14,34794.0,33.9225,33.9225,33.8688,33.8918,34794.0
2016-07-18 11:40:00,44.14,44.22,44.13,44.22,62191.0,33.8918,33.9532,33.8841,33.9532,62191.0
2016-07-18 11:50:00,44.22,44.25,44.21,44.25,47573.0,33.9532,33.9763,33.9456,33.9763,47573.0
2016-07-18 12:00:00,44.25,44.25,44.23,44.23,25243.0,33.9763,33.9763,33.9609,33.9609,25243.0
2016-07-18 12:10:00,44.24,44.25,44.15,44.18,61087.0,33.9686,33.9763,33.8995,33.9225,61087.0
2016-07-18 12:20:00,44.18,44.22,44.18,44.22,30981.0,33.9225,33.9532,33.9225,33.9532,30981.0
2016-07-18 12:30:00,44.21,44.22,44.2,44.21,27753.0,33.9456,33.9532,33.9379,33.9456,27753.0
2016-07-18 12:40:00,44.21,44.25,44.2,44.25,51054.0,33.9456,33.9763,33.9379,33.9763,51054.0
2016-07-18 12:50:00,44.24,44.26,44.23,44.24,38019.0,33.9686,33.9839,33.9609,33.9686,38019.0
2016-07-18 13:00:00,44.24,44.26,44.22,44.22,43821.0,33.9686,33.9839,33.9532,33.9532,43821.0
2016-07-18 13:10:00,44.21,44.21,44.18,44.21,29687.0,33.9456,33.9456,33.9225,33.9456,29687.0
2016-07-18 13:20:00,44.2,44.24,44.2,44.23,29873.0,33.9379,33.9686,33.9379,33.9609,29873.0
2016-07-18 13:30:00,44.24,44.25,44.23,44.24,48568.0,33.9686,33.9763,33.9609,33.9686,48568.0
2016-07-18 13:40:00,44.24,44.28,44.24,44.26,26741.0,33.9686,33.9993,33.9686,33.9839,26741.0
2016-07-18 13:50:00,44.27,44.28,44.26,44.27,14840.0,33.9916,33.9993,33.9839,33.9916,14840.0
2016-07-18 14:00:00,44.27,44.28,44.25,44.26,17256.0,33.9916,33.9993,33.9763,33.9839,17256.0
2016-07-18 14:10:00,44.26,44.27,44.21,44.23,42370.0,33.9839,33.9916,33.9456,33.9609,42370.0
2016-07-18 14:20:00,44.23,44.27,44.22,44.25,27055.0,33.9609,33.9916,33.9532,33.9763,27055.0
2016-07-18 14:30:00,44.24,44.25,44.24,44.24,12233.0,33.9686,33.9763,33.9686,33.9686,12233.0
2016-07-18 14:40:00,44.25,44.28,44.2,44.27,60790.0,33.9763,33.9993,33.9379,33.9916,60790.0
2016-07-18 14:50:00,44.27,44.29,44.26,44.29,35466.0,33.9916,34.007,33.9839,34.007,35466.0
2016-07-18 15:00:00,44.29,44.29,44.23,44.23,41914.0,34.007,34.007,33.9609,33.9609,41914.0
2016-07-18 15:10:00,44.23,44.31,44.23,44.29,58400.0,33.9609,34.0223,33.9609,34.007,58400.0
2016-07-18 15:20:00,44.3,44.3,44.22,44.22,45182.0,34.0147,34.0147,33.9532,33.9532,45182.0
2016-07-18 15:30:00,44.22,44.25,44.22,44.24,58459.0,33.9532,33.9763,33.9532,33.9686,58459.0
2016-07-18 15:40:00,44.23,44.26,44.23,44.26,89195.0,33.9609,33.9839,33.9609,33.9839,89195.0
2016-07-18 15:50:00,44.25,44.26,44.21,44.24,243176.0,33.9763,33.9839,33.9456,33.9686,243176.0
2016-07-19 09:30:00,44.0,44.08,43.85,44.02,92007.0,33.7843,33.8457,33.6691,33.7997,92007.0
2016-07-19 09:40:00,44.03,44.06,43.91,43.93,111812.0,33.8073,33.8304,33.7152,33.7306,111812.0
2016-07-19 09:50:00,43.93,43.97,43.77,43.77,68904.0,33.7306,33.7613,33.6077,33.6077,68904.0
2016-07-19 10:00:00,43.77,43.78,43.65,43.67,47607.0,33.6077,33.6154,33.5156,33.5309,47607.0
2016-07-19 10:10:00,43.68,43.85,43.67,43.82,70957.0,33.5386,33.6691,33.5309,33.6461,70957.0
2016-07-19 10:20:00,43.82,43.9,43.8,43.88,33205.0,33.6461,33.7075,33.6307,33.6922,33205.0
2016-07-19 10:30:00,43.89,43.9,43.77,43.77,40071.0,33.6998,33.7075,33.6077,33.6077,40071.0
2016-07-19 10:40:00,43.78,43.85,43.74,43.74,56879.0,33.6154,33.6691,33.5847,33.5847,56879.0
2016-07-19 10:50:00,43.75,43.77,43.58,43.58,80747.0,33.5924,33.6077,33.4618,33.4618,80747.0
2016-07-19 11:00:00,43.59,43.73,43.56,43.66,109528.0,33.4695,33.577,33.4465,33.5232,109528.0
2016-07-19 11:10:00,43.66,43.66,43.6,43.64,37479.0,33.5232,33.5232,33.4772,33.5079,37479.0
2016-07-19 11:20:00,43.64,43.65,43.63,43.64,27821.0,33.5079,33.5156,33.5002,33.5079,27821.0
2016-07-19 11:30:00,43.64,43.65,43.56,43.56,54526.0,33.5079,33.5156,33.4465,33.4465,54526.0
2016-07-19 11:40:00,43.56,43.65,43.56,43.59,44389.0,33.4465,33.5156,33.4465,33.4695,44389.0
2016-07-19 11:50:00,43.59,43.61,43.54,43.57,41242.0,33.4695,33.4849,33.4311,33.4541,41242.0
2016-07-19 12:00:00,43.57,43.57,43.52,43.53,42055.0,33.4541,33.4541,33.4158,33.4234,42055.0
2016-07-19 12:10:00,43.54,43.55,43.51,43.53,38646.0,33.4311,33.4388,33.4081,33.4234,38646.0
2016-07-19 12:20:00,43.53,43.55,43.49,43.51,62024.0,33.4234,33.4388,33.3927,33.4081,62024.0
2016-07-19 12:30:00,43.51,43.54,43.48,43.51,52729.0,33.4081,33.4311,33.385,33.4081,52729.0
2016-07-19 12:40:00,43.52,43.61,43.52,43.61,20616.0,33.4158,33.4849,33.4158,33.4849,20616.0
2016-07-19 12:50:00,43.62,43.64,43.57,43.58,44510.0,33.4925,33.5079,33.4541,33.4618,44510.0
2016-07-19 13:00:00,43.58,43.58,43.45,43.45,78633.0,33.4618,33.4618,33.362,33.362,78633.0
2016-07-19 13:10:00,43.45,43.45,43.38,43.39,62127.0,33.362,33.362,33.3083,33.3159,62127.0
2016-07-19 13:20:00,43.39,43.4,43.37,43.37,33516.0,33.3159,33.3236,33.3006,33.3006,33516.0
2016-07-19 13:30:00,43.38,43.38,43.33,43.35,64196.0,33.3083,33.3083,33.2699,33.2852,64196.0
2016-07-19 13:40:00,43.36,43.42,43.36,43.39,33581.0,33.2929,33.339,33.2929,33.3159,33581.0
2016-07-19 13:50:00,43.39,43.4,43.33,43.34,48234.0,33.3159,33.3236,33.2699,33.2775,48234.0
2016-07-19 14:00:00,43.34,43.41,43.34,43.41,36111.0,33.2775,33.3313,33.2775,33.3313,36111.0
2016-07-19 14:10:00,43.41,43.43,43.4,43.4,34199.0,33.3313,33.3466,33.3236,33.3236,34199.0
2016-07-19 14:20:00,43.4,43.42,43.4,43.42,18415.0,33.3236,33.339,33.3236,33.339,18415.0
2016-07-19 14:30:00,43.41,43.46,43.41,43.46,33748.0,33.3313,33.3697,33.3313,33.3697,33748.0
2016-07-19 14:40:00,43.45,43.48,43.44,43.44,30549.0,33.362,33.385,33.3543,33.3543,30549.0
2016-07-19 14:50:00,43.44,43.44,43.39,43.4,36944.0,33.3543,33.3543,33.3159,33.3236,36944.0
2016-07-19 15:00:00,43.41,43.41,43.33,43.35,61424.0,33.3313,33.3313,33.2699,33.2852,61424.0
2016-07-19 15:10:00,43.36,43.39,43.35,43.36,34955.0,33.2929,33.3159,33.2852,33.2929,34955.0
2016-07-19 15:20:00,43.36,43.4,43.36,43.37,41047.0,33.2929,33.3236,33.2929,33.3006,41047.0
2016-07-19 15:30:00,43.36,43.41,43.36,43.41,57888.0,33.2929,33.3313,33.2929,33.3313,57888.0
2016-07-19 15:40:00,43.41,43.42,43.4,43.41,86924.0,33.3313,33.339,33.3236,33.3313,86924.0
2016-07-19 15:50:00,43.42,43.48,43.41,43.48,261638.0,33.339,33.385,33.3313,33.385,261638.0
2016-07-20 09:30:00,43.33,43.38,43.07,43.11,83300.0,33.2699,33.3083,33.0702,33.1009,83300.0
2016-07-20 09:40:00,43.11,43.11,43.0,43.02,52065.0,33.1009,33.1009,33.0165,33.0318,52065.0
2016-07-20 09:50:00,43.02,43.22,43.0,43.19,41190.0,33.0318,33.1854,33.0165,33.1624,41190.0
2016-07-20 10:00:00,43.18,43.22,43.18,43.2,43484.0,33.1547,33.1854,33.1547,33.17,43484.0
2016-07-20 10:10:00,43.19,43.22,43.18,43.21,59025.0,33.1624,33.1854,33.1547,33.1777,59025.0
2016-07-20 10:20:00,43.22,43.31,43.2,43.31,61889.0,33.1854,33.2545,33.17,33.2545,61889.0
2016-07-20 10:30:00,43.31,43.43,43.3,43.4,33619.0,33.2545,33.3466,33.2468,33.3236,33619.0
2016-07-20 10:40:00,43.4,43.57,43.39,43.5,66544.0,33.3236,33.4541,33.3159,33.4004,66544.0
2016-07-20 10:50:00,43.49,43.53,43.47,43.52,23635.0,33.3927,33.4234,33.3774,33.4158,23635.0
2016-07-20 11:00:00,43.52,43.54,43.45,43.47,27763.0,33.4158,33.4311,33.362,33.3774,27763.0
2016-07-20 11:10:00,43.47,43.5,43.43,43.49,39690.0,33.3774,33.4004,33.3466,33.3927,39690.0
2016-07-20 11:20:00,43.49,43.49,43.4,43.4,71467.0,33.3927,33.3927,33.3236,33.3236,71467.0
2016-07-20 11:30:00,43.41,43.42,43.34,43.37,91782.0,33.3313,33.339,33.2775,33.3006,91782.0
2016-07-20 11:40:00,43.36,43.37,43.27,43.31,81041.0,33.2929,33.3006,33.2238,33.2545,81041.0
2016-07-20 11:50:00,43.31,43.32,43.2,43.21,149354.0,33.2545,33.2622,33.17,33.1777,149354.0
2016-07-20 12:00:00,43.22,43.31,43.22,43.23,57132.0,33.1854,33.2545,33.1854,33.1931,57132.0
2016-07-20 12:10:00,43.24,43.28,43.19,43.28,135362.0,33.2008,33.2315,33.1624,33.2315,135362.0
2016-07-20 12:20:00,43.27,43.39,43.27,43.39,31462.0,33.2238,33.3159,33.2238,33.3159,31462.0
2016-07-20 12:30:00,43.39,43.42,43.37,43.42,28585.0,33.3159,33.339,33.3006,33.339,28585.0
2016-07-20 12:40:00,43.42,43.44,43.33,43.35,62805.0,33.339,33.3543,33.2699,33.2852,62805.0
2016-07-20 12:50:00,43.34,43.4,43.32,43.39,26794.0,33.2775,33.3236,33.2622,33.3159,26794.0
2016-07-20 13:00:00,43.39,43.4,43.38,43.39,26473.0,33.3159,33.3236,33.3083,33.3159,26473.0
2016-07-20 13:10:00,43.39,43.42,43.38,43.42,29175.0,33.3159,33.339,33.3083,33.339,29175.0
2016-07-20 13:20:00,43.41,43.48,43.4,43.46,31331.0,33.3313,33.385,33.3236,33.3697,31331.0
2016-07-20 13:30:00,43.46,43.48,43.4,43.42,34101.0,33.3697,33.385,33.3236,33.339,34101.0
2016-07-20 13:40:00,43.43,43.46,43.42,43.46,18801.0,33.3466,33.3697,33.339,33.3697,18801.0
2016-07-20 13:50:00,43.47,43.48,43.45,43.45,20594.0,33.3774,33.385,33.362,33.362,20594.0
2016-07-20 14:00:00,43.46,43.47,43.44,43.45,34051.0,33.3697,33.3774,33.3543,33.362,34051.0
2016-07-20 14:10:00,43.45,43.49,43.44,43.44,27126.0,33.362,33.3927,33.3543,33.3543,27126.0
2016-07-20 14:20:00,43.45,43.48,43.44,43.46,25667.0,33.362,33.385,33.3543,33.3697,25667.0
2016-07-20 14:30:00,43.45,43.46,43.38,43.39,45661.0,33.362,33.3697,33.3083,33.3159,45661.0
2016-07-20 14:40:00,43.38,43.45,43.37,43.45,35048.0,33.3083,33.362,33.3006,33.362,35048.0
2016-07-20 14:50:00,43.45,43.48,43.43,43.43,34756.0,33.362,33.385,33.3466,33.3466,34756.0
2016-07-20 15:00:00,43.43,43.45,43.4,43.4,39315.0,33.3466,33.362,33.3236,33.3236,39315.0
2016-07-20 15:10:00,43.4,43.41,43.39,43.41,40092.0,33.3236,33.3313,33.3159,33.3313,40092.0
2016-07-20 15:20:00,43.41,43.42,43.36,43.39,80549.0,33.3313,33.339,33.2929,33.3159,80549.0
2016-07-20 15:30:00,43.4,43.42,43.4,43.4,59126.0,33.3236,33.339,33.3236,33.3236,59126.0
2016-07-20 15:40:00,43.41,43.42,43.4,43.41,92550.0,33.3313,33.339,33.3236,33.3313,92550.0
2016-07-20 15:50:00,43.41,43.45,43.39,43.39,213048.0,33.3313,33.362,33.3159,33.3159,213048.0
2016-07-21 09:30:00,43.35,43.58,43.3,43.5,66265.0,33.2852,33.4618,33.2468,33.4004,66265.0
2016-07-21 09:40:00,43.5,43.83,43.5,43.8,51330.0,33.4004,33.6538,33.4004,33.6307,51330.0
2016-07-21 09:50:00,43.78,43.82,43.67,43.67,41510.0,33.6154,33.6461,33.5309,33.5309,41510.0
2016-07-21 10:00:00,43.68,43.81,43.67,43.73,45170.0,33.5386,33.6384,33.5309,33.577,45170.0
2016-07-21 10:10:00,43.72,43.87,43.72,43.8,42282.0,33.5693,33.6845,33.5693,33.6307,42282.0
2016-07-21 10:20:00,43.8,43.81,43.64,43.73,30023.0,33.6307,33.6384,33.5079,33.577,30023.0
2016-07-21 10:30:00,43.75,43.75,43.68,43.7,36010.0,33.5924,33.5924,33.5386,33.554,36010.0
2016-07-21 10:40:00,43.71,43.74,43.68,43.72,21055.0,33.5616,33.5847,33.5386,33.5693,21055.0
2016-07-21 10:50:00,43.72,43.74,43.67,43.71,26861.0,33.5693,33.5847,33.5309,33.5616,26861.0
2016-07-21 11:00:00,43.71,43.71,43.63,43.64,34806.0,33.5616,33.5616,33.5002,33.5079,34806.0
2016-07-21 11:10:00,43.63,43.65,43.61,43.61,30398.0,33.5002,33.5156,33.4849,33.4849,30398.0
2016-07-21 11:20:00,43.6,43.66,43.6,43.63,30127.0,33.4772,33.5232,33.4772,33.5002,30127.0
2016-07-21 11:30:00,43.62,43.62,43.56,43.57,25735.0,33.4925,33.4925,33.4465,33.4541,25735.0
2016-07-21 11:40:00,43.56,43.56,43.5,43.52,44837.0,33.4465,33.4465,33.4004,33.4158,44837.0
2016-07-21 11:50:00,43.51,43.54,43.46,43.54,22162.0,33.4081,33.4311,33.3697,33.4311,22162.0
2016-07-21 12:00:00,43.53,43.53,43.48,43.48,13898.0,33.4234,33.4234,33.385,33.385,13898.0
2016-07-21 12:10:00,43.48,43.52,43.47,43.47,21122.0,33.385,33.4158,33.3774,33.3774,21122.0
2016-07-21 12:20:00,43.47,43.47,43.39,43.43,34227.0,33.3774,33.3774,33.3159,33.3466,34227.0
2016-07-21 12:30:00,43.43,43.45,43.42,43.45,8368.0,33.3466,33.362,33.339,33.362,8368.0
2016-07-21 12:40:00,43.45,43.45,43.4,43.41,17071.0,33.362,33.362,33.3236,33.3313,17071.0
2016-07-21 12:50:00,43.4,43.42,43.38,43.41,20537.0,33.3236,33.339,33.3083,33.3313,20537.0
2016-07-21 13:00:00,43.41,43.41,43.33,43.34,30243.0,33.3313,33.3313,33.2699,33.2775,30243.0
2016-07-21 13:10:00,43.34,43.38,43.32,43.38,29015.0,33.2775,33.3083,33.2622,33.3083,29015.0
2016-07-21 13:20:00,43.38,43.4,43.37,43.4,27710.0,33.3083,33.3236,33.3006,33.3236,27710.0
2016-07-21 13:30:00,43.39,43.39,43.31,43.31,23089.0,33.3159,33.3159,33.2545,33.2545,23089.0
2016-07-21 13:40:00,43.31,43.33,43.24,43.25,44520.0,33.2545,33.2699,33.2008,33.2084,44520.0
2016-07-21 13:50:00,43.25,43.26,43.21,43.26,33343.0,33.2084,33.2161,33.1777,33.2161,33343.0
2016-07-21 14:00:00,43.25,43.31,43.2,43.29,90234.0,33.2084,33.2545,33.17,33.2392,90234.0
2016-07-21 14:10:00,43.28,43.29,43.24,43.29,20988.0,33.2315,33.2392,33.2008,33.2392,20988.0
2016-07-21 14:20:00,43.29,43.3,43.25,43.27,73432.0,33.2392,33.2468,33.2084,33.2238,73432.0
2016-07-21 14:30:00,43.27,43.29,43.25,43.27,71726.0,33.2238,33.2392,33.2084,33.2238,71726.0
2016-07-21 14:40:00,43.27,43.29,43.26,43.28,47794.0,33.2238,33.2392,33.2161,33.2315,47794.0
2016-07-21 14:50:00,43.27,43.28,43.25,43.27,64359.0,33.2238,33.2315,33.2084,33.2238,64359.0
2016-07-21 15:00:00,43.27,43.29,43.23,43.24,49970.0,33.2238,33.2392,33.1931,33.2008,49970.0
2016-07-21 15:10:00,43.24,43.25,43.22,43.25,36579.0,33.2008,33.2084,33.1854,33.2084,36579.0
2016-07-21 15:20:00,43.26,43.34,43.25,43.31,68941.0,33.2161,33.2775,33.2084,33.2545,68941.0
2016-07-21 15:30:00,43.31,43.31,43.24,43.25,253845.0,33.2545,33.2545,33.2008,33.2084,253845.0
2016-07-21 15:40:00,43.26,43.34,43.25,43.3,111661.0,33.2161,33.2775,33.2084,33.2468,111661.0
2016-07-21 15:50:00,43.31,43.4,43.29,43.38,207680.0,33.2545,33.3236,33.2392,33.3083,207680.0
2016-07-22 09:30:00,43.4,43.6,43.35,43.46,54916.0,33.3236,33.4772,33.2852,33.3697,54916.0
2016-07-22 09:40:00,43.44,43.49,43.35,43.36,50061.0,33.3543,33.3927,33.2852,33.2929,50061.0
2016-07-22 09:50:00,43.35,43.37,43.26,43.28,104768.0,33.2852,33.3006,33.2161,33.2315,104768.0
2016-07-22 10:00:00,43.27,43.44,43.27,43.42,38981.0,33.2238,33.3543,33.2238,33.339,38981.0
2016-07-22 10:10:00,43.43,43.49,43.41,43.46,22293.0,33.3466,33.3927,33.3313,33.3697,22293.0
2016-07-22 10:20:00,43.46,43.62,43.46,43.58,40175.0,33.3697,33.4925,33.3697,33.4618,40175.0
2016-07-22 10:30:00,43.59,43.66,43.56,43.62,41566.0,33.4695,33.5232,33.4465,33.4925,41566.0
2016-07-22 10:40:00,43.62,43.72,43.6,43.72,27309.0,33.4925,33.5693,33.4772,33.5693,27309.0
2016-07-22 10:50:00,43.72,43.8,43.71,43.74,56378.0,33.5693,33.6307,33.5616,33.5847,56378.0
2016-07-22 11:00:00,43.74,43.77,43.68,43.7,24903.0,33.5847,33.6077,33.5386,33.554,24903.0
2016-07-22 11:10:00,43.69,43.73,43.62,43.63,45868.0,33.5463,33.577,33.4925,33.5002,45868.0
2016-07-22 11:20:00,43.64,43.64,43.56,43.56,18089.0,33.5079,33.5079,33.4465,33.4465,18089.0
2016-07-22 11:30:00,43.56,43.64,43.55,43.64,33144.0,33.4465,33.5079,33.4388,33.5079,33144.0
2016-07-22 11:40:00,43.64,43.72,43.63,43.71,24301.0,33.5079,33.5693,33.5002,33.5616,24301.0
2016-07-22 11:50:00,43.71,43.77,43.69,43.71,41397.0,33.5616,33.6077,33.5463,33.5616,41397.0
2016-07-22 12:00:00,43.72,43.74,43.69,43.7,47495.0,33.5693,33.5847,33.5463,33.554,47495.0
2016-07-22 12:10:00,43.69,43.69,43.64,43.65,20687.0,33.5463,33.5463,33.5079,33.5156,20687.0
2016-07-22 12:20:00,43.65,43.67,43.63,43.65,22270.0,33.5156,33.5309,33.5002,33.5156,22270.0
2016-07-22 12:30:00,43.65,43.66,43.63,43.64,17037.0,33.5156,33.5232,33.5002,33.5079,17037.0
2016-07-22 12:40:00,43.65,43.69,43.63,43.69,29085.0,33.5156,33.5463,33.5002,33.5463,29085.0
2016-07-22 12:50:00,43.69,43.73,43.68,43.71,20651.0,33.5463,33.577,33.5386,33.5616,20651.0
2016-07-22 13:00:00,43.71,43.72,43.68,43.68,26327.0,33.5616,33.5693,33.5386,33.5386,26327.0
2016-07-22 13:10:00,43.69,43.69,43.64,43.65,20945.0,33.5463,33.5463,33.5079,33.5156,20945.0
2016-07-22 13:20:00,43.65,43.66,43.61,43.65,60986.0,33.5156,33.5232,33.4849,33.5156,60986.0
2016-07-22 13:30:00,43.64,43.65,43.6,43.6,15583.0,33.5079,33.5156,33.4772,33.4772,15583.0
2016-07-22 13:40:00,43.6,43.61,43.6,43.61,8500.0,33.4772,33.4849,33.4772,33.4849,8500.0
2016-07-22 13:50:00,43.61,43.66,43.6,43.65,29185.0,33.4849,33.5232,33.4772,33.5156,29185.0
2016-07-22 14:00:00,43.64,43.68,43.62,43.67,26607.0,33.5079,33.5386,33.4925,33.5309,26607.0
2016-07-22 14:10:00,43.67,43.68,43.67,43.67,13023.0,33.5309,33.5386,33.5309,33.5309,13023.0
2016-07-22 14:20:00,43.67,43.68,43.65,43.67,19679.0,33.5309,33.5386,33.5156,33.5309,19679.0
2016-07-22 14:30:00,43.66,43.68,43.66,43.66,17806.0,33.5232,33.5386,33.5232,33.5232,17806.0
2016-07-22 14:40:00,43.67,43.68,43.66,43.66,26373.0,33.5309,33.5386,33.5232,33.5232,26373.0
2016-07-22 14:50:00,43.66,43.67,43.64,43.64,15933.0,33.5232,33.5309,33.5079,33.5079,15933.0
2016-07-22 15:00:00,43.64,43.64,43.61,43.61,15264.0,33.5079,33.5079,33.4849,33.4849,15264.0
2016-07-22 15:10:00,43.61,43.64,43.61,43.64,32180.0,33.4849,33.5079,33.4849,33.5079,32180.0
2016-07-22 15:20:00,43.64,43.7,43.63,43.67,46052.0,33.5079,33.554,33.5002,33.5309,46052.0
2016-07-22 15:30:00,43.67,43.69,43.66,43.69,31263.0,33.5309,33.5463,33.5232,33.5463,31263.0
2016-07-22 15:40:00,43.69,43.72,43.68,43.72,62244.0,33.5463,33.5693,33.5386,33.5693,62244.0
2016-07-22 15:50:00,43.72,43.72,43.67,43.72,201580.0,33.5693,33.5693,33.5309,33.5693,201580.0
2016-07-25 09:30:00,43.61,43.75,43.51,43.74,44399.0,33.4849,33.5924,33.4081,33.5847,44399.0
2016-07-25 09:40:00,43.72,43.79,43.59,43.59,29812.0,33.5693,33.6231,33.4695,33.4695,29812.0
2016-07-25 09:50:00,43.58,43.66,43.57,43.66,32689.0,33.4618,33.5232,33.4541,33.5232,32689.0
2016-07-25 10:00:00,43.66,43.66,43.54,43.58,35891.0,33.5232,33.5232,33.4311,33.4618,35891.0
2016-07-25 10:10:00,43.58,43.62,43.54,43.59,36373.0,33.4618,33.4925,33.4311,33.4695,36373.0
2016-07-25 10:20:00,43.59,43.71,43.58,43.7,43052.0,33.4695,33.5616,33.4618,33.554,43052.0
2016-07-25 10:30:00,43.69,43.7,43.62,43.64,34108.0,33.5463,33.554,33.4925,33.5079,34108.0
2016-07-25 10:40:00,43.63,43.66,43.58,43.61,36966.0,33.5002,33.5232,33.4618,33.4849,36966.0
2016-07-25 10:50:00,43.61,43.69,43.6,43.69,36530.0,33.4849,33.5463,33.4772,33.5463,36530.0
2016-07-25 11:00:00,43.69,43.7,43.52,43.52,32868.0,33.5463,33.554,33.4158,33.4158,32868.0
2016-07-25 11:10:00,43.52,43.59,43.52,43.58,26487.0,33.4158,33.4695,33.4158,33.4618,26487.0
2016-07-25 11:20:00,43.58,43.65,43.55,43.61,24094.0,33.4618,33.5156,33.4388,33.4849,24094.0
2016-07-25 11:30:00,43.62,43.66,43.58,43.59,42021.0,33.4925,33.5232,33.4618,33.4695,42021.0
2016-07-25 11:40:00,43.58,43.62,43.55,43.6,18374.0,33.4618,33.4925,33.4388,33.4772,18374.0
2016-07-25 11:50:00,43.6,43.65,43.59,43.59,20669.0,33.4772,33.5156,33.4695,33.4695,20669.0
2016-07-25 12:00:00,43.6,43.61,43.53,43.53,29034.0,33.4772,33.4849,33.4234,33.4234,29034.0
2016-07-25 12:10:00,43.53,43.56,43.5,43.51,13708.0,33.4234,33.4465,33.4004,33.4081,13708.0
2016-07-25 12:20:00,43.51,43.56,43.5,43.56,17227.0,33.4081,33.4465,33.4004,33.4465,17227.0
2016-07-25 12:30:00,43.56,43.57,43.51,43.52,16519.0,33.4465,33.4541,33.4081,33.4158,16519.0
2016-07-25 12:40:00,43.53,43.56,43.52,43.55,18489.0,33.4234,33.4465,33.4158,33.4388,18489.0
2016-07-25 12:50:00,43.56,43.6,43.56,43.59,14597.0,33.4465,33.4772,33.4465,33.4695,14597.0
2016-07-25 13:00:00,43.58,43.58,43.52,43.52,30277.0,33.4618,33.4618,33.4158,33.4158,30277.0
2016-07-25 13:10:00,43.52,43.53,43.5,43.51,20413.0,33.4158,33.4234,33.4004,33.4081,20413.0
2016-07-25 13:20:00,43.51,43.56,43.5,43.53,22304.0,33.4081,33.4465,33.4004,33.4234,22304.0
2016-07-25 13:30:00,43.54,43.56,43.54,43.55,18018.0,33.4311,33.4465,33.4311,33.4388,18018.0
2016-07-25 13:40:00,43.55,43.55,43.51,43.54,23549.0,33.4388,33.4388,33.4081,33.4311,23549.0
2016-07-25 13:50:00,43.54,43.6,43.54,43.57,30338.0,33.4311,33.4772,33.4311,33.4541,30338.0
2016-07-25 14:00:00,43.58,43.61,43.57,43.59,27725.0,33.4618,33.4849,33.4541,33.4695,27725.0
2016-07-25 14:10:00,43.59,43.6,43.56,43.58,20320.0,33.4695,33.4772,33.4465,33.4618,20320.0
2016-07-25 14:20:00,43.57,43.61,43.56,43.59,34148.0,33.4541,33.4849,33.4465,33.4695,34148.0
2016-07-25 14:30:00,43.59,43.61,43.59,43.6,23881.0,33.4695,33.4849,33.4695,33.4772,23881.0
2016-07-25 14:40:00,43.6,43.63,43.59,43.62,20535.0,33.4772,33.5002,33.4695,33.4925,20535.0
2016-07-25 14:50:00,43.63,43.64,43.59,43.59,36582.0,33.5002,33.5079,33.4695,33.4695,36582.0
2016-07-25 15:00:00,43.59,43.61,43.54,43.55,42327.0,33.4695,33.4849,33.4311,33.4388,42327.0
2016-07-25 15:10:00,43.55,43.55,43.54,43.55,13340.0,33.4388,33.4388,33.4311,33.4388,13340.0
2016-07-25 15:20:00,43.55,43.58,43.53,43.58,47162.0,33.4388,33.4618,33.4234,33.4618,47162.0
2016-07-25 15:30:00,43.57,43.61,43.57,43.59,63300.0,33.4541,33.4849,33.4541,33.4695,63300.0
2016-07-25 15:40:00,43.6,43.61,43.58,43.61,60131.0,33.4772,33.4849,33.4618,33.4849,60131.0
2016-07-25 15:50:00,43.61,43.61,43.56,43.6,176523.0,33.4849,33.4849,33.4465,33.4772,176523.0
2016-07-26 09:30:00,43.64,43.99,43.63,43.87,95279.0,33.5079,33.7766,33.5002,33.6845,95279.0
2016-07-26 09:40:00,43.9,44.02,43.89,43.96,70258.0,33.7075,33.7997,33.6998,33.7536,70258.0
2016-07-26 09:50:00,43.97,44.02,43.93,44.0,55090.0,33.7613,33.7997,33.7306,33.7843,55090.0
2016-07-26 10:00:00,44.0,44.0,43.94,43.96,61450.0,33.7843,33.7843,33.7382,33.7536,61450.0
2016-07-26 10:10:00,43.97,44.0,43.94,44.0,63868.0,33.7613,33.7843,33.7382,33.7843,63868.0
2016-07-26 10:20:00,44.0,44.07,44.0,44.04,64976.0,33.7843,33.8381,33.7843,33.815,64976.0
2016-07-26 10:30:00,44.03,44.05,43.96,44.04,38540.0,33.8073,33.8227,33.7536,33.815,38540.0
2016-07-26 10:40:00,44.05,44.07,44.02,44.06,33689.0,33.8227,33.8381,33.7997,33.8304,33689.0
2016-07-26 10:50:00,44.06,44.06,43.88,43.88,45895.0,33.8304,33.8304,33.6922,33.6922,45895.0
2016-07-26 11:00:00,43.87,43.99,43.86,43.98,69064.0,33.6845,33.7766,33.6768,33.769,69064.0
2016-07-26 11:10:00,43.98,43.99,43.89,43.96,43101.0,33.769,33.7766,33.6998,33.7536,43101.0
2016-07-26 11:20:00,43.96,43.97,43.88,43.95,28990.0,33.7536,33.7613,33.6922,33.7459,28990.0
2016-07-26 11:30:00,43.95,43.99,43.92,43.97,61124.0,33.7459,33.7766,33.7229,33.7613,61124.0
2016-07-26 11:40:00,43.97,44.01,43.95,43.99,43481.0,33.7613,33.792,33.7459,33.7766,43481.0
2016-07-26 11:50:00,43.98,44.05,43.98,44.01,28215.0,33.769,33.8227,33.769,33.792,28215.0
2016-07-26 12:00:00,44.02,44.05,44.01,44.02,24099.0,33.7997,33.8227,33.792,33.7997,24099.0
2016-07-26 12:10:00,44.02,44.03,43.99,44.01,28485.0,33.7997,33.8073,33.7766,33.792,28485.0
2016-07-26 12:20:00,44.02,44.1,44.02,44.06,17920.0,33.7997,33.8611,33.7997,33.8304,17920.0
2016-07-26 12:30:00,44.05,44.09,44.05,44.09,13453.0,33.8227,33.8534,33.8227,33.8534,13453.0
2016-07-26 12:40:00,44.09,44.12,44.08,44.1,24859.0,33.8534,33.8764,33.8457,33.8611,24859.0
2016-07-26 12:50:00,44.1,44.11,44.05,44.05,22424.0,33.8611,33.8688,33.8227,33.8227,22424.0
2016-07-26 13:00:00,44.06,44.06,44.03,44.05,23331.0,33.8304,33.8304,33.8073,33.8227,23331.0
2016-07-26 13:10:00,44.04,44.06,43.99,43.99,47537.0,33.815,33.8304,33.7766,33.7766,47537.0
2016-07-26 13:20:00,43.99,43.99,43.86,43.86,31542.0,33.7766,33.7766,33.6768,33.6768,31542.0
2016-07-26 13:30:00,43.86,43.87,43.78,43.82,47233.0,33.6768,33.6845,33.6154,33.6461,47233.0
2016-07-26 13:40:00,43.82,43.84,43.78,43.8,36005.0,33.6461,33.6615,33.6154,33.6307,36005.0
2016-07-26 13:50:00,43.8,43.85,43.79,43.85,63022.0,33.6307,33.6691,33.6231,33.6691,63022.0
2016-07-26 14:00:00,43.85,43.87,43.78,43.78,28952.0,33.6691,33.6845,33.6154,33.6154,28952.0
2016-07-26 14:10:00,43.78,43.81,43.76,43.8,31973.0,33.6154,33.6384,33.6,33.6307,31973.0
2016-07-26 14:20:00,43.8,43.91,43.79,43.89,32185.0,33.6307,33.7152,33.6231,33.6998,32185.0
2016-07-26 14:30:00,43.89,43.94,43.88,43.93,30254.0,33.6998,33.7382,33.6922,33.7306,30254.0
2016-07-26 14:40:00,43.93,43.94,43.84,43.84,35844.0,33.7306,33.7382,33.6615,33.6615,35844.0
2016-07-26 14:50:00,43.84,43.89,43.84,43.85,21290.0,33.6615,33.6998,33.6615,33.6691,21290.0
2016-07-26 15:00:00,43.84,43.92,43.84,43.92,24954.0,33.6615,33.7229,33.6615,33.7229,24954.0
2016-07-26 15:10:00,43.92,43.92,43.86,43.86,41887.0,33.7229,33.7229,33.6768,33.6768,41887.0
2016-07-26 15:20:00,43.86,43.91,43.86,43.91,34425.0,33.6768,33.7152,33.6768,33.7152,34425.0
2016-07-26 15:30:00,43.91,43.92,43.88,43.91,53968.0,33.7152,33.7229,33.6922,33.7152,53968.0
2016-07-26 15:40:00,43.91,43.91,43.83,43.84,63108.0,33.7152,33.7152,33.6538,33.6615,63108.0
2016-07-26 15:50:00,43.84,43.89,43.83,43.87,155085.0,33.6615,33.6998,33.6538,33.6845,155085.0
2016-07-27 09:30:00,43.87,44.06,43.7,44.03,67924.0,33.6845,33.8304,33.554,33.8073,67924.0
2016-07-27 09:40:00,44.02,44.17,44.02,44.16,64992.0,33.7997,33.9148,33.7997,33.9072,64992.0
2016-07-27 09:50:00,44.16,44.16,44.06,44.13,49665.0,33.9072,33.9072,33.8304,33.8841,49665.0
2016-07-27 10:00:00,44.13,44.14,44.0,44.05,46294.0,33.8841,33.8918,33.7843,33.8227,46294.0
2016-07-27 10:10:00,44.04,44.05,43.94,44.01,70299.0,33.815,33.8227,33.7382,33.792,70299.0
2016-07-27 10:20:00,44.0,44.0,43.89,43.91,33790.0,33.7843,33.7843,33.6998,33.7152,33790.0
2016-07-27 10:30:00,43.9,43.91,43.71,43.73,56264.0,33.7075,33.7152,33.5616,33.577,56264.0
2016-07-27 10:40:00,43.72,43.72,43.55,43.64,63470.0,33.5693,33.5693,33.4388,33.5079,63470.0
2016-07-27 10:50:00,43.64,43.79,43.6,43.77,51068.0,33.5079,33.6231,33.4772,33.6077,51068.0
2016-07-27 11:00:00,43.78,43.85,43.75,43.79,33920.0,33.6154,33.6691,33.5924,33.6231,33920.0
2016-07-27 11:10:00,43.79,43.8,43.74,43.76,20449.0,33.6231,33.6307,33.5847,33.6,20449.0
2016-07-27 11:20:00,43.76,43.78,43.66,43.77,32723.0,33.6,33.6154,33.5232,33.6077,32723.0
2016-07-27 11:30:00,43.76,43.79,43.69,43.71,21308.0,33.6,33.6231,33.5463,33.5616,21308.0
2016-07-27 11:40:00,43.7,43.75,43.69,43.75,19016.0,33.554,33.5924,33.5463,33.5924,19016.0
2016-07-27 11:50:00,43.75,43.79,43.74,43.76,39466.0,33.5924,33.6231,33.5847,33.6,39466.0
2016-07-27 12:00:00,43.76,43.76,43.7,43.72,26859.0,33.6,33.6,33.554,33.5693,26859.0
2016-07-27 12:10:00,43.71,43.74,43.66,43.73,31271.0,33.5616,33.5847,33.5232,33.577,31271.0
2016-07-27 12:20:00,43.72,43.76,43.7,43.75,24162.0,33.5693,33.6,33.554,33.5924,24162.0
2016-07-27 12:30:00,43.75,43.81,43.73,43.8,22979.0,33.5924,33.6384,33.577,33.6307,22979.0
2016-07-27 12:40:00,43.81,43.85,43.8,43.81,21030.0,33.6384,33.6691,33.6307,33.6384,21030.0
2016-07-27 12:50:00,43.8,43.82,43.76,43.77,16867.0,33.6307,33.6461,33.6,33.6077,16867.0
2016-07-27 13:00:00,43.77,43.79,43.72,43.75,23278.0,33.6077,33.6231,33.5693,33.5924,23278.0
2016-07-27 13:10:00,43.74,43.74,43.71,43.73,21255.0,33.5847,33.5847,33.5616,33.577,21255.0
2016-07-27 13:20:00,43.73,43.78,43.71,43.78,32525.0,33.577,33.6154,33.5616,33.6154,32525.0
2016-07-27 13:30:00,43.77,43.82,43.75,43.8,40772.0,33.6077,33.6461,33.5924,33.6307,40772.0
2016-07-27 13:40:00,43.8,43.83,43.78,43.81,30144.0,33.6307,33.6538,33.6154,33.6384,30144.0
2016-07-27 13:50:00,43.8,43.82,43.77,43.82,33951.0,33.6307,33.6461,33.6077,33.6461,33951.0
2016-07-27 14:00:00,43.82,43.86,43.68,43.81,86170.0,33.6461,33.6768,33.5386,33.6384,86170.0
2016-07-27 14:10:00,43.82,44.04,43.81,44.02,72994.0,33.6461,33.815,33.6384,33.7997,72994.0
2016-07-27 14:20:00,44.02,44.05,43.97,43.98,50908.0,33.7997,33.8227,33.7613,33.769,50908.0
2016-07-27 14:30:00,43.97,44.04,43.96,44.0,53516.0,33.7613,33.815,33.7536,33.7843,53516.0
2016-07-27 14:40:00,44.0,44.02,43.93,43.97,48215.0,33.7843,33.7997,33.7306,33.7613,48215.0
2016-07-27 14:50:00,43.96,44.02,43.94,44.01,36978.0,33.7536,33.7997,33.7382,33.792,36978.0
2016-07-27 15:00:00,44.0,44.01,43.95,43.97,56193.0,33.7843,33.792,33.7459,33.7613,56193.0
2016-07-27 15:10:00,43.97,44.07,43.96,44.06,59662.0,33.7613,33.8381,33.7536,33.8304,59662.0
2016-07-27 15:20:00,44.06,44.07,43.99,44.04,50891.0,33.8304,33.8381,33.7766,33.815,50891.0
2016-07-27 15:30:00,44.04,44.04,44.0,44.0,75547.0,33.815,33.815,33.7843,33.7843,75547.0
2016-07-27 15:40:00,44.0,44.05,43.9,43.91,126137.0,33.7843,33.8227,33.7075,33.7152,126137.0
2016-07-27 15:50:00,43.9,43.94,43.87,43.9,214262.0,33.7075,33.7382,33.6845,33.7075,214262.0
2016-07-28 09:30:00,44.02,44.36,43.8,44.28,178089.0,33.7997,34.0607,33.6307,33.9993,178089.0
2016-07-28 09:40:00,44.27,44.4,44.18,44.37,86280.0,33.9916,34.0914,33.9225,34.0684,86280.0
2016-07-28 09:50:00,44.35,44.37,44.26,44.32,62602.0,34.053,34.0684,33.9839,34.03,62602.0
2016-07-28 10:00:00,44.32,44.39,44.22,44.26,159104.0,34.03,34.0838,33.9532,33.9839,159104.0
2016-07-28 10:10:00,44.25,44.26,44.11,44.21,52058.0,33.9763,33.9839,33.8688,33.9456,52058.0
2016-07-28 10:20:00,44.19,44.34,44.16,44.34,45592.0,33.9302,34.0454,33.9072,34.0454,45592.0
2016-07-28 10:30:00,44.34,44.39,44.26,44.36,80271.0,34.0454,34.0838,33.9839,34.0607,80271.0
2016-07-28 10:40:00,44.37,44.46,44.34,44.45,61106.0,34.0684,34.1375,34.0454,34.1298,61106.0
2016-07-28 10:50:00,44.45,44.49,44.41,44.44,58217.0,34.1298,34.1605,34.0991,34.1222,58217.0
2016-07-28 11:00:00,44.44,44.56,44.42,44.54,145715.0,34.1222,34.2143,34.1068,34.1989,145715.0
2016-07-28 11:10:00,44.53,44.54,44.46,44.49,69794.0,34.1913,34.1989,34.1375,34.1605,69794.0
2016-07-28 11:20:00,44.5,44.51,44.44,44.48,40461.0,34.1682,34.1759,34.1222,34.1529,40461.0
2016-07-28 11:30:00,44.48,44.49,44.33,44.39,56373.0,34.1529,34.1605,34.0377,34.0838,56373.0
2016-07-28 11:40:00,44.39,44.66,44.39,44.61,82200.0,34.0838,34.2911,34.0838,34.2527,82200.0
2016-07-28 11:50:00,44.62,44.67,44.57,44.65,83360.0,34.2604,34.2988,34.222,34.2834,83360.0
2016-07-28 12:00:00,44.65,44.81,44.61,44.79,160877.0,34.2834,34.4062,34.2527,34.3909,160877.0
2016-07-28 12:10:00,44.79,44.79,44.69,44.7,36473.0,34.3909,34.3909,34.3141,34.3218,36473.0
2016-07-28 12:20:00,44.7,44.71,44.64,44.66,27506.0,34.3218,34.3295,34.2757,34.2911,27506.0
2016-07-28 12:30:00,44.66,44.7,44.65,44.68,50394.0,34.2911,34.3218,34.2834,34.3064,50394.0
2016-07-28 12:40:00,44.67,44.74,44.67,44.73,46744.0,34.2988,34.3525,34.2988,34.3448,46744.0
2016-07-28 12:50:00,44.73,44.79,44.73,44.77,68600.0,34.3448,34.3909,34.3448,34.3755,68600.0
2016-07-28 13:00:00,44.76,44.84,44.75,44.84,102131.0,34.3679,34.4293,34.3602,34.4293,102131.0
2016-07-28 13:10:00,44.84,44.89,44.83,44.87,80689.0,34.4293,34.4677,34.4216,34.4523,80689.0
2016-07-28 13:20:00,44.87,44.87,44.79,44.86,67088.0,34.4523,34.4523,34.3909,34.4446,67088.0
2016-07-28 13:30:00,44.86,44.88,44.8,44.8,61307.0,34.4446,34.46,34.3986,34.3986,61307.0
2016-07-28 13:40:00,44.8,44.83,44.75,44.83,69095.0,34.3986,34.4216,34.3602,34.4216,69095.0
2016-07-28 13:50:00,44.83,44.86,44.78,44.85,71167.0,34.4216,34.4446,34.3832,34.437,71167.0
2016-07-28 14:00:00,44.86,44.88,44.84,44.88,63806.0,34.4446,34.46,34.4293,34.46,63806.0
2016-07-28 14:10:00,44.88,44.95,44.87,44.88,145089.0,34.46,34.5137,34.4523,34.46,145089.0
2016-07-28 14:20:00,44.88,44.89,44.8,44.8,72210.0,34.46,34.4677,34.3986,34.3986,72210.0
2016-07-28 14:30:00,44.79,44.92,44.78,44.9,70055.0,34.3909,34.4907,34.3832,34.4754,70055.0
2016-07-28 14:40:00,44.9,44.92,44.88,44.9,67775.0,34.4754,34.4907,34.46,34.4754,67775.0
2016-07-28 14:50:00,44.9,44.95,44.87,44.91,70085.0,34.4754,34.5137,34.4523,34.483,70085.0
2016-07-28 15:00:00,44.91,44.97,44.9,44.97,105682.0,34.483,34.5291,34.4754,34.5291,105682.0
2016-07-28 15:10:00,44.97,44.99,44.91,44.91,87176.0,34.5291,34.5445,34.483,34.483,87176.0
2016-07-28 15:20:00,44.91,44.96,44.91,44.95,88247.0,34.483,34.5214,34.483,34.5137,88247.0
2016-07-28 15:30:00,44.96,44.99,44.94,44.98,95441.0,34.5214,34.5445,34.5061,34.5368,95441.0
2016-07-28 15:40:00,44.98,45.0,44.97,44.97,173138.0,34.5368,34.5521,34.5291,34.5291,173138.0
2016-07-28 15:50:00,44.98,44.99,44.94,44.95,265643.0,34.5368,34.5445,34.5061,34.5137,265643.0
2016-07-29 09:30:00,44.74,45.1,44.74,45.04,208557.0,34.3525,34.6289,34.3525,34.5828,208557.0
2016-07-29 09:40:00,45.05,45.05,44.83,44.86,70149.0,34.5905,34.5905,34.4216,34.4446,70149.0
2016-07-29 09:50:00,44.87,45.03,44.83,45.02,65888.0,34.4523,34.5752,34.4216,34.5675,65888.0
2016-07-29 10:00:00,45.01,45.01,44.76,44.82,69102.0,34.5598,34.5598,34.3679,34.4139,69102.0
2016-07-29 10:10:00,44.82,45.01,44.82,44.94,70889.0,34.4139,34.5598,34.4139,34.5061,70889.0
2016-07-29 10:20:00,44.94,45.01,44.91,44.97,53306.0,34.5061,34.5598,34.483,34.5291,53306.0
2016-07-29 10:30:00,44.98,45.08,44.97,45.06,54558.0,34.5368,34.6136,34.5291,34.5982,54558.0
2016-07-29 10:40:00,45.06,45.09,45.0,45.03,40988.0,34.5982,34.6212,34.5521,34.5752,40988.0
2016-07-29 10:50:00,45.04,45.1,45.02,45.02,34715.0,34.5828,34.6289,34.5675,34.5675,34715.0
2016-07-29 11:00:00,45.03,45.16,45.03,45.16,64572.0,34.5752,34.675,34.5752,34.675,64572.0
2016-07-29 11:10:00,45.15,45.29,45.15,45.26,72220.0,34.6673,34.7748,34.6673,34.7518,72220.0
2016-07-29 11:20:00,45.26,45.39,45.25,45.36,182394.0,34.7518,34.8516,34.7441,34.8285,182394.0
2016-07-29 11:30:00,45.36,45.38,45.25,45.36,86651.0,34.8285,34.8439,34.7441,34.8285,86651.0
2016-07-29 11:40:00,45.35,45.35,45.24,45.24,67998.0,34.8209,34.8209,34.7364,34.7364,67998.0
2016-07-29 11:50:00,45.24,45.3,45.21,45.27,82286.0,34.7364,34.7825,34.7134,34.7594,82286.0
2016-07-29 12:00:00,45.27,45.35,45.24,45.3,71803.0,34.7594,34.8209,34.7364,34.7825,71803.0
2016-07-29 12:10:00,45.29,45.3,45.24,45.25,58222.0,34.7748,34.7825,34.7364,34.7441,58222.0
2016-07-29 12:20:00,45.25,45.26,45.2,45.2,55755.0,34.7441,34.7518,34.7057,34.7057,55755.0
2016-07-29 12:30:00,45.2,45.28,45.2,45.24,69687.0,34.7057,34.7671,34.7057,34.7364,69687.0
2016-07-29 12:40:00,45.23,45.24,45.14,45.16,108169.0,34.7287,34.7364,34.6596,34.675,108169.0
2016-07-29 12:50:00,45.15,45.17,45.14,45.15,40955.0,34.6673,34.6827,34.6596,34.6673,40955.0
2016-07-29 13:00:00,45.15,45.17,45.1,45.15,59687.0,34.6673,34.6827,34.6289,34.6673,59687.0
2016-07-29 13:10:00,45.15,45.18,45.13,45.18,154528.0,34.6673,34.6903,34.6519,34.6903,154528.0
2016-07-29 13:20:00,45.17,45.19,45.14,45.14,45257.0,34.6827,34.698,34.6596,34.6596,45257.0
2016-07-29 13:30:00,45.15,45.17,45.11,45.11,70307.0,34.6673,34.6827,34.6366,34.6366,70307.0
2016-07-29 13:40:00,45.11,45.11,45.06,45.07,42187.0,34.6366,34.6366,34.5982,34.6059,42187.0
2016-07-29 13:50:00,45.07,45.08,45.04,45.05,56039.0,34.6059,34.6136,34.5828,34.5905,56039.0
2016-07-29 14:00:00,45.06,45.07,44.99,45.0,77072.0,34.5982,34.6059,34.5445,34.5521,77072.0
2016-07-29 14:10:00,45.01,45.02,44.98,45.01,86695.0,34.5598,34.5675,34.5368,34.5598,86695.0
2016-07-29 14:20:00,45.01,45.05,44.99,45.01,86878.0,34.5598,34.5905,34.5445,34.5598,86878.0
2016-07-29 14:30:00,45.01,45.04,45.0,45.02,73491.0,34.5598,34.5828,34.5521,34.5675,73491.0
2016-07-29 14:40:00,45.02,45.05,45.01,45.02,50950.0,34.5675,34.5905,34.5598,34.5675,50950.0
2016-07-29 14:50:00,45.03,45.04,45.0,45.04,62003.0,34.5752,34.5828,34.5521,34.5828,62003.0
2016-07-29 15:00:00,45.03,45.05,45.02,45.04,63081.0,34.5752,34.5905,34.5675,34.5828,63081.0
2016-07-29 15:10:00,45.04,45.04,45.0,45.02,87199.0,34.5828,34.5828,34.5521,34.5675,87199.0
2016-07-29 15:20:00,45.03,45.03,45.0,45.02,59625.0,34.5752,34.5752,34.5521,34.5675,59625.0
2016-07-29 15:30:00,45.02,45.06,45.0,45.06,98420.0,34.5675,34.5982,34.5521,34.5982,98420.0
2016-07-29 15:40:00,45.05,45.09,45.01,45.06,175400.0,34.5905,34.6212,34.5598,34.5982,175400.0
2016-07-29 15:50:00,45.07,45.12,45.07,45.07,357985.0,34.6059,34.6443,34.6059,34.6059,357985.0
2016-08-01 09:30:00,44.58,44.74,43.76,43.81,321309.0,34.2296,34.3525,33.6,33.6384,321309.0
2016-08-01 09:40:00,43.82,44.16,43.7,43.99,119781.0,33.6461,33.9072,33.554,33.7766,119781.0
2016-08-01 09:50:00,44.0,44.06,43.88,43.98,116328.0,33.7843,33.8304,33.6922,33.769,116328.0
2016-08-01 10:00:00,43.97,44.08,43.83,44.03,162300.0,33.7613,33.8457,33.6538,33.8073,162300.0
2016-08-01 10:10:00,44.02,44.23,43.95,44.22,91286.0,33.7997,33.9609,33.7459,33.9532,91286.0
2016-08-01 10:20:00,44.22,44.43,44.17,44.41,222613.0,33.9532,34.1145,33.9148,34.0991,222613.0
2016-08-01 10:30:00,44.41,44.49,44.32,44.45,77055.0,34.0991,34.1605,34.03,34.1298,77055.0
2016-08-01 10:40:00,44.45,44.45,44.31,44.35,63792.0,34.1298,34.1298,34.0223,34.053,63792.0
2016-08-01 10:50:00,44.35,44.38,44.29,44.29,112123.0,34.053,34.0761,34.007,34.007,112123.0
2016-08-01 11:00:00,44.28,44.44,44.26,44.37,89873.0,33.9993,34.1222,33.9839,34.0684,89873.0
2016-08-01 11:10:00,44.37,44.48,44.37,44.42,91654.0,34.0684,34.1529,34.0684,34.1068,91654.0
2016-08-01 11:20:00,44.42,44.52,44.4,44.43,104681.0,34.1068,34.1836,34.0914,34.1145,104681.0
2016-08-01 11:30:00,44.43,44.59,44.42,44.56,49645.0,34.1145,34.2373,34.1068,34.2143,49645.0
2016-08-01 11:40:00,44.56,44.56,44.44,44.48,30698.0,34.2143,34.2143,34.1222,34.1529,30698.0
2016-08-01 11:50:00,44.47,44.48,44.35,44.37,54596.0,34.1452,34.1529,34.053,34.0684,54596.0
2016-08-01 12:00:00,44.36,44.43,44.32,44.35,53971.0,34.0607,34.1145,34.03,34.053,53971.0
2016-08-01 12:10:00,44.36,44.36,44.13,44.14,104467.0,34.0607,34.0607,33.8841,33.8918,104467.0
2016-08-01 12:20:00,44.13,44.13,44.03,44.08,43531.0,33.8841,33.8841,33.8073,33.8457,43531.0
2016-08-01 12:30:00,44.09,44.19,44.05,44.19,72311.0,33.8534,33.9302,33.8227,33.9302,72311.0
2016-08-01 12:40:00,44.18,44.19,44.09,44.09,56697.0,33.9225,33.9302,33.8534,33.8534,56697.0
2016-08-01 12:50:00,44.1,44.13,44.09,44.11,41248.0,33.8611,33.8841,33.8534,33.8688,41248.0
2016-08-01 13:00:00,44.11,44.25,44.11,44.25,94757.0,33.8688,33.9763,33.8688,33.9763,94757.0
2016-08-01 13:10:00,44.25,44.28,44.22,44.26,32201.0,33.9763,33.9993,33.9532,33.9839,32201.0
2016-08-01 13:20:00,44.26,44.28,44.21,44.26,58923.0,33.9839,33.9993,33.9456,33.9839,58923.0
2016-08-01 13:30:00,44.26,44.34,44.25,44.3,55093.0,33.9839,34.0454,33.9763,34.0147,55093.0
2016-08-01 13:40:00,44.3,44.3,44.19,44.2,29385.0,34.0147,34.0147,33.9302,33.9379,29385.0
2016-08-01 13:50:00,44.21,44.29,44.16,44.28,67597.0,33.9456,34.007,33.9072,33.9993,67597.0
2016-08-01 14:00:00,44.29,44.39,44.26,44.36,51054.0,34.007,34.0838,33.9839,34.0607,51054.0
2016-08-01 14:10:00,44.35,44.36,44.21,44.23,68848.0,34.053,34.0607,33.9456,33.9609,68848.0
2016-08-01 14:20:00,44.24,44.3,44.2,44.25,62531.0,33.9686,34.0147,33.9379,33.9763,62531.0
2016-08-01 14:30:00,44.25,44.33,44.23,44.32,61001.0,33.9763,34.0377,33.9609,34.03,61001.0
2016-08-01 14:40:00,44.31,44.36,44.26,44.33,59606.0,34.0223,34.0607,33.9839,34.0377,59606.0
2016-08-01 14:50:00,44.33,44.36,44.3,44.32,71571.0,34.0377,34.0607,34.0147,34.03,71571.0
2016-08-01 15:00:00,44.32,44.33,44.28,44.28,90901.0,34.03,34.0377,33.9993,33.9993,90901.0
2016-08-01 15:10:00,44.29,44.38,44.28,44.3,94654.0,34.007,34.0761,33.9993,34.0147,94654.0
2016-08-01 15:20:00,44.3,44.35,44.18,44.19,160604.0,34.0147,34.053,33.9225,33.9302,160604.0
2016-08-01 15:30:00,44.2,44.23,44.19,44.23,119390.0,33.9379,33.9609,33.9302,33.9609,119390.0
2016-08-01 15:40:00,44.22,44.24,44.16,44.19,261765.0,33.9532,33.9686,33.9072,33.9302,261765.0
2016-08-01 15:50:00,44.19,44.24,44.12,44.22,423895.0,33.9302,33.9686,33.8764,33.9532,423895.0
2016-08-02 09:30:00,43.05,44.61,43.0,43.51,330190.0,33.0549,34.2527,33.0165,33.4081,330190.0
2016-08-02 09:40:00,43.54,44.13,43.49,43.95,187681.0,33.4311,33.8841,33.3927,33.7459,187681.0
2016-08-02 09:50:00,43.94,44.36,43.91,44.34,175490.0,33.7382,34.0607,33.7152,34.0454,175490.0
2016-08-02 10:00:00,44.31,44.31,44.0,44.09,147382.0,34.0223,34.0223,33.7843,33.8534,147382.0
2016-08-02 10:10:00,44.09,44.09,43.52,43.52,84880.0,33.8534,33.8534,33.4158,33.4158,84880.0
2016-08-02 10:20:00,43.54,43.54,43.31,43.31,81119.0,33.4311,33.4311,33.2545,33.2545,81119.0
2016-08-02 10:30:00,43.32,43.52,43.22,43.26,116488.0,33.2622,33.4158,33.1854,33.2161,116488.0
2016-08-02 10:40:00,43.25,43.33,43.01,43.04,88284.0,33.2084,33.2699,33.0242,33.0472,88284.0
2016-08-02 10:50:00,43.03,43.19,42.96,43.0,85377.0,33.0395,33.1624,32.9858,33.0165,85377.0
2016-08-02 11:00:00,43.0,43.07,42.95,43.0,108040.0,33.0165,33.0702,32.9781,33.0165,108040.0
2016-08-02 11:10:00,43.0,43.09,42.97,43.02,80356.0,33.0165,33.0856,32.9934,33.0318,80356.0
2016-08-02 11:20:00,43.02,43.14,42.99,43.05,65700.0,33.0318,33.124,33.0088,33.0549,65700.0
2016-08-02 11:30:00,43.05,43.17,42.91,42.99,99314.0,33.0549,33.147,32.9474,33.0088,99314.0
2016-08-02 11:40:00,42.98,43.08,42.95,43.07,68269.0,33.0011,33.0779,32.9781,33.0702,68269.0
2016-08-02 11:50:00,43.06,43.06,42.94,42.99,99874.0,33.0626,33.0626,32.9704,33.0088,99874.0
2016-08-02 12:00:00,43.0,43.07,42.97,43.07,100930.0,33.0165,33.0702,32.9934,33.0702,100930.0
2016-08-02 12:10:00,43.06,43.1,43.03,43.06,83845.0,33.0626,33.0933,33.0395,33.0626,83845.0
2016-08-02 12:20:00,43.06,43.07,43.0,43.0,62058.0,33.0626,33.0702,33.0165,33.0165,62058.0
2016-08-02 12:30:00,43.0,43.1,42.97,43.0,130503.0,33.0165,33.0933,32.9934,33.0165,130503.0
2016-08-02 12:40:00,43.01,43.05,42.98,43.01,76846.0,33.0242,33.0549,33.0011,33.0242,76846.0
2016-08-02 12:50:00,43.0,43.01,42.89,42.93,85926.0,33.0165,33.0242,32.932,32.9627,85926.0
2016-08-02 13:00:00,42.93,42.93,42.88,42.91,58668.0,32.9627,32.9627,32.9243,32.9474,58668.0
2016-08-02 13:10:00,42.9,42.98,42.9,42.97,56861.0,32.9397,33.0011,32.9397,32.9934,56861.0
2016-08-02 13:20:00,42.97,43.01,42.96,42.99,39321.0,32.9934,33.0242,32.9858,33.0088,39321.0
2016-08-02 13:30:00,42.99,43.06,42.98,43.01,75924.0,33.0088,33.0626,33.0011,33.0242,75924.0
2016-08-02 13:40:00,43.0,43.13,43.0,43.12,80275.0,33.0165,33.1163,33.0165,33.1086,80275.0
2016-08-02 13:50:00,43.12,43.21,43.09,43.19,66087.0,33.1086,33.1777,33.0856,33.1624,66087.0
2016-08-02 14:00:00,43.18,43.23,43.1,43.21,76185.0,33.1547,33.1931,33.0933,33.1777,76185.0
2016-08-02 14:10:00,43.21,43.24,43.16,43.17,48125.0,33.1777,33.2008,33.1393,33.147,48125.0
2016-08-02 14:20:00,43.17,43.4,43.16,43.4,83956.0,33.147,33.3236,33.1393,33.3236,83956.0
2016-08-02 14:30:00,43.39,43.42,43.33,43.34,58833.0,33.3159,33.339,33.2699,33.2775,58833.0
2016-08-02 14:40:00,43.34,43.55,43.3,43.52,89681.0,33.2775,33.4388,33.2468,33.4158,89681.0
2016-08-02 14:50:00,43.53,43.53,43.38,43.38,71530.0,33.4234,33.4234,33.3083,33.3083,71530.0
2016-08-02 15:00:00,43.38,43.42,43.34,43.41,85575.0,33.3083,33.339,33.2775,33.3313,85575.0
2016-08-02 15:10:00,43.42,43.52,43.41,43.45,161708.0,33.339,33.4158,33.3313,33.362,161708.0
2016-08-02 15:20:00,43.44,43.53,43.37,43.45,107309.0,33.3543,33.4234,33.3006,33.362,107309.0
2016-08-02 15:30:00,43.45,43.48,43.42,43.46,82955.0,33.362,33.385,33.339,33.3697,82955.0
2016-08-02 15:40:00,43.45,43.45,43.39,43.44,157952.0,33.362,33.362,33.3159,33.3543,157952.0
2016-08-02 15:50:00,43.44,43.49,43.39,43.44,299248.0,33.3543,33.3927,33.3159,33.3543,299248.0
2016-08-03 09:30:00,43.45,43.58,43.16,43.28,101137.0,33.362,33.4618,33.1393,33.2315,101137.0
2016-08-03 09:40:00,43.28,43.5,43.26,43.32,73023.0,33.2315,33.4004,33.2161,33.2622,73023.0
2016-08-03 09:50:00,43.33,43.38,43.25,43.33,63293.0,33.2699,33.3083,33.2084,33.2699,63293.0
2016-08-03 10:00:00,43.32,43.33,43.17,43.19,102509.0,33.2622,33.2699,33.147,33.1624,102509.0
2016-08-03 10:10:00,43.18,43.21,43.1,43.11,109190.0,33.1547,33.1777,33.0933,33.1009,109190.0
2016-08-03 10:20:00,43.11,43.16,43.03,43.05,90324.0,33.1009,33.1393,33.0395,33.0549,90324.0
2016-08-03 10:30:00,43.05,43.19,42.91,43.09,118543.0,33.0549,33.1624,32.9474,33.0856,118543.0
2016-08-03 10:40:00,43.09,43.18,43.06,43.1,69304.0,33.0856,33.1547,33.0626,33.0933,69304.0
2016-08-03 10:50:00,43.09,43.19,43.09,43.13,67419.0,33.0856,33.1624,33.0856,33.1163,67419.0
2016-08-03 11:00:00,43.13,43.24,43.07,43.22,87559.0,33.1163,33.2008,33.0702,33.1854,87559.0
2016-08-03 11:10:00,43.22,43.38,43.21,43.36,51137.0,33.1854,33.3083,33.1777,33.2929,51137.0
2016-08-03 11:20:00,43.37,43.49,43.36,43.48,63261.0,33.3006,33.3927,33.2929,33.385,63261.0
2016-08-03 11:30:00,43.48,43.53,43.42,43.51,61712.0,33.385,33.4234,33.339,33.4081,61712.0
2016-08-03 11:40:00,43.51,43.53,43.43,43.48,56943.0,33.4081,33.4234,33.3466,33.385,56943.0
2016-08-03 11:50:00,43.49,43.55,43.48,43.51,32709.0,33.3927,33.4388,33.385,33.4081,32709.0
2016-08-03 12:00:00,43.51,43.59,43.5,43.59,39247.0,33.4081,33.4695,33.4004,33.4695,39247.0
2016-08-03 12:10:00,43.59,43.66,43.58,43.66,54366.0,33.4695,33.5232,33.4618,33.5232,54366.0
2016-08-03 12:20:00,43.66,43.69,43.6,43.69,40979.0,33.5232,33.5463,33.4772,33.5463,40979.0
2016-08-03 12:30:00,43.69,43.69,43.63,43.69,46377.0,33.5463,33.5463,33.5002,33.5463,46377.0
2016-08-03 12:40:00,43.69,43.77,43.67,43.77,56032.0,33.5463,33.6077,33.5309,33.6077,56032.0
2016-08-03 12:50:00,43.75,43.81,43.75,43.79,59550.0,33.5924,33.6384,33.5924,33.6231,59550.0
2016-08-03 13:00:00,43.78,43.8,43.74,43.8,25901.0,33.6154,33.6307,33.5847,33.6307,25901.0
2016-08-03 13:10:00,43.8,43.82,43.78,43.81,35511.0,33.6307,33.6461,33.6154,33.6384,35511.0
2016-08-03 13:20:00,43.8,43.83,43.8,43.8,23305.0,33.6307,33.6538,33.6307,33.6307,23305.0
2016-08-03 13:30:00,43.8,43.87,43.79,43.87,40744.0,33.6307,33.6845,33.6231,33.6845,40744.0
2016-08-03 13:40:00,43.87,43.88,43.82,43.86,28980.0,33.6845,33.6922,33.6461,33.6768,28980.0
2016-08-03 13:50:00,43.87,43.87,43.82,43.86,75648.0,33.6845,33.6845,33.6461,33.6768,75648.0
2016-08-03 14:00:00,43.85,43.91,43.84,43.9,58338.0,33.6691,33.7152,33.6615,33.7075,58338.0
2016-08-03 14:10:00,43.9,43.91,43.85,43.86,46060.0,33.7075,33.7152,33.6691,33.6768,46060.0
2016-08-03 14:20:00,43.86,43.9,43.81,43.82,45309.0,33.6768,33.7075,33.6384,33.6461,45309.0
2016-08-03 14:30:00,43.82,43.86,43.77,43.86,77698.0,33.6461,33.6768,33.6077,33.6768,77698.0
2016-08-03 14:40:00,43.86,43.89,43.85,43.88,43069.0,33.6768,33.6998,33.6691,33.6922,43069.0
2016-08-03 14:50:00,43.89,43.92,43.87,43.87,43851.0,33.6998,33.7229,33.6845,33.6845,43851.0
2016-08-03 15:00:00,43.87,43.87,43.81,43.81,49274.0,33.6845,33.6845,33.6384,33.6384,49274.0
2016-08-03 15:10:00,43.81,43.84,43.8,43.84,52589.0,33.6384,33.6615,33.6307,33.6615,52589.0
2016-08-03 15:20:00,43.84,43.88,43.81,43.88,61048.0,33.6615,33.6922,33.6384,33.6922,61048.0
2016-08-03 15:30:00,43.88,43.88,43.8,43.83,94018.0,33.6922,33.6922,33.6307,33.6538,94018.0
2016-08-03 15:40:00,43.83,43.88,43.81,43.88,101961.0,33.6538,33.6922,33.6384,33.6922,101961.0
2016-08-03 15:50:00,43.88,43.93,43.86,43.91,285814.0,33.6922,33.7306,33.6768,33.7152,285814.0
2016-08-04 09:30:00,44.37,44.49,44.05,44.41,145333.0,34.0684,34.1605,33.8227,34.0991,145333.0
2016-08-04 09:40:00,44.41,44.46,43.83,43.83,110728.0,34.0991,34.1375,33.6538,33.6538,110728.0
2016-08-04 09:50:00,43.84,43.86,43.6,43.67,101908.0,33.6615,33.6768,33.4772,33.5309,101908.0
2016-08-04 10:00:00,43.68,43.72,43.51,43.58,90464.0,33.5386,33.5693,33.4081,33.4618,90464.0
2016-08-04 10:10:00,43.58,43.81,43.58,43.74,78852.0,33.4618,33.6384,33.4618,33.5847,78852.0
2016-08-04 10:20:00,43.74,43.79,43.68,43.72,49624.0,33.5847,33.6231,33.5386,33.5693,49624.0
2016-08-04 10:30:00,43.72,43.83,43.61,43.62,64479.0,33.5693,33.6538,33.4849,33.4925,64479.0
2016-08-04 10:40:00,43.62,43.62,43.52,43.56,43889.0,33.4925,33.4925,33.4158,33.4465,43889.0
2016-08-04 10:50:00,43.56,43.58,43.45,43.55,59628.0,33.4465,33.4618,33.362,33.4388,59628.0
2016-08-04 11:00:00,43.53,43.57,43.51,43.53,44996.0,33.4234,33.4541,33.4081,33.4234,44996.0
2016-08-04 11:10:00,43.53,43.54,43.45,43.5,39711.0,33.4234,33.4311,33.362,33.4004,39711.0
2016-08-04 11:20:00,43.51,43.56,43.42,43.5,71117.0,33.4081,33.4465,33.339,33.4004,71117.0
2016-08-04 11:30:00,43.5,43.57,43.5,43.55,39207.0,33.4004,33.4541,33.4004,33.4388,39207.0
2016-08-04 11:40:00,43.56,43.57,43.49,43.57,35493.0,33.4465,33.4541,33.3927,33.4541,35493.0
2016-08-04 11:50:00,43.57,43.64,43.55,43.63,54668.0,33.4541,33.5079,33.4388,33.5002,54668.0
2016-08-04 12:00:00,43.63,43.72,43.62,43.66,40017.0,33.5002,33.5693,33.4925,33.5232,40017.0
2016-08-04 12:10:00,43.66,43.73,43.65,43.69,23718.0,33.5232,33.577,33.5156,33.5463,23718.0
2016-08-04 12:20:00,43.7,43.75,43.69,43.7,31949.0,33.554,33.5924,33.5463,33.554,31949.0
2016-08-04 12:30:00,43.71,43.72,43.62,43.67,48061.0,33.5616,33.5693,33.4925,33.5309,48061.0
2016-08-04 12:40:00,43.67,43.73,43.67,43.71,29496.0,33.5309,33.577,33.5309,33.5616,29496.0
2016-08-04 12:50:00,43.72,43.78,43.71,43.72,34560.0,33.5693,33.6154,33.5616,33.5693,34560.0
2016-08-04 13:00:00,43.72,43.77,43.67,43.73,156051.0,33.5693,33.6077,33.5309,33.577,156051.0
2016-08-04 13:10:00,43.72,43.8,43.7,43.8,47098.0,33.5693,33.6307,33.554,33.6307,47098.0
2016-08-04 13:20:00,43.8,43.81,43.7,43.72,25324.0,33.6307,33.6384,33.554,33.5693,25324.0
2016-08-04 13:30:00,43.73,43.74,43.7,43.74,33759.0,33.577,33.5847,33.554,33.5847,33759.0
2016-08-04 13:40:00,43.74,43.75,43.69,43.73,25104.0,33.5847,33.5924,33.5463,33.577,25104.0
2016-08-04 13:50:00,43.73,43.73,43.68,43.7,24066.0,33.577,33.577,33.5386,33.554,24066.0
2016-08-04 14:00:00,43.7,43.72,43.66,43.68,35926.0,33.554,33.5693,33.5232,33.5386,35926.0
2016-08-04 14:10:00,43.68,43.72,43.59,43.59,42814.0,33.5386,33.5693,33.4695,33.4695,42814.0
2016-08-04 14:20:00,43.59,43.64,43.58,43.64,42183.0,33.4695,33.5079,33.4618,33.5079,42183.0
2016-08-04 14:30:00,43.64,43.65,43.59,43.61,42589.0,33.5079,33.5156,33.4695,33.4849,42589.0
2016-08-04 14:40:00,43.61,43.63,43.58,43.58,48807.0,33.4849,33.5002,33.4618,33.4618,48807.0
2016-08-04 14:50:00,43.58,43.58,43.55,43.55,44171.0,33.4618,33.4618,33.4388,33.4388,44171.0
2016-08-04 15:00:00,43.56,43.61,43.55,43.61,64487.0,33.4465,33.4849,33.4388,33.4849,64487.0
2016-08-04 15:10:00,43.6,43.61,43.56,43.59,65108.0,33.4772,33.4849,33.4465,33.4695,65108.0
2016-08-04 15:20:00,43.59,43.64,43.59,43.63,61807.0,33.4695,33.5079,33.4695,33.5002,61807.0
2016-08-04 15:30:00,43.63,43.7,43.62,43.7,121110.0,33.5002,33.554,33.4925,33.554,121110.0
2016-08-04 15:40:00,43.7,43.76,43.67,43.71,152765.0,33.554,33.6,33.5309,33.5616,152765.0
2016-08-04 15:50:00,43.71,43.75,43.7,43.74,186629.0,33.5616,33.5924,33.554,33.5847,186629.0
2016-08-05 09:30:00,43.82,43.98,43.71,43.89,88322.0,33.6461,33.769,33.5616,33.6998,88322.0
2016-08-05 09:40:00,43.89,44.02,43.84,43.89,61981.0,33.6998,33.7997,33.6615,33.6998,61981.0
2016-08-05 09:50:00,43.9,43.96,43.85,43.89,93972.0,33.7075,33.7536,33.6691,33.6998,93972.0
2016-08-05 10:00:00,43.9,44.18,43.88,44.15,108834.0,33.7075,33.9225,33.6922,33.8995,108834.0
2016-08-05 10:10:00,44.15,44.21,44.07,44.14,58376.0,33.8995,33.9456,33.8381,33.8918,58376.0
2016-08-05 10:20:00,44.14,44.15,44.02,44.03,46921.0,33.8918,33.8995,33.7997,33.8073,46921.0
2016-08-05 10:30:00,44.03,44.06,44.02,44.02,52507.0,33.8073,33.8304,33.7997,33.7997,52507.0
2016-08-05 10:40:00,44.03,44.19,44.03,44.18,38615.0,33.8073,33.9302,33.8073,33.9225,38615.0
2016-08-05 10:50:00,44.19,44.33,44.19,44.27,48767.0,33.9302,34.0377,33.9302,33.9916,48767.0
2016-08-05 11:00:00,44.27,44.35,44.26,44.33,44175.0,33.9916,34.053,33.9839,34.0377,44175.0
2016-08-05 11:10:00,44.34,44.37,44.27,44.37,60454.0,34.0454,34.0684,33.9916,34.0684,60454.0
2016-08-05 11:20:00,44.37,44.39,44.3,44.39,113766.0,34.0684,34.0838,34.0147,34.0838,113766.0
2016-08-05 11:30:00,44.39,44.41,44.35,44.37,72339.0,34.0838,34.0991,34.053,34.0684,72339.0
2016-08-05 11:40:00,44.37,44.49,44.36,44.46,49436.0,34.0684,34.1605,34.0607,34.1375,49436.0
2016-08-05 11:50:00,44.46,44.51,44.44,44.5,76804.0,34.1375,34.1759,34.1222,34.1682,76804.0
2016-08-05 12:00:00,44.5,44.5,44.39,44.42,35084.0,34.1682,34.1682,34.0838,34.1068,35084.0
2016-08-05 12:10:00,44.42,44.43,44.35,44.42,54550.0,34.1068,34.1145,34.053,34.1068,54550.0
2016-08-05 12:20:00,44.41,44.43,44.37,44.39,62442.0,34.0991,34.1145,34.0684,34.0838,62442.0
2016-08-05 12:30:00,44.39,44.44,44.37,44.44,29054.0,34.0838,34.1222,34.0684,34.1222,29054.0
2016-08-05 12:40:00,44.44,44.45,44.41,44.44,32064.0,34.1222,34.1298,34.0991,34.1222,32064.0
2016-08-05 12:50:00,44.45,44.48,44.43,44.46,62588.0,34.1298,34.1529,34.1145,34.1375,62588.0
2016-08-05 13:00:00,44.45,44.49,44.44,44.49,39141.0,34.1298,34.1605,34.1222,34.1605,39141.0
2016-08-05 13:10:00,44.48,44.49,44.47,44.49,20800.0,34.1529,34.1605,34.1452,34.1605,20800.0
2016-08-05 13:20:00,44.49,44.51,44.39,44.4,44118.0,34.1605,34.1759,34.0838,34.0914,44118.0
2016-08-05 13:30:00,44.39,44.48,44.39,44.46,36124.0,34.0838,34.1529,34.0838,34.1375,36124.0
2016-08-05 13:40:00,44.46,44.5,44.43,44.47,24296.0,34.1375,34.1682,34.1145,34.1452,24296.0
2016-08-05 13:50:00,44.47,44.5,44.47,44.47,25436.0,34.1452,34.1682,34.1452,34.1452,25436.0
2016-08-05 14:00:00,44.47,44.53,44.46,44.49,83422.0,34.1452,34.1913,34.1375,34.1605,83422.0
2016-08-05 14:10:00,44.49,44.5,44.4,44.42,42694.0,34.1605,34.1682,34.0914,34.1068,42694.0
2016-08-05 14:20:00,44.43,44.46,44.37,44.45,45648.0,34.1145,34.1375,34.0684,34.1298,45648.0
2016-08-05 14:30:00,44.46,44.47,44.4,44.45,47487.0,34.1375,34.1452,34.0914,34.1298,47487.0
2016-08-05 14:40:00,44.45,44.46,44.41,44.46,54934.0,34.1298,34.1375,34.0991,34.1375,54934.0
2016-08-05 14:50:00,44.45,44.5,44.45,44.48,47990.0,34.1298,34.1682,34.1298,34.1529,47990.0
2016-08-05 15:00:00,44.49,44.56,44.48,44.53,89033.0,34.1605,34.2143,34.1529,34.1913,89033.0
2016-08-05 15:10:00,44.54,44.6,44.53,44.54,74766.0,34.1989,34.245,34.1913,34.1989,74766.0
2016-08-05 15:20:00,44.54,44.55,44.47,44.48,60713.0,34.1989,34.2066,34.1452,34.1529,60713.0
2016-08-05 15:30:00,44.48,44.51,44.45,44.48,57964.0,34.1529,34.1759,34.1298,34.1529,57964.0
2016-08-05 15:40:00,44.49,44.49,44.41,44.43,95019.0,34.1605,34.1605,34.0991,34.1145,95019.0
2016-08-05 15:50:00,44.43,44.45,44.41,44.44,192697.0,34.1145,34.1298,34.0991,34.1222,192697.0
2016-08-08 09:30:00,44.57,44.75,44.47,44.68,73964.0,34.222,34.3602,34.1452,34.3064,73964.0
2016-08-08 09:40:00,44.7,44.79,44.57,44.7,82523.0,34.3218,34.3909,34.222,34.3218,82523.0
2016-08-08 09:50:00,44.7,44.85,44.66,44.75,56502.0,34.3218,34.437,34.2911,34.3602,56502.0
2016-08-08 10:00:00,44.75,44.89,44.74,44.89,68362.0,34.3602,34.4677,34.3525,34.4677,68362.0
2016-08-08 10:10:00,44.89,44.99,44.88,44.96,70830.0,34.4677,34.5445,34.46,34.5214,70830.0
2016-08-08 10:20:00,44.95,44.99,44.91,44.95,75282.0,34.5137,34.5445,34.483,34.5137,75282.0
2016-08-08 10:30:00,44.95,45.05,44.92,44.94,121362.0,34.5137,34.5905,34.4907,34.5061,121362.0
2016-08-08 10:40:00,44.94,45.03,44.92,44.92,44325.0,34.5061,34.5752,34.4907,34.4907,44325.0
2016-08-08 10:50:00,44.91,44.94,44.84,44.87,42508.0,34.483,34.5061,34.4293,34.4523,42508.0
2016-08-08 11:00:00,44.87,44.89,44.81,44.83,109498.0,34.4523,34.4677,34.4062,34.4216,109498.0
2016-08-08 11:10:00,44.83,44.89,44.8,44.86,28953.0,34.4216,34.4677,34.3986,34.4446,28953.0
2016-08-08 11:20:00,44.86,44.95,44.85,44.93,32183.0,34.4446,34.5137,34.437,34.4984,32183.0
2016-08-08 11:30:00,44.92,45.0,44.86,44.99,28073.0,34.4907,34.5521,34.4446,34.5445,28073.0
2016-08-08 11:40:00,44.99,45.01,44.96,44.98,42034.0,34.5445,34.5598,34.5214,34.5368,42034.0
2016-08-08 11:50:00,44.98,45.01,44.94,44.96,20098.0,34.5368,34.5598,34.5061,34.5214,20098.0
2016-08-08 12:00:00,44.96,44.99,44.88,44.89,38762.0,34.5214,34.5445,34.46,34.4677,38762.0
2016-08-08 12:10:00,44.89,44.94,44.86,44.91,25504.0,34.4677,34.5061,34.4446,34.483,25504.0
2016-08-08 12:20:00,44.9,44.92,44.87,44.9,21083.0,34.4754,34.4907,34.4523,34.4754,21083.0
2016-08-08 12:30:00,44.9,44.9,44.84,44.87,26338.0,34.4754,34.4754,34.4293,34.4523,26338.0
2016-08-08 12:40:00,44.86,44.87,44.78,44.78,34300.0,34.4446,34.4523,34.3832,34.3832,34300.0
2016-08-08 12:50:00,44.78,44.78,44.69,44.72,56583.0,34.3832,34.3832,34.3141,34.3371,56583.0
2016-08-08 13:00:00,44.71,44.76,44.69,44.71,34650.0,34.3295,34.3679,34.3141,34.3295,34650.0
2016-08-08 13:10:00,44.71,44.72,44.65,44.66,32757.0,34.3295,34.3371,34.2834,34.2911,32757.0
2016-08-08 13:20:00,44.66,44.67,44.53,44.53,50320.0,34.2911,34.2988,34.1913,34.1913,50320.0
2016-08-08 13:30:00,44.54,44.68,44.54,44.67,34257.0,34.1989,34.3064,34.1989,34.2988,34257.0
2016-08-08 13:40:00,44.68,44.71,44.63,44.64,25783.0,34.3064,34.3295,34.268,34.2757,25783.0
2016-08-08 13:50:00,44.65,44.65,44.6,44.6,28611.0,34.2834,34.2834,34.245,34.245,28611.0
2016-08-08 14:00:00,44.6,44.64,44.57,44.61,35309.0,34.245,34.2757,34.222,34.2527,35309.0
2016-08-08 14:10:00,44.62,44.63,44.53,44.55,32973.0,34.2604,34.268,34.1913,34.2066,32973.0
2016-08-08 14:20:00,44.55,44.56,44.48,44.52,31655.0,34.2066,34.2143,34.1529,34.1836,31655.0
2016-08-08 14:30:00,44.52,44.58,44.51,44.54,19697.0,34.1836,34.2296,34.1759,34.1989,19697.0
2016-08-08 14:40:00,44.54,44.55,44.49,44.5,24163.0,34.1989,34.2066,34.1605,34.1682,24163.0
2016-08-08 14:50:00,44.5,44.55,44.5,44.5,29477.0,34.1682,34.2066,34.1682,34.1682,29477.0
2016-08-08 15:00:00,44.5,44.5,44.45,44.48,38661.0,34.1682,34.1682,34.1298,34.1529,38661.0
2016-08-08 15:10:00,44.49,44.52,44.48,44.49,32229.0,34.1605,34.1836,34.1529,34.1605,32229.0
2016-08-08 15:20:00,44.5,44.5,44.43,44.44,33049.0,34.1682,34.1682,34.1145,34.1222,33049.0
2016-08-08 15:30:00,44.43,44.49,44.43,44.47,54452.0,34.1145,34.1605,34.1145,34.1452,54452.0
2016-08-08 15:40:00,44.47,44.49,44.46,44.48,40901.0,34.1452,34.1605,34.1375,34.1529,40901.0
2016-08-08 15:50:00,44.49,44.52,44.48,44.51,114336.0,34.1605,34.1836,34.1529,34.1759,114336.0
2016-08-09 09:30:00,44.64,44.73,44.48,44.55,51518.0,34.2757,34.3448,34.1529,34.2066,51518.0
2016-08-09 09:40:00,44.54,44.56,44.36,44.42,54496.0,34.1989,34.2143,34.0607,34.1068,54496.0
2016-08-09 09:50:00,44.42,44.56,44.42,44.48,29472.0,34.1068,34.2143,34.1068,34.1529,29472.0
2016-08-09 10:00:00,44.49,44.5,44.4,44.41,32423.0,34.1605,34.1682,34.0914,34.0991,32423.0
2016-08-09 10:10:00,44.41,44.54,44.41,44.53,33197.0,34.0991,34.1989,34.0991,34.1913,33197.0
2016-08-09 10:20:00,44.53,44.66,44.53,44.61,46358.0,34.1913,34.2911,34.1913,34.2527,46358.0
2016-08-09 10:30:00,44.61,44.61,44.48,44.49,28118.0,34.2527,34.2527,34.1529,34.1605,28118.0
2016-08-09 10:40:00,44.48,44.49,44.39,44.45,36415.0,34.1529,34.1605,34.0838,34.1298,36415.0
2016-08-09 10:50:00,44.44,44.44,44.34,44.34,35518.0,34.1222,34.1222,34.0454,34.0454,35518.0
2016-08-09 11:00:00,44.34,44.45,44.34,44.44,44858.0,34.0454,34.1298,34.0454,34.1222,44858.0
2016-08-09 11:10:00,44.44,44.45,44.34,44.34,34655.0,34.1222,34.1298,34.0454,34.0454,34655.0
2016-08-09 11:20:00,44.35,44.39,44.32,44.39,33537.0,34.053,34.0838,34.03,34.0838,33537.0
2016-08-09 11:30:00,44.38,44.43,44.34,44.35,30192.0,34.0761,34.1145,34.0454,34.053,30192.0
2016-08-09 11:40:00,44.35,44.47,44.35,44.45,55478.0,34.053,34.1452,34.053,34.1298,55478.0
2016-08-09 11:50:00,44.45,44.5,44.42,44.45,36995.0,34.1298,34.1682,34.1068,34.1298,36995.0
2016-08-09 12:00:00,44.45,44.49,44.45,44.48,19884.0,34.1298,34.1605,34.1298,34.1529,19884.0
2016-08-09 12:10:00,44.47,44.48,44.4,44.46,16197.0,34.1452,34.1529,34.0914,34.1375,16197.0
2016-08-09 12:20:00,44.46,44.47,44.32,44.32,28090.0,34.1375,34.1452,34.03,34.03,28090.0
2016-08-09 12:30:00,44.33,44.37,44.33,44.33,43052.0,34.0377,34.0684,34.0377,34.0377,43052.0
2016-08-09 12:40:00,44.34,44.36,44.31,44.36,12071.0,34.0454,34.0607,34.0223,34.0607,12071.0
2016-08-09 12:50:00,44.35,44.36,44.27,44.3,35272.0,34.053,34.0607,33.9916,34.0147,35272.0
2016-08-09 13:00:00,44.3,44.38,44.3,44.37,19174.0,34.0147,34.0761,34.0147,34.0684,19174.0
2016-08-09 13:10:00,44.38,44.38,44.32,44.33,19587.0,34.0761,34.0761,34.03,34.0377,19587.0
2016-08-09 13:20:00,44.33,44.37,44.33,44.35,19617.0,34.0377,34.0684,34.0377,34.053,19617.0
2016-08-09 13:30:00,44.35,44.36,44.33,44.33,21266.0,34.053,34.0607,34.0377,34.0377,21266.0
2016-08-09 13:40:00,44.33,44.34,44.28,44.3,22964.0,34.0377,34.0454,33.9993,34.0147,22964.0
2016-08-09 13:50:00,44.29,44.33,44.29,44.29,19336.0,34.007,34.0377,34.007,34.007,19336.0
2016-08-09 14:00:00,44.3,44.33,44.28,44.3,29568.0,34.0147,34.0377,33.9993,34.0147,29568.0
2016-08-09 14:10:00,44.3,44.36,44.3,44.36,20803.0,34.0147,34.0607,34.0147,34.0607,20803.0
2016-08-09 14:20:00,44.36,44.36,44.27,44.27,35969.0,34.0607,34.0607,33.9916,33.9916,35969.0
2016-08-09 14:30:00,44.28,44.3,44.25,44.25,53473.0,33.9993,34.0147,33.9763,33.9763,53473.0
2016-08-09 14:40:00,44.25,44.27,44.23,44.27,34296.0,33.9763,33.9916,33.9609,33.9916,34296.0
2016-08-09 14:50:00,44.27,44.32,44.27,44.32,24165.0,33.9916,34.03,33.9916,34.03,24165.0
2016-08-09 15:00:00,44.33,44.35,44.31,44.32,20523.0,34.0377,34.053,34.0223,34.03,20523.0
2016-08-09 15:10:00,44.33,44.34,44.28,44.3,26660.0,34.0377,34.0454,33.9993,34.0147,26660.0
2016-08-09 15:20:00,44.3,44.35,44.3,44.34,26626.0,34.0147,34.053,34.0147,34.0454,26626.0
2016-08-09 15:30:00,44.35,44.38,44.33,44.37,37624.0,34.053,34.0761,34.0377,34.0684,37624.0
2016-08-09 15:40:00,44.37,44.41,44.36,44.39,80071.0,34.0684,34.0991,34.0607,34.0838,80071.0
2016-08-09 15:50:00,44.39,44.4,44.35,44.37,108277.0,34.0838,34.0914,34.053,34.0684,108277.0
2016-08-10 09:30:00,44.48,44.82,44.37,44.52,81545.0,34.1529,34.4139,34.0684,34.1836,81545.0
2016-08-10 09:40:00,44.52,44.52,44.26,44.28,51850.0,34.1836,34.1836,33.9839,33.9993,51850.0
2016-08-10 09:50:00,44.28,44.3,44.16,44.17,40707.0,33.9993,34.0147,33.9072,33.9148,40707.0
2016-08-10 10:00:00,44.17,44.34,44.16,44.32,44386.0,33.9148,34.0454,33.9072,34.03,44386.0
2016-08-10 10:10:00,44.32,44.47,44.26,44.45,37504.0,34.03,34.1452,33.9839,34.1298,37504.0
2016-08-10 10:20:00,44.45,44.58,44.45,44.48,25872.0,34.1298,34.2296,34.1298,34.1529,25872.0
2016-08-10 10:30:00,44.48,44.56,44.46,44.47,30551.0,34.1529,34.2143,34.1375,34.1452,30551.0
2016-08-10 10:40:00,44.49,44.5,44.43,44.46,30647.0,34.1605,34.1682,34.1145,34.1375,30647.0
2016-08-10 10:50:00,44.46,44.47,44.36,44.4,24684.0,34.1375,34.1452,34.0607,34.0914,24684.0
2016-08-10 11:00:00,44.41,44.44,44.36,44.4,65808.0,34.0991,34.1222,34.0607,34.0914,65808.0
2016-08-10 11:10:00,44.4,44.41,44.19,44.21,60280.0,34.0914,34.0991,33.9302,33.9456,60280.0
2016-08-10 11:20:00,44.2,44.3,44.19,44.27,28307.0,33.9379,34.0147,33.9302,33.9916,28307.0
2016-08-10 11:30:00,44.27,44.3,44.22,44.3,22261.0,33.9916,34.0147,33.9532,34.0147,22261.0
2016-08-10 11:40:00,44.3,44.32,44.29,44.32,29353.0,34.0147,34.03,34.007,34.03,29353.0
2016-08-10 11:50:00,44.31,44.35,44.3,44.33,32113.0,34.0223,34.053,34.0147,34.0377,32113.0
2016-08-10 12:00:00,44.33,44.49,44.32,44.48,32984.0,34.0377,34.1605,34.03,34.1529,32984.0
2016-08-10 12:10:00,44.48,44.52,44.47,44.51,37699.0,34.1529,34.1836,34.1452,34.1759,37699.0
2016-08-10 12:20:00,44.51,44.53,44.38,44.39,40758.0,34.1759,34.1913,34.0761,34.0838,40758.0
2016-08-10 12:30:00,44.4,44.43,44.37,44.38,24300.0,34.0914,34.1145,34.0684,34.0761,24300.0
2016-08-10 12:40:00,44.37,44.38,44.3,44.36,19625.0,34.0684,34.0761,34.0147,34.0607,19625.0
2016-08-10 12:50:00,44.36,44.37,44.32,44.33,23372.0,34.0607,34.0684,34.03,34.0377,23372.0
2016-08-10 13:00:00,44.34,44.42,44.33,44.38,35903.0,34.0454,34.1068,34.0377,34.0761,35903.0
2016-08-10 13:10:00,44.39,44.39,44.3,44.31,21009.0,34.0838,34.0838,34.0147,34.0223,21009.0
2016-08-10 13:20:00,44.31,44.36,44.3,44.36,23078.0,34.0223,34.0607,34.0147,34.0607,23078.0
2016-08-10 13:30:00,44.36,44.38,44.31,44.35,22087.0,34.0607,34.0761,34.0223,34.053,22087.0
2016-08-10 13:40:00,44.35,44.36,44.31,44.31,19766.0,34.053,34.0607,34.0223,34.0223,19766.0
2016-08-10 13:50:00,44.32,44.32,44.27,44.27,15256.0,34.03,34.03,33.9916,33.9916,15256.0
2016-08-10 14:00:00,44.28,44.35,44.28,44.33,30987.0,33.9993,34.053,33.9993,34.0377,30987.0
2016-08-10 14:10:00,44.34,44.4,44.33,44.36,47867.0,34.0454,34.0914,34.0377,34.0607,47867.0
2016-08-10 14:20:00,44.37,44.39,44.28,44.32,21239.0,34.0684,34.0838,33.9993,34.03,21239.0
2016-08-10 14:30:00,44.33,44.33,44.27,44.27,18097.0,34.0377,34.0377,33.9916,33.9916,18097.0
2016-08-10 14:40:00,44.27,44.3,44.25,44.3,19211.0,33.9916,34.0147,33.9763,34.0147,19211.0
2016-08-10 14:50:00,44.29,44.29,44.25,44.27,28117.0,34.007,34.007,33.9763,33.9916,28117.0
2016-08-10 15:00:00,44.28,44.36,44.26,44.36,19915.0,33.9993,34.0607,33.9839,34.0607,19915.0
2016-08-10 15:10:00,44.37,44.37,44.31,44.35,29906.0,34.0684,34.0684,34.0223,34.053,29906.0
2016-08-10 15:20:00,44.35,44.42,44.35,44.35,35393.0,34.053,34.1068,34.053,34.053,35393.0
2016-08-10 15:30:00,44.36,44.38,44.26,44.26,34968.0,34.0607,34.0761,33.9839,33.9839,34968.0
2016-08-10 15:40:00,44.26,44.3,44.26,44.26,85477.0,33.9839,34.0147,33.9839,33.9839,85477.0
2016-08-10 15:50:00,44.26,44.31,44.25,44.3,125043.0,33.9839,34.0223,33.9763,34.0147,125043.0
2016-08-11 09:30:00,44.4,44.43,44.16,44.32,60606.0,34.0914,34.1145,33.9072,34.03,60606.0
2016-08-11 09:40:00,44.32,44.39,44.18,44.21,62919.0,34.03,34.0838,33.9225,33.9456,62919.0
2016-08-11 09:50:00,44.21,44.23,44.11,44.14,57109.0,33.9456,33.9609,33.8688,33.8918,57109.0
2016-08-11 10:00:00,44.13,44.28,44.12,44.17,38803.0,33.8841,33.9993,33.8764,33.9148,38803.0
2016-08-11 10:10:00,44.17,44.28,44.16,44.27,29556.0,33.9148,33.9993,33.9072,33.9916,29556.0
2016-08-11 10:20:00,44.27,44.28,44.1,44.11,29496.0,33.9916,33.9993,33.8611,33.8688,29496.0
2016-08-11 10:30:00,44.11,44.25,44.11,44.23,33145.0,33.8688,33.9763,33.8688,33.9609,33145.0
2016-08-11 10:40:00,44.23,44.26,44.2,44.24,25421.0,33.9609,33.9839,33.9379,33.9686,25421.0
2016-08-11 10:50:00,44.25,44.27,44.11,44.15,47364.0,33.9763,33.9916,33.8688,33.8995,47364.0
2016-08-11 11:00:00,44.16,44.18,44.08,44.09,32307.0,33.9072,33.9225,33.8457,33.8534,32307.0
2016-08-11 11:10:00,44.1,44.1,43.99,44.04,56355.0,33.8611,33.8611,33.7766,33.815,56355.0
2016-08-11 11:20:00,44.03,44.03,43.97,44.01,33997.0,33.8073,33.8073,33.7613,33.792,33997.0
2016-08-11 11:30:00,44.01,44.13,44.01,44.13,21265.0,33.792,33.8841,33.792,33.8841,21265.0
2016-08-11 11:40:00,44.13,44.16,44.05,44.06,38506.0,33.8841,33.9072,33.8227,33.8304,38506.0
2016-08-11 11:50:00,44.05,44.08,43.99,44.02,32475.0,33.8227,33.8457,33.7766,33.7997,32475.0
2016-08-11 12:00:00,44.02,44.06,44.0,44.01,27121.0,33.7997,33.8304,33.7843,33.792,27121.0
2016-08-11 12:10:00,44.01,44.02,43.93,43.94,43918.0,33.792,33.7997,33.7306,33.7382,43918.0
2016-08-11 12:20:00,43.94,44.0,43.93,43.97,38585.0,33.7382,33.7843,33.7306,33.7613,38585.0
2016-08-11 12:30:00,43.97,44.07,43.97,44.0,43414.0,33.7613,33.8381,33.7613,33.7843,43414.0
2016-08-11 12:40:00,44.0,44.0,43.89,43.9,68136.0,33.7843,33.7843,33.6998,33.7075,68136.0
2016-08-11 12:50:00,43.9,43.91,43.86,43.88,42714.0,33.7075,33.7152,33.6768,33.6922,42714.0
2016-08-11 13:00:00,43.88,43.96,43.88,43.94,37359.0,33.6922,33.7536,33.6922,33.7382,37359.0
2016-08-11 13:10:00,43.94,43.94,43.84,43.84,23994.0,33.7382,33.7382,33.6615,33.6615,23994.0
2016-08-11 13:20:00,43.85,43.86,43.81,43.82,28079.0,33.6691,33.6768,33.6384,33.6461,28079.0
2016-08-11 13:30:00,43.83,43.91,43.83,43.85,46253.0,33.6538,33.7152,33.6538,33.6691,46253.0
2016-08-11 13:40:00,43.86,43.86,43.75,43.79,63856.0,33.6768,33.6768,33.5924,33.6231,63856.0
2016-08-11 13:50:00,43.79,43.8,43.74,43.74,61843.0,33.6231,33.6307,33.5847,33.5847,61843.0
2016-08-11 14:00:00,43.75,43.88,43.74,43.87,56603.0,33.5924,33.6922,33.5847,33.6845,56603.0
2016-08-11 14:10:00,43.88,43.91,43.85,43.85,29337.0,33.6922,33.7152,33.6691,33.6691,29337.0
2016-08-11 14:20:00,43.85,43.89,43.85,43.89,20806.0,33.6691,33.6998,33.6691,33.6998,20806.0
2016-08-11 14:30:00,43.89,43.89,43.84,43.89,43505.0,33.6998,33.6998,33.6615,33.6998,43505.0
2016-08-11 14:40:00,43.88,43.94,43.88,43.91,37803.0,33.6922,33.7382,33.6922,33.7152,37803.0
2016-08-11 14:50:00,43.92,43.97,43.9,43.94,25870.0,33.7229,33.7613,33.7075,33.7382,25870.0
2016-08-11 15:00:00,43.95,43.98,43.93,43.93,28581.0,33.7459,33.769,33.7306,33.7306,28581.0
2016-08-11 15:10:00,43.93,43.96,43.92,43.96,30018.0,33.7306,33.7536,33.7229,33.7536,30018.0
2016-08-11 15:20:00,43.96,43.98,43.94,43.98,30974.0,33.7536,33.769,33.7382,33.769,30974.0
2016-08-11 15:30:00,43.97,44.0,43.96,44.0,62521.0,33.7613,33.7843,33.7536,33.7843,62521.0
2016-08-11 15:40:00,43.99,44.05,43.98,44.0,62015.0,33.7766,33.8227,33.769,33.7843,62015.0
2016-08-11 15:50:00,44.0,44.01,43.91,43.94,233512.0,33.7843,33.792,33.7152,33.7382,233512.0
2016-08-12 09:30:00,43.85,43.91,43.54,43.7,62946.0,33.6691,33.7152,33.4311,33.554,62946.0
2016-08-12 09:40:00,43.72,43.78,43.66,43.67,38668.0,33.5693,33.6154,33.5232,33.5309,38668.0
2016-08-12 09:50:00,43.67,43.89,43.63,43.78,49115.0,33.5309,33.6998,33.5002,33.6154,49115.0
2016-08-12 10:00:00,43.77,43.91,43.75,43.8,52402.0,33.6077,33.7152,33.5924,33.6307,52402.0
2016-08-12 10:10:00,43.82,43.86,43.73,43.74,36445.0,33.6461,33.6768,33.577,33.5847,36445.0
2016-08-12 10:20:00,43.74,43.84,43.7,43.77,36824.0,33.5847,33.6615,33.554,33.6077,36824.0
2016-08-12 10:30:00,43.76,43.91,43.75,43.91,42516.0,33.6,33.7152,33.5924,33.7152,42516.0
2016-08-12 10:40:00,43.92,43.98,43.87,43.89,36574.0,33.7229,33.769,33.6845,33.6998,36574.0
2016-08-12 10:50:00,43.89,43.92,43.82,43.82,25929.0,33.6998,33.7229,33.6461,33.6461,25929.0
2016-08-12 11:00:00,43.83,43.88,43.79,43.8,31289.0,33.6538,33.6922,33.6231,33.6307,31289.0
2016-08-12 11:10:00,43.79,43.87,43.78,43.81,28648.0,33.6231,33.6845,33.6154,33.6384,28648.0
2016-08-12 11:20:00,43.81,43.87,43.76,43.87,47658.0,33.6384,33.6845,33.6,33.6845,47658.0
2016-08-12 11:30:00,43.87,43.99,43.85,43.98,50101.0,33.6845,33.7766,33.6691,33.769,50101.0
2016-08-12 11:40:00,43.98,44.08,43.98,44.08,48548.0,33.769,33.8457,33.769,33.8457,48548.0
2016-08-12 11:50:00,44.08,44.12,44.01,44.05,58772.0,33.8457,33.8764,33.792,33.8227,58772.0
2016-08-12 12:00:00,44.04,44.11,44.02,44.02,125251.0,33.815,33.8688,33.7997,33.7997,125251.0
2016-08-12 12:10:00,44.02,44.05,43.99,44.02,54739.0,33.7997,33.8227,33.7766,33.7997,54739.0
2016-08-12 12:20:00,44.02,44.07,43.99,44.04,102230.0,33.7997,33.8381,33.7766,33.815,102230.0
2016-08-12 12:30:00,44.05,44.16,44.03,44.15,45523.0,33.8227,33.9072,33.8073,33.8995,45523.0
2016-08-12 12:40:00,44.15,44.18,44.09,44.09,22038.0,33.8995,33.9225,33.8534,33.8534,22038.0
2016-08-12 12:50:00,44.09,44.2,44.09,44.15,31112.0,33.8534,33.9379,33.8534,33.8995,31112.0
2016-08-12 13:00:00,44.15,44.15,44.02,44.06,36736.0,33.8995,33.8995,33.7997,33.8304,36736.0
2016-08-12 13:10:00,44.06,44.08,44.0,44.05,20550.0,33.8304,33.8457,33.7843,33.8227,20550.0
2016-08-12 13:20:00,44.06,44.13,44.06,44.13,18000.0,33.8304,33.8841,33.8304,33.8841,18000.0
2016-08-12 13:30:00,44.13,44.13,44.05,44.05,29537.0,33.8841,33.8841,33.8227,33.8227,29537.0
2016-08-12 13:40:00,44.06,44.07,44.05,44.05,9203.0,33.8304,33.8381,33.8227,33.8227,9203.0
2016-08-12 13:50:00,44.05,44.13,44.05,44.09,31305.0,33.8227,33.8841,33.8227,33.8534,31305.0
2016-08-12 14:00:00,44.09,44.1,43.98,43.98,41387.0,33.8534,33.8611,33.769,33.769,41387.0
2016-08-12 14:10:00,44.0,44.03,43.96,43.98,55590.0,33.7843,33.8073,33.7536,33.769,55590.0
2016-08-12 14:20:00,43.98,44.0,43.96,43.97,48254.0,33.769,33.7843,33.7536,33.7613,48254.0
2016-08-12 14:30:00,43.96,44.01,43.96,44.0,28657.0,33.7536,33.792,33.7536,33.7843,28657.0
2016-08-12 14:40:00,44.0,44.08,43.97,44.08,38460.0,33.7843,33.8457,33.7613,33.8457,38460.0
2016-08-12 14:50:00,44.09,44.09,43.99,44.05,28319.0,33.8534,33.8534,33.7766,33.8227,28319.0
2016-08-12 15:00:00,44.05,44.06,44.0,44.03,42615.0,33.8227,33.8304,33.7843,33.8073,42615.0
2016-08-12 15:10:00,44.03,44.03,43.98,44.02,36028.0,33.8073,33.8073,33.769,33.7997,36028.0
2016-08-12 15:20:00,44.02,44.03,43.98,44.02,33346.0,33.7997,33.8073,33.769,33.7997,33346.0
2016-08-12 15:30:00,44.03,44.07,44.01,44.05,41492.0,33.8073,33.8381,33.792,33.8227,41492.0
2016-08-12 15:40:00,44.05,44.09,44.05,44.08,71464.0,33.8227,33.8534,33.8227,33.8457,71464.0
2016-08-12 15:50:00,44.08,44.1,44.05,44.07,169529.0,33.8457,33.8611,33.8227,33.8381,169529.0
2016-08-15 09:30:00,43.56,43.96,43.49,43.94,202721.0,33.6757,33.9849,33.6216,33.9695,202721.0
2016-08-15 09:40:00,43.95,43.99,43.88,43.95,30080.0,33.9772,34.0081,33.9231,33.9772,30080.0
2016-08-15 09:50:00,43.95,43.97,43.79,43.84,26371.0,33.9772,33.9927,33.8535,33.8922,26371.0
2016-08-15 10:00:00,43.86,43.92,43.86,43.9,45237.0,33.9076,33.954,33.9076,33.9386,45237.0
2016-08-15 10:10:00,43.9,43.95,43.89,43.94,57200.0,33.9386,33.9772,33.9308,33.9695,57200.0
2016-08-15 10:20:00,43.93,44.04,43.92,44.04,73294.0,33.9617,34.0468,33.954,34.0468,73294.0
2016-08-15 10:30:00,44.03,44.13,44.03,44.11,54916.0,34.0391,34.1164,34.0391,34.1009,54916.0
2016-08-15 10:40:00,44.11,44.12,44.05,44.09,20279.0,34.1009,34.1086,34.0545,34.0854,20279.0
2016-08-15 10:50:00,44.09,44.1,44.01,44.02,21797.0,34.0854,34.0932,34.0236,34.0313,21797.0
2016-08-15 11:00:00,44.02,44.08,44.0,44.05,48100.0,34.0313,34.0777,34.0159,34.0545,48100.0
2016-08-15 11:10:00,44.04,44.05,44.0,44.04,24909.0,34.0468,34.0545,34.0159,34.0468,24909.0
2016-08-15 11:20:00,44.05,44.06,43.97,43.99,29490.0,34.0545,34.0623,33.9927,34.0081,29490.0
2016-08-15 11:30:00,44.0,44.01,43.96,43.99,18011.0,34.0159,34.0236,33.9849,34.0081,18011.0
2016-08-15 11:40:00,43.99,44.0,43.94,43.95,17770.0,34.0081,34.0159,33.9695,33.9772,17770.0
2016-08-15 11:50:00,43.95,43.95,43.89,43.9,40305.0,33.9772,33.9772,33.9308,33.9386,40305.0
2016-08-15 12:00:00,43.9,43.95,43.89,43.9,49582.0,33.9386,33.9772,33.9308,33.9386,49582.0
2016-08-15 12:10:00,43.9,43.94,43.89,43.91,27466.0,33.9386,33.9695,33.9308,33.9463,27466.0
2016-08-15 12:20:00,43.92,43.95,43.88,43.89,22209.0,33.954,33.9772,33.9231,33.9308,22209.0
2016-08-15 12:30:00,43.9,43.9,43.85,43.86,13870.0,33.9386,33.9386,33.8999,33.9076,13870.0
2016-08-15 12:40:00,43.86,43.88,43.84,43.86,20344.0,33.9076,33.9231,33.8922,33.9076,20344.0
2016-08-15 12:50:00,43.87,43.87,43.84,43.85,14055.0,33.9154,33.9154,33.8922,33.8999,14055.0
2016-08-15 13:00:00,43.86,43.87,43.8,43.8,42522.0,33.9076,33.9154,33.8612,33.8612,42522.0
2016-08-15 13:10:00,43.8,43.83,43.79,43.82,10853.0,33.8612,33.8844,33.8535,33.8767,10853.0
2016-08-15 13:20:00,43.82,43.85,43.81,43.82,23936.0,33.8767,33.8999,33.869,33.8767,23936.0
2016-08-15 13:30:00,43.82,43.84,43.81,43.81,27929.0,33.8767,33.8922,33.869,33.869,27929.0
2016-08-15 13:40:00,43.81,43.89,43.8,43.88,13861.0,33.869,33.9308,33.8612,33.9231,13861.0
2016-08-15 13:50:00,43.88,43.88,43.82,43.83,37850.0,33.9231,33.9231,33.8767,33.8844,37850.0
2016-08-15 14:00:00,43.84,43.87,43.83,43.86,12187.0,33.8922,33.9154,33.8844,33.9076,12187.0
2016-08-15 14:10:00,43.86,43.86,43.8,43.84,29836.0,33.9076,33.9076,33.8612,33.8922,29836.0
2016-08-15 14:20:00,43.85,43.88,43.84,43.87,19723.0,33.8999,33.9231,33.8922,33.9154,19723.0
2016-08-15 14:30:00,43.87,43.88,43.86,43.87,6747.0,33.9154,33.9231,33.9076,33.9154,6747.0
2016-08-15 14:40:00,43.87,43.88,43.8,43.8,33538.0,33.9154,33.9231,33.8612,33.8612,33538.0
2016-08-15 14:50:00,43.81,43.83,43.8,43.81,14046.0,33.869,33.8844,33.8612,33.869,14046.0
2016-08-15 15:00:00,43.82,43.87,43.82,43.87,31117.0,33.8767,33.9154,33.8767,33.9154,31117.0
2016-08-15 15:10:00,43.87,43.89,43.8,43.8,41036.0,33.9154,33.9308,33.8612,33.8612,41036.0
2016-08-15 15:20:00,43.8,43.86,43.79,43.84,34036.0,33.8612,33.9076,33.8535,33.8922,34036.0
2016-08-15 15:30:00,43.85,43.86,43.79,43.8,28305.0,33.8999,33.9076,33.8535,33.8612,28305.0
2016-08-15 15:40:00,43.8,43.81,43.76,43.76,65854.0,33.8612,33.869,33.8303,33.8303,65854.0
2016-08-15 15:50:00,43.77,43.79,43.75,43.77,174635.0,33.8381,33.8535,33.8226,33.8381,174635.0
2016-08-16 09:30:00,43.55,43.71,43.46,43.7,43820.0,33.668,33.7917,33.5984,33.7839,43820.0
2016-08-16 09:40:00,43.69,43.76,43.63,43.73,28536.0,33.7762,33.8303,33.7298,33.8071,28536.0
2016-08-16 09:50:00,43.72,43.72,43.63,43.7,25798.0,33.7994,33.7994,33.7298,33.7839,25798.0
2016-08-16 10:00:00,43.7,43.72,43.63,43.63,33451.0,33.7839,33.7994,33.7298,33.7298,33451.0
2016-08-16 10:10:00,43.63,43.66,43.49,43.49,26163.0,33.7298,33.753,33.6216,33.6216,26163.0
2016-08-16 10:20:00,43.49,43.49,43.41,43.45,38709.0,33.6216,33.6216,33.5597,33.5907,38709.0
2016-08-16 10:30:00,43.46,43.58,43.45,43.58,44787.0,33.5984,33.6912,33.5907,33.6912,44787.0
2016-08-16 10:40:00,43.58,43.65,43.54,43.57,34607.0,33.6912,33.7453,33.6602,33.6834,34607.0
2016-08-16 10:50:00,43.57,43.57,43.46,43.46,31257.0,33.6834,33.6834,33.5984,33.5984,31257.0
2016-08-16 11:00:00,43.47,43.58,43.46,43.56,32897.0,33.6061,33.6912,33.5984,33.6757,32897.0
2016-08-16 11:10:00,43.56,43.63,43.56,43.56,45236.0,33.6757,33.7298,33.6757,33.6757,45236.0
2016-08-16 11:20:00,43.56,43.61,43.55,43.6,42878.0,33.6757,33.7144,33.668,33.7066,42878.0
2016-08-16 11:30:00,43.6,43.6,43.48,43.5,24360.0,33.7066,33.7066,33.6139,33.6293,24360.0
2016-08-16 11:40:00,43.49,43.55,43.48,43.52,31442.0,33.6216,33.668,33.6139,33.6448,31442.0
2016-08-16 11:50:00,43.52,43.59,43.51,43.58,18434.0,33.6448,33.6989,33.6371,33.6912,18434.0
2016-08-16 12:00:00,43.58,43.62,43.55,43.59,40966.0,33.6912,33.7221,33.668,33.6989,40966.0
2016-08-16 12:10:00,43.59,43.66,43.58,43.64,19366.0,33.6989,33.753,33.6912,33.7376,19366.0
2016-08-16 12:20:00,43.64,43.64,43.56,43.57,32275.0,33.7376,33.7376,33.6757,33.6834,32275.0
2016-08-16 12:30:00,43.58,43.61,43.56,43.61,14317.0,33.6912,33.7144,33.6757,33.7144,14317.0
2016-08-16 12:40:00,43.61,43.66,43.61,43.63,12015.0,33.7144,33.753,33.7144,33.7298,12015.0
2016-08-16 12:50:00,43.64,43.66,43.62,43.64,14744.0,33.7376,33.753,33.7221,33.7376,14744.0
2016-08-16 13:00:00,43.64,43.65,43.59,43.59,18319.0,33.7376,33.7453,33.6989,33.6989,18319.0
2016-08-16 13:10:00,43.6,43.61,43.56,43.57,14149.0,33.7066,33.7144,33.6757,33.6834,14149.0
2016-08-16 13:20:00,43.57,43.59,43.53,43.58,17150.0,33.6834,33.6989,33.6525,33.6912,17150.0
2016-08-16 13:30:00,43.58,43.58,43.54,43.57,21190.0,33.6912,33.6912,33.6602,33.6834,21190.0
2016-08-16 13:40:00,43.58,43.59,43.52,43.53,25498.0,33.6912,33.6989,33.6448,33.6525,25498.0
2016-08-16 13:50:00,43.54,43.58,43.53,43.57,24332.0,33.6602,33.6912,33.6525,33.6834,24332.0
2016-08-16 14:00:00,43.57,43.62,43.57,43.57,23578.0,33.6834,33.7221,33.6834,33.6834,23578.0
2016-08-16 14:10:00,43.58,43.6,43.54,43.57,21419.0,33.6912,33.7066,33.6602,33.6834,21419.0
2016-08-16 14:20:00,43.57,43.6,43.54,43.58,28467.0,33.6834,33.7066,33.6602,33.6912,28467.0
2016-08-16 14:30:00,43.58,43.61,43.54,43.6,30912.0,33.6912,33.7144,33.6602,33.7066,30912.0
2016-08-16 14:40:00,43.6,43.63,43.6,43.61,47819.0,33.7066,33.7298,33.7066,33.7144,47819.0
2016-08-16 14:50:00,43.62,43.65,43.61,43.62,24359.0,33.7221,33.7453,33.7144,33.7221,24359.0
2016-08-16 15:00:00,43.62,43.62,43.59,43.61,32749.0,33.7221,33.7221,33.6989,33.7144,32749.0
2016-08-16 15:10:00,43.62,43.63,43.59,43.6,20592.0,33.7221,33.7298,33.6989,33.7066,20592.0
2016-08-16 15:20:00,43.6,43.64,43.6,43.61,23007.0,33.7066,33.7376,33.7066,33.7144,23007.0
2016-08-16 15:30:00,43.62,43.63,43.58,43.58,30285.0,33.7221,33.7298,33.6912,33.6912,30285.0
2016-08-16 15:40:00,43.59,43.6,43.56,43.59,35814.0,33.6989,33.7066,33.6757,33.6989,35814.0
2016-08-16 15:50:00,43.59,43.59,43.45,43.48,175046.0,33.6989,33.6989,33.5907,33.6139,175046.0
2016-08-17 09:30:00,43.47,43.47,43.16,43.2,69468.0,33.6061,33.6061,33.3665,33.3974,69468.0
2016-08-17 09:40:00,43.21,43.48,43.21,43.43,30617.0,33.4051,33.6139,33.4051,33.5752,30617.0
2016-08-17 09:50:00,43.43,43.44,43.2,43.22,41725.0,33.5752,33.5829,33.3974,33.4129,41725.0
2016-08-17 10:00:00,43.22,43.38,43.21,43.38,37276.0,33.4129,33.5366,33.4051,33.5366,37276.0
2016-08-17 10:10:00,43.37,43.46,43.35,43.37,47989.0,33.5288,33.5984,33.5134,33.5288,47989.0
2016-08-17 10:20:00,43.37,43.37,43.23,43.29,38296.0,33.5288,33.5288,33.4206,33.467,38296.0
2016-08-17 10:30:00,43.3,43.37,43.3,43.35,28055.0,33.4747,33.5288,33.4747,33.5134,28055.0
2016-08-17 10:40:00,43.35,43.42,43.32,43.35,37293.0,33.5134,33.5675,33.4902,33.5134,37293.0
2016-08-17 10:50:00,43.34,43.36,43.28,43.34,25822.0,33.5056,33.5211,33.4592,33.5056,25822.0
2016-08-17 11:00:00,43.34,43.38,43.33,43.37,37286.0,33.5056,33.5366,33.4979,33.5288,37286.0
2016-08-17 11:10:00,43.38,43.4,43.35,43.37,40773.0,33.5366,33.552,33.5134,33.5288,40773.0
2016-08-17 11:20:00,43.38,43.41,43.33,43.38,108756.0,33.5366,33.5597,33.4979,33.5366,108756.0
2016-08-17 11:30:00,43.39,43.41,43.36,43.37,51201.0,33.5443,33.5597,33.5211,33.5288,51201.0
2016-08-17 11:40:00,43.36,43.42,43.35,43.4,27585.0,33.5211,33.5675,33.5134,33.552,27585.0
2016-08-17 11:50:00,43.41,43.41,43.35,43.37,42550.0,33.5597,33.5597,33.5134,33.5288,42550.0
2016-08-17 12:00:00,43.37,43.38,43.21,43.21,78425.0,33.5288,33.5366,33.4051,33.4051,78425.0
2016-08-17 12:10:00,43.21,43.28,43.19,43.26,26589.0,33.4051,33.4592,33.3897,33.4438,26589.0
2016-08-17 12:20:00,43.26,43.28,43.21,43.25,57455.0,33.4438,33.4592,33.4051,33.436,57455.0
2016-08-17 12:30:00,43.25,43.29,43.24,43.25,50692.0,33.436,33.467,33.4283,33.436,50692.0
2016-08-17 12:40:00,43.26,43.39,43.25,43.38,29363.0,33.4438,33.5443,33.436,33.5366,29363.0
2016-08-17 12:50:00,43.39,43.41,43.34,43.35,25544.0,33.5443,33.5597,33.5056,33.5134,25544.0
2016-08-17 13:00:00,43.34,43.42,43.33,43.33,28510.0,33.5056,33.5675,33.4979,33.4979,28510.0
2016-08-17 13:10:00,43.33,43.38,43.31,43.38,26586.0,33.4979,33.5366,33.4824,33.5366,26586.0
2016-08-17 13:20:00,43.38,43.4,43.35,43.36,26077.0,33.5366,33.552,33.5134,33.5211,26077.0
2016-08-17 13:30:00,43.36,43.45,43.34,43.45,27555.0,33.5211,33.5907,33.5056,33.5907,27555.0
2016-08-17 13:40:00,43.45,43.45,43.38,43.43,38656.0,33.5907,33.5907,33.5366,33.5752,38656.0
2016-08-17 13:50:00,43.42,43.42,43.39,43.4,32382.0,33.5675,33.5675,33.5443,33.552,32382.0
2016-08-17 14:00:00,43.4,43.54,43.36,43.51,68575.0,33.552,33.6602,33.5211,33.6371,68575.0
2016-08-17 14:10:00,43.51,43.6,43.49,43.52,51266.0,33.6371,33.7066,33.6216,33.6448,51266.0
2016-08-17 14:20:00,43.53,43.61,43.49,43.58,43855.0,33.6525,33.7144,33.6216,33.6912,43855.0
2016-08-17 14:30:00,43.58,43.61,43.5,43.57,32683.0,33.6912,33.7144,33.6293,33.6834,32683.0
2016-08-17 14:40:00,43.57,43.62,43.55,43.58,34158.0,33.6834,33.7221,33.668,33.6912,34158.0
2016-08-17 14:50:00,43.59,43.6,43.55,43.58,36008.0,33.6989,33.7066,33.668,33.6912,36008.0
2016-08-17 15:00:00,43.59,43.62,43.55,43.59,46372.0,33.6989,33.7221,33.668,33.6989,46372.0
2016-08-17 15:10:00,43.59,43.59,43.54,43.57,37078.0,33.6989,33.6989,33.6602,33.6834,37078.0
2016-08-17 15:20:00,43.57,43.65,43.56,43.62,45973.0,33.6834,33.7453,33.6757,33.7221,45973.0
2016-08-17 15:30:00,43.63,43.67,43.61,43.65,78582.0,33.7298,33.7607,33.7144,33.7453,78582.0
2016-08-17 15:40:00,43.65,43.7,43.6,43.68,76620.0,33.7453,33.7839,33.7066,33.7685,76620.0
2016-08-17 15:50:00,43.68,43.69,43.62,43.63,159080.0,33.7685,33.7762,33.7221,33.7298,159080.0
2016-08-18 09:30:00,43.69,43.96,43.69,43.83,61704.0,33.7762,33.9849,33.7762,33.8844,61704.0
2016-08-18 09:40:00,43.81,43.84,43.77,43.82,51812.0,33.869,33.8922,33.8381,33.8767,51812.0
2016-08-18 09:50:00,43.82,43.85,43.79,43.79,45998.0,33.8767,33.8999,33.8535,33.8535,45998.0
2016-08-18 10:00:00,43.8,43.8,43.74,43.74,39239.0,33.8612,33.8612,33.8149,33.8149,39239.0
2016-08-18 10:10:00,43.74,43.82,43.73,43.77,41807.0,33.8149,33.8767,33.8071,33.8381,41807.0
2016-08-18 10:20:00,43.78,43.79,43.7,43.71,64927.0,33.8458,33.8535,33.7839,33.7917,64927.0
2016-08-18 10:30:00,43.71,43.78,43.71,43.75,22808.0,33.7917,33.8458,33.7917,33.8226,22808.0
2016-08-18 10:40:00,43.75,43.76,43.72,43.72,39929.0,33.8226,33.8303,33.7994,33.7994,39929.0
2016-08-18 10:50:00,43.73,43.75,43.7,43.71,24067.0,33.8071,33.8226,33.7839,33.7917,24067.0
2016-08-18 11:00:00,43.72,43.78,43.7,43.78,21972.0,33.7994,33.8458,33.7839,33.8458,21972.0
2016-08-18 11:10:00,43.77,43.78,43.71,43.72,25675.0,33.8381,33.8458,33.7917,33.7994,25675.0
2016-08-18 11:20:00,43.71,43.78,43.7,43.75,19573.0,33.7917,33.8458,33.7839,33.8226,19573.0
2016-08-18 11:30:00,43.75,43.83,43.71,43.72,49680.0,33.8226,33.8844,33.7917,33.7994,49680.0
2016-08-18 11:40:00,43.71,43.77,43.71,43.74,24825.0,33.7917,33.8381,33.7917,33.8149,24825.0
2016-08-18 11:50:00,43.74,43.77,43.63,43.63,204542.0,33.8149,33.8381,33.7298,33.7298,204542.0
2016-08-18 12:00:00,43.63,43.63,43.51,43.53,63412.0,33.7298,33.7298,33.6371,33.6525,63412.0
2016-08-18 12:10:00,43.54,43.62,43.53,43.61,43842.0,33.6602,33.7221,33.6525,33.7144,43842.0
2016-08-18 12:20:00,43.61,43.63,43.6,43.61,33501.0,33.7144,33.7298,33.7066,33.7144,33501.0
2016-08-18 12:30:00,43.61,43.67,43.61,43.64,21856.0,33.7144,33.7607,33.7144,33.7376,21856.0
2016-08-18 12:40:00,43.64,43.67,43.63,43.67,25256.0,33.7376,33.7607,33.7298,33.7607,25256.0
2016-08-18 12:50:00,43.67,43.67,43.6,43.61,16467.0,33.7607,33.7607,33.7066,33.7144,16467.0
2016-08-18 13:00:00,43.62,43.65,43.61,43.65,42234.0,33.7221,33.7453,33.7144,33.7453,42234.0
2016-08-18 13:10:00,43.65,43.71,43.65,43.66,18269.0,33.7453,33.7917,33.7453,33.753,18269.0
2016-08-18 13:20:00,43.66,43.68,43.64,43.65,12766.0,33.753,33.7685,33.7376,33.7453,12766.0
2016-08-18 13:30:00,43.65,43.7,43.65,43.7,17216.0,33.7453,33.7839,33.7453,33.7839,17216.0
2016-08-18 13:40:00,43.7,43.75,43.69,43.69,18074.0,33.7839,33.8226,33.7762,33.7762,18074.0
2016-08-18 13:50:00,43.7,43.71,43.65,43.68,25246.0,33.7839,33.7917,33.7453,33.7685,25246.0
2016-08-18 14:00:00,43.68,43.71,43.65,43.67,19335.0,33.7685,33.7917,33.7453,33.7607,19335.0
2016-08-18 14:10:00,43.66,43.68,43.64,43.65,21099.0,33.753,33.7685,33.7376,33.7453,21099.0
2016-08-18 14:20:00,43.64,43.66,43.63,43.64,18585.0,33.7376,33.753,33.7298,33.7376,18585.0
2016-08-18 14:30:00,43.63,43.64,43.59,43.59,24287.0,33.7298,33.7376,33.6989,33.6989,24287.0
2016-08-18 14:40:00,43.59,43.6,43.53,43.59,43739.0,33.6989,33.7066,33.6525,33.6989,43739.0
2016-08-18 14:50:00,43.6,43.61,43.54,43.57,25207.0,33.7066,33.7144,33.6602,33.6834,25207.0
2016-08-18 15:00:00,43.57,43.63,43.57,43.61,23762.0,33.6834,33.7298,33.6834,33.7144,23762.0
2016-08-18 15:10:00,43.62,43.63,43.6,43.62,20413.0,33.7221,33.7298,33.7066,33.7221,20413.0
2016-08-18 15:20:00,43.61,43.64,43.59,43.62,32106.0,33.7144,33.7376,33.6989,33.7221,32106.0
2016-08-18 15:30:00,43.62,43.62,43.53,43.54,60657.0,33.7221,33.7221,33.6525,33.6602,60657.0
2016-08-18 15:40:00,43.53,43.55,43.51,43.55,90207.0,33.6525,33.668,33.6371,33.668,90207.0
2016-08-18 15:50:00,43.54,43.56,43.52,43.56,168540.0,33.6602,33.6757,33.6448,33.6757,168540.0
2016-08-19 09:30:00,43.4,43.53,43.19,43.2,174537.0,33.552,33.6525,33.3897,33.3974,174537.0
2016-08-19 09:40:00,43.19,43.31,43.17,43.24,21312.0,33.3897,33.4824,33.3742,33.4283,21312.0
2016-08-19 09:50:00,43.23,43.29,43.19,43.19,33121.0,33.4206,33.467,33.3897,33.3897,33121.0
2016-08-19 10:00:00,43.18,43.27,43.17,43.21,37858.0,33.3819,33.4515,33.3742,33.4051,37858.0
2016-08-19 10:10:00,43.21,43.23,43.17,43.2,38341.0,33.4051,33.4206,33.3742,33.3974,38341.0
2016-08-19 10:20:00,43.2,43.29,43.19,43.29,45348.0,33.3974,33.467,33.3897,33.467,45348.0
2016-08-19 10:30:00,43.29,43.38,43.28,43.29,26480.0,33.467,33.5366,33.4592,33.467,26480.0
2016-08-19 10:40:00,43.29,43.42,43.28,43.42,58218.0,33.467,33.5675,33.4592,33.5675,58218.0
2016-08-19 10:50:00,43.41,43.43,43.32,43.39,39287.0,33.5597,33.5752,33.4902,33.5443,39287.0
2016-08-19 11:00:00,43.38,43.5,43.37,43.5,51270.0,33.5366,33.6293,33.5288,33.6293,51270.0
2016-08-19 11:10:00,43.51,43.54,43.49,43.53,39213.0,33.6371,33.6602,33.6216,33.6525,39213.0
2016-08-19 11:20:00,43.52,43.52,43.46,43.51,43172.0,33.6448,33.6448,33.5984,33.6371,43172.0
2016-08-19 11:30:00,43.51,43.56,43.44,43.45,43593.0,33.6371,33.6757,33.5829,33.5907,43593.0
2016-08-19 11:40:00,43.45,43.55,43.45,43.55,39258.0,33.5907,33.668,33.5907,33.668,39258.0
2016-08-19 11:50:00,43.55,43.56,43.51,43.55,28675.0,33.668,33.6757,33.6371,33.668,28675.0
2016-08-19 12:00:00,43.56,43.64,43.54,43.64,32352.0,33.6757,33.7376,33.6602,33.7376,32352.0
2016-08-19 12:10:00,43.63,43.63,43.52,43.55,32205.0,33.7298,33.7298,33.6448,33.668,32205.0
2016-08-19 12:20:00,43.55,43.61,43.55,43.59,15411.0,33.668,33.7144,33.668,33.6989,15411.0
2016-08-19 12:30:00,43.59,43.63,43.56,43.56,19426.0,33.6989,33.7298,33.6757,33.6757,19426.0
2016-08-19 12:40:00,43.56,43.57,43.48,43.49,19184.0,33.6757,33.6834,33.6139,33.6216,19184.0
2016-08-19 12:50:00,43.5,43.54,43.44,43.5,31418.0,33.6293,33.6602,33.5829,33.6293,31418.0
2016-08-19 13:00:00,43.5,43.53,43.47,43.52,19952.0,33.6293,33.6525,33.6061,33.6448,19952.0
2016-08-19 13:10:00,43.52,43.53,43.47,43.49,31226.0,33.6448,33.6525,33.6061,33.6216,31226.0
2016-08-19 13:20:00,43.48,43.51,43.48,43.5,26753.0,33.6139,33.6371,33.6139,33.6293,26753.0
2016-08-19 13:30:00,43.5,43.53,43.46,43.52,32597.0,33.6293,33.6525,33.5984,33.6448,32597.0
2016-08-19 13:40:00,43.53,43.53,43.49,43.5,37377.0,33.6525,33.6525,33.6216,33.6293,37377.0
2016-08-19 13:50:00,43.51,43.52,43.46,43.47,29230.0,33.6371,33.6448,33.5984,33.6061,29230.0
2016-08-19 14:00:00,43.47,43.47,43.4,43.42,49498.0,33.6061,33.6061,33.552,33.5675,49498.0
2016-08-19 14:10:00,43.41,43.45,43.4,43.41,41172.0,33.5597,33.5907,33.552,33.5597,41172.0
2016-08-19 14:20:00,43.42,43.43,43.38,43.39,36076.0,33.5675,33.5752,33.5366,33.5443,36076.0
2016-08-19 14:30:00,43.4,43.46,43.38,43.46,34974.0,33.552,33.5984,33.5366,33.5984,34974.0
2016-08-19 14:40:00,43.46,43.49,43.42,43.43,33985.0,33.5984,33.6216,33.5675,33.5752,33985.0
2016-08-19 14:50:00,43.44,43.49,43.43,43.46,43734.0,33.5829,33.6216,33.5752,33.5984,43734.0
2016-08-19 15:00:00,43.47,43.49,43.45,43.49,44497.0,33.6061,33.6216,33.5907,33.6216,44497.0
2016-08-19 15:10:00,43.49,43.51,43.45,43.47,40939.0,33.6216,33.6371,33.5907,33.6061,40939.0
2016-08-19 15:20:00,43.47,43.52,43.45,43.51,48467.0,33.6061,33.6448,33.5907,33.6371,48467.0
2016-08-19 15:30:00,43.51,43.52,43.47,43.49,81970.0,33.6371,33.6448,33.6061,33.6216,81970.0
2016-08-19 15:40:00,43.49,43.5,43.44,43.48,74053.0,33.6216,33.6293,33.5829,33.6139,74053.0
2016-08-19 15:50:00,43.48,43.53,43.48,43.49,184951.0,33.6139,33.6525,33.6139,33.6216,184951.0
2016-08-22 09:30:00,43.44,43.58,43.29,43.47,55794.0,33.5829,33.6912,33.467,33.6061,55794.0
2016-08-22 09:40:00,43.47,43.53,43.43,43.49,31881.0,33.6061,33.6525,33.5752,33.6216,31881.0
2016-08-22 09:50:00,43.49,43.53,43.31,43.39,46168.0,33.6216,33.6525,33.4824,33.5443,46168.0
2016-08-22 10:00:00,43.4,43.41,43.31,43.41,29030.0,33.552,33.5597,33.4824,33.5597,29030.0
2016-08-22 10:10:00,43.42,43.62,43.42,43.61,29165.0,33.5675,33.7221,33.5675,33.7144,29165.0
2016-08-22 10:20:00,43.62,43.68,43.59,43.6,58901.0,33.7221,33.7685,33.6989,33.7066,58901.0
2016-08-22 10:30:00,43.62,43.73,43.62,43.71,26779.0,33.7221,33.8071,33.7221,33.7917,26779.0
2016-08-22 10:40:00,43.71,43.75,43.68,43.75,22425.0,33.7917,33.8226,33.7685,33.8226,22425.0
2016-08-22 10:50:00,43.76,43.77,43.68,43.68,26412.0,33.8303,33.8381,33.7685,33.7685,26412.0
2016-08-22 11:00:00,43.69,43.8,43.68,43.75,26945.0,33.7762,33.8612,33.7685,33.8226,26945.0
2016-08-22 11:10:00,43.77,43.78,43.61,43.62,45916.0,33.8381,33.8458,33.7144,33.7221,45916.0
2016-08-22 11:20:00,43.61,43.62,43.53,43.55,25982.0,33.7144,33.7221,33.6525,33.668,25982.0
2016-08-22 11:30:00,43.54,43.6,43.5,43.57,20512.0,33.6602,33.7066,33.6293,33.6834,20512.0
2016-08-22 11:40:00,43.57,43.58,43.51,43.56,31912.0,33.6834,33.6912,33.6371,33.6757,31912.0
2016-08-22 11:50:00,43.56,43.67,43.55,43.67,40339.0,33.6757,33.7607,33.668,33.7607,40339.0
2016-08-22 12:00:00,43.66,43.69,43.63,43.69,39618.0,33.753,33.7762,33.7298,33.7762,39618.0
2016-08-22 12:10:00,43.69,43.71,43.65,43.68,18005.0,33.7762,33.7917,33.7453,33.7685,18005.0
2016-08-22 12:20:00,43.68,43.78,43.65,43.75,29475.0,33.7685,33.8458,33.7453,33.8226,29475.0
2016-08-22 12:30:00,43.76,43.77,43.68,43.68,13557.0,33.8303,33.8381,33.7685,33.7685,13557.0
2016-08-22 12:40:00,43.69,43.71,43.64,43.7,22190.0,33.7762,33.7917,33.7376,33.7839,22190.0
2016-08-22 12:50:00,43.71,43.74,43.68,43.7,25804.0,33.7917,33.8149,33.7685,33.7839,25804.0
2016-08-22 13:00:00,43.69,43.73,43.65,43.72,20086.0,33.7762,33.8071,33.7453,33.7994,20086.0
2016-08-22 13:10:00,43.72,43.77,43.72,43.74,31506.0,33.7994,33.8381,33.7994,33.8149,31506.0
2016-08-22 13:20:00,43.73,43.73,43.6,43.66,19310.0,33.8071,33.8071,33.7066,33.753,19310.0
2016-08-22 13:30:00,43.66,43.66,43.63,43.65,44573.0,33.753,33.753,33.7298,33.7453,44573.0
2016-08-22 13:40:00,43.64,43.75,43.64,43.73,34794.0,33.7376,33.8226,33.7376,33.8071,34794.0
2016-08-22 13:50:00,43.73,43.78,43.72,43.74,22506.0,33.8071,33.8458,33.7994,33.8149,22506.0
2016-08-22 14:00:00,43.74,43.79,43.72,43.73,42775.0,33.8149,33.8535,33.7994,33.8071,42775.0
2016-08-22 14:10:00,43.73,43.74,43.7,43.72,22848.0,33.8071,33.8149,33.7839,33.7994,22848.0
2016-08-22 14:20:00,43.71,43.76,43.68,43.68,34679.0,33.7917,33.8303,33.7685,33.7685,34679.0
2016-08-22 14:30:00,43.68,43.73,43.66,43.71,28330.0,33.7685,33.8071,33.753,33.7917,28330.0
2016-08-22 14:40:00,43.73,43.79,43.73,43.74,78629.0,33.8071,33.8535,33.8071,33.8149,78629.0
2016-08-22 14:50:00,43.74,43.78,43.71,43.71,31644.0,33.8149,33.8458,33.7917,33.7917,31644.0
2016-08-22 15:00:00,43.71,43.74,43.7,43.72,33698.0,33.7917,33.8149,33.7839,33.7994,33698.0
2016-08-22 15:10:00,43.71,43.73,43.69,43.72,36453.0,33.7917,33.8071,33.7762,33.7994,36453.0
2016-08-22 15:20:00,43.72,43.78,43.7,43.77,80744.0,33.7994,33.8458,33.7839,33.8381,80744.0
2016-08-22 15:30:00,43.77,43.8,43.74,43.79,63573.0,33.8381,33.8612,33.8149,33.8535,63573.0
2016-08-22 15:40:00,43.79,43.81,43.79,43.8,59960.0,33.8535,33.869,33.8535,33.8612,59960.0
2016-08-22 15:50:00,43.8,43.83,43.79,43.82,175249.0,33.8612,33.8844,33.8535,33.8767,175249.0
2016-08-23 09:30:00,43.99,44.13,43.95,44.05,73782.0,34.0081,34.1164,33.9772,34.0545,73782.0
2016-08-23 09:40:00,44.04,44.04,43.9,43.94,44597.0,34.0468,34.0468,33.9386,33.9695,44597.0
2016-08-23 09:50:00,43.94,44.01,43.93,43.99,60109.0,33.9695,34.0236,33.9617,34.0081,60109.0
2016-08-23 10:00:00,44.0,44.12,43.99,44.04,30204.0,34.0159,34.1086,34.0081,34.0468,30204.0
2016-08-23 10:10:00,44.04,44.13,44.01,44.09,50126.0,34.0468,34.1164,34.0236,34.0854,50126.0
2016-08-23 10:20:00,44.08,44.13,44.08,44.11,25081.0,34.0777,34.1164,34.0777,34.1009,25081.0
2016-08-23 10:30:00,44.12,44.15,44.04,44.14,30720.0,34.1086,34.1318,34.0468,34.1241,30720.0
2016-08-23 10:40:00,44.14,44.25,44.12,44.24,34457.0,34.1241,34.2091,34.1086,34.2014,34457.0
2016-08-23 10:50:00,44.23,44.26,44.18,44.26,27130.0,34.1937,34.2169,34.155,34.2169,27130.0
2016-08-23 11:00:00,44.25,44.26,44.19,44.22,59403.0,34.2091,34.2169,34.1628,34.1859,59403.0
2016-08-23 11:10:00,44.21,44.28,44.2,44.27,26105.0,34.1782,34.2323,34.1705,34.2246,26105.0
2016-08-23 11:20:00,44.26,44.33,44.25,44.32,58168.0,34.2169,34.271,34.2091,34.2633,58168.0
2016-08-23 11:30:00,44.32,44.36,44.29,44.34,41669.0,34.2633,34.2942,34.2401,34.2787,41669.0
2016-08-23 11:40:00,44.34,44.43,44.34,44.41,67443.0,34.2787,34.3483,34.2787,34.3328,67443.0
2016-08-23 11:50:00,44.42,44.43,44.37,44.39,51686.0,34.3406,34.3483,34.3019,34.3174,51686.0
2016-08-23 12:00:00,44.39,44.4,44.31,44.34,34861.0,34.3174,34.3251,34.2555,34.2787,34861.0
2016-08-23 12:10:00,44.34,44.37,44.32,44.37,74848.0,34.2787,34.3019,34.2633,34.3019,74848.0
2016-08-23 12:20:00,44.36,44.37,44.31,44.31,46551.0,34.2942,34.3019,34.2555,34.2555,46551.0
2016-08-23 12:30:00,44.31,44.33,44.27,44.29,38514.0,34.2555,34.271,34.2246,34.2401,38514.0
2016-08-23 12:40:00,44.28,44.3,44.26,44.29,16256.0,34.2323,34.2478,34.2169,34.2401,16256.0
2016-08-23 12:50:00,44.29,44.29,44.23,44.25,22032.0,34.2401,34.2401,34.1937,34.2091,22032.0
2016-08-23 13:00:00,44.24,44.26,44.21,44.25,20039.0,34.2014,34.2169,34.1782,34.2091,20039.0
2016-08-23 13:10:00,44.24,44.25,44.22,44.24,19515.0,34.2014,34.2091,34.1859,34.2014,19515.0
2016-08-23 13:20:00,44.24,44.29,44.24,44.26,13369.0,34.2014,34.2401,34.2014,34.2169,13369.0
2016-08-23 13:30:00,44.27,44.27,44.24,44.25,13007.0,34.2246,34.2246,34.2014,34.2091,13007.0
2016-08-23 13:40:00,44.26,44.29,44.25,44.29,13004.0,34.2169,34.2401,34.2091,34.2401,13004.0
2016-08-23 13:50:00,44.29,44.31,44.26,44.26,37441.0,34.2401,34.2555,34.2169,34.2169,37441.0
2016-08-23 14:00:00,44.26,44.28,44.2,44.27,18483.0,34.2169,34.2323,34.1705,34.2246,18483.0
2016-08-23 14:10:00,44.28,44.28,44.2,44.2,15032.0,34.2323,34.2323,34.1705,34.1705,15032.0
2016-08-23 14:20:00,44.21,44.25,44.16,44.17,63320.0,34.1782,34.2091,34.1396,34.1473,63320.0
2016-08-23 14:30:00,44.16,44.23,44.04,44.17,175395.0,34.1396,34.1937,34.0468,34.1473,175395.0
2016-08-23 14:40:00,44.17,44.2,44.12,44.18,16806.0,34.1473,34.1705,34.1086,34.155,16806.0
2016-08-23 14:50:00,44.18,44.23,44.18,44.23,17690.0,34.155,34.1937,34.155,34.1937,17690.0
2016-08-23 15:00:00,44.22,44.25,44.2,44.21,20098.0,34.1859,34.2091,34.1705,34.1782,20098.0
2016-08-23 15:10:00,44.21,44.24,44.18,44.18,50562.0,34.1782,34.2014,34.155,34.155,50562.0
2016-08-23 15:20:00,44.19,44.19,44.13,44.13,21278.0,34.1628,34.1628,34.1164,34.1164,21278.0
2016-08-23 15:30:00,44.14,44.17,44.1,44.13,85552.0,34.1241,34.1473,34.0932,34.1164,85552.0
2016-08-23 15:40:00,44.13,44.17,44.11,44.12,38002.0,34.1164,34.1473,34.1009,34.1086,38002.0
2016-08-23 15:50:00,44.13,44.15,44.11,44.11,92490.0,34.1164,34.1318,34.1009,34.1009,92490.0
2016-08-24 09:30:00,44.03,44.03,43.72,43.75,62337.0,34.0391,34.0391,33.7994,33.8226,62337.0
2016-08-24 09:40:00,43.76,43.76,43.5,43.5,70816.0,33.8303,33.8303,33.6293,33.6293,70816.0
2016-08-24 09:50:00,43.49,43.6,43.45,43.6,35295.0,33.6216,33.7066,33.5907,33.7066,35295.0
2016-08-24 10:00:00,43.61,43.7,43.59,43.66,65724.0,33.7144,33.7839,33.6989,33.753,65724.0
2016-08-24 10:10:00,43.65,43.65,43.58,43.6,28507.0,33.7453,33.7453,33.6912,33.7066,28507.0
2016-08-24 10:20:00,43.6,43.65,43.59,43.63,47288.0,33.7066,33.7453,33.6989,33.7298,47288.0
2016-08-24 10:30:00,43.61,43.61,43.45,43.46,94211.0,33.7144,33.7144,33.5907,33.5984,94211.0
2016-08-24 10:40:00,43.46,43.53,43.39,43.47,42626.0,33.5984,33.6525,33.5443,33.6061,42626.0
2016-08-24 10:50:00,43.49,43.55,43.44,43.55,16883.0,33.6216,33.668,33.5829,33.668,16883.0
2016-08-24 11:00:00,43.55,43.55,43.49,43.52,56133.0,33.668,33.668,33.6216,33.6448,56133.0
2016-08-24 11:10:00,43.52,43.6,43.52,43.57,38946.0,33.6448,33.7066,33.6448,33.6834,38946.0
2016-08-24 11:20:00,43.56,43.57,43.51,43.51,23114.0,33.6757,33.6834,33.6371,33.6371,23114.0
2016-08-24 11:30:00,43.51,43.52,43.44,43.45,19058.0,33.6371,33.6448,33.5829,33.5907,19058.0
2016-08-24 11:40:00,43.46,43.46,43.4,43.41,36016.0,33.5984,33.5984,33.552,33.5597,36016.0
2016-08-24 11:50:00,43.41,43.44,43.4,43.43,29977.0,33.5597,33.5829,33.552,33.5752,29977.0
2016-08-24 12:00:00,43.43,43.54,43.43,43.53,12242.0,33.5752,33.6602,33.5752,33.6525,12242.0
2016-08-24 12:10:00,43.53,43.55,43.51,43.52,11888.0,33.6525,33.668,33.6371,33.6448,11888.0
2016-08-24 12:20:00,43.53,43.53,43.48,43.5,33668.0,33.6525,33.6525,33.6139,33.6293,33668.0
2016-08-24 12:30:00,43.5,43.54,43.49,43.52,87403.0,33.6293,33.6602,33.6216,33.6448,87403.0
2016-08-24 12:40:00,43.52,43.52,43.47,43.47,10041.0,33.6448,33.6448,33.6061,33.6061,10041.0
2016-08-24 12:50:00,43.48,43.49,43.47,43.48,8030.0,33.6139,33.6216,33.6061,33.6139,8030.0
2016-08-24 13:00:00,43.49,43.51,43.47,43.51,20338.0,33.6216,33.6371,33.6061,33.6371,20338.0
2016-08-24 13:10:00,43.52,43.52,43.46,43.46,15963.0,33.6448,33.6448,33.5984,33.5984,15963.0
2016-08-24 13:20:00,43.46,43.47,43.43,43.43,14626.0,33.5984,33.6061,33.5752,33.5752,14626.0
2016-08-24 13:30:00,43.44,43.44,43.39,43.39,19557.0,33.5829,33.5829,33.5443,33.5443,19557.0
2016-08-24 13:40:00,43.4,43.42,43.39,43.42,14377.0,33.552,33.5675,33.5443,33.5675,14377.0
2016-08-24 13:50:00,43.42,43.47,43.41,43.45,44783.0,33.5675,33.6061,33.5597,33.5907,44783.0
2016-08-24 14:00:00,43.46,43.5,43.42,43.43,27064.0,33.5984,33.6293,33.5675,33.5752,27064.0
2016-08-24 14:10:00,43.44,43.44,43.38,43.38,18053.0,33.5829,33.5829,33.5366,33.5366,18053.0
2016-08-24 14:20:00,43.39,43.39,43.32,43.33,36098.0,33.5443,33.5443,33.4902,33.4979,36098.0
2016-08-24 14:30:00,43.34,43.34,43.29,43.32,25212.0,33.5056,33.5056,33.467,33.4902,25212.0
2016-08-24 14:40:00,43.32,43.38,43.32,43.35,34318.0,33.4902,33.5366,33.4902,33.5134,34318.0
2016-08-24 14:50:00,43.35,43.38,43.33,43.38,15406.0,33.5134,33.5366,33.4979,33.5366,15406.0
2016-08-24 15:00:00,43.38,43.39,43.29,43.3,58976.0,33.5366,33.5443,33.467,33.4747,58976.0
2016-08-24 15:10:00,43.29,43.33,43.28,43.3,32864.0,33.467,33.4979,33.4592,33.4747,32864.0
2016-08-24 15:20:00,43.29,43.35,43.28,43.33,34714.0,33.467,33.5134,33.4592,33.4979,34714.0
2016-08-24 15:30:00,43.33,43.36,43.27,43.28,105622.0,33.4979,33.5211,33.4515,33.4592,105622.0
2016-08-24 15:40:00,43.27,43.29,43.19,43.24,81230.0,33.4515,33.467,33.3897,33.4283,81230.0
2016-08-24 15:50:00,43.23,43.34,43.23,43.34,140673.0,33.4206,33.5056,33.4206,33.5056,140673.0
2016-08-25 09:30:00,43.22,43.22,42.94,42.96,68213.0,33.4129,33.4129,33.1964,33.2119,68213.0
2016-08-25 09:40:00,42.96,43.03,42.88,43.0,58569.0,33.2119,33.266,33.15,33.2428,58569.0
2016-08-25 09:50:00,43.01,43.02,42.93,42.99,56904.0,33.2505,33.2582,33.1887,33.235,56904.0
2016-08-25 10:00:00,42.99,43.07,42.97,42.98,48340.0,33.235,33.2969,33.2196,33.2273,48340.0
2016-08-25 10:10:00,42.98,42.99,42.93,42.94,45792.0,33.2273,33.235,33.1887,33.1964,45792.0
2016-08-25 10:20:00,42.93,42.98,42.91,42.95,51554.0,33.1887,33.2273,33.1732,33.2041,51554.0
2016-08-25 10:30:00,42.96,43.0,42.91,42.98,67205.0,33.2119,33.2428,33.1732,33.2273,67205.0
2016-08-25 10:40:00,42.98,43.04,42.97,43.01,41594.0,33.2273,33.2737,33.2196,33.2505,41594.0
2016-08-25 10:50:00,43.02,43.03,42.93,42.98,38051.0,33.2582,33.266,33.1887,33.2273,38051.0
2016-08-25 11:00:00,42.98,43.1,42.98,43.04,45248.0,33.2273,33.3201,33.2273,33.2737,45248.0
2016-08-25 11:10:00,43.05,43.08,42.97,43.07,59809.0,33.2814,33.3046,33.2196,33.2969,59809.0
2016-08-25 11:20:00,43.07,43.09,42.99,43.0,39999.0,33.2969,33.3124,33.235,33.2428,39999.0
2016-08-25 11:30:00,43.01,43.01,42.91,42.91,42955.0,33.2505,33.2505,33.1732,33.1732,42955.0
2016-08-25 11:40:00,42.91,42.93,42.89,42.9,39090.0,33.1732,33.1887,33.1577,33.1655,39090.0
2016-08-25 11:50:00,42.9,42.91,42.78,42.83,117663.0,33.1655,33.1732,33.0727,33.1114,117663.0
2016-08-25 12:00:00,42.83,42.87,42.77,42.77,36117.0,33.1114,33.1423,33.065,33.065,36117.0
2016-08-25 12:10:00,42.77,42.81,42.77,42.79,51070.0,33.065,33.0959,33.065,33.0804,51070.0
2016-08-25 12:20:00,42.79,42.86,42.78,42.8,37085.0,33.0804,33.1345,33.0727,33.0882,37085.0
2016-08-25 12:30:00,42.8,42.82,42.76,42.79,35305.0,33.0882,33.1036,33.0572,33.0804,35305.0
2016-08-25 12:40:00,42.79,42.88,42.78,42.82,102346.0,33.0804,33.15,33.0727,33.1036,102346.0
2016-08-25 12:50:00,42.83,42.85,42.81,42.83,29727.0,33.1114,33.1268,33.0959,33.1114,29727.0
2016-08-25 13:00:00,42.83,42.86,42.77,42.77,48398.0,33.1114,33.1345,33.065,33.065,48398.0
2016-08-25 13:10:00,42.77,42.78,42.74,42.74,47840.0,33.065,33.0727,33.0418,33.0418,47840.0
2016-08-25 13:20:00,42.75,42.76,42.72,42.75,37626.0,33.0495,33.0572,33.0263,33.0495,37626.0
2016-08-25 13:30:00,42.75,42.75,42.63,42.64,60045.0,33.0495,33.0495,32.9567,32.9645,60045.0
2016-08-25 13:40:00,42.64,42.69,42.61,42.66,35126.0,32.9645,33.0031,32.9413,32.9799,35126.0
2016-08-25 13:50:00,42.66,42.68,42.61,42.68,45177.0,32.9799,32.9954,32.9413,32.9954,45177.0
2016-08-25 14:00:00,42.68,42.71,42.6,42.61,40963.0,32.9954,33.0186,32.9335,32.9413,40963.0
2016-08-25 14:10:00,42.61,42.65,42.6,42.61,37646.0,32.9413,32.9722,32.9335,32.9413,37646.0
2016-08-25 14:20:00,42.61,42.62,42.54,42.54,61894.0,32.9413,32.949,32.8872,32.8872,61894.0
2016-08-25 14:30:00,42.55,42.59,42.54,42.56,70710.0,32.8949,32.9258,32.8872,32.9026,70710.0
2016-08-25 14:40:00,42.57,42.57,42.52,42.55,58323.0,32.9103,32.9103,32.8717,32.8949,58323.0
2016-08-25 14:50:00,42.54,42.55,42.52,42.54,53642.0,32.8872,32.8949,32.8717,32.8872,53642.0
2016-08-25 15:00:00,42.54,42.57,42.5,42.57,70572.0,32.8872,32.9103,32.8562,32.9103,70572.0
2016-08-25 15:10:00,42.57,42.6,42.56,42.57,65468.0,32.9103,32.9335,32.9026,32.9103,65468.0
2016-08-25 15:20:00,42.57,42.63,42.56,42.61,59961.0,32.9103,32.9567,32.9026,32.9413,59961.0
2016-08-25 15:30:00,42.6,42.62,42.57,42.57,80279.0,32.9335,32.949,32.9103,32.9103,80279.0
2016-08-25 15:40:00,42.58,42.58,42.51,42.52,156044.0,32.9181,32.9181,32.864,32.8717,156044.0
2016-08-25 15:50:00,42.52,42.57,42.51,42.57,280237.0,32.8717,32.9103,32.864,32.9103,280237.0
2016-08-26 09:30:00,42.84,42.84,42.55,42.65,52243.0,33.1191,33.1191,32.8949,32.9722,52243.0
2016-08-26 09:40:00,42.66,42.77,42.65,42.74,40005.0,32.9799,33.065,32.9722,33.0418,40005.0
2016-08-26 09:50:00,42.73,42.74,42.66,42.72,37475.0,33.034,33.0418,32.9799,33.0263,37475.0
2016-08-26 10:00:00,42.69,42.8,42.53,42.69,63662.0,33.0031,33.0882,32.8794,33.0031,63662.0
2016-08-26 10:10:00,42.69,42.93,42.6,42.91,86360.0,33.0031,33.1887,32.9335,33.1732,86360.0
2016-08-26 10:20:00,42.91,42.96,42.87,42.91,36915.0,33.1732,33.2119,33.1423,33.1732,36915.0
2016-08-26 10:30:00,42.92,42.93,42.82,42.84,29044.0,33.1809,33.1887,33.1036,33.1191,29044.0
2016-08-26 10:40:00,42.83,42.83,42.72,42.73,34058.0,33.1114,33.1114,33.0263,33.034,34058.0
2016-08-26 10:50:00,42.73,42.83,42.71,42.82,53290.0,33.034,33.1114,33.0186,33.1036,53290.0
2016-08-26 11:00:00,42.82,42.92,42.81,42.91,51379.0,33.1036,33.1809,33.0959,33.1732,51379.0
2016-08-26 11:10:00,42.9,42.96,42.87,42.88,35326.0,33.1655,33.2119,33.1423,33.15,35326.0
2016-08-26 11:20:00,42.88,43.0,42.87,42.94,34957.0,33.15,33.2428,33.1423,33.1964,34957.0
2016-08-26 11:30:00,42.94,42.95,42.81,42.82,42461.0,33.1964,33.2041,33.0959,33.1036,42461.0
2016-08-26 11:40:00,42.82,42.83,42.72,42.8,26829.0,33.1036,33.1114,33.0263,33.0882,26829.0
2016-08-26 11:50:00,42.8,42.8,42.64,42.67,30660.0,33.0882,33.0882,32.9645,32.9877,30660.0
2016-08-26 12:00:00,42.67,42.67,42.52,42.56,27079.0,32.9877,32.9877,32.8717,32.9026,27079.0
2016-08-26 12:10:00,42.56,42.57,42.47,42.56,29321.0,32.9026,32.9103,32.833,32.9026,29321.0
2016-08-26 12:20:00,42.55,42.59,42.53,42.55,24115.0,32.8949,32.9258,32.8794,32.8949,24115.0
2016-08-26 12:30:00,42.55,42.55,42.49,42.52,21143.0,32.8949,32.8949,32.8485,32.8717,21143.0
2016-08-26 12:40:00,42.52,42.58,42.51,42.55,30691.0,32.8717,32.9181,32.864,32.8949,30691.0
2016-08-26 12:50:00,42.54,42.54,42.46,42.47,32398.0,32.8872,32.8872,32.8253,32.833,32398.0
2016-08-26 13:00:00,42.46,42.51,42.42,42.43,36158.0,32.8253,32.864,32.7944,32.8021,36158.0
2016-08-26 13:10:00,42.44,42.48,42.37,42.39,30420.0,32.8098,32.8408,32.7557,32.7712,30420.0
2016-08-26 13:20:00,42.38,42.47,42.37,42.47,15543.0,32.7635,32.833,32.7557,32.833,15543.0
2016-08-26 13:30:00,42.47,42.5,42.43,42.44,19070.0,32.833,32.8562,32.8021,32.8098,19070.0
2016-08-26 13:40:00,42.44,42.49,42.43,42.44,20515.0,32.8098,32.8485,32.8021,32.8098,20515.0
2016-08-26 13:50:00,42.44,42.44,42.35,42.39,50439.0,32.8098,32.8098,32.7403,32.7712,50439.0
2016-08-26 14:00:00,42.39,42.4,42.35,42.38,25904.0,32.7712,32.7789,32.7403,32.7635,25904.0
2016-08-26 14:10:00,42.39,42.42,42.24,42.27,35833.0,32.7712,32.7944,32.6552,32.6784,35833.0
2016-08-26 14:20:00,42.28,42.29,42.2,42.23,38887.0,32.6862,32.6939,32.6243,32.6475,38887.0
2016-08-26 14:30:00,42.23,42.27,42.19,42.27,31047.0,32.6475,32.6784,32.6166,32.6784,31047.0
2016-08-26 14:40:00,42.26,42.27,42.21,42.23,31319.0,32.6707,32.6784,32.632,32.6475,31319.0
2016-08-26 14:50:00,42.23,42.3,42.21,42.29,29194.0,32.6475,32.7016,32.632,32.6939,29194.0
2016-08-26 15:00:00,42.29,42.34,42.27,42.33,31799.0,32.6939,32.7325,32.6784,32.7248,31799.0
2016-08-26 15:10:00,42.33,42.37,42.31,42.34,31874.0,32.7248,32.7557,32.7093,32.7325,31874.0
2016-08-26 15:20:00,42.34,42.42,42.3,42.39,41243.0,32.7325,32.7944,32.7016,32.7712,41243.0
2016-08-26 15:30:00,42.4,42.48,42.39,42.44,59474.0,32.7789,32.8408,32.7712,32.8098,59474.0
2016-08-26 15:40:00,42.45,42.48,42.38,42.41,73129.0,32.8176,32.8408,32.7635,32.7867,73129.0
2016-08-26 15:50:00,42.41,42.46,42.35,42.4,192178.0,32.7867,32.8253,32.7403,32.7789,192178.0
2016-08-29 09:30:00,42.61,42.64,42.28,42.6,64883.0,32.9413,32.9645,32.6862,32.9335,64883.0
2016-08-29 09:40:00,42.57,42.76,42.52,42.75,51440.0,32.9103,33.0572,32.8717,33.0495,51440.0
2016-08-29 09:50:00,42.75,42.79,42.67,42.77,43436.0,33.0495,33.0804,32.9877,33.065,43436.0
2016-08-29 10:00:00,42.78,42.87,42.76,42.8,67526.0,33.0727,33.1423,33.0572,33.0882,67526.0
2016-08-29 10:10:00,42.79,42.89,42.77,42.86,20624.0,33.0804,33.1577,33.065,33.1345,20624.0
2016-08-29 10:20:00,42.85,42.85,42.76,42.81,29062.0,33.1268,33.1268,33.0572,33.0959,29062.0
2016-08-29 10:30:00,42.82,42.86,42.78,42.86,40946.0,33.1036,33.1345,33.0727,33.1345,40946.0
2016-08-29 10:40:00,42.85,42.9,42.85,42.89,25030.0,33.1268,33.1655,33.1268,33.1577,25030.0
2016-08-29 10:50:00,42.89,42.9,42.82,42.85,34418.0,33.1577,33.1655,33.1036,33.1268,34418.0
2016-08-29 11:00:00,42.85,42.98,42.84,42.96,23141.0,33.1268,33.2273,33.1191,33.2119,23141.0
2016-08-29 11:10:00,42.97,42.97,42.88,42.88,28647.0,33.2196,33.2196,33.15,33.15,28647.0
2016-08-29 11:20:00,42.89,42.89,42.83,42.84,30855.0,33.1577,33.1577,33.1114,33.1191,30855.0
2016-08-29 11:30:00,42.84,42.89,42.83,42.87,12091.0,33.1191,33.1577,33.1114,33.1423,12091.0
2016-08-29 11:40:00,42.87,42.9,42.8,42.89,36692.0,33.1423,33.1655,33.0882,33.1577,36692.0
2016-08-29 11:50:00,42.89,42.93,42.87,42.91,17432.0,33.1577,33.1887,33.1423,33.1732,17432.0
2016-08-29 12:00:00,42.92,42.98,42.91,42.96,24313.0,33.1809,33.2273,33.1732,33.2119,24313.0
2016-08-29 12:10:00,42.96,43.0,42.95,42.96,21830.0,33.2119,33.2428,33.2041,33.2119,21830.0
2016-08-29 12:20:00,42.95,42.99,42.91,42.93,28576.0,33.2041,33.235,33.1732,33.1887,28576.0
2016-08-29 12:30:00,42.92,42.92,42.87,42.89,25043.0,33.1809,33.1809,33.1423,33.1577,25043.0
2016-08-29 12:40:00,42.89,42.97,42.89,42.93,14263.0,33.1577,33.2196,33.1577,33.1887,14263.0
2016-08-29 12:50:00,42.94,42.97,42.93,42.96,13724.0,33.1964,33.2196,33.1887,33.2119,13724.0
2016-08-29 13:00:00,42.96,43.0,42.95,43.0,26117.0,33.2119,33.2428,33.2041,33.2428,26117.0
2016-08-29 13:10:00,42.99,43.01,42.94,42.95,19237.0,33.235,33.2505,33.1964,33.2041,19237.0
2016-08-29 13:20:00,42.94,42.98,42.92,42.97,20169.0,33.1964,33.2273,33.1809,33.2196,20169.0
2016-08-29 13:30:00,42.96,42.98,42.94,42.96,18140.0,33.2119,33.2273,33.1964,33.2119,18140.0
2016-08-29 13:40:00,42.95,42.99,42.94,42.99,24564.0,33.2041,33.235,33.1964,33.235,24564.0
2016-08-29 13:50:00,42.99,43.0,42.97,42.98,15053.0,33.235,33.2428,33.2196,33.2273,15053.0
2016-08-29 14:00:00,42.98,42.99,42.92,42.93,19650.0,33.2273,33.235,33.1809,33.1887,19650.0
2016-08-29 14:10:00,42.92,42.97,42.91,42.93,19528.0,33.1809,33.2196,33.1732,33.1887,19528.0
2016-08-29 14:20:00,42.92,42.92,42.8,42.83,50572.0,33.1809,33.1809,33.0882,33.1114,50572.0
2016-08-29 14:30:00,42.82,42.89,42.8,42.87,59203.0,33.1036,33.1577,33.0882,33.1423,59203.0
2016-08-29 14:40:00,42.87,42.87,42.81,42.85,57689.0,33.1423,33.1423,33.0959,33.1268,57689.0
2016-08-29 14:50:00,42.85,42.92,42.84,42.92,38569.0,33.1268,33.1809,33.1191,33.1809,38569.0
2016-08-29 15:00:00,42.92,42.93,42.89,42.92,44325.0,33.1809,33.1887,33.1577,33.1809,44325.0
2016-08-29 15:10:00,42.92,42.95,42.9,42.91,44668.0,33.1809,33.2041,33.1655,33.1732,44668.0
2016-08-29 15:20:00,42.91,42.92,42.84,42.84,67504.0,33.1732,33.1809,33.1191,33.1191,67504.0
2016-08-29 15:30:00,42.84,42.86,42.82,42.84,43463.0,33.1191,33.1345,33.1036,33.1191,43463.0
2016-08-29 15:40:00,42.85,42.85,42.82,42.84,70293.0,33.1268,33.1268,33.1036,33.1191,70293.0
2016-08-29 15:50:00,42.84,42.86,42.82,42.84,143602.0,33.1191,33.1345,33.1036,33.1191,143602.0
2016-08-30 09:30:00,42.91,43.26,42.88,43.24,94252.0,33.1732,33.4438,33.15,33.4283,94252.0
2016-08-30 09:40:00,43.24,43.36,43.11,43.34,75410.0,33.4283,33.5211,33.3278,33.5056,75410.0
2016-08-30 09:50:00,43.34,43.38,43.29,43.33,57305.0,33.5056,33.5366,33.467,33.4979,57305.0
2016-08-30 10:00:00,43.32,43.39,43.26,43.3,43123.0,33.4902,33.5443,33.4438,33.4747,43123.0
2016-08-30 10:10:00,43.31,43.34,43.21,43.21,49668.0,33.4824,33.5056,33.4051,33.4051,49668.0
2016-08-30 10:20:00,43.21,43.22,43.15,43.2,39857.0,33.4051,33.4129,33.3587,33.3974,39857.0
2016-08-30 10:30:00,43.19,43.23,43.11,43.15,50011.0,33.3897,33.4206,33.3278,33.3587,50011.0
2016-08-30 10:40:00,43.14,43.16,43.03,43.15,47413.0,33.351,33.3665,33.266,33.3587,47413.0
2016-08-30 10:50:00,43.15,43.16,42.99,43.03,38767.0,33.3587,33.3665,33.235,33.266,38767.0
2016-08-30 11:00:00,43.02,43.12,43.01,43.04,50686.0,33.2582,33.3355,33.2505,33.2737,50686.0
2016-08-30 11:10:00,43.04,43.1,43.02,43.07,32550.0,33.2737,33.3201,33.2582,33.2969,32550.0
2016-08-30 11:20:00,43.06,43.11,43.03,43.05,25939.0,33.2892,33.3278,33.266,33.2814,25939.0
2016-08-30 11:30:00,43.03,43.09,43.02,43.08,37110.0,33.266,33.3124,33.2582,33.3046,37110.0
2016-08-30 11:40:00,43.08,43.08,42.99,42.99,44318.0,33.3046,33.3046,33.235,33.235,44318.0
2016-08-30 11:50:00,43.0,43.0,42.86,42.9,114219.0,33.2428,33.2428,33.1345,33.1655,114219.0
2016-08-30 12:00:00,42.91,43.07,42.91,43.06,48293.0,33.1732,33.2969,33.1732,33.2892,48293.0
2016-08-30 12:10:00,43.06,43.11,43.02,43.05,89235.0,33.2892,33.3278,33.2582,33.2814,89235.0
2016-08-30 12:20:00,43.05,43.08,43.02,43.06,35635.0,33.2814,33.3046,33.2582,33.2892,35635.0
2016-08-30 12:30:00,43.05,43.1,43.04,43.08,18636.0,33.2814,33.3201,33.2737,33.3046,18636.0
2016-08-30 12:40:00,43.09,43.11,43.07,43.11,17487.0,33.3124,33.3278,33.2969,33.3278,17487.0
2016-08-30 12:50:00,43.11,43.11,43.06,43.08,24094.0,33.3278,33.3278,33.2892,33.3046,24094.0
2016-08-30 13:00:00,43.09,43.09,43.06,43.09,13436.0,33.3124,33.3124,33.2892,33.3124,13436.0
2016-08-30 13:10:00,43.08,43.1,43.02,43.02,15488.0,33.3046,33.3201,33.2582,33.2582,15488.0
2016-08-30 13:20:00,43.03,43.06,43.02,43.05,19310.0,33.266,33.2892,33.2582,33.2814,19310.0
2016-08-30 13:30:00,43.04,43.08,43.04,43.08,21351.0,33.2737,33.3046,33.2737,33.3046,21351.0
2016-08-30 13:40:00,43.07,43.09,43.04,43.06,25681.0,33.2969,33.3124,33.2737,33.2892,25681.0
2016-08-30 13:50:00,43.05,43.06,43.01,43.02,21584.0,33.2814,33.2892,33.2505,33.2582,21584.0
2016-08-30 14:00:00,43.03,43.03,42.91,42.92,32789.0,33.266,33.266,33.1732,33.1809,32789.0
2016-08-30 14:10:00,42.91,42.96,42.9,42.93,47026.0,33.1732,33.2119,33.1655,33.1887,47026.0
2016-08-30 14:20:00,42.93,42.98,42.92,42.95,48794.0,33.1887,33.2273,33.1809,33.2041,48794.0
2016-08-30 14:30:00,42.95,43.03,42.93,43.01,32467.0,33.2041,33.266,33.1887,33.2505,32467.0
2016-08-30 14:40:00,43.02,43.04,42.98,43.01,29466.0,33.2582,33.2737,33.2273,33.2505,29466.0
2016-08-30 14:50:00,43.01,43.09,43.0,43.09,57021.0,33.2505,33.3124,33.2428,33.3124,57021.0
2016-08-30 15:00:00,43.09,43.12,43.05,43.11,81739.0,33.3124,33.3355,33.2814,33.3278,81739.0
2016-08-30 15:10:00,43.11,43.11,43.04,43.04,34057.0,33.3278,33.3278,33.2737,33.2737,34057.0
2016-08-30 15:20:00,43.04,43.12,43.01,43.1,42695.0,33.2737,33.3355,33.2505,33.3201,42695.0
2016-08-30 15:30:00,43.1,43.21,43.09,43.21,63020.0,33.3201,33.4051,33.3124,33.4051,63020.0
2016-08-30 15:40:00,43.2,43.21,43.17,43.18,63066.0,33.3974,33.4051,33.3742,33.3819,63066.0
2016-08-30 15:50:00,43.17,43.21,43.14,43.21,155210.0,33.3742,33.4051,33.351,33.4051,155210.0
2016-08-31 09:30:00,43.24,43.31,43.03,43.2,67092.0,33.4283,33.4824,33.266,33.3974,67092.0
2016-08-31 09:40:00,43.19,43.35,43.18,43.3,49904.0,33.3897,33.5134,33.3819,33.4747,49904.0
2016-08-31 09:50:00,43.3,43.31,43.19,43.25,42384.0,33.4747,33.4824,33.3897,33.436,42384.0
2016-08-31 10:00:00,43.24,43.35,43.23,43.3,48513.0,33.4283,33.5134,33.4206,33.4747,48513.0
2016-08-31 10:10:00,43.3,43.4,43.29,43.4,54802.0,33.4747,33.552,33.467,33.552,54802.0
2016-08-31 10:20:00,43.39,43.4,43.32,43.35,44939.0,33.5443,33.552,33.4902,33.5134,44939.0
2016-08-31 10:30:00,43.35,43.35,43.22,43.28,139644.0,33.5134,33.5134,33.4129,33.4592,139644.0
2016-08-31 10:40:00,43.28,43.34,43.21,43.32,70095.0,33.4592,33.5056,33.4051,33.4902,70095.0
2016-08-31 10:50:00,43.32,43.37,43.31,43.34,62210.0,33.4902,33.5288,33.4824,33.5056,62210.0
2016-08-31 11:00:00,43.33,43.33,43.18,43.2,52540.0,33.4979,33.4979,33.3819,33.3974,52540.0
2016-08-31 11:10:00,43.2,43.33,43.18,43.32,35166.0,33.3974,33.4979,33.3819,33.4902,35166.0
2016-08-31 11:20:00,43.32,43.39,43.31,43.38,24633.0,33.4902,33.5443,33.4824,33.5366,24633.0
2016-08-31 11:30:00,43.38,43.4,43.33,43.36,35959.0,33.5366,33.552,33.4979,33.5211,35959.0
2016-08-31 11:40:00,43.35,43.39,43.35,43.38,34935.0,33.5134,33.5443,33.5134,33.5366,34935.0
2016-08-31 11:50:00,43.38,43.41,43.28,43.3,63143.0,33.5366,33.5597,33.4592,33.4747,63143.0
2016-08-31 12:00:00,43.29,43.29,43.16,43.17,35172.0,33.467,33.467,33.3665,33.3742,35172.0
2016-08-31 12:10:00,43.17,43.2,43.1,43.14,59671.0,33.3742,33.3974,33.3201,33.351,59671.0
2016-08-31 12:20:00,43.14,43.16,43.13,43.15,20322.0,33.351,33.3665,33.3433,33.3587,20322.0
2016-08-31 12:30:00,43.16,43.29,43.14,43.29,26581.0,33.3665,33.467,33.351,33.467,26581.0
2016-08-31 12:40:00,43.29,43.34,43.28,43.34,39651.0,33.467,33.5056,33.4592,33.5056,39651.0
2016-08-31 12:50:00,43.33,43.34,43.22,43.23,59692.0,33.4979,33.5056,33.4129,33.4206,59692.0
2016-08-31 13:00:00,43.23,43.28,43.23,43.25,48078.0,33.4206,33.4592,33.4206,33.436,48078.0
2016-08-31 13:10:00,43.25,43.29,43.25,43.28,28499.0,33.436,33.467,33.436,33.4592,28499.0
2016-08-31 13:20:00,43.28,43.35,43.27,43.35,28169.0,33.4592,33.5134,33.4515,33.5134,28169.0
2016-08-31 13:30:00,43.35,43.37,43.34,43.37,33658.0,33.5134,33.5288,33.5056,33.5288,33658.0
2016-08-31 13:40:00,43.37,43.46,43.36,43.46,42678.0,33.5288,33.5984,33.5211,33.5984,42678.0
2016-08-31 13:50:00,43.45,43.47,43.41,43.42,28018.0,33.5907,33.6061,33.5597,33.5675,28018.0
2016-08-31 14:00:00,43.42,43.57,43.41,43.56,65985.0,33.5675,33.6834,33.5597,33.6757,65985.0
2016-08-31 14:10:00,43.56,43.59,43.52,43.59,51932.0,33.6757,33.6989,33.6448,33.6989,51932.0
2016-08-31 14:20:00,43.58,43.6,43.57,43.59,39134.0,33.6912,33.7066,33.6834,33.6989,39134.0
2016-08-31 14:30:00,43.58,43.59,43.57,43.59,36717.0,33.6912,33.6989,33.6834,33.6989,36717.0
2016-08-31 14:40:00,43.59,43.6,43.55,43.57,81597.0,33.6989,33.7066,33.668,33.6834,81597.0
2016-08-31 14:50:00,43.57,43.6,43.54,43.58,41799.0,33.6834,33.7066,33.6602,33.6912,41799.0
2016-08-31 15:00:00,43.58,43.69,43.57,43.69,63496.0,33.6912,33.7762,33.6834,33.7762,63496.0
2016-08-31 15:10:00,43.68,43.76,43.67,43.75,87056.0,33.7685,33.8303,33.7607,33.8226,87056.0
2016-08-31 15:20:00,43.75,43.81,43.71,43.79,84879.0,33.8226,33.869,33.7917,33.8535,84879.0
2016-08-31 15:30:00,43.79,43.8,43.7,43.7,86446.0,33.8535,33.8612,33.7839,33.7839,86446.0
2016-08-31 15:40:00,43.7,43.76,43.68,43.69,117512.0,33.7839,33.8303,33.7685,33.7762,117512.0
2016-08-31 15:50:00,43.69,43.79,43.65,43.75,267764.0,33.7762,33.8535,33.7453,33.8226,267764.0
2016-09-01 09:30:00,43.68,43.76,43.58,43.58,54483.0,33.7685,33.8303,33.6912,33.6912,54483.0
2016-09-01 09:40:00,43.56,43.61,43.46,43.49,27682.0,33.6757,33.7144,33.5984,33.6216,27682.0
2016-09-01 09:50:00,43.48,43.49,43.29,43.34,53391.0,33.6139,33.6216,33.467,33.5056,53391.0
2016-09-01 10:00:00,43.33,43.46,43.27,43.42,44401.0,33.4979,33.5984,33.4515,33.5675,44401.0
2016-09-01 10:10:00,43.42,43.44,43.28,43.29,40713.0,33.5675,33.5829,33.4592,33.467,40713.0
2016-09-01 10:20:00,43.28,43.29,43.1,43.1,51345.0,33.4592,33.467,33.3201,33.3201,51345.0
2016-09-01 10:30:00,43.1,43.11,42.97,42.99,61169.0,33.3201,33.3278,33.2196,33.235,61169.0
2016-09-01 10:40:00,42.99,43.03,42.98,43.02,31083.0,33.235,33.266,33.2273,33.2582,31083.0
2016-09-01 10:50:00,43.02,43.07,42.98,43.0,26934.0,33.2582,33.2969,33.2273,33.2428,26934.0
2016-09-01 11:00:00,43.0,43.0,42.91,42.95,52296.0,33.2428,33.2428,33.1732,33.2041,52296.0
2016-09-01 11:10:00,42.96,43.03,42.95,43.03,24960.0,33.2119,33.266,33.2041,33.266,24960.0
2016-09-01 11:20:00,43.02,43.12,43.01,43.11,31500.0,33.2582,33.3355,33.2505,33.3278,31500.0
2016-09-01 11:30:00,43.1,43.11,43.05,43.06,22949.0,33.3201,33.3278,33.2814,33.2892,22949.0
2016-09-01 11:40:00,43.07,43.09,43.01,43.03,44764.0,33.2969,33.3124,33.2505,33.266,44764.0
2016-09-01 11:50:00,43.02,43.03,42.95,43.0,24643.0,33.2582,33.266,33.2041,33.2428,24643.0
2016-09-01 12:00:00,43.01,43.08,43.0,43.07,81942.0,33.2505,33.3046,33.2428,33.2969,81942.0
2016-09-01 12:10:00,43.07,43.14,43.05,43.12,43957.0,33.2969,33.351,33.2814,33.3355,43957.0
2016-09-01 12:20:00,43.12,43.26,43.11,43.23,38735.0,33.3355,33.4438,33.3278,33.4206,38735.0
2016-09-01 12:30:00,43.23,43.28,43.22,43.26,25330.0,33.4206,33.4592,33.4129,33.4438,25330.0
2016-09-01 12:40:00,43.25,43.29,43.24,43.25,28760.0,33.436,33.467,33.4283,33.436,28760.0
2016-09-01 12:50:00,43.25,43.27,43.24,43.25,61066.0,33.436,33.4515,33.4283,33.436,61066.0
2016-09-01 13:00:00,43.26,43.27,43.23,43.24,33505.0,33.4438,33.4515,33.4206,33.4283,33505.0
2016-09-01 13:10:00,43.23,43.33,43.21,43.33,47684.0,33.4206,33.4979,33.4051,33.4979,47684.0
2016-09-01 13:20:00,43.34,43.38,43.29,43.3,25673.0,33.5056,33.5366,33.467,33.4747,25673.0
2016-09-01 13:30:00,43.3,43.31,43.25,43.29,77639.0,33.4747,33.4824,33.436,33.467,77639.0
2016-09-01 13:40:00,43.29,43.29,43.22,43.23,22031.0,33.467,33.467,33.4129,33.4206,22031.0
2016-09-01 13:50:00,43.23,43.23,43.18,43.2,25470.0,33.4206,33.4206,33.3819,33.3974,25470.0
2016-09-01 14:00:00,43.2,43.21,43.06,43.1,65880.0,33.3974,33.4051,33.2892,33.3201,65880.0
2016-09-01 14:10:00,43.1,43.16,43.08,43.15,31416.0,33.3201,33.3665,33.3046,33.3587,31416.0
2016-09-01 14:20:00,43.16,43.17,43.07,43.13,63405.0,33.3665,33.3742,33.2969,33.3433,63405.0
2016-09-01 14:30:00,43.14,43.17,43.13,43.15,22920.0,33.351,33.3742,33.3433,33.3587,22920.0
2016-09-01 14:40:00,43.15,43.21,43.13,43.16,43393.0,33.3587,33.4051,33.3433,33.3665,43393.0
2016-09-01 14:50:00,43.17,43.17,43.09,43.13,62606.0,33.3742,33.3742,33.3124,33.3433,62606.0
2016-09-01 15:00:00,43.13,43.14,43.0,43.01,59402.0,33.3433,33.351,33.2428,33.2505,59402.0
2016-09-01 15:10:00,43.01,43.03,42.98,43.0,54507.0,33.2505,33.266,33.2273,33.2428,54507.0
2016-09-01 15:20:00,43.01,43.08,43.0,43.02,51731.0,33.2505,33.3046,33.2428,33.2582,51731.0
2016-09-01 15:30:00,43.03,43.05,42.99,43.02,48789.0,33.266,33.2814,33.235,33.2582,48789.0
2016-09-01 15:40:00,43.02,43.09,43.02,43.07,90028.0,33.2582,33.3124,33.2582,33.2969,90028.0
2016-09-01 15:50:00,43.08,43.16,43.07,43.13,185164.0,33.3046,33.3665,33.2969,33.3433,185164.0
2016-09-02 09:30:00,43.37,43.75,43.37,43.57,54480.0,33.5288,33.8226,33.5288,33.6834,54480.0
2016-09-02 09:40:00,43.57,43.74,43.53,43.74,31879.0,33.6834,33.8149,33.6525,33.8149,31879.0
2016-09-02 09:50:00,43.73,43.81,43.54,43.57,53691.0,33.8071,33.869,33.6602,33.6834,53691.0
2016-09-02 10:00:00,43.57,43.62,43.49,43.53,55966.0,33.6834,33.7221,33.6216,33.6525,55966.0
2016-09-02 10:10:00,43.53,43.68,43.49,43.66,31675.0,33.6525,33.7685,33.6216,33.753,31675.0
2016-09-02 10:20:00,43.67,43.71,43.59,43.61,26634.0,33.7607,33.7917,33.6989,33.7144,26634.0
2016-09-02 10:30:00,43.61,43.72,43.6,43.67,26193.0,33.7144,33.7994,33.7066,33.7607,26193.0
2016-09-02 10:40:00,43.66,43.67,43.58,43.59,25367.0,33.753,33.7607,33.6912,33.6989,25367.0
2016-09-02 10:50:00,43.6,43.66,43.57,43.57,58325.0,33.7066,33.753,33.6834,33.6834,58325.0
2016-09-02 11:00:00,43.58,43.64,43.58,43.62,69469.0,33.6912,33.7376,33.6912,33.7221,69469.0
2016-09-02 11:10:00,43.63,43.65,43.52,43.53,21858.0,33.7298,33.7453,33.6448,33.6525,21858.0
2016-09-02 11:20:00,43.52,43.55,43.49,43.5,25224.0,33.6448,33.668,33.6216,33.6293,25224.0
2016-09-02 11:30:00,43.5,43.59,43.46,43.54,29319.0,33.6293,33.6989,33.5984,33.6602,29319.0
2016-09-02 11:40:00,43.54,43.6,43.53,43.57,23402.0,33.6602,33.7066,33.6525,33.6834,23402.0
2016-09-02 11:50:00,43.57,43.61,43.55,43.6,22905.0,33.6834,33.7144,33.668,33.7066,22905.0
2016-09-02 12:00:00,43.59,43.64,43.57,43.6,18490.0,33.6989,33.7376,33.6834,33.7066,18490.0
2016-09-02 12:10:00,43.6,43.62,43.53,43.54,33913.0,33.7066,33.7221,33.6525,33.6602,33913.0
2016-09-02 12:20:00,43.54,43.6,43.51,43.59,28827.0,33.6602,33.7066,33.6371,33.6989,28827.0
2016-09-02 12:30:00,43.6,43.61,43.54,43.61,27560.0,33.7066,33.7144,33.6602,33.7144,27560.0
2016-09-02 12:40:00,43.61,43.61,43.55,43.59,18870.0,33.7144,33.7144,33.668,33.6989,18870.0
2016-09-02 12:50:00,43.6,43.69,43.6,43.65,15797.0,33.7066,33.7762,33.7066,33.7453,15797.0
2016-09-02 13:00:00,43.65,43.69,43.63,43.66,22455.0,33.7453,33.7762,33.7298,33.753,22455.0
2016-09-02 13:10:00,43.67,43.7,43.65,43.66,15039.0,33.7607,33.7839,33.7453,33.753,15039.0
2016-09-02 13:20:00,43.66,43.68,43.63,43.67,37902.0,33.753,33.7685,33.7298,33.7607,37902.0
2016-09-02 13:30:00,43.67,43.69,43.59,43.6,32070.0,33.7607,33.7762,33.6989,33.7066,32070.0
2016-09-02 13:40:00,43.59,43.69,43.56,43.67,51440.0,33.6989,33.7762,33.6757,33.7607,51440.0
2016-09-02 13:50:00,43.66,43.66,43.61,43.62,29907.0,33.753,33.753,33.7144,33.7221,29907.0
2016-09-02 14:00:00,43.62,43.67,43.6,43.66,41763.0,33.7221,33.7607,33.7066,33.753,41763.0
2016-09-02 14:10:00,43.67,43.68,43.62,43.63,17330.0,33.7607,33.7685,33.7221,33.7298,17330.0
2016-09-02 14:20:00,43.62,43.69,43.6,43.68,50909.0,33.7221,33.7762,33.7066,33.7685,50909.0
2016-09-02 14:30:00,43.69,43.69,43.61,43.64,40558.0,33.7762,33.7762,33.7144,33.7376,40558.0
2016-09-02 14:40:00,43.64,43.71,43.64,43.69,18899.0,33.7376,33.7917,33.7376,33.7762,18899.0
2016-09-02 14:50:00,43.67,43.7,43.66,43.68,36456.0,33.7607,33.7839,33.753,33.7685,36456.0
2016-09-02 15:00:00,43.67,43.72,43.67,43.68,34668.0,33.7607,33.7994,33.7607,33.7685,34668.0
2016-09-02 15:10:00,43.69,43.75,43.68,43.72,41513.0,33.7762,33.8226,33.7685,33.7994,41513.0
2016-09-02 15:20:00,43.72,43.75,43.69,43.7,49889.0,33.7994,33.8226,33.7762,33.7839,49889.0
2016-09-02 15:30:00,43.7,43.81,43.69,43.77,91914.0,33.7839,33.869,33.7762,33.8381,91914.0
2016-09-02 15:40:00,43.77,43.81,43.76,43.79,69853.0,33.8381,33.869,33.8303,33.8535,69853.0
2016-09-02 15:50:00,43.79,43.83,43.76,43.82,181531.0,33.8535,33.8844,33.8303,33.8767,181531.0
2016-09-06 09:30:00,43.85,43.89,43.65,43.77,47779.0,33.8999,33.9308,33.7453,33.8381,47779.0
2016-09-06 09:40:00,43.81,43.85,43.75,43.79,26766.0,33.869,33.8999,33.8226,33.8535,26766.0
2016-09-06 09:50:00,43.78,43.81,43.71,43.76,22835.0,33.8458,33.869,33.7917,33.8303,22835.0
2016-09-06 10:00:00,43.75,43.8,43.64,43.69,31259.0,33.8226,33.8612,33.7376,33.7762,31259.0
2016-09-06 10:10:00,43.69,43.7,43.49,43.5,20547.0,33.7762,33.7839,33.6216,33.6293,20547.0
2016-09-06 10:20:00,43.52,43.59,43.5,43.52,15715.0,33.6448,33.6989,33.6293,33.6448,15715.0
2016-09-06 10:30:00,43.52,43.65,43.52,43.62,18403.0,33.6448,33.7453,33.6448,33.7221,18403.0
2016-09-06 10:40:00,43.62,43.62,43.55,43.55,20358.0,33.7221,33.7221,33.668,33.668,20358.0
2016-09-06 10:50:00,43.56,43.61,43.56,43.61,12339.0,33.6757,33.7144,33.6757,33.7144,12339.0
2016-09-06 11:00:00,43.61,43.63,43.58,43.6,42038.0,33.7144,33.7298,33.6912,33.7066,42038.0
2016-09-06 11:10:00,43.6,43.76,43.6,43.75,25220.0,33.7066,33.8303,33.7066,33.8226,25220.0
2016-09-06 11:20:00,43.75,43.91,43.69,43.88,82254.0,33.8226,33.9463,33.7762,33.9231,82254.0
2016-09-06 11:30:00,43.87,43.92,43.83,43.84,57339.0,33.9154,33.954,33.8844,33.8922,57339.0
2016-09-06 11:40:00,43.84,43.92,43.82,43.88,35352.0,33.8922,33.954,33.8767,33.9231,35352.0
2016-09-06 11:50:00,43.88,43.92,43.87,43.91,17823.0,33.9231,33.954,33.9154,33.9463,17823.0
2016-09-06 12:00:00,43.92,43.95,43.9,43.93,31304.0,33.954,33.9772,33.9386,33.9617,31304.0
2016-09-06 12:10:00,43.93,43.93,43.87,43.91,23721.0,33.9617,33.9617,33.9154,33.9463,23721.0
2016-09-06 12:20:00,43.91,43.92,43.88,43.88,9226.0,33.9463,33.954,33.9231,33.9231,9226.0
2016-09-06 12:30:00,43.88,43.94,43.86,43.91,16943.0,33.9231,33.9695,33.9076,33.9463,16943.0
2016-09-06 12:40:00,43.9,43.97,43.9,43.93,10020.0,33.9386,33.9927,33.9386,33.9617,10020.0
2016-09-06 12:50:00,43.92,43.98,43.92,43.92,23385.0,33.954,34.0004,33.954,33.954,23385.0
2016-09-06 13:00:00,43.92,43.93,43.9,43.9,14826.0,33.954,33.9617,33.9386,33.9386,14826.0
2016-09-06 13:10:00,43.9,43.93,43.9,43.91,20167.0,33.9386,33.9617,33.9386,33.9463,20167.0
2016-09-06 13:20:00,43.92,43.97,43.92,43.95,26663.0,33.954,33.9927,33.954,33.9772,26663.0
2016-09-06 13:30:00,43.96,43.96,43.93,43.94,12368.0,33.9849,33.9849,33.9617,33.9695,12368.0
2016-09-06 13:40:00,43.94,44.0,43.94,43.99,17807.0,33.9695,34.0159,33.9695,34.0081,17807.0
2016-09-06 13:50:00,43.99,43.99,43.97,43.97,24611.0,34.0081,34.0081,33.9927,33.9927,24611.0
2016-09-06 14:00:00,43.97,43.99,43.96,43.99,19469.0,33.9927,34.0081,33.9849,34.0081,19469.0
2016-09-06 14:10:00,44.0,44.0,43.96,43.98,17463.0,34.0159,34.0159,33.9849,34.0004,17463.0
2016-09-06 14:20:00,43.98,44.0,43.96,43.97,21309.0,34.0004,34.0159,33.9849,33.9927,21309.0
2016-09-06 14:30:00,43.97,43.98,43.94,43.94,30014.0,33.9927,34.0004,33.9695,33.9695,30014.0
2016-09-06 14:40:00,43.94,43.95,43.89,43.9,38449.0,33.9695,33.9772,33.9308,33.9386,38449.0
2016-09-06 14:50:00,43.9,43.9,43.84,43.86,24768.0,33.9386,33.9386,33.8922,33.9076,24768.0
2016-09-06 15:00:00,43.86,43.88,43.86,43.87,15742.0,33.9076,33.9231,33.9076,33.9154,15742.0
2016-09-06 15:10:00,43.86,43.87,43.81,43.84,23239.0,33.9076,33.9154,33.869,33.8922,23239.0
2016-09-06 15:20:00,43.84,43.89,43.83,43.89,18537.0,33.8922,33.9308,33.8844,33.9308,18537.0
2016-09-06 15:30:00,43.89,43.9,43.87,43.88,33155.0,33.9308,33.9386,33.9154,33.9231,33155.0
2016-09-06 15:40:00,43.88,43.9,43.87,43.87,45499.0,33.9231,33.9386,33.9154,33.9154,45499.0
2016-09-06 15:50:00,43.88,43.94,43.87,43.94,116707.0,33.9231,33.9695,33.9154,33.9695,116707.0
2016-09-07 09:30:00,43.76,43.94,43.72,43.85,49884.0,33.8303,33.9695,33.7994,33.8999,49884.0
2016-09-07 09:40:00,43.86,43.86,43.7,43.77,49667.0,33.9076,33.9076,33.7839,33.8381,49667.0
2016-09-07 09:50:00,43.76,43.87,43.75,43.87,28414.0,33.8303,33.9154,33.8226,33.9154,28414.0
2016-09-07 10:00:00,43.88,43.9,43.7,43.73,52590.0,33.9231,33.9386,33.7839,33.8071,52590.0
2016-09-07 10:10:00,43.75,43.75,43.68,43.68,55006.0,33.8226,33.8226,33.7685,33.7685,55006.0
2016-09-07 10:20:00,43.68,43.76,43.66,43.75,104191.0,33.7685,33.8303,33.753,33.8226,104191.0
2016-09-07 10:30:00,43.75,43.91,43.75,43.86,32084.0,33.8226,33.9463,33.8226,33.9076,32084.0
2016-09-07 10:40:00,43.86,43.87,43.75,43.75,34061.0,33.9076,33.9154,33.8226,33.8226,34061.0
2016-09-07 10:50:00,43.75,43.88,43.75,43.87,77870.0,33.8226,33.9231,33.8226,33.9154,77870.0
2016-09-07 11:00:00,43.86,43.93,43.85,43.9,30148.0,33.9076,33.9617,33.8999,33.9386,30148.0
2016-09-07 11:10:00,43.9,43.91,43.87,43.89,22722.0,33.9386,33.9463,33.9154,33.9308,22722.0
2016-09-07 11:20:00,43.89,43.9,43.85,43.89,17587.0,33.9308,33.9386,33.8999,33.9308,17587.0
2016-09-07 11:30:00,43.89,43.94,43.87,43.89,50509.0,33.9308,33.9695,33.9154,33.9308,50509.0
2016-09-07 11:40:00,43.89,43.93,43.88,43.91,69946.0,33.9308,33.9617,33.9231,33.9463,69946.0
2016-09-07 11:50:00,43.9,43.93,43.89,43.9,25972.0,33.9386,33.9617,33.9308,33.9386,25972.0
2016-09-07 12:00:00,43.9,43.93,43.89,43.9,26688.0,33.9386,33.9617,33.9308,33.9386,26688.0
2016-09-07 12:10:00,43.91,43.92,43.89,43.89,42286.0,33.9463,33.954,33.9308,33.9308,42286.0
2016-09-07 12:20:00,43.89,43.92,43.85,43.89,22910.0,33.9308,33.954,33.8999,33.9308,22910.0
2016-09-07 12:30:00,43.88,43.88,43.83,43.86,17234.0,33.9231,33.9231,33.8844,33.9076,17234.0
2016-09-07 12:40:00,43.85,43.89,43.85,43.87,26079.0,33.8999,33.9308,33.8999,33.9154,26079.0
2016-09-07 12:50:00,43.87,43.9,43.86,43.86,18895.0,33.9154,33.9386,33.9076,33.9076,18895.0
2016-09-07 13:00:00,43.87,43.96,43.87,43.92,29560.0,33.9154,33.9849,33.9154,33.954,29560.0
2016-09-07 13:10:00,43.93,44.0,43.93,43.99,54376.0,33.9617,34.0159,33.9617,34.0081,54376.0
2016-09-07 13:20:00,43.99,44.0,43.96,43.99,18535.0,34.0081,34.0159,33.9849,34.0081,18535.0
2016-09-07 13:30:00,44.0,44.0,43.95,43.97,22348.0,34.0159,34.0159,33.9772,33.9927,22348.0
2016-09-07 13:40:00,43.97,43.99,43.94,43.96,23140.0,33.9927,34.0081,33.9695,33.9849,23140.0
2016-09-07 13:50:00,43.97,43.97,43.92,43.92,25342.0,33.9927,33.9927,33.954,33.954,25342.0
2016-09-07 14:00:00,43.92,44.0,43.91,43.97,41812.0,33.954,34.0159,33.9463,33.9927,41812.0
2016-09-07 14:10:00,43.97,44.03,43.96,43.99,26038.0,33.9927,34.0391,33.9849,34.0081,26038.0
2016-09-07 14:20:00,43.99,44.0,43.96,43.96,29967.0,34.0081,34.0159,33.9849,33.9849,29967.0
2016-09-07 14:30:00,43.96,43.98,43.92,43.93,36994.0,33.9849,34.0004,33.954,33.9617,36994.0
2016-09-07 14:40:00,43.93,43.98,43.92,43.96,44210.0,33.9617,34.0004,33.954,33.9849,44210.0
2016-09-07 14:50:00,43.97,43.97,43.93,43.93,45147.0,33.9927,33.9927,33.9617,33.9617,45147.0
2016-09-07 15:00:00,43.94,44.0,43.93,43.97,41807.0,33.9695,34.0159,33.9617,33.9927,41807.0
2016-09-07 15:10:00,43.96,43.99,43.95,43.97,29150.0,33.9849,34.0081,33.9772,33.9927,29150.0
2016-09-07 15:20:00,43.97,43.99,43.96,43.96,33852.0,33.9927,34.0081,33.9849,33.9849,33852.0
2016-09-07 15:30:00,43.97,44.01,43.96,43.98,56953.0,33.9927,34.0236,33.9849,34.0004,56953.0
2016-09-07 15:40:00,43.97,44.01,43.97,44.01,76110.0,33.9927,34.0236,33.9927,34.0236,76110.0
2016-09-07 15:50:00,44.0,44.04,43.98,44.04,157383.0,34.0159,34.0468,34.0004,34.0468,157383.0
2016-09-08 09:30:00,43.87,43.89,43.4,43.5,130950.0,33.9154,33.9308,33.552,33.6293,130950.0
2016-09-08 09:40:00,43.49,43.64,43.42,43.59,46891.0,33.6216,33.7376,33.5675,33.6989,46891.0
2016-09-08 09:50:00,43.57,43.7,43.48,43.64,74550.0,33.6834,33.7839,33.6139,33.7376,74550.0
2016-09-08 10:00:00,43.67,43.79,43.62,43.76,69220.0,33.7607,33.8535,33.7221,33.8303,69220.0
2016-09-08 10:10:00,43.76,43.77,43.51,43.56,46995.0,33.8303,33.8381,33.6371,33.6757,46995.0
2016-09-08 10:20:00,43.57,43.61,43.52,43.53,50487.0,33.6834,33.7144,33.6448,33.6525,50487.0
2016-09-08 10:30:00,43.54,43.61,43.48,43.56,51400.0,33.6602,33.7144,33.6139,33.6757,51400.0
2016-09-08 10:40:00,43.55,43.59,43.54,43.55,27237.0,33.668,33.6989,33.6602,33.668,27237.0
2016-09-08 10:50:00,43.55,43.62,43.51,43.62,20209.0,33.668,33.7221,33.6371,33.7221,20209.0
2016-09-08 11:00:00,43.63,43.71,43.6,43.62,137069.0,33.7298,33.7917,33.7066,33.7221,137069.0
2016-09-08 11:10:00,43.63,43.65,43.58,43.59,31172.0,33.7298,33.7453,33.6912,33.6989,31172.0
2016-09-08 11:20:00,43.6,43.63,43.55,43.56,42226.0,33.7066,33.7298,33.668,33.6757,42226.0
2016-09-08 11:30:00,43.58,43.6,43.52,43.54,28626.0,33.6912,33.7066,33.6448,33.6602,28626.0
2016-09-08 11:40:00,43.54,43.58,43.51,43.58,34933.0,33.6602,33.6912,33.6371,33.6912,34933.0
2016-09-08 11:50:00,43.58,43.63,43.52,43.57,37302.0,33.6912,33.7298,33.6448,33.6834,37302.0
2016-09-08 12:00:00,43.57,43.62,43.52,43.52,32717.0,33.6834,33.7221,33.6448,33.6448,32717.0
2016-09-08 12:10:00,43.52,43.55,43.5,43.54,30566.0,33.6448,33.668,33.6293,33.6602,30566.0
2016-09-08 12:20:00,43.53,43.53,43.37,43.37,108568.0,33.6525,33.6525,33.5288,33.5288,108568.0
2016-09-08 12:30:00,43.38,43.42,43.36,43.41,36415.0,33.5366,33.5675,33.5211,33.5597,36415.0
2016-09-08 12:40:00,43.41,43.44,43.31,43.32,60856.0,33.5597,33.5829,33.4824,33.4902,60856.0
2016-09-08 12:50:00,43.32,43.36,43.26,43.32,43262.0,33.4902,33.5211,33.4438,33.4902,43262.0
2016-09-08 13:00:00,43.32,43.37,43.28,43.29,27897.0,33.4902,33.5288,33.4592,33.467,27897.0
2016-09-08 13:10:00,43.29,43.35,43.28,43.31,54279.0,33.467,33.5134,33.4592,33.4824,54279.0
2016-09-08 13:20:00,43.32,43.33,43.28,43.3,27541.0,33.4902,33.4979,33.4592,33.4747,27541.0
2016-09-08 13:30:00,43.3,43.3,43.22,43.23,60727.0,33.4747,33.4747,33.4129,33.4206,60727.0
2016-09-08 13:40:00,43.22,43.25,43.19,43.19,24281.0,33.4129,33.436,33.3897,33.3897,24281.0
2016-09-08 13:50:00,43.19,43.25,43.17,43.24,66330.0,33.3897,33.436,33.3742,33.4283,66330.0
2016-09-08 14:00:00,43.24,43.27,43.2,43.24,66238.0,33.4283,33.4515,33.3974,33.4283,66238.0
2016-09-08 14:10:00,43.24,43.3,43.24,43.27,40687.0,33.4283,33.4747,33.4283,33.4515,40687.0
2016-09-08 14:20:00,43.26,43.33,43.26,43.29,53611.0,33.4438,33.4979,33.4438,33.467,53611.0
2016-09-08 14:30:00,43.28,43.36,43.28,43.33,75708.0,33.4592,33.5211,33.4592,33.4979,75708.0
2016-09-08 14:40:00,43.33,43.37,43.31,43.37,98058.0,33.4979,33.5288,33.4824,33.5288,98058.0
2016-09-08 14:50:00,43.37,43.39,43.27,43.3,84961.0,33.5288,33.5443,33.4515,33.4747,84961.0
2016-09-08 15:00:00,43.3,43.31,43.24,43.27,57883.0,33.4747,33.4824,33.4283,33.4515,57883.0
2016-09-08 15:10:00,43.26,43.32,43.26,43.3,46175.0,33.4438,33.4902,33.4438,33.4747,46175.0
2016-09-08 15:20:00,43.29,43.35,43.26,43.26,33287.0,33.467,33.5134,33.4438,33.4438,33287.0
2016-09-08 15:30:00,43.27,43.28,43.23,43.23,57913.0,33.4515,33.4592,33.4206,33.4206,57913.0
2016-09-08 15:40:00,43.23,43.3,43.23,43.26,81110.0,33.4206,33.4747,33.4206,33.4438,81110.0
2016-09-08 15:50:00,43.26,43.28,43.22,43.23,212040.0,33.4438,33.4592,33.4129,33.4206,212040.0
2016-09-09 09:30:00,42.82,42.88,42.57,42.79,89299.0,33.1036,33.15,32.9103,33.0804,89299.0
2016-09-09 09:40:00,42.79,42.91,42.76,42.82,61920.0,33.0804,33.1732,33.0572,33.1036,61920.0
2016-09-09 09:50:00,42.82,42.89,42.66,42.89,80337.0,33.1036,33.1577,32.9799,33.1577,80337.0
2016-09-09 10:00:00,42.89,42.89,42.77,42.8,49089.0,33.1577,33.1577,33.065,33.0882,49089.0
2016-09-09 10:10:00,42.78,42.85,42.73,42.77,42249.0,33.0727,33.1268,33.034,33.065,42249.0
2016-09-09 10:20:00,42.77,42.77,42.69,42.7,42458.0,33.065,33.065,33.0031,33.0109,42458.0
2016-09-09 10:30:00,42.69,42.75,42.59,42.59,46293.0,33.0031,33.0495,32.9258,32.9258,46293.0
2016-09-09 10:40:00,42.6,42.65,42.57,42.59,39220.0,32.9335,32.9722,32.9103,32.9258,39220.0
2016-09-09 10:50:00,42.58,42.71,42.57,42.7,39334.0,32.9181,33.0186,32.9103,33.0109,39334.0
2016-09-09 11:00:00,42.7,42.73,42.62,42.73,36769.0,33.0109,33.034,32.949,33.034,36769.0
2016-09-09 11:10:00,42.72,42.78,42.65,42.77,55327.0,33.0263,33.0727,32.9722,33.065,55327.0
2016-09-09 11:20:00,42.76,42.94,42.73,42.94,54952.0,33.0572,33.1964,33.034,33.1964,54952.0
2016-09-09 11:30:00,42.94,42.95,42.87,42.9,35064.0,33.1964,33.2041,33.1423,33.1655,35064.0
2016-09-09 11:40:00,42.9,42.93,42.82,42.87,81304.0,33.1655,33.1887,33.1036,33.1423,81304.0
2016-09-09 11:50:00,42.87,42.87,42.72,42.74,34859.0,33.1423,33.1423,33.0263,33.0418,34859.0
2016-09-09 12:00:00,42.74,42.83,42.74,42.77,40750.0,33.0418,33.1114,33.0418,33.065,40750.0
2016-09-09 12:10:00,42.77,42.77,42.69,42.71,44619.0,33.065,33.065,33.0031,33.0186,44619.0
2016-09-09 12:20:00,42.71,42.78,42.7,42.73,44763.0,33.0186,33.0727,33.0109,33.034,44763.0
2016-09-09 12:30:00,42.73,42.76,42.69,42.7,35661.0,33.034,33.0572,33.0031,33.0109,35661.0
2016-09-09 12:40:00,42.7,42.72,42.68,42.69,35636.0,33.0109,33.0263,32.9954,33.0031,35636.0
2016-09-09 12:50:00,42.69,42.7,42.63,42.67,30421.0,33.0031,33.0109,32.9567,32.9877,30421.0
2016-09-09 13:00:00,42.67,42.67,42.55,42.58,45430.0,32.9877,32.9877,32.8949,32.9181,45430.0
2016-09-09 13:10:00,42.58,42.58,42.49,42.51,30070.0,32.9181,32.9181,32.8485,32.864,30070.0
2016-09-09 13:20:00,42.51,42.56,42.48,42.53,20022.0,32.864,32.9026,32.8408,32.8794,20022.0
2016-09-09 13:30:00,42.52,42.53,42.47,42.47,26284.0,32.8717,32.8794,32.833,32.833,26284.0
2016-09-09 13:40:00,42.47,42.47,42.39,42.42,28995.0,32.833,32.833,32.7712,32.7944,28995.0
2016-09-09 13:50:00,42.41,42.45,42.36,42.43,34945.0,32.7867,32.8176,32.748,32.8021,34945.0
2016-09-09 14:00:00,42.43,42.43,42.25,42.26,64767.0,32.8021,32.8021,32.663,32.6707,64767.0
2016-09-09 14:10:00,42.25,42.28,42.22,42.27,45025.0,32.663,32.6862,32.6398,32.6784,45025.0
2016-09-09 14:20:00,42.27,42.38,42.24,42.36,59402.0,32.6784,32.7635,32.6552,32.748,59402.0
2016-09-09 14:30:00,42.36,42.4,42.33,42.38,59562.0,32.748,32.7789,32.7248,32.7635,59562.0
2016-09-09 14:40:00,42.39,42.39,42.21,42.24,83132.0,32.7712,32.7712,32.632,32.6552,83132.0
2016-09-09 14:50:00,42.24,42.38,42.24,42.33,48002.0,32.6552,32.7635,32.6552,32.7248,48002.0
2016-09-09 15:00:00,42.35,42.35,42.24,42.29,50844.0,32.7403,32.7403,32.6552,32.6939,50844.0
2016-09-09 15:10:00,42.29,42.31,42.2,42.27,57924.0,32.6939,32.7093,32.6243,32.6784,57924.0
2016-09-09 15:20:00,42.28,42.36,42.25,42.3,65059.0,32.6862,32.748,32.663,32.7016,65059.0
2016-09-09 15:30:00,42.31,42.33,42.26,42.29,105478.0,32.7093,32.7248,32.6707,32.6939,105478.0
2016-09-09 15:40:00,42.29,42.29,42.14,42.18,148999.0,32.6939,32.6939,32.5779,32.6088,148999.0
2016-09-09 15:50:00,42.17,42.21,42.02,42.03,342029.0,32.6011,32.632,32.4852,32.4929,342029.0
2016-09-12 09:30:00,41.91,41.93,41.71,41.9,95664.0,32.4001,32.4156,32.2455,32.3924,95664.0
2016-09-12 09:40:00,41.89,41.89,41.63,41.67,49566.0,32.3847,32.3847,32.1836,32.2146,49566.0
2016-09-12 09:50:00,41.65,41.81,41.54,41.78,47200.0,32.1991,32.3228,32.1141,32.2996,47200.0
2016-09-12 10:00:00,41.78,41.96,41.78,41.91,45337.0,32.2996,32.4388,32.2996,32.4001,45337.0
2016-09-12 10:10:00,41.91,42.0,41.9,41.98,52034.0,32.4001,32.4697,32.3924,32.4542,52034.0
2016-09-12 10:20:00,41.98,42.08,41.94,42.06,49501.0,32.4542,32.5315,32.4233,32.5161,49501.0
2016-09-12 10:30:00,42.07,42.13,42.0,42.03,54937.0,32.5238,32.5702,32.4697,32.4929,54937.0
2016-09-12 10:40:00,42.04,42.08,41.97,42.0,23282.0,32.5006,32.5315,32.4465,32.4697,23282.0
2016-09-12 10:50:00,42.0,42.11,41.97,42.03,30854.0,32.4697,32.5547,32.4465,32.4929,30854.0
2016-09-12 11:00:00,42.03,42.08,41.99,42.02,30081.0,32.4929,32.5315,32.462,32.4852,30081.0
2016-09-12 11:10:00,42.02,42.11,41.96,42.1,49510.0,32.4852,32.5547,32.4388,32.547,49510.0
2016-09-12 11:20:00,42.09,42.21,42.07,42.15,38159.0,32.5393,32.632,32.5238,32.5857,38159.0
2016-09-12 11:30:00,42.15,42.3,42.13,42.29,29975.0,32.5857,32.7016,32.5702,32.6939,29975.0
2016-09-12 11:40:00,42.28,42.34,42.27,42.3,23726.0,32.6862,32.7325,32.6784,32.7016,23726.0
2016-09-12 11:50:00,42.31,42.4,42.3,42.35,41218.0,32.7093,32.7789,32.7016,32.7403,41218.0
2016-09-12 12:00:00,42.36,42.36,42.32,42.35,19419.0,32.748,32.748,32.7171,32.7403,19419.0
2016-09-12 12:10:00,42.36,42.4,42.33,42.36,47098.0,32.748,32.7789,32.7248,32.748,47098.0
2016-09-12 12:20:00,42.37,42.43,42.35,42.43,23340.0,32.7557,32.8021,32.7403,32.8021,23340.0
2016-09-12 12:30:00,42.43,42.46,42.4,42.42,19676.0,32.8021,32.8253,32.7789,32.7944,19676.0
2016-09-12 12:40:00,42.42,42.42,42.31,42.32,40303.0,32.7944,32.7944,32.7093,32.7171,40303.0
2016-09-12 12:50:00,42.33,42.43,42.31,42.42,20410.0,32.7248,32.8021,32.7093,32.7944,20410.0
2016-09-12 13:00:00,42.41,42.45,42.41,42.42,16308.0,32.7867,32.8176,32.7867,32.7944,16308.0
2016-09-12 13:10:00,42.43,42.6,42.42,42.46,62039.0,32.8021,32.9335,32.7944,32.8253,62039.0
2016-09-12 13:20:00,42.47,42.49,42.32,42.33,26471.0,32.833,32.8485,32.7171,32.7248,26471.0
2016-09-12 13:30:00,42.34,42.38,42.25,42.38,46148.0,32.7325,32.7635,32.663,32.7635,46148.0
2016-09-12 13:40:00,42.38,42.46,42.28,42.46,37270.0,32.7635,32.8253,32.6862,32.8253,37270.0
2016-09-12 13:50:00,42.46,42.53,42.39,42.5,32944.0,32.8253,32.8794,32.7712,32.8562,32944.0
2016-09-12 14:00:00,42.5,42.61,42.48,42.58,66161.0,32.8562,32.9413,32.8408,32.9181,66161.0
2016-09-12 14:10:00,42.58,42.7,42.56,42.7,28781.0,32.9181,33.0109,32.9026,33.0109,28781.0
2016-09-12 14:20:00,42.7,42.96,42.69,42.92,225120.0,33.0109,33.2119,33.0031,33.1809,225120.0
2016-09-12 14:30:00,42.92,43.07,42.91,43.05,118559.0,33.1809,33.2969,33.1732,33.2814,118559.0
2016-09-12 14:40:00,43.05,43.07,42.95,42.97,37083.0,33.2814,33.2969,33.2041,33.2196,37083.0
2016-09-12 14:50:00,42.98,43.01,42.91,42.94,40175.0,33.2273,33.2505,33.1732,33.1964,40175.0
2016-09-12 15:00:00,42.94,43.0,42.94,42.99,39694.0,33.1964,33.2428,33.1964,33.235,39694.0
2016-09-12 15:10:00,42.99,43.0,42.9,42.92,51500.0,33.235,33.2428,33.1655,33.1809,51500.0
2016-09-12 15:20:00,42.91,42.99,42.9,42.96,63638.0,33.1732,33.235,33.1655,33.2119,63638.0
2016-09-12 15:30:00,42.95,42.97,42.9,42.96,75089.0,33.2041,33.2196,33.1655,33.2119,75089.0
2016-09-12 15:40:00,42.96,43.04,42.95,42.96,119284.0,33.2119,33.2737,33.2041,33.2119,119284.0
2016-09-12 15:50:00,42.96,43.01,42.9,42.98,170632.0,33.2119,33.2505,33.1655,33.2273,170632.0
2016-09-13 09:30:00,42.66,42.69,42.43,42.65,98845.0,32.9799,33.0031,32.8021,32.9722,98845.0
2016-09-13 09:40:00,42.66,42.73,42.62,42.65,29946.0,32.9799,33.034,32.949,32.9722,29946.0
2016-09-13 09:50:00,42.65,42.67,42.51,42.62,66179.0,32.9722,32.9877,32.864,32.949,66179.0
2016-09-13 10:00:00,42.62,42.74,42.54,42.56,102617.0,32.949,33.0418,32.8872,32.9026,102617.0
2016-09-13 10:10:00,42.55,42.56,42.44,42.44,46560.0,32.8949,32.9026,32.8098,32.8098,46560.0
2016-09-13 10:20:00,42.44,42.46,42.3,42.38,37333.0,32.8098,32.8253,32.7016,32.7635,37333.0
2016-09-13 10:30:00,42.39,42.45,42.29,42.39,34416.0,32.7712,32.8176,32.6939,32.7712,34416.0
2016-09-13 10:40:00,42.41,42.53,42.37,42.39,38787.0,32.7867,32.8794,32.7557,32.7712,38787.0
2016-09-13 10:50:00,42.39,42.41,42.34,42.38,45576.0,32.7712,32.7867,32.7325,32.7635,45576.0
2016-09-13 11:00:00,42.37,42.41,42.22,42.25,38648.0,32.7557,32.7867,32.6398,32.663,38648.0
2016-09-13 11:10:00,42.24,42.27,42.17,42.24,35615.0,32.6552,32.6784,32.6011,32.6552,35615.0
2016-09-13 11:20:00,42.24,42.31,42.19,42.19,36650.0,32.6552,32.7093,32.6166,32.6166,36650.0
2016-09-13 11:30:00,42.18,42.25,42.13,42.22,35643.0,32.6088,32.663,32.5702,32.6398,35643.0
2016-09-13 11:40:00,42.21,42.25,42.13,42.15,34141.0,32.632,32.663,32.5702,32.5857,34141.0
2016-09-13 11:50:00,42.17,42.25,42.13,42.24,55300.0,32.6011,32.663,32.5702,32.6552,55300.0
2016-09-13 12:00:00,42.26,42.32,42.19,42.27,41901.0,32.6707,32.7171,32.6166,32.6784,41901.0
2016-09-13 12:10:00,42.28,42.35,42.25,42.28,25827.0,32.6862,32.7403,32.663,32.6862,25827.0
2016-09-13 12:20:00,42.28,42.3,42.19,42.2,29634.0,32.6862,32.7016,32.6166,32.6243,29634.0
2016-09-13 12:30:00,42.2,42.2,42.11,42.18,33459.0,32.6243,32.6243,32.5547,32.6088,33459.0
2016-09-13 12:40:00,42.17,42.18,42.09,42.09,28502.0,32.6011,32.6088,32.5393,32.5393,28502.0
2016-09-13 12:50:00,42.09,42.1,41.97,42.01,35750.0,32.5393,32.547,32.4465,32.4774,35750.0
2016-09-13 13:00:00,42.02,42.06,41.94,42.05,30220.0,32.4852,32.5161,32.4233,32.5083,30220.0
2016-09-13 13:10:00,42.04,42.24,42.04,42.24,33965.0,32.5006,32.6552,32.5006,32.6552,33965.0
2016-09-13 13:20:00,42.27,42.31,42.18,42.27,32136.0,32.6784,32.7093,32.6088,32.6784,32136.0
2016-09-13 13:30:00,42.29,42.36,42.19,42.27,40734.0,32.6939,32.748,32.6166,32.6784,40734.0
2016-09-13 13:40:00,42.28,42.3,42.19,42.2,26786.0,32.6862,32.7016,32.6166,32.6243,26786.0
2016-09-13 13:50:00,42.22,42.23,42.07,42.14,32331.0,32.6398,32.6475,32.5238,32.5779,32331.0
2016-09-13 14:00:00,42.14,42.15,42.08,42.13,34735.0,32.5779,32.5857,32.5315,32.5702,34735.0
2016-09-13 14:10:00,42.12,42.13,42.0,42.04,29646.0,32.5625,32.5702,32.4697,32.5006,29646.0
2016-09-13 14:20:00,42.02,42.05,41.95,41.95,43598.0,32.4852,32.5083,32.431,32.431,43598.0
2016-09-13 14:30:00,41.95,42.06,41.9,42.04,51932.0,32.431,32.5161,32.3924,32.5006,51932.0
2016-09-13 14:40:00,42.05,42.11,42.04,42.07,44317.0,32.5083,32.5547,32.5006,32.5238,44317.0
2016-09-13 14:50:00,42.07,42.12,41.98,41.98,52151.0,32.5238,32.5625,32.4542,32.4542,52151.0
2016-09-13 15:00:00,41.96,42.03,41.95,42.01,77761.0,32.4388,32.4929,32.431,32.4774,77761.0
2016-09-13 15:10:00,42.02,42.07,41.95,42.03,91069.0,32.4852,32.5238,32.431,32.4929,91069.0
2016-09-13 15:20:00,42.04,42.09,42.01,42.06,68324.0,32.5006,32.5393,32.4774,32.5161,68324.0
2016-09-13 15:30:00,42.05,42.14,42.05,42.12,81045.0,32.5083,32.5779,32.5083,32.5625,81045.0
2016-09-13 15:40:00,42.11,42.11,41.93,42.02,174116.0,32.5547,32.5547,32.4156,32.4852,174116.0
2016-09-13 15:50:00,42.01,42.15,42.0,42.0,257202.0,32.4774,32.5857,32.4697,32.4697,257202.0
2016-09-14 09:30:00,42.05,42.13,42.02,42.04,34839.0,32.5083,32.5702,32.4852,32.5006,34839.0
2016-09-14 09:40:00,42.02,42.1,41.86,41.87,59813.0,32.4852,32.547,32.3615,32.3692,59813.0
2016-09-14 09:50:00,41.85,41.95,41.77,41.89,43715.0,32.3537,32.431,32.2919,32.3847,43715.0
2016-09-14 10:00:00,41.9,42.1,41.9,42.08,36406.0,32.3924,32.547,32.3924,32.5315,36406.0
2016-09-14 10:10:00,42.08,42.28,42.08,42.27,45152.0,32.5315,32.6862,32.5315,32.6784,45152.0
2016-09-14 10:20:00,42.27,42.38,42.24,42.32,37840.0,32.6784,32.7635,32.6552,32.7171,37840.0
2016-09-14 10:30:00,42.3,42.5,42.29,42.44,73722.0,32.7016,32.8562,32.6939,32.8098,73722.0
2016-09-14 10:40:00,42.42,42.46,42.37,42.39,73311.0,32.7944,32.8253,32.7557,32.7712,73311.0
2016-09-14 10:50:00,42.39,42.41,42.32,42.34,68571.0,32.7712,32.7867,32.7171,32.7325,68571.0
2016-09-14 11:00:00,42.34,42.39,42.31,42.35,62333.0,32.7325,32.7712,32.7093,32.7403,62333.0
2016-09-14 11:10:00,42.34,42.37,42.23,42.28,35995.0,32.7325,32.7557,32.6475,32.6862,35995.0
2016-09-14 11:20:00,42.3,42.35,42.26,42.3,28516.0,32.7016,32.7403,32.6707,32.7016,28516.0
2016-09-14 11:30:00,42.29,42.29,42.11,42.15,28489.0,32.6939,32.6939,32.5547,32.5857,28489.0
2016-09-14 11:40:00,42.16,42.29,42.15,42.29,52700.0,32.5934,32.6939,32.5857,32.6939,52700.0
2016-09-14 11:50:00,42.29,42.41,42.29,42.38,59664.0,32.6939,32.7867,32.6939,32.7635,59664.0
2016-09-14 12:00:00,42.39,42.4,42.2,42.3,44254.0,32.7712,32.7789,32.6243,32.7016,44254.0
2016-09-14 12:10:00,42.29,42.32,42.25,42.27,39721.0,32.6939,32.7171,32.663,32.6784,39721.0
2016-09-14 12:20:00,42.26,42.29,42.19,42.2,28219.0,32.6707,32.6939,32.6166,32.6243,28219.0
2016-09-14 12:30:00,42.2,42.22,42.09,42.09,34711.0,32.6243,32.6398,32.5393,32.5393,34711.0
2016-09-14 12:40:00,42.09,42.12,42.05,42.11,34945.0,32.5393,32.5625,32.5083,32.5547,34945.0
2016-09-14 12:50:00,42.12,42.12,42.04,42.09,20543.0,32.5625,32.5625,32.5006,32.5393,20543.0
2016-09-14 13:00:00,42.09,42.12,42.05,42.11,18274.0,32.5393,32.5625,32.5083,32.5547,18274.0
2016-09-14 13:10:00,42.11,42.14,42.07,42.12,27546.0,32.5547,32.5779,32.5238,32.5625,27546.0
2016-09-14 13:20:00,42.11,42.13,42.06,42.06,32252.0,32.5547,32.5702,32.5161,32.5161,32252.0
2016-09-14 13:30:00,42.07,42.13,42.05,42.08,36368.0,32.5238,32.5702,32.5083,32.5315,36368.0
2016-09-14 13:40:00,42.07,42.08,41.96,41.97,27616.0,32.5238,32.5315,32.4388,32.4465,27616.0
2016-09-14 13:50:00,41.96,42.01,41.95,41.99,24625.0,32.4388,32.4774,32.431,32.462,24625.0
2016-09-14 14:00:00,42.0,42.04,41.88,41.89,52718.0,32.4697,32.5006,32.3769,32.3847,52718.0
2016-09-14 14:10:00,41.9,41.95,41.84,41.93,41058.0,32.3924,32.431,32.346,32.4156,41058.0
2016-09-14 14:20:00,41.94,41.98,41.91,41.97,36037.0,32.4233,32.4542,32.4001,32.4465,36037.0
2016-09-14 14:30:00,41.97,41.98,41.91,41.94,40746.0,32.4465,32.4542,32.4001,32.4233,40746.0
2016-09-14 14:40:00,41.94,42.0,41.92,41.97,41002.0,32.4233,32.4697,32.4078,32.4465,41002.0
2016-09-14 14:50:00,41.98,42.03,41.95,41.99,26761.0,32.4542,32.4929,32.431,32.462,26761.0
2016-09-14 15:00:00,41.99,42.01,41.91,41.94,37222.0,32.462,32.4774,32.4001,32.4233,37222.0
2016-09-14 15:10:00,41.94,41.94,41.86,41.87,47547.0,32.4233,32.4233,32.3615,32.3692,47547.0
2016-09-14 15:20:00,41.87,41.9,41.8,41.81,74757.0,32.3692,32.3924,32.3151,32.3228,74757.0
2016-09-14 15:30:00,41.82,41.92,41.81,41.91,105370.0,32.3305,32.4078,32.3228,32.4001,105370.0
2016-09-14 15:40:00,41.91,42.02,41.91,42.01,106928.0,32.4001,32.4852,32.4001,32.4774,106928.0
2016-09-14 15:50:00,42.01,42.05,41.94,41.98,251972.0,32.4774,32.5083,32.4233,32.4542,251972.0
2016-09-15 09:30:00,41.94,41.99,41.75,41.77,36669.0,32.4233,32.462,32.2764,32.2919,36669.0
2016-09-15 09:40:00,41.79,41.89,41.76,41.88,31461.0,32.3073,32.3847,32.2841,32.3769,31461.0
2016-09-15 09:50:00,41.89,42.02,41.88,41.93,38918.0,32.3847,32.4852,32.3769,32.4156,38918.0
2016-09-15 10:00:00,41.93,42.12,41.87,42.09,70346.0,32.4156,32.5625,32.3692,32.5393,70346.0
2016-09-15 10:10:00,42.1,42.19,42.1,42.14,37813.0,32.547,32.6166,32.547,32.5779,37813.0
2016-09-15 10:20:00,42.15,42.16,42.04,42.05,45128.0,32.5857,32.5934,32.5006,32.5083,45128.0
2016-09-15 10:30:00,42.05,42.19,42.04,42.18,58171.0,32.5083,32.6166,32.5006,32.6088,58171.0
2016-09-15 10:40:00,42.18,42.19,42.06,42.18,58163.0,32.6088,32.6166,32.5161,32.6088,58163.0
2016-09-15 10:50:00,42.18,42.21,42.16,42.18,159316.0,32.6088,32.632,32.5934,32.6088,159316.0
2016-09-15 11:00:00,42.18,42.3,42.17,42.26,87285.0,32.6088,32.7016,32.6011,32.6707,87285.0
2016-09-15 11:10:00,42.26,42.26,42.15,42.16,34829.0,32.6707,32.6707,32.5857,32.5934,34829.0
2016-09-15 11:20:00,42.17,42.26,42.11,42.24,40947.0,32.6011,32.6707,32.5547,32.6552,40947.0
2016-09-15 11:30:00,42.24,42.28,42.21,42.25,35618.0,32.6552,32.6862,32.632,32.663,35618.0
2016-09-15 11:40:00,42.25,42.31,42.24,42.29,30062.0,32.663,32.7093,32.6552,32.6939,30062.0
2016-09-15 11:50:00,42.29,42.37,42.24,42.26,28979.0,32.6939,32.7557,32.6552,32.6707,28979.0
2016-09-15 12:00:00,42.26,42.33,42.26,42.3,43792.0,32.6707,32.7248,32.6707,32.7016,43792.0
2016-09-15 12:10:00,42.29,42.3,42.16,42.2,67349.0,32.6939,32.7016,32.5934,32.6243,67349.0
2016-09-15 12:20:00,42.19,42.23,42.18,42.2,52776.0,32.6166,32.6475,32.6088,32.6243,52776.0
2016-09-15 12:30:00,42.2,42.23,42.1,42.15,28438.0,32.6243,32.6475,32.547,32.5857,28438.0
2016-09-15 12:40:00,42.15,42.15,42.09,42.15,26351.0,32.5857,32.5857,32.5393,32.5857,26351.0
2016-09-15 12:50:00,42.14,42.21,42.13,42.18,50983.0,32.5779,32.632,32.5702,32.6088,50983.0
2016-09-15 13:00:00,42.18,42.25,42.14,42.16,35510.0,32.6088,32.663,32.5779,32.5934,35510.0
2016-09-15 13:10:00,42.16,42.17,42.11,42.15,96521.0,32.5934,32.6011,32.5547,32.5857,96521.0
2016-09-15 13:20:00,42.15,42.16,42.06,42.08,41122.0,32.5857,32.5934,32.5161,32.5315,41122.0
2016-09-15 13:30:00,42.09,42.16,42.09,42.14,38437.0,32.5393,32.5934,32.5393,32.5779,38437.0
2016-09-15 13:40:00,42.15,42.24,42.14,42.23,27374.0,32.5857,32.6552,32.5779,32.6475,27374.0
2016-09-15 13:50:00,42.21,42.26,42.19,42.25,22692.0,32.632,32.6707,32.6166,32.663,22692.0
2016-09-15 14:00:00,42.26,42.27,42.22,42.26,37653.0,32.6707,32.6784,32.6398,32.6707,37653.0
2016-09-15 14:10:00,42.25,42.33,42.24,42.32,35525.0,32.663,32.7248,32.6552,32.7171,35525.0
2016-09-15 14:20:00,42.33,42.35,42.3,42.31,26469.0,32.7248,32.7403,32.7016,32.7093,26469.0
2016-09-15 14:30:00,42.32,42.33,42.27,42.27,23623.0,32.7171,32.7248,32.6784,32.6784,23623.0
2016-09-15 14:40:00,42.28,42.3,42.24,42.24,33047.0,32.6862,32.7016,32.6552,32.6552,33047.0
2016-09-15 14:50:00,42.24,42.25,42.23,42.24,23428.0,32.6552,32.663,32.6475,32.6552,23428.0
2016-09-15 15:00:00,42.25,42.3,42.24,42.27,37187.0,32.663,32.7016,32.6552,32.6784,37187.0
2016-09-15 15:10:00,42.27,42.28,42.18,42.2,39419.0,32.6784,32.6862,32.6088,32.6243,39419.0
2016-09-15 15:20:00,42.2,42.26,42.19,42.26,47678.0,32.6243,32.6707,32.6166,32.6707,47678.0
2016-09-15 15:30:00,42.26,42.31,42.24,42.31,55032.0,32.6707,32.7093,32.6552,32.7093,55032.0
2016-09-15 15:40:00,42.32,42.33,42.25,42.27,56905.0,32.7171,32.7248,32.663,32.6784,56905.0
2016-09-15 15:50:00,42.27,42.31,42.22,42.28,108495.0,32.6784,32.7093,32.6398,32.6862,108495.0
2016-09-16 09:30:00,41.99,42.05,41.8,41.86,535863.0,32.462,32.5083,32.3151,32.3615,535863.0
2016-09-16 09:40:00,41.87,41.96,41.8,41.96,49425.0,32.3692,32.4388,32.3151,32.4388,49425.0
2016-09-16 09:50:00,41.95,42.0,41.86,41.86,60504.0,32.431,32.4697,32.3615,32.3615,60504.0
2016-09-16 10:00:00,41.85,41.9,41.78,41.86,42283.0,32.3537,32.3924,32.2996,32.3615,42283.0
2016-09-16 10:10:00,41.86,41.91,41.79,41.89,83280.0,32.3615,32.4001,32.3073,32.3847,83280.0
2016-09-16 10:20:00,41.9,41.97,41.85,41.88,34108.0,32.3924,32.4465,32.3537,32.3769,34108.0
2016-09-16 10:30:00,41.88,41.89,41.79,41.85,48039.0,32.3769,32.3847,32.3073,32.3537,48039.0
2016-09-16 10:40:00,41.86,41.92,41.82,41.89,47100.0,32.3615,32.4078,32.3305,32.3847,47100.0
2016-09-16 10:50:00,41.89,41.92,41.87,41.88,40122.0,32.3847,32.4078,32.3692,32.3769,40122.0
2016-09-16 11:00:00,41.87,41.92,41.84,41.89,28605.0,32.3692,32.4078,32.346,32.3847,28605.0
2016-09-16 11:10:00,41.89,41.95,41.87,41.91,34862.0,32.3847,32.431,32.3692,32.4001,34862.0
2016-09-16 11:20:00,41.91,41.92,41.87,41.89,36669.0,32.4001,32.4078,32.3692,32.3847,36669.0
2016-09-16 11:30:00,41.89,41.91,41.81,41.83,82333.0,32.3847,32.4001,32.3228,32.3383,82333.0
2016-09-16 11:40:00,41.83,41.88,41.82,41.87,35003.0,32.3383,32.3769,32.3305,32.3692,35003.0
2016-09-16 11:50:00,41.87,41.93,41.86,41.92,31412.0,32.3692,32.4156,32.3615,32.4078,31412.0
2016-09-16 12:00:00,41.94,42.03,41.94,42.0,25220.0,32.4233,32.4929,32.4233,32.4697,25220.0
2016-09-16 12:10:00,42.0,42.03,41.95,42.01,20332.0,32.4697,32.4929,32.431,32.4774,20332.0
2016-09-16 12:20:00,42.02,42.04,42.01,42.03,16817.0,32.4852,32.5006,32.4774,32.4929,16817.0
2016-09-16 12:30:00,42.03,42.06,41.96,41.98,38568.0,32.4929,32.5161,32.4388,32.4542,38568.0
2016-09-16 12:40:00,41.98,41.99,41.91,41.97,38065.0,32.4542,32.462,32.4001,32.4465,38065.0
2016-09-16 12:50:00,41.96,41.98,41.91,41.92,24544.0,32.4388,32.4542,32.4001,32.4078,24544.0
2016-09-16 13:00:00,41.91,41.97,41.89,41.91,18739.0,32.4001,32.4465,32.3847,32.4001,18739.0
2016-09-16 13:10:00,41.91,41.94,41.87,41.91,17955.0,32.4001,32.4233,32.3692,32.4001,17955.0
2016-09-16 13:20:00,41.9,41.93,41.86,41.86,29882.0,32.3924,32.4156,32.3615,32.3615,29882.0
2016-09-16 13:30:00,41.86,41.88,41.82,41.84,38495.0,32.3615,32.3769,32.3305,32.346,38495.0
2016-09-16 13:40:00,41.85,41.87,41.73,41.78,50295.0,32.3537,32.3692,32.261,32.2996,50295.0
2016-09-16 13:50:00,41.79,41.84,41.77,41.83,24802.0,32.3073,32.346,32.2919,32.3383,24802.0
2016-09-16 14:00:00,41.83,41.87,41.78,41.87,27372.0,32.3383,32.3692,32.2996,32.3692,27372.0
2016-09-16 14:10:00,41.87,41.89,41.84,41.86,29216.0,32.3692,32.3847,32.346,32.3615,29216.0
2016-09-16 14:20:00,41.87,41.91,41.87,41.9,27870.0,32.3692,32.4001,32.3692,32.3924,27870.0
2016-09-16 14:30:00,41.91,41.96,41.9,41.93,34688.0,32.4001,32.4388,32.3924,32.4156,34688.0
2016-09-16 14:40:00,41.92,41.98,41.9,41.95,22052.0,32.4078,32.4542,32.3924,32.431,22052.0
2016-09-16 14:50:00,41.96,41.96,41.9,41.9,22517.0,32.4388,32.4388,32.3924,32.3924,22517.0
2016-09-16 15:00:00,41.89,41.92,41.88,41.89,32042.0,32.3847,32.4078,32.3769,32.3847,32042.0
2016-09-16 15:10:00,41.89,41.91,41.85,41.91,32503.0,32.3847,32.4001,32.3537,32.4001,32503.0
2016-09-16 15:20:00,41.9,41.95,41.9,41.94,28488.0,32.3924,32.431,32.3924,32.4233,28488.0
2016-09-16 15:30:00,41.95,42.05,41.95,42.04,56781.0,32.431,32.5083,32.431,32.5006,56781.0
2016-09-16 15:40:00,42.03,42.05,42.01,42.05,62549.0,32.4929,32.5083,32.4774,32.5083,62549.0
2016-09-16 15:50:00,42.05,42.07,42.01,42.02,160132.0,32.5083,32.5238,32.4774,32.4852,160132.0
2016-09-19 09:30:00,42.25,42.28,42.12,42.24,39254.0,32.663,32.6862,32.5625,32.6552,39254.0
2016-09-19 09:40:00,42.23,42.39,42.19,42.39,29878.0,32.6475,32.7712,32.6166,32.7712,29878.0
2016-09-19 09:50:00,42.4,42.5,42.4,42.45,43767.0,32.7789,32.8562,32.7789,32.8176,43767.0
2016-09-19 10:00:00,42.47,42.48,42.4,42.42,33430.0,32.833,32.8408,32.7789,32.7944,33430.0
2016-09-19 10:10:00,42.43,42.48,42.4,42.42,69829.0,32.8021,32.8408,32.7789,32.7944,69829.0
2016-09-19 10:20:00,42.42,42.45,42.4,42.43,17686.0,32.7944,32.8176,32.7789,32.8021,17686.0
2016-09-19 10:30:00,42.44,42.47,42.42,42.42,11552.0,32.8098,32.833,32.7944,32.7944,11552.0
2016-09-19 10:40:00,42.42,42.45,42.4,42.43,28788.0,32.7944,32.8176,32.7789,32.8021,28788.0
2016-09-19 10:50:00,42.43,42.46,42.4,42.4,19835.0,32.8021,32.8253,32.7789,32.7789,19835.0
2016-09-19 11:00:00,42.41,42.46,42.39,42.45,47145.0,32.7867,32.8253,32.7712,32.8176,47145.0
2016-09-19 11:10:00,42.45,42.46,42.41,42.42,18799.0,32.8176,32.8253,32.7867,32.7944,18799.0
2016-09-19 11:20:00,42.41,42.41,42.34,42.39,15009.0,32.7867,32.7867,32.7325,32.7712,15009.0
2016-09-19 11:30:00,42.4,42.42,42.35,42.4,36264.0,32.7789,32.7944,32.7403,32.7789,36264.0
2016-09-19 11:40:00,42.42,42.46,42.41,42.42,16100.0,32.7944,32.8253,32.7867,32.7944,16100.0
2016-09-19 11:50:00,42.43,42.45,42.42,42.44,20655.0,32.8021,32.8176,32.7944,32.8098,20655.0
2016-09-19 12:00:00,42.44,42.5,42.43,42.47,29773.0,32.8098,32.8562,32.8021,32.833,29773.0
2016-09-19 12:10:00,42.46,42.47,42.26,42.28,73172.0,32.8253,32.833,32.6707,32.6862,73172.0
2016-09-19 12:20:00,42.27,42.37,42.27,42.36,15839.0,32.6784,32.7557,32.6784,32.748,15839.0
2016-09-19 12:30:00,42.35,42.4,42.34,42.4,19864.0,32.7403,32.7789,32.7325,32.7789,19864.0
2016-09-19 12:40:00,42.39,42.45,42.39,42.41,31845.0,32.7712,32.8176,32.7712,32.7867,31845.0
2016-09-19 12:50:00,42.41,42.43,42.33,42.33,66568.0,32.7867,32.8021,32.7248,32.7248,66568.0
2016-09-19 13:00:00,42.33,42.35,42.28,42.35,16812.0,32.7248,32.7403,32.6862,32.7403,16812.0
2016-09-19 13:10:00,42.35,42.37,42.28,42.29,20939.0,32.7403,32.7557,32.6862,32.6939,20939.0
2016-09-19 13:20:00,42.3,42.34,42.3,42.3,15886.0,32.7016,32.7325,32.7016,32.7016,15886.0
2016-09-19 13:30:00,42.3,42.3,42.16,42.19,21450.0,32.7016,32.7016,32.5934,32.6166,21450.0
2016-09-19 13:40:00,42.2,42.21,42.13,42.15,40203.0,32.6243,32.632,32.5702,32.5857,40203.0
2016-09-19 13:50:00,42.14,42.2,42.12,42.2,57823.0,32.5779,32.6243,32.5625,32.6243,57823.0
2016-09-19 14:00:00,42.2,42.25,42.2,42.25,25058.0,32.6243,32.663,32.6243,32.663,25058.0
2016-09-19 14:10:00,42.25,42.27,42.24,42.25,26308.0,32.663,32.6784,32.6552,32.663,26308.0
2016-09-19 14:20:00,42.26,42.27,42.21,42.26,37193.0,32.6707,32.6784,32.632,32.6707,37193.0
2016-09-19 14:30:00,42.26,42.31,42.26,42.28,21969.0,32.6707,32.7093,32.6707,32.6862,21969.0
2016-09-19 14:40:00,42.27,42.34,42.25,42.33,34365.0,32.6784,32.7325,32.663,32.7248,34365.0
2016-09-19 14:50:00,42.33,42.4,42.33,42.39,15214.0,32.7248,32.7789,32.7248,32.7712,15214.0
2016-09-19 15:00:00,42.38,42.4,42.3,42.3,26818.0,32.7635,32.7789,32.7016,32.7016,26818.0
2016-09-19 15:10:00,42.3,42.32,42.24,42.26,30115.0,32.7016,32.7171,32.6552,32.6707,30115.0
2016-09-19 15:20:00,42.26,42.33,42.26,42.27,33987.0,32.6707,32.7248,32.6707,32.6784,33987.0
2016-09-19 15:30:00,42.27,42.28,42.18,42.24,48001.0,32.6784,32.6862,32.6088,32.6552,48001.0
2016-09-19 15:40:00,42.24,42.31,42.21,42.27,51376.0,32.6552,32.7093,32.632,32.6784,51376.0
2016-09-19 15:50:00,42.28,42.28,42.18,42.19,115654.0,32.6862,32.6862,32.6088,32.6166,115654.0
2016-09-20 09:30:00,42.39,42.39,42.07,42.12,77684.0,32.7712,32.7712,32.5238,32.5625,77684.0
2016-09-20 09:40:00,42.12,42.12,41.99,42.03,34341.0,32.5625,32.5625,32.462,32.4929,34341.0
2016-09-20 09:50:00,42.03,42.21,42.0,42.18,132592.0,32.4929,32.632,32.4697,32.6088,132592.0
2016-09-20 10:00:00,42.18,42.31,42.18,42.21,44118.0,32.6088,32.7093,32.6088,32.632,44118.0
2016-09-20 10:10:00,42.2,42.21,42.07,42.14,77241.0,32.6243,32.632,32.5238,32.5779,77241.0
2016-09-20 10:20:00,42.14,42.21,42.06,42.18,55492.0,32.5779,32.632,32.5161,32.6088,55492.0
2016-09-20 10:30:00,42.19,42.2,42.03,42.04,52292.0,32.6166,32.6243,32.4929,32.5006,52292.0
2016-09-20 10:40:00,42.04,42.21,42.03,42.21,25583.0,32.5006,32.632,32.4929,32.632,25583.0
2016-09-20 10:50:00,42.2,42.24,42.19,42.2,34362.0,32.6243,32.6552,32.6166,32.6243,34362.0
2016-09-20 11:00:00,42.2,42.25,42.17,42.19,92776.0,32.6243,32.663,32.6011,32.6166,92776.0
2016-09-20 11:10:00,42.2,42.22,42.14,42.2,23869.0,32.6243,32.6398,32.5779,32.6243,23869.0
2016-09-20 11:20:00,42.2,42.23,42.17,42.18,24899.0,32.6243,32.6475,32.6011,32.6088,24899.0
2016-09-20 11:30:00,42.19,42.21,42.1,42.13,27726.0,32.6166,32.632,32.547,32.5702,27726.0
2016-09-20 11:40:00,42.13,42.17,42.12,42.15,19948.0,32.5702,32.6011,32.5625,32.5857,19948.0
2016-09-20 11:50:00,42.16,42.18,42.09,42.1,26608.0,32.5934,32.6088,32.5393,32.547,26608.0
2016-09-20 12:00:00,42.1,42.13,42.09,42.13,24996.0,32.547,32.5702,32.5393,32.5702,24996.0
2016-09-20 12:10:00,42.13,42.13,42.05,42.08,34566.0,32.5702,32.5702,32.5083,32.5315,34566.0
2016-09-20 12:20:00,42.09,42.15,42.09,42.13,20265.0,32.5393,32.5857,32.5393,32.5702,20265.0
2016-09-20 12:30:00,42.12,42.14,42.04,42.07,44041.0,32.5625,32.5779,32.5006,32.5238,44041.0
2016-09-20 12:40:00,42.07,42.11,42.0,42.0,79322.0,32.5238,32.5547,32.4697,32.4697,79322.0
2016-09-20 12:50:00,42.0,42.07,41.94,41.96,53520.0,32.4697,32.5238,32.4233,32.4388,53520.0
2016-09-20 13:00:00,41.96,42.03,41.94,42.02,23069.0,32.4388,32.4929,32.4233,32.4852,23069.0
2016-09-20 13:10:00,42.02,42.06,41.99,42.04,54172.0,32.4852,32.5161,32.462,32.5006,54172.0
2016-09-20 13:20:00,42.03,42.04,41.99,42.02,42613.0,32.4929,32.5006,32.462,32.4852,42613.0
2016-09-20 13:30:00,42.04,42.09,42.02,42.06,33941.0,32.5006,32.5393,32.4852,32.5161,33941.0
2016-09-20 13:40:00,42.06,42.1,42.04,42.05,41488.0,32.5161,32.547,32.5006,32.5083,41488.0
2016-09-20 13:50:00,42.06,42.14,42.05,42.13,19729.0,32.5161,32.5779,32.5083,32.5702,19729.0
2016-09-20 14:00:00,42.14,42.18,42.11,42.15,26070.0,32.5779,32.6088,32.5547,32.5857,26070.0
2016-09-20 14:10:00,42.15,42.18,42.14,42.18,55634.0,32.5857,32.6088,32.5779,32.6088,55634.0
2016-09-20 14:20:00,42.18,42.18,42.1,42.11,24577.0,32.6088,32.6088,32.547,32.5547,24577.0
2016-09-20 14:30:00,42.12,42.16,42.1,42.16,20238.0,32.5625,32.5934,32.547,32.5934,20238.0
2016-09-20 14:40:00,42.17,42.19,42.12,42.15,50619.0,32.6011,32.6166,32.5625,32.5857,50619.0
2016-09-20 14:50:00,42.16,42.16,42.11,42.13,61895.0,32.5934,32.5934,32.5547,32.5702,61895.0
2016-09-20 15:00:00,42.13,42.16,42.12,42.14,24532.0,32.5702,32.5934,32.5625,32.5779,24532.0
2016-09-20 15:10:00,42.15,42.16,42.14,42.15,57935.0,32.5857,32.5934,32.5779,32.5857,57935.0
2016-09-20 15:20:00,42.16,42.17,42.14,42.16,72693.0,32.5934,32.6011,32.5779,32.5934,72693.0
2016-09-20 15:30:00,42.17,42.21,42.13,42.21,54845.0,32.6011,32.632,32.5702,32.632,54845.0
2016-09-20 15:40:00,42.2,42.25,42.19,42.23,98812.0,32.6243,32.663,32.6166,32.6475,98812.0
2016-09-20 15:50:00,42.23,42.25,42.15,42.15,261954.0,32.6475,32.663,32.5857,32.5857,261954.0
2016-09-21 09:30:00,42.32,42.58,42.32,42.39,146280.0,32.7171,32.9181,32.7171,32.7712,146280.0
2016-09-21 09:40:00,42.39,42.51,42.37,42.48,107324.0,32.7712,32.864,32.7557,32.8408,107324.0
2016-09-21 09:50:00,42.47,42.5,42.37,42.43,161497.0,32.833,32.8562,32.7557,32.8021,161497.0
2016-09-21 10:00:00,42.45,42.5,42.45,42.5,46149.0,32.8176,32.8562,32.8176,32.8562,46149.0
2016-09-21 10:10:00,42.5,42.52,42.48,42.5,44830.0,32.8562,32.8717,32.8408,32.8562,44830.0
2016-09-21 10:20:00,42.51,42.54,42.47,42.49,65144.0,32.864,32.8872,32.833,32.8485,65144.0
2016-09-21 10:30:00,42.5,42.54,42.46,42.48,37684.0,32.8562,32.8872,32.8253,32.8408,37684.0
2016-09-21 10:40:00,42.48,42.51,42.44,42.49,69827.0,32.8408,32.864,32.8098,32.8485,69827.0
2016-09-21 10:50:00,42.48,42.5,42.43,42.48,54366.0,32.8408,32.8562,32.8021,32.8408,54366.0
2016-09-21 11:00:00,42.48,42.5,42.44,42.45,36460.0,32.8408,32.8562,32.8098,32.8176,36460.0
2016-09-21 11:10:00,42.44,42.5,42.4,42.5,24864.0,32.8098,32.8562,32.7789,32.8562,24864.0
2016-09-21 11:20:00,42.5,42.51,42.47,42.5,26845.0,32.8562,32.864,32.833,32.8562,26845.0
2016-09-21 11:30:00,42.5,42.51,42.45,42.51,29762.0,32.8562,32.864,32.8176,32.864,29762.0
2016-09-21 11:40:00,42.51,42.51,42.48,42.51,41384.0,32.864,32.864,32.8408,32.864,41384.0
2016-09-21 11:50:00,42.51,42.52,42.47,42.5,72822.0,32.864,32.8717,32.833,32.8562,72822.0
2016-09-21 12:00:00,42.5,42.58,42.49,42.57,32911.0,32.8562,32.9181,32.8485,32.9103,32911.0
2016-09-21 12:10:00,42.56,42.6,42.43,42.43,58815.0,32.9026,32.9335,32.8021,32.8021,58815.0
2016-09-21 12:20:00,42.45,42.47,42.4,42.41,23390.0,32.8176,32.833,32.7789,32.7867,23390.0
2016-09-21 12:30:00,42.41,42.47,42.4,42.44,26736.0,32.7867,32.833,32.7789,32.8098,26736.0
2016-09-21 12:40:00,42.43,42.44,42.37,42.37,92727.0,32.8021,32.8098,32.7557,32.7557,92727.0
2016-09-21 12:50:00,42.38,42.42,42.38,42.39,65165.0,32.7635,32.7944,32.7635,32.7712,65165.0
2016-09-21 13:00:00,42.4,42.43,42.39,42.41,56512.0,32.7789,32.8021,32.7712,32.7867,56512.0
2016-09-21 13:10:00,42.4,42.41,42.37,42.38,38346.0,32.7789,32.7867,32.7557,32.7635,38346.0
2016-09-21 13:20:00,42.38,42.41,42.38,42.41,38388.0,32.7635,32.7867,32.7635,32.7867,38388.0
2016-09-21 13:30:00,42.41,42.5,42.4,42.49,49987.0,32.7867,32.8562,32.7789,32.8485,49987.0
2016-09-21 13:40:00,42.49,42.58,42.48,42.52,36717.0,32.8485,32.9181,32.8408,32.8717,36717.0
2016-09-21 13:50:00,42.51,42.51,42.47,42.5,34898.0,32.864,32.864,32.833,32.8562,34898.0
2016-09-21 14:00:00,42.48,42.6,42.44,42.59,74287.0,32.8408,32.9335,32.8098,32.9258,74287.0
2016-09-21 14:10:00,42.6,42.71,42.54,42.58,84381.0,32.9335,33.0186,32.8872,32.9181,84381.0
2016-09-21 14:20:00,42.57,42.63,42.49,42.55,38683.0,32.9103,32.9567,32.8485,32.8949,38683.0
2016-09-21 14:30:00,42.55,42.64,42.51,42.61,44403.0,32.8949,32.9645,32.864,32.9413,44403.0
2016-09-21 14:40:00,42.6,42.68,42.59,42.64,54970.0,32.9335,32.9954,32.9258,32.9645,54970.0
2016-09-21 14:50:00,42.63,42.71,42.6,42.7,27483.0,32.9567,33.0186,32.9335,33.0109,27483.0
2016-09-21 15:00:00,42.7,42.77,42.67,42.73,42490.0,33.0109,33.065,32.9877,33.034,42490.0
2016-09-21 15:10:00,42.73,42.83,42.72,42.78,33878.0,33.034,33.1114,33.0263,33.0727,33878.0
2016-09-21 15:20:00,42.78,42.86,42.78,42.83,41002.0,33.0727,33.1345,33.0727,33.1114,41002.0
2016-09-21 15:30:00,42.83,42.91,42.82,42.89,51725.0,33.1114,33.1732,33.1036,33.1577,51725.0
2016-09-21 15:40:00,42.9,43.01,42.89,42.98,92210.0,33.1655,33.2505,33.1577,33.2273,92210.0
2016-09-21 15:50:00,42.98,42.99,42.81,42.81,501388.0,33.2273,33.235,33.0959,33.0959,501388.0
2016-09-22 09:30:00,43.08,43.32,43.04,43.25,68429.0,33.3046,33.4902,33.2737,33.436,68429.0
2016-09-22 09:40:00,43.23,43.23,43.1,43.18,50366.0,33.4206,33.4206,33.3201,33.3819,50366.0
2016-09-22 09:50:00,43.17,43.2,43.09,43.1,46878.0,33.3742,33.3974,33.3124,33.3201,46878.0
2016-09-22 10:00:00,43.11,43.12,42.97,42.98,75078.0,33.3278,33.3355,33.2196,33.2273,75078.0
2016-09-22 10:10:00,42.98,42.99,42.93,42.96,27861.0,33.2273,33.235,33.1887,33.2119,27861.0
2016-09-22 10:20:00,42.96,43.0,42.94,42.95,31426.0,33.2119,33.2428,33.1964,33.2041,31426.0
2016-09-22 10:30:00,42.95,43.0,42.94,42.95,64662.0,33.2041,33.2428,33.1964,33.2041,64662.0
2016-09-22 10:40:00,42.95,42.98,42.92,42.97,31771.0,33.2041,33.2273,33.1809,33.2196,31771.0
2016-09-22 10:50:00,42.97,42.97,42.89,42.89,28371.0,33.2196,33.2196,33.1577,33.1577,28371.0
2016-09-22 11:00:00,42.9,42.9,42.85,42.85,44401.0,33.1655,33.1655,33.1268,33.1268,44401.0
2016-09-22 11:10:00,42.85,42.87,42.78,42.83,45295.0,33.1268,33.1423,33.0727,33.1114,45295.0
2016-09-22 11:20:00,42.83,42.83,42.77,42.8,60657.0,33.1114,33.1114,33.065,33.0882,60657.0
2016-09-22 11:30:00,42.79,42.86,42.78,42.84,63061.0,33.0804,33.1345,33.0727,33.1191,63061.0
2016-09-22 11:40:00,42.84,42.86,42.83,42.85,140468.0,33.1191,33.1345,33.1114,33.1268,140468.0
2016-09-22 11:50:00,42.85,42.87,42.84,42.86,105477.0,33.1268,33.1423,33.1191,33.1345,105477.0
2016-09-22 12:00:00,42.86,42.92,42.86,42.9,139110.0,33.1345,33.1809,33.1345,33.1655,139110.0
2016-09-22 12:10:00,42.9,42.94,42.88,42.9,94767.0,33.1655,33.1964,33.15,33.1655,94767.0
2016-09-22 12:20:00,42.89,42.9,42.84,42.88,84113.0,33.1577,33.1655,33.1191,33.15,84113.0
2016-09-22 12:30:00,42.89,42.9,42.82,42.84,132870.0,33.1577,33.1655,33.1036,33.1191,132870.0
2016-09-22 12:40:00,42.85,42.86,42.81,42.82,90977.0,33.1268,33.1345,33.0959,33.1036,90977.0
2016-09-22 12:50:00,42.83,42.84,42.77,42.79,73173.0,33.1114,33.1191,33.065,33.0804,73173.0
2016-09-22 13:00:00,42.78,42.89,42.77,42.88,77589.0,33.0727,33.1577,33.065,33.15,77589.0
2016-09-22 13:10:00,42.88,42.91,42.87,42.88,41955.0,33.15,33.1732,33.1423,33.15,41955.0
2016-09-22 13:20:00,42.89,42.9,42.85,42.85,23410.0,33.1577,33.1655,33.1268,33.1268,23410.0
2016-09-22 13:30:00,42.85,42.91,42.85,42.89,50020.0,33.1268,33.1732,33.1268,33.1577,50020.0
2016-09-22 13:40:00,42.9,42.91,42.85,42.89,27415.0,33.1655,33.1732,33.1268,33.1577,27415.0
2016-09-22 13:50:00,42.89,42.9,42.85,42.9,15600.0,33.1577,33.1655,33.1268,33.1655,15600.0
2016-09-22 14:00:00,42.9,42.9,42.86,42.89,38726.0,33.1655,33.1655,33.1345,33.1577,38726.0
2016-09-22 14:10:00,42.89,42.91,42.82,42.86,82710.0,33.1577,33.1732,33.1036,33.1345,82710.0
2016-09-22 14:20:00,42.87,42.9,42.86,42.87,24395.0,33.1423,33.1655,33.1345,33.1423,24395.0
2016-09-22 14:30:00,42.87,42.88,42.8,42.84,61687.0,33.1423,33.15,33.0882,33.1191,61687.0
2016-09-22 14:40:00,42.84,42.87,42.83,42.87,48420.0,33.1191,33.1423,33.1114,33.1423,48420.0
2016-09-22 14:50:00,42.86,42.94,42.84,42.92,31558.0,33.1345,33.1964,33.1191,33.1809,31558.0
2016-09-22 15:00:00,42.91,42.97,42.91,42.96,27212.0,33.1732,33.2196,33.1732,33.2119,27212.0
2016-09-22 15:10:00,42.96,43.0,42.95,42.99,35291.0,33.2119,33.2428,33.2041,33.235,35291.0
2016-09-22 15:20:00,42.98,43.0,42.97,42.98,29655.0,33.2273,33.2428,33.2196,33.2273,29655.0
2016-09-22 15:30:00,42.99,43.01,42.97,43.0,81308.0,33.235,33.2505,33.2196,33.2428,81308.0
2016-09-22 15:40:00,43.0,43.0,42.96,42.99,72232.0,33.2428,33.2428,33.2119,33.235,72232.0
2016-09-22 15:50:00,42.99,43.01,42.93,42.98,367259.0,33.235,33.2505,33.1887,33.2273,367259.0
2016-09-23 09:30:00,42.76,42.82,42.6,42.77,81491.0,33.0572,33.1036,32.9335,33.065,81491.0
2016-09-23 09:40:00,42.79,42.79,42.52,42.53,44574.0,33.0804,33.0804,32.8717,32.8794,44574.0
2016-09-23 09:50:00,42.53,42.73,42.53,42.73,26091.0,32.8794,33.034,32.8794,33.034,26091.0
2016-09-23 10:00:00,42.71,42.76,42.64,42.73,36116.0,33.0186,33.0572,32.9645,33.034,36116.0
2016-09-23 10:10:00,42.73,42.82,42.7,42.79,29117.0,33.034,33.1036,33.0109,33.0804,29117.0
2016-09-23 10:20:00,42.79,42.83,42.77,42.78,65149.0,33.0804,33.1114,33.065,33.0727,65149.0
2016-09-23 10:30:00,42.78,42.88,42.77,42.84,28722.0,33.0727,33.15,33.065,33.1191,28722.0
2016-09-23 10:40:00,42.84,42.84,42.82,42.82,41184.0,33.1191,33.1191,33.1036,33.1036,41184.0
2016-09-23 10:50:00,42.83,42.93,42.82,42.9,41816.0,33.1114,33.1887,33.1036,33.1655,41816.0
2016-09-23 11:00:00,42.89,42.92,42.85,42.85,39352.0,33.1577,33.1809,33.1268,33.1268,39352.0
2016-09-23 11:10:00,42.85,42.91,42.85,42.87,28386.0,33.1268,33.1732,33.1268,33.1423,28386.0
2016-09-23 11:20:00,42.88,42.89,42.83,42.87,26731.0,33.15,33.1577,33.1114,33.1423,26731.0
2016-09-23 11:30:00,42.87,42.92,42.87,42.91,20307.0,33.1423,33.1809,33.1423,33.1732,20307.0
2016-09-23 11:40:00,42.92,42.92,42.76,42.76,14671.0,33.1809,33.1809,33.0572,33.0572,14671.0
2016-09-23 11:50:00,42.77,42.78,42.72,42.75,16110.0,33.065,33.0727,33.0263,33.0495,16110.0
2016-09-23 12:00:00,42.75,42.76,42.69,42.72,19292.0,33.0495,33.0572,33.0031,33.0263,19292.0
2016-09-23 12:10:00,42.72,42.76,42.7,42.71,11999.0,33.0263,33.0572,33.0109,33.0186,11999.0
2016-09-23 12:20:00,42.71,42.74,42.68,42.73,32867.0,33.0186,33.0418,32.9954,33.034,32867.0
2016-09-23 12:30:00,42.73,42.78,42.72,42.74,10933.0,33.034,33.0727,33.0263,33.0418,10933.0
2016-09-23 12:40:00,42.74,42.76,42.7,42.71,9745.0,33.0418,33.0572,33.0109,33.0186,9745.0
2016-09-23 12:50:00,42.71,42.76,42.7,42.72,13997.0,33.0186,33.0572,33.0109,33.0263,13997.0
2016-09-23 13:00:00,42.72,42.72,42.63,42.64,20585.0,33.0263,33.0263,32.9567,32.9645,20585.0
2016-09-23 13:10:00,42.64,42.65,42.59,42.6,32414.0,32.9645,32.9722,32.9258,32.9335,32414.0
2016-09-23 13:20:00,42.61,42.62,42.56,42.61,68061.0,32.9413,32.949,32.9026,32.9413,68061.0
2016-09-23 13:30:00,42.61,42.62,42.52,42.53,42073.0,32.9413,32.949,32.8717,32.8794,42073.0
2016-09-23 13:40:00,42.53,42.56,42.51,42.52,39452.0,32.8794,32.9026,32.864,32.8717,39452.0
2016-09-23 13:50:00,42.51,42.55,42.5,42.52,57555.0,32.864,32.8949,32.8562,32.8717,57555.0
2016-09-23 14:00:00,42.52,42.6,42.51,42.6,43153.0,32.8717,32.9335,32.864,32.9335,43153.0
2016-09-23 14:10:00,42.6,42.64,42.59,42.63,18512.0,32.9335,32.9645,32.9258,32.9567,18512.0
2016-09-23 14:20:00,42.62,42.68,42.61,42.65,42897.0,32.949,32.9954,32.9413,32.9722,42897.0
2016-09-23 14:30:00,42.65,42.67,42.57,42.58,19225.0,32.9722,32.9877,32.9103,32.9181,19225.0
2016-09-23 14:40:00,42.57,42.58,42.51,42.55,26329.0,32.9103,32.9181,32.864,32.8949,26329.0
2016-09-23 14:50:00,42.55,42.65,42.53,42.64,36071.0,32.8949,32.9722,32.8794,32.9645,36071.0
2016-09-23 15:00:00,42.63,42.66,42.6,42.62,34877.0,32.9567,32.9799,32.9335,32.949,34877.0
2016-09-23 15:10:00,42.61,42.62,42.57,42.62,36227.0,32.9413,32.949,32.9103,32.949,36227.0
2016-09-23 15:20:00,42.62,42.63,42.58,42.63,40606.0,32.949,32.9567,32.9181,32.9567,40606.0
2016-09-23 15:30:00,42.63,42.67,42.56,42.56,60665.0,32.9567,32.9877,32.9026,32.9026,60665.0
2016-09-23 15:40:00,42.56,42.59,42.51,42.54,83596.0,32.9026,32.9258,32.864,32.8872,83596.0
2016-09-23 15:50:00,42.54,42.56,42.47,42.47,159832.0,32.8872,32.9026,32.833,32.833,159832.0
2016-09-26 09:30:00,42.3,42.3,41.95,41.95,77451.0,32.7016,32.7016,32.431,32.431,77451.0
2016-09-26 09:40:00,41.96,42.12,41.96,42.01,44506.0,32.4388,32.5625,32.4388,32.4774,44506.0
2016-09-26 09:50:00,42.0,42.04,41.97,42.03,52806.0,32.4697,32.5006,32.4465,32.4929,52806.0
2016-09-26 10:00:00,42.02,42.15,41.97,42.15,29424.0,32.4852,32.5857,32.4465,32.5857,29424.0
2016-09-26 10:10:00,42.15,42.26,42.13,42.24,26902.0,32.5857,32.6707,32.5702,32.6552,26902.0
2016-09-26 10:20:00,42.25,42.25,42.16,42.23,14905.0,32.663,32.663,32.5934,32.6475,14905.0
2016-09-26 10:30:00,42.23,42.29,42.22,42.26,19053.0,32.6475,32.6939,32.6398,32.6707,19053.0
2016-09-26 10:40:00,42.26,42.28,42.22,42.27,17067.0,32.6707,32.6862,32.6398,32.6784,17067.0
2016-09-26 10:50:00,42.28,42.31,42.18,42.2,45031.0,32.6862,32.7093,32.6088,32.6243,45031.0
2016-09-26 11:00:00,42.2,42.22,42.14,42.19,14644.0,32.6243,32.6398,32.5779,32.6166,14644.0
2016-09-26 11:10:00,42.2,42.22,42.1,42.15,34818.0,32.6243,32.6398,32.547,32.5857,34818.0
2016-09-26 11:20:00,42.16,42.19,42.04,42.04,13148.0,32.5934,32.6166,32.5006,32.5006,13148.0
2016-09-26 11:30:00,42.05,42.05,42.0,42.03,14019.0,32.5083,32.5083,32.4697,32.4929,14019.0
2016-09-26 11:40:00,42.03,42.05,41.99,42.01,46833.0,32.4929,32.5083,32.462,32.4774,46833.0
2016-09-26 11:50:00,42.0,42.02,41.98,41.98,31894.0,32.4697,32.4852,32.4542,32.4542,31894.0
2016-09-26 12:00:00,41.98,42.03,41.97,42.03,11923.0,32.4542,32.4929,32.4465,32.4929,11923.0
2016-09-26 12:10:00,42.02,42.11,42.02,42.07,14120.0,32.4852,32.5547,32.4852,32.5238,14120.0
2016-09-26 12:20:00,42.06,42.1,42.06,42.09,8423.0,32.5161,32.547,32.5161,32.5393,8423.0
2016-09-26 12:30:00,42.1,42.12,42.06,42.09,22989.0,32.547,32.5625,32.5161,32.5393,22989.0
2016-09-26 12:40:00,42.08,42.15,42.06,42.13,12421.0,32.5315,32.5857,32.5161,32.5702,12421.0
2016-09-26 12:50:00,42.13,42.18,42.1,42.1,19550.0,32.5702,32.6088,32.547,32.547,19550.0
2016-09-26 13:00:00,42.11,42.11,42.06,42.06,14067.0,32.5547,32.5547,32.5161,32.5161,14067.0
2016-09-26 13:10:00,42.05,42.07,42.02,42.06,59062.0,32.5083,32.5238,32.4852,32.5161,59062.0
2016-09-26 13:20:00,42.05,42.06,41.98,41.98,11828.0,32.5083,32.5161,32.4542,32.4542,11828.0
2016-09-26 13:30:00,41.99,42.0,41.95,41.96,14426.0,32.462,32.4697,32.431,32.4388,14426.0
2016-09-26 13:40:00,41.96,42.01,41.96,42.0,10249.0,32.4388,32.4774,32.4388,32.4697,10249.0
2016-09-26 13:50:00,42.01,42.05,42.0,42.05,16869.0,32.4774,32.5083,32.4697,32.5083,16869.0
2016-09-26 14:00:00,42.04,42.08,42.04,42.06,10479.0,32.5006,32.5315,32.5006,32.5161,10479.0
2016-09-26 14:10:00,42.05,42.1,42.03,42.07,26936.0,32.5083,32.547,32.4929,32.5238,26936.0
2016-09-26 14:20:00,42.06,42.1,42.05,42.06,20001.0,32.5161,32.547,32.5083,32.5161,20001.0
2016-09-26 14:30:00,42.06,42.07,41.97,41.98,13579.0,32.5161,32.5238,32.4465,32.4542,13579.0
2016-09-26 14:40:00,41.97,41.98,41.95,41.98,16161.0,32.4465,32.4542,32.431,32.4542,16161.0
2016-09-26 14:50:00,41.98,42.0,41.95,41.97,22950.0,32.4542,32.4697,32.431,32.4465,22950.0
2016-09-26 15:00:00,41.96,42.03,41.96,42.02,59208.0,32.4388,32.4929,32.4388,32.4852,59208.0
2016-09-26 15:10:00,42.01,42.01,41.96,41.96,22469.0,32.4774,32.4774,32.4388,32.4388,22469.0
2016-09-26 15:20:00,41.96,42.02,41.95,42.0,36976.0,32.4388,32.4852,32.431,32.4697,36976.0
2016-09-26 15:30:00,42.0,42.02,41.92,41.95,52607.0,32.4697,32.4852,32.4078,32.431,52607.0
2016-09-26 15:40:00,41.95,41.97,41.9,41.95,45829.0,32.431,32.4465,32.3924,32.431,45829.0
2016-09-26 15:50:00,41.95,41.96,41.87,41.91,139755.0,32.431,32.4388,32.3692,32.4001,139755.0
2016-09-27 09:30:00,41.65,41.67,41.54,41.6,89424.0,32.1991,32.2146,32.1141,32.1605,89424.0
2016-09-27 09:40:00,41.6,41.69,41.56,41.57,47436.0,32.1605,32.23,32.1295,32.1373,47436.0
2016-09-27 09:50:00,41.56,41.73,41.55,41.73,50389.0,32.1295,32.261,32.1218,32.261,50389.0
2016-09-27 10:00:00,41.73,41.84,41.67,41.69,49554.0,32.261,32.346,32.2146,32.23,49554.0
2016-09-27 10:10:00,41.7,41.72,41.57,41.61,43239.0,32.2378,32.2532,32.1373,32.1682,43239.0
2016-09-27 10:20:00,41.61,41.66,41.56,41.61,47349.0,32.1682,32.2068,32.1295,32.1682,47349.0
2016-09-27 10:30:00,41.61,41.61,41.43,41.43,63933.0,32.1682,32.1682,32.029,32.029,63933.0
2016-09-27 10:40:00,41.43,41.52,41.42,41.49,52219.0,32.029,32.0986,32.0213,32.0754,52219.0
2016-09-27 10:50:00,41.49,41.52,41.35,41.38,56772.0,32.0754,32.0986,31.9672,31.9904,56772.0
2016-09-27 11:00:00,41.39,41.45,41.35,41.45,50785.0,31.9981,32.0445,31.9672,32.0445,50785.0
2016-09-27 11:10:00,41.45,41.54,41.45,41.48,61638.0,32.0445,32.1141,32.0445,32.0677,61638.0
2016-09-27 11:20:00,41.48,41.56,41.48,41.55,82434.0,32.0677,32.1295,32.0677,32.1218,82434.0
2016-09-27 11:30:00,41.54,41.56,41.49,41.54,58654.0,32.1141,32.1295,32.0754,32.1141,58654.0
2016-09-27 11:40:00,41.55,41.55,41.46,41.51,69208.0,32.1218,32.1218,32.0522,32.0909,69208.0
2016-09-27 11:50:00,41.52,41.54,41.49,41.51,44089.0,32.0986,32.1141,32.0754,32.0909,44089.0
2016-09-27 12:00:00,41.51,41.6,41.51,41.56,34429.0,32.0909,32.1605,32.0909,32.1295,34429.0
2016-09-27 12:10:00,41.56,41.66,41.55,41.66,33934.0,32.1295,32.2068,32.1218,32.2068,33934.0
2016-09-27 12:20:00,41.66,41.8,41.65,41.78,37771.0,32.2068,32.3151,32.1991,32.2996,37771.0
2016-09-27 12:30:00,41.78,41.8,41.64,41.67,93702.0,32.2996,32.3151,32.1914,32.2146,93702.0
2016-09-27 12:40:00,41.67,41.72,41.62,41.62,63832.0,32.2146,32.2532,32.1759,32.1759,63832.0
2016-09-27 12:50:00,41.63,41.75,41.62,41.75,29298.0,32.1836,32.2764,32.1759,32.2764,29298.0
2016-09-27 13:00:00,41.75,41.79,41.74,41.77,24979.0,32.2764,32.3073,32.2687,32.2919,24979.0
2016-09-27 13:10:00,41.78,41.79,41.74,41.75,27776.0,32.2996,32.3073,32.2687,32.2764,27776.0
2016-09-27 13:20:00,41.76,41.78,41.74,41.76,21713.0,32.2841,32.2996,32.2687,32.2841,21713.0
2016-09-27 13:30:00,41.76,41.8,41.74,41.75,28976.0,32.2841,32.3151,32.2687,32.2764,28976.0
2016-09-27 13:40:00,41.75,41.78,41.73,41.76,28564.0,32.2764,32.2996,32.261,32.2841,28564.0
2016-09-27 13:50:00,41.76,41.78,41.73,41.76,46768.0,32.2841,32.2996,32.261,32.2841,46768.0
2016-09-27 14:00:00,41.76,41.8,41.75,41.76,47611.0,32.2841,32.3151,32.2764,32.2841,47611.0
2016-09-27 14:10:00,41.75,41.82,41.74,41.82,19387.0,32.2764,32.3305,32.2687,32.3305,19387.0
2016-09-27 14:20:00,41.82,41.85,41.81,41.84,32588.0,32.3305,32.3537,32.3228,32.346,32588.0
2016-09-27 14:30:00,41.84,41.84,41.79,41.82,27152.0,32.346,32.346,32.3073,32.3305,27152.0
2016-09-27 14:40:00,41.82,41.82,41.78,41.79,20660.0,32.3305,32.3305,32.2996,32.3073,20660.0
2016-09-27 14:50:00,41.78,41.84,41.77,41.83,28794.0,32.2996,32.346,32.2919,32.3383,28794.0
2016-09-27 15:00:00,41.83,41.84,41.78,41.83,39515.0,32.3383,32.346,32.2996,32.3383,39515.0
2016-09-27 15:10:00,41.83,41.86,41.8,41.84,41568.0,32.3383,32.3615,32.3151,32.346,41568.0
2016-09-27 15:20:00,41.84,41.85,41.82,41.84,44094.0,32.346,32.3537,32.3305,32.346,44094.0
2016-09-27 15:30:00,41.85,41.86,41.77,41.86,87480.0,32.3537,32.3615,32.2919,32.3615,87480.0
2016-09-27 15:40:00,41.86,41.9,41.84,41.86,61174.0,32.3615,32.3924,32.346,32.3615,61174.0
2016-09-27 15:50:00,41.85,41.9,41.84,41.89,134515.0,32.3537,32.3924,32.346,32.3847,134515.0
2016-09-28 09:30:00,41.89,42.07,41.88,42.02,64986.0,32.3847,32.5238,32.3769,32.4852,64986.0
2016-09-28 09:40:00,42.01,42.11,41.93,41.95,57540.0,32.4774,32.5547,32.4156,32.431,57540.0
2016-09-28 09:50:00,41.95,41.98,41.78,41.8,25258.0,32.431,32.4542,32.2996,32.3151,25258.0
2016-09-28 10:00:00,41.8,41.9,41.78,41.79,96801.0,32.3151,32.3924,32.2996,32.3073,96801.0
2016-09-28 10:10:00,41.79,41.88,41.76,41.83,28707.0,32.3073,32.3769,32.2841,32.3383,28707.0
2016-09-28 10:20:00,41.83,41.84,41.78,41.79,30813.0,32.3383,32.346,32.2996,32.3073,30813.0
2016-09-28 10:30:00,41.8,41.84,41.72,41.72,25629.0,32.3151,32.346,32.2532,32.2532,25629.0
2016-09-28 10:40:00,41.72,41.76,41.67,41.68,17477.0,32.2532,32.2841,32.2146,32.2223,17477.0
2016-09-28 10:50:00,41.68,41.7,41.61,41.63,26839.0,32.2223,32.2378,32.1682,32.1836,26839.0
2016-09-28 11:00:00,41.63,41.63,41.53,41.61,25606.0,32.1836,32.1836,32.1063,32.1682,25606.0
2016-09-28 11:10:00,41.61,41.65,41.58,41.63,26321.0,32.1682,32.1991,32.145,32.1836,26321.0
2016-09-28 11:20:00,41.63,41.65,41.57,41.61,25142.0,32.1836,32.1991,32.1373,32.1682,25142.0
2016-09-28 11:30:00,41.6,41.61,41.52,41.58,29578.0,32.1605,32.1682,32.0986,32.145,29578.0
2016-09-28 11:40:00,41.58,41.67,41.58,41.65,16888.0,32.145,32.2146,32.145,32.1991,16888.0
2016-09-28 11:50:00,41.64,41.65,41.61,41.64,22645.0,32.1914,32.1991,32.1682,32.1914,22645.0
2016-09-28 12:00:00,41.65,41.65,41.56,41.59,28702.0,32.1991,32.1991,32.1295,32.1527,28702.0
2016-09-28 12:10:00,41.57,41.65,41.57,41.57,29976.0,32.1373,32.1991,32.1373,32.1373,29976.0
2016-09-28 12:20:00,41.57,41.63,41.56,41.58,22897.0,32.1373,32.1836,32.1295,32.145,22897.0
2016-09-28 12:30:00,41.58,41.59,41.51,41.54,34086.0,32.145,32.1527,32.0909,32.1141,34086.0
2016-09-28 12:40:00,41.54,41.61,41.53,41.57,44688.0,32.1141,32.1682,32.1063,32.1373,44688.0
2016-09-28 12:50:00,41.57,41.57,41.52,41.53,33114.0,32.1373,32.1373,32.0986,32.1063,33114.0
2016-09-28 13:00:00,41.54,41.56,41.51,41.52,26856.0,32.1141,32.1295,32.0909,32.0986,26856.0
2016-09-28 13:10:00,41.52,41.54,41.46,41.46,125988.0,32.0986,32.1141,32.0522,32.0522,125988.0
2016-09-28 13:20:00,41.47,41.53,41.46,41.48,148951.0,32.06,32.1063,32.0522,32.0677,148951.0
2016-09-28 13:30:00,41.49,41.51,41.47,41.48,48066.0,32.0754,32.0909,32.06,32.0677,48066.0
2016-09-28 13:40:00,41.48,41.48,41.42,41.46,65470.0,32.0677,32.0677,32.0213,32.0522,65470.0
2016-09-28 13:50:00,41.46,41.51,41.43,41.51,63414.0,32.0522,32.0909,32.029,32.0909,63414.0
2016-09-28 14:00:00,41.51,41.51,41.46,41.49,66908.0,32.0909,32.0909,32.0522,32.0754,66908.0
2016-09-28 14:10:00,41.49,41.7,41.48,41.7,128601.0,32.0754,32.2378,32.0677,32.2378,128601.0
2016-09-28 14:20:00,41.7,41.86,41.69,41.86,117362.0,32.2378,32.3615,32.23,32.3615,117362.0
2016-09-28 14:30:00,41.86,41.94,41.85,41.87,51327.0,32.3615,32.4233,32.3537,32.3692,51327.0
2016-09-28 14:40:00,41.88,41.9,41.79,41.84,87128.0,32.3769,32.3924,32.3073,32.346,87128.0
2016-09-28 14:50:00,41.84,41.84,41.75,41.75,83269.0,32.346,32.346,32.2764,32.2764,83269.0
2016-09-28 15:00:00,41.76,41.8,41.74,41.8,55702.0,32.2841,32.3151,32.2687,32.3151,55702.0
2016-09-28 15:10:00,41.8,41.83,41.79,41.8,34940.0,32.3151,32.3383,32.3073,32.3151,34940.0
2016-09-28 15:20:00,41.8,41.84,41.77,41.79,93705.0,32.3151,32.346,32.2919,32.3073,93705.0
2016-09-28 15:30:00,41.79,41.8,41.74,41.79,76108.0,32.3073,32.3151,32.2687,32.3073,76108.0
2016-09-28 15:40:00,41.8,41.88,41.79,41.84,103393.0,32.3151,32.3769,32.3073,32.346,103393.0
2016-09-28 15:50:00,41.85,41.9,41.82,41.89,188994.0,32.3537,32.3924,32.3305,32.3847,188994.0
2016-09-29 09:30:00,41.81,41.97,41.66,41.91,61635.0,32.3228,32.4465,32.2068,32.4001,61635.0
2016-09-29 09:40:00,41.9,41.99,41.87,41.98,52956.0,32.3924,32.462,32.3692,32.4542,52956.0
2016-09-29 09:50:00,41.98,42.03,41.96,41.99,94338.0,32.4542,32.4929,32.4388,32.462,94338.0
2016-09-29 10:00:00,41.99,42.09,41.95,41.95,34131.0,32.462,32.5393,32.431,32.431,34131.0
2016-09-29 10:10:00,41.96,41.98,41.83,41.91,38332.0,32.4388,32.4542,32.3383,32.4001,38332.0
2016-09-29 10:20:00,41.93,42.1,41.92,42.06,30858.0,32.4156,32.547,32.4078,32.5161,30858.0
2016-09-29 10:30:00,42.06,42.06,41.93,41.93,30676.0,32.5161,32.5161,32.4156,32.4156,30676.0
2016-09-29 10:40:00,41.94,42.0,41.94,42.0,80494.0,32.4233,32.4697,32.4233,32.4697,80494.0
2016-09-29 10:50:00,42.0,42.01,41.93,41.94,54072.0,32.4697,32.4774,32.4156,32.4233,54072.0
2016-09-29 11:00:00,41.93,41.94,41.85,41.88,64699.0,32.4156,32.4233,32.3537,32.3769,64699.0
2016-09-29 11:10:00,41.88,41.91,41.87,41.91,62510.0,32.3769,32.4001,32.3692,32.4001,62510.0
2016-09-29 11:20:00,41.9,42.0,41.89,42.0,30384.0,32.3924,32.4697,32.3847,32.4697,30384.0
2016-09-29 11:30:00,42.0,42.04,41.99,42.0,21262.0,32.4697,32.5006,32.462,32.4697,21262.0
2016-09-29 11:40:00,42.01,42.03,41.99,42.0,22413.0,32.4774,32.4929,32.462,32.4697,22413.0
2016-09-29 11:50:00,42.01,42.03,42.0,42.01,21325.0,32.4774,32.4929,32.4697,32.4774,21325.0
2016-09-29 12:00:00,42.0,42.1,41.99,42.09,28384.0,32.4697,32.547,32.462,32.5393,28384.0
2016-09-29 12:10:00,42.09,42.12,42.07,42.12,22992.0,32.5393,32.5625,32.5238,32.5625,22992.0
2016-09-29 12:20:00,42.11,42.16,42.1,42.12,34001.0,32.5547,32.5934,32.547,32.5625,34001.0
2016-09-29 12:30:00,42.11,42.14,42.01,42.01,36600.0,32.5547,32.5779,32.4774,32.4774,36600.0
2016-09-29 12:40:00,42.0,42.01,41.83,41.84,41092.0,32.4697,32.4774,32.3383,32.346,41092.0
2016-09-29 12:50:00,41.83,41.83,41.69,41.75,52443.0,32.3383,32.3383,32.23,32.2764,52443.0
2016-09-29 13:00:00,41.76,41.77,41.62,41.77,34501.0,32.2841,32.2919,32.1759,32.2919,34501.0
2016-09-29 13:10:00,41.76,41.81,41.68,41.69,33316.0,32.2841,32.3228,32.2223,32.23,33316.0
2016-09-29 13:20:00,41.68,41.72,41.65,41.68,25427.0,32.2223,32.2532,32.1991,32.2223,25427.0
2016-09-29 13:30:00,41.68,41.74,41.66,41.69,36560.0,32.2223,32.2687,32.2068,32.23,36560.0
2016-09-29 13:40:00,41.69,41.69,41.55,41.59,22794.0,32.23,32.23,32.1218,32.1527,22794.0
2016-09-29 13:50:00,41.59,41.59,41.37,41.46,79719.0,32.1527,32.1527,31.9826,32.0522,79719.0
2016-09-29 14:00:00,41.46,41.54,41.44,41.54,33500.0,32.0522,32.1141,32.0368,32.1141,33500.0
2016-09-29 14:10:00,41.53,41.65,41.49,41.64,26204.0,32.1063,32.1991,32.0754,32.1914,26204.0
2016-09-29 14:20:00,41.64,41.77,41.64,41.76,26238.0,32.1914,32.2919,32.1914,32.2841,26238.0
2016-09-29 14:30:00,41.76,41.83,41.7,41.8,21335.0,32.2841,32.3383,32.2378,32.3151,21335.0
2016-09-29 14:40:00,41.81,41.81,41.72,41.79,25488.0,32.3228,32.3228,32.2532,32.3073,25488.0
2016-09-29 14:50:00,41.78,41.81,41.68,41.7,18631.0,32.2996,32.3228,32.2223,32.2378,18631.0
2016-09-29 15:00:00,41.7,41.72,41.64,41.68,37547.0,32.2378,32.2532,32.1914,32.2223,37547.0
2016-09-29 15:10:00,41.67,41.7,41.61,41.62,33282.0,32.2146,32.2378,32.1682,32.1759,33282.0
2016-09-29 15:20:00,41.61,41.66,41.54,41.66,39495.0,32.1682,32.2068,32.1141,32.2068,39495.0
2016-09-29 15:30:00,41.65,41.72,41.61,41.72,83265.0,32.1991,32.2532,32.1682,32.2532,83265.0
2016-09-29 15:40:00,41.73,41.74,41.63,41.65,82821.0,32.261,32.2687,32.1836,32.1991,82821.0
2016-09-29 15:50:00,41.65,41.66,41.53,41.53,211830.0,32.1991,32.2068,32.1063,32.1063,211830.0
2016-09-30 09:30:00,41.7,41.79,41.59,41.61,58009.0,32.2378,32.3073,32.1527,32.1682,58009.0
2016-09-30 09:40:00,41.61,41.71,41.59,41.71,46294.0,32.1682,32.2455,32.1527,32.2455,46294.0
2016-09-30 09:50:00,41.72,41.85,41.65,41.84,37359.0,32.2532,32.3537,32.1991,32.346,37359.0
2016-09-30 10:00:00,41.83,41.95,41.81,41.94,38429.0,32.3383,32.431,32.3228,32.4233,38429.0
2016-09-30 10:10:00,41.95,41.97,41.86,41.88,54446.0,32.431,32.4465,32.3615,32.3769,54446.0
2016-09-30 10:20:00,41.88,41.97,41.85,41.95,28370.0,32.3769,32.4465,32.3537,32.431,28370.0
2016-09-30 10:30:00,41.96,41.99,41.93,41.95,41567.0,32.4388,32.462,32.4156,32.431,41567.0
2016-09-30 10:40:00,41.96,41.99,41.84,41.85,26583.0,32.4388,32.462,32.346,32.3537,26583.0
2016-09-30 10:50:00,41.86,41.89,41.83,41.89,29830.0,32.3615,32.3847,32.3383,32.3847,29830.0
2016-09-30 11:00:00,41.89,42.02,41.88,41.98,41929.0,32.3847,32.4852,32.3769,32.4542,41929.0
2016-09-30 11:10:00,42.0,42.11,41.98,42.01,38912.0,32.4697,32.5547,32.4542,32.4774,38912.0
2016-09-30 11:20:00,42.02,42.13,41.99,42.11,36640.0,32.4852,32.5702,32.462,32.5547,36640.0
2016-09-30 11:30:00,42.12,42.15,42.1,42.1,43656.0,32.5625,32.5857,32.547,32.547,43656.0
2016-09-30 11:40:00,42.09,42.11,42.07,42.1,47943.0,32.5393,32.5547,32.5238,32.547,47943.0
2016-09-30 11:50:00,42.09,42.16,42.03,42.12,51164.0,32.5393,32.5934,32.4929,32.5625,51164.0
2016-09-30 12:00:00,42.12,42.22,42.09,42.2,21265.0,32.5625,32.6398,32.5393,32.6243,21265.0
2016-09-30 12:10:00,42.2,42.22,42.15,42.17,24616.0,32.6243,32.6398,32.5857,32.6011,24616.0
2016-09-30 12:20:00,42.18,42.21,42.16,42.19,23905.0,32.6088,32.632,32.5934,32.6166,23905.0
2016-09-30 12:30:00,42.2,42.2,42.15,42.2,37563.0,32.6243,32.6243,32.5857,32.6243,37563.0
2016-09-30 12:40:00,42.21,42.23,42.16,42.2,28669.0,32.632,32.6475,32.5934,32.6243,28669.0
2016-09-30 12:50:00,42.2,42.21,42.17,42.2,28636.0,32.6243,32.632,32.6011,32.6243,28636.0
2016-09-30 13:00:00,42.2,42.27,42.18,42.19,43346.0,32.6243,32.6784,32.6088,32.6166,43346.0
2016-09-30 13:10:00,42.19,42.23,42.17,42.2,17384.0,32.6166,32.6475,32.6011,32.6243,17384.0
2016-09-30 13:20:00,42.19,42.21,42.14,42.15,26919.0,32.6166,32.632,32.5779,32.5857,26919.0
2016-09-30 13:30:00,42.15,42.17,42.14,42.16,18157.0,32.5857,32.6011,32.5779,32.5934,18157.0
2016-09-30 13:40:00,42.16,42.22,42.14,42.2,24530.0,32.5934,32.6398,32.5779,32.6243,24530.0
2016-09-30 13:50:00,42.2,42.24,42.15,42.15,50132.0,32.6243,32.6552,32.5857,32.5857,50132.0
2016-09-30 14:00:00,42.14,42.18,42.13,42.17,29667.0,32.5779,32.6088,32.5702,32.6011,29667.0
2016-09-30 14:10:00,42.16,42.23,42.16,42.2,42814.0,32.5934,32.6475,32.5934,32.6243,42814.0
2016-09-30 14:20:00,42.2,42.24,42.19,42.23,30205.0,32.6243,32.6552,32.6166,32.6475,30205.0
2016-09-30 14:30:00,42.23,42.29,42.23,42.29,38248.0,32.6475,32.6939,32.6475,32.6939,38248.0
2016-09-30 14:40:00,42.29,42.31,42.24,42.24,56115.0,32.6939,32.7093,32.6552,32.6552,56115.0
2016-09-30 14:50:00,42.24,42.25,42.19,42.25,42391.0,32.6552,32.663,32.6166,32.663,42391.0
2016-09-30 15:00:00,42.24,42.28,42.23,42.26,34228.0,32.6552,32.6862,32.6475,32.6707,34228.0
2016-09-30 15:10:00,42.26,42.32,42.25,42.29,40348.0,32.6707,32.7171,32.663,32.6939,40348.0
2016-09-30 15:20:00,42.28,42.29,42.26,42.27,45889.0,32.6862,32.6939,32.6707,32.6784,45889.0
2016-09-30 15:30:00,42.28,42.33,42.27,42.31,55359.0,32.6862,32.7248,32.6784,32.7093,55359.0
2016-09-30 15:40:00,42.3,42.39,42.3,42.32,155475.0,32.7016,32.7712,32.7016,32.7171,155475.0
2016-09-30 15:50:00,42.32,42.33,42.16,42.16,304806.0,32.7171,32.7248,32.5934,32.5934,304806.0
2016-10-03 09:30:00,41.98,42.21,41.95,42.05,55994.0,32.4542,32.632,32.431,32.5083,55994.0
2016-10-03 09:40:00,42.06,42.18,42.04,42.05,48459.0,32.5161,32.6088,32.5006,32.5083,48459.0
2016-10-03 09:50:00,42.05,42.25,42.05,42.25,46088.0,32.5083,32.663,32.5083,32.663,46088.0
2016-10-03 10:00:00,42.26,42.32,42.17,42.21,47444.0,32.6707,32.7171,32.6011,32.632,47444.0
2016-10-03 10:10:00,42.2,42.27,41.98,41.99,77855.0,32.6243,32.6784,32.4542,32.462,77855.0
2016-10-03 10:20:00,41.99,42.04,41.95,42.0,55101.0,32.462,32.5006,32.431,32.4697,55101.0
2016-10-03 10:30:00,42.0,42.04,41.99,42.04,38161.0,32.4697,32.5006,32.462,32.5006,38161.0
2016-10-03 10:40:00,42.04,42.11,42.04,42.11,50975.0,32.5006,32.5547,32.5006,32.5547,50975.0
2016-10-03 10:50:00,42.12,42.16,42.12,42.13,24138.0,32.5625,32.5934,32.5625,32.5702,24138.0
2016-10-03 11:00:00,42.14,42.14,42.05,42.09,39729.0,32.5779,32.5779,32.5083,32.5393,39729.0
2016-10-03 11:10:00,42.09,42.16,42.09,42.11,33964.0,32.5393,32.5934,32.5393,32.5547,33964.0
2016-10-03 11:20:00,42.11,42.22,42.1,42.19,40703.0,32.5547,32.6398,32.547,32.6166,40703.0
2016-10-03 11:30:00,42.19,42.3,42.19,42.27,65232.0,32.6166,32.7016,32.6166,32.6784,65232.0
2016-10-03 11:40:00,42.27,42.38,42.27,42.34,53741.0,32.6784,32.7635,32.6784,32.7325,53741.0
2016-10-03 11:50:00,42.34,42.36,42.25,42.34,44118.0,32.7325,32.748,32.663,32.7325,44118.0
2016-10-03 12:00:00,42.34,42.41,42.32,42.41,47087.0,32.7325,32.7867,32.7171,32.7867,47087.0
2016-10-03 12:10:00,42.4,42.47,42.4,42.44,86521.0,32.7789,32.833,32.7789,32.8098,86521.0
2016-10-03 12:20:00,42.44,42.51,42.43,42.5,65089.0,32.8098,32.864,32.8021,32.8562,65089.0
2016-10-03 12:30:00,42.49,42.49,42.44,42.47,50007.0,32.8485,32.8485,32.8098,32.833,50007.0
2016-10-03 12:40:00,42.48,42.56,42.47,42.55,50000.0,32.8408,32.9026,32.833,32.8949,50000.0
2016-10-03 12:50:00,42.55,42.62,42.55,42.62,53893.0,32.8949,32.949,32.8949,32.949,53893.0
2016-10-03 13:00:00,42.61,42.63,42.58,42.63,76697.0,32.9413,32.9567,32.9181,32.9567,76697.0
2016-10-03 13:10:00,42.63,42.63,42.54,42.61,57921.0,32.9567,32.9567,32.8872,32.9413,57921.0
2016-10-03 13:20:00,42.6,42.66,42.57,42.6,34508.0,32.9335,32.9799,32.9103,32.9335,34508.0
2016-10-03 13:30:00,42.6,42.6,42.55,42.58,43635.0,32.9335,32.9335,32.8949,32.9181,43635.0
2016-10-03 13:40:00,42.59,42.64,42.58,42.64,48494.0,32.9258,32.9645,32.9181,32.9645,48494.0
2016-10-03 13:50:00,42.63,42.68,42.61,42.68,57875.0,32.9567,32.9954,32.9413,32.9954,57875.0
2016-10-03 14:00:00,42.67,42.72,42.65,42.7,70156.0,32.9877,33.0263,32.9722,33.0109,70156.0
2016-10-03 14:10:00,42.69,42.72,42.68,42.69,52617.0,33.0031,33.0263,32.9954,33.0031,52617.0
2016-10-03 14:20:00,42.69,42.72,42.67,42.7,49820.0,33.0031,33.0263,32.9877,33.0109,49820.0
2016-10-03 14:30:00,42.69,42.78,42.67,42.72,107392.0,33.0031,33.0727,32.9877,33.0263,107392.0
2016-10-03 14:40:00,42.72,42.76,42.69,42.75,80912.0,33.0263,33.0572,33.0031,33.0495,80912.0
2016-10-03 14:50:00,42.74,42.78,42.7,42.77,64306.0,33.0418,33.0727,33.0109,33.065,64306.0
2016-10-03 15:00:00,42.77,42.81,42.75,42.78,116046.0,33.065,33.0959,33.0495,33.0727,116046.0
2016-10-03 15:10:00,42.77,42.87,42.77,42.86,67243.0,33.065,33.1423,33.065,33.1345,67243.0
2016-10-03 15:20:00,42.86,42.88,42.83,42.88,70207.0,33.1345,33.15,33.1114,33.15,70207.0
2016-10-03 15:30:00,42.87,42.96,42.86,42.92,130768.0,33.1423,33.2119,33.1345,33.1809,130768.0
2016-10-03 15:40:00,42.93,42.97,42.9,42.9,126025.0,33.1887,33.2196,33.1655,33.1655,126025.0
2016-10-03 15:50:00,42.9,42.94,42.88,42.89,241927.0,33.1655,33.1964,33.15,33.1577,241927.0
2016-10-04 09:30:00,42.8,43.23,42.78,43.22,77551.0,33.0882,33.4206,33.0727,33.4129,77551.0
2016-10-04 09:40:00,43.22,43.42,43.21,43.4,88354.0,33.4129,33.5675,33.4051,33.552,88354.0
2016-10-04 09:50:00,43.4,43.52,43.39,43.48,95586.0,33.552,33.6448,33.5443,33.6139,95586.0
2016-10-04 10:00:00,43.48,43.49,43.14,43.18,73990.0,33.6139,33.6216,33.351,33.3819,73990.0
2016-10-04 10:10:00,43.17,43.17,42.94,42.98,79805.0,33.3742,33.3742,33.1964,33.2273,79805.0
2016-10-04 10:20:00,42.98,43.09,42.93,43.09,64157.0,33.2273,33.3124,33.1887,33.3124,64157.0
2016-10-04 10:30:00,43.09,43.14,43.02,43.13,52875.0,33.3124,33.351,33.2582,33.3433,52875.0
2016-10-04 10:40:00,43.13,43.16,43.09,43.11,43340.0,33.3433,33.3665,33.3124,33.3278,43340.0
2016-10-04 10:50:00,43.11,43.24,43.1,43.21,50796.0,33.3278,33.4283,33.3201,33.4051,50796.0
2016-10-04 11:00:00,43.21,43.21,42.96,42.96,96546.0,33.4051,33.4051,33.2119,33.2119,96546.0
2016-10-04 11:10:00,42.97,43.03,42.86,42.9,59961.0,33.2196,33.266,33.1345,33.1655,59961.0
2016-10-04 11:20:00,42.89,43.05,42.89,43.0,63168.0,33.1577,33.2814,33.1577,33.2428,63168.0
2016-10-04 11:30:00,43.02,43.11,42.96,42.96,92298.0,33.2582,33.3278,33.2119,33.2119,92298.0
2016-10-04 11:40:00,42.96,43.13,42.94,43.05,66245.0,33.2119,33.3433,33.1964,33.2814,66245.0
2016-10-04 11:50:00,43.04,43.06,42.93,42.97,45827.0,33.2737,33.2892,33.1887,33.2196,45827.0
2016-10-04 12:00:00,42.97,43.02,42.94,42.95,59853.0,33.2196,33.2582,33.1964,33.2041,59853.0
2016-10-04 12:10:00,42.94,43.07,42.92,43.01,53121.0,33.1964,33.2969,33.1809,33.2505,53121.0
2016-10-04 12:20:00,43.01,43.13,42.98,43.07,44314.0,33.2505,33.3433,33.2273,33.2969,44314.0
2016-10-04 12:30:00,43.07,43.15,43.02,43.13,59408.0,33.2969,33.3587,33.2582,33.3433,59408.0
2016-10-04 12:40:00,43.12,43.16,43.02,43.04,43070.0,33.3355,33.3665,33.2582,33.2737,43070.0
2016-10-04 12:50:00,43.05,43.06,42.96,42.98,35293.0,33.2814,33.2892,33.2119,33.2273,35293.0
2016-10-04 13:00:00,42.97,42.98,42.84,42.85,45057.0,33.2196,33.2273,33.1191,33.1268,45057.0
2016-10-04 13:10:00,42.84,42.89,42.82,42.88,41473.0,33.1191,33.1577,33.1036,33.15,41473.0
2016-10-04 13:20:00,42.9,42.91,42.76,42.84,52998.0,33.1655,33.1732,33.0572,33.1191,52998.0
2016-10-04 13:30:00,42.84,42.96,42.84,42.93,50459.0,33.1191,33.2119,33.1191,33.1887,50459.0
2016-10-04 13:40:00,42.94,42.98,42.86,42.98,66664.0,33.1964,33.2273,33.1345,33.2273,66664.0
2016-10-04 13:50:00,42.98,43.03,42.89,42.95,54043.0,33.2273,33.266,33.1577,33.2041,54043.0
2016-10-04 14:00:00,42.94,43.07,42.94,43.03,67584.0,33.1964,33.2969,33.1964,33.266,67584.0
2016-10-04 14:10:00,43.02,43.05,42.97,42.98,63622.0,33.2582,33.2814,33.2196,33.2273,63622.0
2016-10-04 14:20:00,42.97,42.98,42.84,42.86,73197.0,33.2196,33.2273,33.1191,33.1345,73197.0
2016-10-04 14:30:00,42.86,42.89,42.82,42.85,45820.0,33.1345,33.1577,33.1036,33.1268,45820.0
2016-10-04 14:40:00,42.85,42.86,42.76,42.76,48670.0,33.1268,33.1345,33.0572,33.0572,48670.0
2016-10-04 14:50:00,42.76,42.79,42.7,42.72,51226.0,33.0572,33.0804,33.0109,33.0263,51226.0
2016-10-04 15:00:00,42.72,42.78,42.72,42.73,56988.0,33.0263,33.0727,33.0263,33.034,56988.0
2016-10-04 15:10:00,42.73,42.8,42.72,42.8,53377.0,33.034,33.0882,33.0263,33.0882,53377.0
2016-10-04 15:20:00,42.79,42.88,42.79,42.86,69133.0,33.0804,33.15,33.0804,33.1345,69133.0
2016-10-04 15:30:00,42.86,42.89,42.83,42.88,80755.0,33.1345,33.1577,33.1114,33.15,80755.0
2016-10-04 15:40:00,42.88,42.9,42.81,42.82,125840.0,33.15,33.1655,33.0959,33.1036,125840.0
2016-10-04 15:50:00,42.81,42.82,42.74,42.8,209281.0,33.0959,33.1036,33.0418,33.0882,209281.0
2016-10-05 09:30:00,42.79,42.92,42.7,42.81,90272.0,33.0804,33.1809,33.0109,33.0959,90272.0
2016-10-05 09:40:00,42.81,42.82,42.66,42.72,32571.0,33.0959,33.1036,32.9799,33.0263,32571.0
2016-10-05 09:50:00,42.72,42.75,42.69,42.74,39277.0,33.0263,33.0495,33.0031,33.0418,39277.0
2016-10-05 10:00:00,42.74,42.99,42.74,42.97,55057.0,33.0418,33.235,33.0418,33.2196,55057.0
2016-10-05 10:10:00,42.96,42.96,42.84,42.84,29563.0,33.2119,33.2119,33.1191,33.1191,29563.0
2016-10-05 10:20:00,42.84,42.93,42.81,42.87,57307.0,33.1191,33.1887,33.0959,33.1423,57307.0
2016-10-05 10:30:00,42.87,42.93,42.81,42.92,34379.0,33.1423,33.1887,33.0959,33.1809,34379.0
2016-10-05 10:40:00,42.92,42.93,42.74,42.74,48393.0,33.1809,33.1887,33.0418,33.0418,48393.0
2016-10-05 10:50:00,42.74,42.81,42.73,42.8,38827.0,33.0418,33.0959,33.034,33.0882,38827.0
2016-10-05 11:00:00,42.8,42.99,42.79,42.97,36406.0,33.0882,33.235,33.0804,33.2196,36406.0
2016-10-05 11:10:00,42.98,42.98,42.9,42.9,26952.0,33.2273,33.2273,33.1655,33.1655,26952.0
2016-10-05 11:20:00,42.91,42.95,42.89,42.94,27174.0,33.1732,33.2041,33.1577,33.1964,27174.0
2016-10-05 11:30:00,42.93,43.02,42.93,43.01,25792.0,33.1887,33.2582,33.1887,33.2505,25792.0
2016-10-05 11:40:00,43.01,43.03,42.93,42.94,50018.0,33.2505,33.266,33.1887,33.1964,50018.0
2016-10-05 11:50:00,42.94,42.95,42.87,42.91,24775.0,33.1964,33.2041,33.1423,33.1732,24775.0
2016-10-05 12:00:00,42.91,42.95,42.89,42.93,24153.0,33.1732,33.2041,33.1577,33.1887,24153.0
2016-10-05 12:10:00,42.94,42.99,42.93,42.99,31629.0,33.1964,33.235,33.1887,33.235,31629.0
2016-10-05 12:20:00,42.99,43.04,42.98,43.01,19327.0,33.235,33.2737,33.2273,33.2505,19327.0
2016-10-05 12:30:00,43.02,43.05,42.98,43.02,70547.0,33.2582,33.2814,33.2273,33.2582,70547.0
2016-10-05 12:40:00,43.02,43.1,43.02,43.1,28533.0,33.2582,33.3201,33.2582,33.3201,28533.0
2016-10-05 12:50:00,43.1,43.13,43.05,43.05,37646.0,33.3201,33.3433,33.2814,33.2814,37646.0
2016-10-05 13:00:00,43.06,43.09,43.04,43.07,32252.0,33.2892,33.3124,33.2737,33.2969,32252.0
2016-10-05 13:10:00,43.06,43.13,43.03,43.13,32987.0,33.2892,33.3433,33.266,33.3433,32987.0
2016-10-05 13:20:00,43.12,43.14,43.08,43.13,25359.0,33.3355,33.351,33.3046,33.3433,25359.0
2016-10-05 13:30:00,43.13,43.15,43.11,43.13,26742.0,33.3433,33.3587,33.3278,33.3433,26742.0
2016-10-05 13:40:00,43.13,43.17,43.11,43.16,17911.0,33.3433,33.3742,33.3278,33.3665,17911.0
2016-10-05 13:50:00,43.17,43.26,43.16,43.24,38363.0,33.3742,33.4438,33.3665,33.4283,38363.0
2016-10-05 14:00:00,43.24,43.26,43.22,43.22,49678.0,33.4283,33.4438,33.4129,33.4129,49678.0
2016-10-05 14:10:00,43.22,43.27,43.2,43.27,43343.0,33.4129,33.4515,33.3974,33.4515,43343.0
2016-10-05 14:20:00,43.27,43.3,43.27,43.29,25822.0,33.4515,33.4747,33.4515,33.467,25822.0
2016-10-05 14:30:00,43.28,43.33,43.28,43.32,43833.0,33.4592,33.4979,33.4592,33.4902,43833.0
2016-10-05 14:40:00,43.31,43.38,43.31,43.37,43692.0,33.4824,33.5366,33.4824,33.5288,43692.0
2016-10-05 14:50:00,43.38,43.4,43.36,43.4,26687.0,33.5366,33.552,33.5211,33.552,26687.0
2016-10-05 15:00:00,43.39,43.46,43.39,43.45,54371.0,33.5443,33.5984,33.5443,33.5907,54371.0
2016-10-05 15:10:00,43.45,43.45,43.35,43.35,68810.0,33.5907,33.5907,33.5134,33.5134,68810.0
2016-10-05 15:20:00,43.36,43.36,43.22,43.22,86141.0,33.5211,33.5211,33.4129,33.4129,86141.0
2016-10-05 15:30:00,43.23,43.29,43.22,43.26,88402.0,33.4206,33.467,33.4129,33.4438,88402.0
2016-10-05 15:40:00,43.27,43.32,43.23,43.24,110454.0,33.4515,33.4902,33.4206,33.4283,110454.0
2016-10-05 15:50:00,43.24,43.29,43.18,43.26,239071.0,33.4283,33.467,33.3819,33.4438,239071.0
2016-10-06 09:30:00,43.07,43.21,43.03,43.16,63819.0,33.2969,33.4051,33.266,33.3665,63819.0
2016-10-06 09:40:00,43.15,43.2,43.07,43.18,34437.0,33.3587,33.3974,33.2969,33.3819,34437.0
2016-10-06 09:50:00,43.18,43.31,43.13,43.29,59612.0,33.3819,33.4824,33.3433,33.467,59612.0
2016-10-06 10:00:00,43.29,43.3,43.11,43.18,76638.0,33.467,33.4747,33.3278,33.3819,76638.0
2016-10-06 10:10:00,43.19,43.46,43.16,43.46,57885.0,33.3897,33.5984,33.3665,33.5984,57885.0
2016-10-06 10:20:00,43.45,43.45,43.21,43.32,55456.0,33.5907,33.5907,33.4051,33.4902,55456.0
2016-10-06 10:30:00,43.32,43.35,43.28,43.33,53600.0,33.4902,33.5134,33.4592,33.4979,53600.0
2016-10-06 10:40:00,43.32,43.35,43.28,43.35,33246.0,33.4902,33.5134,33.4592,33.5134,33246.0
2016-10-06 10:50:00,43.37,43.37,43.16,43.16,25360.0,33.5288,33.5288,33.3665,33.3665,25360.0
2016-10-06 11:00:00,43.16,43.23,43.13,43.13,47449.0,33.3665,33.4206,33.3433,33.3433,47449.0
2016-10-06 11:10:00,43.12,43.15,43.07,43.14,32635.0,33.3355,33.3587,33.2969,33.351,32635.0
2016-10-06 11:20:00,43.14,43.21,43.11,43.21,30611.0,33.351,33.4051,33.3278,33.4051,30611.0
2016-10-06 11:30:00,43.21,43.21,43.11,43.13,26754.0,33.4051,33.4051,33.3278,33.3433,26754.0
2016-10-06 11:40:00,43.14,43.21,43.07,43.17,62374.0,33.351,33.4051,33.2969,33.3742,62374.0
2016-10-06 11:50:00,43.17,43.24,43.1,43.1,37048.0,33.3742,33.4283,33.3201,33.3201,37048.0
2016-10-06 12:00:00,43.11,43.23,43.1,43.11,56724.0,33.3278,33.4206,33.3201,33.3278,56724.0
2016-10-06 12:10:00,43.11,43.11,43.03,43.06,47189.0,33.3278,33.3278,33.266,33.2892,47189.0
2016-10-06 12:20:00,43.06,43.18,43.04,43.16,32876.0,33.2892,33.3819,33.2737,33.3665,32876.0
2016-10-06 12:30:00,43.16,43.19,43.14,43.15,24991.0,33.3665,33.3897,33.351,33.3587,24991.0
2016-10-06 12:40:00,43.14,43.25,43.13,43.23,54488.0,33.351,33.436,33.3433,33.4206,54488.0
2016-10-06 12:50:00,43.23,43.26,43.17,43.17,41448.0,33.4206,33.4438,33.3742,33.3742,41448.0
2016-10-06 13:00:00,43.18,43.24,43.17,43.23,26694.0,33.3819,33.4283,33.3742,33.4206,26694.0
2016-10-06 13:10:00,43.23,43.27,43.2,43.25,36643.0,33.4206,33.4515,33.3974,33.436,36643.0
2016-10-06 13:20:00,43.24,43.26,43.21,43.25,29410.0,33.4283,33.4438,33.4051,33.436,29410.0
2016-10-06 13:30:00,43.25,43.27,43.18,43.19,39837.0,33.436,33.4515,33.3819,33.3897,39837.0
2016-10-06 13:40:00,43.18,43.19,43.12,43.14,38597.0,33.3819,33.3897,33.3355,33.351,38597.0
2016-10-06 13:50:00,43.15,43.19,43.14,43.17,40206.0,33.3587,33.3897,33.351,33.3742,40206.0
2016-10-06 14:00:00,43.17,43.2,43.14,43.19,55290.0,33.3742,33.3974,33.351,33.3897,55290.0
2016-10-06 14:10:00,43.19,43.19,43.09,43.11,51866.0,33.3897,33.3897,33.3124,33.3278,51866.0
2016-10-06 14:20:00,43.11,43.18,43.11,43.15,39206.0,33.3278,33.3819,33.3278,33.3587,39206.0
2016-10-06 14:30:00,43.15,43.21,43.13,43.2,45634.0,33.3587,33.4051,33.3433,33.3974,45634.0
2016-10-06 14:40:00,43.2,43.21,43.11,43.13,39708.0,33.3974,33.4051,33.3278,33.3433,39708.0
2016-10-06 14:50:00,43.13,43.15,43.12,43.12,34655.0,33.3433,33.3587,33.3355,33.3355,34655.0
2016-10-06 15:00:00,43.12,43.23,43.12,43.23,40544.0,33.3355,33.4206,33.3355,33.4206,40544.0
2016-10-06 15:10:00,43.23,43.25,43.15,43.16,46230.0,33.4206,33.436,33.3587,33.3665,46230.0
2016-10-06 15:20:00,43.15,43.18,43.13,43.16,64543.0,33.3587,33.3819,33.3433,33.3665,64543.0
2016-10-06 15:30:00,43.16,43.21,43.15,43.2,76063.0,33.3665,33.4051,33.3587,33.3974,76063.0
2016-10-06 15:40:00,43.2,43.23,43.19,43.21,78138.0,33.3974,33.4206,33.3897,33.4051,78138.0
2016-10-06 15:50:00,43.21,43.22,43.13,43.18,333797.0,33.4051,33.4129,33.3433,33.3819,333797.0
2016-10-07 09:30:00,43.2,43.26,43.01,43.04,46280.0,33.3974,33.4438,33.2505,33.2737,46280.0
2016-10-07 09:40:00,43.03,43.04,42.88,42.88,29456.0,33.266,33.2737,33.15,33.15,29456.0
2016-10-07 09:50:00,42.88,43.05,42.88,42.92,48809.0,33.15,33.2814,33.15,33.1809,48809.0
2016-10-07 10:00:00,42.93,43.02,42.9,42.97,47008.0,33.1887,33.2582,33.1655,33.2196,47008.0
2016-10-07 10:10:00,42.97,43.02,42.94,43.02,58637.0,33.2196,33.2582,33.1964,33.2582,58637.0
2016-10-07 10:20:00,43.02,43.12,42.99,43.1,22324.0,33.2582,33.3355,33.235,33.3201,22324.0
2016-10-07 10:30:00,43.09,43.12,42.97,43.02,22204.0,33.3124,33.3355,33.2196,33.2582,22204.0
2016-10-07 10:40:00,43.03,43.05,43.0,43.03,17557.0,33.266,33.2814,33.2428,33.266,17557.0
2016-10-07 10:50:00,43.03,43.04,42.96,42.98,23301.0,33.266,33.2737,33.2119,33.2273,23301.0
2016-10-07 11:00:00,42.98,42.98,42.91,42.96,23148.0,33.2273,33.2273,33.1732,33.2119,23148.0
2016-10-07 11:10:00,42.96,42.97,42.86,42.86,30650.0,33.2119,33.2196,33.1345,33.1345,30650.0
2016-10-07 11:20:00,42.86,42.89,42.84,42.85,14112.0,33.1345,33.1577,33.1191,33.1268,14112.0
2016-10-07 11:30:00,42.85,42.86,42.63,42.66,30495.0,33.1268,33.1345,32.9567,32.9799,30495.0
2016-10-07 11:40:00,42.66,42.66,42.52,42.54,24590.0,32.9799,32.9799,32.8717,32.8872,24590.0
2016-10-07 11:50:00,42.54,42.61,42.5,42.58,33626.0,32.8872,32.9413,32.8562,32.9181,33626.0
2016-10-07 12:00:00,42.57,42.68,42.56,42.6,27702.0,32.9103,32.9954,32.9026,32.9335,27702.0
2016-10-07 12:10:00,42.6,42.62,42.56,42.57,24462.0,32.9335,32.949,32.9026,32.9103,24462.0
2016-10-07 12:20:00,42.56,42.6,42.53,42.6,27233.0,32.9026,32.9335,32.8794,32.9335,27233.0
2016-10-07 12:30:00,42.6,42.64,42.57,42.59,19956.0,32.9335,32.9645,32.9103,32.9258,19956.0
2016-10-07 12:40:00,42.58,42.64,42.58,42.63,38675.0,32.9181,32.9645,32.9181,32.9567,38675.0
2016-10-07 12:50:00,42.63,42.63,42.57,42.58,15087.0,32.9567,32.9567,32.9103,32.9181,15087.0
2016-10-07 13:00:00,42.59,42.59,42.5,42.52,46539.0,32.9258,32.9258,32.8562,32.8717,46539.0
2016-10-07 13:10:00,42.53,42.55,42.5,42.52,25382.0,32.8794,32.8949,32.8562,32.8717,25382.0
2016-10-07 13:20:00,42.53,42.62,42.48,42.61,41156.0,32.8794,32.949,32.8408,32.9413,41156.0
2016-10-07 13:30:00,42.61,42.67,42.6,42.65,30505.0,32.9413,32.9877,32.9335,32.9722,30505.0
2016-10-07 13:40:00,42.66,42.7,42.64,42.69,18821.0,32.9799,33.0109,32.9645,33.0031,18821.0
2016-10-07 13:50:00,42.7,42.7,42.64,42.65,38240.0,33.0109,33.0109,32.9645,32.9722,38240.0
2016-10-07 14:00:00,42.65,42.68,42.61,42.62,31011.0,32.9722,32.9954,32.9413,32.949,31011.0
2016-10-07 14:10:00,42.63,42.73,42.63,42.7,34220.0,32.9567,33.034,32.9567,33.0109,34220.0
2016-10-07 14:20:00,42.7,42.74,42.69,42.73,54262.0,33.0109,33.0418,33.0031,33.034,54262.0
2016-10-07 14:30:00,42.73,42.79,42.73,42.77,33192.0,33.034,33.0804,33.034,33.065,33192.0
2016-10-07 14:40:00,42.78,42.78,42.73,42.74,48039.0,33.0727,33.0727,33.034,33.0418,48039.0
2016-10-07 14:50:00,42.74,42.77,42.73,42.73,43316.0,33.0418,33.065,33.034,33.034,43316.0
2016-10-07 15:00:00,42.73,42.75,42.7,42.7,24210.0,33.034,33.0495,33.0109,33.0109,24210.0
2016-10-07 15:10:00,42.7,42.73,42.7,42.71,29938.0,33.0109,33.034,33.0109,33.0186,29938.0
2016-10-07 15:20:00,42.71,42.78,42.7,42.77,27621.0,33.0186,33.0727,33.0109,33.065,27621.0
2016-10-07 15:30:00,42.78,42.8,42.76,42.76,33219.0,33.0727,33.0882,33.0572,33.0572,33219.0
2016-10-07 15:40:00,42.75,42.76,42.7,42.72,53898.0,33.0495,33.0572,33.0109,33.0263,53898.0
2016-10-07 15:50:00,42.72,42.74,42.65,42.65,114876.0,33.0263,33.0418,32.9722,32.9722,114876.0
2016-10-10 09:30:00,42.91,43.02,42.85,42.98,57091.0,33.1732,33.2582,33.1268,33.2273,57091.0
2016-10-10 09:40:00,42.97,43.11,42.97,43.11,22216.0,33.2196,33.3278,33.2196,33.3278,22216.0
2016-10-10 09:50:00,43.11,43.13,43.04,43.05,15265.0,33.3278,33.3433,33.2737,33.2814,15265.0
2016-10-10 10:00:00,43.05,43.14,43.05,43.13,45387.0,33.2814,33.351,33.2814,33.3433,45387.0
2016-10-10 10:10:00,43.14,43.15,43.02,43.02,48210.0,33.351,33.3587,33.2582,33.2582,48210.0
2016-10-10 10:20:00,43.03,43.07,42.98,43.0,32450.0,33.266,33.2969,33.2273,33.2428,32450.0
2016-10-10 10:30:00,43.0,43.08,42.99,43.07,32292.0,33.2428,33.3046,33.235,33.2969,32292.0
2016-10-10 10:40:00,43.07,43.1,43.05,43.07,21299.0,33.2969,33.3201,33.2814,33.2969,21299.0
2016-10-10 10:50:00,43.08,43.09,43.04,43.05,42173.0,33.3046,33.3124,33.2737,33.2814,42173.0
2016-10-10 11:00:00,43.05,43.08,43.03,43.06,55705.0,33.2814,33.3046,33.266,33.2892,55705.0
2016-10-10 11:10:00,43.06,43.13,43.04,43.12,133036.0,33.2892,33.3433,33.2737,33.3355,133036.0
2016-10-10 11:20:00,43.12,43.14,43.1,43.12,18796.0,33.3355,33.351,33.3201,33.3355,18796.0
2016-10-10 11:30:00,43.13,43.14,43.06,43.08,29999.0,33.3433,33.351,33.2892,33.3046,29999.0
2016-10-10 11:40:00,43.09,43.11,43.06,43.11,19033.0,33.3124,33.3278,33.2892,33.3278,19033.0
2016-10-10 11:50:00,43.12,43.16,43.12,43.14,17118.0,33.3355,33.3665,33.3355,33.351,17118.0
2016-10-10 12:00:00,43.14,43.15,43.12,43.13,28255.0,33.351,33.3587,33.3355,33.3433,28255.0
2016-10-10 12:10:00,43.13,43.14,43.08,43.09,33228.0,33.3433,33.351,33.3046,33.3124,33228.0
2016-10-10 12:20:00,43.1,43.1,43.03,43.07,11735.0,33.3201,33.3201,33.266,33.2969,11735.0
2016-10-10 12:30:00,43.07,43.08,43.03,43.05,12776.0,33.2969,33.3046,33.266,33.2814,12776.0
2016-10-10 12:40:00,43.04,43.08,43.04,43.08,26057.0,33.2737,33.3046,33.2737,33.3046,26057.0
2016-10-10 12:50:00,43.08,43.08,43.05,43.06,10689.0,33.3046,33.3046,33.2814,33.2892,10689.0
2016-10-10 13:00:00,43.05,43.11,43.04,43.09,17271.0,33.2814,33.3278,33.2737,33.3124,17271.0
2016-10-10 13:10:00,43.09,43.11,43.09,43.1,10465.0,33.3124,33.3278,33.3124,33.3201,10465.0
2016-10-10 13:20:00,43.1,43.15,43.1,43.15,19385.0,33.3201,33.3587,33.3201,33.3587,19385.0
2016-10-10 13:30:00,43.14,43.15,43.11,43.13,17747.0,33.351,33.3587,33.3278,33.3433,17747.0
2016-10-10 13:40:00,43.12,43.13,43.1,43.1,24949.0,33.3355,33.3433,33.3201,33.3201,24949.0
2016-10-10 13:50:00,43.1,43.12,43.08,43.08,22435.0,33.3201,33.3355,33.3046,33.3046,22435.0
2016-10-10 14:00:00,43.08,43.1,43.07,43.09,15785.0,33.3046,33.3201,33.2969,33.3124,15785.0
2016-10-10 14:10:00,43.09,43.1,43.07,43.09,24533.0,33.3124,33.3201,33.2969,33.3124,24533.0
2016-10-10 14:20:00,43.09,43.12,43.08,43.1,16301.0,33.3124,33.3355,33.3046,33.3201,16301.0
2016-10-10 14:30:00,43.1,43.17,43.09,43.16,22225.0,33.3201,33.3742,33.3124,33.3665,22225.0
2016-10-10 14:40:00,43.16,43.17,43.15,43.17,21198.0,33.3665,33.3742,33.3587,33.3742,21198.0
2016-10-10 14:50:00,43.17,43.2,43.16,43.2,35729.0,33.3742,33.3974,33.3665,33.3974,35729.0
2016-10-10 15:00:00,43.2,43.21,43.19,43.2,15885.0,33.3974,33.4051,33.3897,33.3974,15885.0
2016-10-10 15:10:00,43.2,43.23,43.2,43.21,24739.0,33.3974,33.4206,33.3974,33.4051,24739.0
2016-10-10 15:20:00,43.21,43.25,43.2,43.24,24512.0,33.4051,33.436,33.3974,33.4283,24512.0
2016-10-10 15:30:00,43.25,43.25,43.21,43.23,31893.0,33.436,33.436,33.4051,33.4206,31893.0
2016-10-10 15:40:00,43.23,43.26,43.22,43.25,57877.0,33.4206,33.4438,33.4129,33.436,57877.0
2016-10-10 15:50:00,43.25,43.32,43.22,43.28,287855.0,33.436,33.4902,33.4129,33.4592,287855.0
2016-10-11 09:30:00,43.17,43.17,42.96,43.06,57408.0,33.3742,33.3742,33.2119,33.2892,57408.0
2016-10-11 09:40:00,43.06,43.27,43.05,43.21,40203.0,33.2892,33.4515,33.2814,33.4051,40203.0
2016-10-11 09:50:00,43.2,43.28,43.15,43.17,46564.0,33.3974,33.4592,33.3587,33.3742,46564.0
2016-10-11 10:00:00,43.16,43.21,43.14,43.19,36469.0,33.3665,33.4051,33.351,33.3897,36469.0
2016-10-11 10:10:00,43.18,43.19,43.01,43.01,41840.0,33.3819,33.3897,33.2505,33.2505,41840.0
2016-10-11 10:20:00,43.01,43.02,42.86,42.88,31650.0,33.2505,33.2582,33.1345,33.15,31650.0
2016-10-11 10:30:00,42.88,42.9,42.86,42.86,41918.0,33.15,33.1655,33.1345,33.1345,41918.0
2016-10-11 10:40:00,42.87,42.88,42.75,42.75,41397.0,33.1423,33.15,33.0495,33.0495,41397.0
2016-10-11 10:50:00,42.75,42.76,42.72,42.74,85172.0,33.0495,33.0572,33.0263,33.0418,85172.0
2016-10-11 11:00:00,42.74,42.74,42.61,42.67,80762.0,33.0418,33.0418,32.9413,32.9877,80762.0
2016-10-11 11:10:00,42.67,42.68,42.55,42.55,53018.0,32.9877,32.9954,32.8949,32.8949,53018.0
2016-10-11 11:20:00,42.55,42.62,42.53,42.59,57631.0,32.8949,32.949,32.8794,32.9258,57631.0
2016-10-11 11:30:00,42.59,42.65,42.48,42.49,33485.0,32.9258,32.9722,32.8408,32.8485,33485.0
2016-10-11 11:40:00,42.49,42.56,42.49,42.51,22656.0,32.8485,32.9026,32.8485,32.864,22656.0
2016-10-11 11:50:00,42.51,42.53,42.43,42.51,23354.0,32.864,32.8794,32.8021,32.864,23354.0
2016-10-11 12:00:00,42.52,42.57,42.5,42.54,42420.0,32.8717,32.9103,32.8562,32.8872,42420.0
2016-10-11 12:10:00,42.53,42.53,42.44,42.49,30414.0,32.8794,32.8794,32.8098,32.8485,30414.0
2016-10-11 12:20:00,42.48,42.53,42.48,42.5,34242.0,32.8408,32.8794,32.8408,32.8562,34242.0
2016-10-11 12:30:00,42.51,42.51,42.42,42.51,52053.0,32.864,32.864,32.7944,32.864,52053.0
2016-10-11 12:40:00,42.5,42.59,42.5,42.54,20642.0,32.8562,32.9258,32.8562,32.8872,20642.0
2016-10-11 12:50:00,42.53,42.53,42.48,42.5,16276.0,32.8794,32.8794,32.8408,32.8562,16276.0
2016-10-11 13:00:00,42.49,42.49,42.37,42.38,30360.0,32.8485,32.8485,32.7557,32.7635,30360.0
2016-10-11 13:10:00,42.39,42.39,42.25,42.31,41659.0,32.7712,32.7712,32.663,32.7093,41659.0
2016-10-11 13:20:00,42.31,42.35,42.29,42.33,18988.0,32.7093,32.7403,32.6939,32.7248,18988.0
2016-10-11 13:30:00,42.32,42.34,42.28,42.3,33338.0,32.7171,32.7325,32.6862,32.7016,33338.0
2016-10-11 13:40:00,42.29,42.32,42.2,42.21,63503.0,32.6939,32.7171,32.6243,32.632,63503.0
2016-10-11 13:50:00,42.21,42.24,42.13,42.15,46488.0,32.632,32.6552,32.5702,32.5857,46488.0
2016-10-11 14:00:00,42.15,42.2,42.13,42.19,29408.0,32.5857,32.6243,32.5702,32.6166,29408.0
2016-10-11 14:10:00,42.19,42.22,42.07,42.09,39389.0,32.6166,32.6398,32.5238,32.5393,39389.0
2016-10-11 14:20:00,42.09,42.12,42.07,42.12,32252.0,32.5393,32.5625,32.5238,32.5625,32252.0
2016-10-11 14:30:00,42.12,42.13,42.08,42.1,49135.0,32.5625,32.5702,32.5315,32.547,49135.0
2016-10-11 14:40:00,42.11,42.21,42.09,42.2,36258.0,32.5547,32.632,32.5393,32.6243,36258.0
2016-10-11 14:50:00,42.2,42.21,42.15,42.15,29945.0,32.6243,32.632,32.5857,32.5857,29945.0
2016-10-11 15:00:00,42.14,42.17,42.08,42.1,53603.0,32.5779,32.6011,32.5315,32.547,53603.0
2016-10-11 15:10:00,42.1,42.23,42.09,42.22,107409.0,32.547,32.6475,32.5393,32.6398,107409.0
2016-10-11 15:20:00,42.22,42.31,42.21,42.27,45549.0,32.6398,32.7093,32.632,32.6784,45549.0
2016-10-11 15:30:00,42.27,42.34,42.26,42.34,71114.0,32.6784,32.7325,32.6707,32.7325,71114.0
2016-10-11 15:40:00,42.34,42.41,42.32,42.39,69517.0,32.7325,32.7867,32.7171,32.7712,69517.0
2016-10-11 15:50:00,42.39,42.39,42.29,42.34,122025.0,32.7712,32.7712,32.6939,32.7325,122025.0
2016-10-12 09:30:00,42.32,42.38,42.27,42.38,38897.0,32.7171,32.7635,32.6784,32.7635,38897.0
2016-10-12 09:40:00,42.35,42.36,42.25,42.28,25817.0,32.7403,32.748,32.663,32.6862,25817.0
2016-10-12 09:50:00,42.29,42.47,42.27,42.47,30332.0,32.6939,32.833,32.6784,32.833,30332.0
2016-10-12 10:00:00,42.47,42.57,42.47,42.47,29079.0,32.833,32.9103,32.833,32.833,29079.0
2016-10-12 10:10:00,42.47,42.54,42.45,42.5,20034.0,32.833,32.8872,32.8176,32.8562,20034.0
2016-10-12 10:20:00,42.49,42.56,42.48,42.49,46537.0,32.8485,32.9026,32.8408,32.8485,46537.0
2016-10-12 10:30:00,42.48,42.5,42.37,42.39,34970.0,32.8408,32.8562,32.7557,32.7712,34970.0
2016-10-12 10:40:00,42.39,42.39,42.29,42.3,27716.0,32.7712,32.7712,32.6939,32.7016,27716.0
2016-10-12 10:50:00,42.3,42.3,42.19,42.22,33677.0,32.7016,32.7016,32.6166,32.6398,33677.0
2016-10-12 11:00:00,42.23,42.29,42.21,42.28,27491.0,32.6475,32.6939,32.632,32.6862,27491.0
2016-10-12 11:10:00,42.28,42.33,42.19,42.19,63122.0,32.6862,32.7248,32.6166,32.6166,63122.0
2016-10-12 11:20:00,42.19,42.26,42.19,42.24,22620.0,32.6166,32.6707,32.6166,32.6552,22620.0
2016-10-12 11:30:00,42.24,42.28,42.2,42.21,23596.0,32.6552,32.6862,32.6243,32.632,23596.0
2016-10-12 11:40:00,42.21,42.22,42.13,42.14,39245.0,32.632,32.6398,32.5702,32.5779,39245.0
2016-10-12 11:50:00,42.14,42.18,42.1,42.18,27883.0,32.5779,32.6088,32.547,32.6088,27883.0
2016-10-12 12:00:00,42.18,42.27,42.18,42.26,25704.0,32.6088,32.6784,32.6088,32.6707,25704.0
2016-10-12 12:10:00,42.26,42.3,42.22,42.22,31190.0,32.6707,32.7016,32.6398,32.6398,31190.0
2016-10-12 12:20:00,42.21,42.27,42.21,42.22,26954.0,32.632,32.6784,32.632,32.6398,26954.0
2016-10-12 12:30:00,42.22,42.31,42.21,42.27,20142.0,32.6398,32.7093,32.632,32.6784,20142.0
2016-10-12 12:40:00,42.27,42.29,42.21,42.22,26426.0,32.6784,32.6939,32.632,32.6398,26426.0
2016-10-12 12:50:00,42.21,42.25,42.18,42.18,17277.0,32.632,32.663,32.6088,32.6088,17277.0
2016-10-12 13:00:00,42.19,42.22,42.14,42.22,25202.0,32.6166,32.6398,32.5779,32.6398,25202.0
2016-10-12 13:10:00,42.22,42.26,42.16,42.24,38344.0,32.6398,32.6707,32.5934,32.6552,38344.0
2016-10-12 13:20:00,42.24,42.29,42.22,42.29,33832.0,32.6552,32.6939,32.6398,32.6939,33832.0
2016-10-12 13:30:00,42.29,42.31,42.24,42.27,18078.0,32.6939,32.7093,32.6552,32.6784,18078.0
2016-10-12 13:40:00,42.26,42.28,42.24,42.25,26115.0,32.6707,32.6862,32.6552,32.663,26115.0
2016-10-12 13:50:00,42.24,42.34,42.22,42.34,27858.0,32.6552,32.7325,32.6398,32.7325,27858.0
2016-10-12 14:00:00,42.34,42.38,42.26,42.38,57567.0,32.7325,32.7635,32.6707,32.7635,57567.0
2016-10-12 14:10:00,42.38,42.65,42.38,42.58,87664.0,32.7635,32.9722,32.7635,32.9181,87664.0
2016-10-12 14:20:00,42.56,42.58,42.45,42.48,35081.0,32.9026,32.9181,32.8176,32.8408,35081.0
2016-10-12 14:30:00,42.48,42.5,42.46,42.49,59845.0,32.8408,32.8562,32.8253,32.8485,59845.0
2016-10-12 14:40:00,42.48,42.5,42.44,42.49,30550.0,32.8408,32.8562,32.8098,32.8485,30550.0
2016-10-12 14:50:00,42.48,42.54,42.47,42.47,34096.0,32.8408,32.8872,32.833,32.833,34096.0
2016-10-12 15:00:00,42.47,42.52,42.44,42.5,32318.0,32.833,32.8717,32.8098,32.8562,32318.0
2016-10-12 15:10:00,42.51,42.51,42.47,42.49,37776.0,32.864,32.864,32.833,32.8485,37776.0
2016-10-12 15:20:00,42.5,42.51,42.43,42.44,35666.0,32.8562,32.864,32.8021,32.8098,35666.0
2016-10-12 15:30:00,42.44,42.44,42.36,42.41,52621.0,32.8098,32.8098,32.748,32.7867,52621.0
2016-10-12 15:40:00,42.41,42.46,42.41,42.46,73241.0,32.7867,32.8253,32.7867,32.8253,73241.0
2016-10-12 15:50:00,42.46,42.46,42.38,42.39,178203.0,32.8253,32.8253,32.7635,32.7712,178203.0
2016-10-13 09:30:00,41.96,41.99,41.7,41.8,94809.0,32.4388,32.462,32.2378,32.3151,94809.0
2016-10-13 09:40:00,41.79,41.79,41.67,41.76,57305.0,32.3073,32.3073,32.2146,32.2841,57305.0
2016-10-13 09:50:00,41.76,41.76,41.63,41.7,76853.0,32.2841,32.2841,32.1836,32.2378,76853.0
2016-10-13 10:00:00,41.7,41.74,41.67,41.73,50894.0,32.2378,32.2687,32.2146,32.261,50894.0
2016-10-13 10:10:00,41.72,41.81,41.69,41.78,28386.0,32.2532,32.3228,32.23,32.2996,28386.0
2016-10-13 10:20:00,41.78,41.83,41.77,41.78,39268.0,32.2996,32.3383,32.2919,32.2996,39268.0
2016-10-13 10:30:00,41.78,41.94,41.73,41.94,41478.0,32.2996,32.4233,32.261,32.4233,41478.0
2016-10-13 10:40:00,41.94,41.96,41.8,41.81,36563.0,32.4233,32.4388,32.3151,32.3228,36563.0
2016-10-13 10:50:00,41.82,41.89,41.81,41.88,30335.0,32.3305,32.3847,32.3228,32.3769,30335.0
2016-10-13 11:00:00,41.87,41.9,41.83,41.87,33985.0,32.3692,32.3924,32.3383,32.3692,33985.0
2016-10-13 11:10:00,41.88,41.97,41.83,41.96,43142.0,32.3769,32.4465,32.3383,32.4388,43142.0
2016-10-13 11:20:00,41.98,42.01,41.95,41.99,34226.0,32.4542,32.4774,32.431,32.462,34226.0
2016-10-13 11:30:00,41.99,42.04,41.99,42.0,53948.0,32.462,32.5006,32.462,32.4697,53948.0
2016-10-13 11:40:00,42.0,42.01,41.92,41.96,46732.0,32.4697,32.4774,32.4078,32.4388,46732.0
2016-10-13 11:50:00,41.96,41.98,41.89,41.89,30604.0,32.4388,32.4542,32.3847,32.3847,30604.0
2016-10-13 12:00:00,41.89,41.94,41.85,41.91,31941.0,32.3847,32.4233,32.3537,32.4001,31941.0
2016-10-13 12:10:00,41.92,41.98,41.91,41.93,21496.0,32.4078,32.4542,32.4001,32.4156,21496.0
2016-10-13 12:20:00,41.93,41.93,41.88,41.89,19025.0,32.4156,32.4156,32.3769,32.3847,19025.0
2016-10-13 12:30:00,41.89,42.03,41.88,42.02,24594.0,32.3847,32.4929,32.3769,32.4852,24594.0
2016-10-13 12:40:00,42.02,42.04,41.97,41.99,20557.0,32.4852,32.5006,32.4465,32.462,20557.0
2016-10-13 12:50:00,42.0,42.01,41.95,41.98,20471.0,32.4697,32.4774,32.431,32.4542,20471.0
2016-10-13 13:00:00,41.98,42.01,41.95,41.95,29048.0,32.4542,32.4774,32.431,32.431,29048.0
2016-10-13 13:10:00,41.95,41.98,41.92,41.97,32051.0,32.431,32.4542,32.4078,32.4465,32051.0
2016-10-13 13:20:00,41.96,41.99,41.94,41.98,22472.0,32.4388,32.462,32.4233,32.4542,22472.0
2016-10-13 13:30:00,41.98,41.99,41.91,41.97,36815.0,32.4542,32.462,32.4001,32.4465,36815.0
2016-10-13 13:40:00,41.98,42.07,41.97,42.06,46702.0,32.4542,32.5238,32.4465,32.5161,46702.0
2016-10-13 13:50:00,42.07,42.27,42.06,42.27,58527.0,32.5238,32.6784,32.5161,32.6784,58527.0
2016-10-13 14:00:00,42.27,42.4,42.26,42.37,69400.0,32.6784,32.7789,32.6707,32.7557,69400.0
2016-10-13 14:10:00,42.36,42.4,42.33,42.39,51476.0,32.748,32.7789,32.7248,32.7712,51476.0
2016-10-13 14:20:00,42.39,42.46,42.39,42.4,39386.0,32.7712,32.8253,32.7712,32.7789,39386.0
2016-10-13 14:30:00,42.41,42.46,42.34,42.38,34659.0,32.7867,32.8253,32.7325,32.7635,34659.0
2016-10-13 14:40:00,42.38,42.45,42.36,42.44,45927.0,32.7635,32.8176,32.748,32.8098,45927.0
2016-10-13 14:50:00,42.45,42.53,42.42,42.47,36004.0,32.8176,32.8794,32.7944,32.833,36004.0
2016-10-13 15:00:00,42.48,42.48,42.37,42.43,34705.0,32.8408,32.8408,32.7557,32.8021,34705.0
2016-10-13 15:10:00,42.43,42.44,42.37,42.38,33115.0,32.8021,32.8098,32.7557,32.7635,33115.0
2016-10-13 15:20:00,42.38,42.4,42.33,42.35,60560.0,32.7635,32.7789,32.7248,32.7403,60560.0
2016-10-13 15:30:00,42.35,42.36,42.31,42.33,53698.0,32.7403,32.748,32.7093,32.7248,53698.0
2016-10-13 15:40:00,42.33,42.33,42.23,42.23,62042.0,32.7248,32.7248,32.6475,32.6475,62042.0
2016-10-13 15:50:00,42.23,42.26,42.19,42.25,175310.0,32.6475,32.6707,32.6166,32.663,175310.0
2016-10-14 09:30:00,42.42,42.54,42.33,42.49,69653.0,32.7944,32.8872,32.7248,32.8485,69653.0
2016-10-14 09:40:00,42.48,42.75,42.48,42.73,28302.0,32.8408,33.0495,32.8408,33.034,28302.0
2016-10-14 09:50:00,42.74,42.85,42.74,42.76,31313.0,33.0418,33.1268,33.0418,33.0572,31313.0
2016-10-14 10:00:00,42.75,42.76,42.61,42.64,16563.0,33.0495,33.0572,32.9413,32.9645,16563.0
2016-10-14 10:10:00,42.65,42.75,42.64,42.71,19866.0,32.9722,33.0495,32.9645,33.0186,19866.0
2016-10-14 10:20:00,42.71,42.75,42.6,42.61,16279.0,33.0186,33.0495,32.9335,32.9413,16279.0
2016-10-14 10:30:00,42.62,42.66,42.57,42.61,17462.0,32.949,32.9799,32.9103,32.9413,17462.0
2016-10-14 10:40:00,42.61,42.63,42.56,42.56,19990.0,32.9413,32.9567,32.9026,32.9026,19990.0
2016-10-14 10:50:00,42.57,42.58,42.47,42.48,22393.0,32.9103,32.9181,32.833,32.8408,22393.0
2016-10-14 11:00:00,42.48,42.5,42.33,42.41,23037.0,32.8408,32.8562,32.7248,32.7867,23037.0
2016-10-14 11:10:00,42.42,42.43,42.33,42.43,17533.0,32.7944,32.8021,32.7248,32.8021,17533.0
2016-10-14 11:20:00,42.42,42.47,42.37,42.37,15555.0,32.7944,32.833,32.7557,32.7557,15555.0
2016-10-14 11:30:00,42.36,42.46,42.3,42.45,17994.0,32.748,32.8253,32.7016,32.8176,17994.0
2016-10-14 11:40:00,42.43,42.44,42.32,42.35,25463.0,32.8021,32.8098,32.7171,32.7403,25463.0
2016-10-14 11:50:00,42.35,42.4,42.3,42.36,24530.0,32.7403,32.7789,32.7016,32.748,24530.0
2016-10-14 12:00:00,42.35,42.38,42.32,42.34,16986.0,32.7403,32.7635,32.7171,32.7325,16986.0
2016-10-14 12:10:00,42.34,42.37,42.29,42.36,24275.0,32.7325,32.7557,32.6939,32.748,24275.0
2016-10-14 12:20:00,42.36,42.42,42.34,42.39,25228.0,32.748,32.7944,32.7325,32.7712,25228.0
2016-10-14 12:30:00,42.4,42.45,42.4,42.42,8842.0,32.7789,32.8176,32.7789,32.7944,8842.0
2016-10-14 12:40:00,42.43,42.46,42.4,42.43,13132.0,32.8021,32.8253,32.7789,32.8021,13132.0
2016-10-14 12:50:00,42.43,42.44,42.36,42.36,12298.0,32.8021,32.8098,32.748,32.748,12298.0
2016-10-14 13:00:00,42.36,42.4,42.3,42.39,22383.0,32.748,32.7789,32.7016,32.7712,22383.0
2016-10-14 13:10:00,42.39,42.44,42.37,42.43,16731.0,32.7712,32.8098,32.7557,32.8021,16731.0
2016-10-14 13:20:00,42.42,42.47,42.41,42.42,17534.0,32.7944,32.833,32.7867,32.7944,17534.0
2016-10-14 13:30:00,42.42,42.51,42.38,42.45,23252.0,32.7944,32.864,32.7635,32.8176,23252.0
2016-10-14 13:40:00,42.46,42.46,42.37,42.39,20389.0,32.8253,32.8253,32.7557,32.7712,20389.0
2016-10-14 13:50:00,42.39,42.39,42.33,42.37,15898.0,32.7712,32.7712,32.7248,32.7557,15898.0
2016-10-14 14:00:00,42.37,42.38,42.31,42.35,21356.0,32.7557,32.7635,32.7093,32.7403,21356.0
2016-10-14 14:10:00,42.35,42.39,42.34,42.38,15043.0,32.7403,32.7712,32.7325,32.7635,15043.0
2016-10-14 14:20:00,42.37,42.45,42.37,42.41,22646.0,32.7557,32.8176,32.7557,32.7867,22646.0
2016-10-14 14:30:00,42.42,42.44,42.37,42.41,29231.0,32.7944,32.8098,32.7557,32.7867,29231.0
2016-10-14 14:40:00,42.42,42.44,42.38,42.44,23387.0,32.7944,32.8098,32.7635,32.8098,23387.0
2016-10-14 14:50:00,42.43,42.43,42.35,42.36,39764.0,32.8021,32.8021,32.7403,32.748,39764.0
2016-10-14 15:00:00,42.36,42.36,42.3,42.34,22717.0,32.748,32.748,32.7016,32.7325,22717.0
2016-10-14 15:10:00,42.34,42.36,42.31,42.32,21949.0,32.7325,32.748,32.7093,32.7171,21949.0
2016-10-14 15:20:00,42.32,42.37,42.32,42.37,32715.0,32.7171,32.7557,32.7171,32.7557,32715.0
2016-10-14 15:30:00,42.37,42.4,42.36,42.39,66219.0,32.7557,32.7789,32.748,32.7712,66219.0
2016-10-14 15:40:00,42.39,42.39,42.27,42.27,113186.0,32.7712,32.7712,32.6784,32.6784,113186.0
2016-10-14 15:50:00,42.27,42.29,42.13,42.14,364303.0,32.6784,32.6939,32.5702,32.5779,364303.0
2016-10-17 09:30:00,42.13,42.18,42.03,42.07,50832.0,32.5702,32.6088,32.4929,32.5238,50832.0
2016-10-17 09:40:00,42.08,42.12,41.98,42.1,35989.0,32.5315,32.5625,32.4542,32.547,35989.0
2016-10-17 09:50:00,42.13,42.16,42.03,42.12,19022.0,32.5702,32.5934,32.4929,32.5625,19022.0
2016-10-17 10:00:00,42.12,42.12,42.04,42.08,23868.0,32.5625,32.5625,32.5006,32.5315,23868.0
2016-10-17 10:10:00,42.1,42.16,42.1,42.14,88723.0,32.547,32.5934,32.547,32.5779,88723.0
2016-10-17 10:20:00,42.14,42.29,42.12,42.27,42126.0,32.5779,32.6939,32.5625,32.6784,42126.0
2016-10-17 10:30:00,42.27,42.28,42.24,42.27,29607.0,32.6784,32.6862,32.6552,32.6784,29607.0
2016-10-17 10:40:00,42.28,42.3,42.17,42.2,20653.0,32.6862,32.7016,32.6011,32.6243,20653.0
2016-10-17 10:50:00,42.19,42.2,42.13,42.16,26410.0,32.6166,32.6243,32.5702,32.5934,26410.0
2016-10-17 11:00:00,42.16,42.19,42.1,42.14,52571.0,32.5934,32.6166,32.547,32.5779,52571.0
2016-10-17 11:10:00,42.14,42.14,42.04,42.09,88683.0,32.5779,32.5779,32.5006,32.5393,88683.0
2016-10-17 11:20:00,42.07,42.07,41.9,41.95,68177.0,32.5238,32.5238,32.3924,32.431,68177.0
2016-10-17 11:30:00,41.95,42.02,41.94,41.99,74530.0,32.431,32.4852,32.4233,32.462,74530.0
2016-10-17 11:40:00,42.0,42.0,41.84,41.84,69428.0,32.4697,32.4697,32.346,32.346,69428.0
2016-10-17 11:50:00,41.84,42.01,41.84,41.93,146349.0,32.346,32.4774,32.346,32.4156,146349.0
2016-10-17 12:00:00,41.94,42.03,41.93,41.98,16119.0,32.4233,32.4929,32.4156,32.4542,16119.0
2016-10-17 12:10:00,41.99,42.05,41.95,42.05,20622.0,32.462,32.5083,32.431,32.5083,20622.0
2016-10-17 12:20:00,42.05,42.08,41.99,42.0,15930.0,32.5083,32.5315,32.462,32.4697,15930.0
2016-10-17 12:30:00,42.0,42.03,41.99,42.0,13400.0,32.4697,32.4929,32.462,32.4697,13400.0
2016-10-17 12:40:00,42.0,42.02,41.98,42.0,20812.0,32.4697,32.4852,32.4542,32.4697,20812.0
2016-10-17 12:50:00,42.01,42.04,42.0,42.01,17196.0,32.4774,32.5006,32.4697,32.4774,17196.0
2016-10-17 13:00:00,42.02,42.03,41.99,42.0,15805.0,32.4852,32.4929,32.462,32.4697,15805.0
2016-10-17 13:10:00,42.0,42.02,41.89,41.93,76020.0,32.4697,32.4852,32.3847,32.4156,76020.0
2016-10-17 13:20:00,41.91,41.93,41.82,41.82,49884.0,32.4001,32.4156,32.3305,32.3305,49884.0
2016-10-17 13:30:00,41.82,41.85,41.78,41.83,18506.0,32.3305,32.3537,32.2996,32.3383,18506.0
2016-10-17 13:40:00,41.84,41.88,41.83,41.84,17329.0,32.346,32.3769,32.3383,32.346,17329.0
2016-10-17 13:50:00,41.84,41.86,41.8,41.81,21308.0,32.346,32.3615,32.3151,32.3228,21308.0
2016-10-17 14:00:00,41.82,41.86,41.81,41.84,12537.0,32.3305,32.3615,32.3228,32.346,12537.0
2016-10-17 14:10:00,41.85,41.91,41.84,41.89,19969.0,32.3537,32.4001,32.346,32.3847,19969.0
2016-10-17 14:20:00,41.89,41.91,41.85,41.86,15793.0,32.3847,32.4001,32.3537,32.3615,15793.0
2016-10-17 14:30:00,41.87,41.87,41.81,41.81,21532.0,32.3692,32.3692,32.3228,32.3228,21532.0
2016-10-17 14:40:00,41.81,41.85,41.81,41.84,13824.0,32.3228,32.3537,32.3228,32.346,13824.0
2016-10-17 14:50:00,41.85,41.92,41.83,41.91,32004.0,32.3537,32.4078,32.3383,32.4001,32004.0
2016-10-17 15:00:00,41.9,41.94,41.9,41.94,18071.0,32.3924,32.4233,32.3924,32.4233,18071.0
2016-10-17 15:10:00,41.93,41.94,41.85,41.85,27689.0,32.4156,32.4233,32.3537,32.3537,27689.0
2016-10-17 15:20:00,41.86,41.89,41.85,41.88,41300.0,32.3615,32.3847,32.3537,32.3769,41300.0
2016-10-17 15:30:00,41.89,41.92,41.87,41.91,71052.0,32.3847,32.4078,32.3692,32.4001,71052.0
2016-10-17 15:40:00,41.91,41.91,41.86,41.89,67523.0,32.4001,32.4001,32.3615,32.3847,67523.0
2016-10-17 15:50:00,41.88,41.9,41.83,41.85,125864.0,32.3769,32.3924,32.3383,32.3537,125864.0
2016-10-18 09:30:00,42.24,42.34,42.12,42.15,58100.0,32.6552,32.7325,32.5625,32.5857,58100.0
2016-10-18 09:40:00,42.15,42.17,42.08,42.17,24467.0,32.5857,32.6011,32.5315,32.6011,24467.0
2016-10-18 09:50:00,42.19,42.23,42.13,42.23,31382.0,32.6166,32.6475,32.5702,32.6475,31382.0
2016-10-18 10:00:00,42.24,42.26,42.19,42.21,23704.0,32.6552,32.6707,32.6166,32.632,23704.0
2016-10-18 10:10:00,42.22,42.22,42.11,42.16,26475.0,32.6398,32.6398,32.5547,32.5934,26475.0
2016-10-18 10:20:00,42.16,42.16,42.07,42.12,80744.0,32.5934,32.5934,32.5238,32.5625,80744.0
2016-10-18 10:30:00,42.13,42.23,42.11,42.23,83389.0,32.5702,32.6475,32.5547,32.6475,83389.0
2016-10-18 10:40:00,42.24,42.29,42.22,42.25,25744.0,32.6552,32.6939,32.6398,32.663,25744.0
2016-10-18 10:50:00,42.25,42.26,42.17,42.17,24502.0,32.663,32.6707,32.6011,32.6011,24502.0
2016-10-18 11:00:00,42.18,42.19,42.1,42.1,26305.0,32.6088,32.6166,32.547,32.547,26305.0
2016-10-18 11:10:00,42.11,42.23,42.1,42.22,23848.0,32.5547,32.6475,32.547,32.6398,23848.0
2016-10-18 11:20:00,42.21,42.33,42.21,42.33,19920.0,32.632,32.7248,32.632,32.7248,19920.0
2016-10-18 11:30:00,42.32,42.34,42.27,42.29,28863.0,32.7171,32.7325,32.6784,32.6939,28863.0
2016-10-18 11:40:00,42.3,42.38,42.3,42.37,19201.0,32.7016,32.7635,32.7016,32.7557,19201.0
2016-10-18 11:50:00,42.37,42.37,42.29,42.31,17580.0,32.7557,32.7557,32.6939,32.7093,17580.0
2016-10-18 12:00:00,42.32,42.33,42.26,42.27,21125.0,32.7171,32.7248,32.6707,32.6784,21125.0
2016-10-18 12:10:00,42.27,42.28,42.2,42.21,25877.0,32.6784,32.6862,32.6243,32.632,25877.0
2016-10-18 12:20:00,42.21,42.21,42.16,42.18,20883.0,32.632,32.632,32.5934,32.6088,20883.0
2016-10-18 12:30:00,42.18,42.21,42.1,42.1,23805.0,32.6088,32.632,32.547,32.547,23805.0
2016-10-18 12:40:00,42.1,42.12,42.07,42.07,21223.0,32.547,32.5625,32.5238,32.5238,21223.0
2016-10-18 12:50:00,42.08,42.11,42.04,42.06,17219.0,32.5315,32.5547,32.5006,32.5161,17219.0
2016-10-18 13:00:00,42.07,42.12,42.06,42.12,20484.0,32.5238,32.5625,32.5161,32.5625,20484.0
2016-10-18 13:10:00,42.12,42.12,42.09,42.1,28728.0,32.5625,32.5625,32.5393,32.547,28728.0
2016-10-18 13:20:00,42.1,42.15,42.09,42.12,24947.0,32.547,32.5857,32.5393,32.5625,24947.0
2016-10-18 13:30:00,42.12,42.12,42.04,42.06,51452.0,32.5625,32.5625,32.5006,32.5161,51452.0
2016-10-18 13:40:00,42.05,42.06,42.03,42.04,37648.0,32.5083,32.5161,32.4929,32.5006,37648.0
2016-10-18 13:50:00,42.03,42.06,42.0,42.01,63405.0,32.4929,32.5161,32.4697,32.4774,63405.0
2016-10-18 14:00:00,42.01,42.05,42.0,42.02,76007.0,32.4774,32.5083,32.4697,32.4852,76007.0
2016-10-18 14:10:00,42.02,42.03,41.98,42.02,83539.0,32.4852,32.4929,32.4542,32.4852,83539.0
2016-10-18 14:20:00,42.02,42.04,42.01,42.03,50693.0,32.4852,32.5006,32.4774,32.4929,50693.0
2016-10-18 14:30:00,42.04,42.04,42.02,42.02,41635.0,32.5006,32.5006,32.4852,32.4852,41635.0
2016-10-18 14:40:00,42.03,42.03,41.99,42.0,68609.0,32.4929,32.4929,32.462,32.4697,68609.0
2016-10-18 14:50:00,42.01,42.04,41.99,42.03,64287.0,32.4774,32.5006,32.462,32.4929,64287.0
2016-10-18 15:00:00,42.03,42.05,42.0,42.04,51623.0,32.4929,32.5083,32.4697,32.5006,51623.0
2016-10-18 15:10:00,42.04,42.07,42.03,42.03,28269.0,32.5006,32.5238,32.4929,32.4929,28269.0
2016-10-18 15:20:00,42.04,42.05,42.03,42.04,38337.0,32.5006,32.5083,32.4929,32.5006,38337.0
2016-10-18 15:30:00,42.04,42.06,42.03,42.05,76341.0,32.5006,32.5161,32.4929,32.5083,76341.0
2016-10-18 15:40:00,42.05,42.05,42.02,42.02,62193.0,32.5083,32.5083,32.4852,32.4852,62193.0
2016-10-18 15:50:00,42.02,42.04,41.97,41.97,286341.0,32.4852,32.5006,32.4465,32.4465,286341.0
2016-10-19 09:30:00,41.96,41.99,41.8,41.91,67651.0,32.4388,32.462,32.3151,32.4001,67651.0
2016-10-19 09:40:00,41.91,41.91,41.66,41.66,48628.0,32.4001,32.4001,32.2068,32.2068,48628.0
2016-10-19 09:50:00,41.66,41.76,41.64,41.7,51441.0,32.2068,32.2841,32.1914,32.2378,51441.0
2016-10-19 10:00:00,41.7,41.72,41.55,41.59,69823.0,32.2378,32.2532,32.1218,32.1527,69823.0
2016-10-19 10:10:00,41.59,41.63,41.49,41.6,114293.0,32.1527,32.1836,32.0754,32.1605,114293.0
2016-10-19 10:20:00,41.6,41.67,41.58,41.64,43533.0,32.1605,32.2146,32.145,32.1914,43533.0
2016-10-19 10:30:00,41.65,41.66,41.59,41.62,47351.0,32.1991,32.2068,32.1527,32.1759,47351.0
2016-10-19 10:40:00,41.62,41.8,41.6,41.8,45953.0,32.1759,32.3151,32.1605,32.3151,45953.0
2016-10-19 10:50:00,41.8,41.83,41.78,41.8,27684.0,32.3151,32.3383,32.2996,32.3151,27684.0
2016-10-19 11:00:00,41.81,41.83,41.75,41.8,25662.0,32.3228,32.3383,32.2764,32.3151,25662.0
2016-10-19 11:10:00,41.8,41.81,41.75,41.79,28073.0,32.3151,32.3228,32.2764,32.3073,28073.0
2016-10-19 11:20:00,41.79,41.79,41.73,41.75,21426.0,32.3073,32.3073,32.261,32.2764,21426.0
2016-10-19 11:30:00,41.76,41.77,41.72,41.73,23363.0,32.2841,32.2919,32.2532,32.261,23363.0
2016-10-19 11:40:00,41.73,41.83,41.72,41.79,30013.0,32.261,32.3383,32.2532,32.3073,30013.0
2016-10-19 11:50:00,41.79,41.88,41.79,41.88,37171.0,32.3073,32.3769,32.3073,32.3769,37171.0
2016-10-19 12:00:00,41.89,41.95,41.88,41.94,23256.0,32.3847,32.431,32.3769,32.4233,23256.0
2016-10-19 12:10:00,41.94,42.0,41.94,41.99,16848.0,32.4233,32.4697,32.4233,32.462,16848.0
2016-10-19 12:20:00,41.99,42.06,41.98,42.04,24406.0,32.462,32.5161,32.4542,32.5006,24406.0
2016-10-19 12:30:00,42.03,42.06,42.0,42.06,20643.0,32.4929,32.5161,32.4697,32.5161,20643.0
2016-10-19 12:40:00,42.06,42.11,42.05,42.08,17687.0,32.5161,32.5547,32.5083,32.5315,17687.0
2016-10-19 12:50:00,42.09,42.2,42.08,42.09,70266.0,32.5393,32.6243,32.5315,32.5393,70266.0
2016-10-19 13:00:00,42.09,42.09,42.02,42.07,36033.0,32.5393,32.5393,32.4852,32.5238,36033.0
2016-10-19 13:10:00,42.06,42.1,42.05,42.09,15873.0,32.5161,32.547,32.5083,32.5393,15873.0
2016-10-19 13:20:00,42.09,42.13,42.08,42.13,17523.0,32.5393,32.5702,32.5315,32.5702,17523.0
2016-10-19 13:30:00,42.12,42.15,42.12,42.14,14612.0,32.5625,32.5857,32.5625,32.5779,14612.0
2016-10-19 13:40:00,42.15,42.19,42.12,42.18,22337.0,32.5857,32.6166,32.5625,32.6088,22337.0
2016-10-19 13:50:00,42.17,42.23,42.16,42.22,26307.0,32.6011,32.6475,32.5934,32.6398,26307.0
2016-10-19 14:00:00,42.22,42.25,42.19,42.24,33396.0,32.6398,32.663,32.6166,32.6552,33396.0
2016-10-19 14:10:00,42.23,42.27,42.23,42.25,17823.0,32.6475,32.6784,32.6475,32.663,17823.0
2016-10-19 14:20:00,42.25,42.25,42.17,42.17,29907.0,32.663,32.663,32.6011,32.6011,29907.0
2016-10-19 14:30:00,42.17,42.2,42.15,42.15,13193.0,32.6011,32.6243,32.5857,32.5857,13193.0
2016-10-19 14:40:00,42.15,42.17,42.15,42.17,13678.0,32.5857,32.6011,32.5857,32.6011,13678.0
2016-10-19 14:50:00,42.17,42.17,42.15,42.17,22876.0,32.6011,32.6011,32.5857,32.6011,22876.0
2016-10-19 15:00:00,42.17,42.19,42.16,42.18,30626.0,32.6011,32.6166,32.5934,32.6088,30626.0
2016-10-19 15:10:00,42.18,42.22,42.17,42.22,26761.0,32.6088,32.6398,32.6011,32.6398,26761.0
2016-10-19 15:20:00,42.23,42.23,42.2,42.2,24515.0,32.6475,32.6475,32.6243,32.6243,24515.0
2016-10-19 15:30:00,42.2,42.22,42.19,42.2,34301.0,32.6243,32.6398,32.6166,32.6243,34301.0
2016-10-19 15:40:00,42.21,42.24,42.2,42.21,64101.0,32.632,32.6552,32.6243,32.632,64101.0
2016-10-19 15:50:00,42.21,42.23,42.2,42.23,160515.0,32.632,32.6475,32.6243,32.6475,160515.0
2016-10-20 09:30:00,42.12,42.4,42.05,42.3,57275.0,32.5625,32.7789,32.5083,32.7016,57275.0
2016-10-20 09:40:00,42.28,42.51,42.25,42.51,35324.0,32.6862,32.864,32.663,32.864,35324.0
2016-10-20 09:50:00,42.49,42.5,42.35,42.42,55204.0,32.8485,32.8562,32.7403,32.7944,55204.0
2016-10-20 10:00:00,42.42,42.49,42.4,42.41,67872.0,32.7944,32.8485,32.7789,32.7867,67872.0
2016-10-20 10:10:00,42.41,42.42,42.28,42.28,39296.0,32.7867,32.7944,32.6862,32.6862,39296.0
2016-10-20 10:20:00,42.28,42.33,42.13,42.13,38305.0,32.6862,32.7248,32.5702,32.5702,38305.0
2016-10-20 10:30:00,42.13,42.13,41.98,41.99,40195.0,32.5702,32.5702,32.4542,32.462,40195.0
2016-10-20 10:40:00,41.99,42.12,41.99,42.12,34547.0,32.462,32.5625,32.462,32.5625,34547.0
2016-10-20 10:50:00,42.12,42.16,42.02,42.11,34115.0,32.5625,32.5934,32.4852,32.5547,34115.0
2016-10-20 11:00:00,42.11,42.2,42.11,42.12,47835.0,32.5547,32.6243,32.5547,32.5625,47835.0
2016-10-20 11:10:00,42.12,42.14,42.04,42.06,25911.0,32.5625,32.5779,32.5006,32.5161,25911.0
2016-10-20 11:20:00,42.07,42.14,42.07,42.09,19144.0,32.5238,32.5779,32.5238,32.5393,19144.0
2016-10-20 11:30:00,42.09,42.09,42.03,42.04,16055.0,32.5393,32.5393,32.4929,32.5006,16055.0
2016-10-20 11:40:00,42.03,42.06,42.01,42.06,13799.0,32.4929,32.5161,32.4774,32.5161,13799.0
2016-10-20 11:50:00,42.06,42.13,42.04,42.13,18656.0,32.5161,32.5702,32.5006,32.5702,18656.0
2016-10-20 12:00:00,42.13,42.2,42.12,42.13,16504.0,32.5702,32.6243,32.5625,32.5702,16504.0
2016-10-20 12:10:00,42.13,42.14,42.11,42.13,19194.0,32.5702,32.5779,32.5547,32.5702,19194.0
2016-10-20 12:20:00,42.13,42.13,42.06,42.09,94822.0,32.5702,32.5702,32.5161,32.5393,94822.0
2016-10-20 12:30:00,42.09,42.18,42.06,42.18,19624.0,32.5393,32.6088,32.5161,32.6088,19624.0
2016-10-20 12:40:00,42.18,42.27,42.18,42.26,22258.0,32.6088,32.6784,32.6088,32.6707,22258.0
2016-10-20 12:50:00,42.25,42.27,42.23,42.27,19908.0,32.663,32.6784,32.6475,32.6784,19908.0
2016-10-20 13:00:00,42.26,42.28,42.25,42.27,20105.0,32.6707,32.6862,32.663,32.6784,20105.0
2016-10-20 13:10:00,42.27,42.28,42.23,42.24,22764.0,32.6784,32.6862,32.6475,32.6552,22764.0
2016-10-20 13:20:00,42.23,42.23,42.2,42.22,9934.0,32.6475,32.6475,32.6243,32.6398,9934.0
2016-10-20 13:30:00,42.23,42.26,42.22,42.25,12570.0,32.6475,32.6707,32.6398,32.663,12570.0
2016-10-20 13:40:00,42.25,42.28,42.19,42.19,26590.0,32.663,32.6862,32.6166,32.6166,26590.0
2016-10-20 13:50:00,42.18,42.19,42.11,42.15,20129.0,32.6088,32.6166,32.5547,32.5857,20129.0
2016-10-20 14:00:00,42.15,42.21,42.14,42.19,18215.0,32.5857,32.632,32.5779,32.6166,18215.0
2016-10-20 14:10:00,42.18,42.21,42.16,42.2,23300.0,32.6088,32.632,32.5934,32.6243,23300.0
2016-10-20 14:20:00,42.2,42.26,42.18,42.26,31445.0,32.6243,32.6707,32.6088,32.6707,31445.0
2016-10-20 14:30:00,42.26,42.26,42.22,42.24,29377.0,32.6707,32.6707,32.6398,32.6552,29377.0
2016-10-20 14:40:00,42.23,42.32,42.23,42.31,43531.0,32.6475,32.7171,32.6475,32.7093,43531.0
2016-10-20 14:50:00,42.31,42.32,42.25,42.26,21163.0,32.7093,32.7171,32.663,32.6707,21163.0
2016-10-20 15:00:00,42.27,42.27,42.18,42.22,26087.0,32.6784,32.6784,32.6088,32.6398,26087.0
2016-10-20 15:10:00,42.22,42.23,42.16,42.17,33888.0,32.6398,32.6475,32.5934,32.6011,33888.0
2016-10-20 15:20:00,42.17,42.19,42.12,42.12,35550.0,32.6011,32.6166,32.5625,32.5625,35550.0
2016-10-20 15:30:00,42.12,42.15,42.09,42.13,48274.0,32.5625,32.5857,32.5393,32.5702,48274.0
2016-10-20 15:40:00,42.13,42.16,42.07,42.15,79213.0,32.5702,32.5934,32.5238,32.5857,79213.0
2016-10-20 15:50:00,42.15,42.23,42.15,42.17,249865.0,32.5857,32.6475,32.5857,32.6011,249865.0
2016-10-21 09:30:00,41.92,41.94,41.71,41.74,188376.0,32.4078,32.4233,32.2455,32.2687,188376.0
2016-10-21 09:40:00,41.73,41.73,41.61,41.72,37215.0,32.261,32.261,32.1682,32.2532,37215.0
2016-10-21 09:50:00,41.73,41.9,41.7,41.87,43850.0,32.261,32.3924,32.2378,32.3692,43850.0
2016-10-21 10:00:00,41.89,41.95,41.82,41.92,37493.0,32.3847,32.431,32.3305,32.4078,37493.0
2016-10-21 10:10:00,41.93,42.0,41.88,41.99,21787.0,32.4156,32.4697,32.3769,32.462,21787.0
2016-10-21 10:20:00,42.0,42.0,41.97,42.0,24493.0,32.4697,32.4697,32.4465,32.4697,24493.0
2016-10-21 10:30:00,42.0,42.07,41.95,41.96,44076.0,32.4697,32.5238,32.431,32.4388,44076.0
2016-10-21 10:40:00,41.96,42.03,41.96,42.03,54973.0,32.4388,32.4929,32.4388,32.4929,54973.0
2016-10-21 10:50:00,42.02,42.05,41.98,42.05,17688.0,32.4852,32.5083,32.4542,32.5083,17688.0
2016-10-21 11:00:00,42.04,42.12,42.03,42.1,20143.0,32.5006,32.5625,32.4929,32.547,20143.0
2016-10-21 11:10:00,42.1,42.16,42.09,42.13,21527.0,32.547,32.5934,32.5393,32.5702,21527.0
2016-10-21 11:20:00,42.13,42.18,42.11,42.18,25890.0,32.5702,32.6088,32.5547,32.6088,25890.0
2016-10-21 11:30:00,42.18,42.22,42.16,42.19,28239.0,32.6088,32.6398,32.5934,32.6166,28239.0
2016-10-21 11:40:00,42.2,42.22,42.16,42.18,39677.0,32.6243,32.6398,32.5934,32.6088,39677.0
2016-10-21 11:50:00,42.18,42.19,42.15,42.15,33640.0,32.6088,32.6166,32.5857,32.5857,33640.0
2016-10-21 12:00:00,42.15,42.19,42.15,42.18,10311.0,32.5857,32.6166,32.5857,32.6088,10311.0
2016-10-21 12:10:00,42.18,42.2,42.16,42.2,14114.0,32.6088,32.6243,32.5934,32.6243,14114.0
2016-10-21 12:20:00,42.19,42.19,42.12,42.13,14051.0,32.6166,32.6166,32.5625,32.5702,14051.0
2016-10-21 12:30:00,42.12,42.13,42.09,42.09,15018.0,32.5625,32.5702,32.5393,32.5393,15018.0
2016-10-21 12:40:00,42.09,42.12,42.08,42.08,19304.0,32.5393,32.5625,32.5315,32.5315,19304.0
2016-10-21 12:50:00,42.08,42.09,42.05,42.07,69401.0,32.5315,32.5393,32.5083,32.5238,69401.0
2016-10-21 13:00:00,42.08,42.13,42.06,42.13,34045.0,32.5315,32.5702,32.5161,32.5702,34045.0
2016-10-21 13:10:00,42.14,42.15,42.12,42.14,14392.0,32.5779,32.5857,32.5625,32.5779,14392.0
2016-10-21 13:20:00,42.13,42.14,42.11,42.11,14710.0,32.5702,32.5779,32.5547,32.5547,14710.0
2016-10-21 13:30:00,42.11,42.13,42.07,42.11,25409.0,32.5547,32.5702,32.5238,32.5547,25409.0
2016-10-21 13:40:00,42.11,42.18,42.1,42.18,26174.0,32.5547,32.6088,32.547,32.6088,26174.0
2016-10-21 13:50:00,42.17,42.24,42.17,42.23,22992.0,32.6011,32.6552,32.6011,32.6475,22992.0
2016-10-21 14:00:00,42.22,42.23,42.19,42.23,13911.0,32.6398,32.6475,32.6166,32.6475,13911.0
2016-10-21 14:10:00,42.23,42.31,42.2,42.3,19072.0,32.6475,32.7093,32.6243,32.7016,19072.0
2016-10-21 14:20:00,42.29,42.33,42.29,42.32,24739.0,32.6939,32.7248,32.6939,32.7171,24739.0
2016-10-21 14:30:00,42.31,42.34,42.3,42.34,14888.0,32.7093,32.7325,32.7016,32.7325,14888.0
2016-10-21 14:40:00,42.34,42.38,42.32,42.34,16762.0,32.7325,32.7635,32.7171,32.7325,16762.0
2016-10-21 14:50:00,42.34,42.38,42.34,42.38,27124.0,32.7325,32.7635,32.7325,32.7635,27124.0
2016-10-21 15:00:00,42.39,42.43,42.38,42.42,19345.0,32.7712,32.8021,32.7635,32.7944,19345.0
2016-10-21 15:10:00,42.42,42.43,42.38,42.38,40403.0,32.7944,32.8021,32.7635,32.7635,40403.0
2016-10-21 15:20:00,42.38,42.41,42.37,42.41,42332.0,32.7635,32.7867,32.7557,32.7867,42332.0
2016-10-21 15:30:00,42.41,42.41,42.36,42.37,27400.0,32.7867,32.7867,32.748,32.7557,27400.0
2016-10-21 15:40:00,42.37,42.37,42.31,42.33,61758.0,32.7557,32.7557,32.7093,32.7248,61758.0
2016-10-21 15:50:00,42.33,42.36,42.29,42.33,169176.0,32.7248,32.748,32.6939,32.7248,169176.0
2016-10-24 09:30:00,42.6,42.9,42.58,42.9,56802.0,32.9335,33.1655,32.9181,33.1655,56802.0
2016-10-24 09:40:00,42.91,42.97,42.86,42.91,20526.0,33.1732,33.2196,33.1345,33.1732,20526.0
2016-10-24 09:50:00,42.91,42.92,42.86,42.86,22397.0,33.1732,33.1809,33.1345,33.1345,22397.0
2016-10-24 10:00:00,42.87,42.89,42.72,42.74,62163.0,33.1423,33.1577,33.0263,33.0418,62163.0
2016-10-24 10:10:00,42.73,42.83,42.73,42.79,38963.0,33.034,33.1114,33.034,33.0804,38963.0
2016-10-24 10:20:00,42.79,42.84,42.74,42.75,37243.0,33.0804,33.1191,33.0418,33.0495,37243.0
2016-10-24 10:30:00,42.75,42.84,42.72,42.84,27355.0,33.0495,33.1191,33.0263,33.1191,27355.0
2016-10-24 10:40:00,42.83,42.83,42.66,42.69,65716.0,33.1114,33.1114,32.9799,33.0031,65716.0
2016-10-24 10:50:00,42.68,42.75,42.67,42.72,17161.0,32.9954,33.0495,32.9877,33.0263,17161.0
2016-10-24 11:00:00,42.71,42.72,42.67,42.67,18011.0,33.0186,33.0263,32.9877,32.9877,18011.0
2016-10-24 11:10:00,42.67,42.76,42.67,42.75,25984.0,32.9877,33.0572,32.9877,33.0495,25984.0
2016-10-24 11:20:00,42.75,42.76,42.69,42.71,41308.0,33.0495,33.0572,33.0031,33.0186,41308.0
2016-10-24 11:30:00,42.72,42.72,42.6,42.61,20122.0,33.0263,33.0263,32.9335,32.9413,20122.0
2016-10-24 11:40:00,42.61,42.61,42.55,42.55,20146.0,32.9413,32.9413,32.8949,32.8949,20146.0
2016-10-24 11:50:00,42.55,42.57,42.53,42.54,15817.0,32.8949,32.9103,32.8794,32.8872,15817.0
2016-10-24 12:00:00,42.55,42.55,42.49,42.52,21359.0,32.8949,32.8949,32.8485,32.8717,21359.0
2016-10-24 12:10:00,42.52,42.58,42.52,42.57,28186.0,32.8717,32.9181,32.8717,32.9103,28186.0
2016-10-24 12:20:00,42.56,42.57,42.48,42.49,19672.0,32.9026,32.9103,32.8408,32.8485,19672.0
2016-10-24 12:30:00,42.48,42.49,42.44,42.44,22819.0,32.8408,32.8485,32.8098,32.8098,22819.0
2016-10-24 12:40:00,42.43,42.44,42.42,42.44,9949.0,32.8021,32.8098,32.7944,32.8098,9949.0
2016-10-24 12:50:00,42.44,42.44,42.42,42.42,13263.0,32.8098,32.8098,32.7944,32.7944,13263.0
2016-10-24 13:00:00,42.43,42.46,42.42,42.45,9386.0,32.8021,32.8253,32.7944,32.8176,9386.0
2016-10-24 13:10:00,42.46,42.46,42.41,42.41,12715.0,32.8253,32.8253,32.7867,32.7867,12715.0
2016-10-24 13:20:00,42.41,42.42,42.39,42.4,19107.0,32.7867,32.7944,32.7712,32.7789,19107.0
2016-10-24 13:30:00,42.41,42.41,42.4,42.4,4905.0,32.7867,32.7867,32.7789,32.7789,4905.0
2016-10-24 13:40:00,42.41,42.43,42.4,42.43,10981.0,32.7867,32.8021,32.7789,32.8021,10981.0
2016-10-24 13:50:00,42.43,42.44,42.37,42.39,20075.0,32.8021,32.8098,32.7557,32.7712,20075.0
2016-10-24 14:00:00,42.39,42.51,42.39,42.51,20910.0,32.7712,32.864,32.7712,32.864,20910.0
2016-10-24 14:10:00,42.5,42.54,42.49,42.54,16387.0,32.8562,32.8872,32.8485,32.8872,16387.0
2016-10-24 14:20:00,42.55,42.57,42.51,42.55,14741.0,32.8949,32.9103,32.864,32.8949,14741.0
2016-10-24 14:30:00,42.54,42.56,42.53,42.54,18354.0,32.8872,32.9026,32.8794,32.8872,18354.0
2016-10-24 14:40:00,42.53,42.57,42.53,42.54,19506.0,32.8794,32.9103,32.8794,32.8872,19506.0
2016-10-24 14:50:00,42.54,42.55,42.53,42.55,10487.0,32.8872,32.8949,32.8794,32.8949,10487.0
2016-10-24 15:00:00,42.55,42.59,42.54,42.57,16852.0,32.8949,32.9258,32.8872,32.9103,16852.0
2016-10-24 15:10:00,42.58,42.59,42.57,42.58,11379.0,32.9181,32.9258,32.9103,32.9181,11379.0
2016-10-24 15:20:00,42.59,42.59,42.56,42.57,20691.0,32.9258,32.9258,32.9026,32.9103,20691.0
2016-10-24 15:30:00,42.57,42.59,42.55,42.59,27807.0,32.9103,32.9258,32.8949,32.9258,27807.0
2016-10-24 15:40:00,42.59,42.59,42.55,42.57,53525.0,32.9258,32.9258,32.8949,32.9103,53525.0
2016-10-24 15:50:00,42.57,42.58,42.51,42.51,118722.0,32.9103,32.9181,32.864,32.864,118722.0
2016-10-25 09:30:00,42.62,42.74,42.48,42.73,67947.0,32.949,33.0418,32.8408,33.034,67947.0
2016-10-25 09:40:00,42.74,42.83,42.57,42.6,61014.0,33.0418,33.1114,32.9103,32.9335,61014.0
2016-10-25 09:50:00,42.6,42.64,42.52,42.57,119227.0,32.9335,32.9645,32.8717,32.9103,119227.0
2016-10-25 10:00:00,42.57,42.66,42.57,42.62,64543.0,32.9103,32.9799,32.9103,32.949,64543.0
2016-10-25 10:10:00,42.62,42.7,42.61,42.67,52414.0,32.949,33.0109,32.9413,32.9877,52414.0
2016-10-25 10:20:00,42.66,42.66,42.53,42.54,37175.0,32.9799,32.9799,32.8794,32.8872,37175.0
2016-10-25 10:30:00,42.53,42.54,42.49,42.49,73413.0,32.8794,32.8872,32.8485,32.8485,73413.0
2016-10-25 10:40:00,42.5,42.5,42.38,42.49,75284.0,32.8562,32.8562,32.7635,32.8485,75284.0
2016-10-25 10:50:00,42.49,42.5,42.45,42.49,41371.0,32.8485,32.8562,32.8176,32.8485,41371.0
2016-10-25 11:00:00,42.5,42.52,42.48,42.51,25980.0,32.8562,32.8717,32.8408,32.864,25980.0
2016-10-25 11:10:00,42.51,42.53,42.44,42.51,190934.0,32.864,32.8794,32.8098,32.864,190934.0
2016-10-25 11:20:00,42.5,42.52,42.41,42.5,33729.0,32.8562,32.8717,32.7867,32.8562,33729.0
2016-10-25 11:30:00,42.49,42.56,42.49,42.52,55859.0,32.8485,32.9026,32.8485,32.8717,55859.0
2016-10-25 11:40:00,42.52,42.56,42.5,42.53,26956.0,32.8717,32.9026,32.8562,32.8794,26956.0
2016-10-25 11:50:00,42.53,42.53,42.46,42.51,24299.0,32.8794,32.8794,32.8253,32.864,24299.0
2016-10-25 12:00:00,42.5,42.55,42.46,42.47,21297.0,32.8562,32.8949,32.8253,32.833,21297.0
2016-10-25 12:10:00,42.47,42.5,42.42,42.47,19072.0,32.833,32.8562,32.7944,32.833,19072.0
2016-10-25 12:20:00,42.47,42.47,42.4,42.4,10047.0,32.833,32.833,32.7789,32.7789,10047.0
2016-10-25 12:30:00,42.41,42.5,42.4,42.49,21119.0,32.7867,32.8562,32.7789,32.8485,21119.0
2016-10-25 12:40:00,42.49,42.55,42.47,42.52,14914.0,32.8485,32.8949,32.833,32.8717,14914.0
2016-10-25 12:50:00,42.52,42.52,42.49,42.51,22383.0,32.8717,32.8717,32.8485,32.864,22383.0
2016-10-25 13:00:00,42.51,42.51,42.45,42.46,14435.0,32.864,32.864,32.8176,32.8253,14435.0
2016-10-25 13:10:00,42.46,42.52,42.45,42.51,11444.0,32.8253,32.8717,32.8176,32.864,11444.0
2016-10-25 13:20:00,42.5,42.53,42.47,42.47,18182.0,32.8562,32.8794,32.833,32.833,18182.0
2016-10-25 13:30:00,42.48,42.53,42.47,42.51,20477.0,32.8408,32.8794,32.833,32.864,20477.0
2016-10-25 13:40:00,42.5,42.55,42.5,42.54,12947.0,32.8562,32.8949,32.8562,32.8872,12947.0
2016-10-25 13:50:00,42.55,42.57,42.53,42.54,17958.0,32.8949,32.9103,32.8794,32.8872,17958.0
2016-10-25 14:00:00,42.54,42.58,42.51,42.52,32529.0,32.8872,32.9181,32.864,32.8717,32529.0
2016-10-25 14:10:00,42.52,42.55,42.49,42.55,22221.0,32.8717,32.8949,32.8485,32.8949,22221.0
2016-10-25 14:20:00,42.55,42.58,42.54,42.57,18137.0,32.8949,32.9181,32.8872,32.9103,18137.0
2016-10-25 14:30:00,42.57,42.58,42.53,42.57,30109.0,32.9103,32.9181,32.8794,32.9103,30109.0
2016-10-25 14:40:00,42.57,42.6,42.57,42.58,17738.0,32.9103,32.9335,32.9103,32.9181,17738.0
2016-10-25 14:50:00,42.57,42.57,42.54,42.55,21665.0,32.9103,32.9103,32.8872,32.8949,21665.0
2016-10-25 15:00:00,42.55,42.56,42.52,42.52,17156.0,32.8949,32.9026,32.8717,32.8717,17156.0
2016-10-25 15:10:00,42.52,42.54,42.5,42.51,22891.0,32.8717,32.8872,32.8562,32.864,22891.0
2016-10-25 15:20:00,42.52,42.52,42.51,42.51,21401.0,32.8717,32.8717,32.864,32.864,21401.0
2016-10-25 15:30:00,42.51,42.51,42.48,42.5,45292.0,32.864,32.864,32.8408,32.8562,45292.0
2016-10-25 15:40:00,42.49,42.53,42.45,42.51,56658.0,32.8485,32.8794,32.8176,32.864,56658.0
2016-10-25 15:50:00,42.51,42.53,42.47,42.52,113286.0,32.864,32.8794,32.833,32.8717,113286.0
2016-10-26 09:30:00,42.42,42.76,42.31,42.73,82425.0,32.7944,33.0572,32.7093,33.034,82425.0
2016-10-26 09:40:00,42.73,42.95,42.73,42.81,49893.0,33.034,33.2041,33.034,33.0959,49893.0
2016-10-26 09:50:00,42.81,42.81,42.65,42.67,31146.0,33.0959,33.0959,32.9722,32.9877,31146.0
2016-10-26 10:00:00,42.67,42.77,42.63,42.64,46448.0,32.9877,33.065,32.9567,32.9645,46448.0
2016-10-26 10:10:00,42.66,42.76,42.66,42.76,49294.0,32.9799,33.0572,32.9799,33.0572,49294.0
2016-10-26 10:20:00,42.76,42.87,42.76,42.83,47913.0,33.0572,33.1423,33.0572,33.1114,47913.0
2016-10-26 10:30:00,42.83,43.05,42.82,43.0,44113.0,33.1114,33.2814,33.1036,33.2428,44113.0
2016-10-26 10:40:00,43.0,43.04,42.97,43.0,121148.0,33.2428,33.2737,33.2196,33.2428,121148.0
2016-10-26 10:50:00,42.99,43.17,42.97,43.16,122190.0,33.235,33.3742,33.2196,33.3665,122190.0
2016-10-26 11:00:00,43.17,43.25,43.16,43.23,73097.0,33.3742,33.436,33.3665,33.4206,73097.0
2016-10-26 11:10:00,43.23,43.34,43.23,43.33,54355.0,33.4206,33.5056,33.4206,33.4979,54355.0
2016-10-26 11:20:00,43.32,43.4,43.32,43.4,38147.0,33.4902,33.552,33.4902,33.552,38147.0
2016-10-26 11:30:00,43.4,43.42,43.28,43.3,69005.0,33.552,33.5675,33.4592,33.4747,69005.0
2016-10-26 11:40:00,43.31,43.36,43.3,43.31,36517.0,33.4824,33.5211,33.4747,33.4824,36517.0
2016-10-26 11:50:00,43.32,43.38,43.26,43.26,40610.0,33.4902,33.5366,33.4438,33.4438,40610.0
2016-10-26 12:00:00,43.27,43.39,43.26,43.34,90152.0,33.4515,33.5443,33.4438,33.5056,90152.0
2016-10-26 12:10:00,43.34,43.39,43.34,43.36,19067.0,33.5056,33.5443,33.5056,33.5211,19067.0
2016-10-26 12:20:00,43.36,43.4,43.29,43.38,61484.0,33.5211,33.552,33.467,33.5366,61484.0
2016-10-26 12:30:00,43.38,43.39,43.31,43.39,136605.0,33.5366,33.5443,33.4824,33.5443,136605.0
2016-10-26 12:40:00,43.39,43.42,43.37,43.41,26031.0,33.5443,33.5675,33.5288,33.5597,26031.0
2016-10-26 12:50:00,43.41,43.45,43.38,43.38,38713.0,33.5597,33.5907,33.5366,33.5366,38713.0
2016-10-26 13:00:00,43.38,43.4,43.32,43.32,51726.0,33.5366,33.552,33.4902,33.4902,51726.0
2016-10-26 13:10:00,43.32,43.42,43.31,43.38,148498.0,33.4902,33.5675,33.4824,33.5366,148498.0
2016-10-26 13:20:00,43.38,43.43,43.36,43.43,43718.0,33.5366,33.5752,33.5211,33.5752,43718.0
2016-10-26 13:30:00,43.43,43.44,43.32,43.33,75377.0,33.5752,33.5829,33.4902,33.4979,75377.0
2016-10-26 13:40:00,43.33,43.35,43.24,43.35,78165.0,33.4979,33.5134,33.4283,33.5134,78165.0
2016-10-26 13:50:00,43.35,43.36,43.21,43.26,63699.0,33.5134,33.5211,33.4051,33.4438,63699.0
2016-10-26 14:00:00,43.27,43.27,43.19,43.23,30995.0,33.4515,33.4515,33.3897,33.4206,30995.0
2016-10-26 14:10:00,43.23,43.31,43.22,43.29,44236.0,33.4206,33.4824,33.4129,33.467,44236.0
2016-10-26 14:20:00,43.29,43.3,43.24,43.26,23959.0,33.467,33.4747,33.4283,33.4438,23959.0
2016-10-26 14:30:00,43.27,43.32,43.25,43.31,17602.0,33.4515,33.4902,33.436,33.4824,17602.0
2016-10-26 14:40:00,43.3,43.34,43.29,43.32,20911.0,33.4747,33.5056,33.467,33.4902,20911.0
2016-10-26 14:50:00,43.31,43.33,43.27,43.32,25468.0,33.4824,33.4979,33.4515,33.4902,25468.0
2016-10-26 15:00:00,43.32,43.38,43.3,43.35,64292.0,33.4902,33.5366,33.4747,33.5134,64292.0
2016-10-26 15:10:00,43.34,43.39,43.34,43.38,18009.0,33.5056,33.5443,33.5056,33.5366,18009.0
2016-10-26 15:20:00,43.38,43.42,43.35,43.36,34603.0,33.5366,33.5675,33.5134,33.5211,34603.0
2016-10-26 15:30:00,43.36,43.38,43.33,43.33,38663.0,33.5211,33.5366,33.4979,33.4979,38663.0
2016-10-26 15:40:00,43.34,43.34,43.29,43.33,70594.0,33.5056,33.5056,33.467,33.4979,70594.0
2016-10-26 15:50:00,43.32,43.32,43.27,43.28,131439.0,33.4902,33.4902,33.4515,33.4592,131439.0
2016-10-27 09:30:00,43.37,43.42,43.13,43.13,64215.0,33.5288,33.5675,33.3433,33.3433,64215.0
2016-10-27 09:40:00,43.13,43.14,42.89,42.99,36734.0,33.3433,33.351,33.1577,33.235,36734.0
2016-10-27 09:50:00,42.98,43.02,42.85,43.01,48571.0,33.2273,33.2582,33.1268,33.2505,48571.0
2016-10-27 10:00:00,43.01,43.09,42.96,42.96,39231.0,33.2505,33.3124,33.2119,33.2119,39231.0
2016-10-27 10:10:00,42.96,42.98,42.82,42.83,30422.0,33.2119,33.2273,33.1036,33.1114,30422.0
2016-10-27 10:20:00,42.84,42.94,42.75,42.93,35921.0,33.1191,33.1964,33.0495,33.1887,35921.0
2016-10-27 10:30:00,42.92,43.03,42.88,43.01,43756.0,33.1809,33.266,33.15,33.2505,43756.0
2016-10-27 10:40:00,43.01,43.09,43.01,43.07,30740.0,33.2505,33.3124,33.2505,33.2969,30740.0
2016-10-27 10:50:00,43.07,43.12,43.03,43.08,24179.0,33.2969,33.3355,33.266,33.3046,24179.0
2016-10-27 11:00:00,43.08,43.1,42.97,43.02,26184.0,33.3046,33.3201,33.2196,33.2582,26184.0
2016-10-27 11:10:00,43.02,43.07,42.93,43.05,22623.0,33.2582,33.2969,33.1887,33.2814,22623.0
2016-10-27 11:20:00,43.04,43.06,43.0,43.0,26162.0,33.2737,33.2892,33.2428,33.2428,26162.0
2016-10-27 11:30:00,43.01,43.08,42.94,42.99,38845.0,33.2505,33.3046,33.1964,33.235,38845.0
2016-10-27 11:40:00,42.99,43.09,42.98,43.06,25398.0,33.235,33.3124,33.2273,33.2892,25398.0
2016-10-27 11:50:00,43.08,43.2,43.05,43.16,23434.0,33.3046,33.3974,33.2814,33.3665,23434.0
2016-10-27 12:00:00,43.17,43.21,43.15,43.16,14904.0,33.3742,33.4051,33.3587,33.3665,14904.0
2016-10-27 12:10:00,43.16,43.2,43.12,43.18,18806.0,33.3665,33.3974,33.3355,33.3819,18806.0
2016-10-27 12:20:00,43.18,43.24,43.15,43.21,13600.0,33.3819,33.4283,33.3587,33.4051,13600.0
2016-10-27 12:30:00,43.21,43.22,43.1,43.15,21101.0,33.4051,33.4129,33.3201,33.3587,21101.0
2016-10-27 12:40:00,43.13,43.16,43.09,43.16,20410.0,33.3433,33.3665,33.3124,33.3665,20410.0
2016-10-27 12:50:00,43.16,43.24,43.15,43.22,24260.0,33.3665,33.4283,33.3587,33.4129,24260.0
2016-10-27 13:00:00,43.22,43.27,43.18,43.2,37147.0,33.4129,33.4515,33.3819,33.3974,37147.0
2016-10-27 13:10:00,43.2,43.29,43.2,43.25,24125.0,33.3974,33.467,33.3974,33.436,24125.0
2016-10-27 13:20:00,43.24,43.27,43.23,43.26,22707.0,33.4283,33.4515,33.4206,33.4438,22707.0
2016-10-27 13:30:00,43.27,43.29,43.21,43.29,23794.0,33.4515,33.467,33.4051,33.467,23794.0
2016-10-27 13:40:00,43.29,43.3,43.25,43.27,24030.0,33.467,33.4747,33.436,33.4515,24030.0
2016-10-27 13:50:00,43.27,43.35,43.26,43.34,37165.0,33.4515,33.5134,33.4438,33.5056,37165.0
2016-10-27 14:00:00,43.35,43.36,43.3,43.3,37202.0,33.5134,33.5211,33.4747,33.4747,37202.0
2016-10-27 14:10:00,43.3,43.39,43.29,43.33,35091.0,33.4747,33.5443,33.467,33.4979,35091.0
2016-10-27 14:20:00,43.32,43.36,43.28,43.36,42491.0,33.4902,33.5211,33.4592,33.5211,42491.0
2016-10-27 14:30:00,43.35,43.36,43.25,43.29,27480.0,33.5134,33.5211,33.436,33.467,27480.0
2016-10-27 14:40:00,43.28,43.3,43.21,43.23,21944.0,33.4592,33.4747,33.4051,33.4206,21944.0
2016-10-27 14:50:00,43.21,43.24,43.16,43.23,20136.0,33.4051,33.4283,33.3665,33.4206,20136.0
2016-10-27 15:00:00,43.24,43.3,43.23,43.27,42999.0,33.4283,33.4747,33.4206,33.4515,42999.0
2016-10-27 15:10:00,43.27,43.28,43.24,43.25,48048.0,33.4515,33.4592,33.4283,33.436,48048.0
2016-10-27 15:20:00,43.25,43.34,43.23,43.34,50717.0,33.436,33.5056,33.4206,33.5056,50717.0
2016-10-27 15:30:00,43.33,43.35,43.24,43.26,85079.0,33.4979,33.5134,33.4283,33.4438,85079.0
2016-10-27 15:40:00,43.27,43.28,43.18,43.18,78826.0,33.4515,33.4592,33.3819,33.3819,78826.0
2016-10-27 15:50:00,43.19,43.21,43.08,43.08,330072.0,33.3897,33.4051,33.3046,33.3046,330072.0
2016-10-28 09:30:00,43.17,43.59,43.09,43.55,61320.0,33.3742,33.6989,33.3124,33.668,61320.0
2016-10-28 09:40:00,43.55,43.73,43.47,43.71,62573.0,33.668,33.8071,33.6061,33.7917,62573.0
2016-10-28 09:50:00,43.72,43.72,43.36,43.39,55126.0,33.7994,33.7994,33.5211,33.5443,55126.0
2016-10-28 10:00:00,43.4,43.5,43.31,43.39,50927.0,33.552,33.6293,33.4824,33.5443,50927.0
2016-10-28 10:10:00,43.4,43.54,43.36,43.5,50761.0,33.552,33.6602,33.5211,33.6293,50761.0
2016-10-28 10:20:00,43.5,43.65,43.43,43.62,35973.0,33.6293,33.7453,33.5752,33.7221,35973.0
2016-10-28 10:30:00,43.63,43.88,43.62,43.88,43302.0,33.7298,33.9231,33.7221,33.9231,43302.0
2016-10-28 10:40:00,43.88,43.95,43.85,43.94,53292.0,33.9231,33.9772,33.8999,33.9695,53292.0
2016-10-28 10:50:00,43.95,43.96,43.85,43.86,53982.0,33.9772,33.9849,33.8999,33.9076,53982.0
2016-10-28 11:00:00,43.86,43.93,43.85,43.9,45394.0,33.9076,33.9617,33.8999,33.9386,45394.0
2016-10-28 11:10:00,43.9,43.94,43.8,43.8,110339.0,33.9386,33.9695,33.8612,33.8612,110339.0
2016-10-28 11:20:00,43.8,43.94,43.78,43.93,111114.0,33.8612,33.9695,33.8458,33.9617,111114.0
2016-10-28 11:30:00,43.94,43.96,43.9,43.94,33436.0,33.9695,33.9849,33.9386,33.9695,33436.0
2016-10-28 11:40:00,43.94,43.95,43.89,43.92,19728.0,33.9695,33.9772,33.9308,33.954,19728.0
2016-10-28 11:50:00,43.92,43.95,43.82,43.82,40791.0,33.954,33.9772,33.8767,33.8767,40791.0
2016-10-28 12:00:00,43.83,43.91,43.83,43.83,20431.0,33.8844,33.9463,33.8844,33.8844,20431.0
2016-10-28 12:10:00,43.83,43.88,43.81,43.83,19713.0,33.8844,33.9231,33.869,33.8844,19713.0
2016-10-28 12:20:00,43.83,43.86,43.77,43.77,22977.0,33.8844,33.9076,33.8381,33.8381,22977.0
2016-10-28 12:30:00,43.77,43.8,43.74,43.77,27483.0,33.8381,33.8612,33.8149,33.8381,27483.0
2016-10-28 12:40:00,43.77,43.84,43.77,43.8,23510.0,33.8381,33.8922,33.8381,33.8612,23510.0
2016-10-28 12:50:00,43.8,43.83,43.78,43.79,44030.0,33.8612,33.8844,33.8458,33.8535,44030.0
2016-10-28 13:00:00,43.79,43.84,43.54,43.54,51229.0,33.8535,33.8922,33.6602,33.6602,51229.0
2016-10-28 13:10:00,43.55,43.62,43.46,43.53,40483.0,33.668,33.7221,33.5984,33.6525,40483.0
2016-10-28 13:20:00,43.54,43.6,43.49,43.49,23513.0,33.6602,33.7066,33.6216,33.6216,23513.0
2016-10-28 13:30:00,43.49,43.49,43.25,43.33,41084.0,33.6216,33.6216,33.436,33.4979,41084.0
2016-10-28 13:40:00,43.33,43.4,43.31,43.36,49017.0,33.4979,33.552,33.4824,33.5211,49017.0
2016-10-28 13:50:00,43.36,43.42,43.28,43.3,38511.0,33.5211,33.5675,33.4592,33.4747,38511.0
2016-10-28 14:00:00,43.3,43.43,43.3,43.39,32425.0,33.4747,33.5752,33.4747,33.5443,32425.0
2016-10-28 14:10:00,43.39,43.49,43.37,43.46,42681.0,33.5443,33.6216,33.5288,33.5984,42681.0
2016-10-28 14:20:00,43.46,43.55,43.45,43.45,33069.0,33.5984,33.668,33.5907,33.5907,33069.0
2016-10-28 14:30:00,43.46,43.58,43.42,43.51,38967.0,33.5984,33.6912,33.5675,33.6371,38967.0
2016-10-28 14:40:00,43.51,43.51,43.43,43.49,20443.0,33.6371,33.6371,33.5752,33.6216,20443.0
2016-10-28 14:50:00,43.5,43.66,43.5,43.64,35137.0,33.6293,33.753,33.6293,33.7376,35137.0
2016-10-28 15:00:00,43.63,43.65,43.58,43.58,33643.0,33.7298,33.7453,33.6912,33.6912,33643.0
2016-10-28 15:10:00,43.58,43.61,43.57,43.58,39143.0,33.6912,33.7144,33.6834,33.6912,39143.0
2016-10-28 15:20:00,43.59,43.79,43.59,43.77,46693.0,33.6989,33.8535,33.6989,33.8381,46693.0
2016-10-28 15:30:00,43.77,43.77,43.61,43.64,50844.0,33.8381,33.8381,33.7144,33.7376,50844.0
2016-10-28 15:40:00,43.64,43.67,43.57,43.64,95104.0,33.7376,33.7607,33.6834,33.7376,95104.0
2016-10-28 15:50:00,43.64,43.67,43.57,43.59,193128.0,33.7376,33.7607,33.6834,33.6989,193128.0
2016-10-31 09:30:00,43.7,43.9,43.54,43.84,67248.0,33.7839,33.9386,33.6602,33.8922,67248.0
2016-10-31 09:40:00,43.86,43.87,43.61,43.67,168849.0,33.9076,33.9154,33.7144,33.7607,168849.0
2016-10-31 09:50:00,43.67,44.03,43.67,43.95,82462.0,33.7607,34.0391,33.7607,33.9772,82462.0
2016-10-31 10:00:00,43.94,44.02,43.88,43.9,57752.0,33.9695,34.0313,33.9231,33.9386,57752.0
2016-10-31 10:10:00,43.9,43.91,43.51,43.58,226222.0,33.9386,33.9463,33.6371,33.6912,226222.0
2016-10-31 10:20:00,43.58,43.75,43.56,43.68,52887.0,33.6912,33.8226,33.6757,33.7685,52887.0
2016-10-31 10:30:00,43.68,43.8,43.68,43.72,34257.0,33.7685,33.8612,33.7685,33.7994,34257.0
2016-10-31 10:40:00,43.72,43.95,43.7,43.92,42578.0,33.7994,33.9772,33.7839,33.954,42578.0
2016-10-31 10:50:00,43.91,43.93,43.74,43.75,42208.0,33.9463,33.9617,33.8149,33.8226,42208.0
2016-10-31 11:00:00,43.76,43.91,43.76,43.9,34619.0,33.8303,33.9463,33.8303,33.9386,34619.0
2016-10-31 11:10:00,43.91,43.99,43.9,43.99,55966.0,33.9463,34.0081,33.9386,34.0081,55966.0
2016-10-31 11:20:00,43.98,44.2,43.98,44.17,152151.0,34.0004,34.1705,34.0004,34.1473,152151.0
2016-10-31 11:30:00,44.18,44.2,44.07,44.1,188320.0,34.155,34.1705,34.07,34.0932,188320.0
2016-10-31 11:40:00,44.09,44.14,44.08,44.09,40519.0,34.0854,34.1241,34.0777,34.0854,40519.0
2016-10-31 11:50:00,44.09,44.18,44.08,44.15,53861.0,34.0854,34.155,34.0777,34.1318,53861.0
2016-10-31 12:00:00,44.15,44.17,44.06,44.07,38675.0,34.1318,34.1473,34.0623,34.07,38675.0
2016-10-31 12:10:00,44.07,44.08,43.93,43.93,29268.0,34.07,34.0777,33.9617,33.9617,29268.0
2016-10-31 12:20:00,43.93,44.01,43.85,43.94,52775.0,33.9617,34.0236,33.8999,33.9695,52775.0
2016-10-31 12:30:00,43.94,44.03,43.89,44.02,31728.0,33.9695,34.0391,33.9308,34.0313,31728.0
2016-10-31 12:40:00,44.03,44.09,44.01,44.06,33705.0,34.0391,34.0854,34.0236,34.0623,33705.0
2016-10-31 12:50:00,44.05,44.07,44.01,44.01,20442.0,34.0545,34.07,34.0236,34.0236,20442.0
2016-10-31 13:00:00,44.0,44.0,43.92,43.92,24274.0,34.0159,34.0159,33.954,33.954,24274.0
2016-10-31 13:10:00,43.92,43.94,43.86,43.88,33089.0,33.954,33.9695,33.9076,33.9231,33089.0
2016-10-31 13:20:00,43.89,43.94,43.89,43.93,27961.0,33.9308,33.9695,33.9308,33.9617,27961.0
2016-10-31 13:30:00,43.93,43.98,43.88,43.97,36323.0,33.9617,34.0004,33.9231,33.9927,36323.0
2016-10-31 13:40:00,43.98,44.1,43.95,44.07,70062.0,34.0004,34.0932,33.9772,34.07,70062.0
2016-10-31 13:50:00,44.06,44.13,44.06,44.1,44589.0,34.0623,34.1164,34.0623,34.0932,44589.0
2016-10-31 14:00:00,44.1,44.13,44.04,44.04,56944.0,34.0932,34.1164,34.0468,34.0468,56944.0
2016-10-31 14:10:00,44.04,44.07,43.95,43.95,70754.0,34.0468,34.07,33.9772,33.9772,70754.0
2016-10-31 14:20:00,43.95,44.04,43.92,43.92,113160.0,33.9772,34.0468,33.954,33.954,113160.0
2016-10-31 14:30:00,43.92,43.94,43.78,43.8,57779.0,33.954,33.9695,33.8458,33.8612,57779.0
2016-10-31 14:40:00,43.8,43.81,43.68,43.69,54148.0,33.8612,33.869,33.7685,33.7762,54148.0
2016-10-31 14:50:00,43.69,43.74,43.66,43.7,55097.0,33.7762,33.8149,33.753,33.7839,55097.0
2016-10-31 15:00:00,43.7,43.75,43.69,43.72,61922.0,33.7839,33.8226,33.7762,33.7994,61922.0
2016-10-31 15:10:00,43.71,43.74,43.61,43.64,82278.0,33.7917,33.8149,33.7144,33.7376,82278.0
2016-10-31 15:20:00,43.63,43.7,43.63,43.69,94031.0,33.7298,33.7839,33.7298,33.7762,94031.0
2016-10-31 15:30:00,43.69,43.73,43.69,43.69,94236.0,33.7762,33.8071,33.7762,33.7762,94236.0
2016-10-31 15:40:00,43.69,43.71,43.63,43.64,159933.0,33.7762,33.7917,33.7298,33.7376,159933.0
2016-10-31 15:50:00,43.64,43.65,43.55,43.58,426072.0,33.7376,33.7453,33.668,33.6912,426072.0
2016-11-01 09:30:00,45.37,46.49,45.35,46.05,856040.0,35.075,35.9409,35.0595,35.6007,856040.0
2016-11-01 09:40:00,46.03,46.4,45.68,46.25,430013.0,35.5852,35.8713,35.3147,35.7553,430013.0
2016-11-01 09:50:00,46.25,46.7,46.15,46.43,403278.0,35.7553,36.1032,35.678,35.8945,403278.0
2016-11-01 10:00:00,46.44,46.67,46.18,46.63,350118.0,35.9022,36.08,35.7012,36.0491,350118.0
2016-11-01 10:10:00,46.65,46.86,46.55,46.83,278917.0,36.0645,36.2269,35.9872,36.2037,278917.0
2016-11-01 10:20:00,46.83,47.34,46.83,47.2,446471.0,36.2037,36.598,36.2037,36.4897,446471.0
2016-11-01 10:30:00,47.2,47.34,47.15,47.18,402171.0,36.4897,36.598,36.4511,36.4743,402171.0
2016-11-01 10:40:00,47.17,47.25,46.78,47.05,470171.0,36.4666,36.5284,36.165,36.3738,470171.0
2016-11-01 10:50:00,47.05,47.08,46.91,46.95,220463.0,36.3738,36.397,36.2656,36.2965,220463.0
2016-11-01 11:00:00,46.97,47.14,46.84,47.14,236853.0,36.3119,36.4434,36.2114,36.4434,236853.0
2016-11-01 11:10:00,47.13,47.21,46.97,47.03,206233.0,36.4356,36.4975,36.3119,36.3583,206233.0
2016-11-01 11:20:00,47.03,47.08,46.87,46.9,220295.0,36.3583,36.397,36.2346,36.2578,220295.0
2016-11-01 11:30:00,46.89,46.97,46.78,46.88,116227.0,36.2501,36.3119,36.165,36.2424,116227.0
2016-11-01 11:40:00,46.87,46.88,46.67,46.74,156100.0,36.2346,36.2424,36.08,36.1341,156100.0
2016-11-01 11:50:00,46.73,46.83,46.55,46.59,156700.0,36.1264,36.2037,35.9872,36.0182,156700.0
2016-11-01 12:00:00,46.59,46.8,46.57,46.74,231688.0,36.0182,36.1805,36.0027,36.1341,231688.0
2016-11-01 12:10:00,46.75,46.93,46.74,46.9,197760.0,36.1419,36.281,36.1341,36.2578,197760.0
2016-11-01 12:20:00,46.91,46.91,46.75,46.8,82828.0,36.2656,36.2656,36.1419,36.1805,82828.0
2016-11-01 12:30:00,46.8,46.98,46.8,46.93,137740.0,36.1805,36.3197,36.1805,36.281,137740.0
2016-11-01 12:40:00,46.93,46.97,46.72,46.89,223937.0,36.281,36.3119,36.1187,36.2501,223937.0
2016-11-01 12:50:00,46.89,47.01,46.89,47.0,144367.0,36.2501,36.3429,36.2501,36.3351,144367.0
2016-11-01 13:00:00,46.99,47.12,46.95,46.96,201450.0,36.3274,36.4279,36.2965,36.3042,201450.0
2016-11-01 13:10:00,46.96,46.98,46.87,46.94,97164.0,36.3042,36.3197,36.2346,36.2887,97164.0
2016-11-01 13:20:00,46.94,46.98,46.9,46.95,125199.0,36.2887,36.3197,36.2578,36.2965,125199.0
2016-11-01 13:30:00,46.95,47.01,46.89,46.91,116115.0,36.2965,36.3429,36.2501,36.2656,116115.0
2016-11-01 13:40:00,46.92,46.94,46.77,46.87,83127.0,36.2733,36.2887,36.1573,36.2346,83127.0
2016-11-01 13:50:00,46.89,47.0,46.87,46.97,87839.0,36.2501,36.3351,36.2346,36.3119,87839.0
2016-11-01 14:00:00,46.97,47.07,46.94,46.99,153243.0,36.3119,36.3892,36.2887,36.3274,153243.0
2016-11-01 14:10:00,47.0,47.03,46.81,46.82,86631.0,36.3351,36.3583,36.1882,36.196,86631.0
2016-11-01 14:20:00,46.83,46.92,46.82,46.91,123554.0,36.2037,36.2733,36.196,36.2656,123554.0
2016-11-01 14:30:00,46.91,47.03,46.89,46.98,145114.0,36.2656,36.3583,36.2501,36.3197,145114.0
2016-11-01 14:40:00,46.98,47.01,46.92,46.94,124069.0,36.3197,36.3429,36.2733,36.2887,124069.0
2016-11-01 14:50:00,46.94,46.99,46.84,46.85,143089.0,36.2887,36.3274,36.2114,36.2192,143089.0
2016-11-01 15:00:00,46.85,46.87,46.75,46.76,131238.0,36.2192,36.2346,36.1419,36.1496,131238.0
2016-11-01 15:10:00,46.75,46.9,46.7,46.86,107291.0,36.1419,36.2578,36.1032,36.2269,107291.0
2016-11-01 15:20:00,46.87,46.87,46.78,46.84,113822.0,36.2346,36.2346,36.165,36.2114,113822.0
2016-11-01 15:30:00,46.84,46.84,46.64,46.8,258547.0,36.2114,36.2114,36.0568,36.1805,258547.0
2016-11-01 15:40:00,46.81,46.85,46.69,46.69,246521.0,36.1882,36.2192,36.0955,36.0955,246521.0
2016-11-01 15:50:00,46.69,46.76,46.65,46.76,495834.0,36.0955,36.1496,36.0645,36.1496,495834.0
2016-11-02 09:30:00,46.75,47.39,46.66,47.21,323929.0,36.1419,36.6366,36.0723,36.4975,323929.0
2016-11-02 09:40:00,47.2,47.64,47.13,47.52,306145.0,36.4897,36.8299,36.4356,36.7371,306145.0
2016-11-02 09:50:00,47.52,47.79,47.52,47.7,217643.0,36.7371,36.9459,36.7371,36.8763,217643.0
2016-11-02 10:00:00,47.72,47.85,47.67,47.8,223048.0,36.8918,36.9923,36.8531,36.9536,223048.0
2016-11-02 10:10:00,47.8,47.85,47.66,47.79,147261.0,36.9536,36.9923,36.8454,36.9459,147261.0
2016-11-02 10:20:00,47.78,47.82,47.68,47.78,159647.0,36.9381,36.9691,36.8608,36.9381,159647.0
2016-11-02 10:30:00,47.77,47.78,47.62,47.78,197599.0,36.9304,36.9381,36.8144,36.9381,197599.0
2016-11-02 10:40:00,47.78,47.8,47.63,47.68,160586.0,36.9381,36.9536,36.8222,36.8608,160586.0
2016-11-02 10:50:00,47.68,47.77,47.61,47.77,92959.0,36.8608,36.9304,36.8067,36.9304,92959.0
2016-11-02 11:00:00,47.77,47.8,47.51,47.55,128397.0,36.9304,36.9536,36.7294,36.7603,128397.0
2016-11-02 11:10:00,47.55,47.72,47.52,47.54,151758.0,36.7603,36.8918,36.7371,36.7526,151758.0
2016-11-02 11:20:00,47.54,47.66,47.54,47.57,128464.0,36.7526,36.8454,36.7526,36.7758,128464.0
2016-11-02 11:30:00,47.57,47.59,47.48,47.58,94779.0,36.7758,36.7913,36.7062,36.7835,94779.0
2016-11-02 11:40:00,47.57,47.68,47.53,47.67,76128.0,36.7758,36.8608,36.7449,36.8531,76128.0
2016-11-02 11:50:00,47.66,47.67,47.53,47.57,79171.0,36.8454,36.8531,36.7449,36.7758,79171.0
2016-11-02 12:00:00,47.57,47.6,47.52,47.58,78307.0,36.7758,36.799,36.7371,36.7835,78307.0
2016-11-02 12:10:00,47.58,47.66,47.54,47.61,107458.0,36.7835,36.8454,36.7526,36.8067,107458.0
2016-11-02 12:20:00,47.6,47.71,47.58,47.7,82979.0,36.799,36.884,36.7835,36.8763,82979.0
2016-11-02 12:30:00,47.69,47.7,47.6,47.68,60453.0,36.8686,36.8763,36.799,36.8608,60453.0
2016-11-02 12:40:00,47.68,47.71,47.65,47.7,62007.0,36.8608,36.884,36.8376,36.8763,62007.0
2016-11-02 12:50:00,47.7,47.74,47.7,47.73,67082.0,36.8763,36.9072,36.8763,36.8995,67082.0
2016-11-02 13:00:00,47.72,47.74,47.65,47.67,67651.0,36.8918,36.9072,36.8376,36.8531,67651.0
2016-11-02 13:10:00,47.67,47.67,47.53,47.54,65316.0,36.8531,36.8531,36.7449,36.7526,65316.0
2016-11-02 13:20:00,47.54,47.72,47.53,47.69,91000.0,36.7526,36.8918,36.7449,36.8686,91000.0
2016-11-02 13:30:00,47.68,47.73,47.66,47.68,65867.0,36.8608,36.8995,36.8454,36.8608,65867.0
2016-11-02 13:40:00,47.67,47.71,47.6,47.61,61116.0,36.8531,36.884,36.799,36.8067,61116.0
2016-11-02 13:50:00,47.61,47.69,47.6,47.69,44130.0,36.8067,36.8686,36.799,36.8686,44130.0
2016-11-02 14:00:00,47.69,47.73,47.41,47.42,104104.0,36.8686,36.8995,36.6521,36.6598,104104.0
2016-11-02 14:10:00,47.42,47.71,47.42,47.68,86582.0,36.6598,36.884,36.6598,36.8608,86582.0
2016-11-02 14:20:00,47.69,47.73,47.53,47.68,97217.0,36.8686,36.8995,36.7449,36.8608,97217.0
2016-11-02 14:30:00,47.68,47.88,47.68,47.78,137050.0,36.8608,37.0154,36.8608,36.9381,137050.0
2016-11-02 14:40:00,47.78,47.85,47.7,47.77,83632.0,36.9381,36.9923,36.8763,36.9304,83632.0
2016-11-02 14:50:00,47.76,47.81,47.61,47.66,122021.0,36.9227,36.9613,36.8067,36.8454,122021.0
2016-11-02 15:00:00,47.66,47.7,47.61,47.7,148990.0,36.8454,36.8763,36.8067,36.8763,148990.0
2016-11-02 15:10:00,47.7,47.72,47.6,47.61,109321.0,36.8763,36.8918,36.799,36.8067,109321.0
2016-11-02 15:20:00,47.61,47.66,47.6,47.64,130126.0,36.8067,36.8454,36.799,36.8299,130126.0
2016-11-02 15:30:00,47.64,47.65,47.43,47.44,206191.0,36.8299,36.8376,36.6676,36.6753,206191.0
2016-11-02 15:40:00,47.44,47.53,47.34,47.36,281004.0,36.6753,36.7449,36.598,36.6134,281004.0
2016-11-02 15:50:00,47.35,47.38,47.21,47.27,509965.0,36.6057,36.6289,36.4975,36.5439,509965.0
2016-11-03 09:30:00,47.26,47.65,47.05,47.6,170547.0,36.5361,36.8376,36.3738,36.799,170547.0
2016-11-03 09:40:00,47.63,47.64,47.46,47.55,103860.0,36.8222,36.8299,36.6907,36.7603,103860.0
2016-11-03 09:50:00,47.57,47.87,47.57,47.78,120920.0,36.7758,37.0077,36.7758,36.9381,120920.0
2016-11-03 10:00:00,47.8,47.8,47.5,47.52,140085.0,36.9536,36.9536,36.7217,36.7371,140085.0
2016-11-03 10:10:00,47.53,47.74,47.52,47.66,126471.0,36.7449,36.9072,36.7371,36.8454,126471.0
2016-11-03 10:20:00,47.66,47.76,47.66,47.7,76393.0,36.8454,36.9227,36.8454,36.8763,76393.0
2016-11-03 10:30:00,47.7,47.72,47.61,47.65,83957.0,36.8763,36.8918,36.8067,36.8376,83957.0
2016-11-03 10:40:00,47.64,47.74,47.6,47.72,113313.0,36.8299,36.9072,36.799,36.8918,113313.0
2016-11-03 10:50:00,47.72,47.75,47.61,47.67,115375.0,36.8918,36.9149,36.8067,36.8531,115375.0
2016-11-03 11:00:00,47.66,47.67,47.57,47.59,68079.0,36.8454,36.8531,36.7758,36.7913,68079.0
2016-11-03 11:10:00,47.59,47.6,47.53,47.57,102840.0,36.7913,36.799,36.7449,36.7758,102840.0
2016-11-03 11:20:00,47.56,47.62,47.52,47.61,70080.0,36.7681,36.8144,36.7371,36.8067,70080.0
2016-11-03 11:30:00,47.61,47.65,47.56,47.6,71334.0,36.8067,36.8376,36.7681,36.799,71334.0
2016-11-03 11:40:00,47.61,47.61,47.52,47.59,54737.0,36.8067,36.8067,36.7371,36.7913,54737.0
2016-11-03 11:50:00,47.59,47.6,47.53,47.58,70561.0,36.7913,36.799,36.7449,36.7835,70561.0
2016-11-03 12:00:00,47.59,47.6,47.48,47.48,96279.0,36.7913,36.799,36.7062,36.7062,96279.0
2016-11-03 12:10:00,47.48,47.52,47.45,47.49,54339.0,36.7062,36.7371,36.683,36.7139,54339.0
2016-11-03 12:20:00,47.48,47.5,47.44,47.48,73556.0,36.7062,36.7217,36.6753,36.7062,73556.0
2016-11-03 12:30:00,47.47,47.49,47.33,47.36,50341.0,36.6985,36.7139,36.5902,36.6134,50341.0
2016-11-03 12:40:00,47.37,47.41,47.27,47.3,55405.0,36.6212,36.6521,36.5439,36.5671,55405.0
2016-11-03 12:50:00,47.29,47.37,47.28,47.3,60609.0,36.5593,36.6212,36.5516,36.5671,60609.0
2016-11-03 13:00:00,47.3,47.31,47.24,47.28,59568.0,36.5671,36.5748,36.5207,36.5516,59568.0
2016-11-03 13:10:00,47.28,47.31,47.23,47.31,42542.0,36.5516,36.5748,36.5129,36.5748,42542.0
2016-11-03 13:20:00,47.3,47.42,47.3,47.38,69993.0,36.5671,36.6598,36.5671,36.6289,69993.0
2016-11-03 13:30:00,47.38,47.41,47.34,47.34,57060.0,36.6289,36.6521,36.598,36.598,57060.0
2016-11-03 13:40:00,47.34,47.36,47.33,47.34,77947.0,36.598,36.6134,36.5902,36.598,77947.0
2016-11-03 13:50:00,47.34,47.35,47.25,47.35,83110.0,36.598,36.6057,36.5284,36.6057,83110.0
2016-11-03 14:00:00,47.35,47.39,47.32,47.39,115430.0,36.6057,36.6366,36.5825,36.6366,115430.0
2016-11-03 14:10:00,47.39,47.46,47.34,47.35,67618.0,36.6366,36.6907,36.598,36.6057,67618.0
2016-11-03 14:20:00,47.35,47.45,47.35,47.41,83537.0,36.6057,36.683,36.6057,36.6521,83537.0
2016-11-03 14:30:00,47.4,47.46,47.4,47.43,54641.0,36.6444,36.6907,36.6444,36.6676,54641.0
2016-11-03 14:40:00,47.43,47.46,47.37,47.45,79742.0,36.6676,36.6907,36.6212,36.683,79742.0
2016-11-03 14:50:00,47.45,47.51,47.43,47.51,51752.0,36.683,36.7294,36.6676,36.7294,51752.0
2016-11-03 15:00:00,47.5,47.51,47.44,47.47,65592.0,36.7217,36.7294,36.6753,36.6985,65592.0
2016-11-03 15:10:00,47.47,47.5,47.41,47.43,78418.0,36.6985,36.7217,36.6521,36.6676,78418.0
2016-11-03 15:20:00,47.43,47.49,47.41,47.47,58254.0,36.6676,36.7139,36.6521,36.6985,58254.0
2016-11-03 15:30:00,47.48,47.48,47.33,47.36,117802.0,36.7062,36.7062,36.5902,36.6134,117802.0
2016-11-03 15:40:00,47.36,47.36,47.25,47.25,173565.0,36.6134,36.6134,36.5284,36.5284,173565.0
2016-11-03 15:50:00,47.26,47.47,47.23,47.45,530765.0,36.5361,36.6985,36.5129,36.683,530765.0
2016-11-04 09:30:00,47.38,47.55,47.25,47.28,84996.0,36.6289,36.7603,36.5284,36.5516,84996.0
2016-11-04 09:40:00,47.27,47.31,47.14,47.2,61034.0,36.5439,36.5748,36.4434,36.4897,61034.0
2016-11-04 09:50:00,47.21,47.27,47.14,47.2,55577.0,36.4975,36.5439,36.4434,36.4897,55577.0
2016-11-04 10:00:00,47.23,47.26,47.16,47.19,70390.0,36.5129,36.5361,36.4588,36.482,70390.0
2016-11-04 10:10:00,47.19,47.21,47.04,47.16,50973.0,36.482,36.4975,36.3661,36.4588,50973.0
2016-11-04 10:20:00,47.15,47.25,47.1,47.14,63909.0,36.4511,36.5284,36.4124,36.4434,63909.0
2016-11-04 10:30:00,47.14,47.24,47.09,47.23,52453.0,36.4434,36.5207,36.4047,36.5129,52453.0
2016-11-04 10:40:00,47.23,47.3,47.13,47.16,41003.0,36.5129,36.5671,36.4356,36.4588,41003.0
2016-11-04 10:50:00,47.16,47.23,47.14,47.19,50338.0,36.4588,36.5129,36.4434,36.482,50338.0
2016-11-04 11:00:00,47.19,47.34,47.19,47.32,71135.0,36.482,36.598,36.482,36.5825,71135.0
2016-11-04 11:10:00,47.33,47.45,47.3,47.39,49115.0,36.5902,36.683,36.5671,36.6366,49115.0
2016-11-04 11:20:00,47.39,47.4,47.27,47.32,36549.0,36.6366,36.6444,36.5439,36.5825,36549.0
2016-11-04 11:30:00,47.32,47.33,47.22,47.27,16829.0,36.5825,36.5902,36.5052,36.5439,16829.0
2016-11-04 11:40:00,47.27,47.3,47.23,47.29,53496.0,36.5439,36.5671,36.5129,36.5593,53496.0
2016-11-04 11:50:00,47.29,47.39,47.25,47.38,66486.0,36.5593,36.6366,36.5284,36.6289,66486.0
2016-11-04 12:00:00,47.38,47.39,47.3,47.37,46510.0,36.6289,36.6366,36.5671,36.6212,46510.0
2016-11-04 12:10:00,47.37,47.39,47.33,47.34,53171.0,36.6212,36.6366,36.5902,36.598,53171.0
2016-11-04 12:20:00,47.35,47.39,47.28,47.34,63791.0,36.6057,36.6366,36.5516,36.598,63791.0
2016-11-04 12:30:00,47.35,47.38,47.31,47.34,45334.0,36.6057,36.6289,36.5748,36.598,45334.0
2016-11-04 12:40:00,47.35,47.37,47.31,47.35,48096.0,36.6057,36.6212,36.5748,36.6057,48096.0
2016-11-04 12:50:00,47.36,47.43,47.34,47.43,64835.0,36.6134,36.6676,36.598,36.6676,64835.0
2016-11-04 13:00:00,47.43,47.43,47.37,47.4,28665.0,36.6676,36.6676,36.6212,36.6444,28665.0
2016-11-04 13:10:00,47.4,47.42,47.32,47.33,34187.0,36.6444,36.6598,36.5825,36.5902,34187.0
2016-11-04 13:20:00,47.33,47.34,47.21,47.24,51896.0,36.5902,36.598,36.4975,36.5207,51896.0
2016-11-04 13:30:00,47.24,47.24,47.17,47.2,45150.0,36.5207,36.5207,36.4666,36.4897,45150.0
2016-11-04 13:40:00,47.21,47.23,47.18,47.21,31938.0,36.4975,36.5129,36.4743,36.4975,31938.0
2016-11-04 13:50:00,47.2,47.22,47.14,47.17,74289.0,36.4897,36.5052,36.4434,36.4666,74289.0
2016-11-04 14:00:00,47.18,47.23,47.14,47.22,67497.0,36.4743,36.5129,36.4434,36.5052,67497.0
2016-11-04 14:10:00,47.21,47.29,47.17,47.27,45666.0,36.4975,36.5593,36.4666,36.5439,45666.0
2016-11-04 14:20:00,47.26,47.33,47.26,47.3,61260.0,36.5361,36.5902,36.5361,36.5671,61260.0
2016-11-04 14:30:00,47.29,47.3,47.19,47.2,30482.0,36.5593,36.5671,36.482,36.4897,30482.0
2016-11-04 14:40:00,47.2,47.24,47.11,47.11,41452.0,36.4897,36.5207,36.4202,36.4202,41452.0
2016-11-04 14:50:00,47.11,47.2,47.1,47.19,46457.0,36.4202,36.4897,36.4124,36.482,46457.0
2016-11-04 15:00:00,47.19,47.19,47.06,47.07,56580.0,36.482,36.482,36.3815,36.3892,56580.0
2016-11-04 15:10:00,47.07,47.11,47.05,47.07,50041.0,36.3892,36.4202,36.3738,36.3892,50041.0
2016-11-04 15:20:00,47.07,47.1,47.02,47.04,50240.0,36.3892,36.4124,36.3506,36.3661,50240.0
2016-11-04 15:30:00,47.04,47.06,46.95,47.01,92274.0,36.3661,36.3815,36.2965,36.3429,92274.0
2016-11-04 15:40:00,47.01,47.04,46.93,46.96,120328.0,36.3429,36.3661,36.281,36.3042,120328.0
2016-11-04 15:50:00,46.96,46.97,46.89,46.93,200730.0,36.3042,36.3119,36.2501,36.281,200730.0
2016-11-07 09:30:00,47.46,47.59,47.46,47.55,91945.0,36.6907,36.7913,36.6907,36.7603,91945.0
2016-11-07 09:40:00,47.55,47.56,47.31,47.34,42266.0,36.7603,36.7681,36.5748,36.598,42266.0
2016-11-07 09:50:00,47.35,47.47,47.35,47.37,33936.0,36.6057,36.6985,36.6057,36.6212,33936.0
2016-11-07 10:00:00,47.38,47.51,47.38,47.5,35852.0,36.6289,36.7294,36.6289,36.7217,35852.0
2016-11-07 10:10:00,47.5,47.51,47.41,47.47,39893.0,36.7217,36.7294,36.6521,36.6985,39893.0
2016-11-07 10:20:00,47.46,47.46,47.28,47.33,69162.0,36.6907,36.6907,36.5516,36.5902,69162.0
2016-11-07 10:30:00,47.37,47.42,47.36,47.37,63210.0,36.6212,36.6598,36.6134,36.6212,63210.0
2016-11-07 10:40:00,47.38,47.55,47.37,47.52,80380.0,36.6289,36.7603,36.6212,36.7371,80380.0
2016-11-07 10:50:00,47.52,47.53,47.39,47.5,74160.0,36.7371,36.7449,36.6366,36.7217,74160.0
2016-11-07 11:00:00,47.5,47.52,47.4,47.42,51469.0,36.7217,36.7371,36.6444,36.6598,51469.0
2016-11-07 11:10:00,47.42,47.44,47.34,47.36,46491.0,36.6598,36.6753,36.598,36.6134,46491.0
2016-11-07 11:20:00,47.36,47.45,47.36,47.42,42326.0,36.6134,36.683,36.6134,36.6598,42326.0
2016-11-07 11:30:00,47.42,47.47,47.4,47.42,52901.0,36.6598,36.6985,36.6444,36.6598,52901.0
2016-11-07 11:40:00,47.42,47.5,47.39,47.4,43196.0,36.6598,36.7217,36.6366,36.6444,43196.0
2016-11-07 11:50:00,47.39,47.41,47.37,47.4,67825.0,36.6366,36.6521,36.6212,36.6444,67825.0
2016-11-07 12:00:00,47.4,47.55,47.39,47.46,82539.0,36.6444,36.7603,36.6366,36.6907,82539.0
2016-11-07 12:10:00,47.47,47.52,47.46,47.46,33306.0,36.6985,36.7371,36.6907,36.6907,33306.0
2016-11-07 12:20:00,47.46,47.48,47.38,47.39,66922.0,36.6907,36.7062,36.6289,36.6366,66922.0
2016-11-07 12:30:00,47.39,47.41,47.32,47.32,30068.0,36.6366,36.6521,36.5825,36.5825,30068.0
2016-11-07 12:40:00,47.32,47.32,47.23,47.27,52915.0,36.5825,36.5825,36.5129,36.5439,52915.0
2016-11-07 12:50:00,47.27,47.27,47.21,47.24,42774.0,36.5439,36.5439,36.4975,36.5207,42774.0
2016-11-07 13:00:00,47.24,47.33,47.22,47.31,56982.0,36.5207,36.5902,36.5052,36.5748,56982.0
2016-11-07 13:10:00,47.3,47.32,47.22,47.29,37065.0,36.5671,36.5825,36.5052,36.5593,37065.0
2016-11-07 13:20:00,47.29,47.31,47.26,47.28,25112.0,36.5593,36.5748,36.5361,36.5516,25112.0
2016-11-07 13:30:00,47.28,47.3,47.2,47.23,54383.0,36.5516,36.5671,36.4897,36.5129,54383.0
2016-11-07 13:40:00,47.24,47.27,47.22,47.23,25123.0,36.5207,36.5439,36.5052,36.5129,25123.0
2016-11-07 13:50:00,47.24,47.27,47.22,47.24,31457.0,36.5207,36.5439,36.5052,36.5207,31457.0
2016-11-07 14:00:00,47.25,47.25,47.21,47.24,54391.0,36.5284,36.5284,36.4975,36.5207,54391.0
2016-11-07 14:10:00,47.24,47.27,47.2,47.27,52044.0,36.5207,36.5439,36.4897,36.5439,52044.0
2016-11-07 14:20:00,47.26,47.27,47.2,47.21,81142.0,36.5361,36.5439,36.4897,36.4975,81142.0
2016-11-07 14:30:00,47.21,47.23,47.16,47.19,59727.0,36.4975,36.5129,36.4588,36.482,59727.0
2016-11-07 14:40:00,47.2,47.2,47.12,47.13,52238.0,36.4897,36.4897,36.4279,36.4356,52238.0
2016-11-07 14:50:00,47.13,47.15,47.05,47.06,58809.0,36.4356,36.4511,36.3738,36.3815,58809.0
2016-11-07 15:00:00,47.08,47.1,47.04,47.05,61213.0,36.397,36.4124,36.3661,36.3738,61213.0
2016-11-07 15:10:00,47.05,47.09,47.0,47.07,83090.0,36.3738,36.4047,36.3351,36.3892,83090.0
2016-11-07 15:20:00,47.06,47.08,47.03,47.04,94259.0,36.3815,36.397,36.3583,36.3661,94259.0
2016-11-07 15:30:00,47.04,47.04,46.93,46.94,109797.0,36.3661,36.3661,36.281,36.2887,109797.0
2016-11-07 15:40:00,46.95,46.98,46.93,46.97,368431.0,36.2965,36.3197,36.281,36.3119,368431.0
2016-11-07 15:50:00,46.97,47.05,46.93,47.04,377954.0,36.3119,36.3738,36.281,36.3661,377954.0
2016-11-08 09:30:00,46.95,47.13,46.95,47.08,92521.0,36.2965,36.4356,36.2965,36.397,92521.0
2016-11-08 09:40:00,47.09,47.14,46.97,46.97,69011.0,36.4047,36.4434,36.3119,36.3119,69011.0
2016-11-08 09:50:00,46.97,47.18,46.93,47.18,133860.0,36.3119,36.4743,36.281,36.4743,133860.0
2016-11-08 10:00:00,47.17,47.24,47.14,47.24,63274.0,36.4666,36.5207,36.4434,36.5207,63274.0
2016-11-08 10:10:00,47.24,47.27,47.17,47.23,44519.0,36.5207,36.5439,36.4666,36.5129,44519.0
2016-11-08 10:20:00,47.24,47.26,47.18,47.2,72889.0,36.5207,36.5361,36.4743,36.4897,72889.0
2016-11-08 10:30:00,47.2,47.34,47.19,47.25,77596.0,36.4897,36.598,36.482,36.5284,77596.0
2016-11-08 10:40:00,47.25,47.31,47.19,47.27,47418.0,36.5284,36.5748,36.482,36.5439,47418.0
2016-11-08 10:50:00,47.27,47.32,47.25,47.29,51830.0,36.5439,36.5825,36.5284,36.5593,51830.0
2016-11-08 11:00:00,47.29,47.48,47.25,47.48,64726.0,36.5593,36.7062,36.5284,36.7062,64726.0
2016-11-08 11:10:00,47.48,47.55,47.47,47.55,63944.0,36.7062,36.7603,36.6985,36.7603,63944.0
2016-11-08 11:20:00,47.55,47.55,47.48,47.52,71307.0,36.7603,36.7603,36.7062,36.7371,71307.0
2016-11-08 11:30:00,47.51,47.56,47.5,47.52,66122.0,36.7294,36.7681,36.7217,36.7371,66122.0
2016-11-08 11:40:00,47.51,47.57,47.5,47.57,65282.0,36.7294,36.7758,36.7217,36.7758,65282.0
2016-11-08 11:50:00,47.57,47.61,47.57,47.6,53574.0,36.7758,36.8067,36.7758,36.799,53574.0
2016-11-08 12:00:00,47.6,47.61,47.56,47.6,41675.0,36.799,36.8067,36.7681,36.799,41675.0
2016-11-08 12:10:00,47.61,47.64,47.54,47.57,65783.0,36.8067,36.8299,36.7526,36.7758,65783.0
2016-11-08 12:20:00,47.57,47.61,47.56,47.59,81436.0,36.7758,36.8067,36.7681,36.7913,81436.0
2016-11-08 12:30:00,47.58,47.62,47.57,47.59,45570.0,36.7835,36.8144,36.7758,36.7913,45570.0
2016-11-08 12:40:00,47.6,47.71,47.58,47.69,38242.0,36.799,36.884,36.7835,36.8686,38242.0
2016-11-08 12:50:00,47.68,47.72,47.65,47.72,37567.0,36.8608,36.8918,36.8376,36.8918,37567.0
2016-11-08 13:00:00,47.71,47.74,47.65,47.68,52652.0,36.884,36.9072,36.8376,36.8608,52652.0
2016-11-08 13:10:00,47.68,47.72,47.64,47.71,27140.0,36.8608,36.8918,36.8299,36.884,27140.0
2016-11-08 13:20:00,47.71,47.73,47.69,47.71,23637.0,36.884,36.8995,36.8686,36.884,23637.0
2016-11-08 13:30:00,47.71,47.74,47.68,47.71,41892.0,36.884,36.9072,36.8608,36.884,41892.0
2016-11-08 13:40:00,47.71,47.73,47.69,47.7,21510.0,36.884,36.8995,36.8686,36.8763,21510.0
2016-11-08 13:50:00,47.7,47.72,47.69,47.7,39749.0,36.8763,36.8918,36.8686,36.8763,39749.0
2016-11-08 14:00:00,47.7,47.72,47.69,47.71,29974.0,36.8763,36.8918,36.8686,36.884,29974.0
2016-11-08 14:10:00,47.71,47.71,47.56,47.57,43946.0,36.884,36.884,36.7681,36.7758,43946.0
2016-11-08 14:20:00,47.57,47.61,47.53,47.55,46747.0,36.7758,36.8067,36.7449,36.7603,46747.0
2016-11-08 14:30:00,47.55,47.55,47.48,47.5,46967.0,36.7603,36.7603,36.7062,36.7217,46967.0
2016-11-08 14:40:00,47.5,47.5,47.39,47.44,59717.0,36.7217,36.7217,36.6366,36.6753,59717.0
2016-11-08 14:50:00,47.45,47.57,47.44,47.57,59154.0,36.683,36.7758,36.6753,36.7758,59154.0
2016-11-08 15:00:00,47.56,47.76,47.56,47.76,125659.0,36.7681,36.9227,36.7681,36.9227,125659.0
2016-11-08 15:10:00,47.76,47.88,47.76,47.86,168781.0,36.9227,37.0154,36.9227,37.0,168781.0
2016-11-08 15:20:00,47.86,47.87,47.71,47.73,107620.0,37.0,37.0077,36.884,36.8995,107620.0
2016-11-08 15:30:00,47.73,47.83,47.72,47.8,100910.0,36.8995,36.9768,36.8918,36.9536,100910.0
2016-11-08 15:40:00,47.8,47.84,47.77,47.77,106560.0,36.9536,36.9845,36.9304,36.9304,106560.0
2016-11-08 15:50:00,47.77,47.79,47.64,47.71,207323.0,36.9304,36.9459,36.8299,36.884,207323.0
2016-11-09 09:30:00,46.84,46.92,45.55,45.91,317297.0,36.2114,36.2733,35.2142,35.4925,317297.0
2016-11-09 09:40:00,45.88,46.28,45.6,46.09,178341.0,35.4693,35.7785,35.2528,35.6316,178341.0
2016-11-09 09:50:00,46.12,46.19,45.77,45.82,192614.0,35.6548,35.7089,35.3842,35.4229,192614.0
2016-11-09 10:00:00,45.82,45.85,45.36,45.36,224762.0,35.4229,35.4461,35.0673,35.0673,224762.0
2016-11-09 10:10:00,45.36,45.44,45.07,45.1,178836.0,35.0673,35.1291,34.8431,34.8663,178836.0
2016-11-09 10:20:00,45.1,45.47,45.1,45.42,80965.0,34.8663,35.1523,34.8663,35.1137,80965.0
2016-11-09 10:30:00,45.41,45.48,45.26,45.32,64956.0,35.1059,35.16,34.99,35.0363,64956.0
2016-11-09 10:40:00,45.33,45.36,45.11,45.11,92110.0,35.0441,35.0673,34.874,34.874,92110.0
2016-11-09 10:50:00,45.11,45.35,45.1,45.18,77530.0,34.874,35.0595,34.8663,34.9281,77530.0
2016-11-09 11:00:00,45.19,45.35,45.19,45.35,104089.0,34.9358,35.0595,34.9358,35.0595,104089.0
2016-11-09 11:10:00,45.33,45.52,45.32,45.5,69514.0,35.0441,35.191,35.0363,35.1755,69514.0
2016-11-09 11:20:00,45.5,45.75,45.48,45.75,81988.0,35.1755,35.3688,35.16,35.3688,81988.0
2016-11-09 11:30:00,45.76,46.0,45.76,45.97,71251.0,35.3765,35.562,35.3765,35.5388,71251.0
2016-11-09 11:40:00,45.98,46.12,45.81,46.09,63445.0,35.5466,35.6548,35.4152,35.6316,63445.0
2016-11-09 11:50:00,46.09,46.25,46.09,46.14,72089.0,35.6316,35.7553,35.6316,35.6703,72089.0
2016-11-09 12:00:00,46.14,46.23,45.97,45.98,46265.0,35.6703,35.7399,35.5388,35.5466,46265.0
2016-11-09 12:10:00,45.98,46.1,45.94,46.07,41086.0,35.5466,35.6393,35.5157,35.6162,41086.0
2016-11-09 12:20:00,46.07,46.11,45.99,46.1,50103.0,35.6162,35.6471,35.5543,35.6393,50103.0
2016-11-09 12:30:00,46.11,46.22,46.06,46.13,43876.0,35.6471,35.7321,35.6084,35.6625,43876.0
2016-11-09 12:40:00,46.15,46.28,46.15,46.18,43678.0,35.678,35.7785,35.678,35.7012,43678.0
2016-11-09 12:50:00,46.2,46.25,46.12,46.17,53505.0,35.7167,35.7553,35.6548,35.6935,53505.0
2016-11-09 13:00:00,46.18,46.25,46.16,46.19,79216.0,35.7012,35.7553,35.6857,35.7089,79216.0
2016-11-09 13:10:00,46.18,46.24,46.15,46.18,41266.0,35.7012,35.7476,35.678,35.7012,41266.0
2016-11-09 13:20:00,46.18,46.18,46.03,46.07,27184.0,35.7012,35.7012,35.5852,35.6162,27184.0
2016-11-09 13:30:00,46.07,46.15,46.04,46.06,62033.0,35.6162,35.678,35.593,35.6084,62033.0
2016-11-09 13:40:00,46.04,46.16,46.04,46.1,50245.0,35.593,35.6857,35.593,35.6393,50245.0
2016-11-09 13:50:00,46.11,46.2,46.07,46.08,32139.0,35.6471,35.7167,35.6162,35.6239,32139.0
2016-11-09 14:00:00,46.08,46.19,46.05,46.09,39134.0,35.6239,35.7089,35.6007,35.6316,39134.0
2016-11-09 14:10:00,46.09,46.25,46.06,46.21,39426.0,35.6316,35.7553,35.6084,35.7244,39426.0
2016-11-09 14:20:00,46.22,46.29,46.18,46.27,64446.0,35.7321,35.7862,35.7012,35.7708,64446.0
2016-11-09 14:30:00,46.28,46.42,46.24,46.41,70536.0,35.7785,35.8867,35.7476,35.879,70536.0
2016-11-09 14:40:00,46.42,46.43,46.32,46.37,52234.0,35.8867,35.8945,35.8094,35.8481,52234.0
2016-11-09 14:50:00,46.38,46.38,46.26,46.28,48464.0,35.8558,35.8558,35.763,35.7785,48464.0
2016-11-09 15:00:00,46.28,46.33,46.23,46.26,110306.0,35.7785,35.8172,35.7399,35.763,110306.0
2016-11-09 15:10:00,46.26,46.41,46.25,46.38,73820.0,35.763,35.879,35.7553,35.8558,73820.0
2016-11-09 15:20:00,46.39,46.44,46.36,46.38,83557.0,35.8635,35.9022,35.8404,35.8558,83557.0
2016-11-09 15:30:00,46.38,46.38,46.21,46.24,159135.0,35.8558,35.8558,35.7244,35.7476,159135.0
2016-11-09 15:40:00,46.24,46.3,46.15,46.23,226139.0,35.7476,35.794,35.678,35.7399,226139.0
2016-11-09 15:50:00,46.23,46.33,46.18,46.26,527281.0,35.7399,35.8172,35.7012,35.763,527281.0
2016-11-10 09:30:00,46.42,46.58,46.28,46.36,129885.0,35.8867,36.0104,35.7785,35.8404,129885.0
2016-11-10 09:40:00,46.38,46.49,46.31,46.37,101281.0,35.8558,35.9409,35.8017,35.8481,101281.0
2016-11-10 09:50:00,46.36,46.36,46.03,46.11,103769.0,35.8404,35.8404,35.5852,35.6471,103769.0
2016-11-10 10:00:00,46.11,46.18,45.79,45.8,114483.0,35.6471,35.7012,35.3997,35.4074,114483.0
2016-11-10 10:10:00,45.8,45.82,45.51,45.53,136497.0,35.4074,35.4229,35.1832,35.1987,136497.0
2016-11-10 10:20:00,45.52,45.64,45.34,45.47,134541.0,35.191,35.2837,35.0518,35.1523,134541.0
2016-11-10 10:30:00,45.46,45.65,45.46,45.62,52390.0,35.1446,35.2915,35.1446,35.2683,52390.0
2016-11-10 10:40:00,45.63,46.03,45.62,45.99,109172.0,35.276,35.5852,35.2683,35.5543,109172.0
2016-11-10 10:50:00,46.01,46.05,45.82,45.89,120567.0,35.5698,35.6007,35.4229,35.477,120567.0
2016-11-10 11:00:00,45.86,46.01,45.76,45.77,48698.0,35.4538,35.5698,35.3765,35.3842,48698.0
2016-11-10 11:10:00,45.76,46.02,45.72,45.97,62915.0,35.3765,35.5775,35.3456,35.5388,62915.0
2016-11-10 11:20:00,45.98,46.07,45.93,45.95,51841.0,35.5466,35.6162,35.5079,35.5234,51841.0
2016-11-10 11:30:00,45.97,46.03,45.83,45.88,67390.0,35.5388,35.5852,35.4306,35.4693,67390.0
2016-11-10 11:40:00,45.89,46.09,45.83,45.91,78043.0,35.477,35.6316,35.4306,35.4925,78043.0
2016-11-10 11:50:00,45.93,45.96,45.75,45.77,56914.0,35.5079,35.5311,35.3688,35.3842,56914.0
2016-11-10 12:00:00,45.76,45.84,45.74,45.79,50236.0,35.3765,35.4383,35.361,35.3997,50236.0
2016-11-10 12:10:00,45.79,45.86,45.74,45.83,58985.0,35.3997,35.4538,35.361,35.4306,58985.0
2016-11-10 12:20:00,45.82,45.84,45.7,45.76,45165.0,35.4229,35.4383,35.3301,35.3765,45165.0
2016-11-10 12:30:00,45.76,45.8,45.71,45.71,43617.0,35.3765,35.4074,35.3378,35.3378,43617.0
2016-11-10 12:40:00,45.71,45.74,45.64,45.72,44942.0,35.3378,35.361,35.2837,35.3456,44942.0
2016-11-10 12:50:00,45.73,45.77,45.7,45.7,75247.0,35.3533,35.3842,35.3301,35.3301,75247.0
2016-11-10 13:00:00,45.71,45.76,45.66,45.76,47612.0,35.3378,35.3765,35.2992,35.3765,47612.0
2016-11-10 13:10:00,45.77,45.77,45.65,45.67,54681.0,35.3842,35.3842,35.2915,35.3069,54681.0
2016-11-10 13:20:00,45.68,45.73,45.58,45.67,42520.0,35.3147,35.3533,35.2373,35.3069,42520.0
2016-11-10 13:30:00,45.68,45.72,45.6,45.61,45849.0,35.3147,35.3456,35.2528,35.2605,45849.0
2016-11-10 13:40:00,45.62,45.66,45.49,45.54,101157.0,35.2683,35.2992,35.1678,35.2064,101157.0
2016-11-10 13:50:00,45.54,45.59,45.49,45.5,46037.0,35.2064,35.2451,35.1678,35.1755,46037.0
2016-11-10 14:00:00,45.52,45.53,45.43,45.46,53554.0,35.191,35.1987,35.1214,35.1446,53554.0
2016-11-10 14:10:00,45.45,45.47,45.39,45.41,54343.0,35.1368,35.1523,35.0905,35.1059,54343.0
2016-11-10 14:20:00,45.41,45.46,45.34,45.39,44806.0,35.1059,35.1446,35.0518,35.0905,44806.0
2016-11-10 14:30:00,45.39,45.44,45.36,45.44,40981.0,35.0905,35.1291,35.0673,35.1291,40981.0
2016-11-10 14:40:00,45.45,45.47,45.37,45.38,39256.0,35.1368,35.1523,35.075,35.0827,39256.0
2016-11-10 14:50:00,45.38,45.39,45.31,45.38,41602.0,35.0827,35.0905,35.0286,35.0827,41602.0
2016-11-10 15:00:00,45.39,45.43,45.27,45.3,53042.0,35.0905,35.1214,34.9977,35.0209,53042.0
2016-11-10 15:10:00,45.31,45.33,45.26,45.27,54088.0,35.0286,35.0441,34.99,34.9977,54088.0
2016-11-10 15:20:00,45.26,45.27,45.11,45.14,103354.0,34.99,34.9977,34.874,34.8972,103354.0
2016-11-10 15:30:00,45.14,45.17,45.04,45.08,123251.0,34.8972,34.9204,34.8199,34.8508,123251.0
2016-11-10 15:40:00,45.09,45.24,45.06,45.24,193903.0,34.8585,34.9745,34.8353,34.9745,193903.0
2016-11-10 15:50:00,45.24,45.26,45.17,45.19,491416.0,34.9745,34.99,34.9204,34.9358,491416.0
2016-11-11 09:30:00,43.18,43.79,43.13,43.15,640397.0,33.3819,33.8535,33.3433,33.3587,640397.0
2016-11-11 09:40:00,43.15,43.32,42.96,43.06,343569.0,33.3587,33.4902,33.2119,33.2892,343569.0
2016-11-11 09:50:00,43.04,43.3,42.99,43.06,359524.0,33.2737,33.4747,33.235,33.2892,359524.0
2016-11-11 10:00:00,43.07,43.17,42.69,42.69,186709.0,33.2969,33.3742,33.0031,33.0031,186709.0
2016-11-11 10:10:00,42.7,42.8,42.47,42.56,158087.0,33.0109,33.0882,32.833,32.9026,158087.0
2016-11-11 10:20:00,42.56,42.62,42.32,42.34,137874.0,32.9026,32.949,32.7171,32.7325,137874.0
2016-11-11 10:30:00,42.34,42.4,42.15,42.15,227695.0,32.7325,32.7789,32.5857,32.5857,227695.0
2016-11-11 10:40:00,42.15,42.28,42.07,42.21,189044.0,32.5857,32.6862,32.5238,32.632,189044.0
2016-11-11 10:50:00,42.21,42.35,42.1,42.3,146724.0,32.632,32.7403,32.547,32.7016,146724.0
2016-11-11 11:00:00,42.29,42.3,42.16,42.23,82063.0,32.6939,32.7016,32.5934,32.6475,82063.0
2016-11-11 11:10:00,42.24,42.24,42.0,42.01,104790.0,32.6552,32.6552,32.4697,32.4774,104790.0
2016-11-11 11:20:00,42.02,42.04,41.86,42.01,154150.0,32.4852,32.5006,32.3615,32.4774,154150.0
2016-11-11 11:30:00,42.0,42.01,41.7,41.74,230963.0,32.4697,32.4774,32.2378,32.2687,230963.0
2016-11-11 11:40:00,41.75,41.9,41.74,41.84,105778.0,32.2764,32.3924,32.2687,32.346,105778.0
2016-11-11 11:50:00,41.84,42.05,41.84,42.01,98866.0,32.346,32.5083,32.346,32.4774,98866.0
2016-11-11 12:00:00,42.01,42.21,42.0,42.2,90153.0,32.4774,32.632,32.4697,32.6243,90153.0
2016-11-11 12:10:00,42.21,42.43,42.17,42.38,134961.0,32.632,32.8021,32.6011,32.7635,134961.0
2016-11-11 12:20:00,42.38,42.43,42.34,42.4,127530.0,32.7635,32.8021,32.7325,32.7789,127530.0
2016-11-11 12:30:00,42.41,42.47,42.38,42.42,95050.0,32.7867,32.833,32.7635,32.7944,95050.0
2016-11-11 12:40:00,42.43,42.44,42.36,42.38,129410.0,32.8021,32.8098,32.748,32.7635,129410.0
2016-11-11 12:50:00,42.37,42.41,42.29,42.4,96812.0,32.7557,32.7867,32.6939,32.7789,96812.0
2016-11-11 13:00:00,42.39,42.48,42.31,42.35,107950.0,32.7712,32.8408,32.7093,32.7403,107950.0
2016-11-11 13:10:00,42.35,42.35,42.2,42.22,64936.0,32.7403,32.7403,32.6243,32.6398,64936.0
2016-11-11 13:20:00,42.22,42.27,42.18,42.22,53236.0,32.6398,32.6784,32.6088,32.6398,53236.0
2016-11-11 13:30:00,42.22,42.26,42.02,42.02,73877.0,32.6398,32.6707,32.4852,32.4852,73877.0
2016-11-11 13:40:00,42.02,42.06,41.98,42.01,54190.0,32.4852,32.5161,32.4542,32.4774,54190.0
2016-11-11 13:50:00,42.01,42.01,41.78,41.78,77903.0,32.4774,32.4774,32.2996,32.2996,77903.0
2016-11-11 14:00:00,41.77,41.87,41.76,41.76,102051.0,32.2919,32.3692,32.2841,32.2841,102051.0
2016-11-11 14:10:00,41.75,41.84,41.73,41.81,85129.0,32.2764,32.346,32.261,32.3228,85129.0
2016-11-11 14:20:00,41.81,41.83,41.74,41.76,88545.0,32.3228,32.3383,32.2687,32.2841,88545.0
2016-11-11 14:30:00,41.76,41.85,41.75,41.79,114180.0,32.2841,32.3537,32.2764,32.3073,114180.0
2016-11-11 14:40:00,41.79,41.85,41.78,41.78,88849.0,32.3073,32.3537,32.2996,32.2996,88849.0
2016-11-11 14:50:00,41.78,41.83,41.76,41.76,131512.0,32.2996,32.3383,32.2841,32.2841,131512.0
2016-11-11 15:00:00,41.76,41.76,41.64,41.64,104788.0,32.2841,32.2841,32.1914,32.1914,104788.0
2016-11-11 15:10:00,41.64,41.67,41.6,41.62,119243.0,32.1914,32.2146,32.1605,32.1759,119243.0
2016-11-11 15:20:00,41.62,41.77,41.61,41.73,195713.0,32.1759,32.2919,32.1682,32.261,195713.0
2016-11-11 15:30:00,41.73,41.75,41.67,41.68,157791.0,32.261,32.2764,32.2146,32.2223,157791.0
2016-11-11 15:40:00,41.68,41.77,41.63,41.74,252278.0,32.2223,32.2919,32.1836,32.2687,252278.0
2016-11-11 15:50:00,41.75,41.78,41.69,41.73,463570.0,32.2764,32.2996,32.23,32.261,463570.0
2016-11-14 09:30:00,41.58,41.85,41.44,41.82,213855.0,32.3699,32.5801,32.2609,32.5567,213855.0
2016-11-14 09:40:00,41.8,41.89,41.57,41.58,175986.0,32.5412,32.6112,32.3621,32.3699,175986.0
2016-11-14 09:50:00,41.58,41.66,41.5,41.54,100904.0,32.3699,32.4322,32.3076,32.3387,100904.0
2016-11-14 10:00:00,41.54,41.65,41.48,41.64,127575.0,32.3387,32.4244,32.292,32.4166,127575.0
2016-11-14 10:10:00,41.65,41.76,41.61,41.76,98674.0,32.4244,32.51,32.3932,32.51,98674.0
2016-11-14 10:20:00,41.76,41.81,41.71,41.8,86730.0,32.51,32.5489,32.4711,32.5412,86730.0
2016-11-14 10:30:00,41.79,42.06,41.79,42.02,168868.0,32.5334,32.7436,32.5334,32.7124,168868.0
2016-11-14 10:40:00,42.01,42.04,41.79,41.97,220573.0,32.7046,32.728,32.5334,32.6735,220573.0
2016-11-14 10:50:00,41.97,42.05,41.93,42.0,120431.0,32.6735,32.7358,32.6424,32.6969,120431.0
2016-11-14 11:00:00,42.0,42.05,41.9,42.04,88717.0,32.6969,32.7358,32.619,32.728,88717.0
2016-11-14 11:10:00,42.04,42.06,41.95,41.97,125744.0,32.728,32.7436,32.6579,32.6735,125744.0
2016-11-14 11:20:00,41.97,41.98,41.77,41.89,124582.0,32.6735,32.6813,32.5178,32.6112,124582.0
2016-11-14 11:30:00,41.88,42.01,41.87,41.99,55144.0,32.6034,32.7046,32.5957,32.6891,55144.0
2016-11-14 11:40:00,41.99,42.18,41.98,42.16,78013.0,32.6891,32.837,32.6813,32.8214,78013.0
2016-11-14 11:50:00,42.16,42.22,42.11,42.19,98640.0,32.8214,32.8681,32.7825,32.8448,98640.0
2016-11-14 12:00:00,42.2,42.29,42.18,42.21,83837.0,32.8526,32.9226,32.837,32.8603,83837.0
2016-11-14 12:10:00,42.21,42.24,42.14,42.2,80045.0,32.8603,32.8837,32.8058,32.8526,80045.0
2016-11-14 12:20:00,42.2,42.21,42.07,42.09,76097.0,32.8526,32.8603,32.7514,32.7669,76097.0
2016-11-14 12:30:00,42.1,42.19,42.09,42.19,90075.0,32.7747,32.8448,32.7669,32.8448,90075.0
2016-11-14 12:40:00,42.19,42.23,42.16,42.21,65930.0,32.8448,32.8759,32.8214,32.8603,65930.0
2016-11-14 12:50:00,42.2,42.28,42.17,42.26,95031.0,32.8526,32.9148,32.8292,32.8993,95031.0
2016-11-14 13:00:00,42.26,42.38,42.26,42.38,87329.0,32.8993,32.9927,32.8993,32.9927,87329.0
2016-11-14 13:10:00,42.39,42.47,42.34,42.47,70883.0,33.0005,33.0627,32.9615,33.0627,70883.0
2016-11-14 13:20:00,42.46,42.53,42.45,42.52,87183.0,33.055,33.1095,33.0472,33.1017,87183.0
2016-11-14 13:30:00,42.52,42.61,42.52,42.56,95419.0,33.1017,33.1717,33.1017,33.1328,95419.0
2016-11-14 13:40:00,42.56,42.65,42.54,42.65,74986.0,33.1328,33.2029,33.1172,33.2029,74986.0
2016-11-14 13:50:00,42.65,42.69,42.61,42.66,57886.0,33.2029,33.234,33.1717,33.2107,57886.0
2016-11-14 14:00:00,42.66,42.86,42.66,42.85,96646.0,33.2107,33.3664,33.2107,33.3586,96646.0
2016-11-14 14:10:00,42.85,42.96,42.84,42.94,125193.0,33.3586,33.4442,33.3508,33.4286,125193.0
2016-11-14 14:20:00,42.93,42.97,42.86,42.9,67104.0,33.4209,33.452,33.3664,33.3975,67104.0
2016-11-14 14:30:00,42.89,42.95,42.88,42.88,87094.0,33.3897,33.4364,33.3819,33.3819,87094.0
2016-11-14 14:40:00,42.88,42.92,42.81,42.89,96398.0,33.3819,33.4131,33.3274,33.3897,96398.0
2016-11-14 14:50:00,42.89,42.97,42.86,42.96,76569.0,33.3897,33.452,33.3664,33.4442,76569.0
2016-11-14 15:00:00,42.95,42.96,42.81,42.84,112372.0,33.4364,33.4442,33.3274,33.3508,112372.0
2016-11-14 15:10:00,42.84,42.96,42.84,42.94,108339.0,33.3508,33.4442,33.3508,33.4286,108339.0
2016-11-14 15:20:00,42.94,42.95,42.88,42.92,94339.0,33.4286,33.4364,33.3819,33.4131,94339.0
2016-11-14 15:30:00,42.93,42.97,42.85,42.87,137139.0,33.4209,33.452,33.3586,33.3741,137139.0
2016-11-14 15:40:00,42.87,42.88,42.75,42.81,192246.0,33.3741,33.3819,33.2807,33.3274,192246.0
2016-11-14 15:50:00,42.81,42.88,42.78,42.87,370808.0,33.3274,33.3819,33.3041,33.3741,370808.0
2016-11-15 09:30:00,42.86,43.33,42.85,43.31,177444.0,33.3664,33.7323,33.3586,33.7167,177444.0
2016-11-15 09:40:00,43.32,43.41,43.26,43.34,90737.0,33.7245,33.7945,33.6778,33.74,90737.0
2016-11-15 09:50:00,43.34,43.45,43.26,43.26,88339.0,33.74,33.8257,33.6778,33.6778,88339.0
2016-11-15 10:00:00,43.28,43.44,43.08,43.09,106052.0,33.6933,33.8179,33.5376,33.5454,106052.0
2016-11-15 10:10:00,43.11,43.11,42.87,42.91,74136.0,33.561,33.561,33.3741,33.4053,74136.0
2016-11-15 10:20:00,42.92,43.13,42.92,43.12,190537.0,33.4131,33.5766,33.4131,33.5688,190537.0
2016-11-15 10:30:00,43.11,43.15,42.92,42.95,102665.0,33.561,33.5921,33.4131,33.4364,102665.0
2016-11-15 10:40:00,42.95,43.13,42.95,43.13,50102.0,33.4364,33.5766,33.4364,33.5766,50102.0
2016-11-15 10:50:00,43.13,43.27,43.08,43.22,66476.0,33.5766,33.6855,33.5376,33.6466,66476.0
2016-11-15 11:00:00,43.23,43.33,43.21,43.29,73520.0,33.6544,33.7323,33.6388,33.7011,73520.0
2016-11-15 11:10:00,43.29,43.34,43.24,43.29,49060.0,33.7011,33.74,33.6622,33.7011,49060.0
2016-11-15 11:20:00,43.29,43.39,43.26,43.39,80251.0,33.7011,33.779,33.6778,33.779,80251.0
2016-11-15 11:30:00,43.38,43.39,43.29,43.31,53829.0,33.7712,33.779,33.7011,33.7167,53829.0
2016-11-15 11:40:00,43.3,43.33,43.25,43.3,38007.0,33.7089,33.7323,33.67,33.7089,38007.0
2016-11-15 11:50:00,43.31,43.38,43.22,43.38,77101.0,33.7167,33.7712,33.6466,33.7712,77101.0
2016-11-15 12:00:00,43.37,43.4,43.31,43.37,58504.0,33.7634,33.7868,33.7167,33.7634,58504.0
2016-11-15 12:10:00,43.36,43.39,43.34,43.35,36039.0,33.7556,33.779,33.74,33.7478,36039.0
2016-11-15 12:20:00,43.34,43.36,43.28,43.31,36502.0,33.74,33.7556,33.6933,33.7167,36502.0
2016-11-15 12:30:00,43.32,43.34,43.26,43.31,64358.0,33.7245,33.74,33.6778,33.7167,64358.0
2016-11-15 12:40:00,43.31,43.34,43.27,43.32,38002.0,33.7167,33.74,33.6855,33.7245,38002.0
2016-11-15 12:50:00,43.32,43.38,43.26,43.36,34688.0,33.7245,33.7712,33.6778,33.7556,34688.0
2016-11-15 13:00:00,43.35,43.4,43.26,43.36,53037.0,33.7478,33.7868,33.6778,33.7556,53037.0
2016-11-15 13:10:00,43.37,43.4,43.31,43.31,32443.0,33.7634,33.7868,33.7167,33.7167,32443.0
2016-11-15 13:20:00,43.31,43.38,43.29,43.29,30563.0,33.7167,33.7712,33.7011,33.7011,30563.0
2016-11-15 13:30:00,43.3,43.31,43.26,43.27,31819.0,33.7089,33.7167,33.6778,33.6855,31819.0
2016-11-15 13:40:00,43.27,43.33,43.26,43.3,43866.0,33.6855,33.7323,33.6778,33.7089,43866.0
2016-11-15 13:50:00,43.29,43.35,43.27,43.35,43129.0,33.7011,33.7478,33.6855,33.7478,43129.0
2016-11-15 14:00:00,43.34,43.4,43.34,43.37,44282.0,33.74,33.7868,33.74,33.7634,44282.0
2016-11-15 14:10:00,43.37,43.43,43.34,43.4,43990.0,33.7634,33.8101,33.74,33.7868,43990.0
2016-11-15 14:20:00,43.4,43.48,43.39,43.44,37582.0,33.7868,33.849,33.779,33.8179,37582.0
2016-11-15 14:30:00,43.45,43.52,43.44,43.52,44531.0,33.8257,33.8802,33.8179,33.8802,44531.0
2016-11-15 14:40:00,43.51,43.52,43.45,43.5,29803.0,33.8724,33.8802,33.8257,33.8646,29803.0
2016-11-15 14:50:00,43.5,43.51,43.46,43.47,43953.0,33.8646,33.8724,33.8335,33.8412,43953.0
2016-11-15 15:00:00,43.47,43.5,43.39,43.41,43372.0,33.8412,33.8646,33.779,33.7945,43372.0
2016-11-15 15:10:00,43.41,43.41,43.29,43.3,60431.0,33.7945,33.7945,33.7011,33.7089,60431.0
2016-11-15 15:20:00,43.29,43.33,43.27,43.31,67736.0,33.7011,33.7323,33.6855,33.7167,67736.0
2016-11-15 15:30:00,43.31,43.34,43.26,43.29,109116.0,33.7167,33.74,33.6778,33.7011,109116.0
2016-11-15 15:40:00,43.29,43.41,43.29,43.4,142435.0,33.7011,33.7945,33.7011,33.7868,142435.0
2016-11-15 15:50:00,43.39,43.51,43.39,43.48,406784.0,33.779,33.8724,33.779,33.849,406784.0
2016-11-16 09:30:00,43.68,43.68,42.99,43.03,101789.0,34.0047,34.0047,33.4676,33.4987,101789.0
2016-11-16 09:40:00,43.04,43.05,42.76,42.99,61224.0,33.5065,33.5143,33.2885,33.4676,61224.0
2016-11-16 09:50:00,42.99,43.0,42.89,42.89,68671.0,33.4676,33.4754,33.3897,33.3897,68671.0
2016-11-16 10:00:00,42.89,43.1,42.89,43.01,95322.0,33.3897,33.5532,33.3897,33.4831,95322.0
2016-11-16 10:10:00,43.01,43.01,42.88,42.97,54140.0,33.4831,33.4831,33.3819,33.452,54140.0
2016-11-16 10:20:00,42.97,43.07,42.97,43.0,54057.0,33.452,33.5298,33.452,33.4754,54057.0
2016-11-16 10:30:00,43.0,43.15,42.98,43.08,89550.0,33.4754,33.5921,33.4598,33.5376,89550.0
2016-11-16 10:40:00,43.08,43.11,42.98,43.02,54466.0,33.5376,33.561,33.4598,33.4909,54466.0
2016-11-16 10:50:00,43.01,43.1,42.97,43.09,55198.0,33.4831,33.5532,33.452,33.5454,55198.0
2016-11-16 11:00:00,43.1,43.12,42.93,42.98,70867.0,33.5532,33.5688,33.4209,33.4598,70867.0
2016-11-16 11:10:00,42.98,43.02,42.95,43.0,88365.0,33.4598,33.4909,33.4364,33.4754,88365.0
2016-11-16 11:20:00,42.99,43.07,42.96,43.07,111377.0,33.4676,33.5298,33.4442,33.5298,111377.0
2016-11-16 11:30:00,43.07,43.15,43.0,43.05,108968.0,33.5298,33.5921,33.4754,33.5143,108968.0
2016-11-16 11:40:00,43.05,43.07,42.96,42.99,60308.0,33.5143,33.5298,33.4442,33.4676,60308.0
2016-11-16 11:50:00,43.0,43.03,42.95,43.01,50892.0,33.4754,33.4987,33.4364,33.4831,50892.0
2016-11-16 12:00:00,43.02,43.04,42.86,42.97,87185.0,33.4909,33.5065,33.3664,33.452,87185.0
2016-11-16 12:10:00,42.97,43.02,42.91,42.97,36333.0,33.452,33.4909,33.4053,33.452,36333.0
2016-11-16 12:20:00,42.96,43.08,42.96,43.05,55242.0,33.4442,33.5376,33.4442,33.5143,55242.0
2016-11-16 12:30:00,43.04,43.06,42.98,42.98,41703.0,33.5065,33.5221,33.4598,33.4598,41703.0
2016-11-16 12:40:00,42.97,43.04,42.97,42.98,39812.0,33.452,33.5065,33.452,33.4598,39812.0
2016-11-16 12:50:00,42.98,43.0,42.95,42.97,52491.0,33.4598,33.4754,33.4364,33.452,52491.0
2016-11-16 13:00:00,42.97,43.0,42.85,42.87,55777.0,33.452,33.4754,33.3586,33.3741,55777.0
2016-11-16 13:10:00,42.87,42.91,42.84,42.85,67830.0,33.3741,33.4053,33.3508,33.3586,67830.0
2016-11-16 13:20:00,42.84,42.94,42.83,42.88,54546.0,33.3508,33.4286,33.343,33.3819,54546.0
2016-11-16 13:30:00,42.86,42.91,42.86,42.88,62135.0,33.3664,33.4053,33.3664,33.3819,62135.0
2016-11-16 13:40:00,42.88,42.97,42.87,42.96,88707.0,33.3819,33.452,33.3741,33.4442,88707.0
2016-11-16 13:50:00,42.96,43.01,42.95,42.96,60699.0,33.4442,33.4831,33.4364,33.4442,60699.0
2016-11-16 14:00:00,42.96,43.07,42.95,43.05,70682.0,33.4442,33.5298,33.4364,33.5143,70682.0
2016-11-16 14:10:00,43.06,43.12,43.05,43.1,79403.0,33.5221,33.5688,33.5143,33.5532,79403.0
2016-11-16 14:20:00,43.09,43.22,43.09,43.18,78068.0,33.5454,33.6466,33.5454,33.6155,78068.0
2016-11-16 14:30:00,43.17,43.19,43.11,43.15,58353.0,33.6077,33.6233,33.561,33.5921,58353.0
2016-11-16 14:40:00,43.14,43.15,43.08,43.14,73418.0,33.5843,33.5921,33.5376,33.5843,73418.0
2016-11-16 14:50:00,43.14,43.16,43.09,43.16,74134.0,33.5843,33.5999,33.5454,33.5999,74134.0
2016-11-16 15:00:00,43.15,43.26,43.15,43.25,65935.0,33.5921,33.6778,33.5921,33.67,65935.0
2016-11-16 15:10:00,43.24,43.38,43.24,43.34,92288.0,33.6622,33.7712,33.6622,33.74,92288.0
2016-11-16 15:20:00,43.34,43.39,43.31,43.34,89366.0,33.74,33.779,33.7167,33.74,89366.0
2016-11-16 15:30:00,43.34,43.34,43.26,43.27,93204.0,33.74,33.74,33.6778,33.6855,93204.0
2016-11-16 15:40:00,43.27,43.29,43.2,43.21,140434.0,33.6855,33.7011,33.6311,33.6388,140434.0
2016-11-16 15:50:00,43.22,43.28,43.19,43.25,214619.0,33.6466,33.6933,33.6233,33.67,214619.0
2016-11-17 09:30:00,43.28,43.36,42.99,43.13,70083.0,33.6933,33.7556,33.4676,33.5766,70083.0
2016-11-17 09:40:00,43.12,43.19,42.84,42.9,32836.0,33.5688,33.6233,33.3508,33.3975,32836.0
2016-11-17 09:50:00,42.9,42.93,42.76,42.86,208951.0,33.3975,33.4209,33.2885,33.3664,208951.0
2016-11-17 10:00:00,42.86,42.91,42.79,42.91,116231.0,33.3664,33.4053,33.3119,33.4053,116231.0
2016-11-17 10:10:00,42.91,43.03,42.88,43.02,63296.0,33.4053,33.4987,33.3819,33.4909,63296.0
2016-11-17 10:20:00,43.01,43.04,42.82,42.82,95760.0,33.4831,33.5065,33.3352,33.3352,95760.0
2016-11-17 10:30:00,42.83,42.86,42.76,42.81,103669.0,33.343,33.3664,33.2885,33.3274,103669.0
2016-11-17 10:40:00,42.8,42.85,42.77,42.78,84030.0,33.3197,33.3586,33.2963,33.3041,84030.0
2016-11-17 10:50:00,42.78,42.85,42.76,42.82,89817.0,33.3041,33.3586,33.2885,33.3352,89817.0
2016-11-17 11:00:00,42.82,42.97,42.81,42.96,37799.0,33.3352,33.452,33.3274,33.4442,37799.0
2016-11-17 11:10:00,42.96,43.02,42.91,42.94,42729.0,33.4442,33.4909,33.4053,33.4286,42729.0
2016-11-17 11:20:00,42.93,42.96,42.82,42.82,56815.0,33.4209,33.4442,33.3352,33.3352,56815.0
2016-11-17 11:30:00,42.82,42.87,42.78,42.83,111625.0,33.3352,33.3741,33.3041,33.343,111625.0
2016-11-17 11:40:00,42.84,43.01,42.78,42.95,134928.0,33.3508,33.4831,33.3041,33.4364,134928.0
2016-11-17 11:50:00,42.96,43.07,42.95,43.07,123975.0,33.4442,33.5298,33.4364,33.5298,123975.0
2016-11-17 12:00:00,43.07,43.12,42.98,42.98,108424.0,33.5298,33.5688,33.4598,33.4598,108424.0
2016-11-17 12:10:00,42.99,43.0,42.92,42.94,47005.0,33.4676,33.4754,33.4131,33.4286,47005.0
2016-11-17 12:20:00,42.93,42.99,42.93,42.97,33535.0,33.4209,33.4676,33.4209,33.452,33535.0
2016-11-17 12:30:00,42.97,43.0,42.94,42.95,25939.0,33.452,33.4754,33.4286,33.4364,25939.0
2016-11-17 12:40:00,42.96,43.02,42.95,42.97,45712.0,33.4442,33.4909,33.4364,33.452,45712.0
2016-11-17 12:50:00,42.96,43.0,42.94,42.96,42063.0,33.4442,33.4754,33.4286,33.4442,42063.0
2016-11-17 13:00:00,42.95,42.98,42.92,42.93,42664.0,33.4364,33.4598,33.4131,33.4209,42664.0
2016-11-17 13:10:00,42.93,43.09,42.92,43.08,63405.0,33.4209,33.5454,33.4131,33.5376,63405.0
2016-11-17 13:20:00,43.08,43.08,43.02,43.06,42638.0,33.5376,33.5376,33.4909,33.5221,42638.0
2016-11-17 13:30:00,43.07,43.1,43.02,43.02,38119.0,33.5298,33.5532,33.4909,33.4909,38119.0
2016-11-17 13:40:00,43.02,43.04,42.98,43.04,40587.0,33.4909,33.5065,33.4598,33.5065,40587.0
2016-11-17 13:50:00,43.04,43.04,42.94,42.94,35753.0,33.5065,33.5065,33.4286,33.4286,35753.0
2016-11-17 14:00:00,42.95,42.99,42.92,42.98,43412.0,33.4364,33.4676,33.4131,33.4598,43412.0
2016-11-17 14:10:00,42.99,43.01,42.94,42.98,49597.0,33.4676,33.4831,33.4286,33.4598,49597.0
2016-11-17 14:20:00,42.97,42.98,42.91,42.92,40556.0,33.452,33.4598,33.4053,33.4131,40556.0
2016-11-17 14:30:00,42.92,42.95,42.88,42.91,50867.0,33.4131,33.4364,33.3819,33.4053,50867.0
2016-11-17 14:40:00,42.9,42.91,42.85,42.87,36679.0,33.3975,33.4053,33.3586,33.3741,36679.0
2016-11-17 14:50:00,42.88,42.94,42.87,42.93,40096.0,33.3819,33.4286,33.3741,33.4209,40096.0
2016-11-17 15:00:00,42.92,42.93,42.89,42.91,37306.0,33.4131,33.4209,33.3897,33.4053,37306.0
2016-11-17 15:10:00,42.91,42.98,42.9,42.93,62246.0,33.4053,33.4598,33.3975,33.4209,62246.0
2016-11-17 15:20:00,42.94,42.94,42.87,42.88,92554.0,33.4286,33.4286,33.3741,33.3819,92554.0
2016-11-17 15:30:00,42.88,42.93,42.82,42.91,141427.0,33.3819,33.4209,33.3352,33.4053,141427.0
2016-11-17 15:40:00,42.91,42.97,42.89,42.97,113304.0,33.4053,33.452,33.3897,33.452,113304.0
2016-11-17 15:50:00,42.96,43.01,42.94,42.99,322524.0,33.4442,33.4831,33.4286,33.4676,322524.0
2016-11-18 09:30:00,42.92,43.23,42.92,43.17,262424.0,33.4131,33.6544,33.4131,33.6077,262424.0
2016-11-18 09:40:00,43.17,43.19,43.01,43.12,55962.0,33.6077,33.6233,33.4831,33.5688,55962.0
2016-11-18 09:50:00,43.14,43.27,43.12,43.13,57305.0,33.5843,33.6855,33.5688,33.5766,57305.0
2016-11-18 10:00:00,43.12,43.25,43.12,43.24,58426.0,33.5688,33.67,33.5688,33.6622,58426.0
2016-11-18 10:10:00,43.24,43.39,43.21,43.36,93500.0,33.6622,33.779,33.6388,33.7556,93500.0
2016-11-18 10:20:00,43.36,43.37,43.23,43.25,56047.0,33.7556,33.7634,33.6544,33.67,56047.0
2016-11-18 10:30:00,43.25,43.32,43.16,43.23,57398.0,33.67,33.7245,33.5999,33.6544,57398.0
2016-11-18 10:40:00,43.24,43.38,43.24,43.35,72360.0,33.6622,33.7712,33.6622,33.7478,72360.0
2016-11-18 10:50:00,43.34,43.42,43.31,43.34,70988.0,33.74,33.8023,33.7167,33.74,70988.0
2016-11-18 11:00:00,43.34,43.35,43.24,43.32,85390.0,33.74,33.7478,33.6622,33.7245,85390.0
2016-11-18 11:10:00,43.32,43.49,43.3,43.46,61561.0,33.7245,33.8568,33.7089,33.8335,61561.0
2016-11-18 11:20:00,43.47,43.54,43.44,43.51,83212.0,33.8412,33.8957,33.8179,33.8724,83212.0
2016-11-18 11:30:00,43.51,43.6,43.5,43.58,54401.0,33.8724,33.9425,33.8646,33.9269,54401.0
2016-11-18 11:40:00,43.59,43.61,43.55,43.59,57861.0,33.9347,33.9502,33.9035,33.9347,57861.0
2016-11-18 11:50:00,43.58,43.58,43.5,43.55,43653.0,33.9269,33.9269,33.8646,33.9035,43653.0
2016-11-18 12:00:00,43.56,43.57,43.46,43.46,40590.0,33.9113,33.9191,33.8335,33.8335,40590.0
2016-11-18 12:10:00,43.47,43.47,43.36,43.36,33970.0,33.8412,33.8412,33.7556,33.7556,33970.0
2016-11-18 12:20:00,43.37,43.4,43.36,43.4,18463.0,33.7634,33.7868,33.7556,33.7868,18463.0
2016-11-18 12:30:00,43.4,43.43,43.39,43.41,28189.0,33.7868,33.8101,33.779,33.7945,28189.0
2016-11-18 12:40:00,43.41,43.42,43.35,43.38,50687.0,33.7945,33.8023,33.7478,33.7712,50687.0
2016-11-18 12:50:00,43.37,43.38,43.33,43.36,30045.0,33.7634,33.7712,33.7323,33.7556,30045.0
2016-11-18 13:00:00,43.37,43.37,43.27,43.28,39222.0,33.7634,33.7634,33.6855,33.6933,39222.0
2016-11-18 13:10:00,43.27,43.33,43.26,43.29,59299.0,33.6855,33.7323,33.6778,33.7011,59299.0
2016-11-18 13:20:00,43.28,43.34,43.26,43.27,24253.0,33.6933,33.74,33.6778,33.6855,24253.0
2016-11-18 13:30:00,43.27,43.3,43.24,43.29,36753.0,33.6855,33.7089,33.6622,33.7011,36753.0
2016-11-18 13:40:00,43.29,43.37,43.26,43.36,61001.0,33.7011,33.7634,33.6778,33.7556,61001.0
2016-11-18 13:50:00,43.36,43.44,43.36,43.43,33159.0,33.7556,33.8179,33.7556,33.8101,33159.0
2016-11-18 14:00:00,43.44,43.5,43.41,43.44,74148.0,33.8179,33.8646,33.7945,33.8179,74148.0
2016-11-18 14:10:00,43.43,43.51,43.42,43.46,50093.0,33.8101,33.8724,33.8023,33.8335,50093.0
2016-11-18 14:20:00,43.46,43.48,43.43,43.47,52979.0,33.8335,33.849,33.8101,33.8412,52979.0
2016-11-18 14:30:00,43.47,43.55,43.45,43.45,55773.0,33.8412,33.9035,33.8257,33.8257,55773.0
2016-11-18 14:40:00,43.45,43.54,43.45,43.5,49116.0,33.8257,33.8957,33.8257,33.8646,49116.0
2016-11-18 14:50:00,43.5,43.51,43.43,43.45,42762.0,33.8646,33.8724,33.8101,33.8257,42762.0
2016-11-18 15:00:00,43.45,43.5,43.43,43.48,44509.0,33.8257,33.8646,33.8101,33.849,44509.0
2016-11-18 15:10:00,43.49,43.55,43.48,43.52,48661.0,33.8568,33.9035,33.849,33.8802,48661.0
2016-11-18 15:20:00,43.52,43.58,43.51,43.57,69116.0,33.8802,33.9269,33.8724,33.9191,69116.0
2016-11-18 15:30:00,43.57,43.57,43.52,43.54,73309.0,33.9191,33.9191,33.8802,33.8957,73309.0
2016-11-18 15:40:00,43.53,43.54,43.42,43.43,131895.0,33.888,33.8957,33.8023,33.8101,131895.0
2016-11-18 15:50:00,43.42,43.51,43.42,43.49,406018.0,33.8023,33.8724,33.8023,33.8568,406018.0
2016-11-21 09:30:00,43.38,43.84,43.38,43.77,145467.0,33.7712,34.1293,33.7712,34.0748,145467.0
2016-11-21 09:40:00,43.78,43.78,43.47,43.58,36952.0,34.0826,34.0826,33.8412,33.9269,36952.0
2016-11-21 09:50:00,43.57,43.57,43.41,43.53,26357.0,33.9191,33.9191,33.7945,33.888,26357.0
2016-11-21 10:00:00,43.54,43.62,43.46,43.51,39472.0,33.8957,33.958,33.8335,33.8724,39472.0
2016-11-21 10:10:00,43.52,43.62,43.46,43.54,32700.0,33.8802,33.958,33.8335,33.8957,32700.0
2016-11-21 10:20:00,43.52,43.56,43.46,43.51,54950.0,33.8802,33.9113,33.8335,33.8724,54950.0
2016-11-21 10:30:00,43.5,43.63,43.5,43.63,45972.0,33.8646,33.9658,33.8646,33.9658,45972.0
2016-11-21 10:40:00,43.62,43.68,43.6,43.64,44685.0,33.958,34.0047,33.9425,33.9736,44685.0
2016-11-21 10:50:00,43.64,43.69,43.62,43.68,54385.0,33.9736,34.0125,33.958,34.0047,54385.0
2016-11-21 11:00:00,43.68,43.76,43.63,43.74,132489.0,34.0047,34.067,33.9658,34.0514,132489.0
2016-11-21 11:10:00,43.75,43.86,43.71,43.8,76246.0,34.0592,34.1449,34.0281,34.0982,76246.0
2016-11-21 11:20:00,43.81,43.85,43.76,43.76,75227.0,34.1059,34.1371,34.067,34.067,75227.0
2016-11-21 11:30:00,43.76,43.86,43.73,43.84,38700.0,34.067,34.1449,34.0437,34.1293,38700.0
2016-11-21 11:40:00,43.84,43.84,43.73,43.75,45069.0,34.1293,34.1293,34.0437,34.0592,45069.0
2016-11-21 11:50:00,43.75,43.85,43.7,43.8,98529.0,34.0592,34.1371,34.0203,34.0982,98529.0
2016-11-21 12:00:00,43.79,43.88,43.79,43.84,52248.0,34.0904,34.1604,34.0904,34.1293,52248.0
2016-11-21 12:10:00,43.85,43.89,43.79,43.84,35562.0,34.1371,34.1682,34.0904,34.1293,35562.0
2016-11-21 12:20:00,43.84,43.91,43.84,43.9,40562.0,34.1293,34.1838,34.1293,34.176,40562.0
2016-11-21 12:30:00,43.89,43.9,43.84,43.89,23338.0,34.1682,34.176,34.1293,34.1682,23338.0
2016-11-21 12:40:00,43.88,43.93,43.86,43.9,23539.0,34.1604,34.1994,34.1449,34.176,23539.0
2016-11-21 12:50:00,43.9,43.96,43.86,43.96,34658.0,34.176,34.2227,34.1449,34.2227,34658.0
2016-11-21 13:00:00,43.96,43.97,43.88,43.9,42646.0,34.2227,34.2305,34.1604,34.176,42646.0
2016-11-21 13:10:00,43.9,43.92,43.86,43.87,19963.0,34.176,34.1916,34.1449,34.1526,19963.0
2016-11-21 13:20:00,43.86,43.89,43.8,43.8,32584.0,34.1449,34.1682,34.0982,34.0982,32584.0
2016-11-21 13:30:00,43.8,43.81,43.74,43.74,28032.0,34.0982,34.1059,34.0514,34.0514,28032.0
2016-11-21 13:40:00,43.74,43.79,43.73,43.77,29286.0,34.0514,34.0904,34.0437,34.0748,29286.0
2016-11-21 13:50:00,43.77,43.77,43.65,43.65,63192.0,34.0748,34.0748,33.9814,33.9814,63192.0
2016-11-21 14:00:00,43.65,43.67,43.57,43.58,54710.0,33.9814,33.9969,33.9191,33.9269,54710.0
2016-11-21 14:10:00,43.58,43.6,43.54,43.57,50364.0,33.9269,33.9425,33.8957,33.9191,50364.0
2016-11-21 14:20:00,43.58,43.6,43.56,43.56,30648.0,33.9269,33.9425,33.9113,33.9113,30648.0
2016-11-21 14:30:00,43.57,43.62,43.56,43.6,40309.0,33.9191,33.958,33.9113,33.9425,40309.0
2016-11-21 14:40:00,43.6,43.72,43.59,43.71,71257.0,33.9425,34.0359,33.9347,34.0281,71257.0
2016-11-21 14:50:00,43.72,43.76,43.69,43.69,36126.0,34.0359,34.067,34.0125,34.0125,36126.0
2016-11-21 15:00:00,43.69,43.74,43.67,43.69,39620.0,34.0125,34.0514,33.9969,34.0125,39620.0
2016-11-21 15:10:00,43.7,43.7,43.6,43.62,59561.0,34.0203,34.0203,33.9425,33.958,59561.0
2016-11-21 15:20:00,43.61,43.63,43.59,43.6,56580.0,33.9502,33.9658,33.9347,33.9425,56580.0
2016-11-21 15:30:00,43.61,43.64,43.6,43.61,67574.0,33.9502,33.9736,33.9425,33.9502,67574.0
2016-11-21 15:40:00,43.61,43.63,43.57,43.58,111335.0,33.9502,33.9658,33.9191,33.9269,111335.0
2016-11-21 15:50:00,43.58,43.66,43.58,43.65,145319.0,33.9269,33.9892,33.9269,33.9814,145319.0
2016-11-22 09:30:00,43.86,43.92,43.57,43.58,70541.0,34.1449,34.1916,33.9191,33.9269,70541.0
2016-11-22 09:40:00,43.57,43.58,43.37,43.55,46583.0,33.9191,33.9269,33.7634,33.9035,46583.0
2016-11-22 09:50:00,43.58,43.58,43.31,43.31,53782.0,33.9269,33.9269,33.7167,33.7167,53782.0
2016-11-22 10:00:00,43.34,43.41,43.33,43.37,45647.0,33.74,33.7945,33.7323,33.7634,45647.0
2016-11-22 10:10:00,43.37,43.64,43.32,43.63,84263.0,33.7634,33.9736,33.7245,33.9658,84263.0
2016-11-22 10:20:00,43.64,43.64,43.45,43.52,28172.0,33.9736,33.9736,33.8257,33.8802,28172.0
2016-11-22 10:30:00,43.54,43.61,43.49,43.49,37570.0,33.8957,33.9502,33.8568,33.8568,37570.0
2016-11-22 10:40:00,43.49,43.52,43.46,43.48,47752.0,33.8568,33.8802,33.8335,33.849,47752.0
2016-11-22 10:50:00,43.47,43.54,43.46,43.5,56663.0,33.8412,33.8957,33.8335,33.8646,56663.0
2016-11-22 11:00:00,43.5,43.59,43.49,43.52,39145.0,33.8646,33.9347,33.8568,33.8802,39145.0
2016-11-22 11:10:00,43.52,43.54,43.46,43.47,40273.0,33.8802,33.8957,33.8335,33.8412,40273.0
2016-11-22 11:20:00,43.46,43.47,43.44,43.44,33573.0,33.8335,33.8412,33.8179,33.8179,33573.0
2016-11-22 11:30:00,43.45,43.47,43.37,43.44,55818.0,33.8257,33.8412,33.7634,33.8179,55818.0
2016-11-22 11:40:00,43.45,43.53,43.45,43.48,33859.0,33.8257,33.888,33.8257,33.849,33859.0
2016-11-22 11:50:00,43.47,43.5,43.41,43.43,21530.0,33.8412,33.8646,33.7945,33.8101,21530.0
2016-11-22 12:00:00,43.43,43.53,43.41,43.5,64765.0,33.8101,33.888,33.7945,33.8646,64765.0
2016-11-22 12:10:00,43.5,43.51,43.41,43.42,40299.0,33.8646,33.8724,33.7945,33.8023,40299.0
2016-11-22 12:20:00,43.41,43.42,43.36,43.4,47917.0,33.7945,33.8023,33.7556,33.7868,47917.0
2016-11-22 12:30:00,43.41,43.41,43.32,43.34,42851.0,33.7945,33.7945,33.7245,33.74,42851.0
2016-11-22 12:40:00,43.34,43.35,43.21,43.21,50642.0,33.74,33.7478,33.6388,33.6388,50642.0
2016-11-22 12:50:00,43.21,43.34,43.2,43.34,54632.0,33.6388,33.74,33.6311,33.74,54632.0
2016-11-22 13:00:00,43.36,43.41,43.36,43.39,33149.0,33.7556,33.7945,33.7556,33.779,33149.0
2016-11-22 13:10:00,43.39,43.44,43.37,43.44,48090.0,33.779,33.8179,33.7634,33.8179,48090.0
2016-11-22 13:20:00,43.44,43.47,43.39,43.41,37447.0,33.8179,33.8412,33.779,33.7945,37447.0
2016-11-22 13:30:00,43.4,43.42,43.4,43.41,51994.0,33.7868,33.8023,33.7868,33.7945,51994.0
2016-11-22 13:40:00,43.41,43.52,43.4,43.44,67987.0,33.7945,33.8802,33.7868,33.8179,67987.0
2016-11-22 13:50:00,43.43,43.46,43.41,43.44,33628.0,33.8101,33.8335,33.7945,33.8179,33628.0
2016-11-22 14:00:00,43.44,43.46,43.4,43.45,48386.0,33.8179,33.8335,33.7868,33.8257,48386.0
2016-11-22 14:10:00,43.45,43.49,43.44,43.48,32088.0,33.8257,33.8568,33.8179,33.849,32088.0
2016-11-22 14:20:00,43.48,43.5,43.43,43.49,33123.0,33.849,33.8646,33.8101,33.8568,33123.0
2016-11-22 14:30:00,43.49,43.5,43.47,43.49,36886.0,33.8568,33.8646,33.8412,33.8568,36886.0
2016-11-22 14:40:00,43.49,43.54,43.48,43.5,48665.0,33.8568,33.8957,33.849,33.8646,48665.0
2016-11-22 14:50:00,43.49,43.5,43.39,43.4,35407.0,33.8568,33.8646,33.779,33.7868,35407.0
2016-11-22 15:00:00,43.4,43.49,43.4,43.46,38995.0,33.7868,33.8568,33.7868,33.8335,38995.0
2016-11-22 15:10:00,43.46,43.48,43.41,43.42,40023.0,33.8335,33.849,33.7945,33.8023,40023.0
2016-11-22 15:20:00,43.43,43.52,43.41,43.52,41643.0,33.8101,33.8802,33.7945,33.8802,41643.0
2016-11-22 15:30:00,43.52,43.55,43.51,43.51,58307.0,33.8802,33.9035,33.8724,33.8724,58307.0
2016-11-22 15:40:00,43.52,43.59,43.5,43.54,87218.0,33.8802,33.9347,33.8646,33.8957,87218.0
2016-11-22 15:50:00,43.54,43.57,43.5,43.5,198828.0,33.8957,33.9191,33.8646,33.8646,198828.0
2016-11-23 09:30:00,43.57,43.6,43.37,43.37,145569.0,33.9191,33.9425,33.7634,33.7634,145569.0
2016-11-23 09:40:00,43.39,43.59,43.38,43.53,93898.0,33.779,33.9347,33.7712,33.888,93898.0
2016-11-23 09:50:00,43.53,43.64,43.38,43.39,127297.0,33.888,33.9736,33.7712,33.779,127297.0
2016-11-23 10:00:00,43.41,43.51,43.41,43.47,80297.0,33.7945,33.8724,33.7945,33.8412,80297.0
2016-11-23 10:10:00,43.46,43.51,43.35,43.42,82832.0,33.8335,33.8724,33.7478,33.8023,82832.0
2016-11-23 10:20:00,43.42,43.42,43.19,43.27,102071.0,33.8023,33.8023,33.6233,33.6855,102071.0
2016-11-23 10:30:00,43.27,43.48,43.27,43.43,129626.0,33.6855,33.849,33.6855,33.8101,129626.0
2016-11-23 10:40:00,43.44,43.49,43.36,43.45,64055.0,33.8179,33.8568,33.7556,33.8257,64055.0
2016-11-23 10:50:00,43.45,43.47,43.29,43.33,77357.0,33.8257,33.8412,33.7011,33.7323,77357.0
2016-11-23 11:00:00,43.33,43.34,43.23,43.27,40221.0,33.7323,33.74,33.6544,33.6855,40221.0
2016-11-23 11:10:00,43.27,43.3,43.2,43.26,89973.0,33.6855,33.7089,33.6311,33.6778,89973.0
2016-11-23 11:20:00,43.25,43.3,43.22,43.25,44764.0,33.67,33.7089,33.6466,33.67,44764.0
2016-11-23 11:30:00,43.25,43.31,43.22,43.26,47613.0,33.67,33.7167,33.6466,33.6778,47613.0
2016-11-23 11:40:00,43.26,43.36,43.2,43.32,94415.0,33.6778,33.7556,33.6311,33.7245,94415.0
2016-11-23 11:50:00,43.33,43.45,43.33,43.41,62123.0,33.7323,33.8257,33.7323,33.7945,62123.0
2016-11-23 12:00:00,43.42,43.42,43.32,43.34,88363.0,33.8023,33.8023,33.7245,33.74,88363.0
2016-11-23 12:10:00,43.34,43.36,43.29,43.3,41993.0,33.74,33.7556,33.7011,33.7089,41993.0
2016-11-23 12:20:00,43.3,43.37,43.27,43.36,47010.0,33.7089,33.7634,33.6855,33.7556,47010.0
2016-11-23 12:30:00,43.37,43.37,43.27,43.31,67429.0,33.7634,33.7634,33.6855,33.7167,67429.0
2016-11-23 12:40:00,43.31,43.31,43.22,43.22,97606.0,33.7167,33.7167,33.6466,33.6466,97606.0
2016-11-23 12:50:00,43.23,43.28,43.14,43.21,78968.0,33.6544,33.6933,33.5843,33.6388,78968.0
2016-11-23 13:00:00,43.21,43.22,43.04,43.04,37855.0,33.6388,33.6466,33.5065,33.5065,37855.0
2016-11-23 13:10:00,43.05,43.12,42.95,43.0,71148.0,33.5143,33.5688,33.4364,33.4754,71148.0
2016-11-23 13:20:00,43.01,43.01,42.92,42.99,117988.0,33.4831,33.4831,33.4131,33.4676,117988.0
2016-11-23 13:30:00,43.0,43.05,42.92,42.96,101746.0,33.4754,33.5143,33.4131,33.4442,101746.0
2016-11-23 13:40:00,42.96,43.01,42.95,42.96,76710.0,33.4442,33.4831,33.4364,33.4442,76710.0
2016-11-23 13:50:00,42.96,43.03,42.92,43.03,98860.0,33.4442,33.4987,33.4131,33.4987,98860.0
2016-11-23 14:00:00,43.04,43.04,42.96,42.97,60360.0,33.5065,33.5065,33.4442,33.452,60360.0
2016-11-23 14:10:00,42.97,43.08,42.96,43.07,77744.0,33.452,33.5376,33.4442,33.5298,77744.0
2016-11-23 14:20:00,43.07,43.08,43.01,43.07,86842.0,33.5298,33.5376,33.4831,33.5298,86842.0
2016-11-23 14:30:00,43.07,43.15,43.02,43.09,111330.0,33.5298,33.5921,33.4909,33.5454,111330.0
2016-11-23 14:40:00,43.09,43.27,43.07,43.27,62791.0,33.5454,33.6855,33.5298,33.6855,62791.0
2016-11-23 14:50:00,43.26,43.32,43.24,43.31,91776.0,33.6778,33.7245,33.6622,33.7167,91776.0
2016-11-23 15:00:00,43.3,43.33,43.28,43.32,103476.0,33.7089,33.7323,33.6933,33.7245,103476.0
2016-11-23 15:10:00,43.32,43.33,43.25,43.29,63068.0,33.7245,33.7323,33.67,33.7011,63068.0
2016-11-23 15:20:00,43.29,43.31,43.26,43.28,86325.0,33.7011,33.7167,33.6778,33.6933,86325.0
2016-11-23 15:30:00,43.27,43.29,43.24,43.25,152759.0,33.6855,33.7011,33.6622,33.67,152759.0
2016-11-23 15:40:00,43.24,43.3,43.23,43.24,144953.0,33.6622,33.7089,33.6544,33.6622,144953.0
2016-11-23 15:50:00,43.25,43.28,43.22,43.25,223735.0,33.67,33.6933,33.6466,33.67,223735.0
2016-11-25 09:30:00,43.47,43.49,43.24,43.39,83184.0,33.8412,33.8568,33.6622,33.779,83184.0
2016-11-25 09:40:00,43.41,43.44,43.32,43.42,40012.0,33.7945,33.8179,33.7245,33.8023,40012.0
2016-11-25 09:50:00,43.41,43.48,43.36,43.44,48030.0,33.7945,33.849,33.7556,33.8179,48030.0
2016-11-25 10:00:00,43.43,43.52,43.38,43.47,90361.0,33.8101,33.8802,33.7712,33.8412,90361.0
2016-11-25 10:10:00,43.47,43.51,43.41,43.43,52785.0,33.8412,33.8724,33.7945,33.8101,52785.0
2016-11-25 10:20:00,43.43,43.52,43.42,43.47,68396.0,33.8101,33.8802,33.8023,33.8412,68396.0
2016-11-25 10:30:00,43.47,43.5,43.42,43.48,34920.0,33.8412,33.8646,33.8023,33.849,34920.0
2016-11-25 10:40:00,43.48,43.52,43.47,43.5,61751.0,33.849,33.8802,33.8412,33.8646,61751.0
2016-11-25 10:50:00,43.51,43.57,43.42,43.43,61691.0,33.8724,33.9191,33.8023,33.8101,61691.0
2016-11-25 11:00:00,43.43,43.49,43.38,43.42,43230.0,33.8101,33.8568,33.7712,33.8023,43230.0
2016-11-25 11:10:00,43.43,43.44,43.36,43.43,30111.0,33.8101,33.8179,33.7556,33.8101,30111.0
2016-11-25 11:20:00,43.43,43.47,43.39,43.43,49080.0,33.8101,33.8412,33.779,33.8101,49080.0
2016-11-25 11:30:00,43.43,43.5,43.42,43.46,41177.0,33.8101,33.8646,33.8023,33.8335,41177.0
2016-11-25 11:40:00,43.46,43.48,43.42,43.45,28225.0,33.8335,33.849,33.8023,33.8257,28225.0
2016-11-25 11:50:00,43.46,43.53,43.43,43.51,48724.0,33.8335,33.888,33.8101,33.8724,48724.0
2016-11-25 12:00:00,43.51,43.56,43.5,43.55,50304.0,33.8724,33.9113,33.8646,33.9035,50304.0
2016-11-25 12:10:00,43.54,43.55,43.49,43.52,38539.0,33.8957,33.9035,33.8568,33.8802,38539.0
2016-11-25 12:20:00,43.52,43.52,43.46,43.46,55578.0,33.8802,33.8802,33.8335,33.8335,55578.0
2016-11-25 12:30:00,43.46,43.47,43.41,43.43,57429.0,33.8335,33.8412,33.7945,33.8101,57429.0
2016-11-25 12:40:00,43.44,43.46,43.37,43.4,87403.0,33.8179,33.8335,33.7634,33.7868,87403.0
2016-11-25 12:50:00,43.39,43.54,43.39,43.52,178813.0,33.779,33.8957,33.779,33.8802,178813.0
2016-11-28 09:30:00,43.51,43.62,43.37,43.47,60904.0,33.8724,33.958,33.7634,33.8412,60904.0
2016-11-28 09:40:00,43.48,43.68,43.48,43.66,37107.0,33.849,34.0047,33.849,33.9892,37107.0
2016-11-28 09:50:00,43.66,43.69,43.5,43.5,53903.0,33.9892,34.0125,33.8646,33.8646,53903.0
2016-11-28 10:00:00,43.5,43.5,43.36,43.42,54740.0,33.8646,33.8646,33.7556,33.8023,54740.0
2016-11-28 10:10:00,43.43,43.44,43.19,43.19,58469.0,33.8101,33.8179,33.6233,33.6233,58469.0
2016-11-28 10:20:00,43.19,43.3,43.14,43.15,40515.0,33.6233,33.7089,33.5843,33.5921,40515.0
2016-11-28 10:30:00,43.16,43.16,43.01,43.11,76581.0,33.5999,33.5999,33.4831,33.561,76581.0
2016-11-28 10:40:00,43.12,43.15,43.03,43.12,59229.0,33.5688,33.5921,33.4987,33.5688,59229.0
2016-11-28 10:50:00,43.11,43.17,43.08,43.11,30770.0,33.561,33.6077,33.5376,33.561,30770.0
2016-11-28 11:00:00,43.12,43.16,43.11,43.13,43519.0,33.5688,33.5999,33.561,33.5766,43519.0
2016-11-28 11:10:00,43.14,43.15,43.06,43.06,37267.0,33.5843,33.5921,33.5221,33.5221,37267.0
2016-11-28 11:20:00,43.06,43.18,43.06,43.18,43348.0,33.5221,33.6155,33.5221,33.6155,43348.0
2016-11-28 11:30:00,43.19,43.27,43.16,43.25,46580.0,33.6233,33.6855,33.5999,33.67,46580.0
2016-11-28 11:40:00,43.25,43.28,43.15,43.16,46175.0,33.67,33.6933,33.5921,33.5999,46175.0
2016-11-28 11:50:00,43.17,43.23,43.14,43.22,38546.0,33.6077,33.6544,33.5843,33.6466,38546.0
2016-11-28 12:00:00,43.23,43.27,43.19,43.24,40064.0,33.6544,33.6855,33.6233,33.6622,40064.0
2016-11-28 12:10:00,43.23,43.24,43.13,43.19,31288.0,33.6544,33.6622,33.5766,33.6233,31288.0
2016-11-28 12:20:00,43.19,43.21,43.15,43.2,31919.0,33.6233,33.6388,33.5921,33.6311,31919.0
2016-11-28 12:30:00,43.19,43.22,43.16,43.2,30644.0,33.6233,33.6466,33.5999,33.6311,30644.0
2016-11-28 12:40:00,43.2,43.21,43.14,43.15,30012.0,33.6311,33.6388,33.5843,33.5921,30012.0
2016-11-28 12:50:00,43.15,43.17,43.14,43.15,24945.0,33.5921,33.6077,33.5843,33.5921,24945.0
2016-11-28 13:00:00,43.15,43.21,43.14,43.16,28916.0,33.5921,33.6388,33.5843,33.5999,28916.0
2016-11-28 13:10:00,43.15,43.16,43.09,43.09,35297.0,33.5921,33.5999,33.5454,33.5454,35297.0
2016-11-28 13:20:00,43.09,43.13,43.03,43.06,50483.0,33.5454,33.5766,33.4987,33.5221,50483.0
2016-11-28 13:30:00,43.05,43.07,43.0,43.02,38455.0,33.5143,33.5298,33.4754,33.4909,38455.0
2016-11-28 13:40:00,43.02,43.04,42.99,43.0,32445.0,33.4909,33.5065,33.4676,33.4754,32445.0
2016-11-28 13:50:00,43.01,43.08,42.99,43.08,66871.0,33.4831,33.5376,33.4676,33.5376,66871.0
2016-11-28 14:00:00,43.08,43.21,43.07,43.18,35188.0,33.5376,33.6388,33.5298,33.6155,35188.0
2016-11-28 14:10:00,43.18,43.21,43.15,43.19,43711.0,33.6155,33.6388,33.5921,33.6233,43711.0
2016-11-28 14:20:00,43.2,43.28,43.19,43.22,27937.0,33.6311,33.6933,33.6233,33.6466,27937.0
2016-11-28 14:30:00,43.22,43.25,43.19,43.23,37582.0,33.6466,33.67,33.6233,33.6544,37582.0
2016-11-28 14:40:00,43.23,43.25,43.17,43.2,35591.0,33.6544,33.67,33.6077,33.6311,35591.0
2016-11-28 14:50:00,43.2,43.2,43.14,43.15,51521.0,33.6311,33.6311,33.5843,33.5921,51521.0
2016-11-28 15:00:00,43.15,43.17,43.09,43.12,65438.0,33.5921,33.6077,33.5454,33.5688,65438.0
2016-11-28 15:10:00,43.12,43.13,43.04,43.09,63056.0,33.5688,33.5766,33.5065,33.5454,63056.0
2016-11-28 15:20:00,43.09,43.1,42.99,43.0,94959.0,33.5454,33.5532,33.4676,33.4754,94959.0
2016-11-28 15:30:00,43.01,43.05,43.0,43.02,89419.0,33.4831,33.5143,33.4754,33.4909,89419.0
2016-11-28 15:40:00,43.02,43.08,42.99,43.05,139458.0,33.4909,33.5376,33.4676,33.5143,139458.0
2016-11-28 15:50:00,43.05,43.12,43.03,43.1,292137.0,33.5143,33.5688,33.4987,33.5532,292137.0
2016-11-29 09:30:00,43.17,43.25,42.97,42.99,62278.0,33.6077,33.67,33.452,33.4676,62278.0
2016-11-29 09:40:00,43.0,43.01,42.82,42.84,27827.0,33.4754,33.4831,33.3352,33.3508,27827.0
2016-11-29 09:50:00,42.84,42.85,42.65,42.75,96110.0,33.3508,33.3586,33.2029,33.2807,96110.0
2016-11-29 10:00:00,42.74,42.97,42.7,42.94,72276.0,33.2729,33.452,33.2418,33.4286,72276.0
2016-11-29 10:10:00,42.94,42.94,42.8,42.82,47061.0,33.4286,33.4286,33.3197,33.3352,47061.0
2016-11-29 10:20:00,42.82,42.84,42.73,42.82,51705.0,33.3352,33.3508,33.2652,33.3352,51705.0
2016-11-29 10:30:00,42.83,42.93,42.83,42.84,67566.0,33.343,33.4209,33.343,33.3508,67566.0
2016-11-29 10:40:00,42.83,42.83,42.68,42.75,76389.0,33.343,33.343,33.2262,33.2807,76389.0
2016-11-29 10:50:00,42.74,42.76,42.65,42.71,45141.0,33.2729,33.2885,33.2029,33.2496,45141.0
2016-11-29 11:00:00,42.72,42.74,42.65,42.67,39548.0,33.2574,33.2729,33.2029,33.2184,39548.0
2016-11-29 11:10:00,42.67,42.71,42.61,42.71,52470.0,33.2184,33.2496,33.1717,33.2496,52470.0
2016-11-29 11:20:00,42.71,42.79,42.69,42.79,35147.0,33.2496,33.3119,33.234,33.3119,35147.0
2016-11-29 11:30:00,42.78,42.8,42.71,42.71,33444.0,33.3041,33.3197,33.2496,33.2496,33444.0
2016-11-29 11:40:00,42.71,42.79,42.69,42.7,24868.0,33.2496,33.3119,33.234,33.2418,24868.0
2016-11-29 11:50:00,42.7,42.72,42.65,42.7,40131.0,33.2418,33.2574,33.2029,33.2418,40131.0
2016-11-29 12:00:00,42.7,42.82,42.69,42.78,33831.0,33.2418,33.3352,33.234,33.3041,33831.0
2016-11-29 12:10:00,42.79,42.8,42.67,42.69,67612.0,33.3119,33.3197,33.2184,33.234,67612.0
2016-11-29 12:20:00,42.69,42.7,42.62,42.66,50101.0,33.234,33.2418,33.1795,33.2107,50101.0
2016-11-29 12:30:00,42.66,42.7,42.63,42.7,54665.0,33.2107,33.2418,33.1873,33.2418,54665.0
2016-11-29 12:40:00,42.7,42.74,42.67,42.72,40331.0,33.2418,33.2729,33.2184,33.2574,40331.0
2016-11-29 12:50:00,42.72,42.82,42.7,42.81,55948.0,33.2574,33.3352,33.2418,33.3274,55948.0
2016-11-29 13:00:00,42.8,42.89,42.8,42.89,33636.0,33.3197,33.3897,33.3197,33.3897,33636.0
2016-11-29 13:10:00,42.89,42.89,42.84,42.86,40861.0,33.3897,33.3897,33.3508,33.3664,40861.0
2016-11-29 13:20:00,42.85,42.89,42.75,42.75,46248.0,33.3586,33.3897,33.2807,33.2807,46248.0
2016-11-29 13:30:00,42.75,42.79,42.71,42.76,33437.0,33.2807,33.3119,33.2496,33.2885,33437.0
2016-11-29 13:40:00,42.76,42.77,42.67,42.68,39191.0,33.2885,33.2963,33.2184,33.2262,39191.0
2016-11-29 13:50:00,42.67,42.76,42.67,42.72,38141.0,33.2184,33.2885,33.2184,33.2574,38141.0
2016-11-29 14:00:00,42.72,42.77,42.69,42.75,47101.0,33.2574,33.2963,33.234,33.2807,47101.0
2016-11-29 14:10:00,42.75,42.82,42.74,42.8,44004.0,33.2807,33.3352,33.2729,33.3197,44004.0
2016-11-29 14:20:00,42.8,42.83,42.79,42.82,41412.0,33.3197,33.343,33.3119,33.3352,41412.0
2016-11-29 14:30:00,42.82,42.89,42.81,42.89,28072.0,33.3352,33.3897,33.3274,33.3897,28072.0
2016-11-29 14:40:00,42.89,42.91,42.84,42.84,40701.0,33.3897,33.4053,33.3508,33.3508,40701.0
2016-11-29 14:50:00,42.84,42.88,42.84,42.88,87414.0,33.3508,33.3819,33.3508,33.3819,87414.0
2016-11-29 15:00:00,42.88,42.89,42.81,42.83,39248.0,33.3819,33.3897,33.3274,33.343,39248.0
2016-11-29 15:10:00,42.82,42.83,42.74,42.76,51430.0,33.3352,33.343,33.2729,33.2885,51430.0
2016-11-29 15:20:00,42.76,42.83,42.75,42.8,48243.0,33.2885,33.343,33.2807,33.3197,48243.0
2016-11-29 15:30:00,42.8,42.81,42.73,42.74,144702.0,33.3197,33.3274,33.2652,33.2729,144702.0
2016-11-29 15:40:00,42.74,42.75,42.68,42.73,183801.0,33.2729,33.2807,33.2262,33.2652,183801.0
2016-11-29 15:50:00,42.73,42.82,42.72,42.77,210561.0,33.2652,33.3352,33.2574,33.2963,210561.0
2016-11-30 09:30:00,42.86,43.07,42.85,43.03,66574.0,33.3664,33.5298,33.3586,33.4987,66574.0
2016-11-30 09:40:00,43.03,43.24,43.03,43.19,78460.0,33.4987,33.6622,33.4987,33.6233,78460.0
2016-11-30 09:50:00,43.18,43.31,43.18,43.21,100366.0,33.6155,33.7167,33.6155,33.6388,100366.0
2016-11-30 10:00:00,43.2,43.25,43.18,43.2,86787.0,33.6311,33.67,33.6155,33.6311,86787.0
2016-11-30 10:10:00,43.2,43.22,43.02,43.02,42409.0,33.6311,33.6466,33.4909,33.4909,42409.0
2016-11-30 10:20:00,43.01,43.07,42.98,43.04,28938.0,33.4831,33.5298,33.4598,33.5065,28938.0
2016-11-30 10:30:00,43.03,43.05,43.0,43.02,20878.0,33.4987,33.5143,33.4754,33.4909,20878.0
2016-11-30 10:40:00,43.02,43.04,42.99,43.03,28885.0,33.4909,33.5065,33.4676,33.4987,28885.0
2016-11-30 10:50:00,43.03,43.18,43.02,43.16,45228.0,33.4987,33.6155,33.4909,33.5999,45228.0
2016-11-30 11:00:00,43.16,43.16,43.06,43.11,38792.0,33.5999,33.5999,33.5221,33.561,38792.0
2016-11-30 11:10:00,43.11,43.28,43.1,43.26,98629.0,33.561,33.6933,33.5532,33.6778,98629.0
2016-11-30 11:20:00,43.27,43.31,43.19,43.23,45964.0,33.6855,33.7167,33.6233,33.6544,45964.0
2016-11-30 11:30:00,43.23,43.33,43.21,43.33,47795.0,33.6544,33.7323,33.6388,33.7323,47795.0
2016-11-30 11:40:00,43.32,43.42,43.3,43.41,43622.0,33.7245,33.8023,33.7089,33.7945,43622.0
2016-11-30 11:50:00,43.41,43.45,43.33,43.33,23712.0,33.7945,33.8257,33.7323,33.7323,23712.0
2016-11-30 12:00:00,43.33,43.33,43.26,43.26,29613.0,33.7323,33.7323,33.6778,33.6778,29613.0
2016-11-30 12:10:00,43.25,43.31,43.25,43.29,24255.0,33.67,33.7167,33.67,33.7011,24255.0
2016-11-30 12:20:00,43.29,43.33,43.24,43.28,29669.0,33.7011,33.7323,33.6622,33.6933,29669.0
2016-11-30 12:30:00,43.28,43.35,43.27,43.34,23780.0,33.6933,33.7478,33.6855,33.74,23780.0
2016-11-30 12:40:00,43.34,43.38,43.33,43.36,28795.0,33.74,33.7712,33.7323,33.7556,28795.0
2016-11-30 12:50:00,43.35,43.36,43.28,43.29,18002.0,33.7478,33.7556,33.6933,33.7011,18002.0
2016-11-30 13:00:00,43.27,43.29,43.27,43.27,15361.0,33.6855,33.7011,33.6855,33.6855,15361.0
2016-11-30 13:10:00,43.27,43.29,43.23,43.28,32110.0,33.6855,33.7011,33.6544,33.6933,32110.0
2016-11-30 13:20:00,43.27,43.27,43.19,43.2,20720.0,33.6855,33.6855,33.6233,33.6311,20720.0
2016-11-30 13:30:00,43.19,43.27,43.19,43.23,24997.0,33.6233,33.6855,33.6233,33.6544,24997.0
2016-11-30 13:40:00,43.23,43.25,43.19,43.25,25336.0,33.6544,33.67,33.6233,33.67,25336.0
2016-11-30 13:50:00,43.25,43.29,43.25,43.27,24514.0,33.67,33.7011,33.67,33.6855,24514.0
2016-11-30 14:00:00,43.27,43.28,43.17,43.19,65299.0,33.6855,33.6933,33.6077,33.6233,65299.0
2016-11-30 14:10:00,43.19,43.25,43.17,43.17,38564.0,33.6233,33.67,33.6077,33.6077,38564.0
2016-11-30 14:20:00,43.16,43.16,43.05,43.07,30658.0,33.5999,33.5999,33.5143,33.5298,30658.0
2016-11-30 14:30:00,43.07,43.1,43.04,43.05,48693.0,33.5298,33.5532,33.5065,33.5143,48693.0
2016-11-30 14:40:00,43.05,43.07,43.03,43.05,28966.0,33.5143,33.5298,33.4987,33.5143,28966.0
2016-11-30 14:50:00,43.04,43.19,43.03,43.18,59511.0,33.5065,33.6233,33.4987,33.6155,59511.0
2016-11-30 15:00:00,43.18,43.23,43.17,43.22,76980.0,33.6155,33.6544,33.6077,33.6466,76980.0
2016-11-30 15:10:00,43.22,43.38,43.21,43.38,92133.0,33.6466,33.7712,33.6388,33.7712,92133.0
2016-11-30 15:20:00,43.38,43.47,43.37,43.38,110202.0,33.7712,33.8412,33.7634,33.7712,110202.0
2016-11-30 15:30:00,43.37,43.39,43.33,43.34,118849.0,33.7634,33.779,33.7323,33.74,118849.0
2016-11-30 15:40:00,43.34,43.34,43.29,43.3,120853.0,33.74,33.74,33.7011,33.7089,120853.0
2016-11-30 15:50:00,43.3,43.32,43.23,43.24,358515.0,33.7089,33.7245,33.6544,33.6622,358515.0
2016-12-01 09:30:00,43.15,43.5,43.15,43.36,114111.0,33.5921,33.8646,33.5921,33.7556,114111.0
2016-12-01 09:40:00,43.35,43.5,43.29,43.49,43655.0,33.7478,33.8646,33.7011,33.8568,43655.0
2016-12-01 09:50:00,43.5,43.52,43.41,43.46,73218.0,33.8646,33.8802,33.7945,33.8335,73218.0
2016-12-01 10:00:00,43.45,43.76,43.42,43.75,71904.0,33.8257,34.067,33.8023,34.0592,71904.0
2016-12-01 10:10:00,43.74,43.92,43.72,43.9,91145.0,34.0514,34.1916,34.0359,34.176,91145.0
2016-12-01 10:20:00,43.91,44.02,43.87,43.92,89459.0,34.1838,34.2694,34.1526,34.1916,89459.0
2016-12-01 10:30:00,43.93,43.93,43.78,43.8,75159.0,34.1994,34.1994,34.0826,34.0982,75159.0
2016-12-01 10:40:00,43.79,43.86,43.74,43.86,69769.0,34.0904,34.1449,34.0514,34.1449,69769.0
2016-12-01 10:50:00,43.88,43.98,43.86,43.94,96402.0,34.1604,34.2383,34.1449,34.2071,96402.0
2016-12-01 11:00:00,43.93,43.98,43.9,43.93,85831.0,34.1994,34.2383,34.176,34.1994,85831.0
2016-12-01 11:10:00,43.93,43.97,43.81,43.83,70891.0,34.1994,34.2305,34.1059,34.1215,70891.0
2016-12-01 11:20:00,43.83,43.84,43.68,43.72,54865.0,34.1215,34.1293,34.0047,34.0359,54865.0
2016-12-01 11:30:00,43.72,43.84,43.68,43.84,83820.0,34.0359,34.1293,34.0047,34.1293,83820.0
2016-12-01 11:40:00,43.84,43.86,43.78,43.8,40956.0,34.1293,34.1449,34.0826,34.0982,40956.0
2016-12-01 11:50:00,43.8,43.84,43.76,43.83,46462.0,34.0982,34.1293,34.067,34.1215,46462.0
2016-12-01 12:00:00,43.84,43.91,43.82,43.9,77848.0,34.1293,34.1838,34.1137,34.176,77848.0
2016-12-01 12:10:00,43.89,43.91,43.84,43.89,40755.0,34.1682,34.1838,34.1293,34.1682,40755.0
2016-12-01 12:20:00,43.89,43.95,43.87,43.95,51418.0,34.1682,34.2149,34.1526,34.2149,51418.0
2016-12-01 12:30:00,43.95,44.0,43.94,43.98,46075.0,34.2149,34.2538,34.2071,34.2383,46075.0
2016-12-01 12:40:00,43.98,44.01,43.95,43.98,39982.0,34.2383,34.2616,34.2149,34.2383,39982.0
2016-12-01 12:50:00,43.97,44.03,43.97,44.0,53778.0,34.2305,34.2772,34.2305,34.2538,53778.0
2016-12-01 13:00:00,44.0,44.03,44.0,44.01,53829.0,34.2538,34.2772,34.2538,34.2616,53829.0
2016-12-01 13:10:00,44.02,44.06,44.0,44.04,40939.0,34.2694,34.3006,34.2538,34.285,40939.0
2016-12-01 13:20:00,44.04,44.07,44.02,44.04,27270.0,34.285,34.3083,34.2694,34.285,27270.0
2016-12-01 13:30:00,44.05,44.05,44.02,44.04,28170.0,34.2928,34.2928,34.2694,34.285,28170.0
2016-12-01 13:40:00,44.05,44.09,44.01,44.05,107797.0,34.2928,34.3239,34.2616,34.2928,107797.0
2016-12-01 13:50:00,44.05,44.06,44.03,44.05,43720.0,34.2928,34.3006,34.2772,34.2928,43720.0
2016-12-01 14:00:00,44.06,44.18,44.06,44.16,75336.0,34.3006,34.394,34.3006,34.3784,75336.0
2016-12-01 14:10:00,44.16,44.26,44.15,44.26,50165.0,34.3784,34.4563,34.3706,34.4563,50165.0
2016-12-01 14:20:00,44.25,44.4,44.24,44.3,108436.0,34.4485,34.5652,34.4407,34.4874,108436.0
2016-12-01 14:30:00,44.31,44.32,44.25,44.25,84109.0,34.4952,34.503,34.4485,34.4485,84109.0
2016-12-01 14:40:00,44.25,44.28,44.25,44.26,63440.0,34.4485,34.4718,34.4485,34.4563,63440.0
2016-12-01 14:50:00,44.26,44.29,44.23,44.29,47690.0,34.4563,34.4796,34.4329,34.4796,47690.0
2016-12-01 15:00:00,44.28,44.32,44.25,44.29,110861.0,34.4718,34.503,34.4485,34.4796,110861.0
2016-12-01 15:10:00,44.29,44.32,44.28,44.3,74127.0,34.4796,34.503,34.4718,34.4874,74127.0
2016-12-01 15:20:00,44.3,44.33,44.26,44.3,174436.0,34.4874,34.5108,34.4563,34.4874,174436.0
2016-12-01 15:30:00,44.29,44.33,44.29,44.32,141837.0,34.4796,34.5108,34.4796,34.503,141837.0
2016-12-01 15:40:00,44.32,44.35,44.28,44.3,179273.0,34.503,34.5263,34.4718,34.4874,179273.0
2016-12-01 15:50:00,44.3,44.33,44.25,44.32,427328.0,34.4874,34.5108,34.4485,34.503,427328.0
2016-12-02 09:30:00,44.42,44.66,44.35,44.55,93824.0,34.5808,34.7677,34.5263,34.682,93824.0
2016-12-02 09:40:00,44.56,44.59,44.37,44.55,70453.0,34.6898,34.7132,34.5419,34.682,70453.0
2016-12-02 09:50:00,44.55,44.75,44.55,44.66,109729.0,34.682,34.8377,34.682,34.7677,109729.0
2016-12-02 10:00:00,44.66,44.68,44.43,44.46,110824.0,34.7677,34.7832,34.5886,34.612,110824.0
2016-12-02 10:10:00,44.47,44.65,44.47,44.58,48168.0,34.6197,34.7599,34.6197,34.7054,48168.0
2016-12-02 10:20:00,44.59,44.63,44.53,44.55,43746.0,34.7132,34.7443,34.6665,34.682,43746.0
2016-12-02 10:30:00,44.56,44.58,44.46,44.47,46338.0,34.6898,34.7054,34.612,34.6197,46338.0
2016-12-02 10:40:00,44.46,44.48,44.4,44.46,65112.0,34.612,34.6275,34.5652,34.612,65112.0
2016-12-02 10:50:00,44.47,44.49,44.42,44.43,83376.0,34.6197,34.6353,34.5808,34.5886,83376.0
2016-12-02 11:00:00,44.44,44.47,44.4,44.41,60801.0,34.5964,34.6197,34.5652,34.573,60801.0
2016-12-02 11:10:00,44.41,44.44,44.37,44.37,55819.0,34.573,34.5964,34.5419,34.5419,55819.0
2016-12-02 11:20:00,44.37,44.41,44.28,44.31,74072.0,34.5419,34.573,34.4718,34.4952,74072.0
2016-12-02 11:30:00,44.31,44.35,44.29,44.3,37960.0,34.4952,34.5263,34.4796,34.4874,37960.0
2016-12-02 11:40:00,44.3,44.31,44.27,44.29,42752.0,34.4874,34.4952,34.464,34.4796,42752.0
2016-12-02 11:50:00,44.29,44.3,44.25,44.26,39540.0,34.4796,34.4874,34.4485,34.4563,39540.0
2016-12-02 12:00:00,44.26,44.29,44.21,44.24,34860.0,34.4563,34.4796,34.4173,34.4407,34860.0
2016-12-02 12:10:00,44.24,44.24,44.18,44.2,45446.0,34.4407,34.4407,34.394,34.4095,45446.0
2016-12-02 12:20:00,44.2,44.24,44.17,44.17,28358.0,34.4095,34.4407,34.3862,34.3862,28358.0
2016-12-02 12:30:00,44.17,44.29,44.17,44.29,60380.0,34.3862,34.4796,34.3862,34.4796,60380.0
2016-12-02 12:40:00,44.29,44.35,44.27,44.33,32809.0,34.4796,34.5263,34.464,34.5108,32809.0
2016-12-02 12:50:00,44.34,44.36,44.28,44.34,39150.0,34.5185,34.5341,34.4718,34.5185,39150.0
2016-12-02 13:00:00,44.33,44.33,44.17,44.26,59733.0,34.5108,34.5108,34.3862,34.4563,59733.0
2016-12-02 13:10:00,44.26,44.28,44.2,44.21,52024.0,34.4563,34.4718,34.4095,34.4173,52024.0
2016-12-02 13:20:00,44.22,44.22,44.13,44.13,29273.0,34.4251,34.4251,34.3551,34.3551,29273.0
2016-12-02 13:30:00,44.13,44.21,44.12,44.16,38221.0,34.3551,34.4173,34.3473,34.3784,38221.0
2016-12-02 13:40:00,44.16,44.18,44.12,44.12,31024.0,34.3784,34.394,34.3473,34.3473,31024.0
2016-12-02 13:50:00,44.13,44.14,44.1,44.12,29394.0,34.3551,34.3628,34.3317,34.3473,29394.0
2016-12-02 14:00:00,44.13,44.13,44.03,44.04,68197.0,34.3551,34.3551,34.2772,34.285,68197.0
2016-12-02 14:10:00,44.04,44.1,44.02,44.06,58268.0,34.285,34.3317,34.2694,34.3006,58268.0
2016-12-02 14:20:00,44.07,44.12,44.04,44.12,82640.0,34.3083,34.3473,34.285,34.3473,82640.0
2016-12-02 14:30:00,44.12,44.12,44.02,44.05,48329.0,34.3473,34.3473,34.2694,34.2928,48329.0
2016-12-02 14:40:00,44.04,44.07,44.01,44.02,69209.0,34.285,34.3083,34.2616,34.2694,69209.0
2016-12-02 14:50:00,44.03,44.06,43.99,43.99,59859.0,34.2772,34.3006,34.2461,34.2461,59859.0
2016-12-02 15:00:00,44.0,44.03,43.95,43.96,56751.0,34.2538,34.2772,34.2149,34.2227,56751.0
2016-12-02 15:10:00,43.96,43.98,43.92,43.92,69402.0,34.2227,34.2383,34.1916,34.1916,69402.0
2016-12-02 15:20:00,43.92,44.08,43.92,44.06,64176.0,34.1916,34.3161,34.1916,34.3006,64176.0
2016-12-02 15:30:00,44.06,44.13,44.03,44.03,81240.0,34.3006,34.3551,34.2772,34.2772,81240.0
2016-12-02 15:40:00,44.03,44.05,43.97,43.99,101991.0,34.2772,34.2928,34.2305,34.2461,101991.0
2016-12-02 15:50:00,43.99,44.01,43.95,44.0,509782.0,34.2461,34.2616,34.2149,34.2538,509782.0
2016-12-05 09:30:00,44.13,44.3,44.09,44.28,75461.0,34.3551,34.4874,34.3239,34.4718,75461.0
2016-12-05 09:40:00,44.29,44.35,44.09,44.11,42053.0,34.4796,34.5263,34.3239,34.3395,42053.0
2016-12-05 09:50:00,44.11,44.29,44.09,44.27,34349.0,34.3395,34.4796,34.3239,34.464,34349.0
2016-12-05 10:00:00,44.29,44.35,44.11,44.16,55626.0,34.4796,34.5263,34.3395,34.3784,55626.0
2016-12-05 10:10:00,44.16,44.23,44.11,44.22,36100.0,34.3784,34.4329,34.3395,34.4251,36100.0
2016-12-05 10:20:00,44.23,44.26,44.12,44.12,52683.0,34.4329,34.4563,34.3473,34.3473,52683.0
2016-12-05 10:30:00,44.12,44.15,44.08,44.12,94199.0,34.3473,34.3706,34.3161,34.3473,94199.0
2016-12-05 10:40:00,44.12,44.14,44.0,44.01,44218.0,34.3473,34.3628,34.2538,34.2616,44218.0
2016-12-05 10:50:00,44.0,44.01,43.86,43.92,35961.0,34.2538,34.2616,34.1449,34.1916,35961.0
2016-12-05 11:00:00,43.93,43.96,43.88,43.88,34975.0,34.1994,34.2227,34.1604,34.1604,34975.0
2016-12-05 11:10:00,43.88,43.98,43.87,43.98,33561.0,34.1604,34.2383,34.1526,34.2383,33561.0
2016-12-05 11:20:00,43.98,43.98,43.82,43.83,44614.0,34.2383,34.2383,34.1137,34.1215,44614.0
2016-12-05 11:30:00,43.83,43.83,43.76,43.82,34766.0,34.1215,34.1215,34.067,34.1137,34766.0
2016-12-05 11:40:00,43.82,43.93,43.79,43.91,30756.0,34.1137,34.1994,34.0904,34.1838,30756.0
2016-12-05 11:50:00,43.91,43.95,43.89,43.94,32406.0,34.1838,34.2149,34.1682,34.2071,32406.0
2016-12-05 12:00:00,43.93,43.96,43.91,43.93,28662.0,34.1994,34.2227,34.1838,34.1994,28662.0
2016-12-05 12:10:00,43.93,43.96,43.91,43.95,13601.0,34.1994,34.2227,34.1838,34.2149,13601.0
2016-12-05 12:20:00,43.96,44.0,43.93,43.94,23102.0,34.2227,34.2538,34.1994,34.2071,23102.0
2016-12-05 12:30:00,43.94,43.95,43.87,43.88,33934.0,34.2071,34.2149,34.1526,34.1604,33934.0
2016-12-05 12:40:00,43.88,43.88,43.79,43.79,53303.0,34.1604,34.1604,34.0904,34.0904,53303.0
2016-12-05 12:50:00,43.79,43.82,43.77,43.78,37130.0,34.0904,34.1137,34.0748,34.0826,37130.0
2016-12-05 13:00:00,43.78,43.83,43.78,43.8,36328.0,34.0826,34.1215,34.0826,34.0982,36328.0
2016-12-05 13:10:00,43.8,43.82,43.74,43.82,76877.0,34.0982,34.1137,34.0514,34.1137,76877.0
2016-12-05 13:20:00,43.83,43.84,43.74,43.76,31946.0,34.1215,34.1293,34.0514,34.067,31946.0
2016-12-05 13:30:00,43.76,43.77,43.72,43.73,34235.0,34.067,34.0748,34.0359,34.0437,34235.0
2016-12-05 13:40:00,43.72,43.76,43.68,43.7,37872.0,34.0359,34.067,34.0047,34.0203,37872.0
2016-12-05 13:50:00,43.69,43.7,43.59,43.61,58731.0,34.0125,34.0203,33.9347,33.9502,58731.0
2016-12-05 14:00:00,43.61,43.63,43.56,43.58,61923.0,33.9502,33.9658,33.9113,33.9269,61923.0
2016-12-05 14:10:00,43.58,43.58,43.51,43.57,54908.0,33.9269,33.9269,33.8724,33.9191,54908.0
2016-12-05 14:20:00,43.57,43.57,43.52,43.54,72927.0,33.9191,33.9191,33.8802,33.8957,72927.0
2016-12-05 14:30:00,43.54,43.56,43.5,43.55,58336.0,33.8957,33.9113,33.8646,33.9035,58336.0
2016-12-05 14:40:00,43.55,43.56,43.53,43.54,60970.0,33.9035,33.9113,33.888,33.8957,60970.0
2016-12-05 14:50:00,43.54,43.69,43.54,43.64,56838.0,33.8957,34.0125,33.8957,33.9736,56838.0
2016-12-05 15:00:00,43.65,43.81,43.64,43.8,65224.0,33.9814,34.1059,33.9736,34.0982,65224.0
2016-12-05 15:10:00,43.8,43.86,43.78,43.84,71736.0,34.0982,34.1449,34.0826,34.1293,71736.0
2016-12-05 15:20:00,43.84,43.97,43.84,43.96,77466.0,34.1293,34.2305,34.1293,34.2227,77466.0
2016-12-05 15:30:00,43.95,43.97,43.86,43.86,108963.0,34.2149,34.2305,34.1449,34.1449,108963.0
2016-12-05 15:40:00,43.86,43.91,43.86,43.86,150717.0,34.1449,34.1838,34.1449,34.1449,150717.0
2016-12-05 15:50:00,43.86,43.93,43.83,43.93,370104.0,34.1449,34.1994,34.1215,34.1994,370104.0
2016-12-06 09:30:00,44.0,44.5,43.99,44.41,97125.0,34.2538,34.6431,34.2461,34.573,97125.0
2016-12-06 09:40:00,44.42,44.66,44.41,44.62,57924.0,34.5808,34.7677,34.573,34.7365,57924.0
2016-12-06 09:50:00,44.62,44.62,44.4,44.54,39271.0,34.7365,34.7365,34.5652,34.6742,39271.0
2016-12-06 10:00:00,44.54,44.63,44.51,44.63,37250.0,34.6742,34.7443,34.6509,34.7443,37250.0
2016-12-06 10:10:00,44.64,44.64,44.55,44.57,43141.0,34.7521,34.7521,34.682,34.6976,43141.0
2016-12-06 10:20:00,44.57,44.79,44.56,44.77,85585.0,34.6976,34.8689,34.6898,34.8533,85585.0
2016-12-06 10:30:00,44.77,44.85,44.73,44.74,46200.0,34.8533,34.9156,34.8222,34.8299,46200.0
2016-12-06 10:40:00,44.75,44.96,44.75,44.94,73283.0,34.8377,35.0012,34.8377,34.9856,73283.0
2016-12-06 10:50:00,44.94,45.0,44.88,45.0,75463.0,34.9856,35.0323,34.9389,35.0323,75463.0
2016-12-06 11:00:00,44.99,45.0,44.88,44.88,59718.0,35.0246,35.0323,34.9389,34.9389,59718.0
2016-12-06 11:10:00,44.86,44.94,44.86,44.91,66820.0,34.9234,34.9856,34.9234,34.9623,66820.0
2016-12-06 11:20:00,44.92,44.92,44.82,44.82,88280.0,34.9701,34.9701,34.8922,34.8922,88280.0
2016-12-06 11:30:00,44.82,44.82,44.65,44.67,38328.0,34.8922,34.8922,34.7599,34.7754,38328.0
2016-12-06 11:40:00,44.68,44.69,44.62,44.62,52333.0,34.7832,34.791,34.7365,34.7365,52333.0
2016-12-06 11:50:00,44.62,44.64,44.45,44.47,53577.0,34.7365,34.7521,34.6042,34.6197,53577.0
2016-12-06 12:00:00,44.47,44.48,44.39,44.46,36900.0,34.6197,34.6275,34.5575,34.612,36900.0
2016-12-06 12:10:00,44.48,44.5,44.41,44.42,46487.0,34.6275,34.6431,34.573,34.5808,46487.0
2016-12-06 12:20:00,44.44,44.55,44.43,44.55,31666.0,34.5964,34.682,34.5886,34.682,31666.0
2016-12-06 12:30:00,44.55,44.55,44.41,44.49,54143.0,34.682,34.682,34.573,34.6353,54143.0
2016-12-06 12:40:00,44.5,44.55,44.44,44.55,39710.0,34.6431,34.682,34.5964,34.682,39710.0
2016-12-06 12:50:00,44.55,44.55,44.46,44.53,24663.0,34.682,34.682,34.612,34.6665,24663.0
2016-12-06 13:00:00,44.54,44.55,44.38,44.4,67690.0,34.6742,34.682,34.5497,34.5652,67690.0
2016-12-06 13:10:00,44.4,44.4,44.31,44.33,130331.0,34.5652,34.5652,34.4952,34.5108,130331.0
2016-12-06 13:20:00,44.33,44.42,44.31,44.39,72050.0,34.5108,34.5808,34.4952,34.5575,72050.0
2016-12-06 13:30:00,44.41,44.43,44.39,44.43,37795.0,34.573,34.5886,34.5575,34.5886,37795.0
2016-12-06 13:40:00,44.43,44.52,44.42,44.47,34976.0,34.5886,34.6587,34.5808,34.6197,34976.0
2016-12-06 13:50:00,44.47,44.48,44.39,44.4,32234.0,34.6197,34.6275,34.5575,34.5652,32234.0
2016-12-06 14:00:00,44.41,44.46,44.4,44.44,37644.0,34.573,34.612,34.5652,34.5964,37644.0
2016-12-06 14:10:00,44.45,44.86,44.39,44.52,104305.0,34.6042,34.9234,34.5575,34.6587,104305.0
2016-12-06 14:20:00,44.52,44.64,44.51,44.61,66319.0,34.6587,34.7521,34.6509,34.7287,66319.0
2016-12-06 14:30:00,44.62,44.64,44.59,44.63,61185.0,34.7365,34.7521,34.7132,34.7443,61185.0
2016-12-06 14:40:00,44.64,44.66,44.59,44.6,32038.0,34.7521,34.7677,34.7132,34.7209,32038.0
2016-12-06 14:50:00,44.6,44.61,44.51,44.52,34680.0,34.7209,34.7287,34.6509,34.6587,34680.0
2016-12-06 15:00:00,44.52,44.54,44.45,44.5,61473.0,34.6587,34.6742,34.6042,34.6431,61473.0
2016-12-06 15:10:00,44.49,44.5,44.42,44.48,55900.0,34.6353,34.6431,34.5808,34.6275,55900.0
2016-12-06 15:20:00,44.48,44.5,44.44,44.44,51644.0,34.6275,34.6431,34.5964,34.5964,51644.0
2016-12-06 15:30:00,44.44,44.52,44.41,44.52,169787.0,34.5964,34.6587,34.573,34.6587,169787.0
2016-12-06 15:40:00,44.52,44.61,44.51,44.54,124146.0,34.6587,34.7287,34.6509,34.6742,124146.0
2016-12-06 15:50:00,44.54,44.69,44.52,44.67,314288.0,34.6742,34.791,34.6587,34.7754,314288.0
2016-12-07 09:30:00,44.66,44.96,44.65,44.89,113892.0,34.7677,35.0012,34.7599,34.9467,113892.0
2016-12-07 09:40:00,44.86,44.92,44.8,44.83,60152.0,34.9234,34.9701,34.8766,34.9,60152.0
2016-12-07 09:50:00,44.85,44.85,44.54,44.61,44774.0,34.9156,34.9156,34.6742,34.7287,44774.0
2016-12-07 10:00:00,44.61,44.73,44.61,44.66,63845.0,34.7287,34.8222,34.7287,34.7677,63845.0
2016-12-07 10:10:00,44.66,44.9,44.64,44.89,75211.0,34.7677,34.9545,34.7521,34.9467,75211.0
2016-12-07 10:20:00,44.89,44.89,44.76,44.89,55292.0,34.9467,34.9467,34.8455,34.9467,55292.0
2016-12-07 10:30:00,44.89,45.1,44.81,44.86,80591.0,34.9467,35.1102,34.8844,34.9234,80591.0
2016-12-07 10:40:00,44.86,44.89,44.74,44.83,51168.0,34.9234,34.9467,34.8299,34.9,51168.0
2016-12-07 10:50:00,44.83,44.95,44.79,44.9,62403.0,34.9,34.9934,34.8689,34.9545,62403.0
2016-12-07 11:00:00,44.9,44.99,44.86,44.99,38328.0,34.9545,35.0246,34.9234,35.0246,38328.0
2016-12-07 11:10:00,44.98,45.06,44.87,44.9,36503.0,35.0168,35.0791,34.9311,34.9545,36503.0
2016-12-07 11:20:00,44.89,44.97,44.82,44.82,40196.0,34.9467,35.009,34.8922,34.8922,40196.0
2016-12-07 11:30:00,44.83,44.94,44.83,44.89,39196.0,34.9,34.9856,34.9,34.9467,39196.0
2016-12-07 11:40:00,44.89,44.94,44.82,44.82,55415.0,34.9467,34.9856,34.8922,34.8922,55415.0
2016-12-07 11:50:00,44.82,44.88,44.78,44.79,41667.0,34.8922,34.9389,34.8611,34.8689,41667.0
2016-12-07 12:00:00,44.8,44.81,44.68,44.68,81862.0,34.8766,34.8844,34.7832,34.7832,81862.0
2016-12-07 12:10:00,44.69,44.75,44.6,44.7,54018.0,34.791,34.8377,34.7209,34.7988,54018.0
2016-12-07 12:20:00,44.7,44.77,44.67,44.69,35834.0,34.7988,34.8533,34.7754,34.791,35834.0
2016-12-07 12:30:00,44.68,44.83,44.67,44.79,56468.0,34.7832,34.9,34.7754,34.8689,56468.0
2016-12-07 12:40:00,44.8,44.83,44.73,44.75,79818.0,34.8766,34.9,34.8222,34.8377,79818.0
2016-12-07 12:50:00,44.75,44.76,44.64,44.7,51328.0,34.8377,34.8455,34.7521,34.7988,51328.0
2016-12-07 13:00:00,44.71,44.77,44.68,44.74,66091.0,34.8066,34.8533,34.7832,34.8299,66091.0
2016-12-07 13:10:00,44.75,44.81,44.73,44.78,59035.0,34.8377,34.8844,34.8222,34.8611,59035.0
2016-12-07 13:20:00,44.78,44.94,44.76,44.91,37034.0,34.8611,34.9856,34.8455,34.9623,37034.0
2016-12-07 13:30:00,44.9,44.93,44.82,44.84,44753.0,34.9545,34.9779,34.8922,34.9078,44753.0
2016-12-07 13:40:00,44.84,44.89,44.83,44.88,37535.0,34.9078,34.9467,34.9,34.9389,37535.0
2016-12-07 13:50:00,44.88,45.02,44.87,45.02,60529.0,34.9389,35.0479,34.9311,35.0479,60529.0
2016-12-07 14:00:00,45.02,45.08,45.02,45.05,42083.0,35.0479,35.0946,35.0479,35.0713,42083.0
2016-12-07 14:10:00,45.06,45.12,45.0,45.0,57568.0,35.0791,35.1258,35.0323,35.0323,57568.0
2016-12-07 14:20:00,44.99,45.01,44.95,44.96,36658.0,35.0246,35.0401,34.9934,35.0012,36658.0
2016-12-07 14:30:00,44.96,44.97,44.83,44.84,53902.0,35.0012,35.009,34.9,34.9078,53902.0
2016-12-07 14:40:00,44.84,44.86,44.81,44.83,49098.0,34.9078,34.9234,34.8844,34.9,49098.0
2016-12-07 14:50:00,44.82,44.89,44.81,44.85,57650.0,34.8922,34.9467,34.8844,34.9156,57650.0
2016-12-07 15:00:00,44.85,44.95,44.82,44.91,87234.0,34.9156,34.9934,34.8922,34.9623,87234.0
2016-12-07 15:10:00,44.92,44.94,44.89,44.93,69207.0,34.9701,34.9856,34.9467,34.9779,69207.0
2016-12-07 15:20:00,44.92,45.03,44.89,45.01,81208.0,34.9701,35.0557,34.9467,35.0401,81208.0
2016-12-07 15:30:00,45.01,45.1,44.99,45.09,82092.0,35.0401,35.1102,35.0246,35.1024,82092.0
2016-12-07 15:40:00,45.08,45.13,45.03,45.04,188791.0,35.0946,35.1336,35.0557,35.0635,188791.0
2016-12-07 15:50:00,45.03,45.26,45.01,45.2,847229.0,35.0557,35.2348,35.0401,35.188,847229.0
2016-12-08 09:30:00,45.04,45.15,44.98,45.1,413724.0,35.0635,35.1491,35.0168,35.1102,413724.0
2016-12-08 09:40:00,45.12,45.5,45.12,45.36,47836.0,35.1258,35.4216,35.1258,35.3126,47836.0
2016-12-08 09:50:00,45.37,45.51,45.29,45.39,27933.0,35.3204,35.4294,35.2581,35.336,27933.0
2016-12-08 10:00:00,45.38,45.41,45.34,45.36,67127.0,35.3282,35.3515,35.297,35.3126,67127.0
2016-12-08 10:10:00,45.37,45.41,45.36,45.38,37308.0,35.3204,35.3515,35.3126,35.3282,37308.0
2016-12-08 10:20:00,45.38,45.59,45.35,45.53,69318.0,35.3282,35.4917,35.3048,35.4449,69318.0
2016-12-08 10:30:00,45.52,45.63,45.46,45.62,41183.0,35.4372,35.5228,35.3905,35.515,41183.0
2016-12-08 10:40:00,45.62,45.74,45.61,45.65,68862.0,35.515,35.6084,35.5072,35.5384,68862.0
2016-12-08 10:50:00,45.66,45.66,45.54,45.59,52731.0,35.5462,35.5462,35.4527,35.4917,52731.0
2016-12-08 11:00:00,45.57,45.64,45.56,45.6,31277.0,35.4761,35.5306,35.4683,35.4994,31277.0
2016-12-08 11:10:00,45.6,45.67,45.57,45.67,34775.0,35.4994,35.5539,35.4761,35.5539,34775.0
2016-12-08 11:20:00,45.67,45.7,45.6,45.64,26954.0,35.5539,35.5773,35.4994,35.5306,26954.0
2016-12-08 11:30:00,45.64,45.67,45.62,45.63,59802.0,35.5306,35.5539,35.515,35.5228,59802.0
2016-12-08 11:40:00,45.64,45.68,45.61,45.68,42980.0,35.5306,35.5617,35.5072,35.5617,42980.0
2016-12-08 11:50:00,45.67,45.67,45.61,45.63,28307.0,35.5539,35.5539,35.5072,35.5228,28307.0
2016-12-08 12:00:00,45.64,45.66,45.6,45.66,26108.0,35.5306,35.5462,35.4994,35.5462,26108.0
2016-12-08 12:10:00,45.66,45.67,45.59,45.66,21470.0,35.5462,35.5539,35.4917,35.5462,21470.0
2016-12-08 12:20:00,45.66,45.7,45.62,45.63,42323.0,35.5462,35.5773,35.515,35.5228,42323.0
2016-12-08 12:30:00,45.63,45.69,45.62,45.67,23729.0,35.5228,35.5695,35.515,35.5539,23729.0
2016-12-08 12:40:00,45.66,45.71,45.64,45.7,27922.0,35.5462,35.5851,35.5306,35.5773,27922.0
2016-12-08 12:50:00,45.68,45.69,45.63,45.64,16214.0,35.5617,35.5695,35.5228,35.5306,16214.0
2016-12-08 13:00:00,45.65,45.66,45.61,45.65,20435.0,35.5384,35.5462,35.5072,35.5384,20435.0
2016-12-08 13:10:00,45.65,45.75,45.63,45.73,69575.0,35.5384,35.6162,35.5228,35.6006,69575.0
2016-12-08 13:20:00,45.72,45.75,45.7,45.74,43203.0,35.5929,35.6162,35.5773,35.6084,43203.0
2016-12-08 13:30:00,45.74,45.76,45.73,45.73,44982.0,35.6084,35.624,35.6006,35.6006,44982.0
2016-12-08 13:40:00,45.73,45.85,45.73,45.85,70191.0,35.6006,35.6941,35.6006,35.6941,70191.0
2016-12-08 13:50:00,45.85,45.86,45.82,45.85,51565.0,35.6941,35.7019,35.6707,35.6941,51565.0
2016-12-08 14:00:00,45.85,45.93,45.85,45.87,52788.0,35.6941,35.7563,35.6941,35.7096,52788.0
2016-12-08 14:10:00,45.86,45.93,45.81,45.82,65433.0,35.7019,35.7563,35.6629,35.6707,65433.0
2016-12-08 14:20:00,45.82,45.86,45.78,45.82,53679.0,35.6707,35.7019,35.6396,35.6707,53679.0
2016-12-08 14:30:00,45.83,45.93,45.82,45.87,56026.0,35.6785,35.7563,35.6707,35.7096,56026.0
2016-12-08 14:40:00,45.86,45.89,45.81,45.88,48233.0,35.7019,35.7252,35.6629,35.7174,48233.0
2016-12-08 14:50:00,45.88,46.0,45.88,45.98,47483.0,35.7174,35.8108,35.7174,35.7953,47483.0
2016-12-08 15:00:00,45.98,46.0,45.95,45.98,73395.0,35.7953,35.8108,35.7719,35.7953,73395.0
2016-12-08 15:10:00,45.98,46.03,45.92,45.97,69190.0,35.7953,35.8342,35.7486,35.7875,69190.0
2016-12-08 15:20:00,45.96,46.05,45.93,46.01,87717.0,35.7797,35.8498,35.7563,35.8186,87717.0
2016-12-08 15:30:00,46.01,46.03,45.96,46.0,95253.0,35.8186,35.8342,35.7797,35.8108,95253.0
2016-12-08 15:40:00,46.01,46.04,45.89,45.91,139457.0,35.8186,35.842,35.7252,35.7408,139457.0
2016-12-08 15:50:00,45.91,46.0,45.87,45.97,359270.0,35.7408,35.8108,35.7096,35.7875,359270.0
2016-12-09 09:30:00,45.93,45.93,45.74,45.84,50828.0,35.7563,35.7563,35.6084,35.6863,50828.0
2016-12-09 09:40:00,45.86,45.9,45.71,45.74,44660.0,35.7019,35.733,35.5851,35.6084,44660.0
2016-12-09 09:50:00,45.72,45.73,45.53,45.67,76269.0,35.5929,35.6006,35.4449,35.5539,76269.0
2016-12-09 10:00:00,45.68,45.84,45.66,45.83,29521.0,35.5617,35.6863,35.5462,35.6785,29521.0
2016-12-09 10:10:00,45.82,45.96,45.76,45.9,42246.0,35.6707,35.7797,35.624,35.733,42246.0
2016-12-09 10:20:00,45.9,46.05,45.9,46.02,45507.0,35.733,35.8498,35.733,35.8264,45507.0
2016-12-09 10:30:00,46.02,46.15,45.98,46.14,37218.0,35.8264,35.9276,35.7953,35.9198,37218.0
2016-12-09 10:40:00,46.14,46.14,45.95,45.97,54422.0,35.9198,35.9198,35.7719,35.7875,54422.0
2016-12-09 10:50:00,45.97,46.12,45.96,46.06,43309.0,35.7875,35.9043,35.7797,35.8576,43309.0
2016-12-09 11:00:00,46.05,46.11,46.03,46.07,73971.0,35.8498,35.8965,35.8342,35.8653,73971.0
2016-12-09 11:10:00,46.08,46.27,46.06,46.25,78642.0,35.8731,36.021,35.8576,36.0055,78642.0
2016-12-09 11:20:00,46.26,46.36,46.22,46.31,65879.0,36.0133,36.0911,35.9821,36.0522,65879.0
2016-12-09 11:30:00,46.31,46.36,46.29,46.35,84045.0,36.0522,36.0911,36.0366,36.0833,84045.0
2016-12-09 11:40:00,46.36,46.37,46.29,46.34,67736.0,36.0911,36.0989,36.0366,36.0755,67736.0
2016-12-09 11:50:00,46.35,46.37,46.29,46.3,52485.0,36.0833,36.0989,36.0366,36.0444,52485.0
2016-12-09 12:00:00,46.3,46.37,46.29,46.34,57919.0,36.0444,36.0989,36.0366,36.0755,57919.0
2016-12-09 12:10:00,46.34,46.35,46.24,46.31,80511.0,36.0755,36.0833,35.9977,36.0522,80511.0
2016-12-09 12:20:00,46.31,46.33,46.26,46.29,139483.0,36.0522,36.0677,36.0133,36.0366,139483.0
2016-12-09 12:30:00,46.3,46.31,46.24,46.24,85206.0,36.0444,36.0522,35.9977,35.9977,85206.0
2016-12-09 12:40:00,46.25,46.31,46.24,46.31,50255.0,36.0055,36.0522,35.9977,36.0522,50255.0
2016-12-09 12:50:00,46.3,46.35,46.29,46.33,63066.0,36.0444,36.0833,36.0366,36.0677,63066.0
2016-12-09 13:00:00,46.33,46.37,46.29,46.3,34473.0,36.0677,36.0989,36.0366,36.0444,34473.0
2016-12-09 13:10:00,46.29,46.35,46.28,46.28,39874.0,36.0366,36.0833,36.0288,36.0288,39874.0
2016-12-09 13:20:00,46.29,46.32,46.26,46.31,34132.0,36.0366,36.06,36.0133,36.0522,34132.0
2016-12-09 13:30:00,46.3,46.38,46.3,46.38,30592.0,36.0444,36.1067,36.0444,36.1067,30592.0
2016-12-09 13:40:00,46.38,46.38,46.33,46.35,34857.0,36.1067,36.1067,36.0677,36.0833,34857.0
2016-12-09 13:50:00,46.34,46.4,46.34,46.39,46255.0,36.0755,36.1222,36.0755,36.1145,46255.0
2016-12-09 14:00:00,46.39,46.4,46.38,46.39,32724.0,36.1145,36.1222,36.1067,36.1145,32724.0
2016-12-09 14:10:00,46.4,46.4,46.32,46.35,60357.0,36.1222,36.1222,36.06,36.0833,60357.0
2016-12-09 14:20:00,46.36,46.36,46.29,46.29,34234.0,36.0911,36.0911,36.0366,36.0366,34234.0
2016-12-09 14:30:00,46.3,46.41,46.29,46.41,43806.0,36.0444,36.13,36.0366,36.13,43806.0
2016-12-09 14:40:00,46.41,46.46,46.4,46.43,38506.0,36.13,36.169,36.1222,36.1456,38506.0
2016-12-09 14:50:00,46.43,46.48,46.42,46.47,45291.0,36.1456,36.1845,36.1378,36.1767,45291.0
2016-12-09 15:00:00,46.48,46.54,46.48,46.5,79515.0,36.1845,36.2312,36.1845,36.2001,79515.0
2016-12-09 15:10:00,46.51,46.56,46.49,46.52,69317.0,36.2079,36.2468,36.1923,36.2157,69317.0
2016-12-09 15:20:00,46.53,46.54,46.49,46.51,55821.0,36.2234,36.2312,36.1923,36.2079,55821.0
2016-12-09 15:30:00,46.51,46.54,46.5,46.52,78622.0,36.2079,36.2312,36.2001,36.2157,78622.0
2016-12-09 15:40:00,46.52,46.53,46.49,46.53,122732.0,36.2157,36.2234,36.1923,36.2234,122732.0
2016-12-09 15:50:00,46.53,46.56,46.5,46.55,303635.0,36.2234,36.2468,36.2001,36.239,303635.0
2016-12-12 09:30:00,46.62,46.95,46.56,46.95,88564.0,36.2935,36.5504,36.2468,36.5504,88564.0
2016-12-12 09:40:00,46.95,47.06,46.83,47.02,71383.0,36.5504,36.636,36.457,36.6049,71383.0
2016-12-12 09:50:00,47.03,47.05,46.88,46.98,71183.0,36.6127,36.6283,36.4959,36.5738,71183.0
2016-12-12 10:00:00,46.98,47.04,46.94,46.95,37259.0,36.5738,36.6205,36.5426,36.5504,37259.0
2016-12-12 10:10:00,46.95,47.03,46.93,46.98,51699.0,36.5504,36.6127,36.5348,36.5738,51699.0
2016-12-12 10:20:00,46.98,47.02,46.96,46.98,40368.0,36.5738,36.6049,36.5582,36.5738,40368.0
2016-12-12 10:30:00,46.98,47.09,46.97,47.08,58841.0,36.5738,36.6594,36.566,36.6516,58841.0
2016-12-12 10:40:00,47.07,47.08,46.97,46.98,55434.0,36.6438,36.6516,36.566,36.5738,55434.0
2016-12-12 10:50:00,46.97,47.1,46.96,47.0,54779.0,36.566,36.6672,36.5582,36.5893,54779.0
2016-12-12 11:00:00,47.0,47.06,46.98,47.03,48801.0,36.5893,36.636,36.5738,36.6127,48801.0
2016-12-12 11:10:00,47.03,47.13,47.02,47.08,43256.0,36.6127,36.6905,36.6049,36.6516,43256.0
2016-12-12 11:20:00,47.08,47.15,47.05,47.09,41318.0,36.6516,36.7061,36.6283,36.6594,41318.0
2016-12-12 11:30:00,47.09,47.15,47.05,47.09,48339.0,36.6594,36.7061,36.6283,36.6594,48339.0
2016-12-12 11:40:00,47.09,47.11,47.05,47.08,36012.0,36.6594,36.675,36.6283,36.6516,36012.0
2016-12-12 11:50:00,47.08,47.1,47.01,47.03,74437.0,36.6516,36.6672,36.5971,36.6127,74437.0
2016-12-12 12:00:00,47.02,47.05,46.96,47.04,66065.0,36.6049,36.6283,36.5582,36.6205,66065.0
2016-12-12 12:10:00,47.02,47.08,47.02,47.05,34994.0,36.6049,36.6516,36.6049,36.6283,34994.0
2016-12-12 12:20:00,47.04,47.09,47.01,47.07,31799.0,36.6205,36.6594,36.5971,36.6438,31799.0
2016-12-12 12:30:00,47.08,47.13,47.04,47.13,28533.0,36.6516,36.6905,36.6205,36.6905,28533.0
2016-12-12 12:40:00,47.12,47.15,47.07,47.09,23708.0,36.6828,36.7061,36.6438,36.6594,23708.0
2016-12-12 12:50:00,47.1,47.1,47.03,47.04,36200.0,36.6672,36.6672,36.6127,36.6205,36200.0
2016-12-12 13:00:00,47.04,47.1,47.03,47.04,33487.0,36.6205,36.6672,36.6127,36.6205,33487.0
2016-12-12 13:10:00,47.05,47.08,47.03,47.08,39276.0,36.6283,36.6516,36.6127,36.6516,39276.0
2016-12-12 13:20:00,47.08,47.09,47.04,47.05,29153.0,36.6516,36.6594,36.6205,36.6283,29153.0
2016-12-12 13:30:00,47.06,47.08,47.0,47.02,76186.0,36.636,36.6516,36.5893,36.6049,76186.0
2016-12-12 13:40:00,47.03,47.08,46.98,46.99,57011.0,36.6127,36.6516,36.5738,36.5816,57011.0
2016-12-12 13:50:00,47.0,47.1,46.99,47.05,60786.0,36.5893,36.6672,36.5816,36.6283,60786.0
2016-12-12 14:00:00,47.06,47.06,47.0,47.0,48413.0,36.636,36.636,36.5893,36.5893,48413.0
2016-12-12 14:10:00,47.0,47.07,46.98,47.02,72888.0,36.5893,36.6438,36.5738,36.6049,72888.0
2016-12-12 14:20:00,47.02,47.04,47.01,47.02,46058.0,36.6049,36.6205,36.5971,36.6049,46058.0
2016-12-12 14:30:00,47.01,47.02,46.93,46.97,70424.0,36.5971,36.6049,36.5348,36.566,70424.0
2016-12-12 14:40:00,46.96,47.0,46.93,46.95,62874.0,36.5582,36.5893,36.5348,36.5504,62874.0
2016-12-12 14:50:00,46.95,46.96,46.85,46.86,40000.0,36.5504,36.5582,36.4726,36.4803,40000.0
2016-12-12 15:00:00,46.85,46.86,46.79,46.82,54158.0,36.4726,36.4803,36.4259,36.4492,54158.0
2016-12-12 15:10:00,46.82,46.9,46.79,46.88,57304.0,36.4492,36.5115,36.4259,36.4959,57304.0
2016-12-12 15:20:00,46.87,46.93,46.87,46.91,46415.0,36.4881,36.5348,36.4881,36.5193,46415.0
2016-12-12 15:30:00,46.91,46.92,46.84,46.9,75048.0,36.5193,36.5271,36.4648,36.5115,75048.0
2016-12-12 15:40:00,46.9,46.93,46.86,46.92,93928.0,36.5115,36.5348,36.4803,36.5271,93928.0
2016-12-12 15:50:00,46.92,47.05,46.9,47.02,446772.0,36.5271,36.6283,36.5115,36.6049,446772.0
2016-12-13 09:30:00,46.75,47.01,46.43,46.99,138783.0,36.3947,36.5971,36.1456,36.5816,138783.0
2016-12-13 09:40:00,46.97,47.15,46.93,47.06,44934.0,36.566,36.7061,36.5348,36.636,44934.0
2016-12-13 09:50:00,47.08,47.26,47.05,47.26,36218.0,36.6516,36.7917,36.6283,36.7917,36218.0
2016-12-13 10:00:00,47.27,47.27,47.02,47.1,43434.0,36.7995,36.7995,36.6049,36.6672,43434.0
2016-12-13 10:10:00,47.1,47.1,47.01,47.05,52020.0,36.6672,36.6672,36.5971,36.6283,52020.0
2016-12-13 10:20:00,47.05,47.16,47.02,47.13,51182.0,36.6283,36.7139,36.6049,36.6905,51182.0
2016-12-13 10:30:00,47.14,47.15,47.04,47.09,41097.0,36.6983,36.7061,36.6205,36.6594,41097.0
2016-12-13 10:40:00,47.09,47.1,47.02,47.06,131803.0,36.6594,36.6672,36.6049,36.636,131803.0
2016-12-13 10:50:00,47.05,47.11,47.0,47.01,68903.0,36.6283,36.675,36.5893,36.5971,68903.0
2016-12-13 11:00:00,47.01,47.09,46.97,47.09,122702.0,36.5971,36.6594,36.566,36.6594,122702.0
2016-12-13 11:10:00,47.08,47.08,46.76,46.76,194153.0,36.6516,36.6516,36.4025,36.4025,194153.0
2016-12-13 11:20:00,46.77,46.78,46.62,46.64,119418.0,36.4103,36.4181,36.2935,36.3091,119418.0
2016-12-13 11:30:00,46.63,46.71,46.58,46.62,104960.0,36.3013,36.3636,36.2624,36.2935,104960.0
2016-12-13 11:40:00,46.63,46.69,46.57,46.68,81637.0,36.3013,36.348,36.2546,36.3402,81637.0
2016-12-13 11:50:00,46.68,46.78,46.62,46.72,88525.0,36.3402,36.4181,36.2935,36.3714,88525.0
2016-12-13 12:00:00,46.73,46.73,46.57,46.66,97194.0,36.3791,36.3791,36.2546,36.3247,97194.0
2016-12-13 12:10:00,46.66,46.76,46.64,46.72,42261.0,36.3247,36.4025,36.3091,36.3714,42261.0
2016-12-13 12:20:00,46.71,46.73,46.63,46.66,52786.0,36.3636,36.3791,36.3013,36.3247,52786.0
2016-12-13 12:30:00,46.67,46.69,46.63,46.68,58858.0,36.3324,36.348,36.3013,36.3402,58858.0
2016-12-13 12:40:00,46.68,46.75,46.63,46.7,50566.0,36.3402,36.3947,36.3013,36.3558,50566.0
2016-12-13 12:50:00,46.7,46.84,46.69,46.83,48927.0,36.3558,36.4648,36.348,36.457,48927.0
2016-12-13 13:00:00,46.82,46.82,46.74,46.75,46086.0,36.4492,36.4492,36.3869,36.3947,46086.0
2016-12-13 13:10:00,46.76,46.85,46.69,46.81,105292.0,36.4025,36.4726,36.348,36.4414,105292.0
2016-12-13 13:20:00,46.82,46.87,46.76,46.79,52638.0,36.4492,36.4881,36.4025,36.4259,52638.0
2016-12-13 13:30:00,46.79,46.79,46.66,46.68,77634.0,36.4259,36.4259,36.3247,36.3402,77634.0
2016-12-13 13:40:00,46.68,46.72,46.59,46.6,46291.0,36.3402,36.3714,36.2702,36.2779,46291.0
2016-12-13 13:50:00,46.61,46.62,46.46,46.48,129104.0,36.2857,36.2935,36.169,36.1845,129104.0
2016-12-13 14:00:00,46.48,46.48,46.39,46.46,69992.0,36.1845,36.1845,36.1145,36.169,69992.0
2016-12-13 14:10:00,46.45,46.47,46.34,46.34,100023.0,36.1612,36.1767,36.0755,36.0755,100023.0
2016-12-13 14:20:00,46.34,46.53,46.33,46.47,80907.0,36.0755,36.2234,36.0677,36.1767,80907.0
2016-12-13 14:30:00,46.47,46.64,46.47,46.61,52849.0,36.1767,36.3091,36.1767,36.2857,52849.0
2016-12-13 14:40:00,46.6,46.66,46.59,46.59,54762.0,36.2779,36.3247,36.2702,36.2702,54762.0
2016-12-13 14:50:00,46.6,46.61,46.55,46.55,57711.0,36.2779,36.2857,36.239,36.239,57711.0
2016-12-13 15:00:00,46.55,46.62,46.53,46.61,53602.0,36.239,36.2935,36.2234,36.2857,53602.0
2016-12-13 15:10:00,46.61,46.62,46.47,46.51,85158.0,36.2857,36.2935,36.1767,36.2079,85158.0
2016-12-13 15:20:00,46.5,46.53,46.46,46.47,71920.0,36.2001,36.2234,36.169,36.1767,71920.0
2016-12-13 15:30:00,46.48,46.49,46.42,46.43,122614.0,36.1845,36.1923,36.1378,36.1456,122614.0
2016-12-13 15:40:00,46.42,46.46,46.36,46.36,167040.0,36.1378,36.169,36.0911,36.0911,167040.0
2016-12-13 15:50:00,46.37,46.42,46.36,46.4,298672.0,36.0989,36.1378,36.0911,36.1222,298672.0
2016-12-14 09:30:00,46.4,46.57,46.04,46.09,193270.0,36.1222,36.2546,35.842,35.8809,193270.0
2016-12-14 09:40:00,46.1,46.33,45.89,46.25,181069.0,35.8887,36.0677,35.7252,36.0055,181069.0
2016-12-14 09:50:00,46.24,46.24,45.8,45.81,85825.0,35.9977,35.9977,35.6551,35.6629,85825.0
2016-12-14 10:00:00,45.82,46.0,45.81,45.94,71088.0,35.6707,35.8108,35.6629,35.7641,71088.0
2016-12-14 10:10:00,45.92,45.97,45.85,45.9,42758.0,35.7486,35.7875,35.6941,35.733,42758.0
2016-12-14 10:20:00,45.9,45.94,45.8,45.94,59125.0,35.733,35.7641,35.6551,35.7641,59125.0
2016-12-14 10:30:00,45.95,45.99,45.9,45.94,42401.0,35.7719,35.8031,35.733,35.7641,42401.0
2016-12-14 10:40:00,45.94,46.01,45.85,45.99,74344.0,35.7641,35.8186,35.6941,35.8031,74344.0
2016-12-14 10:50:00,45.99,46.03,45.9,45.91,61955.0,35.8031,35.8342,35.733,35.7408,61955.0
2016-12-14 11:00:00,45.91,45.93,45.88,45.9,32971.0,35.7408,35.7563,35.7174,35.733,32971.0
2016-12-14 11:10:00,45.9,45.91,45.81,45.85,38048.0,35.733,35.7408,35.6629,35.6941,38048.0
2016-12-14 11:20:00,45.86,45.86,45.79,45.81,53198.0,35.7019,35.7019,35.6474,35.6629,53198.0
2016-12-14 11:30:00,45.8,45.91,45.8,45.87,45727.0,35.6551,35.7408,35.6551,35.7096,45727.0
2016-12-14 11:40:00,45.87,45.88,45.76,45.85,35701.0,35.7096,35.7174,35.624,35.6941,35701.0
2016-12-14 11:50:00,45.85,45.92,45.83,45.9,34574.0,35.6941,35.7486,35.6785,35.733,34574.0
2016-12-14 12:00:00,45.9,45.92,45.88,45.91,28845.0,35.733,35.7486,35.7174,35.7408,28845.0
2016-12-14 12:10:00,45.91,46.02,45.9,45.99,33779.0,35.7408,35.8264,35.733,35.8031,33779.0
2016-12-14 12:20:00,45.99,46.13,45.99,46.12,31640.0,35.8031,35.912,35.8031,35.9043,31640.0
2016-12-14 12:30:00,46.11,46.2,46.11,46.17,48712.0,35.8965,35.9665,35.8965,35.9432,48712.0
2016-12-14 12:40:00,46.18,46.22,46.18,46.21,31006.0,35.951,35.9821,35.951,35.9743,31006.0
2016-12-14 12:50:00,46.2,46.28,46.19,46.2,33251.0,35.9665,36.0288,35.9588,35.9665,33251.0
2016-12-14 13:00:00,46.19,46.21,46.19,46.2,31430.0,35.9588,35.9743,35.9588,35.9665,31430.0
2016-12-14 13:10:00,46.19,46.23,46.14,46.16,45777.0,35.9588,35.9899,35.9198,35.9354,45777.0
2016-12-14 13:20:00,46.15,46.16,46.12,46.16,27132.0,35.9276,35.9354,35.9043,35.9354,27132.0
2016-12-14 13:30:00,46.16,46.17,46.09,46.1,38878.0,35.9354,35.9432,35.8809,35.8887,38878.0
2016-12-14 13:40:00,46.1,46.21,46.09,46.21,40012.0,35.8887,35.9743,35.8809,35.9743,40012.0
2016-12-14 13:50:00,46.21,46.24,46.08,46.08,69370.0,35.9743,35.9977,35.8731,35.8731,69370.0
2016-12-14 14:00:00,46.07,46.24,45.89,46.12,64091.0,35.8653,35.9977,35.7252,35.9043,64091.0
2016-12-14 14:10:00,46.12,46.12,45.89,45.97,75266.0,35.9043,35.9043,35.7252,35.7875,75266.0
2016-12-14 14:20:00,45.97,45.97,45.74,45.76,64056.0,35.7875,35.7875,35.6084,35.624,64056.0
2016-12-14 14:30:00,45.76,45.88,45.75,45.81,74065.0,35.624,35.7174,35.6162,35.6629,74065.0
2016-12-14 14:40:00,45.81,45.88,45.68,45.68,85549.0,35.6629,35.7174,35.5617,35.5617,85549.0
2016-12-14 14:50:00,45.69,45.7,45.5,45.51,80574.0,35.5695,35.5773,35.4216,35.4294,80574.0
2016-12-14 15:00:00,45.5,45.61,45.42,45.42,87054.0,35.4216,35.5072,35.3593,35.3593,87054.0
2016-12-14 15:10:00,45.42,45.53,45.35,45.37,88150.0,35.3593,35.4449,35.3048,35.3204,88150.0
2016-12-14 15:20:00,45.37,45.5,45.36,45.5,112692.0,35.3204,35.4216,35.3126,35.4216,112692.0
2016-12-14 15:30:00,45.51,45.75,45.5,45.7,110337.0,35.4294,35.6162,35.4216,35.5773,110337.0
2016-12-14 15:40:00,45.7,45.71,45.57,45.58,148068.0,35.5773,35.5851,35.4761,35.4839,148068.0
2016-12-14 15:50:00,45.57,45.6,45.47,45.59,393225.0,35.4761,35.4994,35.3982,35.4917,393225.0
2016-12-15 09:30:00,45.39,45.62,45.17,45.17,80506.0,35.336,35.515,35.1647,35.1647,80506.0
2016-12-15 09:40:00,45.17,45.25,45.14,45.21,88074.0,35.1647,35.227,35.1413,35.1958,88074.0
2016-12-15 09:50:00,45.22,45.38,45.22,45.33,43322.0,35.2036,35.3282,35.2036,35.2892,43322.0
2016-12-15 10:00:00,45.34,45.43,45.27,45.42,53664.0,35.297,35.3671,35.2425,35.3593,53664.0
2016-12-15 10:10:00,45.42,45.42,45.27,45.3,59576.0,35.3593,35.3593,35.2425,35.2659,59576.0
2016-12-15 10:20:00,45.3,45.56,45.28,45.55,33902.0,35.2659,35.4683,35.2503,35.4605,33902.0
2016-12-15 10:30:00,45.55,45.82,45.55,45.82,36521.0,35.4605,35.6707,35.4605,35.6707,36521.0
2016-12-15 10:40:00,45.8,45.8,45.7,45.75,44288.0,35.6551,35.6551,35.5773,35.6162,44288.0
2016-12-15 10:50:00,45.74,45.87,45.74,45.87,65925.0,35.6084,35.7096,35.6084,35.7096,65925.0
2016-12-15 11:00:00,45.88,45.95,45.85,45.9,44147.0,35.7174,35.7719,35.6941,35.733,44147.0
2016-12-15 11:10:00,45.9,45.96,45.88,45.95,47104.0,35.733,35.7797,35.7174,35.7719,47104.0
2016-12-15 11:20:00,45.95,46.03,45.95,45.98,58616.0,35.7719,35.8342,35.7719,35.7953,58616.0
2016-12-15 11:30:00,45.97,45.97,45.89,45.91,28819.0,35.7875,35.7875,35.7252,35.7408,28819.0
2016-12-15 11:40:00,45.91,45.96,45.89,45.9,35750.0,35.7408,35.7797,35.7252,35.733,35750.0
2016-12-15 11:50:00,45.89,45.89,45.78,45.81,45317.0,35.7252,35.7252,35.6396,35.6629,45317.0
2016-12-15 12:00:00,45.81,45.87,45.74,45.87,38874.0,35.6629,35.7096,35.6084,35.7096,38874.0
2016-12-15 12:10:00,45.88,45.9,45.82,45.89,30448.0,35.7174,35.733,35.6707,35.7252,30448.0
2016-12-15 12:20:00,45.88,45.89,45.79,45.84,40731.0,35.7174,35.7252,35.6474,35.6863,40731.0
2016-12-15 12:30:00,45.84,45.91,45.82,45.87,48023.0,35.6863,35.7408,35.6707,35.7096,48023.0
2016-12-15 12:40:00,45.87,45.91,45.79,45.91,35664.0,35.7096,35.7408,35.6474,35.7408,35664.0
2016-12-15 12:50:00,45.91,45.96,45.85,45.93,70911.0,35.7408,35.7797,35.6941,35.7563,70911.0
2016-12-15 13:00:00,45.94,46.07,45.92,46.06,50345.0,35.7641,35.8653,35.7486,35.8576,50345.0
2016-12-15 13:10:00,46.06,46.07,45.95,45.99,75706.0,35.8576,35.8653,35.7719,35.8031,75706.0
2016-12-15 13:20:00,45.99,46.03,45.97,46.01,61501.0,35.8031,35.8342,35.7875,35.8186,61501.0
2016-12-15 13:30:00,46.0,46.0,45.8,45.8,38130.0,35.8108,35.8108,35.6551,35.6551,38130.0
2016-12-15 13:40:00,45.8,45.82,45.69,45.7,26838.0,35.6551,35.6707,35.5695,35.5773,26838.0
2016-12-15 13:50:00,45.69,45.72,45.62,45.64,37239.0,35.5695,35.5929,35.515,35.5306,37239.0
2016-12-15 14:00:00,45.63,45.76,45.59,45.72,34596.0,35.5228,35.624,35.4917,35.5929,34596.0
2016-12-15 14:10:00,45.72,45.81,45.71,45.75,38277.0,35.5929,35.6629,35.5851,35.6162,38277.0
2016-12-15 14:20:00,45.74,45.77,45.66,45.77,32945.0,35.6084,35.6318,35.5462,35.6318,32945.0
2016-12-15 14:30:00,45.76,45.78,45.69,45.77,42315.0,35.624,35.6396,35.5695,35.6318,42315.0
2016-12-15 14:40:00,45.77,45.81,45.75,45.77,29756.0,35.6318,35.6629,35.6162,35.6318,29756.0
2016-12-15 14:50:00,45.77,45.82,45.74,45.75,56734.0,35.6318,35.6707,35.6084,35.6162,56734.0
2016-12-15 15:00:00,45.76,45.83,45.72,45.8,51598.0,35.624,35.6785,35.5929,35.6551,51598.0
2016-12-15 15:10:00,45.8,45.89,45.78,45.82,68655.0,35.6551,35.7252,35.6396,35.6707,68655.0
2016-12-15 15:20:00,45.82,45.83,45.73,45.74,58393.0,35.6707,35.6785,35.6006,35.6084,58393.0
2016-12-15 15:30:00,45.74,45.8,45.69,45.75,70553.0,35.6084,35.6551,35.5695,35.6162,70553.0
2016-12-15 15:40:00,45.74,45.8,45.7,45.71,89064.0,35.6084,35.6551,35.5773,35.5851,89064.0
2016-12-15 15:50:00,45.71,45.77,45.7,45.73,174593.0,35.5851,35.6318,35.5773,35.6006,174593.0
2016-12-16 09:30:00,45.73,46.02,45.63,45.93,480927.0,35.6006,35.8264,35.5228,35.7563,480927.0
2016-12-16 09:40:00,45.93,46.04,45.89,45.93,37207.0,35.7563,35.842,35.7252,35.7563,37207.0
2016-12-16 09:50:00,45.92,45.92,45.75,45.78,45264.0,35.7486,35.7486,35.6162,35.6396,45264.0
2016-12-16 10:00:00,45.77,45.88,45.75,45.88,47304.0,35.6318,35.7174,35.6162,35.7174,47304.0
2016-12-16 10:10:00,45.88,46.06,45.85,46.06,48127.0,35.7174,35.8576,35.6941,35.8576,48127.0
2016-12-16 10:20:00,46.05,46.13,46.05,46.11,98215.0,35.8498,35.912,35.8498,35.8965,98215.0
2016-12-16 10:30:00,46.1,46.11,45.99,46.08,103716.0,35.8887,35.8965,35.8031,35.8731,103716.0
2016-12-16 10:40:00,46.08,46.12,46.05,46.08,40027.0,35.8731,35.9043,35.8498,35.8731,40027.0
2016-12-16 10:50:00,46.08,46.15,46.04,46.11,85483.0,35.8731,35.9276,35.842,35.8965,85483.0
2016-12-16 11:00:00,46.11,46.14,45.99,46.0,67423.0,35.8965,35.9198,35.8031,35.8108,67423.0
2016-12-16 11:10:00,46.01,46.15,46.0,46.05,51500.0,35.8186,35.9276,35.8108,35.8498,51500.0
2016-12-16 11:20:00,46.05,46.24,46.05,46.23,45793.0,35.8498,35.9977,35.8498,35.9899,45793.0
2016-12-16 11:30:00,46.22,46.32,46.22,46.23,38752.0,35.9821,36.06,35.9821,35.9899,38752.0
2016-12-16 11:40:00,46.23,46.29,46.21,46.28,31824.0,35.9899,36.0366,35.9743,36.0288,31824.0
2016-12-16 11:50:00,46.28,46.33,46.28,46.31,29854.0,36.0288,36.0677,36.0288,36.0522,29854.0
2016-12-16 12:00:00,46.31,46.32,46.24,46.25,28765.0,36.0522,36.06,35.9977,36.0055,28765.0
2016-12-16 12:10:00,46.25,46.33,46.21,46.26,39064.0,36.0055,36.0677,35.9743,36.0133,39064.0
2016-12-16 12:20:00,46.26,46.28,46.23,46.24,25343.0,36.0133,36.0288,35.9899,35.9977,25343.0
2016-12-16 12:30:00,46.23,46.25,46.21,46.22,31227.0,35.9899,36.0055,35.9743,35.9821,31227.0
2016-12-16 12:40:00,46.21,46.25,46.16,46.21,51941.0,35.9743,36.0055,35.9354,35.9743,51941.0
2016-12-16 12:50:00,46.2,46.2,46.1,46.14,31245.0,35.9665,35.9665,35.8887,35.9198,31245.0
2016-12-16 13:00:00,46.14,46.2,46.14,46.19,26234.0,35.9198,35.9665,35.9198,35.9588,26234.0
2016-12-16 13:10:00,46.18,46.19,46.08,46.14,29500.0,35.951,35.9588,35.8731,35.9198,29500.0
2016-12-16 13:20:00,46.14,46.21,46.13,46.17,26548.0,35.9198,35.9743,35.912,35.9432,26548.0
2016-12-16 13:30:00,46.18,46.24,46.16,46.24,30391.0,35.951,35.9977,35.9354,35.9977,30391.0
2016-12-16 13:40:00,46.24,46.25,46.19,46.23,29435.0,35.9977,36.0055,35.9588,35.9899,29435.0
2016-12-16 13:50:00,46.22,46.23,46.16,46.2,87084.0,35.9821,35.9899,35.9354,35.9665,87084.0
2016-12-16 14:00:00,46.21,46.28,46.17,46.28,57328.0,35.9743,36.0288,35.9432,36.0288,57328.0
2016-12-16 14:10:00,46.27,46.31,46.22,46.22,52435.0,36.021,36.0522,35.9821,35.9821,52435.0
2016-12-16 14:20:00,46.22,46.29,46.21,46.25,52960.0,35.9821,36.0366,35.9743,36.0055,52960.0
2016-12-16 14:30:00,46.24,46.27,46.17,46.26,58346.0,35.9977,36.021,35.9432,36.0133,58346.0
2016-12-16 14:40:00,46.25,46.44,46.24,46.36,65807.0,36.0055,36.1534,35.9977,36.0911,65807.0
2016-12-16 14:50:00,46.36,46.42,46.31,46.41,70139.0,36.0911,36.1378,36.0522,36.13,70139.0
2016-12-16 15:00:00,46.41,46.45,46.31,46.33,118020.0,36.13,36.1612,36.0522,36.0677,118020.0
2016-12-16 15:10:00,46.33,46.35,46.27,46.29,102855.0,36.0677,36.0833,36.021,36.0366,102855.0
2016-12-16 15:20:00,46.29,46.36,46.27,46.35,96732.0,36.0366,36.0911,36.021,36.0833,96732.0
2016-12-16 15:30:00,46.34,46.41,46.33,46.38,127949.0,36.0755,36.13,36.0677,36.1067,127949.0
2016-12-16 15:40:00,46.37,46.5,46.36,46.49,233853.0,36.0989,36.2001,36.0911,36.1923,233853.0
2016-12-16 15:50:00,46.5,46.53,46.45,46.51,408112.0,36.2001,36.2234,36.1612,36.2079,408112.0
2016-12-19 09:30:00,46.49,46.6,46.22,46.45,63368.0,36.1923,36.2779,35.9821,36.1612,63368.0
2016-12-19 09:40:00,46.47,46.68,46.43,46.66,26416.0,36.1767,36.3402,36.1456,36.3247,26416.0
2016-12-19 09:50:00,46.66,46.66,46.31,46.39,46605.0,36.3247,36.3247,36.0522,36.1145,46605.0
2016-12-19 10:00:00,46.4,46.48,46.28,46.43,36991.0,36.1222,36.1845,36.0288,36.1456,36991.0
2016-12-19 10:10:00,46.44,46.58,46.44,46.46,47485.0,36.1534,36.2624,36.1534,36.169,47485.0
2016-12-19 10:20:00,46.44,46.46,46.25,46.25,31026.0,36.1534,36.169,36.0055,36.0055,31026.0
2016-12-19 10:30:00,46.25,46.38,46.24,46.34,45145.0,36.0055,36.1067,35.9977,36.0755,45145.0
2016-12-19 10:40:00,46.34,46.35,46.19,46.26,50825.0,36.0755,36.0833,35.9588,36.0133,50825.0
2016-12-19 10:50:00,46.26,46.28,46.15,46.21,43947.0,36.0133,36.0288,35.9276,35.9743,43947.0
2016-12-19 11:00:00,46.21,46.22,45.98,45.99,49246.0,35.9743,35.9821,35.7953,35.8031,49246.0
2016-12-19 11:10:00,45.99,46.08,45.95,45.99,55502.0,35.8031,35.8731,35.7719,35.8031,55502.0
2016-12-19 11:20:00,46.0,46.03,45.92,45.92,28672.0,35.8108,35.8342,35.7486,35.7486,28672.0
2016-12-19 11:30:00,45.93,45.93,45.84,45.85,30948.0,35.7563,35.7563,35.6863,35.6941,30948.0
2016-12-19 11:40:00,45.84,45.95,45.81,45.92,101433.0,35.6863,35.7719,35.6629,35.7486,101433.0
2016-12-19 11:50:00,45.91,45.99,45.85,45.98,70888.0,35.7408,35.8031,35.6941,35.7953,70888.0
2016-12-19 12:00:00,45.98,46.11,45.97,46.08,105863.0,35.7953,35.8965,35.7875,35.8731,105863.0
2016-12-19 12:10:00,46.08,46.1,46.05,46.05,55266.0,35.8731,35.8887,35.8498,35.8498,55266.0
2016-12-19 12:20:00,46.07,46.09,46.01,46.01,25711.0,35.8653,35.8809,35.8186,35.8186,25711.0
2016-12-19 12:30:00,46.02,46.1,46.01,46.08,32702.0,35.8264,35.8887,35.8186,35.8731,32702.0
2016-12-19 12:40:00,46.08,46.1,46.0,46.09,43987.0,35.8731,35.8887,35.8108,35.8809,43987.0
2016-12-19 12:50:00,46.09,46.09,46.05,46.06,22744.0,35.8809,35.8809,35.8498,35.8576,22744.0
2016-12-19 13:00:00,46.06,46.1,46.05,46.1,23472.0,35.8576,35.8887,35.8498,35.8887,23472.0
2016-12-19 13:10:00,46.1,46.16,46.08,46.14,35471.0,35.8887,35.9354,35.8731,35.9198,35471.0
2016-12-19 13:20:00,46.14,46.15,46.11,46.14,39574.0,35.9198,35.9276,35.8965,35.9198,39574.0
2016-12-19 13:30:00,46.13,46.15,46.0,46.0,75807.0,35.912,35.9276,35.8108,35.8108,75807.0
2016-12-19 13:40:00,46.0,46.01,45.98,46.0,54674.0,35.8108,35.8186,35.7953,35.8108,54674.0
2016-12-19 13:50:00,45.99,46.01,45.98,46.0,63288.0,35.8031,35.8186,35.7953,35.8108,63288.0
2016-12-19 14:00:00,46.0,46.0,45.92,45.93,31534.0,35.8108,35.8108,35.7486,35.7563,31534.0
2016-12-19 14:10:00,45.93,46.0,45.89,46.0,45172.0,35.7563,35.8108,35.7252,35.8108,45172.0
2016-12-19 14:20:00,45.99,46.0,45.97,45.98,18848.0,35.8031,35.8108,35.7875,35.7953,18848.0
2016-12-19 14:30:00,45.99,46.01,45.97,46.01,31733.0,35.8031,35.8186,35.7875,35.8186,31733.0
2016-12-19 14:40:00,46.01,46.08,46.0,46.08,120022.0,35.8186,35.8731,35.8108,35.8731,120022.0
2016-12-19 14:50:00,46.08,46.08,46.0,46.03,31279.0,35.8731,35.8731,35.8108,35.8342,31279.0
2016-12-19 15:00:00,46.03,46.07,45.95,45.96,73979.0,35.8342,35.8653,35.7719,35.7797,73979.0
2016-12-19 15:10:00,45.96,45.96,45.93,45.94,39139.0,35.7797,35.7797,35.7563,35.7641,39139.0
2016-12-19 15:20:00,45.94,46.0,45.9,45.98,52353.0,35.7641,35.8108,35.733,35.7953,52353.0
2016-12-19 15:30:00,45.98,46.07,45.97,46.05,81755.0,35.7953,35.8653,35.7875,35.8498,81755.0
2016-12-19 15:40:00,46.04,46.04,45.98,45.98,132619.0,35.842,35.842,35.7953,35.7953,132619.0
2016-12-19 15:50:00,45.98,46.09,45.96,46.07,334031.0,35.7953,35.8809,35.7797,35.8653,334031.0
2016-12-20 09:30:00,46.38,46.39,45.79,46.05,170784.0,36.1067,36.1145,35.6474,35.8498,170784.0
2016-12-20 09:40:00,46.06,46.2,46.0,46.01,60162.0,35.8576,35.9665,35.8108,35.8186,60162.0
2016-12-20 09:50:00,46.02,46.05,45.78,45.79,63893.0,35.8264,35.8498,35.6396,35.6474,63893.0
2016-12-20 10:00:00,45.79,45.9,45.68,45.89,55809.0,35.6474,35.733,35.5617,35.7252,55809.0
2016-12-20 10:10:00,45.9,45.95,45.79,45.81,70140.0,35.733,35.7719,35.6474,35.6629,70140.0
2016-12-20 10:20:00,45.81,45.96,45.78,45.94,62022.0,35.6629,35.7797,35.6396,35.7641,62022.0
2016-12-20 10:30:00,45.94,46.05,45.93,46.01,64752.0,35.7641,35.8498,35.7563,35.8186,64752.0
2016-12-20 10:40:00,46.0,46.04,45.93,46.04,76492.0,35.8108,35.842,35.7563,35.842,76492.0
2016-12-20 10:50:00,46.03,46.13,45.99,46.13,63816.0,35.8342,35.912,35.8031,35.912,63816.0
2016-12-20 11:00:00,46.14,46.27,46.11,46.25,65563.0,35.9198,36.021,35.8965,36.0055,65563.0
2016-12-20 11:10:00,46.24,46.28,46.21,46.28,59125.0,35.9977,36.0288,35.9743,36.0288,59125.0
2016-12-20 11:20:00,46.28,46.28,46.2,46.24,77359.0,36.0288,36.0288,35.9665,35.9977,77359.0
2016-12-20 11:30:00,46.23,46.25,46.19,46.2,53175.0,35.9899,36.0055,35.9588,35.9665,53175.0
2016-12-20 11:40:00,46.2,46.2,46.07,46.08,48703.0,35.9665,35.9665,35.8653,35.8731,48703.0
2016-12-20 11:50:00,46.09,46.09,45.95,45.96,52613.0,35.8809,35.8809,35.7719,35.7797,52613.0
2016-12-20 12:00:00,45.96,45.98,45.94,45.96,41473.0,35.7797,35.7953,35.7641,35.7797,41473.0
2016-12-20 12:10:00,45.96,46.08,45.95,46.08,31922.0,35.7797,35.8731,35.7719,35.8731,31922.0
2016-12-20 12:20:00,46.07,46.14,46.07,46.09,43473.0,35.8653,35.9198,35.8653,35.8809,43473.0
2016-12-20 12:30:00,46.09,46.11,46.05,46.09,30238.0,35.8809,35.8965,35.8498,35.8809,30238.0
2016-12-20 12:40:00,46.08,46.11,46.06,46.07,30320.0,35.8731,35.8965,35.8576,35.8653,30320.0
2016-12-20 12:50:00,46.07,46.07,46.01,46.07,45157.0,35.8653,35.8653,35.8186,35.8653,45157.0
2016-12-20 13:00:00,46.07,46.09,46.02,46.06,55430.0,35.8653,35.8809,35.8264,35.8576,55430.0
2016-12-20 13:10:00,46.05,46.06,45.95,45.96,52704.0,35.8498,35.8576,35.7719,35.7797,52704.0
2016-12-20 13:20:00,45.96,46.0,45.95,45.96,35031.0,35.7797,35.8108,35.7719,35.7797,35031.0
2016-12-20 13:30:00,45.96,46.01,45.95,46.01,46562.0,35.7797,35.8186,35.7719,35.8186,46562.0
2016-12-20 13:40:00,46.01,46.08,46.0,46.02,48815.0,35.8186,35.8731,35.8108,35.8264,48815.0
2016-12-20 13:50:00,46.01,46.08,45.97,45.97,64785.0,35.8186,35.8731,35.7875,35.7875,64785.0
2016-12-20 14:00:00,45.97,45.97,45.89,45.91,36150.0,35.7875,35.7875,35.7252,35.7408,36150.0
2016-12-20 14:10:00,45.9,46.02,45.9,46.02,66543.0,35.733,35.8264,35.733,35.8264,66543.0
2016-12-20 14:20:00,46.02,46.05,45.94,45.95,42638.0,35.8264,35.8498,35.7641,35.7719,42638.0
2016-12-20 14:30:00,45.95,45.96,45.87,45.93,57373.0,35.7719,35.7797,35.7096,35.7563,57373.0
2016-12-20 14:40:00,45.93,46.01,45.92,45.98,32262.0,35.7563,35.8186,35.7486,35.7953,32262.0
2016-12-20 14:50:00,45.98,46.03,45.97,45.98,44374.0,35.7953,35.8342,35.7875,35.7953,44374.0
2016-12-20 15:00:00,45.98,46.01,45.97,46.0,34663.0,35.7953,35.8186,35.7875,35.8108,34663.0
2016-12-20 15:10:00,46.0,46.04,45.98,46.03,38926.0,35.8108,35.842,35.7953,35.8342,38926.0
2016-12-20 15:20:00,46.04,46.16,46.0,46.16,139327.0,35.842,35.9354,35.8108,35.9354,139327.0
2016-12-20 15:30:00,46.17,46.2,46.11,46.11,77399.0,35.9432,35.9665,35.8965,35.8965,77399.0
2016-12-20 15:40:00,46.11,46.18,46.11,46.14,146544.0,35.8965,35.951,35.8965,35.9198,146544.0
2016-12-20 15:50:00,46.13,46.22,46.07,46.22,363677.0,35.912,35.9821,35.8653,35.9821,363677.0
2016-12-21 09:30:00,46.26,46.35,46.0,46.26,76370.0,36.0133,36.0833,35.8108,36.0133,76370.0
2016-12-21 09:40:00,46.27,46.37,46.11,46.33,36345.0,36.021,36.0989,35.8965,36.0677,36345.0
2016-12-21 09:50:00,46.33,46.46,46.24,46.38,38702.0,36.0677,36.169,35.9977,36.1067,38702.0
2016-12-21 10:00:00,46.4,46.47,46.39,46.43,44972.0,36.1222,36.1767,36.1145,36.1456,44972.0
2016-12-21 10:10:00,46.43,46.48,46.2,46.2,68297.0,36.1456,36.1845,35.9665,35.9665,68297.0
2016-12-21 10:20:00,46.2,46.27,46.14,46.15,50349.0,35.9665,36.021,35.9198,35.9276,50349.0
2016-12-21 10:30:00,46.14,46.28,46.11,46.23,60658.0,35.9198,36.0288,35.8965,35.9899,60658.0
2016-12-21 10:40:00,46.23,46.31,46.22,46.29,30358.0,35.9899,36.0522,35.9821,36.0366,30358.0
2016-12-21 10:50:00,46.29,46.31,46.23,46.29,40965.0,36.0366,36.0522,35.9899,36.0366,40965.0
2016-12-21 11:00:00,46.3,46.32,46.16,46.18,44026.0,36.0444,36.06,35.9354,35.951,44026.0
2016-12-21 11:10:00,46.18,46.26,46.17,46.24,63522.0,35.951,36.0133,35.9432,35.9977,63522.0
2016-12-21 11:20:00,46.24,46.25,46.14,46.21,65025.0,35.9977,36.0055,35.9198,35.9743,65025.0
2016-12-21 11:30:00,46.21,46.35,46.19,46.3,220349.0,35.9743,36.0833,35.9588,36.0444,220349.0
2016-12-21 11:40:00,46.29,46.41,46.26,46.32,218880.0,36.0366,36.13,36.0133,36.06,218880.0
2016-12-21 11:50:00,46.32,46.38,46.2,46.21,156586.0,36.06,36.1067,35.9665,35.9743,156586.0
2016-12-21 12:00:00,46.21,46.28,46.15,46.17,146135.0,35.9743,36.0288,35.9276,35.9432,146135.0
2016-12-21 12:10:00,46.18,46.23,46.15,46.16,39347.0,35.951,35.9899,35.9276,35.9354,39347.0
2016-12-21 12:20:00,46.16,46.17,46.06,46.11,41336.0,35.9354,35.9432,35.8576,35.8965,41336.0
2016-12-21 12:30:00,46.11,46.13,46.0,46.02,46020.0,35.8965,35.912,35.8108,35.8264,46020.0
2016-12-21 12:40:00,46.03,46.09,46.0,46.09,45743.0,35.8342,35.8809,35.8108,35.8809,45743.0
2016-12-21 12:50:00,46.09,46.13,46.09,46.09,31720.0,35.8809,35.912,35.8809,35.8809,31720.0
2016-12-21 13:00:00,46.09,46.19,46.09,46.14,74406.0,35.8809,35.9588,35.8809,35.9198,74406.0
2016-12-21 13:10:00,46.12,46.19,46.12,46.14,30329.0,35.9043,35.9588,35.9043,35.9198,30329.0
2016-12-21 13:20:00,46.14,46.18,46.11,46.18,31989.0,35.9198,35.951,35.8965,35.951,31989.0
2016-12-21 13:30:00,46.18,46.22,46.17,46.21,20033.0,35.951,35.9821,35.9432,35.9743,20033.0
2016-12-21 13:40:00,46.21,46.25,46.17,46.25,100597.0,35.9743,36.0055,35.9432,36.0055,100597.0
2016-12-21 13:50:00,46.25,46.27,46.21,46.23,36184.0,36.0055,36.021,35.9743,35.9899,36184.0
2016-12-21 14:00:00,46.22,46.35,46.17,46.34,50586.0,35.9821,36.0833,35.9432,36.0755,50586.0
2016-12-21 14:10:00,46.34,46.36,46.27,46.28,25143.0,36.0755,36.0911,36.021,36.0288,25143.0
2016-12-21 14:20:00,46.28,46.32,46.27,46.27,37719.0,36.0288,36.06,36.021,36.021,37719.0
2016-12-21 14:30:00,46.27,46.32,46.23,46.3,84723.0,36.021,36.06,35.9899,36.0444,84723.0
2016-12-21 14:40:00,46.29,46.37,46.27,46.28,110460.0,36.0366,36.0989,36.021,36.0288,110460.0
2016-12-21 14:50:00,46.28,46.31,46.25,46.25,33141.0,36.0288,36.0522,36.0055,36.0055,33141.0
2016-12-21 15:00:00,46.25,46.28,46.18,46.2,49999.0,36.0055,36.0288,35.951,35.9665,49999.0
2016-12-21 15:10:00,46.2,46.22,46.17,46.21,42193.0,35.9665,35.9821,35.9432,35.9743,42193.0
2016-12-21 15:20:00,46.2,46.24,46.18,46.24,50943.0,35.9665,35.9977,35.951,35.9977,50943.0
2016-12-21 15:30:00,46.23,46.24,46.16,46.21,99871.0,35.9899,35.9977,35.9354,35.9743,99871.0
2016-12-21 15:40:00,46.21,46.23,46.17,46.17,104250.0,35.9743,35.9899,35.9432,35.9432,104250.0
2016-12-21 15:50:00,46.17,46.18,46.12,46.13,237411.0,35.9432,35.951,35.9043,35.912,237411.0
2016-12-22 09:30:00,46.14,46.21,45.87,45.88,92339.0,35.9198,35.9743,35.7096,35.7174,92339.0
2016-12-22 09:40:00,45.88,45.9,45.49,45.49,83773.0,35.7174,35.733,35.4138,35.4138,83773.0
2016-12-22 09:50:00,45.5,45.55,45.32,45.38,62683.0,35.4216,35.4605,35.2815,35.3282,62683.0
2016-12-22 10:00:00,45.38,45.54,45.38,45.49,90326.0,35.3282,35.4527,35.3282,35.4138,90326.0
2016-12-22 10:10:00,45.5,45.68,45.5,45.68,62261.0,35.4216,35.5617,35.4216,35.5617,62261.0
2016-12-22 10:20:00,45.68,45.79,45.62,45.75,53613.0,35.5617,35.6474,35.515,35.6162,53613.0
2016-12-22 10:30:00,45.74,45.74,45.57,45.57,54093.0,35.6084,35.6084,35.4761,35.4761,54093.0
2016-12-22 10:40:00,45.57,45.6,45.49,45.56,75622.0,35.4761,35.4994,35.4138,35.4683,75622.0
2016-12-22 10:50:00,45.54,45.57,45.42,45.43,60122.0,35.4527,35.4761,35.3593,35.3671,60122.0
2016-12-22 11:00:00,45.43,45.48,45.35,45.36,90692.0,35.3671,35.406,35.3048,35.3126,90692.0
2016-12-22 11:10:00,45.36,45.4,45.32,45.34,42320.0,35.3126,35.3437,35.2815,35.297,42320.0
2016-12-22 11:20:00,45.34,45.35,45.26,45.26,35993.0,35.297,35.3048,35.2348,35.2348,35993.0
2016-12-22 11:30:00,45.27,45.33,45.21,45.23,95157.0,35.2425,35.2892,35.1958,35.2114,95157.0
2016-12-22 11:40:00,45.23,45.25,45.14,45.15,69740.0,35.2114,35.227,35.1413,35.1491,69740.0
2016-12-22 11:50:00,45.16,45.26,45.15,45.26,66180.0,35.1569,35.2348,35.1491,35.2348,66180.0
2016-12-22 12:00:00,45.26,45.29,45.19,45.19,34625.0,35.2348,35.2581,35.1803,35.1803,34625.0
2016-12-22 12:10:00,45.19,45.21,45.14,45.16,48874.0,35.1803,35.1958,35.1413,35.1569,48874.0
2016-12-22 12:20:00,45.15,45.17,45.09,45.1,29331.0,35.1491,35.1647,35.1024,35.1102,29331.0
2016-12-22 12:30:00,45.11,45.22,45.11,45.15,60261.0,35.118,35.2036,35.118,35.1491,60261.0
2016-12-22 12:40:00,45.15,45.23,45.12,45.22,54827.0,35.1491,35.2114,35.1258,35.2036,54827.0
2016-12-22 12:50:00,45.23,45.24,45.19,45.22,27308.0,35.2114,35.2192,35.1803,35.2036,27308.0
2016-12-22 13:00:00,45.22,45.32,45.22,45.28,43270.0,35.2036,35.2815,35.2036,35.2503,43270.0
2016-12-22 13:10:00,45.28,45.33,45.28,45.33,25124.0,35.2503,35.2892,35.2503,35.2892,25124.0
2016-12-22 13:20:00,45.33,45.33,45.23,45.23,28738.0,35.2892,35.2892,35.2114,35.2114,28738.0
2016-12-22 13:30:00,45.23,45.3,45.22,45.28,63116.0,35.2114,35.2659,35.2036,35.2503,63116.0
2016-12-22 13:40:00,45.28,45.33,45.28,45.31,76057.0,35.2503,35.2892,35.2503,35.2737,76057.0
2016-12-22 13:50:00,45.31,45.35,45.3,45.3,27610.0,35.2737,35.3048,35.2659,35.2659,27610.0
2016-12-22 14:00:00,45.3,45.31,45.23,45.26,45400.0,35.2659,35.2737,35.2114,35.2348,45400.0
2016-12-22 14:10:00,45.26,45.26,45.18,45.18,65497.0,35.2348,35.2348,35.1725,35.1725,65497.0
2016-12-22 14:20:00,45.18,45.21,45.14,45.14,50458.0,35.1725,35.1958,35.1413,35.1413,50458.0
2016-12-22 14:30:00,45.15,45.15,45.08,45.13,82356.0,35.1491,35.1491,35.0946,35.1336,82356.0
2016-12-22 14:40:00,45.13,45.17,45.08,45.08,50919.0,35.1336,35.1647,35.0946,35.0946,50919.0
2016-12-22 14:50:00,45.09,45.11,45.04,45.07,55100.0,35.1024,35.118,35.0635,35.0868,55100.0
2016-12-22 15:00:00,45.06,45.07,44.99,45.07,59735.0,35.0791,35.0868,35.0246,35.0868,59735.0
2016-12-22 15:10:00,45.06,45.11,45.04,45.11,47864.0,35.0791,35.118,35.0635,35.118,47864.0
2016-12-22 15:20:00,45.11,45.12,45.06,45.07,77322.0,35.118,35.1258,35.0791,35.0868,77322.0
2016-12-22 15:30:00,45.07,45.12,45.03,45.12,97041.0,35.0868,35.1258,35.0557,35.1258,97041.0
2016-12-22 15:40:00,45.13,45.21,45.13,45.19,124550.0,35.1336,35.1958,35.1336,35.1803,124550.0
2016-12-22 15:50:00,45.18,45.21,45.13,45.18,320817.0,35.1725,35.1958,35.1336,35.1725,320817.0
2016-12-23 09:30:00,45.2,45.49,45.2,45.29,62582.0,35.188,35.4138,35.188,35.2581,62582.0
2016-12-23 09:40:00,45.3,45.33,45.18,45.23,37674.0,35.2659,35.2892,35.1725,35.2114,37674.0
2016-12-23 09:50:00,45.26,45.3,45.09,45.11,48282.0,35.2348,35.2659,35.1024,35.118,48282.0
2016-12-23 10:00:00,45.11,45.29,45.1,45.28,56692.0,35.118,35.2581,35.1102,35.2503,56692.0
2016-12-23 10:10:00,45.29,45.29,45.12,45.12,62791.0,35.2581,35.2581,35.1258,35.1258,62791.0
2016-12-23 10:20:00,45.14,45.21,45.13,45.2,41120.0,35.1413,35.1958,35.1336,35.188,41120.0
2016-12-23 10:30:00,45.19,45.23,45.1,45.12,40207.0,35.1803,35.2114,35.1102,35.1258,40207.0
2016-12-23 10:40:00,45.13,45.18,45.11,45.17,55386.0,35.1336,35.1725,35.118,35.1647,55386.0
2016-12-23 10:50:00,45.16,45.2,45.13,45.16,37880.0,35.1569,35.188,35.1336,35.1569,37880.0
2016-12-23 11:00:00,45.17,45.19,45.1,45.16,46772.0,35.1647,35.1803,35.1102,35.1569,46772.0
2016-12-23 11:10:00,45.17,45.17,45.06,45.07,27162.0,35.1647,35.1647,35.0791,35.0868,27162.0
2016-12-23 11:20:00,45.07,45.12,45.06,45.1,32477.0,35.0868,35.1258,35.0791,35.1102,32477.0
2016-12-23 11:30:00,45.11,45.22,45.1,45.21,51272.0,35.118,35.2036,35.1102,35.1958,51272.0
2016-12-23 11:40:00,45.21,45.22,45.13,45.2,27137.0,35.1958,35.2036,35.1336,35.188,27137.0
2016-12-23 11:50:00,45.2,45.26,45.18,45.23,28106.0,35.188,35.2348,35.1725,35.2114,28106.0
2016-12-23 12:00:00,45.22,45.26,45.18,45.2,47466.0,35.2036,35.2348,35.1725,35.188,47466.0
2016-12-23 12:10:00,45.2,45.21,45.18,45.18,14552.0,35.188,35.1958,35.1725,35.1725,14552.0
2016-12-23 12:20:00,45.18,45.2,45.11,45.11,25814.0,35.1725,35.188,35.118,35.118,25814.0
2016-12-23 12:30:00,45.11,45.22,45.11,45.2,85393.0,35.118,35.2036,35.118,35.188,85393.0
2016-12-23 12:40:00,45.2,45.2,45.17,45.18,18138.0,35.188,35.188,35.1647,35.1725,18138.0
2016-12-23 12:50:00,45.18,45.2,45.17,45.2,49979.0,35.1725,35.188,35.1647,35.188,49979.0
2016-12-23 13:00:00,45.2,45.21,45.13,45.13,25161.0,35.188,35.1958,35.1336,35.1336,25161.0
2016-12-23 13:10:00,45.14,45.18,45.13,45.16,34705.0,35.1413,35.1725,35.1336,35.1569,34705.0
2016-12-23 13:20:00,45.16,45.16,45.11,45.14,20349.0,35.1569,35.1569,35.118,35.1413,20349.0
2016-12-23 13:30:00,45.14,45.16,45.1,45.1,19931.0,35.1413,35.1569,35.1102,35.1102,19931.0
2016-12-23 13:40:00,45.11,45.11,45.04,45.05,30151.0,35.118,35.118,35.0635,35.0713,30151.0
2016-12-23 13:50:00,45.05,45.09,45.05,45.06,14699.0,35.0713,35.1024,35.0713,35.0791,14699.0
2016-12-23 14:00:00,45.05,45.09,45.05,45.08,35629.0,35.0713,35.1024,35.0713,35.0946,35629.0
2016-12-23 14:10:00,45.08,45.11,45.08,45.09,31319.0,35.0946,35.118,35.0946,35.1024,31319.0
2016-12-23 14:20:00,45.09,45.09,45.07,45.07,14865.0,35.1024,35.1024,35.0868,35.0868,14865.0
2016-12-23 14:30:00,45.07,45.08,45.01,45.04,44618.0,35.0868,35.0946,35.0401,35.0635,44618.0
2016-12-23 14:40:00,45.05,45.12,45.04,45.11,32389.0,35.0713,35.1258,35.0635,35.118,32389.0
2016-12-23 14:50:00,45.1,45.17,45.1,45.15,30189.0,35.1102,35.1647,35.1102,35.1491,30189.0
2016-12-23 15:00:00,45.15,45.22,45.12,45.21,52225.0,35.1491,35.2036,35.1258,35.1958,52225.0
2016-12-23 15:10:00,45.21,45.23,45.16,45.22,33995.0,35.1958,35.2114,35.1569,35.2036,33995.0
2016-12-23 15:20:00,45.22,45.22,45.19,45.19,35653.0,35.2036,35.2036,35.1803,35.1803,35653.0
2016-12-23 15:30:00,45.2,45.22,45.17,45.21,80957.0,35.188,35.2036,35.1647,35.1958,80957.0
2016-12-23 15:40:00,45.21,45.24,45.19,45.2,83919.0,35.1958,35.2192,35.1803,35.188,83919.0
2016-12-23 15:50:00,45.19,45.2,45.12,45.14,325492.0,35.1803,35.188,35.1258,35.1413,325492.0
2016-12-27 09:30:00,45.22,45.43,45.17,45.4,41704.0,35.2036,35.3671,35.1647,35.3437,41704.0
2016-12-27 09:40:00,45.43,45.44,45.31,45.32,26866.0,35.3671,35.3749,35.2737,35.2815,26866.0
2016-12-27 09:50:00,45.32,45.44,45.27,45.43,22186.0,35.2815,35.3749,35.2425,35.3671,22186.0
2016-12-27 10:00:00,45.43,45.44,45.21,45.23,25086.0,35.3671,35.3749,35.1958,35.2114,25086.0
2016-12-27 10:10:00,45.23,45.31,45.23,45.26,15693.0,35.2114,35.2737,35.2114,35.2348,15693.0
2016-12-27 10:20:00,45.27,45.31,45.25,45.28,15846.0,35.2425,35.2737,35.227,35.2503,15846.0
2016-12-27 10:30:00,45.29,45.31,45.24,45.27,30722.0,35.2581,35.2737,35.2192,35.2425,30722.0
2016-12-27 10:40:00,45.27,45.35,45.27,45.31,18330.0,35.2425,35.3048,35.2425,35.2737,18330.0
2016-12-27 10:50:00,45.31,45.35,45.3,45.33,16734.0,35.2737,35.3048,35.2659,35.2892,16734.0
2016-12-27 11:00:00,45.34,45.36,45.31,45.32,17861.0,35.297,35.3126,35.2737,35.2815,17861.0
2016-12-27 11:10:00,45.32,45.36,45.3,45.31,19293.0,35.2815,35.3126,35.2659,35.2737,19293.0
2016-12-27 11:20:00,45.3,45.34,45.3,45.34,11927.0,35.2659,35.297,35.2659,35.297,11927.0
2016-12-27 11:30:00,45.34,45.39,45.33,45.39,16595.0,35.297,35.336,35.2892,35.336,16595.0
2016-12-27 11:40:00,45.38,45.43,45.37,45.41,16944.0,35.3282,35.3671,35.3204,35.3515,16944.0
2016-12-27 11:50:00,45.41,45.44,45.4,45.4,20417.0,35.3515,35.3749,35.3437,35.3437,20417.0
2016-12-27 12:00:00,45.4,45.41,45.35,45.39,12218.0,35.3437,35.3515,35.3048,35.336,12218.0
2016-12-27 12:10:00,45.39,45.41,45.36,45.36,11756.0,35.336,35.3515,35.3126,35.3126,11756.0
2016-12-27 12:20:00,45.37,45.45,45.37,45.4,21079.0,35.3204,35.3827,35.3204,35.3437,21079.0
2016-12-27 12:30:00,45.41,45.47,45.41,45.46,21409.0,35.3515,35.3982,35.3515,35.3905,21409.0
2016-12-27 12:40:00,45.46,45.5,45.44,45.47,50335.0,35.3905,35.4216,35.3749,35.3982,50335.0
2016-12-27 12:50:00,45.46,45.52,45.45,45.5,45551.0,35.3905,35.4372,35.3827,35.4216,45551.0
2016-12-27 13:00:00,45.5,45.5,45.44,45.47,12202.0,35.4216,35.4216,35.3749,35.3982,12202.0
2016-12-27 13:10:00,45.47,45.5,45.46,45.48,13956.0,35.3982,35.4216,35.3905,35.406,13956.0
2016-12-27 13:20:00,45.48,45.54,45.48,45.53,17554.0,35.406,35.4527,35.406,35.4449,17554.0
2016-12-27 13:30:00,45.54,45.55,45.53,45.55,15692.0,35.4527,35.4605,35.4449,35.4605,15692.0
2016-12-27 13:40:00,45.55,45.55,45.52,45.55,10690.0,35.4605,35.4605,35.4372,35.4605,10690.0
2016-12-27 13:50:00,45.55,45.59,45.54,45.58,21241.0,35.4605,35.4917,35.4527,35.4839,21241.0
2016-12-27 14:00:00,45.58,45.6,45.54,45.54,16104.0,35.4839,35.4994,35.4527,35.4527,16104.0
2016-12-27 14:10:00,45.54,45.54,45.49,45.51,24395.0,35.4527,35.4527,35.4138,35.4294,24395.0
2016-12-27 14:20:00,45.5,45.54,45.5,45.54,15914.0,35.4216,35.4527,35.4216,35.4527,15914.0
2016-12-27 14:30:00,45.53,45.54,45.53,45.54,7242.0,35.4449,35.4527,35.4449,35.4527,7242.0
2016-12-27 14:40:00,45.54,45.63,45.53,45.62,52855.0,35.4527,35.5228,35.4449,35.515,52855.0
2016-12-27 14:50:00,45.62,45.67,45.59,45.62,58968.0,35.515,35.5539,35.4917,35.515,58968.0
2016-12-27 15:00:00,45.62,45.72,45.62,45.62,87408.0,35.515,35.5929,35.515,35.515,87408.0
2016-12-27 15:10:00,45.62,45.64,45.6,45.61,16224.0,35.515,35.5306,35.4994,35.5072,16224.0
2016-12-27 15:20:00,45.62,45.62,45.59,45.61,12891.0,35.515,35.515,35.4917,35.5072,12891.0
2016-12-27 15:30:00,45.61,45.61,45.57,45.6,35026.0,35.5072,35.5072,35.4761,35.4994,35026.0
2016-12-27 15:40:00,45.59,45.61,45.54,45.54,45606.0,35.4917,35.5072,35.4527,35.4527,45606.0
2016-12-27 15:50:00,45.54,45.68,45.54,45.65,255096.0,35.4527,35.5617,35.4527,35.5384,255096.0
2016-12-28 09:30:00,45.67,45.78,45.4,45.47,72576.0,35.5539,35.6396,35.3437,35.3982,72576.0
2016-12-28 09:40:00,45.47,45.52,45.34,45.47,33331.0,35.3982,35.4372,35.297,35.3982,33331.0
2016-12-28 09:50:00,45.47,45.47,45.25,45.31,43041.0,35.3982,35.3982,35.227,35.2737,43041.0
2016-12-28 10:00:00,45.31,45.33,45.27,45.3,26959.0,35.2737,35.2892,35.2425,35.2659,26959.0
2016-12-28 10:10:00,45.31,45.34,45.29,45.29,24206.0,35.2737,35.297,35.2581,35.2581,24206.0
2016-12-28 10:20:00,45.3,45.34,45.28,45.3,24192.0,35.2659,35.297,35.2503,35.2659,24192.0
2016-12-28 10:30:00,45.31,45.41,45.28,45.41,62047.0,35.2737,35.3515,35.2503,35.3515,62047.0
2016-12-28 10:40:00,45.4,45.55,45.4,45.55,28339.0,35.3437,35.4605,35.3437,35.4605,28339.0
2016-12-28 10:50:00,45.55,45.61,45.54,45.59,31124.0,35.4605,35.5072,35.4527,35.4917,31124.0
2016-12-28 11:00:00,45.6,45.66,45.52,45.66,81905.0,35.4994,35.5462,35.4372,35.5462,81905.0
2016-12-28 11:10:00,45.66,45.66,45.62,45.63,16087.0,35.5462,35.5462,35.515,35.5228,16087.0
2016-12-28 11:20:00,45.63,45.7,45.63,45.66,26466.0,35.5228,35.5773,35.5228,35.5462,26466.0
2016-12-28 11:30:00,45.67,45.7,45.65,45.66,24049.0,35.5539,35.5773,35.5384,35.5462,24049.0
2016-12-28 11:40:00,45.66,45.73,45.65,45.69,19472.0,35.5462,35.6006,35.5384,35.5695,19472.0
2016-12-28 11:50:00,45.7,45.7,45.64,45.68,13053.0,35.5773,35.5773,35.5306,35.5617,13053.0
2016-12-28 12:00:00,45.67,45.67,45.55,45.55,19686.0,35.5539,35.5539,35.4605,35.4605,19686.0
2016-12-28 12:10:00,45.55,45.57,45.49,45.49,36250.0,35.4605,35.4761,35.4138,35.4138,36250.0
2016-12-28 12:20:00,45.48,45.5,45.44,45.49,23771.0,35.406,35.4216,35.3749,35.4138,23771.0
2016-12-28 12:30:00,45.49,45.52,45.43,45.43,34373.0,35.4138,35.4372,35.3671,35.3671,34373.0
2016-12-28 12:40:00,45.42,45.43,45.37,45.39,17011.0,35.3593,35.3671,35.3204,35.336,17011.0
2016-12-28 12:50:00,45.4,45.43,45.39,45.43,15750.0,35.3437,35.3671,35.336,35.3671,15750.0
2016-12-28 13:00:00,45.42,45.46,45.42,45.44,32978.0,35.3593,35.3905,35.3593,35.3749,32978.0
2016-12-28 13:10:00,45.44,45.44,45.33,45.33,20657.0,35.3749,35.3749,35.2892,35.2892,20657.0
2016-12-28 13:20:00,45.33,45.35,45.32,45.32,19543.0,35.2892,35.3048,35.2815,35.2815,19543.0
2016-12-28 13:30:00,45.33,45.37,45.32,45.36,19609.0,35.2892,35.3204,35.2815,35.3126,19609.0
2016-12-28 13:40:00,45.36,45.36,45.34,45.34,14685.0,35.3126,35.3126,35.297,35.297,14685.0
2016-12-28 13:50:00,45.35,45.41,45.34,45.4,30413.0,35.3048,35.3515,35.297,35.3437,30413.0
2016-12-28 14:00:00,45.41,45.54,45.4,45.54,30461.0,35.3515,35.4527,35.3437,35.4527,30461.0
2016-12-28 14:10:00,45.53,45.53,45.44,45.47,27967.0,35.4449,35.4449,35.3749,35.3982,27967.0
2016-12-28 14:20:00,45.47,45.47,45.4,45.43,21602.0,35.3982,35.3982,35.3437,35.3671,21602.0
2016-12-28 14:30:00,45.42,45.47,45.41,45.47,32251.0,35.3593,35.3982,35.3515,35.3982,32251.0
2016-12-28 14:40:00,45.46,45.47,45.44,45.45,16750.0,35.3905,35.3982,35.3749,35.3827,16750.0
2016-12-28 14:50:00,45.45,45.47,45.4,45.47,29430.0,35.3827,35.3982,35.3437,35.3982,29430.0
2016-12-28 15:00:00,45.47,45.47,45.42,45.42,29809.0,35.3982,35.3982,35.3593,35.3593,29809.0
2016-12-28 15:10:00,45.42,45.46,45.4,45.42,37131.0,35.3593,35.3905,35.3437,35.3593,37131.0
2016-12-28 15:20:00,45.42,45.47,45.42,45.42,30746.0,35.3593,35.3982,35.3593,35.3593,30746.0
2016-12-28 15:30:00,45.42,45.44,45.38,45.41,57442.0,35.3593,35.3749,35.3282,35.3515,57442.0
2016-12-28 15:40:00,45.41,45.42,45.36,45.37,69831.0,35.3515,35.3593,35.3126,35.3204,69831.0
2016-12-28 15:50:00,45.36,45.41,45.33,45.35,168853.0,35.3126,35.3515,35.2892,35.3048,168853.0
2016-12-29 09:30:00,45.27,45.6,45.25,45.53,40409.0,35.2425,35.4994,35.227,35.4449,40409.0
2016-12-29 09:40:00,45.55,45.67,45.43,45.43,47276.0,35.4605,35.5539,35.3671,35.3671,47276.0
2016-12-29 09:50:00,45.45,45.55,45.4,45.51,37170.0,35.3827,35.4605,35.3437,35.4294,37170.0
2016-12-29 10:00:00,45.51,45.66,45.49,45.55,47460.0,35.4294,35.5462,35.4138,35.4605,47460.0
2016-12-29 10:10:00,45.55,45.72,45.55,45.6,32941.0,35.4605,35.5929,35.4605,35.4994,32941.0
2016-12-29 10:20:00,45.61,45.63,45.57,45.62,25230.0,35.5072,35.5228,35.4761,35.515,25230.0
2016-12-29 10:30:00,45.6,45.61,45.54,45.58,46029.0,35.4994,35.5072,35.4527,35.4839,46029.0
2016-12-29 10:40:00,45.58,45.63,45.53,45.6,56191.0,35.4839,35.5228,35.4449,35.4994,56191.0
2016-12-29 10:50:00,45.6,45.7,45.58,45.66,41754.0,35.4994,35.5773,35.4839,35.5462,41754.0
2016-12-29 11:00:00,45.66,45.67,45.46,45.49,72677.0,35.5462,35.5539,35.3905,35.4138,72677.0
2016-12-29 11:10:00,45.49,45.5,45.41,45.44,36964.0,35.4138,35.4216,35.3515,35.3749,36964.0
2016-12-29 11:20:00,45.45,45.54,45.45,45.54,22927.0,35.3827,35.4527,35.3827,35.4527,22927.0
2016-12-29 11:30:00,45.53,45.66,45.49,45.51,57277.0,35.4449,35.5462,35.4138,35.4294,57277.0
2016-12-29 11:40:00,45.5,45.51,45.38,45.41,28452.0,35.4216,35.4294,35.3282,35.3515,28452.0
2016-12-29 11:50:00,45.41,45.49,45.37,45.44,23433.0,35.3515,35.4138,35.3204,35.3749,23433.0
2016-12-29 12:00:00,45.44,45.45,45.35,45.36,28900.0,35.3749,35.3827,35.3048,35.3126,28900.0
2016-12-29 12:10:00,45.35,45.43,45.33,45.4,24650.0,35.3048,35.3671,35.2892,35.3437,24650.0
2016-12-29 12:20:00,45.39,45.54,45.39,45.54,39382.0,35.336,35.4527,35.336,35.4527,39382.0
2016-12-29 12:30:00,45.54,45.54,45.42,45.48,36120.0,35.4527,35.4527,35.3593,35.406,36120.0
2016-12-29 12:40:00,45.48,45.5,45.45,45.5,30550.0,35.406,35.4216,35.3827,35.4216,30550.0
2016-12-29 12:50:00,45.5,45.5,45.47,45.48,39702.0,35.4216,35.4216,35.3982,35.406,39702.0
2016-12-29 13:00:00,45.48,45.48,45.44,45.44,18835.0,35.406,35.406,35.3749,35.3749,18835.0
2016-12-29 13:10:00,45.45,45.47,45.39,45.41,30965.0,35.3827,35.3982,35.336,35.3515,30965.0
2016-12-29 13:20:00,45.42,45.44,45.4,45.41,24006.0,35.3593,35.3749,35.3437,35.3515,24006.0
2016-12-29 13:30:00,45.4,45.41,45.36,45.36,34745.0,35.3437,35.3515,35.3126,35.3126,34745.0
2016-12-29 13:40:00,45.37,45.37,45.31,45.32,35643.0,35.3204,35.3204,35.2737,35.2815,35643.0
2016-12-29 13:50:00,45.32,45.34,45.31,45.33,30798.0,35.2815,35.297,35.2737,35.2892,30798.0
2016-12-29 14:00:00,45.32,45.5,45.32,45.49,75774.0,35.2815,35.4216,35.2815,35.4138,75774.0
2016-12-29 14:10:00,45.48,45.5,45.43,45.48,36470.0,35.406,35.4216,35.3671,35.406,36470.0
2016-12-29 14:20:00,45.49,45.49,45.43,45.44,15447.0,35.4138,35.4138,35.3671,35.3749,15447.0
2016-12-29 14:30:00,45.45,45.47,45.4,45.41,19426.0,35.3827,35.3982,35.3437,35.3515,19426.0
2016-12-29 14:40:00,45.41,45.47,45.39,45.44,30766.0,35.3515,35.3982,35.336,35.3749,30766.0
2016-12-29 14:50:00,45.43,45.46,45.4,45.41,29410.0,35.3671,35.3905,35.3437,35.3515,29410.0
2016-12-29 15:00:00,45.42,45.43,45.4,45.41,16712.0,35.3593,35.3671,35.3437,35.3515,16712.0
2016-12-29 15:10:00,45.41,45.42,45.35,45.36,35622.0,35.3515,35.3593,35.3048,35.3126,35622.0
2016-12-29 15:20:00,45.35,45.4,45.32,45.39,57929.0,35.3048,35.3437,35.2815,35.336,57929.0
2016-12-29 15:30:00,45.39,45.39,45.34,45.35,47282.0,35.336,35.336,35.297,35.3048,47282.0
2016-12-29 15:40:00,45.36,45.41,45.34,45.38,48855.0,35.3126,35.3515,35.297,35.3282,48855.0
2016-12-29 15:50:00,45.39,45.41,45.35,45.38,161346.0,35.336,35.3515,35.3048,35.3282,161346.0
2016-12-30 09:30:00,45.42,45.53,45.32,45.39,44795.0,35.3593,35.4449,35.2815,35.336,44795.0
2016-12-30 09:40:00,45.37,45.4,45.35,45.39,32779.0,35.3204,35.3437,35.3048,35.336,32779.0
2016-12-30 09:50:00,45.4,45.41,45.33,45.38,38666.0,35.3437,35.3515,35.2892,35.3282,38666.0
2016-12-30 10:00:00,45.36,45.4,45.32,45.36,14092.0,35.3126,35.3437,35.2815,35.3126,14092.0
2016-12-30 10:10:00,45.38,45.39,45.32,45.32,22572.0,35.3282,35.336,35.2815,35.2815,22572.0
2016-12-30 10:20:00,45.33,45.34,45.16,45.16,42992.0,35.2892,35.297,35.1569,35.1569,42992.0
2016-12-30 10:30:00,45.17,45.22,45.15,45.17,35222.0,35.1647,35.2036,35.1491,35.1647,35222.0
2016-12-30 10:40:00,45.16,45.16,45.04,45.13,104187.0,35.1569,35.1569,35.0635,35.1336,104187.0
2016-12-30 10:50:00,45.13,45.24,45.03,45.17,50572.0,35.1336,35.2192,35.0557,35.1647,50572.0
2016-12-30 11:00:00,45.17,45.3,45.17,45.29,43152.0,35.1647,35.2659,35.1647,35.2581,43152.0
2016-12-30 11:10:00,45.29,45.43,45.27,45.43,38708.0,35.2581,35.3671,35.2425,35.3671,38708.0
2016-12-30 11:20:00,45.42,45.52,45.41,45.44,35032.0,35.3593,35.4372,35.3515,35.3749,35032.0
2016-12-30 11:30:00,45.44,45.5,45.43,45.49,29298.0,35.3749,35.4216,35.3671,35.4138,29298.0
2016-12-30 11:40:00,45.5,45.55,45.49,45.49,55089.0,35.4216,35.4605,35.4138,35.4138,55089.0
2016-12-30 11:50:00,45.5,45.62,45.5,45.6,25323.0,35.4216,35.515,35.4216,35.4994,25323.0
2016-12-30 12:00:00,45.61,45.61,45.47,45.53,34609.0,35.5072,35.5072,35.3982,35.4449,34609.0
2016-12-30 12:10:00,45.54,45.59,45.53,45.54,29811.0,35.4527,35.4917,35.4449,35.4527,29811.0
2016-12-30 12:20:00,45.53,45.57,45.53,45.54,24391.0,35.4449,35.4761,35.4449,35.4527,24391.0
2016-12-30 12:30:00,45.53,45.57,45.5,45.51,36603.0,35.4449,35.4761,35.4216,35.4294,36603.0
2016-12-30 12:40:00,45.51,45.57,45.49,45.56,14530.0,35.4294,35.4761,35.4138,35.4683,14530.0
2016-12-30 12:50:00,45.55,45.55,45.48,45.52,25761.0,35.4605,35.4605,35.406,35.4372,25761.0
2016-12-30 13:00:00,45.52,45.58,45.48,45.48,25445.0,35.4372,35.4839,35.406,35.406,25445.0
2016-12-30 13:10:00,45.48,45.5,45.44,45.47,36743.0,35.406,35.4216,35.3749,35.3982,36743.0
2016-12-30 13:20:00,45.47,45.5,45.45,45.48,40160.0,35.3982,35.4216,35.3827,35.406,40160.0
2016-12-30 13:30:00,45.48,45.54,45.47,45.54,20595.0,35.406,35.4527,35.3982,35.4527,20595.0
2016-12-30 13:40:00,45.54,45.56,45.51,45.52,19743.0,35.4527,35.4683,35.4294,35.4372,19743.0
2016-12-30 13:50:00,45.52,45.54,45.48,45.49,15600.0,35.4372,35.4527,35.406,35.4138,15600.0
2016-12-30 14:00:00,45.49,45.49,45.44,45.46,34886.0,35.4138,35.4138,35.3749,35.3905,34886.0
2016-12-30 14:10:00,45.46,45.48,45.4,45.47,27372.0,35.3905,35.406,35.3437,35.3982,27372.0
2016-12-30 14:20:00,45.47,45.55,45.46,45.54,30585.0,35.3982,35.4605,35.3905,35.4527,30585.0
2016-12-30 14:30:00,45.53,45.64,45.51,45.64,66712.0,35.4449,35.5306,35.4294,35.5306,66712.0
2016-12-30 14:40:00,45.64,45.65,45.56,45.57,73878.0,35.5306,35.5384,35.4683,35.4761,73878.0
2016-12-30 14:50:00,45.55,45.55,45.47,45.52,22776.0,35.4605,35.4605,35.3982,35.4372,22776.0
2016-12-30 15:00:00,45.51,45.57,45.48,45.55,59343.0,35.4294,35.4761,35.406,35.4605,59343.0
2016-12-30 15:10:00,45.55,45.62,45.53,45.61,31349.0,35.4605,35.515,35.4449,35.5072,31349.0
2016-12-30 15:20:00,45.6,45.69,45.6,45.68,51727.0,35.4994,35.5695,35.4994,35.5617,51727.0
2016-12-30 15:30:00,45.69,45.69,45.6,45.63,63557.0,35.5695,35.5695,35.4994,35.5228,63557.0
2016-12-30 15:40:00,45.63,45.63,45.5,45.52,116004.0,35.5228,35.5228,35.4216,35.4372,116004.0
2016-12-30 15:50:00,45.51,45.67,45.49,45.66,335149.0,35.4294,35.5539,35.4138,35.5462,335149.0
2017-01-03 09:30:00,45.69,46.18,45.55,45.69,178890.0,35.5695,35.951,35.4605,35.5695,178890.0
2017-01-03 09:40:00,45.67,45.72,45.6,45.68,44994.0,35.5539,35.5929,35.4994,35.5617,44994.0
2017-01-03 09:50:00,45.68,45.91,45.6,45.82,56424.0,35.5617,35.7408,35.4994,35.6707,56424.0
2017-01-03 10:00:00,45.8,46.12,45.7,46.08,106076.0,35.6551,35.9043,35.5773,35.8731,106076.0
2017-01-03 10:10:00,46.06,46.09,45.88,45.9,57093.0,35.8576,35.8809,35.7174,35.733,57093.0
2017-01-03 10:20:00,45.9,46.01,45.89,45.97,59530.0,35.733,35.8186,35.7252,35.7875,59530.0
2017-01-03 10:30:00,45.98,46.1,45.95,45.98,81805.0,35.7953,35.8887,35.7719,35.7953,81805.0
2017-01-03 10:40:00,45.97,46.02,45.93,45.98,113459.0,35.7875,35.8264,35.7563,35.7953,113459.0
2017-01-03 10:50:00,45.99,46.18,45.99,46.07,111546.0,35.8031,35.951,35.8031,35.8653,111546.0
2017-01-03 11:00:00,46.06,46.15,46.01,46.05,75006.0,35.8576,35.9276,35.8186,35.8498,75006.0
2017-01-03 11:10:00,46.05,46.11,45.97,46.1,50022.0,35.8498,35.8965,35.7875,35.8887,50022.0
2017-01-03 11:20:00,46.1,46.24,46.06,46.21,86430.0,35.8887,35.9977,35.8576,35.9743,86430.0
2017-01-03 11:30:00,46.22,46.24,46.06,46.06,78385.0,35.9821,35.9977,35.8576,35.8576,78385.0
2017-01-03 11:40:00,46.07,46.07,46.0,46.04,44647.0,35.8653,35.8653,35.8108,35.842,44647.0
2017-01-03 11:50:00,46.05,46.05,45.94,46.04,58772.0,35.8498,35.8498,35.7641,35.842,58772.0
2017-01-03 12:00:00,46.04,46.04,45.86,45.87,35181.0,35.842,35.842,35.7019,35.7096,35181.0
2017-01-03 12:10:00,45.87,45.98,45.84,45.98,56613.0,35.7096,35.7953,35.6863,35.7953,56613.0
2017-01-03 12:20:00,45.96,45.98,45.88,45.88,34936.0,35.7797,35.7953,35.7174,35.7174,34936.0
2017-01-03 12:30:00,45.86,45.87,45.8,45.8,28850.0,35.7019,35.7096,35.6551,35.6551,28850.0
2017-01-03 12:40:00,45.8,45.8,45.72,45.77,45534.0,35.6551,35.6551,35.5929,35.6318,45534.0
2017-01-03 12:50:00,45.78,45.84,45.74,45.77,51366.0,35.6396,35.6863,35.6084,35.6318,51366.0
2017-01-03 13:00:00,45.78,45.86,45.74,45.77,59081.0,35.6396,35.7019,35.6084,35.6318,59081.0
2017-01-03 13:10:00,45.77,45.8,45.7,45.79,67147.0,35.6318,35.6551,35.5773,35.6474,67147.0
2017-01-03 13:20:00,45.78,45.84,45.75,45.81,28750.0,35.6396,35.6863,35.6162,35.6629,28750.0
2017-01-03 13:30:00,45.82,45.87,45.76,45.8,58604.0,35.6707,35.7096,35.624,35.6551,58604.0
2017-01-03 13:40:00,45.8,45.82,45.71,45.8,59849.0,35.6551,35.6707,35.5851,35.6551,59849.0
2017-01-03 13:50:00,45.8,45.9,45.79,45.85,68138.0,35.6551,35.733,35.6474,35.6941,68138.0
2017-01-03 14:00:00,45.84,45.94,45.81,45.92,63620.0,35.6863,35.7641,35.6629,35.7486,63620.0
2017-01-03 14:10:00,45.91,45.97,45.88,45.89,48751.0,35.7408,35.7875,35.7174,35.7252,48751.0
2017-01-03 14:20:00,45.88,46.06,45.88,46.01,96547.0,35.7174,35.8576,35.7174,35.8186,96547.0
2017-01-03 14:30:00,46.02,46.07,45.98,46.05,51434.0,35.8264,35.8653,35.7953,35.8498,51434.0
2017-01-03 14:40:00,46.05,46.16,46.04,46.16,48883.0,35.8498,35.9354,35.842,35.9354,48883.0
2017-01-03 14:50:00,46.16,46.23,46.13,46.2,66014.0,35.9354,35.9899,35.912,35.9665,66014.0
2017-01-03 15:00:00,46.2,46.25,46.14,46.2,108357.0,35.9665,36.0055,35.9198,35.9665,108357.0
2017-01-03 15:10:00,46.2,46.2,46.03,46.12,102306.0,35.9665,35.9665,35.8342,35.9043,102306.0
2017-01-03 15:20:00,46.11,46.14,46.05,46.08,65434.0,35.8965,35.9198,35.8498,35.8731,65434.0
2017-01-03 15:30:00,46.08,46.14,46.0,46.12,125404.0,35.8731,35.9198,35.8108,35.9043,125404.0
2017-01-03 15:40:00,46.12,46.22,46.09,46.2,182304.0,35.9043,35.9821,35.8809,35.9665,182304.0
2017-01-03 15:50:00,46.2,46.21,46.12,46.18,268253.0,35.9665,35.9743,35.9043,35.951,268253.0
2017-01-04 09:30:00,46.38,46.54,46.17,46.3,234517.0,36.1067,36.2312,35.9432,36.0444,234517.0
2017-01-04 09:40:00,46.29,46.42,46.18,46.41,84100.0,36.0366,36.1378,35.951,36.13,84100.0
2017-01-04 09:50:00,46.41,46.45,46.37,46.4,55385.0,36.13,36.1612,36.0989,36.1222,55385.0
2017-01-04 10:00:00,46.4,46.41,46.2,46.25,101085.0,36.1222,36.13,35.9665,36.0055,101085.0
2017-01-04 10:10:00,46.25,46.25,46.08,46.11,45467.0,36.0055,36.0055,35.8731,35.8965,45467.0
2017-01-04 10:20:00,46.11,46.22,46.08,46.08,53334.0,35.8965,35.9821,35.8731,35.8731,53334.0
2017-01-04 10:30:00,46.06,46.07,45.88,45.88,41494.0,35.8576,35.8653,35.7174,35.7174,41494.0
2017-01-04 10:40:00,45.89,45.9,45.73,45.74,81574.0,35.7252,35.733,35.6006,35.6084,81574.0
2017-01-04 10:50:00,45.73,45.77,45.71,45.75,49601.0,35.6006,35.6318,35.5851,35.6162,49601.0
2017-01-04 11:00:00,45.76,45.77,45.68,45.76,72693.0,35.624,35.6318,35.5617,35.624,72693.0
2017-01-04 11:10:00,45.77,45.77,45.57,45.58,66226.0,35.6318,35.6318,35.4761,35.4839,66226.0
2017-01-04 11:20:00,45.59,45.6,45.54,45.59,47925.0,35.4917,35.4994,35.4527,35.4917,47925.0
2017-01-04 11:30:00,45.59,45.59,45.51,45.52,52613.0,35.4917,35.4917,35.4294,35.4372,52613.0
2017-01-04 11:40:00,45.52,45.56,45.46,45.46,49222.0,35.4372,35.4683,35.3905,35.3905,49222.0
2017-01-04 11:50:00,45.47,45.49,45.44,45.46,47982.0,35.3982,35.4138,35.3749,35.3905,47982.0
2017-01-04 12:00:00,45.45,45.51,45.44,45.5,44885.0,35.3827,35.4294,35.3749,35.4216,44885.0
2017-01-04 12:10:00,45.5,45.69,45.5,45.65,66713.0,35.4216,35.5695,35.4216,35.5384,66713.0
2017-01-04 12:20:00,45.64,45.74,45.62,45.72,66504.0,35.5306,35.6084,35.515,35.5929,66504.0
2017-01-04 12:30:00,45.71,45.84,45.67,45.82,152761.0,35.5851,35.6863,35.5539,35.6707,152761.0
2017-01-04 12:40:00,45.82,45.94,45.82,45.94,73360.0,35.6707,35.7641,35.6707,35.7641,73360.0
2017-01-04 12:50:00,45.95,46.04,45.92,46.04,36296.0,35.7719,35.842,35.7486,35.842,36296.0
2017-01-04 13:00:00,46.03,46.06,45.95,46.01,46543.0,35.8342,35.8576,35.7719,35.8186,46543.0
2017-01-04 13:10:00,46.01,46.07,46.0,46.06,37476.0,35.8186,35.8653,35.8108,35.8576,37476.0
2017-01-04 13:20:00,46.05,46.06,45.91,45.91,27934.0,35.8498,35.8576,35.7408,35.7408,27934.0
2017-01-04 13:30:00,45.92,46.0,45.91,45.98,28276.0,35.7486,35.8108,35.7408,35.7953,28276.0
2017-01-04 13:40:00,45.96,45.97,45.9,45.97,21679.0,35.7797,35.7875,35.733,35.7875,21679.0
2017-01-04 13:50:00,45.97,45.98,45.88,45.9,38007.0,35.7875,35.7953,35.7174,35.733,38007.0
2017-01-04 14:00:00,45.9,46.0,45.9,45.97,27673.0,35.733,35.8108,35.733,35.7875,27673.0
2017-01-04 14:10:00,45.99,46.09,45.97,46.06,35205.0,35.8031,35.8809,35.7875,35.8576,35205.0
2017-01-04 14:20:00,46.06,46.11,46.0,46.1,59036.0,35.8576,35.8965,35.8108,35.8887,59036.0
2017-01-04 14:30:00,46.1,46.11,46.06,46.07,66125.0,35.8887,35.8965,35.8576,35.8653,66125.0
2017-01-04 14:40:00,46.07,46.08,46.05,46.06,126989.0,35.8653,35.8731,35.8498,35.8576,126989.0
2017-01-04 14:50:00,46.05,46.07,45.91,45.91,78137.0,35.8498,35.8653,35.7408,35.7408,78137.0
2017-01-04 15:00:00,45.91,46.01,45.91,46.01,61656.0,35.7408,35.8186,35.7408,35.8186,61656.0
2017-01-04 15:10:00,46.01,46.12,46.0,46.12,60247.0,35.8186,35.9043,35.8108,35.9043,60247.0
2017-01-04 15:20:00,46.12,46.17,46.1,46.15,77074.0,35.9043,35.9432,35.8887,35.9276,77074.0
2017-01-04 15:30:00,46.15,46.15,46.08,46.09,104750.0,35.9276,35.9276,35.8731,35.8809,104750.0
2017-01-04 15:40:00,46.09,46.15,46.07,46.08,140241.0,35.8809,35.9276,35.8653,35.8731,140241.0
2017-01-04 15:50:00,46.08,46.15,46.04,46.09,281492.0,35.8731,35.9276,35.842,35.8809,281492.0
2017-01-05 09:30:00,46.1,46.39,45.91,46.37,91892.0,35.8887,36.1145,35.7408,36.0989,91892.0
2017-01-05 09:40:00,46.4,46.4,46.17,46.32,28054.0,36.1222,36.1222,35.9432,36.06,28054.0
2017-01-05 09:50:00,46.3,46.31,46.12,46.14,40313.0,36.0444,36.0522,35.9043,35.9198,40313.0
2017-01-05 10:00:00,46.12,46.25,45.96,46.04,71484.0,35.9043,36.0055,35.7797,35.842,71484.0
2017-01-05 10:10:00,46.06,46.25,46.04,46.18,33497.0,35.8576,36.0055,35.842,35.951,33497.0
2017-01-05 10:20:00,46.18,46.27,46.15,46.21,28805.0,35.951,36.021,35.9276,35.9743,28805.0
2017-01-05 10:30:00,46.2,46.28,46.11,46.23,84553.0,35.9665,36.0288,35.8965,35.9899,84553.0
2017-01-05 10:40:00,46.23,46.3,46.19,46.28,52229.0,35.9899,36.0444,35.9588,36.0288,52229.0
2017-01-05 10:50:00,46.28,46.33,46.24,46.3,84102.0,36.0288,36.0677,35.9977,36.0444,84102.0
2017-01-05 11:00:00,46.3,46.32,46.2,46.24,63313.0,36.0444,36.06,35.9665,35.9977,63313.0
2017-01-05 11:10:00,46.24,46.36,46.23,46.33,75532.0,35.9977,36.0911,35.9899,36.0677,75532.0
2017-01-05 11:20:00,46.32,46.36,46.29,46.35,51886.0,36.06,36.0911,36.0366,36.0833,51886.0
2017-01-05 11:30:00,46.35,46.35,46.26,46.3,47319.0,36.0833,36.0833,36.0133,36.0444,47319.0
2017-01-05 11:40:00,46.29,46.3,46.2,46.24,46730.0,36.0366,36.0444,35.9665,35.9977,46730.0
2017-01-05 11:50:00,46.24,46.27,46.19,46.26,66672.0,35.9977,36.021,35.9588,36.0133,66672.0
2017-01-05 12:00:00,46.26,46.3,46.22,46.25,29471.0,36.0133,36.0444,35.9821,36.0055,29471.0
2017-01-05 12:10:00,46.25,46.29,46.21,46.27,29644.0,36.0055,36.0366,35.9743,36.021,29644.0
2017-01-05 12:20:00,46.28,46.34,46.27,46.3,34694.0,36.0288,36.0755,36.021,36.0444,34694.0
2017-01-05 12:30:00,46.31,46.31,46.19,46.19,35026.0,36.0522,36.0522,35.9588,35.9588,35026.0
2017-01-05 12:40:00,46.19,46.2,46.13,46.15,72970.0,35.9588,35.9665,35.912,35.9276,72970.0
2017-01-05 12:50:00,46.14,46.16,46.11,46.14,22981.0,35.9198,35.9354,35.8965,35.9198,22981.0
2017-01-05 13:00:00,46.14,46.17,46.12,46.14,31432.0,35.9198,35.9432,35.9043,35.9198,31432.0
2017-01-05 13:10:00,46.14,46.19,46.13,46.18,22139.0,35.9198,35.9588,35.912,35.951,22139.0
2017-01-05 13:20:00,46.18,46.19,46.1,46.11,32927.0,35.951,35.9588,35.8887,35.8965,32927.0
2017-01-05 13:30:00,46.1,46.15,46.07,46.08,40276.0,35.8887,35.9276,35.8653,35.8731,40276.0
2017-01-05 13:40:00,46.09,46.1,46.07,46.08,38705.0,35.8809,35.8887,35.8653,35.8731,38705.0
2017-01-05 13:50:00,46.09,46.1,46.03,46.03,55860.0,35.8809,35.8887,35.8342,35.8342,55860.0
2017-01-05 14:00:00,46.03,46.04,45.97,45.98,60053.0,35.8342,35.842,35.7875,35.7953,60053.0
2017-01-05 14:10:00,45.98,46.0,45.94,45.98,42086.0,35.7953,35.8108,35.7641,35.7953,42086.0
2017-01-05 14:20:00,45.98,45.99,45.96,45.97,22815.0,35.7953,35.8031,35.7797,35.7875,22815.0
2017-01-05 14:30:00,45.97,45.99,45.96,45.99,63200.0,35.7875,35.8031,35.7797,35.8031,63200.0
2017-01-05 14:40:00,45.99,45.99,45.97,45.99,78128.0,35.8031,35.8031,35.7875,35.8031,78128.0
2017-01-05 14:50:00,45.99,45.99,45.96,45.97,31622.0,35.8031,35.8031,35.7797,35.7875,31622.0
2017-01-05 15:00:00,45.98,46.0,45.94,45.97,59797.0,35.7953,35.8108,35.7641,35.7875,59797.0
2017-01-05 15:10:00,45.98,45.98,45.89,45.89,66867.0,35.7953,35.7953,35.7252,35.7252,66867.0
2017-01-05 15:20:00,45.89,45.9,45.83,45.84,76208.0,35.7252,35.733,35.6785,35.6863,76208.0
2017-01-05 15:30:00,45.83,45.85,45.81,45.84,55066.0,35.6785,35.6941,35.6629,35.6863,55066.0
2017-01-05 15:40:00,45.84,45.85,45.75,45.79,193256.0,35.6863,35.6941,35.6162,35.6474,193256.0
2017-01-05 15:50:00,45.79,45.83,45.71,45.75,568457.0,35.6474,35.6785,35.5851,35.6162,568457.0
2017-01-06 09:30:00,45.02,45.02,43.92,43.98,345362.0,35.0479,35.0479,34.1916,34.2383,345362.0
2017-01-06 09:40:00,43.98,44.19,43.95,43.95,209691.0,34.2383,34.4018,34.2149,34.2149,209691.0
2017-01-06 09:50:00,43.96,44.19,43.84,44.17,185352.0,34.2227,34.4018,34.1293,34.3862,185352.0
2017-01-06 10:00:00,44.16,44.33,44.13,44.31,132807.0,34.3784,34.5108,34.3551,34.4952,132807.0
2017-01-06 10:10:00,44.3,44.45,44.29,44.4,135405.0,34.4874,34.6042,34.4796,34.5652,135405.0
2017-01-06 10:20:00,44.4,44.41,44.25,44.29,201193.0,34.5652,34.573,34.4485,34.4796,201193.0
2017-01-06 10:30:00,44.29,44.57,44.26,44.57,129101.0,34.4796,34.6976,34.4563,34.6976,129101.0
2017-01-06 10:40:00,44.56,44.62,44.45,44.59,147023.0,34.6898,34.7365,34.6042,34.7132,147023.0
2017-01-06 10:50:00,44.6,44.65,44.52,44.56,113417.0,34.7209,34.7599,34.6587,34.6898,113417.0
2017-01-06 11:00:00,44.56,44.69,44.53,44.62,84202.0,34.6898,34.791,34.6665,34.7365,84202.0
2017-01-06 11:10:00,44.62,44.65,44.53,44.56,124508.0,34.7365,34.7599,34.6665,34.6898,124508.0
2017-01-06 11:20:00,44.57,44.61,44.47,44.6,78554.0,34.6976,34.7287,34.6197,34.7209,78554.0
2017-01-06 11:30:00,44.61,44.62,44.46,44.52,76179.0,34.7287,34.7365,34.612,34.6587,76179.0
2017-01-06 11:40:00,44.52,44.73,44.51,44.7,69619.0,34.6587,34.8222,34.6509,34.7988,69619.0
2017-01-06 11:50:00,44.71,44.77,44.66,44.74,52760.0,34.8066,34.8533,34.7677,34.8299,52760.0
2017-01-06 12:00:00,44.74,44.82,44.71,44.78,74982.0,34.8299,34.8922,34.8066,34.8611,74982.0
2017-01-06 12:10:00,44.77,44.95,44.76,44.79,180514.0,34.8533,34.9934,34.8455,34.8689,180514.0
2017-01-06 12:20:00,44.79,44.85,44.77,44.81,42268.0,34.8689,34.9156,34.8533,34.8844,42268.0
2017-01-06 12:30:00,44.81,44.92,44.8,44.87,59194.0,34.8844,34.9701,34.8766,34.9311,59194.0
2017-01-06 12:40:00,44.87,44.93,44.72,44.73,106016.0,34.9311,34.9779,34.8144,34.8222,106016.0
2017-01-06 12:50:00,44.73,44.79,44.7,44.79,43221.0,34.8222,34.8689,34.7988,34.8689,43221.0
2017-01-06 13:00:00,44.78,44.83,44.72,44.73,40759.0,34.8611,34.9,34.8144,34.8222,40759.0
2017-01-06 13:10:00,44.73,44.83,44.73,44.77,31015.0,34.8222,34.9,34.8222,34.8533,31015.0
2017-01-06 13:20:00,44.78,44.79,44.66,44.7,57018.0,34.8611,34.8689,34.7677,34.7988,57018.0
2017-01-06 13:30:00,44.7,44.76,44.69,44.75,28944.0,34.7988,34.8455,34.791,34.8377,28944.0
2017-01-06 13:40:00,44.75,44.75,44.67,44.68,40237.0,34.8377,34.8377,34.7754,34.7832,40237.0
2017-01-06 13:50:00,44.68,44.7,44.66,44.69,34858.0,34.7832,34.7988,34.7677,34.791,34858.0
2017-01-06 14:00:00,44.69,44.77,44.67,44.76,70759.0,34.791,34.8533,34.7754,34.8455,70759.0
2017-01-06 14:10:00,44.76,44.77,44.69,44.75,77737.0,34.8455,34.8533,34.791,34.8377,77737.0
2017-01-06 14:20:00,44.75,44.79,44.7,44.73,45337.0,34.8377,34.8689,34.7988,34.8222,45337.0
2017-01-06 14:30:00,44.73,44.77,44.71,44.76,89017.0,34.8222,34.8533,34.8066,34.8455,89017.0
2017-01-06 14:40:00,44.75,44.77,44.69,44.72,44744.0,34.8377,34.8533,34.791,34.8144,44744.0
2017-01-06 14:50:00,44.71,44.74,44.68,44.69,37219.0,34.8066,34.8299,34.7832,34.791,37219.0
2017-01-06 15:00:00,44.69,44.73,44.68,44.7,62146.0,34.791,34.8222,34.7832,34.7988,62146.0
2017-01-06 15:10:00,44.69,44.71,44.64,44.69,50307.0,34.791,34.8066,34.7521,34.791,50307.0
2017-01-06 15:20:00,44.69,44.74,44.67,44.73,93847.0,34.791,34.8299,34.7754,34.8222,93847.0
2017-01-06 15:30:00,44.72,44.76,44.7,44.74,75438.0,34.8144,34.8455,34.7988,34.8299,75438.0
2017-01-06 15:40:00,44.74,44.78,44.73,44.78,124613.0,34.8299,34.8611,34.8222,34.8611,124613.0
2017-01-06 15:50:00,44.78,44.8,44.72,44.72,238869.0,34.8611,34.8766,34.8144,34.8144,238869.0
2017-01-09 09:30:00,44.5,45.29,44.4,45.27,197403.0,34.6431,35.2581,34.5652,35.2425,197403.0
2017-01-09 09:40:00,45.28,45.31,44.74,44.8,118305.0,35.2503,35.2737,34.8299,34.8766,118305.0
2017-01-09 09:50:00,44.8,44.8,44.62,44.68,130559.0,34.8766,34.8766,34.7365,34.7832,130559.0
2017-01-09 10:00:00,44.68,44.77,44.66,44.73,54671.0,34.7832,34.8533,34.7677,34.8222,54671.0
2017-01-09 10:10:00,44.73,44.74,44.5,44.52,61603.0,34.8222,34.8299,34.6431,34.6587,61603.0
2017-01-09 10:20:00,44.51,44.51,44.45,44.49,38963.0,34.6509,34.6509,34.6042,34.6353,38963.0
2017-01-09 10:30:00,44.49,44.61,44.49,44.51,59782.0,34.6353,34.7287,34.6353,34.6509,59782.0
2017-01-09 10:40:00,44.5,44.66,44.46,44.61,53584.0,34.6431,34.7677,34.612,34.7287,53584.0
2017-01-09 10:50:00,44.62,44.68,44.6,44.62,108868.0,34.7365,34.7832,34.7209,34.7365,108868.0
2017-01-09 11:00:00,44.62,44.63,44.48,44.54,245661.0,34.7365,34.7443,34.6275,34.6742,245661.0
2017-01-09 11:10:00,44.53,44.62,44.51,44.59,72016.0,34.6665,34.7365,34.6509,34.7132,72016.0
2017-01-09 11:20:00,44.6,44.62,44.57,44.61,47894.0,34.7209,34.7365,34.6976,34.7287,47894.0
2017-01-09 11:30:00,44.62,44.67,44.6,44.63,56651.0,34.7365,34.7754,34.7209,34.7443,56651.0
2017-01-09 11:40:00,44.62,44.76,44.61,44.76,57800.0,34.7365,34.8455,34.7287,34.8455,57800.0
2017-01-09 11:50:00,44.76,44.84,44.68,44.69,81131.0,34.8455,34.9078,34.7832,34.791,81131.0
2017-01-09 12:00:00,44.69,44.76,44.69,44.72,48299.0,34.791,34.8455,34.791,34.8144,48299.0
2017-01-09 12:10:00,44.72,44.81,44.72,44.77,64897.0,34.8144,34.8844,34.8144,34.8533,64897.0
2017-01-09 12:20:00,44.77,44.84,44.72,44.75,73502.0,34.8533,34.9078,34.8144,34.8377,73502.0
2017-01-09 12:30:00,44.74,44.77,44.72,44.72,48332.0,34.8299,34.8533,34.8144,34.8144,48332.0
2017-01-09 12:40:00,44.72,44.74,44.71,44.73,20819.0,34.8144,34.8299,34.8066,34.8222,20819.0
2017-01-09 12:50:00,44.73,44.85,44.72,44.83,37406.0,34.8222,34.9156,34.8144,34.9,37406.0
2017-01-09 13:00:00,44.82,44.83,44.76,44.77,17305.0,34.8922,34.9,34.8455,34.8533,17305.0
2017-01-09 13:10:00,44.77,44.84,44.75,44.84,27857.0,34.8533,34.9078,34.8377,34.9078,27857.0
2017-01-09 13:20:00,44.83,44.84,44.77,44.79,26375.0,34.9,34.9078,34.8533,34.8689,26375.0
2017-01-09 13:30:00,44.79,44.79,44.74,44.74,48917.0,34.8689,34.8689,34.8299,34.8299,48917.0
2017-01-09 13:40:00,44.75,44.75,44.7,44.73,63131.0,34.8377,34.8377,34.7988,34.8222,63131.0
2017-01-09 13:50:00,44.73,44.79,44.73,44.78,52886.0,34.8222,34.8689,34.8222,34.8611,52886.0
2017-01-09 14:00:00,44.78,44.86,44.78,44.85,32435.0,34.8611,34.9234,34.8611,34.9156,32435.0
2017-01-09 14:10:00,44.84,44.89,44.8,44.88,65957.0,34.9078,34.9467,34.8766,34.9389,65957.0
2017-01-09 14:20:00,44.89,44.97,44.8,44.95,188090.0,34.9467,35.009,34.8766,34.9934,188090.0
2017-01-09 14:30:00,44.95,44.97,44.87,44.89,47366.0,34.9934,35.009,34.9311,34.9467,47366.0
2017-01-09 14:40:00,44.88,44.9,44.83,44.88,30072.0,34.9389,34.9545,34.9,34.9389,30072.0
2017-01-09 14:50:00,44.88,44.89,44.81,44.86,42259.0,34.9389,34.9467,34.8844,34.9234,42259.0
2017-01-09 15:00:00,44.86,44.91,44.81,44.81,51227.0,34.9234,34.9623,34.8844,34.8844,51227.0
2017-01-09 15:10:00,44.82,44.85,44.78,44.8,44940.0,34.8922,34.9156,34.8611,34.8766,44940.0
2017-01-09 15:20:00,44.8,44.87,44.79,44.83,53366.0,34.8766,34.9311,34.8689,34.9,53366.0
2017-01-09 15:30:00,44.84,44.84,44.8,44.81,68357.0,34.9078,34.9078,34.8766,34.8844,68357.0
2017-01-09 15:40:00,44.8,44.86,44.79,44.8,100881.0,34.8766,34.9234,34.8689,34.8766,100881.0
2017-01-09 15:50:00,44.8,44.82,44.75,44.76,250572.0,34.8766,34.8922,34.8377,34.8455,250572.0
2017-01-10 09:30:00,44.8,45.11,44.72,45.07,84748.0,34.8766,35.118,34.8144,35.0868,84748.0
2017-01-10 09:40:00,45.09,45.38,45.09,45.38,47093.0,35.1024,35.3282,35.1024,35.3282,47093.0
2017-01-10 09:50:00,45.38,45.41,45.03,45.03,54275.0,35.3282,35.3515,35.0557,35.0557,54275.0
2017-01-10 10:00:00,45.03,45.07,44.96,44.96,72854.0,35.0557,35.0868,35.0012,35.0012,72854.0
2017-01-10 10:10:00,44.95,45.02,44.83,44.85,68240.0,34.9934,35.0479,34.9,34.9156,68240.0
2017-01-10 10:20:00,44.85,44.96,44.85,44.88,32742.0,34.9156,35.0012,34.9156,34.9389,32742.0
2017-01-10 10:30:00,44.88,44.9,44.74,44.75,61874.0,34.9389,34.9545,34.8299,34.8377,61874.0
2017-01-10 10:40:00,44.76,44.78,44.66,44.69,42930.0,34.8455,34.8611,34.7677,34.791,42930.0
2017-01-10 10:50:00,44.7,44.71,44.52,44.57,74131.0,34.7988,34.8066,34.6587,34.6976,74131.0
2017-01-10 11:00:00,44.58,44.65,44.55,44.61,66593.0,34.7054,34.7599,34.682,34.7287,66593.0
2017-01-10 11:10:00,44.61,44.64,44.51,44.52,74046.0,34.7287,34.7521,34.6509,34.6587,74046.0
2017-01-10 11:20:00,44.53,44.64,44.51,44.57,87347.0,34.6665,34.7521,34.6509,34.6976,87347.0
2017-01-10 11:30:00,44.59,44.71,44.56,44.56,90192.0,34.7132,34.8066,34.6898,34.6898,90192.0
2017-01-10 11:40:00,44.57,44.61,44.51,44.6,52414.0,34.6976,34.7287,34.6509,34.7209,52414.0
2017-01-10 11:50:00,44.6,44.67,44.54,44.67,52840.0,34.7209,34.7754,34.6742,34.7754,52840.0
2017-01-10 12:00:00,44.66,44.68,44.61,44.66,41561.0,34.7677,34.7832,34.7287,34.7677,41561.0
2017-01-10 12:10:00,44.67,44.86,44.66,44.85,57421.0,34.7754,34.9234,34.7677,34.9156,57421.0
2017-01-10 12:20:00,44.86,44.94,44.85,44.91,137958.0,34.9234,34.9856,34.9156,34.9623,137958.0
2017-01-10 12:30:00,44.9,44.94,44.89,44.91,37255.0,34.9545,34.9856,34.9467,34.9623,37255.0
2017-01-10 12:40:00,44.91,44.97,44.87,44.92,79331.0,34.9623,35.009,34.9311,34.9701,79331.0
2017-01-10 12:50:00,44.92,44.94,44.84,44.86,42090.0,34.9701,34.9856,34.9078,34.9234,42090.0
2017-01-10 13:00:00,44.85,44.96,44.85,44.87,36332.0,34.9156,35.0012,34.9156,34.9311,36332.0
2017-01-10 13:10:00,44.86,44.87,44.79,44.79,40346.0,34.9234,34.9311,34.8689,34.8689,40346.0
2017-01-10 13:20:00,44.79,44.81,44.68,44.68,41563.0,34.8689,34.8844,34.7832,34.7832,41563.0
2017-01-10 13:30:00,44.69,44.77,44.66,44.75,95045.0,34.791,34.8533,34.7677,34.8377,95045.0
2017-01-10 13:40:00,44.76,44.76,44.66,44.69,68983.0,34.8455,34.8455,34.7677,34.791,68983.0
2017-01-10 13:50:00,44.69,44.7,44.59,44.6,48954.0,34.791,34.7988,34.7132,34.7209,48954.0
2017-01-10 14:00:00,44.62,44.63,44.58,44.63,40823.0,34.7365,34.7443,34.7054,34.7443,40823.0
2017-01-10 14:10:00,44.62,44.63,44.58,44.61,51575.0,34.7365,34.7443,34.7054,34.7287,51575.0
2017-01-10 14:20:00,44.62,44.62,44.45,44.47,69685.0,34.7365,34.7365,34.6042,34.6197,69685.0
2017-01-10 14:30:00,44.47,44.53,44.46,44.47,52701.0,34.6197,34.6665,34.612,34.6197,52701.0
2017-01-10 14:40:00,44.47,44.47,44.39,44.46,62577.0,34.6197,34.6197,34.5575,34.612,62577.0
2017-01-10 14:50:00,44.45,44.49,44.42,44.44,56275.0,34.6042,34.6353,34.5808,34.5964,56275.0
2017-01-10 15:00:00,44.44,44.54,44.43,44.54,71312.0,34.5964,34.6742,34.5886,34.6742,71312.0
2017-01-10 15:10:00,44.54,44.55,44.49,44.53,72256.0,34.6742,34.682,34.6353,34.6665,72256.0
2017-01-10 15:20:00,44.53,44.54,44.5,44.51,75101.0,34.6665,34.6742,34.6431,34.6509,75101.0
2017-01-10 15:30:00,44.51,44.6,44.49,44.55,145136.0,34.6509,34.7209,34.6353,34.682,145136.0
2017-01-10 15:40:00,44.54,44.63,44.51,44.51,180067.0,34.6742,34.7443,34.6509,34.6509,180067.0
2017-01-10 15:50:00,44.51,44.53,44.43,44.46,427258.0,34.6509,34.6665,34.5886,34.612,427258.0
2017-01-11 09:30:00,43.75,44.12,43.15,43.49,399176.0,34.0592,34.3473,33.5921,33.8568,399176.0
2017-01-11 09:40:00,43.49,43.63,43.31,43.59,271853.0,33.8568,33.9658,33.7167,33.9347,271853.0
2017-01-11 09:50:00,43.59,43.92,43.56,43.79,158830.0,33.9347,34.1916,33.9113,34.0904,158830.0
2017-01-11 10:00:00,43.8,44.09,43.78,43.96,267293.0,34.0982,34.3239,34.0826,34.2227,267293.0
2017-01-11 10:10:00,43.96,44.02,43.85,43.91,124467.0,34.2227,34.2694,34.1371,34.1838,124467.0
2017-01-11 10:20:00,43.92,44.04,43.9,44.0,81776.0,34.1916,34.285,34.176,34.2538,81776.0
2017-01-11 10:30:00,43.99,44.01,43.9,43.94,126553.0,34.2461,34.2616,34.176,34.2071,126553.0
2017-01-11 10:40:00,43.94,44.02,43.89,43.89,170369.0,34.2071,34.2694,34.1682,34.1682,170369.0
2017-01-11 10:50:00,43.9,44.0,43.82,43.82,99442.0,34.176,34.2538,34.1137,34.1137,99442.0
2017-01-11 11:00:00,43.81,43.91,43.81,43.9,134575.0,34.1059,34.1838,34.1059,34.176,134575.0
2017-01-11 11:10:00,43.89,43.9,43.75,43.76,97513.0,34.1682,34.176,34.0592,34.067,97513.0
2017-01-11 11:20:00,43.77,43.81,43.7,43.7,114530.0,34.0748,34.1059,34.0203,34.0203,114530.0
2017-01-11 11:30:00,43.72,43.73,43.64,43.7,84072.0,34.0359,34.0437,33.9736,34.0203,84072.0
2017-01-11 11:40:00,43.7,43.74,43.65,43.65,90129.0,34.0203,34.0514,33.9814,33.9814,90129.0
2017-01-11 11:50:00,43.65,43.79,43.65,43.78,69271.0,33.9814,34.0904,33.9814,34.0826,69271.0
2017-01-11 12:00:00,43.78,43.97,43.75,43.92,170265.0,34.0826,34.2305,34.0592,34.1916,170265.0
2017-01-11 12:10:00,43.92,43.97,43.8,43.84,105945.0,34.1916,34.2305,34.0982,34.1293,105945.0
2017-01-11 12:20:00,43.83,43.91,43.77,43.9,62670.0,34.1215,34.1838,34.0748,34.176,62670.0
2017-01-11 12:30:00,43.91,43.91,43.77,43.78,66389.0,34.1838,34.1838,34.0748,34.0826,66389.0
2017-01-11 12:40:00,43.78,43.78,43.69,43.75,65499.0,34.0826,34.0826,34.0125,34.0592,65499.0
2017-01-11 12:50:00,43.76,43.9,43.75,43.88,168231.0,34.067,34.176,34.0592,34.1604,168231.0
2017-01-11 13:00:00,43.89,43.97,43.89,43.91,100934.0,34.1682,34.2305,34.1682,34.1838,100934.0
2017-01-11 13:10:00,43.93,44.07,43.89,44.03,99134.0,34.1994,34.3083,34.1682,34.2772,99134.0
2017-01-11 13:20:00,44.03,44.15,43.97,44.14,135694.0,34.2772,34.3706,34.2305,34.3628,135694.0
2017-01-11 13:30:00,44.13,44.25,44.11,44.22,116561.0,34.3551,34.4485,34.3395,34.4251,116561.0
2017-01-11 13:40:00,44.21,44.25,44.19,44.2,39109.0,34.4173,34.4485,34.4018,34.4095,39109.0
2017-01-11 13:50:00,44.2,44.26,44.17,44.2,58414.0,34.4095,34.4563,34.3862,34.4095,58414.0
2017-01-11 14:00:00,44.2,44.22,44.15,44.15,42578.0,34.4095,34.4251,34.3706,34.3706,42578.0
2017-01-11 14:10:00,44.15,44.2,44.09,44.09,52134.0,34.3706,34.4095,34.3239,34.3239,52134.0
2017-01-11 14:20:00,44.1,44.14,44.01,44.14,121732.0,34.3317,34.3628,34.2616,34.3628,121732.0
2017-01-11 14:30:00,44.13,44.18,44.09,44.14,28238.0,34.3551,34.394,34.3239,34.3628,28238.0
2017-01-11 14:40:00,44.14,44.14,43.99,43.99,47806.0,34.3628,34.3628,34.2461,34.2461,47806.0
2017-01-11 14:50:00,43.99,44.01,43.93,43.96,42438.0,34.2461,34.2616,34.1994,34.2227,42438.0
2017-01-11 15:00:00,43.95,44.0,43.94,43.96,34653.0,34.2149,34.2538,34.2071,34.2227,34653.0
2017-01-11 15:10:00,43.96,44.04,43.96,44.01,41933.0,34.2227,34.285,34.2227,34.2616,41933.0
2017-01-11 15:20:00,44.01,44.07,43.99,44.02,67252.0,34.2616,34.3083,34.2461,34.2694,67252.0
2017-01-11 15:30:00,44.03,44.05,43.99,44.02,81112.0,34.2772,34.2928,34.2461,34.2694,81112.0
2017-01-11 15:40:00,44.02,44.1,43.99,44.05,207230.0,34.2694,34.3317,34.2461,34.2928,207230.0
2017-01-11 15:50:00,44.05,44.06,43.98,44.01,455796.0,34.2928,34.3006,34.2383,34.2616,455796.0
2017-01-12 09:30:00,44.04,44.19,43.91,44.05,98690.0,34.285,34.4018,34.1838,34.2928,98690.0
2017-01-12 09:40:00,44.04,44.19,44.0,44.06,96799.0,34.285,34.4018,34.2538,34.3006,96799.0
2017-01-12 09:50:00,44.06,44.21,44.01,44.12,48821.0,34.3006,34.4173,34.2616,34.3473,48821.0
2017-01-12 10:00:00,44.13,44.13,43.87,43.9,50792.0,34.3551,34.3551,34.1526,34.176,50792.0
2017-01-12 10:10:00,43.9,43.91,43.66,43.67,95488.0,34.176,34.1838,33.9892,33.9969,95488.0
2017-01-12 10:20:00,43.66,43.73,43.62,43.63,55457.0,33.9892,34.0437,33.958,33.9658,55457.0
2017-01-12 10:30:00,43.64,43.66,43.46,43.46,139348.0,33.9736,33.9892,33.8335,33.8335,139348.0
2017-01-12 10:40:00,43.46,43.5,43.42,43.44,80314.0,33.8335,33.8646,33.8023,33.8179,80314.0
2017-01-12 10:50:00,43.44,43.47,43.35,43.37,80792.0,33.8179,33.8412,33.7478,33.7634,80792.0
2017-01-12 11:00:00,43.36,43.46,43.35,43.45,84758.0,33.7556,33.8335,33.7478,33.8257,84758.0
2017-01-12 11:10:00,43.45,43.6,43.44,43.55,92402.0,33.8257,33.9425,33.8179,33.9035,92402.0
2017-01-12 11:20:00,43.54,43.62,43.5,43.59,38508.0,33.8957,33.958,33.8646,33.9347,38508.0
2017-01-12 11:30:00,43.59,43.62,43.53,43.57,30809.0,33.9347,33.958,33.888,33.9191,30809.0
2017-01-12 11:40:00,43.56,43.68,43.5,43.58,45208.0,33.9113,34.0047,33.8646,33.9269,45208.0
2017-01-12 11:50:00,43.59,43.7,43.58,43.67,41129.0,33.9347,34.0203,33.9269,33.9969,41129.0
2017-01-12 12:00:00,43.66,43.73,43.58,43.59,63615.0,33.9892,34.0437,33.9269,33.9347,63615.0
2017-01-12 12:10:00,43.59,43.71,43.59,43.68,33144.0,33.9347,34.0281,33.9347,34.0047,33144.0
2017-01-12 12:20:00,43.69,43.69,43.61,43.67,23746.0,34.0125,34.0125,33.9502,33.9969,23746.0
2017-01-12 12:30:00,43.67,43.68,43.56,43.56,35909.0,33.9969,34.0047,33.9113,33.9113,35909.0
2017-01-12 12:40:00,43.57,43.62,43.54,43.56,30046.0,33.9191,33.958,33.8957,33.9113,30046.0
2017-01-12 12:50:00,43.56,43.64,43.54,43.64,26076.0,33.9113,33.9736,33.8957,33.9736,26076.0
2017-01-12 13:00:00,43.64,43.69,43.56,43.57,66343.0,33.9736,34.0125,33.9113,33.9191,66343.0
2017-01-12 13:10:00,43.57,43.65,43.52,43.61,30188.0,33.9191,33.9814,33.8802,33.9502,30188.0
2017-01-12 13:20:00,43.62,43.67,43.6,43.64,25857.0,33.958,33.9969,33.9425,33.9736,25857.0
2017-01-12 13:30:00,43.66,43.7,43.62,43.68,31086.0,33.9892,34.0203,33.958,34.0047,31086.0
2017-01-12 13:40:00,43.67,43.73,43.66,43.7,44668.0,33.9969,34.0437,33.9892,34.0203,44668.0
2017-01-12 13:50:00,43.7,43.73,43.63,43.64,55277.0,34.0203,34.0437,33.9658,33.9736,55277.0
2017-01-12 14:00:00,43.64,43.69,43.58,43.61,58085.0,33.9736,34.0125,33.9269,33.9502,58085.0
2017-01-12 14:10:00,43.6,43.68,43.6,43.65,51323.0,33.9425,34.0047,33.9425,33.9814,51323.0
2017-01-12 14:20:00,43.64,43.69,43.62,43.64,47645.0,33.9736,34.0125,33.958,33.9736,47645.0
2017-01-12 14:30:00,43.63,43.67,43.61,43.66,65946.0,33.9658,33.9969,33.9502,33.9892,65946.0
2017-01-12 14:40:00,43.66,43.67,43.52,43.52,52996.0,33.9892,33.9969,33.8802,33.8802,52996.0
2017-01-12 14:50:00,43.53,43.57,43.48,43.54,107798.0,33.888,33.9191,33.849,33.8957,107798.0
2017-01-12 15:00:00,43.55,43.55,43.41,43.44,80658.0,33.9035,33.9035,33.7945,33.8179,80658.0
2017-01-12 15:10:00,43.44,43.45,43.36,43.4,109044.0,33.8179,33.8257,33.7556,33.7868,109044.0
2017-01-12 15:20:00,43.41,43.44,43.36,43.39,119514.0,33.7945,33.8179,33.7556,33.779,119514.0
2017-01-12 15:30:00,43.39,43.46,43.34,43.44,188003.0,33.779,33.8335,33.74,33.8179,188003.0
2017-01-12 15:40:00,43.44,43.47,43.38,43.38,252041.0,33.8179,33.8412,33.7712,33.7712,252041.0
2017-01-12 15:50:00,43.39,43.47,43.35,43.45,434556.0,33.779,33.8412,33.7478,33.8257,434556.0
2017-01-13 09:30:00,43.55,43.63,43.34,43.58,103978.0,33.9035,33.9658,33.74,33.9269,103978.0
2017-01-13 09:40:00,43.6,43.61,43.43,43.44,32263.0,33.9425,33.9502,33.8101,33.8179,32263.0
2017-01-13 09:50:00,43.44,43.51,43.41,43.44,39466.0,33.8179,33.8724,33.7945,33.8179,39466.0
2017-01-13 10:00:00,43.44,43.65,43.41,43.61,44615.0,33.8179,33.9814,33.7945,33.9502,44615.0
2017-01-13 10:10:00,43.63,43.78,43.61,43.64,57400.0,33.9658,34.0826,33.9502,33.9736,57400.0
2017-01-13 10:20:00,43.65,43.67,43.52,43.54,52204.0,33.9814,33.9969,33.8802,33.8957,52204.0
2017-01-13 10:30:00,43.55,43.69,43.55,43.63,94458.0,33.9035,34.0125,33.9035,33.9658,94458.0
2017-01-13 10:40:00,43.62,43.65,43.59,43.59,45572.0,33.958,33.9814,33.9347,33.9347,45572.0
2017-01-13 10:50:00,43.59,43.62,43.58,43.58,29930.0,33.9347,33.958,33.9269,33.9269,29930.0
2017-01-13 11:00:00,43.58,43.61,43.51,43.51,59990.0,33.9269,33.9502,33.8724,33.8724,59990.0
2017-01-13 11:10:00,43.52,43.61,43.51,43.59,44552.0,33.8802,33.9502,33.8724,33.9347,44552.0
2017-01-13 11:20:00,43.58,43.59,43.5,43.53,29843.0,33.9269,33.9347,33.8646,33.888,29843.0
2017-01-13 11:30:00,43.53,43.66,43.52,43.66,29726.0,33.888,33.9892,33.8802,33.9892,29726.0
2017-01-13 11:40:00,43.65,43.66,43.52,43.52,34560.0,33.9814,33.9892,33.8802,33.8802,34560.0
2017-01-13 11:50:00,43.53,43.55,43.48,43.54,36313.0,33.888,33.9035,33.849,33.8957,36313.0
2017-01-13 12:00:00,43.55,43.55,43.4,43.4,35561.0,33.9035,33.9035,33.7868,33.7868,35561.0
2017-01-13 12:10:00,43.41,43.43,43.33,43.33,45435.0,33.7945,33.8101,33.7323,33.7323,45435.0
2017-01-13 12:20:00,43.35,43.4,43.34,43.39,25792.0,33.7478,33.7868,33.74,33.779,25792.0
2017-01-13 12:30:00,43.38,43.4,43.35,43.4,22890.0,33.7712,33.7868,33.7478,33.7868,22890.0
2017-01-13 12:40:00,43.39,43.42,43.38,43.4,16439.0,33.779,33.8023,33.7712,33.7868,16439.0
2017-01-13 12:50:00,43.39,43.44,43.38,43.43,18369.0,33.779,33.8179,33.7712,33.8101,18369.0
2017-01-13 13:00:00,43.42,43.51,43.41,43.5,24101.0,33.8023,33.8724,33.7945,33.8646,24101.0
2017-01-13 13:10:00,43.51,43.52,43.42,43.42,29674.0,33.8724,33.8802,33.8023,33.8023,29674.0
2017-01-13 13:20:00,43.42,43.44,43.39,43.39,22398.0,33.8023,33.8179,33.779,33.779,22398.0
2017-01-13 13:30:00,43.4,43.48,43.38,43.44,37466.0,33.7868,33.849,33.7712,33.8179,37466.0
2017-01-13 13:40:00,43.44,43.45,43.4,43.4,14629.0,33.8179,33.8257,33.7868,33.7868,14629.0
2017-01-13 13:50:00,43.41,43.51,43.39,43.46,50697.0,33.7945,33.8724,33.779,33.8335,50697.0
2017-01-13 14:00:00,43.47,43.55,43.46,43.52,32870.0,33.8412,33.9035,33.8335,33.8802,32870.0
2017-01-13 14:10:00,43.51,43.55,43.49,43.53,36301.0,33.8724,33.9035,33.8568,33.888,36301.0
2017-01-13 14:20:00,43.54,43.54,43.48,43.51,27891.0,33.8957,33.8957,33.849,33.8724,27891.0
2017-01-13 14:30:00,43.5,43.55,43.49,43.51,30803.0,33.8646,33.9035,33.8568,33.8724,30803.0
2017-01-13 14:40:00,43.51,43.53,43.46,43.47,34658.0,33.8724,33.888,33.8335,33.8412,34658.0
2017-01-13 14:50:00,43.47,43.51,43.44,43.48,36185.0,33.8412,33.8724,33.8179,33.849,36185.0
2017-01-13 15:00:00,43.48,43.48,43.44,43.48,34248.0,33.849,33.849,33.8179,33.849,34248.0
2017-01-13 15:10:00,43.48,43.48,43.43,43.46,47421.0,33.849,33.849,33.8101,33.8335,47421.0
2017-01-13 15:20:00,43.47,43.48,43.44,43.46,35652.0,33.8412,33.849,33.8179,33.8335,35652.0
2017-01-13 15:30:00,43.45,43.55,43.45,43.53,57645.0,33.8257,33.9035,33.8257,33.888,57645.0
2017-01-13 15:40:00,43.53,43.61,43.53,43.59,122867.0,33.888,33.9502,33.888,33.9347,122867.0
2017-01-13 15:50:00,43.6,43.6,43.53,43.56,182286.0,33.9425,33.9425,33.888,33.9113,182286.0
2017-01-17 09:30:00,43.78,43.93,43.63,43.69,169412.0,34.0826,34.1994,33.9658,34.0125,169412.0
2017-01-17 09:40:00,43.66,43.78,43.58,43.74,65554.0,33.9892,34.0826,33.9269,34.0514,65554.0
2017-01-17 09:50:00,43.73,43.74,43.58,43.7,44689.0,34.0437,34.0514,33.9269,34.0203,44689.0
2017-01-17 10:00:00,43.7,43.87,43.6,43.82,75451.0,34.0203,34.1526,33.9425,34.1137,75451.0
2017-01-17 10:10:00,43.85,44.02,43.84,44.0,91501.0,34.1371,34.2694,34.1293,34.2538,91501.0
2017-01-17 10:20:00,44.01,44.15,43.97,44.09,108124.0,34.2616,34.3706,34.2305,34.3239,108124.0
2017-01-17 10:30:00,44.11,44.21,44.09,44.19,184220.0,34.3395,34.4173,34.3239,34.4018,184220.0
2017-01-17 10:40:00,44.19,44.22,44.15,44.2,61109.0,34.4018,34.4251,34.3706,34.4095,61109.0
2017-01-17 10:50:00,44.19,44.23,44.15,44.22,90686.0,34.4018,34.4329,34.3706,34.4251,90686.0
2017-01-17 11:00:00,44.21,44.21,44.08,44.15,287640.0,34.4173,34.4173,34.3161,34.3706,287640.0
2017-01-17 11:10:00,44.15,44.2,44.0,44.03,118155.0,34.3706,34.4095,34.2538,34.2772,118155.0
2017-01-17 11:20:00,44.04,44.05,43.95,43.98,77933.0,34.285,34.2928,34.2149,34.2383,77933.0
2017-01-17 11:30:00,43.98,44.03,43.96,44.0,70204.0,34.2383,34.2772,34.2227,34.2538,70204.0
2017-01-17 11:40:00,44.0,44.12,43.97,44.1,53255.0,34.2538,34.3473,34.2305,34.3317,53255.0
2017-01-17 11:50:00,44.09,44.19,44.07,44.17,140906.0,34.3239,34.4018,34.3083,34.3862,140906.0
2017-01-17 12:00:00,44.16,44.25,44.16,44.21,41525.0,34.3784,34.4485,34.3784,34.4173,41525.0
2017-01-17 12:10:00,44.21,44.25,44.2,44.24,63131.0,34.4173,34.4485,34.4095,34.4407,63131.0
2017-01-17 12:20:00,44.23,44.27,44.21,44.23,37630.0,34.4329,34.464,34.4173,34.4329,37630.0
2017-01-17 12:30:00,44.24,44.25,44.2,44.21,39047.0,34.4407,34.4485,34.4095,34.4173,39047.0
2017-01-17 12:40:00,44.21,44.31,44.21,44.27,43896.0,34.4173,34.4952,34.4173,34.464,43896.0
2017-01-17 12:50:00,44.27,44.27,44.21,44.24,27535.0,34.464,34.464,34.4173,34.4407,27535.0
2017-01-17 13:00:00,44.25,44.29,44.24,44.29,29795.0,34.4485,34.4796,34.4407,34.4796,29795.0
2017-01-17 13:10:00,44.28,44.34,44.28,44.32,77774.0,34.4718,34.5185,34.4718,34.503,77774.0
2017-01-17 13:20:00,44.32,44.45,44.31,44.44,75202.0,34.503,34.6042,34.4952,34.5964,75202.0
2017-01-17 13:30:00,44.44,44.5,44.43,44.48,44326.0,34.5964,34.6431,34.5886,34.6275,44326.0
2017-01-17 13:40:00,44.47,44.55,44.46,44.55,85115.0,34.6197,34.682,34.612,34.682,85115.0
2017-01-17 13:50:00,44.55,44.66,44.55,44.65,76138.0,34.682,34.7677,34.682,34.7599,76138.0
2017-01-17 14:00:00,44.64,44.67,44.58,44.59,62939.0,34.7521,34.7754,34.7054,34.7132,62939.0
2017-01-17 14:10:00,44.59,44.67,44.58,44.62,84750.0,34.7132,34.7754,34.7054,34.7365,84750.0
2017-01-17 14:20:00,44.62,44.62,44.5,44.52,84876.0,34.7365,34.7365,34.6431,34.6587,84876.0
2017-01-17 14:30:00,44.53,44.58,44.49,44.53,111076.0,34.6665,34.7054,34.6353,34.6665,111076.0
2017-01-17 14:40:00,44.52,44.63,44.47,44.63,88029.0,34.6587,34.7443,34.6197,34.7443,88029.0
2017-01-17 14:50:00,44.63,44.64,44.54,44.62,86936.0,34.7443,34.7521,34.6742,34.7365,86936.0
2017-01-17 15:00:00,44.62,44.63,44.54,44.56,83092.0,34.7365,34.7443,34.6742,34.6898,83092.0
2017-01-17 15:10:00,44.57,44.66,44.56,44.65,94220.0,34.6976,34.7677,34.6898,34.7599,94220.0
2017-01-17 15:20:00,44.64,44.74,44.62,44.73,144291.0,34.7521,34.8299,34.7365,34.8222,144291.0
2017-01-17 15:30:00,44.73,44.74,44.63,44.71,181117.0,34.8222,34.8299,34.7443,34.8066,181117.0
2017-01-17 15:40:00,44.71,44.74,44.66,44.67,167072.0,34.8066,34.8299,34.7677,34.7754,167072.0
2017-01-17 15:50:00,44.67,44.7,44.62,44.68,333763.0,34.7754,34.7988,34.7365,34.7832,333763.0
2017-01-18 09:30:00,44.74,44.94,44.74,44.89,86763.0,34.8299,34.9856,34.8299,34.9467,86763.0
2017-01-18 09:40:00,44.9,44.94,44.85,44.9,65358.0,34.9545,34.9856,34.9156,34.9545,65358.0
2017-01-18 09:50:00,44.9,44.95,44.78,44.95,36808.0,34.9545,34.9934,34.8611,34.9934,36808.0
2017-01-18 10:00:00,44.93,44.94,44.75,44.76,30520.0,34.9779,34.9856,34.8377,34.8455,30520.0
2017-01-18 10:10:00,44.76,44.8,44.7,44.74,98846.0,34.8455,34.8766,34.7988,34.8299,98846.0
2017-01-18 10:20:00,44.74,44.95,44.73,44.94,130784.0,34.8299,34.9934,34.8222,34.9856,130784.0
2017-01-18 10:30:00,44.95,45.0,44.94,45.0,46715.0,34.9934,35.0323,34.9856,35.0323,46715.0
2017-01-18 10:40:00,44.99,45.16,44.96,45.08,65942.0,35.0246,35.1569,35.0012,35.0946,65942.0
2017-01-18 10:50:00,45.08,45.08,44.98,45.03,47848.0,35.0946,35.0946,35.0168,35.0557,47848.0
2017-01-18 11:00:00,45.03,45.18,45.03,45.09,111849.0,35.0557,35.1725,35.0557,35.1024,111849.0
2017-01-18 11:10:00,45.09,45.21,45.08,45.09,81811.0,35.1024,35.1958,35.0946,35.1024,81811.0
2017-01-18 11:20:00,45.08,45.22,45.08,45.18,68006.0,35.0946,35.2036,35.0946,35.1725,68006.0
2017-01-18 11:30:00,45.17,45.17,45.1,45.11,39745.0,35.1647,35.1647,35.1102,35.118,39745.0
2017-01-18 11:40:00,45.11,45.16,45.08,45.15,42909.0,35.118,35.1569,35.0946,35.1491,42909.0
2017-01-18 11:50:00,45.14,45.19,45.09,45.13,50626.0,35.1413,35.1803,35.1024,35.1336,50626.0
2017-01-18 12:00:00,45.13,45.16,45.11,45.15,48657.0,35.1336,35.1569,35.118,35.1491,48657.0
2017-01-18 12:10:00,45.15,45.16,45.1,45.15,38692.0,35.1491,35.1569,35.1102,35.1491,38692.0
2017-01-18 12:20:00,45.14,45.16,45.08,45.09,54071.0,35.1413,35.1569,35.0946,35.1024,54071.0
2017-01-18 12:30:00,45.09,45.13,45.07,45.09,44558.0,35.1024,35.1336,35.0868,35.1024,44558.0
2017-01-18 12:40:00,45.08,45.09,45.02,45.02,31333.0,35.0946,35.1024,35.0479,35.0479,31333.0
2017-01-18 12:50:00,45.02,45.03,44.95,45.0,44673.0,35.0479,35.0557,34.9934,35.0323,44673.0
2017-01-18 13:00:00,45.0,45.02,44.96,44.99,27977.0,35.0323,35.0479,35.0012,35.0246,27977.0
2017-01-18 13:10:00,44.98,45.0,44.92,44.97,55311.0,35.0168,35.0323,34.9701,35.009,55311.0
2017-01-18 13:20:00,44.97,44.97,44.9,44.94,39815.0,35.009,35.009,34.9545,34.9856,39815.0
2017-01-18 13:30:00,44.95,44.99,44.95,44.98,22813.0,34.9934,35.0246,34.9934,35.0168,22813.0
2017-01-18 13:40:00,44.98,44.99,44.89,44.9,29951.0,35.0168,35.0246,34.9467,34.9545,29951.0
2017-01-18 13:50:00,44.9,44.95,44.86,44.94,52278.0,34.9545,34.9934,34.9234,34.9856,52278.0
2017-01-18 14:00:00,44.95,44.98,44.91,44.95,39705.0,34.9934,35.0168,34.9623,34.9934,39705.0
2017-01-18 14:10:00,44.96,44.97,44.9,44.96,32287.0,35.0012,35.009,34.9545,35.0012,32287.0
2017-01-18 14:20:00,44.95,44.97,44.92,44.96,42383.0,34.9934,35.009,34.9701,35.0012,42383.0
2017-01-18 14:30:00,44.96,44.97,44.88,44.91,33205.0,35.0012,35.009,34.9389,34.9623,33205.0
2017-01-18 14:40:00,44.92,44.92,44.81,44.82,36130.0,34.9701,34.9701,34.8844,34.8922,36130.0
2017-01-18 14:50:00,44.82,44.92,44.82,44.91,46115.0,34.8922,34.9701,34.8922,34.9623,46115.0
2017-01-18 15:00:00,44.9,44.91,44.85,44.85,44542.0,34.9545,34.9623,34.9156,34.9156,44542.0
2017-01-18 15:10:00,44.85,44.91,44.83,44.91,48886.0,34.9156,34.9623,34.9,34.9623,48886.0
2017-01-18 15:20:00,44.91,44.91,44.79,44.8,63617.0,34.9623,34.9623,34.8689,34.8766,63617.0
2017-01-18 15:30:00,44.81,44.86,44.79,44.86,89369.0,34.8844,34.9234,34.8689,34.9234,89369.0
2017-01-18 15:40:00,44.86,44.93,44.83,44.93,128956.0,34.9234,34.9779,34.9,34.9779,128956.0
2017-01-18 15:50:00,44.93,44.95,44.9,44.95,315201.0,34.9779,34.9934,34.9545,34.9934,315201.0
2017-01-19 09:30:00,44.96,44.99,44.83,44.92,76526.0,35.0012,35.0246,34.9,34.9701,76526.0
2017-01-19 09:40:00,44.9,44.92,44.82,44.83,29297.0,34.9545,34.9701,34.8922,34.9,29297.0
2017-01-19 09:50:00,44.83,45.03,44.81,44.91,55085.0,34.9,35.0557,34.8844,34.9623,55085.0
2017-01-19 10:00:00,44.92,44.96,44.85,44.89,37370.0,34.9701,35.0012,34.9156,34.9467,37370.0
2017-01-19 10:10:00,44.88,44.95,44.82,44.93,58642.0,34.9389,34.9934,34.8922,34.9779,58642.0
2017-01-19 10:20:00,44.94,44.96,44.89,44.91,44346.0,34.9856,35.0012,34.9467,34.9623,44346.0
2017-01-19 10:30:00,44.9,44.94,44.87,44.89,69854.0,34.9545,34.9856,34.9311,34.9467,69854.0
2017-01-19 10:40:00,44.89,44.97,44.86,44.97,115451.0,34.9467,35.009,34.9234,35.009,115451.0
2017-01-19 10:50:00,44.96,44.99,44.89,44.89,65341.0,35.0012,35.0246,34.9467,34.9467,65341.0
2017-01-19 11:00:00,44.89,44.97,44.82,44.82,39940.0,34.9467,35.009,34.8922,34.8922,39940.0
2017-01-19 11:10:00,44.82,44.89,44.8,44.89,46031.0,34.8922,34.9467,34.8766,34.9467,46031.0
2017-01-19 11:20:00,44.9,44.92,44.84,44.91,35079.0,34.9545,34.9701,34.9078,34.9623,35079.0
2017-01-19 11:30:00,44.91,44.94,44.9,44.92,21522.0,34.9623,34.9856,34.9545,34.9701,21522.0
2017-01-19 11:40:00,44.92,44.98,44.89,44.91,34316.0,34.9701,35.0168,34.9467,34.9623,34316.0
2017-01-19 11:50:00,44.91,44.92,44.86,44.9,34626.0,34.9623,34.9701,34.9234,34.9545,34626.0
2017-01-19 12:00:00,44.9,44.9,44.78,44.78,81884.0,34.9545,34.9545,34.8611,34.8611,81884.0
2017-01-19 12:10:00,44.77,44.77,44.72,44.73,33733.0,34.8533,34.8533,34.8144,34.8222,33733.0
2017-01-19 12:20:00,44.74,44.76,44.73,44.75,23868.0,34.8299,34.8455,34.8222,34.8377,23868.0
2017-01-19 12:30:00,44.76,44.77,44.69,44.72,62091.0,34.8455,34.8533,34.791,34.8144,62091.0
2017-01-19 12:40:00,44.73,44.75,44.7,44.71,15760.0,34.8222,34.8377,34.7988,34.8066,15760.0
2017-01-19 12:50:00,44.72,44.75,44.7,44.75,20266.0,34.8144,34.8377,34.7988,34.8377,20266.0
2017-01-19 13:00:00,44.73,44.75,44.61,44.62,28946.0,34.8222,34.8377,34.7287,34.7365,28946.0
2017-01-19 13:10:00,44.62,44.63,44.5,44.52,76908.0,34.7365,34.7443,34.6431,34.6587,76908.0
2017-01-19 13:20:00,44.52,44.52,44.42,44.43,51508.0,34.6587,34.6587,34.5808,34.5886,51508.0
2017-01-19 13:30:00,44.43,44.49,44.37,44.48,93433.0,34.5886,34.6353,34.5419,34.6275,93433.0
2017-01-19 13:40:00,44.48,44.52,44.45,44.48,56272.0,34.6275,34.6587,34.6042,34.6275,56272.0
2017-01-19 13:50:00,44.47,44.47,44.38,44.41,43757.0,34.6197,34.6197,34.5497,34.573,43757.0
2017-01-19 14:00:00,44.4,44.43,44.31,44.31,55633.0,34.5652,34.5886,34.4952,34.4952,55633.0
2017-01-19 14:10:00,44.32,44.35,44.26,44.3,54571.0,34.503,34.5263,34.4563,34.4874,54571.0
2017-01-19 14:20:00,44.29,44.41,44.27,44.4,54019.0,34.4796,34.573,34.464,34.5652,54019.0
2017-01-19 14:30:00,44.39,44.39,44.28,44.29,105335.0,34.5575,34.5575,34.4718,34.4796,105335.0
2017-01-19 14:40:00,44.29,44.31,44.27,44.29,74228.0,34.4796,34.4952,34.464,34.4796,74228.0
2017-01-19 14:50:00,44.3,44.32,44.28,44.28,75051.0,34.4874,34.503,34.4718,34.4718,75051.0
2017-01-19 15:00:00,44.28,44.35,44.27,44.35,113717.0,34.4718,34.5263,34.464,34.5263,113717.0
2017-01-19 15:10:00,44.35,44.38,44.31,44.38,68974.0,34.5263,34.5497,34.4952,34.5497,68974.0
2017-01-19 15:20:00,44.39,44.43,44.38,44.39,63200.0,34.5575,34.5886,34.5497,34.5575,63200.0
2017-01-19 15:30:00,44.39,44.45,44.36,44.45,63253.0,34.5575,34.6042,34.5341,34.6042,63253.0
2017-01-19 15:40:00,44.45,44.49,44.43,44.47,69128.0,34.6042,34.6353,34.5886,34.6197,69128.0
2017-01-19 15:50:00,44.47,44.55,44.46,44.5,256501.0,34.6197,34.682,34.612,34.6431,256501.0
2017-01-20 09:30:00,44.67,45.04,44.63,45.02,301356.0,34.7754,35.0635,34.7443,35.0479,301356.0
2017-01-20 09:40:00,45.02,45.19,45.02,45.14,37490.0,35.0479,35.1803,35.0479,35.1413,37490.0
2017-01-20 09:50:00,45.14,45.21,45.05,45.15,70143.0,35.1413,35.1958,35.0713,35.1491,70143.0
2017-01-20 10:00:00,45.15,45.18,45.1,45.11,36868.0,35.1491,35.1725,35.1102,35.118,36868.0
2017-01-20 10:10:00,45.11,45.14,44.99,45.03,49122.0,35.118,35.1413,35.0246,35.0557,49122.0
2017-01-20 10:20:00,45.03,45.08,44.97,44.99,44555.0,35.0557,35.0946,35.009,35.0246,44555.0
2017-01-20 10:30:00,45.0,45.04,44.97,45.02,30579.0,35.0323,35.0635,35.009,35.0479,30579.0
2017-01-20 10:40:00,45.01,45.01,44.91,44.92,31606.0,35.0401,35.0401,34.9623,34.9701,31606.0
2017-01-20 10:50:00,44.92,44.99,44.91,44.94,24174.0,34.9701,35.0246,34.9623,34.9856,24174.0
2017-01-20 11:00:00,44.94,45.03,44.93,44.99,36391.0,34.9856,35.0557,34.9779,35.0246,36391.0
2017-01-20 11:10:00,44.97,45.0,44.94,44.99,32377.0,35.009,35.0323,34.9856,35.0246,32377.0
2017-01-20 11:20:00,44.98,45.0,44.81,44.81,26554.0,35.0168,35.0323,34.8844,34.8844,26554.0
2017-01-20 11:30:00,44.81,44.82,44.75,44.79,20771.0,34.8844,34.8922,34.8377,34.8689,20771.0
2017-01-20 11:40:00,44.8,44.81,44.72,44.72,26442.0,34.8766,34.8844,34.8144,34.8144,26442.0
2017-01-20 11:50:00,44.72,44.75,44.65,44.75,31906.0,34.8144,34.8377,34.7599,34.8377,31906.0
2017-01-20 12:00:00,44.75,44.75,44.6,44.6,38287.0,34.8377,34.8377,34.7209,34.7209,38287.0
2017-01-20 12:10:00,44.6,44.61,44.42,44.49,55241.0,34.7209,34.7287,34.5808,34.6353,55241.0
2017-01-20 12:20:00,44.48,44.49,44.3,44.33,57704.0,34.6275,34.6353,34.4874,34.5108,57704.0
2017-01-20 12:30:00,44.32,44.36,44.26,44.35,32065.0,34.503,34.5341,34.4563,34.5263,32065.0
2017-01-20 12:40:00,44.36,44.5,44.36,44.5,30097.0,34.5341,34.6431,34.5341,34.6431,30097.0
2017-01-20 12:50:00,44.49,44.55,44.48,44.55,39125.0,34.6353,34.682,34.6275,34.682,39125.0
2017-01-20 13:00:00,44.55,44.55,44.48,44.53,18160.0,34.682,34.682,34.6275,34.6665,18160.0
2017-01-20 13:10:00,44.52,44.58,44.51,44.58,14327.0,34.6587,34.7054,34.6509,34.7054,14327.0
2017-01-20 13:20:00,44.59,44.61,44.53,44.55,14429.0,34.7132,34.7287,34.6665,34.682,14429.0
2017-01-20 13:30:00,44.54,44.54,44.5,44.52,16475.0,34.6742,34.6742,34.6431,34.6587,16475.0
2017-01-20 13:40:00,44.52,44.55,44.51,44.51,19568.0,34.6587,34.682,34.6509,34.6509,19568.0
2017-01-20 13:50:00,44.51,44.55,44.49,44.54,27730.0,34.6509,34.682,34.6353,34.6742,27730.0
2017-01-20 14:00:00,44.54,44.55,44.5,44.54,21326.0,34.6742,34.682,34.6431,34.6742,21326.0
2017-01-20 14:10:00,44.54,44.54,44.46,44.49,30161.0,34.6742,34.6742,34.612,34.6353,30161.0
2017-01-20 14:20:00,44.49,44.5,44.43,44.48,23904.0,34.6353,34.6431,34.5886,34.6275,23904.0
2017-01-20 14:30:00,44.48,44.58,44.48,44.54,21538.0,34.6275,34.7054,34.6275,34.6742,21538.0
2017-01-20 14:40:00,44.53,44.59,44.52,44.57,22103.0,34.6665,34.7132,34.6587,34.6976,22103.0
2017-01-20 14:50:00,44.57,44.61,44.57,44.61,13716.0,34.6976,34.7287,34.6976,34.7287,13716.0
2017-01-20 15:00:00,44.61,44.64,44.58,44.61,49539.0,34.7287,34.7521,34.7054,34.7287,49539.0
2017-01-20 15:10:00,44.61,44.63,44.56,44.57,39047.0,34.7287,34.7443,34.6898,34.6976,39047.0
2017-01-20 15:20:00,44.57,44.59,44.54,44.54,26282.0,34.6976,34.7132,34.6742,34.6742,26282.0
2017-01-20 15:30:00,44.55,44.61,44.54,44.61,36554.0,34.682,34.7287,34.6742,34.7287,36554.0
2017-01-20 15:40:00,44.61,44.7,44.6,44.69,101503.0,34.7287,34.7988,34.7209,34.791,101503.0
2017-01-20 15:50:00,44.69,44.74,44.66,44.73,233061.0,34.791,34.8299,34.7677,34.8222,233061.0
2017-01-23 09:30:00,44.62,44.73,44.39,44.46,94449.0,34.7365,34.8222,34.5575,34.612,94449.0
2017-01-23 09:40:00,44.47,44.54,44.24,44.24,61163.0,34.6197,34.6742,34.4407,34.4407,61163.0
2017-01-23 09:50:00,44.24,44.25,44.17,44.2,40037.0,34.4407,34.4485,34.3862,34.4095,40037.0
2017-01-23 10:00:00,44.21,44.25,44.2,44.23,30915.0,34.4173,34.4485,34.4095,34.4329,30915.0
2017-01-23 10:10:00,44.23,44.23,44.14,44.14,78312.0,34.4329,34.4329,34.3628,34.3628,78312.0
2017-01-23 10:20:00,44.14,44.28,44.13,44.22,42018.0,34.3628,34.4718,34.3551,34.4251,42018.0
2017-01-23 10:30:00,44.23,44.28,44.18,44.27,35138.0,34.4329,34.4718,34.394,34.464,35138.0
2017-01-23 10:40:00,44.28,44.39,44.27,44.38,28072.0,34.4718,34.5575,34.464,34.5497,28072.0
2017-01-23 10:50:00,44.37,44.45,44.35,44.41,27450.0,34.5419,34.6042,34.5263,34.573,27450.0
2017-01-23 11:00:00,44.42,44.49,44.42,44.47,29821.0,34.5808,34.6353,34.5808,34.6197,29821.0
2017-01-23 11:10:00,44.47,44.48,44.33,44.34,27775.0,34.6197,34.6275,34.5108,34.5185,27775.0
2017-01-23 11:20:00,44.35,44.44,44.33,44.44,29189.0,34.5263,34.5964,34.5108,34.5964,29189.0
2017-01-23 11:30:00,44.45,44.56,44.44,44.56,37292.0,34.6042,34.6898,34.5964,34.6898,37292.0
2017-01-23 11:40:00,44.55,44.56,44.44,44.47,29674.0,34.682,34.6898,34.5964,34.6197,29674.0
2017-01-23 11:50:00,44.46,44.47,44.4,44.42,32579.0,34.612,34.6197,34.5652,34.5808,32579.0
2017-01-23 12:00:00,44.43,44.47,44.38,44.44,28675.0,34.5886,34.6197,34.5497,34.5964,28675.0
2017-01-23 12:10:00,44.44,44.45,44.37,44.45,22242.0,34.5964,34.6042,34.5419,34.6042,22242.0
2017-01-23 12:20:00,44.45,44.48,44.43,44.47,26526.0,34.6042,34.6275,34.5886,34.6197,26526.0
2017-01-23 12:30:00,44.46,44.48,44.46,44.47,23683.0,34.612,34.6275,34.612,34.6197,23683.0
2017-01-23 12:40:00,44.47,44.47,44.42,44.44,25297.0,34.6197,34.6197,34.5808,34.5964,25297.0
2017-01-23 12:50:00,44.44,44.48,44.44,44.45,20015.0,34.5964,34.6275,34.5964,34.6042,20015.0
2017-01-23 13:00:00,44.44,44.48,44.42,44.42,23627.0,34.5964,34.6275,34.5808,34.5808,23627.0
2017-01-23 13:10:00,44.42,44.45,44.41,44.44,26078.0,34.5808,34.6042,34.573,34.5964,26078.0
2017-01-23 13:20:00,44.44,44.47,44.41,44.42,36540.0,34.5964,34.6197,34.573,34.5808,36540.0
2017-01-23 13:30:00,44.42,44.55,44.41,44.54,30906.0,34.5808,34.682,34.573,34.6742,30906.0
2017-01-23 13:40:00,44.54,44.55,44.5,44.54,21921.0,34.6742,34.682,34.6431,34.6742,21921.0
2017-01-23 13:50:00,44.53,44.54,44.45,44.47,29182.0,34.6665,34.6742,34.6042,34.6197,29182.0
2017-01-23 14:00:00,44.48,44.51,44.47,44.5,13693.0,34.6275,34.6509,34.6197,34.6431,13693.0
2017-01-23 14:10:00,44.5,44.5,44.44,44.45,18827.0,34.6431,34.6431,34.5964,34.6042,18827.0
2017-01-23 14:20:00,44.45,44.46,44.4,44.43,20093.0,34.6042,34.612,34.5652,34.5886,20093.0
2017-01-23 14:30:00,44.43,44.47,44.41,44.45,21817.0,34.5886,34.6197,34.573,34.6042,21817.0
2017-01-23 14:40:00,44.46,44.51,44.44,44.48,23528.0,34.612,34.6509,34.5964,34.6275,23528.0
2017-01-23 14:50:00,44.48,44.51,44.47,44.5,18478.0,34.6275,34.6509,34.6197,34.6431,18478.0
2017-01-23 15:00:00,44.49,44.56,44.49,44.52,38591.0,34.6353,34.6898,34.6353,34.6587,38591.0
2017-01-23 15:10:00,44.52,44.6,44.52,44.58,43538.0,34.6587,34.7209,34.6587,34.7054,43538.0
2017-01-23 15:20:00,44.59,44.67,44.58,44.67,61245.0,34.7132,34.7754,34.7054,34.7754,61245.0
2017-01-23 15:30:00,44.67,44.69,44.64,44.69,69202.0,34.7754,34.791,34.7521,34.791,69202.0
2017-01-23 15:40:00,44.69,44.72,44.66,44.72,84739.0,34.791,34.8144,34.7677,34.8144,84739.0
2017-01-23 15:50:00,44.71,44.73,44.69,44.72,190599.0,34.8066,34.8222,34.791,34.8144,190599.0
2017-01-24 09:30:00,44.76,45.24,44.76,45.22,94040.0,34.8455,35.2192,34.8455,35.2036,94040.0
2017-01-24 09:40:00,45.24,45.36,45.2,45.36,74381.0,35.2192,35.3126,35.188,35.3126,74381.0
2017-01-24 09:50:00,45.36,45.46,45.33,45.38,41907.0,35.3126,35.3905,35.2892,35.3282,41907.0
2017-01-24 10:00:00,45.39,45.39,45.22,45.23,51787.0,35.336,35.336,35.2036,35.2114,51787.0
2017-01-24 10:10:00,45.23,45.28,45.12,45.15,51724.0,35.2114,35.2503,35.1258,35.1491,51724.0
2017-01-24 10:20:00,45.14,45.16,45.11,45.13,22444.0,35.1413,35.1569,35.118,35.1336,22444.0
2017-01-24 10:30:00,45.13,45.15,44.98,45.03,55409.0,35.1336,35.1491,35.0168,35.0557,55409.0
2017-01-24 10:40:00,45.03,45.05,44.96,45.04,56123.0,35.0557,35.0713,35.0012,35.0635,56123.0
2017-01-24 10:50:00,45.04,45.05,44.94,45.02,39152.0,35.0635,35.0713,34.9856,35.0479,39152.0
2017-01-24 11:00:00,45.02,45.09,45.0,45.08,54709.0,35.0479,35.1024,35.0323,35.0946,54709.0
2017-01-24 11:10:00,45.08,45.1,45.04,45.09,26784.0,35.0946,35.1102,35.0635,35.1024,26784.0
2017-01-24 11:20:00,45.09,45.13,45.07,45.12,26966.0,35.1024,35.1336,35.0868,35.1258,26966.0
2017-01-24 11:30:00,45.13,45.26,45.11,45.26,31477.0,35.1336,35.2348,35.118,35.2348,31477.0
2017-01-24 11:40:00,45.25,45.33,45.24,45.33,20177.0,35.227,35.2892,35.2192,35.2892,20177.0
2017-01-24 11:50:00,45.32,45.33,45.18,45.19,29273.0,35.2815,35.2892,35.1725,35.1803,29273.0
2017-01-24 12:00:00,45.18,45.23,45.14,45.14,25063.0,35.1725,35.2114,35.1413,35.1413,25063.0
2017-01-24 12:10:00,45.15,45.2,45.14,45.16,24265.0,35.1491,35.188,35.1413,35.1569,24265.0
2017-01-24 12:20:00,45.16,45.2,45.14,45.16,27223.0,35.1569,35.188,35.1413,35.1569,27223.0
2017-01-24 12:30:00,45.16,45.17,44.9,44.91,164706.0,35.1569,35.1647,34.9545,34.9623,164706.0
2017-01-24 12:40:00,44.91,44.97,44.85,44.85,52175.0,34.9623,35.009,34.9156,34.9156,52175.0
2017-01-24 12:50:00,44.84,44.9,44.78,44.82,53560.0,34.9078,34.9545,34.8611,34.8922,53560.0
2017-01-24 13:00:00,44.82,44.9,44.78,44.79,156887.0,34.8922,34.9545,34.8611,34.8689,156887.0
2017-01-24 13:10:00,44.79,44.82,44.74,44.78,65593.0,34.8689,34.8922,34.8299,34.8611,65593.0
2017-01-24 13:20:00,44.78,44.79,44.67,44.73,94516.0,34.8611,34.8689,34.7754,34.8222,94516.0
2017-01-24 13:30:00,44.72,44.74,44.68,44.73,45779.0,34.8144,34.8299,34.7832,34.8222,45779.0
2017-01-24 13:40:00,44.73,44.82,44.73,44.8,45299.0,34.8222,34.8922,34.8222,34.8766,45299.0
2017-01-24 13:50:00,44.8,44.81,44.65,44.66,70163.0,34.8766,34.8844,34.7599,34.7677,70163.0
2017-01-24 14:00:00,44.66,44.72,44.63,44.66,74854.0,34.7677,34.8144,34.7443,34.7677,74854.0
2017-01-24 14:10:00,44.66,44.74,44.61,44.7,80044.0,34.7677,34.8299,34.7287,34.7988,80044.0
2017-01-24 14:20:00,44.7,44.7,44.6,44.6,56410.0,34.7988,34.7988,34.7209,34.7209,56410.0
2017-01-24 14:30:00,44.6,44.75,44.6,44.66,57053.0,34.7209,34.8377,34.7209,34.7677,57053.0
2017-01-24 14:40:00,44.66,44.75,44.65,44.69,76390.0,34.7677,34.8377,34.7599,34.791,76390.0
2017-01-24 14:50:00,44.7,44.77,44.68,44.74,49479.0,34.7988,34.8533,34.7832,34.8299,49479.0
2017-01-24 15:00:00,44.74,44.87,44.74,44.87,58387.0,34.8299,34.9311,34.8299,34.9311,58387.0
2017-01-24 15:10:00,44.87,44.93,44.85,44.86,55991.0,34.9311,34.9779,34.9156,34.9234,55991.0
2017-01-24 15:20:00,44.86,44.86,44.75,44.78,88289.0,34.9234,34.9234,34.8377,34.8611,88289.0
2017-01-24 15:30:00,44.77,44.78,44.67,44.67,116075.0,34.8533,34.8611,34.7754,34.7754,116075.0
2017-01-24 15:40:00,44.67,44.69,44.6,44.64,161351.0,34.7754,34.791,34.7209,34.7521,161351.0
2017-01-24 15:50:00,44.64,44.69,44.62,44.65,271312.0,34.7521,34.791,34.7365,34.7599,271312.0
2017-01-25 09:30:00,44.9,45.34,44.87,45.3,92994.0,34.9545,35.297,34.9311,35.2659,92994.0
2017-01-25 09:40:00,45.32,45.45,45.16,45.17,58954.0,35.2815,35.3827,35.1569,35.1647,58954.0
2017-01-25 09:50:00,45.16,45.16,44.97,45.02,75826.0,35.1569,35.1569,35.009,35.0479,75826.0
2017-01-25 10:00:00,45.03,45.09,44.99,45.06,35405.0,35.0557,35.1024,35.0246,35.0791,35405.0
2017-01-25 10:10:00,45.06,45.12,45.04,45.1,33447.0,35.0791,35.1258,35.0635,35.1102,33447.0
2017-01-25 10:20:00,45.09,45.09,45.01,45.07,37017.0,35.1024,35.1024,35.0401,35.0868,37017.0
2017-01-25 10:30:00,45.07,45.1,45.03,45.08,53128.0,35.0868,35.1102,35.0557,35.0946,53128.0
2017-01-25 10:40:00,45.07,45.08,44.89,45.0,81395.0,35.0868,35.0946,34.9467,35.0323,81395.0
2017-01-25 10:50:00,45.0,45.0,44.89,44.91,50460.0,35.0323,35.0323,34.9467,34.9623,50460.0
2017-01-25 11:00:00,44.91,45.09,44.9,45.08,62833.0,34.9623,35.1024,34.9545,35.0946,62833.0
2017-01-25 11:10:00,45.09,45.09,45.01,45.02,56858.0,35.1024,35.1024,35.0401,35.0479,56858.0
2017-01-25 11:20:00,45.02,45.05,44.97,45.05,27668.0,35.0479,35.0713,35.009,35.0713,27668.0
2017-01-25 11:30:00,45.04,45.04,44.93,44.96,43658.0,35.0635,35.0635,34.9779,35.0012,43658.0
2017-01-25 11:40:00,44.95,45.05,44.9,45.05,30683.0,34.9934,35.0713,34.9545,35.0713,30683.0
2017-01-25 11:50:00,45.05,45.05,44.9,44.91,38257.0,35.0713,35.0713,34.9545,34.9623,38257.0
2017-01-25 12:00:00,44.91,44.97,44.9,44.93,25046.0,34.9623,35.009,34.9545,34.9779,25046.0
2017-01-25 12:10:00,44.92,44.97,44.87,44.91,50407.0,34.9701,35.009,34.9311,34.9623,50407.0
2017-01-25 12:20:00,44.9,44.96,44.87,44.93,32082.0,34.9545,35.0012,34.9311,34.9779,32082.0
2017-01-25 12:30:00,44.92,44.93,44.88,44.9,30642.0,34.9701,34.9779,34.9389,34.9545,30642.0
2017-01-25 12:40:00,44.91,44.92,44.87,44.88,13295.0,34.9623,34.9701,34.9311,34.9389,13295.0
2017-01-25 12:50:00,44.88,44.98,44.88,44.98,23800.0,34.9389,35.0168,34.9389,35.0168,23800.0
2017-01-25 13:00:00,44.98,45.0,44.94,44.98,22790.0,35.0168,35.0323,34.9856,35.0168,22790.0
2017-01-25 13:10:00,44.98,45.05,44.98,45.05,29284.0,35.0168,35.0713,35.0168,35.0713,29284.0
2017-01-25 13:20:00,45.04,45.06,44.97,45.04,23994.0,35.0635,35.0791,35.009,35.0635,23994.0
2017-01-25 13:30:00,45.04,45.07,45.0,45.03,35678.0,35.0635,35.0868,35.0323,35.0557,35678.0
2017-01-25 13:40:00,45.03,45.05,44.97,44.97,33932.0,35.0557,35.0713,35.009,35.009,33932.0
2017-01-25 13:50:00,44.98,45.03,44.95,44.97,67874.0,35.0168,35.0557,34.9934,35.009,67874.0
2017-01-25 14:00:00,44.98,44.98,44.9,44.92,49795.0,35.0168,35.0168,34.9545,34.9701,49795.0
2017-01-25 14:10:00,44.92,45.09,44.91,45.08,86198.0,34.9701,35.1024,34.9623,35.0946,86198.0
2017-01-25 14:20:00,45.08,45.16,45.06,45.14,84573.0,35.0946,35.1569,35.0791,35.1413,84573.0
2017-01-25 14:30:00,45.13,45.13,45.04,45.06,69892.0,35.1336,35.1336,35.0635,35.0791,69892.0
2017-01-25 14:40:00,45.05,45.06,45.01,45.02,63211.0,35.0713,35.0791,35.0401,35.0479,63211.0
2017-01-25 14:50:00,45.03,45.16,45.02,45.16,63736.0,35.0557,35.1569,35.0479,35.1569,63736.0
2017-01-25 15:00:00,45.15,45.2,45.15,45.2,78312.0,35.1491,35.188,35.1491,35.188,78312.0
2017-01-25 15:10:00,45.2,45.24,45.18,45.22,78089.0,35.188,35.2192,35.1725,35.2036,78089.0
2017-01-25 15:20:00,45.21,45.23,45.2,45.22,80225.0,35.1958,35.2114,35.188,35.2036,80225.0
2017-01-25 15:30:00,45.22,45.24,45.2,45.23,110415.0,35.2036,35.2192,35.188,35.2114,110415.0
2017-01-25 15:40:00,45.23,45.29,45.19,45.21,159018.0,35.2114,35.2581,35.1803,35.1958,159018.0
2017-01-25 15:50:00,45.2,45.25,45.18,45.21,437576.0,35.188,35.227,35.1725,35.1958,437576.0
2017-01-26 09:30:00,45.05,45.18,44.87,45.14,89611.0,35.0713,35.1725,34.9311,35.1413,89611.0
2017-01-26 09:40:00,45.13,45.28,45.05,45.28,66257.0,35.1336,35.2503,35.0713,35.2503,66257.0
2017-01-26 09:50:00,45.29,45.29,45.15,45.28,41296.0,35.2581,35.2581,35.1491,35.2503,41296.0
2017-01-26 10:00:00,45.25,45.27,45.17,45.24,55656.0,35.227,35.2425,35.1647,35.2192,55656.0
2017-01-26 10:10:00,45.23,45.25,45.16,45.24,36793.0,35.2114,35.227,35.1569,35.2192,36793.0
2017-01-26 10:20:00,45.23,45.25,45.14,45.23,58916.0,35.2114,35.227,35.1413,35.2114,58916.0
2017-01-26 10:30:00,45.23,45.34,45.22,45.3,39082.0,35.2114,35.297,35.2036,35.2659,39082.0
2017-01-26 10:40:00,45.29,45.3,45.2,45.24,37729.0,35.2581,35.2659,35.188,35.2192,37729.0
2017-01-26 10:50:00,45.23,45.27,45.2,45.23,56890.0,35.2114,35.2425,35.188,35.2114,56890.0
2017-01-26 11:00:00,45.23,45.26,45.21,45.26,34274.0,35.2114,35.2348,35.1958,35.2348,34274.0
2017-01-26 11:10:00,45.27,45.27,45.18,45.2,35216.0,35.2425,35.2425,35.1725,35.188,35216.0
2017-01-26 11:20:00,45.2,45.2,45.15,45.17,37287.0,35.188,35.188,35.1491,35.1647,37287.0
2017-01-26 11:30:00,45.18,45.18,45.1,45.13,43993.0,35.1725,35.1725,35.1102,35.1336,43993.0
2017-01-26 11:40:00,45.13,45.15,45.01,45.02,32237.0,35.1336,35.1491,35.0401,35.0479,32237.0
2017-01-26 11:50:00,45.03,45.04,44.92,44.93,33143.0,35.0557,35.0635,34.9701,34.9779,33143.0
2017-01-26 12:00:00,44.93,44.95,44.85,44.85,37706.0,34.9779,34.9934,34.9156,34.9156,37706.0
2017-01-26 12:10:00,44.86,44.87,44.79,44.8,47248.0,34.9234,34.9311,34.8689,34.8766,47248.0
2017-01-26 12:20:00,44.82,44.83,44.77,44.79,29920.0,34.8922,34.9,34.8533,34.8689,29920.0
2017-01-26 12:30:00,44.79,44.81,44.71,44.72,75499.0,34.8689,34.8844,34.8066,34.8144,75499.0
2017-01-26 12:40:00,44.72,44.81,44.69,44.78,35850.0,34.8144,34.8844,34.791,34.8611,35850.0
2017-01-26 12:50:00,44.78,44.81,44.77,44.8,23121.0,34.8611,34.8844,34.8533,34.8766,23121.0
2017-01-26 13:00:00,44.8,44.81,44.75,44.78,28984.0,34.8766,34.8844,34.8377,34.8611,28984.0
2017-01-26 13:10:00,44.78,44.79,44.72,44.73,25795.0,34.8611,34.8689,34.8144,34.8222,25795.0
2017-01-26 13:20:00,44.73,44.79,44.71,44.79,26823.0,34.8222,34.8689,34.8066,34.8689,26823.0
2017-01-26 13:30:00,44.79,44.81,44.74,44.75,38986.0,34.8689,34.8844,34.8299,34.8377,38986.0
2017-01-26 13:40:00,44.75,44.8,44.73,44.79,27748.0,34.8377,34.8766,34.8222,34.8689,27748.0
2017-01-26 13:50:00,44.8,44.83,44.78,44.79,31034.0,34.8766,34.9,34.8611,34.8689,31034.0
2017-01-26 14:00:00,44.8,44.8,44.73,44.73,27738.0,34.8766,34.8766,34.8222,34.8222,27738.0
2017-01-26 14:10:00,44.74,44.75,44.66,44.67,43194.0,34.8299,34.8377,34.7677,34.7754,43194.0
2017-01-26 14:20:00,44.67,44.7,44.65,44.67,36637.0,34.7754,34.7988,34.7599,34.7754,36637.0
2017-01-26 14:30:00,44.67,44.69,44.62,44.68,51288.0,34.7754,34.791,34.7365,34.7832,51288.0
2017-01-26 14:40:00,44.68,44.72,44.65,44.68,40234.0,34.7832,34.8144,34.7599,34.7832,40234.0
2017-01-26 14:50:00,44.67,44.73,44.66,44.66,29192.0,34.7754,34.8222,34.7677,34.7677,29192.0
2017-01-26 15:00:00,44.66,44.73,44.65,44.72,47223.0,34.7677,34.8222,34.7599,34.8144,47223.0
2017-01-26 15:10:00,44.71,44.72,44.67,44.7,53166.0,34.8066,34.8144,34.7754,34.7988,53166.0
2017-01-26 15:20:00,44.69,44.7,44.58,44.59,123309.0,34.791,34.7988,34.7054,34.7132,123309.0
2017-01-26 15:30:00,44.58,44.59,44.55,44.56,118889.0,34.7054,34.7132,34.682,34.6898,118889.0
2017-01-26 15:40:00,44.56,44.59,44.51,44.54,181029.0,34.6898,34.7132,34.6509,34.6742,181029.0
2017-01-26 15:50:00,44.54,44.58,44.49,44.55,245440.0,34.6742,34.7054,34.6353,34.682,245440.0
2017-01-27 09:30:00,44.56,44.57,44.28,44.56,92466.0,34.6898,34.6976,34.4718,34.6898,92466.0
2017-01-27 09:40:00,44.57,44.74,44.5,44.73,54191.0,34.6976,34.8299,34.6431,34.8222,54191.0
2017-01-27 09:50:00,44.74,44.86,44.72,44.79,54337.0,34.8299,34.9234,34.8144,34.8689,54337.0
2017-01-27 10:00:00,44.76,44.81,44.64,44.69,38382.0,34.8455,34.8844,34.7521,34.791,38382.0
2017-01-27 10:10:00,44.7,44.82,44.67,44.69,30418.0,34.7988,34.8922,34.7754,34.791,30418.0
2017-01-27 10:20:00,44.69,44.69,44.6,44.61,18800.0,34.791,34.791,34.7209,34.7287,18800.0
2017-01-27 10:30:00,44.64,44.69,44.6,44.67,28322.0,34.7521,34.791,34.7209,34.7754,28322.0
2017-01-27 10:40:00,44.66,44.74,44.63,44.72,32243.0,34.7677,34.8299,34.7443,34.8144,32243.0
2017-01-27 10:50:00,44.72,44.75,44.65,44.72,32203.0,34.8144,34.8377,34.7599,34.8144,32203.0
2017-01-27 11:00:00,44.72,44.86,44.71,44.85,52284.0,34.8144,34.9234,34.8066,34.9156,52284.0
2017-01-27 11:10:00,44.85,44.89,44.8,44.82,43781.0,34.9156,34.9467,34.8766,34.8922,43781.0
2017-01-27 11:20:00,44.83,44.9,44.73,44.73,47104.0,34.9,34.9545,34.8222,34.8222,47104.0
2017-01-27 11:30:00,44.74,44.74,44.6,44.67,34092.0,34.8299,34.8299,34.7209,34.7754,34092.0
2017-01-27 11:40:00,44.66,44.68,44.57,44.58,37860.0,34.7677,34.7832,34.6976,34.7054,37860.0
2017-01-27 11:50:00,44.58,44.63,44.54,44.63,35677.0,34.7054,34.7443,34.6742,34.7443,35677.0
2017-01-27 12:00:00,44.63,44.64,44.54,44.54,25062.0,34.7443,34.7521,34.6742,34.6742,25062.0
2017-01-27 12:10:00,44.54,44.59,44.53,44.54,21570.0,34.6742,34.7132,34.6665,34.6742,21570.0
2017-01-27 12:20:00,44.54,44.58,44.51,44.52,22792.0,34.6742,34.7054,34.6509,34.6587,22792.0
2017-01-27 12:30:00,44.51,44.53,44.45,44.46,31002.0,34.6509,34.6665,34.6042,34.612,31002.0
2017-01-27 12:40:00,44.47,44.48,44.42,44.48,22532.0,34.6197,34.6275,34.5808,34.6275,22532.0
2017-01-27 12:50:00,44.48,44.52,44.46,44.48,14719.0,34.6275,34.6587,34.612,34.6275,14719.0
2017-01-27 13:00:00,44.49,44.54,44.48,44.52,25448.0,34.6353,34.6742,34.6275,34.6587,25448.0
2017-01-27 13:10:00,44.52,44.53,44.48,44.52,23401.0,34.6587,34.6665,34.6275,34.6587,23401.0
2017-01-27 13:20:00,44.52,44.57,44.51,44.54,14880.0,34.6587,34.6976,34.6509,34.6742,14880.0
2017-01-27 13:30:00,44.55,44.56,44.47,44.48,28541.0,34.682,34.6898,34.6197,34.6275,28541.0
2017-01-27 13:40:00,44.49,44.5,44.4,44.44,41569.0,34.6353,34.6431,34.5652,34.5964,41569.0
2017-01-27 13:50:00,44.45,44.47,44.4,44.42,28717.0,34.6042,34.6197,34.5652,34.5808,28717.0
2017-01-27 14:00:00,44.42,44.53,44.42,44.51,49965.0,34.5808,34.6665,34.5808,34.6509,49965.0
2017-01-27 14:10:00,44.52,44.53,44.46,44.48,24851.0,34.6587,34.6665,34.612,34.6275,24851.0
2017-01-27 14:20:00,44.47,44.49,44.43,44.47,32597.0,34.6197,34.6353,34.5886,34.6197,32597.0
2017-01-27 14:30:00,44.47,44.49,44.4,44.41,26517.0,34.6197,34.6353,34.5652,34.573,26517.0
2017-01-27 14:40:00,44.41,44.47,44.39,44.41,45597.0,34.573,34.6197,34.5575,34.573,45597.0
2017-01-27 14:50:00,44.41,44.45,44.39,44.4,35007.0,34.573,34.6042,34.5575,34.5652,35007.0
2017-01-27 15:00:00,44.41,44.52,44.4,44.5,29760.0,34.573,34.6587,34.5652,34.6431,29760.0
2017-01-27 15:10:00,44.5,44.53,44.46,44.53,19748.0,34.6431,34.6665,34.612,34.6665,19748.0
2017-01-27 15:20:00,44.53,44.53,44.45,44.47,33853.0,34.6665,34.6665,34.6042,34.6197,33853.0
2017-01-27 15:30:00,44.48,44.48,44.43,44.46,45562.0,34.6275,34.6275,34.5886,34.612,45562.0
2017-01-27 15:40:00,44.46,44.5,44.43,44.48,61826.0,34.612,34.6431,34.5886,34.6275,61826.0
2017-01-27 15:50:00,44.49,44.52,44.46,44.51,262853.0,34.6353,34.6587,34.612,34.6509,262853.0
2017-01-30 09:30:00,44.51,44.59,44.34,44.55,65274.0,34.6509,34.7132,34.5185,34.682,65274.0
2017-01-30 09:40:00,44.55,44.55,44.37,44.42,27219.0,34.682,34.682,34.5419,34.5808,27219.0
2017-01-30 09:50:00,44.43,44.52,44.38,44.44,30640.0,34.5886,34.6587,34.5497,34.5964,30640.0
2017-01-30 10:00:00,44.45,44.49,44.39,44.48,37601.0,34.6042,34.6353,34.5575,34.6275,37601.0
2017-01-30 10:10:00,44.48,44.55,44.42,44.55,32668.0,34.6275,34.682,34.5808,34.682,32668.0
2017-01-30 10:20:00,44.55,44.56,44.36,44.38,43568.0,34.682,34.6898,34.5341,34.5497,43568.0
2017-01-30 10:30:00,44.38,44.41,44.28,44.29,78214.0,34.5497,34.573,34.4718,34.4796,78214.0
2017-01-30 10:40:00,44.28,44.31,44.24,44.29,76486.0,34.4718,34.4952,34.4407,34.4796,76486.0
2017-01-30 10:50:00,44.3,44.3,44.13,44.14,62188.0,34.4874,34.4874,34.3551,34.3628,62188.0
2017-01-30 11:00:00,44.13,44.14,43.99,44.01,79106.0,34.3551,34.3628,34.2461,34.2616,79106.0
2017-01-30 11:10:00,44.01,44.02,43.94,43.95,50937.0,34.2616,34.2694,34.2071,34.2149,50937.0
2017-01-30 11:20:00,43.95,43.95,43.85,43.87,42503.0,34.2149,34.2149,34.1371,34.1526,42503.0
2017-01-30 11:30:00,43.88,43.89,43.79,43.82,43524.0,34.1604,34.1682,34.0904,34.1137,43524.0
2017-01-30 11:40:00,43.82,43.84,43.76,43.83,54702.0,34.1137,34.1293,34.067,34.1215,54702.0
2017-01-30 11:50:00,43.83,43.88,43.82,43.85,38628.0,34.1215,34.1604,34.1137,34.1371,38628.0
2017-01-30 12:00:00,43.85,43.87,43.8,43.82,34528.0,34.1371,34.1526,34.0982,34.1137,34528.0
2017-01-30 12:10:00,43.82,43.82,43.71,43.78,38562.0,34.1137,34.1137,34.0281,34.0826,38562.0
2017-01-30 12:20:00,43.79,43.8,43.75,43.77,29222.0,34.0904,34.0982,34.0592,34.0748,29222.0
2017-01-30 12:30:00,43.76,43.78,43.71,43.75,69711.0,34.067,34.0826,34.0281,34.0592,69711.0
2017-01-30 12:40:00,43.75,43.76,43.73,43.75,18299.0,34.0592,34.067,34.0437,34.0592,18299.0
2017-01-30 12:50:00,43.74,43.76,43.72,43.74,28033.0,34.0514,34.067,34.0359,34.0514,28033.0
2017-01-30 13:00:00,43.75,43.76,43.69,43.73,36419.0,34.0592,34.067,34.0125,34.0437,36419.0
2017-01-30 13:10:00,43.73,43.75,43.73,43.73,12547.0,34.0437,34.0592,34.0437,34.0437,12547.0
2017-01-30 13:20:00,43.73,43.76,43.72,43.73,28951.0,34.0437,34.067,34.0359,34.0437,28951.0
2017-01-30 13:30:00,43.73,43.78,43.71,43.72,42756.0,34.0437,34.0826,34.0281,34.0359,42756.0
2017-01-30 13:40:00,43.71,43.79,43.71,43.79,25387.0,34.0281,34.0904,34.0281,34.0904,25387.0
2017-01-30 13:50:00,43.79,43.88,43.77,43.88,42515.0,34.0904,34.1604,34.0748,34.1604,42515.0
2017-01-30 14:00:00,43.88,43.91,43.88,43.89,53643.0,34.1604,34.1838,34.1604,34.1682,53643.0
2017-01-30 14:10:00,43.89,43.95,43.85,43.9,92390.0,34.1682,34.2149,34.1371,34.176,92390.0
2017-01-30 14:20:00,43.9,43.97,43.88,43.97,49491.0,34.176,34.2305,34.1604,34.2305,49491.0
2017-01-30 14:30:00,43.97,44.03,43.96,43.98,54546.0,34.2305,34.2772,34.2227,34.2383,54546.0
2017-01-30 14:40:00,43.99,44.0,43.91,43.91,47451.0,34.2461,34.2538,34.1838,34.1838,47451.0
2017-01-30 14:50:00,43.91,43.97,43.9,43.97,46383.0,34.1838,34.2305,34.176,34.2305,46383.0
2017-01-30 15:00:00,43.98,43.99,43.92,43.95,49042.0,34.2383,34.2461,34.1916,34.2149,49042.0
2017-01-30 15:10:00,43.94,43.95,43.91,43.93,62000.0,34.2071,34.2149,34.1838,34.1994,62000.0
2017-01-30 15:20:00,43.93,43.98,43.91,43.97,56336.0,34.1994,34.2383,34.1838,34.2305,56336.0
2017-01-30 15:30:00,43.98,44.02,43.97,43.97,65217.0,34.2383,34.2694,34.2305,34.2305,65217.0
2017-01-30 15:40:00,43.97,44.12,43.95,44.1,120832.0,34.2305,34.3473,34.2149,34.3317,120832.0
2017-01-30 15:50:00,44.1,44.15,44.08,44.13,225507.0,34.3317,34.3706,34.3161,34.3551,225507.0
2017-01-31 09:30:00,44.18,44.23,43.95,43.98,84531.0,34.394,34.4329,34.2149,34.2383,84531.0
2017-01-31 09:40:00,44.0,44.06,43.86,43.91,47374.0,34.2538,34.3006,34.1449,34.1838,47374.0
2017-01-31 09:50:00,43.91,43.92,43.72,43.72,53467.0,34.1838,34.1916,34.0359,34.0359,53467.0
2017-01-31 10:00:00,43.73,43.95,43.72,43.87,50316.0,34.0437,34.2149,34.0359,34.1526,50316.0
2017-01-31 10:10:00,43.87,43.89,43.66,43.7,59296.0,34.1526,34.1682,33.9892,34.0203,59296.0
2017-01-31 10:20:00,43.7,43.75,43.56,43.58,47465.0,34.0203,34.0592,33.9113,33.9269,47465.0
2017-01-31 10:30:00,43.59,43.71,43.57,43.7,71091.0,33.9347,34.0281,33.9191,34.0203,71091.0
2017-01-31 10:40:00,43.7,43.71,43.51,43.55,118813.0,34.0203,34.0281,33.8724,33.9035,118813.0
2017-01-31 10:50:00,43.54,43.55,43.35,43.36,147250.0,33.8957,33.9035,33.7478,33.7556,147250.0
2017-01-31 11:00:00,43.36,43.7,43.32,43.69,87321.0,33.7556,34.0203,33.7245,34.0125,87321.0
2017-01-31 11:10:00,43.69,43.72,43.62,43.67,38968.0,34.0125,34.0359,33.958,33.9969,38968.0
2017-01-31 11:20:00,43.67,43.69,43.45,43.46,197220.0,33.9969,34.0125,33.8257,33.8335,197220.0
2017-01-31 11:30:00,43.46,43.62,43.46,43.62,135367.0,33.8335,33.958,33.8335,33.958,135367.0
2017-01-31 11:40:00,43.61,43.78,43.59,43.74,69534.0,33.9502,34.0826,33.9347,34.0514,69534.0
2017-01-31 11:50:00,43.74,43.83,43.7,43.79,47094.0,34.0514,34.1215,34.0203,34.0904,47094.0
2017-01-31 12:00:00,43.79,43.83,43.76,43.8,66378.0,34.0904,34.1215,34.067,34.0982,66378.0
2017-01-31 12:10:00,43.8,43.89,43.78,43.86,36036.0,34.0982,34.1682,34.0826,34.1449,36036.0
2017-01-31 12:20:00,43.86,43.93,43.86,43.93,54630.0,34.1449,34.1994,34.1449,34.1994,54630.0
2017-01-31 12:30:00,43.93,44.0,43.92,44.0,26138.0,34.1994,34.2538,34.1916,34.2538,26138.0
2017-01-31 12:40:00,44.0,44.07,43.94,44.05,44457.0,34.2538,34.3083,34.2071,34.2928,44457.0
2017-01-31 12:50:00,44.04,44.08,43.97,44.01,70240.0,34.285,34.3161,34.2305,34.2616,70240.0
2017-01-31 13:00:00,44.02,44.04,43.98,44.04,35517.0,34.2694,34.285,34.2383,34.285,35517.0
2017-01-31 13:10:00,44.04,44.08,43.97,43.98,102807.0,34.285,34.3161,34.2305,34.2383,102807.0
2017-01-31 13:20:00,43.98,44.12,43.98,44.12,54905.0,34.2383,34.3473,34.2383,34.3473,54905.0
2017-01-31 13:30:00,44.11,44.18,44.04,44.07,74123.0,34.3395,34.394,34.285,34.3083,74123.0
2017-01-31 13:40:00,44.07,44.12,44.0,44.02,44366.0,34.3083,34.3473,34.2538,34.2694,44366.0
2017-01-31 13:50:00,44.02,44.1,43.97,44.1,74606.0,34.2694,34.3317,34.2305,34.3317,74606.0
2017-01-31 14:00:00,44.1,44.14,43.99,44.0,75778.0,34.3317,34.3628,34.2461,34.2538,75778.0
2017-01-31 14:10:00,44.0,44.09,43.93,44.09,98671.0,34.2538,34.3239,34.1994,34.3239,98671.0
2017-01-31 14:20:00,44.09,44.18,44.08,44.14,77695.0,34.3239,34.394,34.3161,34.3628,77695.0
2017-01-31 14:30:00,44.13,44.25,44.12,44.24,90975.0,34.3551,34.4485,34.3473,34.4407,90975.0
2017-01-31 14:40:00,44.24,44.29,44.2,44.27,102462.0,34.4407,34.4796,34.4095,34.464,102462.0
2017-01-31 14:50:00,44.27,44.3,44.19,44.27,101920.0,34.464,34.4874,34.4018,34.464,101920.0
2017-01-31 15:00:00,44.27,44.3,44.17,44.18,69648.0,34.464,34.4874,34.3862,34.394,69648.0
2017-01-31 15:10:00,44.18,44.22,44.15,44.19,77090.0,34.394,34.4251,34.3706,34.4018,77090.0
2017-01-31 15:20:00,44.2,44.25,44.12,44.12,69135.0,34.4095,34.4485,34.3473,34.3473,69135.0
2017-01-31 15:30:00,44.13,44.23,44.13,44.23,104495.0,34.3551,34.4329,34.3551,34.4329,104495.0
2017-01-31 15:40:00,44.23,44.33,44.2,44.28,183090.0,34.4329,34.5108,34.4095,34.4718,183090.0
2017-01-31 15:50:00,44.27,44.32,44.26,44.28,359723.0,34.464,34.503,34.4563,34.4718,359723.0
2017-02-01 09:30:00,44.48,44.55,44.37,44.42,153995.0,34.6275,34.682,34.5419,34.5808,153995.0
2017-02-01 09:40:00,44.43,44.52,44.36,44.4,44388.0,34.5886,34.6587,34.5341,34.5652,44388.0
2017-02-01 09:50:00,44.41,44.5,44.29,44.29,43979.0,34.573,34.6431,34.4796,34.4796,43979.0
2017-02-01 10:00:00,44.31,44.32,44.13,44.13,38173.0,34.4952,34.503,34.3551,34.3551,38173.0
2017-02-01 10:10:00,44.12,44.2,44.12,44.16,30268.0,34.3473,34.4095,34.3473,34.3784,30268.0
2017-02-01 10:20:00,44.17,44.26,44.17,44.22,26316.0,34.3862,34.4563,34.3862,34.4251,26316.0
2017-02-01 10:30:00,44.22,44.24,44.01,44.05,85510.0,34.4251,34.4407,34.2616,34.2928,85510.0
2017-02-01 10:40:00,44.04,44.06,43.82,43.83,50196.0,34.285,34.3006,34.1137,34.1215,50196.0
2017-02-01 10:50:00,43.83,43.88,43.8,43.85,49256.0,34.1215,34.1604,34.0982,34.1371,49256.0
2017-02-01 11:00:00,43.86,43.97,43.86,43.89,39965.0,34.1449,34.2305,34.1449,34.1682,39965.0
2017-02-01 11:10:00,43.89,43.97,43.85,43.91,37646.0,34.1682,34.2305,34.1371,34.1838,37646.0
2017-02-01 11:20:00,43.91,43.95,43.87,43.88,34222.0,34.1838,34.2149,34.1526,34.1604,34222.0
2017-02-01 11:30:00,43.87,43.91,43.83,43.9,44290.0,34.1526,34.1838,34.1215,34.176,44290.0
2017-02-01 11:40:00,43.89,43.9,43.74,43.74,49951.0,34.1682,34.176,34.0514,34.0514,49951.0
2017-02-01 11:50:00,43.74,43.74,43.59,43.68,42301.0,34.0514,34.0514,33.9347,34.0047,42301.0
2017-02-01 12:00:00,43.69,43.78,43.69,43.73,31926.0,34.0125,34.0826,34.0125,34.0437,31926.0
2017-02-01 12:10:00,43.73,43.77,43.66,43.72,47276.0,34.0437,34.0748,33.9892,34.0359,47276.0
2017-02-01 12:20:00,43.72,43.79,43.67,43.7,40469.0,34.0359,34.0904,33.9969,34.0203,40469.0
2017-02-01 12:30:00,43.71,43.74,43.63,43.64,28830.0,34.0281,34.0514,33.9658,33.9736,28830.0
2017-02-01 12:40:00,43.64,43.7,43.63,43.64,20948.0,33.9736,34.0203,33.9658,33.9736,20948.0
2017-02-01 12:50:00,43.64,43.7,43.64,43.68,21989.0,33.9736,34.0203,33.9736,34.0047,21989.0
2017-02-01 13:00:00,43.69,43.8,43.68,43.78,23634.0,34.0125,34.0982,34.0047,34.0826,23634.0
2017-02-01 13:10:00,43.79,43.91,43.77,43.91,33532.0,34.0904,34.1838,34.0748,34.1838,33532.0
2017-02-01 13:20:00,43.91,43.92,43.87,43.89,24672.0,34.1838,34.1916,34.1526,34.1682,24672.0
2017-02-01 13:30:00,43.89,43.89,43.73,43.75,28352.0,34.1682,34.1682,34.0437,34.0592,28352.0
2017-02-01 13:40:00,43.75,43.82,43.75,43.8,17915.0,34.0592,34.1137,34.0592,34.0982,17915.0
2017-02-01 13:50:00,43.81,43.81,43.7,43.73,35420.0,34.1059,34.1059,34.0203,34.0437,35420.0
2017-02-01 14:00:00,43.72,43.84,43.65,43.67,62934.0,34.0359,34.1293,33.9814,33.9969,62934.0
2017-02-01 14:10:00,43.68,43.86,43.66,43.86,45539.0,34.0047,34.1449,33.9892,34.1449,45539.0
2017-02-01 14:20:00,43.87,43.89,43.83,43.85,27387.0,34.1526,34.1682,34.1215,34.1371,27387.0
2017-02-01 14:30:00,43.86,43.86,43.79,43.82,26638.0,34.1449,34.1449,34.0904,34.1137,26638.0
2017-02-01 14:40:00,43.82,43.83,43.71,43.73,39332.0,34.1137,34.1215,34.0281,34.0437,39332.0
2017-02-01 14:50:00,43.73,43.74,43.68,43.73,45139.0,34.0437,34.0514,34.0047,34.0437,45139.0
2017-02-01 15:00:00,43.73,43.8,43.72,43.75,63274.0,34.0437,34.0982,34.0359,34.0592,63274.0
2017-02-01 15:10:00,43.76,43.85,43.75,43.84,41022.0,34.067,34.1371,34.0592,34.1293,41022.0
2017-02-01 15:20:00,43.84,43.9,43.83,43.89,63113.0,34.1293,34.176,34.1215,34.1682,63113.0
2017-02-01 15:30:00,43.89,43.96,43.88,43.95,65804.0,34.1682,34.2227,34.1604,34.2149,65804.0
2017-02-01 15:40:00,43.94,43.99,43.83,43.85,114872.0,34.2071,34.2461,34.1215,34.1371,114872.0
2017-02-01 15:50:00,43.86,43.88,43.75,43.76,301644.0,34.1449,34.1604,34.0592,34.067,301644.0
2017-02-02 09:30:00,43.87,43.91,43.53,43.59,84324.0,34.1526,34.1838,33.888,33.9347,84324.0
2017-02-02 09:40:00,43.61,43.78,43.57,43.66,109760.0,33.9502,34.0826,33.9191,33.9892,109760.0
2017-02-02 09:50:00,43.64,43.64,43.49,43.62,92687.0,33.9736,33.9736,33.8568,33.958,92687.0
2017-02-02 10:00:00,43.6,43.63,43.5,43.52,69809.0,33.9425,33.9658,33.8646,33.8802,69809.0
2017-02-02 10:10:00,43.52,43.77,43.52,43.75,50863.0,33.8802,34.0748,33.8802,34.0592,50863.0
2017-02-02 10:20:00,43.74,43.77,43.72,43.75,36303.0,34.0514,34.0748,34.0359,34.0592,36303.0
2017-02-02 10:30:00,43.75,43.77,43.64,43.75,41102.0,34.0592,34.0748,33.9736,34.0592,41102.0
2017-02-02 10:40:00,43.75,43.76,43.68,43.73,43689.0,34.0592,34.067,34.0047,34.0437,43689.0
2017-02-02 10:50:00,43.73,43.75,43.66,43.73,41076.0,34.0437,34.0592,33.9892,34.0437,41076.0
2017-02-02 11:00:00,43.73,43.98,43.69,43.97,93998.0,34.0437,34.2383,34.0125,34.2305,93998.0
2017-02-02 11:10:00,43.96,43.98,43.87,43.94,51416.0,34.2227,34.2383,34.1526,34.2071,51416.0
2017-02-02 11:20:00,43.95,43.96,43.86,43.9,41584.0,34.2149,34.2227,34.1449,34.176,41584.0
2017-02-02 11:30:00,43.89,43.9,43.79,43.81,35189.0,34.1682,34.176,34.0904,34.1059,35189.0
2017-02-02 11:40:00,43.81,43.83,43.73,43.74,72811.0,34.1059,34.1215,34.0437,34.0514,72811.0
2017-02-02 11:50:00,43.73,43.73,43.62,43.63,36883.0,34.0437,34.0437,33.958,33.9658,36883.0
2017-02-02 12:00:00,43.63,43.87,43.62,43.87,38091.0,33.9658,34.1526,33.958,34.1526,38091.0
2017-02-02 12:10:00,43.87,43.89,43.79,43.88,33279.0,34.1526,34.1682,34.0904,34.1604,33279.0
2017-02-02 12:20:00,43.88,43.93,43.87,43.92,28037.0,34.1604,34.1994,34.1526,34.1916,28037.0
2017-02-02 12:30:00,43.92,43.99,43.92,43.94,47377.0,34.1916,34.2461,34.1916,34.2071,47377.0
2017-02-02 12:40:00,43.95,44.03,43.92,44.02,52877.0,34.2149,34.2772,34.1916,34.2694,52877.0
2017-02-02 12:50:00,44.02,44.08,43.99,44.06,31445.0,34.2694,34.3161,34.2461,34.3006,31445.0
2017-02-02 13:00:00,44.06,44.09,44.01,44.02,47287.0,34.3006,34.3239,34.2616,34.2694,47287.0
2017-02-02 13:10:00,44.02,44.03,43.96,43.97,52146.0,34.2694,34.2772,34.2227,34.2305,52146.0
2017-02-02 13:20:00,43.97,44.01,43.93,43.97,40203.0,34.2305,34.2616,34.1994,34.2305,40203.0
2017-02-02 13:30:00,43.97,44.0,43.86,43.87,80677.0,34.2305,34.2538,34.1449,34.1526,80677.0
2017-02-02 13:40:00,43.86,43.91,43.8,43.83,57289.0,34.1449,34.1838,34.0982,34.1215,57289.0
2017-02-02 13:50:00,43.83,44.02,43.82,44.02,45851.0,34.1215,34.2694,34.1137,34.2694,45851.0
2017-02-02 14:00:00,44.02,44.12,44.0,44.09,57827.0,34.2694,34.3473,34.2538,34.3239,57827.0
2017-02-02 14:10:00,44.09,44.13,44.03,44.09,86151.0,34.3239,34.3551,34.2772,34.3239,86151.0
2017-02-02 14:20:00,44.09,44.09,43.98,44.01,81084.0,34.3239,34.3239,34.2383,34.2616,81084.0
2017-02-02 14:30:00,44.01,44.01,43.9,43.93,93222.0,34.2616,34.2616,34.176,34.1994,93222.0
2017-02-02 14:40:00,43.93,43.98,43.9,43.94,99193.0,34.1994,34.2383,34.176,34.2071,99193.0
2017-02-02 14:50:00,43.95,43.95,43.9,43.92,39853.0,34.2149,34.2149,34.176,34.1916,39853.0
2017-02-02 15:00:00,43.91,43.95,43.91,43.95,59482.0,34.1838,34.2149,34.1838,34.2149,59482.0
2017-02-02 15:10:00,43.95,44.02,43.94,44.0,99230.0,34.2149,34.2694,34.2071,34.2538,99230.0
2017-02-02 15:20:00,44.01,44.02,43.96,44.0,65199.0,34.2616,34.2694,34.2227,34.2538,65199.0
2017-02-02 15:30:00,44.0,44.04,43.97,44.01,87704.0,34.2538,34.285,34.2305,34.2616,87704.0
2017-02-02 15:40:00,44.01,44.1,43.96,44.01,159775.0,34.2616,34.3317,34.2227,34.2616,159775.0
2017-02-02 15:50:00,44.02,44.04,43.93,44.0,494855.0,34.2694,34.285,34.1994,34.2538,494855.0
2017-02-03 09:30:00,44.18,44.25,43.98,44.09,131306.0,34.394,34.4485,34.2383,34.3239,131306.0
2017-02-03 09:40:00,44.09,44.16,44.01,44.13,76501.0,34.3239,34.3784,34.2616,34.3551,76501.0
2017-02-03 09:50:00,44.13,44.15,44.02,44.11,63920.0,34.3551,34.3706,34.2694,34.3395,63920.0
2017-02-03 10:00:00,44.11,44.13,43.9,43.98,85912.0,34.3395,34.3551,34.176,34.2383,85912.0
2017-02-03 10:10:00,43.98,44.02,43.92,44.02,48296.0,34.2383,34.2694,34.1916,34.2694,48296.0
2017-02-03 10:20:00,44.02,44.16,44.01,44.11,60949.0,34.2694,34.3784,34.2616,34.3395,60949.0
2017-02-03 10:30:00,44.11,44.11,44.01,44.05,77366.0,34.3395,34.3395,34.2616,34.2928,77366.0
2017-02-03 10:40:00,44.05,44.2,44.05,44.2,87030.0,34.2928,34.4095,34.2928,34.4095,87030.0
2017-02-03 10:50:00,44.2,44.21,44.16,44.18,48662.0,34.4095,34.4173,34.3784,34.394,48662.0
2017-02-03 11:00:00,44.19,44.28,44.19,44.28,53443.0,34.4018,34.4718,34.4018,34.4718,53443.0
2017-02-03 11:10:00,44.28,44.38,44.26,44.37,68965.0,34.4718,34.5497,34.4563,34.5419,68965.0
2017-02-03 11:20:00,44.37,44.39,44.32,44.39,62895.0,34.5419,34.5575,34.503,34.5575,62895.0
2017-02-03 11:30:00,44.38,44.38,44.29,44.32,56680.0,34.5497,34.5497,34.4796,34.503,56680.0
2017-02-03 11:40:00,44.31,44.33,44.22,44.24,60615.0,34.4952,34.5108,34.4251,34.4407,60615.0
2017-02-03 11:50:00,44.24,44.25,44.17,44.24,56422.0,34.4407,34.4485,34.3862,34.4407,56422.0
2017-02-03 12:00:00,44.25,44.31,44.24,44.28,90139.0,34.4485,34.4952,34.4407,34.4718,90139.0
2017-02-03 12:10:00,44.28,44.33,44.26,44.28,92455.0,34.4718,34.5108,34.4563,34.4718,92455.0
2017-02-03 12:20:00,44.29,44.39,44.29,44.38,62278.0,34.4796,34.5575,34.4796,34.5497,62278.0
2017-02-03 12:30:00,44.37,44.38,44.27,44.32,71011.0,34.5419,34.5497,34.464,34.503,71011.0
2017-02-03 12:40:00,44.31,44.37,44.3,44.33,60312.0,34.4952,34.5419,34.4874,34.5108,60312.0
2017-02-03 12:50:00,44.34,44.36,44.33,44.35,42308.0,34.5185,34.5341,34.5108,34.5263,42308.0
2017-02-03 13:00:00,44.35,44.36,44.24,44.25,48791.0,34.5263,34.5341,34.4407,34.4485,48791.0
2017-02-03 13:10:00,44.25,44.25,44.13,44.14,65358.0,34.4485,34.4485,34.3551,34.3628,65358.0
2017-02-03 13:20:00,44.15,44.16,44.08,44.1,48929.0,34.3706,34.3784,34.3161,34.3317,48929.0
2017-02-03 13:30:00,44.11,44.18,44.11,44.16,37704.0,34.3395,34.394,34.3395,34.3784,37704.0
2017-02-03 13:40:00,44.16,44.2,44.14,44.14,45706.0,34.3784,34.4095,34.3628,34.3628,45706.0
2017-02-03 13:50:00,44.15,44.16,44.1,44.11,29540.0,34.3706,34.3784,34.3317,34.3395,29540.0
2017-02-03 14:00:00,44.11,44.11,44.06,44.08,62566.0,34.3395,34.3395,34.3006,34.3161,62566.0
2017-02-03 14:10:00,44.08,44.12,44.0,44.05,76689.0,34.3161,34.3473,34.2538,34.2928,76689.0
2017-02-03 14:20:00,44.05,44.06,43.96,43.97,99601.0,34.2928,34.3006,34.2227,34.2305,99601.0
2017-02-03 14:30:00,43.98,44.04,43.98,44.04,53412.0,34.2383,34.285,34.2383,34.285,53412.0
2017-02-03 14:40:00,44.03,44.09,43.99,44.07,49692.0,34.2772,34.3239,34.2461,34.3083,49692.0
2017-02-03 14:50:00,44.07,44.07,43.97,43.97,42683.0,34.3083,34.3083,34.2305,34.2305,42683.0
2017-02-03 15:00:00,43.97,44.04,43.96,44.03,52074.0,34.2305,34.285,34.2227,34.2772,52074.0
2017-02-03 15:10:00,44.03,44.08,44.0,44.02,61797.0,34.2772,34.3161,34.2538,34.2694,61797.0
2017-02-03 15:20:00,44.02,44.04,44.0,44.01,53154.0,34.2694,34.285,34.2538,34.2616,53154.0
2017-02-03 15:30:00,44.02,44.05,43.99,44.02,78176.0,34.2694,34.2928,34.2461,34.2694,78176.0
2017-02-03 15:40:00,44.02,44.05,44.0,44.0,83880.0,34.2694,34.2928,34.2538,34.2538,83880.0
2017-02-03 15:50:00,44.0,44.03,43.96,43.99,261970.0,34.2538,34.2772,34.2227,34.2461,261970.0
2017-02-06 09:30:00,44.09,44.23,43.96,44.03,89193.0,34.3239,34.4329,34.2227,34.2772,89193.0
2017-02-06 09:40:00,44.01,44.19,43.98,44.09,65350.0,34.2616,34.4018,34.2383,34.3239,65350.0
2017-02-06 09:50:00,44.09,44.32,44.08,44.32,56220.0,34.3239,34.503,34.3161,34.503,56220.0
2017-02-06 10:00:00,44.32,44.35,44.15,44.15,78879.0,34.503,34.5263,34.3706,34.3706,78879.0
2017-02-06 10:10:00,44.15,44.18,44.05,44.1,65750.0,34.3706,34.394,34.2928,34.3317,65750.0
2017-02-06 10:20:00,44.09,44.15,44.01,44.07,97791.0,34.3239,34.3706,34.2616,34.3083,97791.0
2017-02-06 10:30:00,44.07,44.08,43.96,43.98,59367.0,34.3083,34.3161,34.2227,34.2383,59367.0
2017-02-06 10:40:00,43.98,44.01,43.93,43.95,58276.0,34.2383,34.2616,34.1994,34.2149,58276.0
2017-02-06 10:50:00,43.95,44.0,43.9,43.91,45697.0,34.2149,34.2538,34.176,34.1838,45697.0
2017-02-06 11:00:00,43.91,44.06,43.91,44.0,49683.0,34.1838,34.3006,34.1838,34.2538,49683.0
2017-02-06 11:10:00,44.01,44.12,43.99,44.1,55688.0,34.2616,34.3473,34.2461,34.3317,55688.0
2017-02-06 11:20:00,44.1,44.12,44.02,44.06,60729.0,34.3317,34.3473,34.2694,34.3006,60729.0
2017-02-06 11:30:00,44.05,44.14,44.03,44.14,51578.0,34.2928,34.3628,34.2772,34.3628,51578.0
2017-02-06 11:40:00,44.14,44.26,44.1,44.26,86267.0,34.3628,34.4563,34.3317,34.4563,86267.0
2017-02-06 11:50:00,44.26,44.27,44.15,44.16,53154.0,34.4563,34.464,34.3706,34.3784,53154.0
2017-02-06 12:00:00,44.15,44.15,44.04,44.09,45382.0,34.3706,34.3706,34.285,34.3239,45382.0
2017-02-06 12:10:00,44.09,44.12,44.04,44.07,36436.0,34.3239,34.3473,34.285,34.3083,36436.0
2017-02-06 12:20:00,44.07,44.1,44.06,44.07,40554.0,34.3083,34.3317,34.3006,34.3083,40554.0
2017-02-06 12:30:00,44.08,44.09,44.05,44.08,32265.0,34.3161,34.3239,34.2928,34.3161,32265.0
2017-02-06 12:40:00,44.08,44.09,44.03,44.08,39588.0,34.3161,34.3239,34.2772,34.3161,39588.0
2017-02-06 12:50:00,44.07,44.12,44.05,44.07,34634.0,34.3083,34.3473,34.2928,34.3083,34634.0
2017-02-06 13:00:00,44.07,44.08,43.94,43.95,62660.0,34.3083,34.3161,34.2071,34.2149,62660.0
2017-02-06 13:10:00,43.94,44.0,43.94,43.98,40866.0,34.2071,34.2538,34.2071,34.2383,40866.0
2017-02-06 13:20:00,43.98,44.04,43.96,44.04,38975.0,34.2383,34.285,34.2227,34.285,38975.0
2017-02-06 13:30:00,44.02,44.06,43.99,44.0,61504.0,34.2694,34.3006,34.2461,34.2538,61504.0
2017-02-06 13:40:00,44.0,44.02,43.9,43.9,49047.0,34.2538,34.2694,34.176,34.176,49047.0
2017-02-06 13:50:00,43.9,43.93,43.87,43.88,47625.0,34.176,34.1994,34.1526,34.1604,47625.0
2017-02-06 14:00:00,43.88,43.98,43.87,43.95,58684.0,34.1604,34.2383,34.1526,34.2149,58684.0
2017-02-06 14:10:00,43.95,44.01,43.94,43.98,54211.0,34.2149,34.2616,34.2071,34.2383,54211.0
2017-02-06 14:20:00,43.98,43.98,43.85,43.93,72610.0,34.2383,34.2383,34.1371,34.1994,72610.0
2017-02-06 14:30:00,43.93,43.93,43.85,43.91,43489.0,34.1994,34.1994,34.1371,34.1838,43489.0
2017-02-06 14:40:00,43.9,43.95,43.8,43.81,51412.0,34.176,34.2149,34.0982,34.1059,51412.0
2017-02-06 14:50:00,43.81,43.9,43.8,43.88,54875.0,34.1059,34.176,34.0982,34.1604,54875.0
2017-02-06 15:00:00,43.88,43.94,43.83,43.89,65997.0,34.1604,34.2071,34.1215,34.1682,65997.0
2017-02-06 15:10:00,43.89,43.94,43.84,43.93,67705.0,34.1682,34.2071,34.1293,34.1994,67705.0
2017-02-06 15:20:00,43.93,44.02,43.91,43.94,105860.0,34.1994,34.2694,34.1838,34.2071,105860.0
2017-02-06 15:30:00,43.94,44.05,43.93,44.05,135900.0,34.2071,34.2928,34.1994,34.2928,135900.0
2017-02-06 15:40:00,44.05,44.13,44.04,44.12,236251.0,34.2928,34.3551,34.285,34.3473,236251.0
2017-02-06 15:50:00,44.11,44.21,44.01,44.03,545767.0,34.3395,34.4173,34.2616,34.2772,545767.0
2017-02-07 09:30:00,42.96,43.4,41.74,42.86,762531.0,33.4442,33.7868,32.4944,33.3664,762531.0
2017-02-07 09:40:00,42.83,43.27,42.24,43.03,459487.0,33.343,33.6855,32.8837,33.4987,459487.0
2017-02-07 09:50:00,43.03,43.55,42.97,43.47,190861.0,33.4987,33.9035,33.452,33.8412,190861.0
2017-02-07 10:00:00,43.48,43.57,43.28,43.48,139662.0,33.849,33.9191,33.6933,33.849,139662.0
2017-02-07 10:10:00,43.48,43.74,43.47,43.66,169083.0,33.849,34.0514,33.8412,33.9892,169083.0
2017-02-07 10:20:00,43.63,44.0,43.59,43.88,139474.0,33.9658,34.2538,33.9347,34.1604,139474.0
2017-02-07 10:30:00,43.89,43.98,43.73,43.9,104433.0,34.1682,34.2383,34.0437,34.176,104433.0
2017-02-07 10:40:00,43.91,44.29,43.91,44.14,120572.0,34.1838,34.4796,34.1838,34.3628,120572.0
2017-02-07 10:50:00,44.13,44.32,44.12,44.29,96920.0,34.3551,34.503,34.3473,34.4796,96920.0
2017-02-07 11:00:00,44.29,44.4,44.22,44.33,100632.0,34.4796,34.5652,34.4251,34.5108,100632.0
2017-02-07 11:10:00,44.33,44.6,44.23,44.46,123734.0,34.5108,34.7209,34.4329,34.612,123734.0
2017-02-07 11:20:00,44.46,44.53,44.38,44.47,74688.0,34.612,34.6665,34.5497,34.6197,74688.0
2017-02-07 11:30:00,44.48,44.84,44.48,44.82,91971.0,34.6275,34.9078,34.6275,34.8922,91971.0
2017-02-07 11:40:00,44.8,44.99,44.75,44.81,125174.0,34.8766,35.0246,34.8377,34.8844,125174.0
2017-02-07 11:50:00,44.82,44.88,44.75,44.81,78190.0,34.8922,34.9389,34.8377,34.8844,78190.0
2017-02-07 12:00:00,44.8,44.93,44.61,44.64,116366.0,34.8766,34.9779,34.7287,34.7521,116366.0
2017-02-07 12:10:00,44.64,44.86,44.58,44.83,80214.0,34.7521,34.9234,34.7054,34.9,80214.0
2017-02-07 12:20:00,44.84,44.92,44.77,44.87,70463.0,34.9078,34.9701,34.8533,34.9311,70463.0
2017-02-07 12:30:00,44.87,44.89,44.74,44.78,58789.0,34.9311,34.9467,34.8299,34.8611,58789.0
2017-02-07 12:40:00,44.78,44.79,44.67,44.68,55567.0,34.8611,34.8689,34.7754,34.7832,55567.0
2017-02-07 12:50:00,44.68,44.83,44.66,44.75,44678.0,34.7832,34.9,34.7677,34.8377,44678.0
2017-02-07 13:00:00,44.74,44.84,44.71,44.84,68447.0,34.8299,34.9078,34.8066,34.9078,68447.0
2017-02-07 13:10:00,44.84,44.93,44.82,44.91,61972.0,34.9078,34.9779,34.8922,34.9623,61972.0
2017-02-07 13:20:00,44.91,45.05,44.9,44.98,101579.0,34.9623,35.0713,34.9545,35.0168,101579.0
2017-02-07 13:30:00,44.99,45.0,44.93,44.96,115004.0,35.0246,35.0323,34.9779,35.0012,115004.0
2017-02-07 13:40:00,44.96,44.99,44.9,44.91,80118.0,35.0012,35.0246,34.9545,34.9623,80118.0
2017-02-07 13:50:00,44.91,44.96,44.83,44.84,69050.0,34.9623,35.0012,34.9,34.9078,69050.0
2017-02-07 14:00:00,44.84,44.84,44.51,44.52,122996.0,34.9078,34.9078,34.6509,34.6587,122996.0
2017-02-07 14:10:00,44.52,44.75,44.52,44.7,89250.0,34.6587,34.8377,34.6587,34.7988,89250.0
2017-02-07 14:20:00,44.71,44.84,44.69,44.81,73791.0,34.8066,34.9078,34.791,34.8844,73791.0
2017-02-07 14:30:00,44.81,44.82,44.73,44.73,66898.0,34.8844,34.8922,34.8222,34.8222,66898.0
2017-02-07 14:40:00,44.72,44.79,44.72,44.72,51874.0,34.8144,34.8689,34.8144,34.8144,51874.0
2017-02-07 14:50:00,44.72,44.75,44.66,44.66,127605.0,34.8144,34.8377,34.7677,34.7677,127605.0
2017-02-07 15:00:00,44.67,44.8,44.65,44.79,284392.0,34.7754,34.8766,34.7599,34.8689,284392.0
2017-02-07 15:10:00,44.79,44.9,44.78,44.83,849307.0,34.8689,34.9545,34.8611,34.9,849307.0
2017-02-07 15:20:00,44.84,44.95,44.79,44.88,145812.0,34.9078,34.9934,34.8689,34.9389,145812.0
2017-02-07 15:30:00,44.88,44.88,44.76,44.79,130180.0,34.9389,34.9389,34.8455,34.8689,130180.0
2017-02-07 15:40:00,44.77,44.8,44.67,44.68,185733.0,34.8533,34.8766,34.7754,34.7832,185733.0
2017-02-07 15:50:00,44.68,44.7,44.52,44.59,644484.0,34.7832,34.7988,34.6587,34.7132,644484.0
2017-02-08 09:30:00,44.71,44.76,44.0,44.03,192975.0,34.8066,34.8455,34.2538,34.2772,192975.0
2017-02-08 09:40:00,44.02,44.16,43.82,43.88,96699.0,34.2694,34.3784,34.1137,34.1604,96699.0
2017-02-08 09:50:00,43.87,43.92,43.65,43.72,108773.0,34.1526,34.1916,33.9814,34.0359,108773.0
2017-02-08 10:00:00,43.7,43.9,43.59,43.6,135988.0,34.0203,34.176,33.9347,33.9425,135988.0
2017-02-08 10:10:00,43.6,43.95,43.58,43.95,113805.0,33.9425,34.2149,33.9269,34.2149,113805.0
2017-02-08 10:20:00,43.97,44.16,43.92,44.11,155484.0,34.2305,34.3784,34.1916,34.3395,155484.0
2017-02-08 10:30:00,44.12,44.12,43.81,43.81,99765.0,34.3473,34.3473,34.1059,34.1059,99765.0
2017-02-08 10:40:00,43.82,43.85,43.72,43.72,61029.0,34.1137,34.1371,34.0359,34.0359,61029.0
2017-02-08 10:50:00,43.72,43.75,43.59,43.65,45185.0,34.0359,34.0592,33.9347,33.9814,45185.0
2017-02-08 11:00:00,43.66,43.83,43.65,43.83,61541.0,33.9892,34.1215,33.9814,34.1215,61541.0
2017-02-08 11:10:00,43.83,43.93,43.78,43.8,63884.0,34.1215,34.1994,34.0826,34.0982,63884.0
2017-02-08 11:20:00,43.8,43.8,43.69,43.77,52188.0,34.0982,34.0982,34.0125,34.0748,52188.0
2017-02-08 11:30:00,43.76,43.77,43.58,43.59,63329.0,34.067,34.0748,33.9269,33.9347,63329.0
2017-02-08 11:40:00,43.59,43.7,43.57,43.64,46459.0,33.9347,34.0203,33.9191,33.9736,46459.0
2017-02-08 11:50:00,43.64,43.74,43.61,43.72,32738.0,33.9736,34.0514,33.9502,34.0359,32738.0
2017-02-08 12:00:00,43.72,43.75,43.68,43.7,38254.0,34.0359,34.0592,34.0047,34.0203,38254.0
2017-02-08 12:10:00,43.69,43.71,43.63,43.64,41014.0,34.0125,34.0281,33.9658,33.9736,41014.0
2017-02-08 12:20:00,43.64,43.64,43.52,43.57,54659.0,33.9736,33.9736,33.8802,33.9191,54659.0
2017-02-08 12:30:00,43.56,43.61,43.53,43.53,39228.0,33.9113,33.9502,33.888,33.888,39228.0
2017-02-08 12:40:00,43.53,43.64,43.53,43.64,31034.0,33.888,33.9736,33.888,33.9736,31034.0
2017-02-08 12:50:00,43.63,43.66,43.59,43.59,50162.0,33.9658,33.9892,33.9347,33.9347,50162.0
2017-02-08 13:00:00,43.59,43.62,43.56,43.62,53213.0,33.9347,33.958,33.9113,33.958,53213.0
2017-02-08 13:10:00,43.61,43.61,43.55,43.58,37344.0,33.9502,33.9502,33.9035,33.9269,37344.0
2017-02-08 13:20:00,43.57,43.57,43.5,43.52,55248.0,33.9191,33.9191,33.8646,33.8802,55248.0
2017-02-08 13:30:00,43.52,43.64,43.52,43.61,59668.0,33.8802,33.9736,33.8802,33.9502,59668.0
2017-02-08 13:40:00,43.61,43.61,43.5,43.52,113922.0,33.9502,33.9502,33.8646,33.8802,113922.0
2017-02-08 13:50:00,43.51,43.54,43.48,43.49,53466.0,33.8724,33.8957,33.849,33.8568,53466.0
2017-02-08 14:00:00,43.49,43.49,43.44,43.45,157159.0,33.8568,33.8568,33.8179,33.8257,157159.0
2017-02-08 14:10:00,43.45,43.5,43.35,43.35,75997.0,33.8257,33.8646,33.7478,33.7478,75997.0
2017-02-08 14:20:00,43.36,43.38,43.26,43.27,62821.0,33.7556,33.7712,33.6778,33.6855,62821.0
2017-02-08 14:30:00,43.27,43.29,43.22,43.23,56914.0,33.6855,33.7011,33.6466,33.6544,56914.0
2017-02-08 14:40:00,43.23,43.28,43.21,43.28,60455.0,33.6544,33.6933,33.6388,33.6933,60455.0
2017-02-08 14:50:00,43.27,43.35,43.25,43.32,58372.0,33.6855,33.7478,33.67,33.7245,58372.0
2017-02-08 15:00:00,43.32,43.34,43.19,43.26,113358.0,33.7245,33.74,33.6233,33.6778,113358.0
2017-02-08 15:10:00,43.25,43.36,43.24,43.36,110343.0,33.67,33.7556,33.6622,33.7556,110343.0
2017-02-08 15:20:00,43.36,43.47,43.35,43.45,123172.0,33.7556,33.8412,33.7478,33.8257,123172.0
2017-02-08 15:30:00,43.45,43.48,43.4,43.47,166103.0,33.8257,33.849,33.7868,33.8412,166103.0
2017-02-08 15:40:00,43.47,43.47,43.4,43.44,219103.0,33.8412,33.8412,33.7868,33.8179,219103.0
2017-02-08 15:50:00,43.44,43.5,43.43,43.46,429482.0,33.8179,33.8646,33.8101,33.8335,429482.0
2017-02-09 09:30:00,43.6,43.98,43.56,43.68,131485.0,33.9425,34.2383,33.9113,34.0047,131485.0
2017-02-09 09:40:00,43.69,43.71,43.61,43.68,57337.0,34.0125,34.0281,33.9502,34.0047,57337.0
2017-02-09 09:50:00,43.68,43.82,43.67,43.82,66219.0,34.0047,34.1137,33.9969,34.1137,66219.0
2017-02-09 10:00:00,43.82,43.88,43.58,43.61,81273.0,34.1137,34.1604,33.9269,33.9502,81273.0
2017-02-09 10:10:00,43.6,43.67,43.53,43.64,51562.0,33.9425,33.9969,33.888,33.9736,51562.0
2017-02-09 10:20:00,43.64,43.7,43.52,43.57,52740.0,33.9736,34.0203,33.8802,33.9191,52740.0
2017-02-09 10:30:00,43.56,43.75,43.55,43.74,76407.0,33.9113,34.0592,33.9035,34.0514,76407.0
2017-02-09 10:40:00,43.74,43.89,43.74,43.87,53164.0,34.0514,34.1682,34.0514,34.1526,53164.0
2017-02-09 10:50:00,43.87,43.91,43.85,43.88,50087.0,34.1526,34.1838,34.1371,34.1604,50087.0
2017-02-09 11:00:00,43.87,43.89,43.71,43.73,63954.0,34.1526,34.1682,34.0281,34.0437,63954.0
2017-02-09 11:10:00,43.73,43.74,43.66,43.72,129077.0,34.0437,34.0514,33.9892,34.0359,129077.0
2017-02-09 11:20:00,43.74,43.81,43.71,43.78,61362.0,34.0514,34.1059,34.0281,34.0826,61362.0
2017-02-09 11:30:00,43.79,43.83,43.75,43.76,37092.0,34.0904,34.1215,34.0592,34.067,37092.0
2017-02-09 11:40:00,43.75,43.79,43.67,43.67,86050.0,34.0592,34.0904,33.9969,33.9969,86050.0
2017-02-09 11:50:00,43.68,43.75,43.67,43.69,45084.0,34.0047,34.0592,33.9969,34.0125,45084.0
2017-02-09 12:00:00,43.69,43.69,43.57,43.61,53312.0,34.0125,34.0125,33.9191,33.9502,53312.0
2017-02-09 12:10:00,43.62,43.68,43.6,43.63,46074.0,33.958,34.0047,33.9425,33.9658,46074.0
2017-02-09 12:20:00,43.62,43.65,43.59,43.61,47366.0,33.958,33.9814,33.9347,33.9502,47366.0
2017-02-09 12:30:00,43.61,43.62,43.55,43.55,31187.0,33.9502,33.958,33.9035,33.9035,31187.0
2017-02-09 12:40:00,43.55,43.63,43.5,43.53,134332.0,33.9035,33.9658,33.8646,33.888,134332.0
2017-02-09 12:50:00,43.56,43.62,43.53,43.53,68143.0,33.9113,33.958,33.888,33.888,68143.0
2017-02-09 13:00:00,43.54,43.61,43.51,43.52,55210.0,33.8957,33.9502,33.8724,33.8802,55210.0
2017-02-09 13:10:00,43.52,43.54,43.47,43.53,92334.0,33.8802,33.8957,33.8412,33.888,92334.0
2017-02-09 13:20:00,43.52,43.54,43.43,43.51,55623.0,33.8802,33.8957,33.8101,33.8724,55623.0
2017-02-09 13:30:00,43.52,43.54,43.49,43.52,20455.0,33.8802,33.8957,33.8568,33.8802,20455.0
2017-02-09 13:40:00,43.51,43.54,43.49,43.49,25454.0,33.8724,33.8957,33.8568,33.8568,25454.0
2017-02-09 13:50:00,43.49,43.58,43.46,43.56,76438.0,33.8568,33.9269,33.8335,33.9113,76438.0
2017-02-09 14:00:00,43.57,43.59,43.48,43.51,48166.0,33.9191,33.9347,33.849,33.8724,48166.0
2017-02-09 14:10:00,43.52,43.6,43.52,43.56,38932.0,33.8802,33.9425,33.8802,33.9113,38932.0
2017-02-09 14:20:00,43.57,43.63,43.56,43.59,51671.0,33.9191,33.9658,33.9113,33.9347,51671.0
2017-02-09 14:30:00,43.58,43.6,43.57,43.6,45878.0,33.9269,33.9425,33.9191,33.9425,45878.0
2017-02-09 14:40:00,43.6,43.61,43.51,43.52,46365.0,33.9425,33.9502,33.8724,33.8802,46365.0
2017-02-09 14:50:00,43.53,43.58,43.52,43.57,36827.0,33.888,33.9269,33.8802,33.9191,36827.0
2017-02-09 15:00:00,43.56,43.59,43.56,43.59,45393.0,33.9113,33.9347,33.9113,33.9347,45393.0
2017-02-09 15:10:00,43.59,43.6,43.55,43.56,61800.0,33.9347,33.9425,33.9035,33.9113,61800.0
2017-02-09 15:20:00,43.55,43.56,43.48,43.5,48599.0,33.9035,33.9113,33.849,33.8646,48599.0
2017-02-09 15:30:00,43.51,43.53,43.45,43.52,90844.0,33.8724,33.888,33.8257,33.8802,90844.0
2017-02-09 15:40:00,43.52,43.58,43.51,43.53,103924.0,33.8802,33.9269,33.8724,33.888,103924.0
2017-02-09 15:50:00,43.53,43.55,43.51,43.54,262868.0,33.888,33.9035,33.8724,33.8957,262868.0
2017-02-10 09:30:00,43.67,43.89,43.67,43.78,78103.0,33.9969,34.1682,33.9969,34.0826,78103.0
2017-02-10 09:40:00,43.76,43.76,43.54,43.54,28827.0,34.067,34.067,33.8957,33.8957,28827.0
2017-02-10 09:50:00,43.56,43.61,43.49,43.54,43690.0,33.9113,33.9502,33.8568,33.8957,43690.0
2017-02-10 10:00:00,43.56,43.63,43.53,43.59,45894.0,33.9113,33.9658,33.888,33.9347,45894.0
2017-02-10 10:10:00,43.59,43.64,43.55,43.58,33310.0,33.9347,33.9736,33.9035,33.9269,33310.0
2017-02-10 10:20:00,43.58,43.61,43.52,43.55,62471.0,33.9269,33.9502,33.8802,33.9035,62471.0
2017-02-10 10:30:00,43.54,43.58,43.47,43.58,46002.0,33.8957,33.9269,33.8412,33.9269,46002.0
2017-02-10 10:40:00,43.58,43.6,43.55,43.6,38456.0,33.9269,33.9425,33.9035,33.9425,38456.0
2017-02-10 10:50:00,43.6,43.65,43.57,43.62,43471.0,33.9425,33.9814,33.9191,33.958,43471.0
2017-02-10 11:00:00,43.62,43.62,43.54,43.54,32471.0,33.958,33.958,33.8957,33.8957,32471.0
2017-02-10 11:10:00,43.54,43.61,43.53,43.6,48139.0,33.8957,33.9502,33.888,33.9425,48139.0
2017-02-10 11:20:00,43.6,43.62,43.55,43.61,48180.0,33.9425,33.958,33.9035,33.9502,48180.0
2017-02-10 11:30:00,43.61,43.64,43.56,43.63,39069.0,33.9502,33.9736,33.9113,33.9658,39069.0
2017-02-10 11:40:00,43.63,43.66,43.59,43.59,36802.0,33.9658,33.9892,33.9347,33.9347,36802.0
2017-02-10 11:50:00,43.59,43.63,43.55,43.63,38604.0,33.9347,33.9658,33.9035,33.9658,38604.0
2017-02-10 12:00:00,43.63,43.66,43.61,43.66,38642.0,33.9658,33.9892,33.9502,33.9892,38642.0
2017-02-10 12:10:00,43.66,43.67,43.59,43.61,100886.0,33.9892,33.9969,33.9347,33.9502,100886.0
2017-02-10 12:20:00,43.62,43.62,43.59,43.6,27310.0,33.958,33.958,33.9347,33.9425,27310.0
2017-02-10 12:30:00,43.6,43.68,43.59,43.65,50963.0,33.9425,34.0047,33.9347,33.9814,50963.0
2017-02-10 12:40:00,43.65,43.68,43.64,43.67,35248.0,33.9814,34.0047,33.9736,33.9969,35248.0
2017-02-10 12:50:00,43.68,43.68,43.63,43.64,33711.0,34.0047,34.0047,33.9658,33.9736,33711.0
2017-02-10 13:00:00,43.65,43.71,43.65,43.71,14688.0,33.9814,34.0281,33.9814,34.0281,14688.0
2017-02-10 13:10:00,43.71,43.76,43.68,43.76,44480.0,34.0281,34.067,34.0047,34.067,44480.0
2017-02-10 13:20:00,43.77,43.79,43.74,43.79,31719.0,34.0748,34.0904,34.0514,34.0904,31719.0
2017-02-10 13:30:00,43.79,43.79,43.63,43.7,98066.0,34.0904,34.0904,33.9658,34.0203,98066.0
2017-02-10 13:40:00,43.7,43.79,43.7,43.79,22494.0,34.0203,34.0904,34.0203,34.0904,22494.0
2017-02-10 13:50:00,43.79,43.8,43.75,43.77,21990.0,34.0904,34.0982,34.0592,34.0748,21990.0
2017-02-10 14:00:00,43.77,43.81,43.71,43.78,52098.0,34.0748,34.1059,34.0281,34.0826,52098.0
2017-02-10 14:10:00,43.78,43.83,43.77,43.82,25506.0,34.0826,34.1215,34.0748,34.1137,25506.0
2017-02-10 14:20:00,43.81,43.83,43.76,43.8,40602.0,34.1059,34.1215,34.067,34.0982,40602.0
2017-02-10 14:30:00,43.79,43.84,43.79,43.83,28737.0,34.0904,34.1293,34.0904,34.1215,28737.0
2017-02-10 14:40:00,43.83,43.84,43.8,43.82,25002.0,34.1215,34.1293,34.0982,34.1137,25002.0
2017-02-10 14:50:00,43.81,43.81,43.74,43.74,23535.0,34.1059,34.1059,34.0514,34.0514,23535.0
2017-02-10 15:00:00,43.75,43.77,43.74,43.75,30285.0,34.0592,34.0748,34.0514,34.0592,30285.0
2017-02-10 15:10:00,43.75,43.78,43.73,43.76,41417.0,34.0592,34.0826,34.0437,34.067,41417.0
2017-02-10 15:20:00,43.75,43.81,43.75,43.8,49498.0,34.0592,34.1059,34.0592,34.0982,49498.0
2017-02-10 15:30:00,43.8,43.84,43.78,43.82,77170.0,34.0982,34.1293,34.0826,34.1137,77170.0
2017-02-10 15:40:00,43.82,43.86,43.81,43.83,119724.0,34.1137,34.1449,34.1059,34.1215,119724.0
2017-02-10 15:50:00,43.82,43.86,43.81,43.83,189473.0,34.1137,34.1449,34.1059,34.1215,189473.0
2017-02-13 09:30:00,43.88,44.05,43.33,43.4,233419.0,34.1604,34.2928,33.7323,33.7868,233419.0
2017-02-13 09:40:00,43.4,43.53,43.34,43.41,110633.0,33.7868,33.888,33.74,33.7945,110633.0
2017-02-13 09:50:00,43.38,43.39,43.11,43.12,102762.0,33.7712,33.779,33.561,33.5688,102762.0
2017-02-13 10:00:00,43.13,43.24,43.1,43.16,132159.0,33.5766,33.6622,33.5532,33.5999,132159.0
2017-02-13 10:10:00,43.16,43.31,43.14,43.17,112252.0,33.5999,33.7167,33.5843,33.6077,112252.0
2017-02-13 10:20:00,43.18,43.29,43.17,43.28,81718.0,33.6155,33.7011,33.6077,33.6933,81718.0
2017-02-13 10:30:00,43.28,43.29,43.19,43.19,101397.0,33.6933,33.7011,33.6233,33.6233,101397.0
2017-02-13 10:40:00,43.19,43.29,43.12,43.29,89362.0,33.6233,33.7011,33.5688,33.7011,89362.0
2017-02-13 10:50:00,43.3,43.3,43.19,43.2,71858.0,33.7089,33.7089,33.6233,33.6311,71858.0
2017-02-13 11:00:00,43.2,43.29,43.09,43.09,96008.0,33.6311,33.7011,33.5454,33.5454,96008.0
2017-02-13 11:10:00,43.08,43.23,43.08,43.14,87899.0,33.5376,33.6544,33.5376,33.5843,87899.0
2017-02-13 11:20:00,43.14,43.27,43.14,43.27,109190.0,33.5843,33.6855,33.5843,33.6855,109190.0
2017-02-13 11:30:00,43.28,43.44,43.28,43.41,70998.0,33.6933,33.8179,33.6933,33.7945,70998.0
2017-02-13 11:40:00,43.41,43.5,43.4,43.46,60862.0,33.7945,33.8646,33.7868,33.8335,60862.0
2017-02-13 11:50:00,43.47,43.57,43.47,43.56,39176.0,33.8412,33.9191,33.8412,33.9113,39176.0
2017-02-13 12:00:00,43.55,43.58,43.53,43.56,50312.0,33.9035,33.9269,33.888,33.9113,50312.0
2017-02-13 12:10:00,43.55,43.58,43.49,43.51,39838.0,33.9035,33.9269,33.8568,33.8724,39838.0
2017-02-13 12:20:00,43.52,43.56,43.49,43.49,40842.0,33.8802,33.9113,33.8568,33.8568,40842.0
2017-02-13 12:30:00,43.49,43.51,43.47,43.5,41620.0,33.8568,33.8724,33.8412,33.8646,41620.0
2017-02-13 12:40:00,43.51,43.6,43.5,43.6,25418.0,33.8724,33.9425,33.8646,33.9425,25418.0
2017-02-13 12:50:00,43.59,43.67,43.58,43.66,40931.0,33.9347,33.9969,33.9269,33.9892,40931.0
2017-02-13 13:00:00,43.65,43.65,43.56,43.59,29736.0,33.9814,33.9814,33.9113,33.9347,29736.0
2017-02-13 13:10:00,43.59,43.63,43.58,43.6,18938.0,33.9347,33.9658,33.9269,33.9425,18938.0
2017-02-13 13:20:00,43.61,43.66,43.61,43.65,24458.0,33.9502,33.9892,33.9502,33.9814,24458.0
2017-02-13 13:30:00,43.66,43.67,43.62,43.63,25356.0,33.9892,33.9969,33.958,33.9658,25356.0
2017-02-13 13:40:00,43.63,43.64,43.62,43.64,30077.0,33.9658,33.9736,33.958,33.9736,30077.0
2017-02-13 13:50:00,43.63,43.63,43.52,43.53,43628.0,33.9658,33.9658,33.8802,33.888,43628.0
2017-02-13 14:00:00,43.54,43.63,43.54,43.63,32582.0,33.8957,33.9658,33.8957,33.9658,32582.0
2017-02-13 14:10:00,43.64,43.68,43.62,43.67,22079.0,33.9736,34.0047,33.958,33.9969,22079.0
2017-02-13 14:20:00,43.68,43.71,43.66,43.69,32491.0,34.0047,34.0281,33.9892,34.0125,32491.0
2017-02-13 14:30:00,43.69,43.73,43.66,43.69,32272.0,34.0125,34.0437,33.9892,34.0125,32272.0
2017-02-13 14:40:00,43.69,43.72,43.65,43.69,44533.0,34.0125,34.0359,33.9814,34.0125,44533.0
2017-02-13 14:50:00,43.69,43.75,43.67,43.71,25956.0,34.0125,34.0592,33.9969,34.0281,25956.0
2017-02-13 15:00:00,43.71,43.72,43.68,43.68,31501.0,34.0281,34.0359,34.0047,34.0047,31501.0
2017-02-13 15:10:00,43.68,43.7,43.64,43.64,38856.0,34.0047,34.0203,33.9736,33.9736,38856.0
2017-02-13 15:20:00,43.64,43.69,43.63,43.69,43624.0,33.9736,34.0125,33.9658,34.0125,43624.0
2017-02-13 15:30:00,43.69,43.77,43.68,43.76,53606.0,34.0125,34.0748,34.0047,34.067,53606.0
2017-02-13 15:40:00,43.76,43.79,43.72,43.73,86867.0,34.067,34.0904,34.0359,34.0437,86867.0
2017-02-13 15:50:00,43.72,43.77,43.68,43.71,142798.0,34.0359,34.0748,34.0047,34.0281,142798.0
2017-02-14 09:30:00,43.74,43.82,43.59,43.59,93479.0,34.0514,34.1137,33.9347,33.9347,93479.0
2017-02-14 09:40:00,43.59,43.74,43.58,43.73,37484.0,33.9347,34.0514,33.9269,34.0437,37484.0
2017-02-14 09:50:00,43.73,43.74,43.54,43.57,51617.0,34.0437,34.0514,33.8957,33.9191,51617.0
2017-02-14 10:00:00,43.56,43.58,43.4,43.41,67155.0,33.9113,33.9269,33.7868,33.7945,67155.0
2017-02-14 10:10:00,43.41,43.49,43.35,43.35,87637.0,33.7945,33.8568,33.7478,33.7478,87637.0
2017-02-14 10:20:00,43.36,43.39,43.29,43.37,51693.0,33.7556,33.779,33.7011,33.7634,51693.0
2017-02-14 10:30:00,43.36,43.39,43.27,43.37,68098.0,33.7556,33.779,33.6855,33.7634,68098.0
2017-02-14 10:40:00,43.38,43.43,43.36,43.41,48143.0,33.7712,33.8101,33.7556,33.7945,48143.0
2017-02-14 10:50:00,43.41,43.45,43.34,43.41,72849.0,33.7945,33.8257,33.74,33.7945,72849.0
2017-02-14 11:00:00,43.41,43.41,43.35,43.36,60591.0,33.7945,33.7945,33.7478,33.7556,60591.0
2017-02-14 11:10:00,43.36,43.43,43.36,43.43,45214.0,33.7556,33.8101,33.7556,33.8101,45214.0
2017-02-14 11:20:00,43.43,43.46,43.4,43.44,50735.0,33.8101,33.8335,33.7868,33.8179,50735.0
2017-02-14 11:30:00,43.44,43.48,43.41,43.44,83531.0,33.8179,33.849,33.7945,33.8179,83531.0
2017-02-14 11:40:00,43.45,43.53,43.43,43.52,90047.0,33.8257,33.888,33.8101,33.8802,90047.0
2017-02-14 11:50:00,43.53,43.59,43.51,43.53,46428.0,33.888,33.9347,33.8724,33.888,46428.0
2017-02-14 12:00:00,43.54,43.57,43.5,43.53,46865.0,33.8957,33.9191,33.8646,33.888,46865.0
2017-02-14 12:10:00,43.53,43.54,43.5,43.5,41321.0,33.888,33.8957,33.8646,33.8646,41321.0
2017-02-14 12:20:00,43.51,43.53,43.49,43.52,40625.0,33.8724,33.888,33.8568,33.8802,40625.0
2017-02-14 12:30:00,43.52,43.62,43.52,43.61,25468.0,33.8802,33.958,33.8802,33.9502,25468.0
2017-02-14 12:40:00,43.61,43.75,43.61,43.73,48017.0,33.9502,34.0592,33.9502,34.0437,48017.0
2017-02-14 12:50:00,43.73,43.74,43.69,43.72,25720.0,34.0437,34.0514,34.0125,34.0359,25720.0
2017-02-14 13:00:00,43.72,43.79,43.65,43.78,56444.0,34.0359,34.0904,33.9814,34.0826,56444.0
2017-02-14 13:10:00,43.78,43.78,43.72,43.72,25731.0,34.0826,34.0826,34.0359,34.0359,25731.0
2017-02-14 13:20:00,43.72,43.75,43.71,43.75,33682.0,34.0359,34.0592,34.0281,34.0592,33682.0
2017-02-14 13:30:00,43.75,43.75,43.73,43.75,30568.0,34.0592,34.0592,34.0437,34.0592,30568.0
2017-02-14 13:40:00,43.74,43.83,43.74,43.82,59302.0,34.0514,34.1215,34.0514,34.1137,59302.0
2017-02-14 13:50:00,43.83,43.87,43.82,43.82,65332.0,34.1215,34.1526,34.1137,34.1137,65332.0
2017-02-14 14:00:00,43.82,43.82,43.74,43.77,54349.0,34.1137,34.1137,34.0514,34.0748,54349.0
2017-02-14 14:10:00,43.77,43.79,43.74,43.78,49458.0,34.0748,34.0904,34.0514,34.0826,49458.0
2017-02-14 14:20:00,43.79,43.85,43.77,43.81,30097.0,34.0904,34.1371,34.0748,34.1059,30097.0
2017-02-14 14:30:00,43.82,43.84,43.76,43.77,35330.0,34.1137,34.1293,34.067,34.0748,35330.0
2017-02-14 14:40:00,43.78,43.8,43.75,43.76,30021.0,34.0826,34.0982,34.0592,34.067,30021.0
2017-02-14 14:50:00,43.76,43.77,43.68,43.69,48401.0,34.067,34.0748,34.0047,34.0125,48401.0
2017-02-14 15:00:00,43.69,43.75,43.68,43.7,38421.0,34.0125,34.0592,34.0047,34.0203,38421.0
2017-02-14 15:10:00,43.71,43.75,43.69,43.73,34796.0,34.0281,34.0592,34.0125,34.0437,34796.0
2017-02-14 15:20:00,43.73,43.76,43.67,43.72,55555.0,34.0437,34.067,33.9969,34.0359,55555.0
2017-02-14 15:30:00,43.72,43.76,43.7,43.73,68651.0,34.0359,34.067,34.0203,34.0437,68651.0
2017-02-14 15:40:00,43.73,43.77,43.69,43.71,105516.0,34.0437,34.0748,34.0125,34.0281,105516.0
2017-02-14 15:50:00,43.71,43.74,43.7,43.72,237958.0,34.0281,34.0514,34.0203,34.0359,237958.0
2017-02-15 09:30:00,43.85,43.99,43.81,43.83,153794.0,34.1371,34.2461,34.1059,34.1215,153794.0
2017-02-15 09:40:00,43.83,44.0,43.73,43.74,87775.0,34.1215,34.2538,34.0437,34.0514,87775.0
2017-02-15 09:50:00,43.74,43.98,43.72,43.96,93814.0,34.0514,34.2383,34.0359,34.2227,93814.0
2017-02-15 10:00:00,43.97,44.05,43.96,44.04,100537.0,34.2305,34.2928,34.2227,34.285,100537.0
2017-02-15 10:10:00,44.04,44.1,44.0,44.06,73522.0,34.285,34.3317,34.2538,34.3006,73522.0
2017-02-15 10:20:00,44.05,44.15,44.04,44.1,82634.0,34.2928,34.3706,34.285,34.3317,82634.0
2017-02-15 10:30:00,44.1,44.12,44.06,44.11,75195.0,34.3317,34.3473,34.3006,34.3395,75195.0
2017-02-15 10:40:00,44.11,44.27,44.1,44.27,76006.0,34.3395,34.464,34.3317,34.464,76006.0
2017-02-15 10:50:00,44.27,44.29,44.15,44.17,85394.0,34.464,34.4796,34.3706,34.3862,85394.0
2017-02-15 11:00:00,44.16,44.34,44.16,44.23,75687.0,34.3784,34.5185,34.3784,34.4329,75687.0
2017-02-15 11:10:00,44.24,44.33,44.23,44.31,75679.0,34.4407,34.5108,34.4329,34.4952,75679.0
2017-02-15 11:20:00,44.32,44.32,44.21,44.25,39323.0,34.503,34.503,34.4173,34.4485,39323.0
2017-02-15 11:30:00,44.27,44.34,44.25,44.28,76433.0,34.464,34.5185,34.4485,34.4718,76433.0
2017-02-15 11:40:00,44.29,44.35,44.22,44.34,102588.0,34.4796,34.5263,34.4251,34.5185,102588.0
2017-02-15 11:50:00,44.33,44.4,44.33,44.4,59097.0,34.5108,34.5652,34.5108,34.5652,59097.0
2017-02-15 12:00:00,44.39,44.5,44.38,44.48,77084.0,34.5575,34.6431,34.5497,34.6275,77084.0
2017-02-15 12:10:00,44.47,44.55,44.47,44.54,85209.0,34.6197,34.682,34.6197,34.6742,85209.0
2017-02-15 12:20:00,44.54,44.58,44.51,44.51,45987.0,34.6742,34.7054,34.6509,34.6509,45987.0
2017-02-15 12:30:00,44.5,44.57,44.48,44.56,38442.0,34.6431,34.6976,34.6275,34.6898,38442.0
2017-02-15 12:40:00,44.55,44.57,44.31,44.31,53752.0,34.682,34.6976,34.4952,34.4952,53752.0
2017-02-15 12:50:00,44.32,44.47,44.31,44.47,29545.0,34.503,34.6197,34.4952,34.6197,29545.0
2017-02-15 13:00:00,44.46,44.46,44.35,44.36,47279.0,34.612,34.612,34.5263,34.5341,47279.0
2017-02-15 13:10:00,44.36,44.39,44.26,44.28,46139.0,34.5341,34.5575,34.4563,34.4718,46139.0
2017-02-15 13:20:00,44.28,44.34,44.26,44.31,44504.0,34.4718,34.5185,34.4563,34.4952,44504.0
2017-02-15 13:30:00,44.31,44.38,44.29,44.38,52796.0,34.4952,34.5497,34.4796,34.5497,52796.0
2017-02-15 13:40:00,44.39,44.42,44.36,44.37,64577.0,34.5575,34.5808,34.5341,34.5419,64577.0
2017-02-15 13:50:00,44.38,44.49,44.34,44.36,86023.0,34.5497,34.6353,34.5185,34.5341,86023.0
2017-02-15 14:00:00,44.36,44.45,44.34,44.42,84182.0,34.5341,34.6042,34.5185,34.5808,84182.0
2017-02-15 14:10:00,44.42,44.43,44.33,44.38,54537.0,34.5808,34.5886,34.5108,34.5497,54537.0
2017-02-15 14:20:00,44.37,44.39,44.3,44.32,47343.0,34.5419,34.5575,34.4874,34.503,47343.0
2017-02-15 14:30:00,44.32,44.33,44.28,44.32,42913.0,34.503,34.5108,34.4718,34.503,42913.0
2017-02-15 14:40:00,44.3,44.35,44.27,44.35,44449.0,34.4874,34.5263,34.464,34.5263,44449.0
2017-02-15 14:50:00,44.35,44.42,44.31,44.41,60104.0,34.5263,34.5808,34.4952,34.573,60104.0
2017-02-15 15:00:00,44.41,44.43,44.38,44.41,62030.0,34.573,34.5886,34.5497,34.573,62030.0
2017-02-15 15:10:00,44.4,44.47,44.4,44.45,65527.0,34.5652,34.6197,34.5652,34.6042,65527.0
2017-02-15 15:20:00,44.45,44.48,44.43,44.45,86255.0,34.6042,34.6275,34.5886,34.6042,86255.0
2017-02-15 15:30:00,44.45,44.49,44.44,44.46,104822.0,34.6042,34.6353,34.5964,34.612,104822.0
2017-02-15 15:40:00,44.46,44.46,44.38,44.39,177160.0,34.612,34.612,34.5497,34.5575,177160.0
2017-02-15 15:50:00,44.4,44.48,44.37,44.46,472219.0,34.5652,34.6275,34.5419,34.612,472219.0
2017-02-16 09:30:00,44.26,44.54,44.23,44.36,127747.0,34.7063,34.9258,34.6828,34.7847,127747.0
2017-02-16 09:40:00,44.36,44.37,44.16,44.22,85639.0,34.7847,34.7925,34.6279,34.6749,85639.0
2017-02-16 09:50:00,44.21,44.3,44.11,44.26,99991.0,34.6671,34.7376,34.5887,34.7063,99991.0
2017-02-16 10:00:00,44.27,44.36,44.25,44.33,87691.0,34.7141,34.7847,34.6984,34.7612,87691.0
2017-02-16 10:10:00,44.33,44.35,44.25,44.31,61618.0,34.7612,34.7769,34.6984,34.7455,61618.0
2017-02-16 10:20:00,44.32,44.43,44.31,44.39,52629.0,34.7533,34.8396,34.7455,34.8082,52629.0
2017-02-16 10:30:00,44.41,44.51,44.38,44.5,115768.0,34.8239,34.9023,34.8004,34.8945,115768.0
2017-02-16 10:40:00,44.51,44.55,44.37,44.43,80299.0,34.9023,34.9337,34.7925,34.8396,80299.0
2017-02-16 10:50:00,44.43,44.43,44.25,44.27,63108.0,34.8396,34.8396,34.6984,34.7141,63108.0
2017-02-16 11:00:00,44.27,44.36,44.21,44.34,60394.0,34.7141,34.7847,34.6671,34.769,60394.0
2017-02-16 11:10:00,44.34,44.44,44.28,44.42,51595.0,34.769,34.8474,34.722,34.8317,51595.0
2017-02-16 11:20:00,44.41,44.43,44.34,44.42,52997.0,34.8239,34.8396,34.769,34.8317,52997.0
2017-02-16 11:30:00,44.42,44.45,44.37,44.39,56229.0,34.8317,34.8553,34.7925,34.8082,56229.0
2017-02-16 11:40:00,44.38,44.39,44.29,44.32,62781.0,34.8004,34.8082,34.7298,34.7533,62781.0
2017-02-16 11:50:00,44.32,44.35,44.25,44.28,41966.0,34.7533,34.7769,34.6984,34.722,41966.0
2017-02-16 12:00:00,44.28,44.29,44.14,44.19,46816.0,34.722,34.7298,34.6122,34.6514,46816.0
2017-02-16 12:10:00,44.2,44.29,44.2,44.23,36907.0,34.6592,34.7298,34.6592,34.6828,36907.0
2017-02-16 12:20:00,44.23,44.24,44.15,44.2,38684.0,34.6828,34.6906,34.62,34.6592,38684.0
2017-02-16 12:30:00,44.2,44.25,44.17,44.23,33601.0,34.6592,34.6984,34.6357,34.6828,33601.0
2017-02-16 12:40:00,44.23,44.28,44.23,44.26,21836.0,34.6828,34.722,34.6828,34.7063,21836.0
2017-02-16 12:50:00,44.26,44.29,44.16,44.21,36777.0,34.7063,34.7298,34.6279,34.6671,36777.0
2017-02-16 13:00:00,44.21,44.23,44.18,44.2,80415.0,34.6671,34.6828,34.6435,34.6592,80415.0
2017-02-16 13:10:00,44.21,44.22,44.12,44.18,50045.0,34.6671,34.6749,34.5965,34.6435,50045.0
2017-02-16 13:20:00,44.18,44.19,44.11,44.16,37469.0,34.6435,34.6514,34.5887,34.6279,37469.0
2017-02-16 13:30:00,44.16,44.19,44.13,44.18,33549.0,34.6279,34.6514,34.6043,34.6435,33549.0
2017-02-16 13:40:00,44.18,44.18,44.12,44.18,27338.0,34.6435,34.6435,34.5965,34.6435,27338.0
2017-02-16 13:50:00,44.16,44.2,44.12,44.13,37008.0,34.6279,34.6592,34.5965,34.6043,37008.0
2017-02-16 14:00:00,44.13,44.15,44.06,44.11,74135.0,34.6043,34.62,34.5495,34.5887,74135.0
2017-02-16 14:10:00,44.11,44.13,44.04,44.04,45813.0,34.5887,34.6043,34.5338,34.5338,45813.0
2017-02-16 14:20:00,44.04,44.04,44.0,44.03,36763.0,34.5338,34.5338,34.5024,34.5259,36763.0
2017-02-16 14:30:00,44.04,44.08,44.0,44.02,45301.0,34.5338,34.5651,34.5024,34.5181,45301.0
2017-02-16 14:40:00,44.02,44.05,43.99,43.99,66484.0,34.5181,34.5416,34.4946,34.4946,66484.0
2017-02-16 14:50:00,43.99,44.05,43.96,44.01,83174.0,34.4946,34.5416,34.471,34.5102,83174.0
2017-02-16 15:00:00,44.01,44.05,43.98,43.99,82074.0,34.5102,34.5416,34.4867,34.4946,82074.0
2017-02-16 15:10:00,43.99,44.03,43.97,43.97,71317.0,34.4946,34.5259,34.4789,34.4789,71317.0
2017-02-16 15:20:00,43.98,44.01,43.9,43.91,71613.0,34.4867,34.5102,34.424,34.4318,71613.0
2017-02-16 15:30:00,43.91,43.99,43.91,43.95,132681.0,34.4318,34.4946,34.4318,34.4632,132681.0
2017-02-16 15:40:00,43.95,44.02,43.94,44.02,177348.0,34.4632,34.5181,34.4554,34.5181,177348.0
2017-02-16 15:50:00,44.02,44.11,44.0,44.1,310729.0,34.5181,34.5887,34.5024,34.5808,310729.0
2017-02-17 09:30:00,44.07,44.14,43.97,44.05,209198.0,34.5573,34.6122,34.4789,34.5416,209198.0
2017-02-17 09:40:00,44.08,44.24,44.02,44.21,50161.0,34.5651,34.6906,34.5181,34.6671,50161.0
2017-02-17 09:50:00,44.22,44.28,44.18,44.24,38734.0,34.6749,34.722,34.6435,34.6906,38734.0
2017-02-17 10:00:00,44.24,44.31,44.21,44.24,41012.0,34.6906,34.7455,34.6671,34.6906,41012.0
2017-02-17 10:10:00,44.24,44.43,44.23,44.37,46178.0,34.6906,34.8396,34.6828,34.7925,46178.0
2017-02-17 10:20:00,44.37,44.38,44.28,44.34,70739.0,34.7925,34.8004,34.722,34.769,70739.0
2017-02-17 10:30:00,44.35,44.49,44.34,44.49,55784.0,34.7769,34.8866,34.769,34.8866,55784.0
2017-02-17 10:40:00,44.49,44.59,44.47,44.59,43862.0,34.8866,34.965,34.871,34.965,43862.0
2017-02-17 10:50:00,44.58,44.6,44.5,44.59,33609.0,34.9572,34.9729,34.8945,34.965,33609.0
2017-02-17 11:00:00,44.59,44.6,44.5,44.54,40208.0,34.965,34.9729,34.8945,34.9258,40208.0
2017-02-17 11:10:00,44.54,44.55,44.47,44.51,41129.0,34.9258,34.9337,34.871,34.9023,41129.0
2017-02-17 11:20:00,44.52,44.52,44.41,44.46,39705.0,34.9102,34.9102,34.8239,34.8631,39705.0
2017-02-17 11:30:00,44.45,44.5,44.43,44.47,78200.0,34.8553,34.8945,34.8396,34.871,78200.0
2017-02-17 11:40:00,44.48,44.51,44.41,44.47,42204.0,34.8788,34.9023,34.8239,34.871,42204.0
2017-02-17 11:50:00,44.46,44.47,44.3,44.3,72081.0,34.8631,34.871,34.7376,34.7376,72081.0
2017-02-17 12:00:00,44.31,44.42,44.31,44.4,105603.0,34.7455,34.8317,34.7455,34.8161,105603.0
2017-02-17 12:10:00,44.39,44.46,44.29,44.46,38050.0,34.8082,34.8631,34.7298,34.8631,38050.0
2017-02-17 12:20:00,44.45,44.5,44.43,44.49,21687.0,34.8553,34.8945,34.8396,34.8866,21687.0
2017-02-17 12:30:00,44.5,44.5,44.45,44.49,35445.0,34.8945,34.8945,34.8553,34.8866,35445.0
2017-02-17 12:40:00,44.49,44.51,44.42,44.45,53942.0,34.8866,34.9023,34.8317,34.8553,53942.0
2017-02-17 12:50:00,44.45,44.5,44.44,44.49,27399.0,34.8553,34.8945,34.8474,34.8866,27399.0
2017-02-17 13:00:00,44.49,44.5,44.35,44.37,55318.0,34.8866,34.8945,34.7769,34.7925,55318.0
2017-02-17 13:10:00,44.38,44.47,44.38,44.45,30570.0,34.8004,34.871,34.8004,34.8553,30570.0
2017-02-17 13:20:00,44.45,44.6,44.45,44.59,67528.0,34.8553,34.9729,34.8553,34.965,67528.0
2017-02-17 13:30:00,44.59,44.63,44.57,44.57,37268.0,34.965,34.9964,34.9494,34.9494,37268.0
2017-02-17 13:40:00,44.56,44.59,44.55,44.57,24675.0,34.9415,34.965,34.9337,34.9494,24675.0
2017-02-17 13:50:00,44.57,44.57,44.5,44.52,32768.0,34.9494,34.9494,34.8945,34.9102,32768.0
2017-02-17 14:00:00,44.52,44.54,44.5,44.54,33448.0,34.9102,34.9258,34.8945,34.9258,33448.0
2017-02-17 14:10:00,44.53,44.6,44.53,44.59,39623.0,34.918,34.9729,34.918,34.965,39623.0
2017-02-17 14:20:00,44.59,44.61,44.56,44.6,41071.0,34.965,34.9807,34.9415,34.9729,41071.0
2017-02-17 14:30:00,44.61,44.63,44.59,44.61,33867.0,34.9807,34.9964,34.965,34.9807,33867.0
2017-02-17 14:40:00,44.6,44.64,44.56,44.56,38022.0,34.9729,35.0043,34.9415,34.9415,38022.0
2017-02-17 14:50:00,44.57,44.57,44.5,44.54,42594.0,34.9494,34.9494,34.8945,34.9258,42594.0
2017-02-17 15:00:00,44.55,44.55,44.53,44.53,57964.0,34.9337,34.9337,34.918,34.918,57964.0
2017-02-17 15:10:00,44.54,44.62,44.51,44.62,66292.0,34.9258,34.9886,34.9023,34.9886,66292.0
2017-02-17 15:20:00,44.62,44.66,44.61,44.64,61870.0,34.9886,35.0199,34.9807,35.0043,61870.0
2017-02-17 15:30:00,44.65,44.67,44.59,44.59,84242.0,35.0121,35.0278,34.965,34.965,84242.0
2017-02-17 15:40:00,44.59,44.68,44.59,44.61,111967.0,34.965,35.0356,34.965,34.9807,111967.0
2017-02-17 15:50:00,44.62,44.68,44.6,44.67,276509.0,34.9886,35.0356,34.9729,35.0278,276509.0
2017-02-21 09:30:00,44.55,44.71,44.51,44.69,124961.0,34.9337,35.0591,34.9023,35.0435,124961.0
2017-02-21 09:40:00,44.72,44.89,44.66,44.87,110157.0,35.067,35.2003,35.0199,35.1846,110157.0
2017-02-21 09:50:00,44.87,45.03,44.87,45.03,46163.0,35.1846,35.3101,35.1846,35.3101,46163.0
2017-02-21 10:00:00,45.04,45.05,44.91,45.03,55824.0,35.3179,35.3258,35.216,35.3101,55824.0
2017-02-21 10:10:00,45.03,45.12,45.01,45.07,76758.0,35.3101,35.3806,35.2944,35.3414,76758.0
2017-02-21 10:20:00,45.08,45.2,45.06,45.2,106166.0,35.3493,35.4434,35.3336,35.4434,106166.0
2017-02-21 10:30:00,45.19,45.2,44.98,44.99,95947.0,35.4355,35.4434,35.2709,35.2787,95947.0
2017-02-21 10:40:00,45.0,45.1,44.97,45.01,123949.0,35.2865,35.365,35.263,35.2944,123949.0
2017-02-21 10:50:00,45.02,45.05,44.96,44.96,87020.0,35.3022,35.3258,35.2552,35.2552,87020.0
2017-02-21 11:00:00,44.96,44.97,44.82,44.84,67666.0,35.2552,35.263,35.1454,35.1611,67666.0
2017-02-21 11:10:00,44.85,44.92,44.83,44.9,73157.0,35.1689,35.2238,35.1532,35.2081,73157.0
2017-02-21 11:20:00,44.91,44.92,44.72,44.74,64777.0,35.216,35.2238,35.067,35.0827,64777.0
2017-02-21 11:30:00,44.75,44.78,44.69,44.75,39082.0,35.0905,35.114,35.0435,35.0905,39082.0
2017-02-21 11:40:00,44.76,44.77,44.65,44.75,40714.0,35.0984,35.1062,35.0121,35.0905,40714.0
2017-02-21 11:50:00,44.74,44.75,44.67,44.67,46627.0,35.0827,35.0905,35.0278,35.0278,46627.0
2017-02-21 12:00:00,44.68,44.76,44.66,44.75,38298.0,35.0356,35.0984,35.0199,35.0905,38298.0
2017-02-21 12:10:00,44.74,44.75,44.7,44.72,34012.0,35.0827,35.0905,35.0513,35.067,34012.0
2017-02-21 12:20:00,44.71,44.77,44.7,44.75,28356.0,35.0591,35.1062,35.0513,35.0905,28356.0
2017-02-21 12:30:00,44.75,44.77,44.66,44.71,43975.0,35.0905,35.1062,35.0199,35.0591,43975.0
2017-02-21 12:40:00,44.71,44.74,44.67,44.73,19871.0,35.0591,35.0827,35.0278,35.0748,19871.0
2017-02-21 12:50:00,44.72,44.73,44.69,44.71,31103.0,35.067,35.0748,35.0435,35.0591,31103.0
2017-02-21 13:00:00,44.71,44.71,44.68,44.69,21302.0,35.0591,35.0591,35.0356,35.0435,21302.0
2017-02-21 13:10:00,44.7,44.74,44.64,44.73,31256.0,35.0513,35.0827,35.0043,35.0748,31256.0
2017-02-21 13:20:00,44.73,44.74,44.68,44.71,32707.0,35.0748,35.0827,35.0356,35.0591,32707.0
2017-02-21 13:30:00,44.71,44.78,44.69,44.78,20901.0,35.0591,35.114,35.0435,35.114,20901.0
2017-02-21 13:40:00,44.77,44.77,44.69,44.74,53794.0,35.1062,35.1062,35.0435,35.0827,53794.0
2017-02-21 13:50:00,44.74,44.75,44.71,44.73,37353.0,35.0827,35.0905,35.0591,35.0748,37353.0
2017-02-21 14:00:00,44.74,44.76,44.69,44.69,47021.0,35.0827,35.0984,35.0435,35.0435,47021.0
2017-02-21 14:10:00,44.7,44.73,44.68,44.7,46127.0,35.0513,35.0748,35.0356,35.0513,46127.0
2017-02-21 14:20:00,44.7,44.73,44.65,44.71,40892.0,35.0513,35.0748,35.0121,35.0591,40892.0
2017-02-21 14:30:00,44.71,44.72,44.69,44.71,41676.0,35.0591,35.067,35.0435,35.0591,41676.0
2017-02-21 14:40:00,44.7,44.72,44.69,44.71,37314.0,35.0513,35.067,35.0435,35.0591,37314.0
2017-02-21 14:50:00,44.7,44.74,44.67,44.68,48293.0,35.0513,35.0827,35.0278,35.0356,48293.0
2017-02-21 15:00:00,44.69,44.76,44.69,44.74,39192.0,35.0435,35.0984,35.0435,35.0827,39192.0
2017-02-21 15:10:00,44.74,44.8,44.72,44.77,67458.0,35.0827,35.1297,35.067,35.1062,67458.0
2017-02-21 15:20:00,44.77,44.79,44.76,44.77,79647.0,35.1062,35.1219,35.0984,35.1062,79647.0
2017-02-21 15:30:00,44.78,44.81,44.75,44.8,93666.0,35.114,35.1376,35.0905,35.1297,93666.0
2017-02-21 15:40:00,44.81,44.95,44.8,44.92,145776.0,35.1376,35.2473,35.1297,35.2238,145776.0
2017-02-21 15:50:00,44.92,44.92,44.8,44.8,313038.0,35.2238,35.2238,35.1297,35.1297,313038.0
2017-02-22 09:30:00,44.59,44.71,44.52,44.6,112800.0,34.965,35.0591,34.9102,34.9729,112800.0
2017-02-22 09:40:00,44.61,44.62,44.54,44.58,47645.0,34.9807,34.9886,34.9258,34.9572,47645.0
2017-02-22 09:50:00,44.57,44.62,44.53,44.56,63510.0,34.9494,34.9886,34.918,34.9415,63510.0
2017-02-22 10:00:00,44.55,44.59,44.51,44.52,75559.0,34.9337,34.965,34.9023,34.9102,75559.0
2017-02-22 10:10:00,44.53,44.73,44.53,44.71,109269.0,34.918,35.0748,34.918,35.0591,109269.0
2017-02-22 10:20:00,44.72,44.8,44.71,44.79,73757.0,35.067,35.1297,35.0591,35.1219,73757.0
2017-02-22 10:30:00,44.78,44.92,44.77,44.92,103010.0,35.114,35.2238,35.1062,35.2238,103010.0
2017-02-22 10:40:00,44.91,44.92,44.81,44.84,73796.0,35.216,35.2238,35.1376,35.1611,73796.0
2017-02-22 10:50:00,44.84,44.87,44.72,44.73,50429.0,35.1611,35.1846,35.067,35.0748,50429.0
2017-02-22 11:00:00,44.73,44.8,44.65,44.66,44906.0,35.0748,35.1297,35.0121,35.0199,44906.0
2017-02-22 11:10:00,44.67,44.68,44.57,44.61,33600.0,35.0278,35.0356,34.9494,34.9807,33600.0
2017-02-22 11:20:00,44.61,44.63,44.5,44.54,54831.0,34.9807,34.9964,34.8945,34.9258,54831.0
2017-02-22 11:30:00,44.53,44.56,44.49,44.52,46327.0,34.918,34.9415,34.8866,34.9102,46327.0
2017-02-22 11:40:00,44.51,44.53,44.43,44.48,45664.0,34.9023,34.918,34.8396,34.8788,45664.0
2017-02-22 11:50:00,44.48,44.49,44.43,44.46,38460.0,34.8788,34.8866,34.8396,34.8631,38460.0
2017-02-22 12:00:00,44.46,44.49,44.43,44.45,57402.0,34.8631,34.8866,34.8396,34.8553,57402.0
2017-02-22 12:10:00,44.44,44.48,44.42,44.47,23675.0,34.8474,34.8788,34.8317,34.871,23675.0
2017-02-22 12:20:00,44.48,44.51,44.47,44.51,10807.0,34.8788,34.9023,34.871,34.9023,10807.0
2017-02-22 12:30:00,44.51,44.53,44.46,44.46,18166.0,34.9023,34.918,34.8631,34.8631,18166.0
2017-02-22 12:40:00,44.47,44.5,44.44,44.47,38468.0,34.871,34.8945,34.8474,34.871,38468.0
2017-02-22 12:50:00,44.48,44.53,44.48,44.5,27133.0,34.8788,34.918,34.8788,34.8945,27133.0
2017-02-22 13:00:00,44.52,44.58,44.5,44.56,47322.0,34.9102,34.9572,34.8945,34.9415,47322.0
2017-02-22 13:10:00,44.57,44.63,44.55,44.62,37956.0,34.9494,34.9964,34.9337,34.9886,37956.0
2017-02-22 13:20:00,44.62,44.67,44.6,44.61,29136.0,34.9886,35.0278,34.9729,34.9807,29136.0
2017-02-22 13:30:00,44.62,44.62,44.59,44.61,13280.0,34.9886,34.9886,34.965,34.9807,13280.0
2017-02-22 13:40:00,44.61,44.62,44.57,44.59,19615.0,34.9807,34.9886,34.9494,34.965,19615.0
2017-02-22 13:50:00,44.58,44.66,44.57,44.65,20204.0,34.9572,35.0199,34.9494,35.0121,20204.0
2017-02-22 14:00:00,44.64,44.64,44.58,44.58,24783.0,35.0043,35.0043,34.9572,34.9572,24783.0
2017-02-22 14:10:00,44.58,44.65,44.55,44.61,26096.0,34.9572,35.0121,34.9337,34.9807,26096.0
2017-02-22 14:20:00,44.61,44.66,44.58,44.65,24393.0,34.9807,35.0199,34.9572,35.0121,24393.0
2017-02-22 14:30:00,44.65,44.68,44.62,44.63,21495.0,35.0121,35.0356,34.9886,34.9964,21495.0
2017-02-22 14:40:00,44.62,44.66,44.62,44.66,21449.0,34.9886,35.0199,34.9886,35.0199,21449.0
2017-02-22 14:50:00,44.66,44.74,44.66,44.74,35236.0,35.0199,35.0827,35.0199,35.0827,35236.0
2017-02-22 15:00:00,44.73,44.8,44.72,44.79,42351.0,35.0748,35.1297,35.067,35.1219,42351.0
2017-02-22 15:10:00,44.79,44.83,44.77,44.82,86341.0,35.1219,35.1532,35.1062,35.1454,86341.0
2017-02-22 15:20:00,44.82,44.82,44.79,44.81,72162.0,35.1454,35.1454,35.1219,35.1376,72162.0
2017-02-22 15:30:00,44.8,44.81,44.79,44.8,48011.0,35.1297,35.1376,35.1219,35.1297,48011.0
2017-02-22 15:40:00,44.8,44.83,44.78,44.83,96068.0,35.1297,35.1532,35.114,35.1532,96068.0
2017-02-22 15:50:00,44.83,44.87,44.71,44.73,344217.0,35.1532,35.1846,35.0591,35.0748,344217.0
2017-02-23 09:30:00,44.8,44.87,44.57,44.61,93052.0,35.1297,35.1846,34.9494,34.9807,93052.0
2017-02-23 09:40:00,44.57,44.67,44.49,44.65,96328.0,34.9494,35.0278,34.8866,35.0121,96328.0
2017-02-23 09:50:00,44.65,44.75,44.65,44.74,57546.0,35.0121,35.0905,35.0121,35.0827,57546.0
2017-02-23 10:00:00,44.73,44.87,44.71,44.85,172598.0,35.0748,35.1846,35.0591,35.1689,172598.0
2017-02-23 10:10:00,44.85,44.86,44.73,44.79,73459.0,35.1689,35.1768,35.0748,35.1219,73459.0
2017-02-23 10:20:00,44.79,44.81,44.73,44.8,71038.0,35.1219,35.1376,35.0748,35.1297,71038.0
2017-02-23 10:30:00,44.8,44.87,44.73,44.78,109246.0,35.1297,35.1846,35.0748,35.114,109246.0
2017-02-23 10:40:00,44.79,44.79,44.67,44.7,45952.0,35.1219,35.1219,35.0278,35.0513,45952.0
2017-02-23 10:50:00,44.69,44.7,44.58,44.63,55808.0,35.0435,35.0513,34.9572,34.9964,55808.0
2017-02-23 11:00:00,44.63,44.76,44.61,44.63,61292.0,34.9964,35.0984,34.9807,34.9964,61292.0
2017-02-23 11:10:00,44.63,44.73,44.62,44.72,56368.0,34.9964,35.0748,34.9886,35.067,56368.0
2017-02-23 11:20:00,44.71,44.72,44.62,44.62,111060.0,35.0591,35.067,34.9886,34.9886,111060.0
2017-02-23 11:30:00,44.61,44.7,44.58,44.69,61495.0,34.9807,35.0513,34.9572,35.0435,61495.0
2017-02-23 11:40:00,44.69,44.83,44.68,44.81,101963.0,35.0435,35.1532,35.0356,35.1376,101963.0
2017-02-23 11:50:00,44.82,44.82,44.75,44.76,34274.0,35.1454,35.1454,35.0905,35.0984,34274.0
2017-02-23 12:00:00,44.76,44.78,44.75,44.76,33804.0,35.0984,35.114,35.0905,35.0984,33804.0
2017-02-23 12:10:00,44.77,44.84,44.76,44.83,38261.0,35.1062,35.1611,35.0984,35.1532,38261.0
2017-02-23 12:20:00,44.82,44.83,44.78,44.81,24953.0,35.1454,35.1532,35.114,35.1376,24953.0
2017-02-23 12:30:00,44.8,44.81,44.74,44.79,51140.0,35.1297,35.1376,35.0827,35.1219,51140.0
2017-02-23 12:40:00,44.78,44.81,44.76,44.81,21793.0,35.114,35.1376,35.0984,35.1376,21793.0
2017-02-23 12:50:00,44.8,44.81,44.73,44.8,38461.0,35.1297,35.1376,35.0748,35.1297,38461.0
2017-02-23 13:00:00,44.8,44.91,44.8,44.89,36685.0,35.1297,35.216,35.1297,35.2003,36685.0
2017-02-23 13:10:00,44.89,45.0,44.89,44.96,78260.0,35.2003,35.2865,35.2003,35.2552,78260.0
2017-02-23 13:20:00,44.96,44.99,44.91,44.93,24734.0,35.2552,35.2787,35.216,35.2317,24734.0
2017-02-23 13:30:00,44.94,45.01,44.92,44.99,39229.0,35.2395,35.2944,35.2238,35.2787,39229.0
2017-02-23 13:40:00,44.98,45.01,44.96,44.96,31541.0,35.2709,35.2944,35.2552,35.2552,31541.0
2017-02-23 13:50:00,44.97,45.07,44.92,45.04,65168.0,35.263,35.3414,35.2238,35.3179,65168.0
2017-02-23 14:00:00,45.04,45.05,44.97,44.99,48268.0,35.3179,35.3258,35.263,35.2787,48268.0
2017-02-23 14:10:00,44.98,45.03,44.98,45.01,40970.0,35.2709,35.3101,35.2709,35.2944,40970.0
2017-02-23 14:20:00,45.01,45.06,44.95,45.05,50795.0,35.2944,35.3336,35.2473,35.3258,50795.0
2017-02-23 14:30:00,45.05,45.1,45.0,45.09,39743.0,35.3258,35.365,35.2865,35.3571,39743.0
2017-02-23 14:40:00,45.08,45.1,45.02,45.08,76675.0,35.3493,35.365,35.3022,35.3493,76675.0
2017-02-23 14:50:00,45.08,45.08,45.03,45.05,43048.0,35.3493,35.3493,35.3101,35.3258,43048.0
2017-02-23 15:00:00,45.06,45.13,45.05,45.1,52409.0,35.3336,35.3885,35.3258,35.365,52409.0
2017-02-23 15:10:00,45.09,45.11,45.08,45.11,65305.0,35.3571,35.3728,35.3493,35.3728,65305.0
2017-02-23 15:20:00,45.1,45.25,45.1,45.25,124312.0,35.365,35.4826,35.365,35.4826,124312.0
2017-02-23 15:30:00,45.24,45.27,45.2,45.23,134830.0,35.4747,35.4983,35.4434,35.4669,134830.0
2017-02-23 15:40:00,45.23,45.24,45.18,45.19,144666.0,35.4669,35.4747,35.4277,35.4355,144666.0
2017-02-23 15:50:00,45.19,45.2,45.06,45.1,271998.0,35.4355,35.4434,35.3336,35.365,271998.0
2017-02-24 09:30:00,44.84,44.97,44.74,44.8,116273.0,35.1611,35.263,35.0827,35.1297,116273.0
2017-02-24 09:40:00,44.78,44.94,44.78,44.89,45617.0,35.114,35.2395,35.114,35.2003,45617.0
2017-02-24 09:50:00,44.88,45.03,44.87,44.97,43862.0,35.1925,35.3101,35.1846,35.263,43862.0
2017-02-24 10:00:00,44.99,45.05,44.96,44.97,48191.0,35.2787,35.3258,35.2552,35.263,48191.0
2017-02-24 10:10:00,44.98,45.0,44.92,44.99,63883.0,35.2709,35.2865,35.2238,35.2787,63883.0
2017-02-24 10:20:00,44.98,45.01,44.95,44.97,26703.0,35.2709,35.2944,35.2473,35.263,26703.0
2017-02-24 10:30:00,44.98,45.07,44.96,45.07,39349.0,35.2709,35.3414,35.2552,35.3414,39349.0
2017-02-24 10:40:00,45.06,45.09,45.01,45.06,53583.0,35.3336,35.3571,35.2944,35.3336,53583.0
2017-02-24 10:50:00,45.06,45.17,45.05,45.15,59747.0,35.3336,35.4199,35.3258,35.4042,59747.0
2017-02-24 11:00:00,45.15,45.21,45.13,45.17,48274.0,35.4042,35.4512,35.3885,35.4199,48274.0
2017-02-24 11:10:00,45.18,45.26,45.17,45.25,114957.0,35.4277,35.4904,35.4199,35.4826,114957.0
2017-02-24 11:20:00,45.25,45.25,45.14,45.18,51107.0,35.4826,35.4826,35.3963,35.4277,51107.0
2017-02-24 11:30:00,45.19,45.2,45.08,45.09,71912.0,35.4355,35.4434,35.3493,35.3571,71912.0
2017-02-24 11:40:00,45.09,45.11,45.05,45.07,35097.0,35.3571,35.3728,35.3258,35.3414,35097.0
2017-02-24 11:50:00,45.07,45.15,45.07,45.11,42423.0,35.3414,35.4042,35.3414,35.3728,42423.0
2017-02-24 12:00:00,45.12,45.17,45.11,45.11,29694.0,35.3806,35.4199,35.3728,35.3728,29694.0
2017-02-24 12:10:00,45.12,45.12,45.05,45.06,25913.0,35.3806,35.3806,35.3258,35.3336,25913.0
2017-02-24 12:20:00,45.05,45.14,45.03,45.13,49298.0,35.3258,35.3963,35.3101,35.3885,49298.0
2017-02-24 12:30:00,45.13,45.14,45.07,45.09,18219.0,35.3885,35.3963,35.3414,35.3571,18219.0
2017-02-24 12:40:00,45.09,45.1,45.05,45.05,17109.0,35.3571,35.365,35.3258,35.3258,17109.0
2017-02-24 12:50:00,45.06,45.09,45.04,45.08,31447.0,35.3336,35.3571,35.3179,35.3493,31447.0
2017-02-24 13:00:00,45.08,45.09,45.01,45.04,20277.0,35.3493,35.3571,35.2944,35.3179,20277.0
2017-02-24 13:10:00,45.04,45.06,45.02,45.05,73777.0,35.3179,35.3336,35.3022,35.3258,73777.0
2017-02-24 13:20:00,45.05,45.06,45.02,45.04,18316.0,35.3258,35.3336,35.3022,35.3179,18316.0
2017-02-24 13:30:00,45.05,45.07,45.0,45.01,30129.0,35.3258,35.3414,35.2865,35.2944,30129.0
2017-02-24 13:40:00,45.01,45.04,44.99,45.0,16547.0,35.2944,35.3179,35.2787,35.2865,16547.0
2017-02-24 13:50:00,44.99,45.03,44.98,45.02,18272.0,35.2787,35.3101,35.2709,35.3022,18272.0
2017-02-24 14:00:00,45.02,45.04,44.97,44.97,20316.0,35.3022,35.3179,35.263,35.263,20316.0
2017-02-24 14:10:00,44.96,45.04,44.95,45.03,42206.0,35.2552,35.3179,35.2473,35.3101,42206.0
2017-02-24 14:20:00,45.03,45.06,45.0,45.05,27967.0,35.3101,35.3336,35.2865,35.3258,27967.0
2017-02-24 14:30:00,45.04,45.09,45.03,45.06,35877.0,35.3179,35.3571,35.3101,35.3336,35877.0
2017-02-24 14:40:00,45.05,45.11,45.05,45.08,51199.0,35.3258,35.3728,35.3258,35.3493,51199.0
2017-02-24 14:50:00,45.08,45.12,45.07,45.08,30227.0,35.3493,35.3806,35.3414,35.3493,30227.0
2017-02-24 15:00:00,45.09,45.13,45.08,45.1,42706.0,35.3571,35.3885,35.3493,35.365,42706.0
2017-02-24 15:10:00,45.11,45.12,45.06,45.07,42778.0,35.3728,35.3806,35.3336,35.3414,42778.0
2017-02-24 15:20:00,45.08,45.12,45.07,45.12,49952.0,35.3493,35.3806,35.3414,35.3806,49952.0
2017-02-24 15:30:00,45.11,45.19,45.09,45.16,72423.0,35.3728,35.4355,35.3571,35.412,72423.0
2017-02-24 15:40:00,45.15,45.25,45.15,45.23,97022.0,35.4042,35.4826,35.4042,35.4669,97022.0
2017-02-24 15:50:00,45.24,45.25,45.19,45.25,226153.0,35.4747,35.4826,35.4355,35.4826,226153.0
2017-02-27 09:30:00,45.13,45.2,45.07,45.09,80175.0,35.3885,35.4434,35.3414,35.3571,80175.0
2017-02-27 09:40:00,45.1,45.1,44.83,44.88,46748.0,35.365,35.365,35.1532,35.1925,46748.0
2017-02-27 09:50:00,44.88,45.11,44.88,45.09,33734.0,35.1925,35.3728,35.1925,35.3571,33734.0
2017-02-27 10:00:00,45.09,45.13,45.06,45.12,30169.0,35.3571,35.3885,35.3336,35.3806,30169.0
2017-02-27 10:10:00,45.1,45.11,45.02,45.07,35360.0,35.365,35.3728,35.3022,35.3414,35360.0
2017-02-27 10:20:00,45.05,45.12,45.05,45.11,19017.0,35.3258,35.3806,35.3258,35.3728,19017.0
2017-02-27 10:30:00,45.11,45.18,45.04,45.13,52851.0,35.3728,35.4277,35.3179,35.3885,52851.0
2017-02-27 10:40:00,45.12,45.14,45.01,45.03,31723.0,35.3806,35.3963,35.2944,35.3101,31723.0
2017-02-27 10:50:00,45.03,45.06,44.95,44.96,67644.0,35.3101,35.3336,35.2473,35.2552,67644.0
2017-02-27 11:00:00,44.96,45.01,44.88,44.9,46778.0,35.2552,35.2944,35.1925,35.2081,46778.0
2017-02-27 11:10:00,44.9,45.0,44.89,45.0,38110.0,35.2081,35.2865,35.2003,35.2865,38110.0
2017-02-27 11:20:00,45.0,45.0,44.82,44.83,77471.0,35.2865,35.2865,35.1454,35.1532,77471.0
2017-02-27 11:30:00,44.83,44.88,44.8,44.87,49625.0,35.1532,35.1925,35.1297,35.1846,49625.0
2017-02-27 11:40:00,44.87,44.87,44.72,44.76,68405.0,35.1846,35.1846,35.067,35.0984,68405.0
2017-02-27 11:50:00,44.77,44.77,44.74,44.75,23638.0,35.1062,35.1062,35.0827,35.0905,23638.0
2017-02-27 12:00:00,44.75,44.82,44.74,44.82,43597.0,35.0905,35.1454,35.0827,35.1454,43597.0
2017-02-27 12:10:00,44.83,44.88,44.83,44.86,33589.0,35.1532,35.1925,35.1532,35.1768,33589.0
2017-02-27 12:20:00,44.85,44.91,44.84,44.91,18720.0,35.1689,35.216,35.1611,35.216,18720.0
2017-02-27 12:30:00,44.91,44.91,44.82,44.84,25419.0,35.216,35.216,35.1454,35.1611,25419.0
2017-02-27 12:40:00,44.83,44.89,44.83,44.84,31733.0,35.1532,35.2003,35.1532,35.1611,31733.0
2017-02-27 12:50:00,44.84,44.92,44.84,44.87,33266.0,35.1611,35.2238,35.1611,35.1846,33266.0
2017-02-27 13:00:00,44.87,44.94,44.86,44.93,23764.0,35.1846,35.2395,35.1768,35.2317,23764.0
2017-02-27 13:10:00,44.92,44.95,44.89,44.93,32547.0,35.2238,35.2473,35.2003,35.2317,32547.0
2017-02-27 13:20:00,44.94,45.02,44.93,45.01,39080.0,35.2395,35.3022,35.2317,35.2944,39080.0
2017-02-27 13:30:00,45.01,45.04,45.01,45.04,49397.0,35.2944,35.3179,35.2944,35.3179,49397.0
2017-02-27 13:40:00,45.04,45.09,45.01,45.05,35213.0,35.3179,35.3571,35.2944,35.3258,35213.0
2017-02-27 13:50:00,45.05,45.16,45.04,45.16,65929.0,35.3258,35.412,35.3179,35.412,65929.0
2017-02-27 14:00:00,45.16,45.19,45.1,45.11,58630.0,35.412,35.4355,35.365,35.3728,58630.0
2017-02-27 14:10:00,45.12,45.12,45.06,45.08,32397.0,35.3806,35.3806,35.3336,35.3493,32397.0
2017-02-27 14:20:00,45.07,45.11,45.05,45.1,84349.0,35.3414,35.3728,35.3258,35.365,84349.0
2017-02-27 14:30:00,45.09,45.22,45.09,45.14,91042.0,35.3571,35.4591,35.3571,35.3963,91042.0
2017-02-27 14:40:00,45.14,45.2,45.12,45.2,56908.0,35.3963,35.4434,35.3806,35.4434,56908.0
2017-02-27 14:50:00,45.19,45.21,45.12,45.17,64982.0,35.4355,35.4512,35.3806,35.4199,64982.0
2017-02-27 15:00:00,45.16,45.2,45.16,45.19,75332.0,35.412,35.4434,35.412,35.4355,75332.0
2017-02-27 15:10:00,45.19,45.26,45.18,45.22,86593.0,35.4355,35.4904,35.4277,35.4591,86593.0
2017-02-27 15:20:00,45.22,45.35,45.21,45.34,107139.0,35.4591,35.561,35.4512,35.5532,107139.0
2017-02-27 15:30:00,45.33,45.4,45.32,45.36,172761.0,35.5453,35.6002,35.5375,35.5688,172761.0
2017-02-27 15:40:00,45.37,45.42,45.34,45.39,196740.0,35.5767,35.6159,35.5532,35.5924,196740.0
2017-02-27 15:50:00,45.39,45.43,45.33,45.36,456856.0,35.5924,35.6237,35.5453,35.5688,456856.0
2017-02-28 09:30:00,45.5,45.63,45.4,45.41,171500.0,35.6786,35.7806,35.6002,35.608,171500.0
2017-02-28 09:40:00,45.4,45.58,45.4,45.5,75508.0,35.6002,35.7414,35.6002,35.6786,75508.0
2017-02-28 09:50:00,45.51,45.68,45.42,45.68,83979.0,35.6865,35.8198,35.6159,35.8198,83979.0
2017-02-28 10:00:00,45.67,45.85,45.64,45.8,83940.0,35.8119,35.9531,35.7884,35.9139,83940.0
2017-02-28 10:10:00,45.79,45.8,45.75,45.76,41516.0,35.906,35.9139,35.8747,35.8825,41516.0
2017-02-28 10:20:00,45.76,45.94,45.75,45.94,150769.0,35.8825,36.0236,35.8747,36.0236,150769.0
2017-02-28 10:30:00,45.94,46.16,45.94,46.14,131363.0,36.0236,36.1962,36.0236,36.1805,131363.0
2017-02-28 10:40:00,46.14,46.21,46.08,46.18,86877.0,36.1805,36.2354,36.1334,36.2118,86877.0
2017-02-28 10:50:00,46.18,46.39,46.18,46.39,161894.0,36.2118,36.3765,36.2118,36.3765,161894.0
2017-02-28 11:00:00,46.38,46.86,46.37,46.85,350847.0,36.3687,36.7451,36.3608,36.7372,350847.0
2017-02-28 11:10:00,46.86,46.97,46.76,46.92,250575.0,36.7451,36.8313,36.6666,36.7921,250575.0
2017-02-28 11:20:00,46.92,47.3,46.9,47.23,366722.0,36.7921,37.0901,36.7764,37.0352,366722.0
2017-02-28 11:30:00,47.23,47.23,47.1,47.18,247077.0,37.0352,37.0352,36.9333,36.996,247077.0
2017-02-28 11:40:00,47.18,47.29,47.05,47.11,151226.0,36.996,37.0822,36.894,36.9411,151226.0
2017-02-28 11:50:00,47.14,47.18,47.03,47.11,99210.0,36.9646,36.996,36.8784,36.9411,99210.0
2017-02-28 12:00:00,47.12,47.39,47.07,47.29,146273.0,36.9489,37.1607,36.9097,37.0822,146273.0
2017-02-28 12:10:00,47.29,47.32,47.15,47.3,99080.0,37.0822,37.1058,36.9725,37.0901,99080.0
2017-02-28 12:20:00,47.31,47.35,47.12,47.15,103315.0,37.0979,37.1293,36.9489,36.9725,103315.0
2017-02-28 12:30:00,47.15,47.2,47.03,47.07,117897.0,36.9725,37.0117,36.8784,36.9097,117897.0
2017-02-28 12:40:00,47.08,47.18,47.03,47.13,71245.0,36.9176,36.996,36.8784,36.9568,71245.0
2017-02-28 12:50:00,47.12,47.27,47.1,47.2,118503.0,36.9489,37.0666,36.9333,37.0117,118503.0
2017-02-28 13:00:00,47.2,47.41,47.17,47.41,166025.0,37.0117,37.1763,36.9881,37.1763,166025.0
2017-02-28 13:10:00,47.41,47.42,47.21,47.23,179011.0,37.1763,37.1842,37.0195,37.0352,179011.0
2017-02-28 13:20:00,47.23,47.23,46.77,46.99,311491.0,37.0352,37.0352,36.6745,36.847,311491.0
2017-02-28 13:30:00,46.97,47.05,46.76,47.03,206795.0,36.8313,36.894,36.6666,36.8784,206795.0
2017-02-28 13:40:00,47.02,47.4,46.88,47.04,296695.0,36.8705,37.1685,36.7607,36.8862,296695.0
2017-02-28 13:50:00,47.03,47.32,47.03,47.23,153796.0,36.8784,37.1058,36.8784,37.0352,153796.0
2017-02-28 14:00:00,47.24,47.25,46.98,46.98,179563.0,37.043,37.0509,36.8392,36.8392,179563.0
2017-02-28 14:10:00,46.98,47.01,46.88,46.96,118063.0,36.8392,36.8627,36.7607,36.8235,118063.0
2017-02-28 14:20:00,46.95,47.13,46.93,47.11,115487.0,36.8156,36.9568,36.7999,36.9411,115487.0
2017-02-28 14:30:00,47.1,47.11,47.03,47.04,75149.0,36.9333,36.9411,36.8784,36.8862,75149.0
2017-02-28 14:40:00,47.04,47.17,47.03,47.15,148289.0,36.8862,36.9881,36.8784,36.9725,148289.0
2017-02-28 14:50:00,47.15,47.16,47.1,47.12,124429.0,36.9725,36.9803,36.9333,36.9489,124429.0
2017-02-28 15:00:00,47.13,47.13,47.05,47.11,163583.0,36.9568,36.9568,36.894,36.9411,163583.0
2017-02-28 15:10:00,47.11,47.11,46.99,47.04,150819.0,36.9411,36.9411,36.847,36.8862,150819.0
2017-02-28 15:20:00,47.04,47.13,47.03,47.12,163769.0,36.8862,36.9568,36.8784,36.9489,163769.0
2017-02-28 15:30:00,47.12,47.17,47.03,47.03,299086.0,36.9489,36.9881,36.8784,36.8784,299086.0
2017-02-28 15:40:00,47.02,47.19,47.02,47.12,355102.0,36.8705,37.0038,36.8705,36.9489,355102.0
2017-02-28 15:50:00,47.12,47.13,46.97,46.98,688384.0,36.9489,36.9568,36.8313,36.8392,688384.0
2017-03-01 09:30:00,47.25,47.44,47.1,47.32,159514.0,37.0509,37.1999,36.9333,37.1058,159514.0
2017-03-01 09:40:00,47.31,47.35,47.04,47.12,148214.0,37.0979,37.1293,36.8862,36.9489,148214.0
2017-03-01 09:50:00,47.13,47.34,47.11,47.18,136656.0,36.9568,37.1214,36.9411,36.996,136656.0
2017-03-01 10:00:00,47.19,47.22,47.03,47.11,78121.0,37.0038,37.0274,36.8784,36.9411,78121.0
2017-03-01 10:10:00,47.11,47.22,47.05,47.16,78005.0,36.9411,37.0274,36.894,36.9803,78005.0
2017-03-01 10:20:00,47.17,47.18,46.96,46.97,72430.0,36.9881,36.996,36.8235,36.8313,72430.0
2017-03-01 10:30:00,46.97,47.2,46.95,47.15,86792.0,36.8313,37.0117,36.8156,36.9725,86792.0
2017-03-01 10:40:00,47.14,47.14,46.95,46.97,59598.0,36.9646,36.9646,36.8156,36.8313,59598.0
2017-03-01 10:50:00,46.96,47.0,46.89,46.97,55678.0,36.8235,36.8548,36.7686,36.8313,55678.0
2017-03-01 11:00:00,46.97,47.0,46.9,46.92,86466.0,36.8313,36.8548,36.7764,36.7921,86466.0
2017-03-01 11:10:00,46.92,46.98,46.88,46.95,80289.0,36.7921,36.8392,36.7607,36.8156,80289.0
2017-03-01 11:20:00,46.95,46.95,46.78,46.8,128966.0,36.8156,36.8156,36.6823,36.698,128966.0
2017-03-01 11:30:00,46.81,46.81,46.71,46.8,87309.0,36.7059,36.7059,36.6274,36.698,87309.0
2017-03-01 11:40:00,46.81,46.9,46.78,46.83,110032.0,36.7059,36.7764,36.6823,36.7215,110032.0
2017-03-01 11:50:00,46.82,46.87,46.79,46.81,72730.0,36.7137,36.7529,36.6902,36.7059,72730.0
2017-03-01 12:00:00,46.82,46.88,46.78,46.8,62174.0,36.7137,36.7607,36.6823,36.698,62174.0
2017-03-01 12:10:00,46.79,46.88,46.77,46.8,61868.0,36.6902,36.7607,36.6745,36.698,61868.0
2017-03-01 12:20:00,46.8,46.8,46.74,46.8,52604.0,36.698,36.698,36.651,36.698,52604.0
2017-03-01 12:30:00,46.8,46.8,46.69,46.75,64364.0,36.698,36.698,36.6118,36.6588,64364.0
2017-03-01 12:40:00,46.74,46.76,46.69,46.74,60236.0,36.651,36.6666,36.6118,36.651,60236.0
2017-03-01 12:50:00,46.74,46.76,46.68,46.69,41422.0,36.651,36.6666,36.6039,36.6118,41422.0
2017-03-01 13:00:00,46.7,46.75,46.68,46.75,38417.0,36.6196,36.6588,36.6039,36.6588,38417.0
2017-03-01 13:10:00,46.74,46.75,46.63,46.65,75431.0,36.651,36.6588,36.5647,36.5804,75431.0
2017-03-01 13:20:00,46.66,46.69,46.66,46.69,37380.0,36.5882,36.6118,36.5882,36.6118,37380.0
2017-03-01 13:30:00,46.69,46.69,46.62,46.67,46122.0,36.6118,36.6118,36.5569,36.5961,46122.0
2017-03-01 13:40:00,46.68,46.71,46.62,46.69,52668.0,36.6039,36.6274,36.5569,36.6118,52668.0
2017-03-01 13:50:00,46.69,46.7,46.61,46.63,49885.0,36.6118,36.6196,36.549,36.5647,49885.0
2017-03-01 14:00:00,46.63,46.66,46.6,46.61,53388.0,36.5647,36.5882,36.5412,36.549,53388.0
2017-03-01 14:10:00,46.61,46.72,46.56,46.7,67927.0,36.549,36.6353,36.5098,36.6196,67927.0
2017-03-01 14:20:00,46.7,46.71,46.67,46.71,58622.0,36.6196,36.6274,36.5961,36.6274,58622.0
2017-03-01 14:30:00,46.7,46.71,46.64,46.66,55021.0,36.6196,36.6274,36.5725,36.5882,55021.0
2017-03-01 14:40:00,46.67,46.68,46.62,46.68,45383.0,36.5961,36.6039,36.5569,36.6039,45383.0
2017-03-01 14:50:00,46.68,46.72,46.68,46.7,79480.0,36.6039,36.6353,36.6039,36.6196,79480.0
2017-03-01 15:00:00,46.7,46.8,46.69,46.72,90439.0,36.6196,36.698,36.6118,36.6353,90439.0
2017-03-01 15:10:00,46.72,46.75,46.63,46.66,82473.0,36.6353,36.6588,36.5647,36.5882,82473.0
2017-03-01 15:20:00,46.66,46.69,46.64,46.66,61140.0,36.5882,36.6118,36.5725,36.5882,61140.0
2017-03-01 15:30:00,46.66,46.71,46.64,46.66,98373.0,36.5882,36.6274,36.5725,36.5882,98373.0
2017-03-01 15:40:00,46.66,46.69,46.64,46.64,124104.0,36.5882,36.6118,36.5725,36.5725,124104.0
2017-03-01 15:50:00,46.65,46.67,46.5,46.52,388735.0,36.5804,36.5961,36.4628,36.4785,388735.0
2017-03-02 09:30:00,46.54,46.58,46.22,46.35,75752.0,36.4941,36.5255,36.2432,36.3451,75752.0
2017-03-02 09:40:00,46.35,46.35,45.89,45.89,60779.0,36.3451,36.3451,35.9844,35.9844,60779.0
2017-03-02 09:50:00,45.92,46.07,45.89,46.01,45765.0,36.008,36.1256,35.9844,36.0785,45765.0
2017-03-02 10:00:00,46.02,46.06,45.83,45.84,68615.0,36.0864,36.1177,35.9374,35.9452,68615.0
2017-03-02 10:10:00,45.84,45.9,45.82,45.86,65241.0,35.9452,35.9923,35.9295,35.9609,65241.0
2017-03-02 10:20:00,45.85,45.86,45.77,45.82,75129.0,35.9531,35.9609,35.8903,35.9295,75129.0
2017-03-02 10:30:00,45.82,45.92,45.81,45.86,63859.0,35.9295,36.008,35.9217,35.9609,63859.0
2017-03-02 10:40:00,45.85,45.93,45.85,45.89,55273.0,35.9531,36.0158,35.9531,35.9844,55273.0
2017-03-02 10:50:00,45.9,45.9,45.82,45.85,64803.0,35.9923,35.9923,35.9295,35.9531,64803.0
2017-03-02 11:00:00,45.85,45.86,45.76,45.77,64598.0,35.9531,35.9609,35.8825,35.8903,64598.0
2017-03-02 11:10:00,45.77,45.79,45.7,45.76,52336.0,35.8903,35.906,35.8355,35.8825,52336.0
2017-03-02 11:20:00,45.75,45.8,45.72,45.79,49163.0,35.8747,35.9139,35.8511,35.906,49163.0
2017-03-02 11:30:00,45.79,45.82,45.64,45.64,57912.0,35.906,35.9295,35.7884,35.7884,57912.0
2017-03-02 11:40:00,45.65,45.68,45.61,45.66,36367.0,35.7962,35.8198,35.7649,35.8041,36367.0
2017-03-02 11:50:00,45.66,45.7,45.61,45.63,40858.0,35.8041,35.8355,35.7649,35.7806,40858.0
2017-03-02 12:00:00,45.63,45.65,45.59,45.61,31898.0,35.7806,35.7962,35.7492,35.7649,31898.0
2017-03-02 12:10:00,45.61,45.62,45.55,45.57,31444.0,35.7649,35.7727,35.7178,35.7335,31444.0
2017-03-02 12:20:00,45.57,45.64,45.55,45.63,38433.0,35.7335,35.7884,35.7178,35.7806,38433.0
2017-03-02 12:30:00,45.63,45.68,45.62,45.67,34264.0,35.7806,35.8198,35.7727,35.8119,34264.0
2017-03-02 12:40:00,45.66,45.67,45.63,45.66,24561.0,35.8041,35.8119,35.7806,35.8041,24561.0
2017-03-02 12:50:00,45.65,45.78,45.63,45.72,43438.0,35.7962,35.8982,35.7806,35.8511,43438.0
2017-03-02 13:00:00,45.73,45.77,45.72,45.77,37842.0,35.859,35.8903,35.8511,35.8903,37842.0
2017-03-02 13:10:00,45.77,45.77,45.7,45.71,41302.0,35.8903,35.8903,35.8355,35.8433,41302.0
2017-03-02 13:20:00,45.71,45.72,45.59,45.63,39657.0,35.8433,35.8511,35.7492,35.7806,39657.0
2017-03-02 13:30:00,45.63,45.7,45.61,45.63,41435.0,35.7806,35.8355,35.7649,35.7806,41435.0
2017-03-02 13:40:00,45.63,45.63,45.58,45.59,28506.0,35.7806,35.7806,35.7414,35.7492,28506.0
2017-03-02 13:50:00,45.6,45.6,45.51,45.51,69111.0,35.757,35.757,35.6865,35.6865,69111.0
2017-03-02 14:00:00,45.52,45.55,45.48,45.53,90147.0,35.6943,35.7178,35.6629,35.7021,90147.0
2017-03-02 14:10:00,45.53,45.53,45.46,45.47,67478.0,35.7021,35.7021,35.6473,35.6551,67478.0
2017-03-02 14:20:00,45.47,45.6,45.46,45.59,105016.0,35.6551,35.757,35.6473,35.7492,105016.0
2017-03-02 14:30:00,45.59,45.63,45.57,45.61,79303.0,35.7492,35.7806,35.7335,35.7649,79303.0
2017-03-02 14:40:00,45.6,45.67,45.6,45.66,38865.0,35.757,35.8119,35.757,35.8041,38865.0
2017-03-02 14:50:00,45.66,45.66,45.61,45.63,30223.0,35.8041,35.8041,35.7649,35.7806,30223.0
2017-03-02 15:00:00,45.63,45.65,45.6,45.63,60625.0,35.7806,35.7962,35.757,35.7806,60625.0
2017-03-02 15:10:00,45.64,45.66,45.58,45.6,67758.0,35.7884,35.8041,35.7414,35.757,67758.0
2017-03-02 15:20:00,45.6,45.63,45.6,45.61,39996.0,35.757,35.7806,35.757,35.7649,39996.0
2017-03-02 15:30:00,45.61,45.61,45.52,45.53,80160.0,35.7649,35.7649,35.6943,35.7021,80160.0
2017-03-02 15:40:00,45.52,45.53,45.44,45.47,151065.0,35.6943,35.7021,35.6316,35.6551,151065.0
2017-03-02 15:50:00,45.47,45.5,45.43,45.48,388574.0,35.6551,35.6786,35.6237,35.6629,388574.0
2017-03-03 09:30:00,45.53,45.6,45.4,45.59,50737.0,35.7021,35.757,35.6002,35.7492,50737.0
2017-03-03 09:40:00,45.62,45.72,45.49,45.54,30027.0,35.7727,35.8511,35.6708,35.71,30027.0
2017-03-03 09:50:00,45.54,45.59,45.38,45.38,42258.0,35.71,35.7492,35.5845,35.5845,42258.0
2017-03-03 10:00:00,45.36,45.54,45.35,45.53,100849.0,35.5688,35.71,35.561,35.7021,100849.0
2017-03-03 10:10:00,45.53,45.59,45.31,45.35,317683.0,35.7021,35.7492,35.5296,35.561,317683.0
2017-03-03 10:20:00,45.36,45.4,45.31,45.35,49736.0,35.5688,35.6002,35.5296,35.561,49736.0
2017-03-03 10:30:00,45.35,45.36,45.21,45.31,92849.0,35.561,35.5688,35.4512,35.5296,92849.0
2017-03-03 10:40:00,45.3,45.42,45.3,45.32,51462.0,35.5218,35.6159,35.5218,35.5375,51462.0
2017-03-03 10:50:00,45.33,45.38,45.29,45.32,39096.0,35.5453,35.5845,35.514,35.5375,39096.0
2017-03-03 11:00:00,45.33,45.35,45.23,45.27,53373.0,35.5453,35.561,35.4669,35.4983,53373.0
2017-03-03 11:10:00,45.27,45.33,45.25,45.26,27876.0,35.4983,35.5453,35.4826,35.4904,27876.0
2017-03-03 11:20:00,45.27,45.29,45.17,45.17,30551.0,35.4983,35.514,35.4199,35.4199,30551.0
2017-03-03 11:30:00,45.17,45.19,45.09,45.14,31175.0,35.4199,35.4355,35.3571,35.3963,31175.0
2017-03-03 11:40:00,45.14,45.15,45.08,45.08,37813.0,35.3963,35.4042,35.3493,35.3493,37813.0
2017-03-03 11:50:00,45.1,45.12,45.04,45.08,43915.0,35.365,35.3806,35.3179,35.3493,43915.0
2017-03-03 12:00:00,45.08,45.17,45.05,45.13,43185.0,35.3493,35.4199,35.3258,35.3885,43185.0
2017-03-03 12:10:00,45.13,45.24,45.12,45.23,48959.0,35.3885,35.4747,35.3806,35.4669,48959.0
2017-03-03 12:20:00,45.23,45.24,45.13,45.15,30749.0,35.4669,35.4747,35.3885,35.4042,30749.0
2017-03-03 12:30:00,45.16,45.2,45.14,45.15,30836.0,35.412,35.4434,35.3963,35.4042,30836.0
2017-03-03 12:40:00,45.16,45.18,45.12,45.15,35742.0,35.412,35.4277,35.3806,35.4042,35742.0
2017-03-03 12:50:00,45.14,45.18,45.12,45.16,15113.0,35.3963,35.4277,35.3806,35.412,15113.0
2017-03-03 13:00:00,45.15,45.18,45.07,45.12,31329.0,35.4042,35.4277,35.3414,35.3806,31329.0
2017-03-03 13:10:00,45.13,45.18,45.13,45.17,22846.0,35.3885,35.4277,35.3885,35.4199,22846.0
2017-03-03 13:20:00,45.16,45.31,45.16,45.28,49344.0,35.412,35.5296,35.412,35.5061,49344.0
2017-03-03 13:30:00,45.28,45.3,45.17,45.22,55694.0,35.5061,35.5218,35.4199,35.4591,55694.0
2017-03-03 13:40:00,45.23,45.28,45.22,45.23,17127.0,35.4669,35.5061,35.4591,35.4669,17127.0
2017-03-03 13:50:00,45.23,45.25,45.21,45.22,16193.0,35.4669,35.4826,35.4512,35.4591,16193.0
2017-03-03 14:00:00,45.22,45.26,45.22,45.23,60875.0,35.4591,35.4904,35.4591,35.4669,60875.0
2017-03-03 14:10:00,45.23,45.24,45.19,45.2,48232.0,35.4669,35.4747,35.4355,35.4434,48232.0
2017-03-03 14:20:00,45.21,45.23,45.16,45.19,38195.0,35.4512,35.4669,35.412,35.4355,38195.0
2017-03-03 14:30:00,45.18,45.21,45.16,45.17,26558.0,35.4277,35.4512,35.412,35.4199,26558.0
2017-03-03 14:40:00,45.17,45.21,45.17,45.19,23466.0,35.4199,35.4512,35.4199,35.4355,23466.0
2017-03-03 14:50:00,45.2,45.29,45.2,45.29,15682.0,35.4434,35.514,35.4434,35.514,15682.0
2017-03-03 15:00:00,45.28,45.28,45.18,45.25,67926.0,35.5061,35.5061,35.4277,35.4826,67926.0
2017-03-03 15:10:00,45.25,45.27,45.23,45.25,30511.0,35.4826,35.4983,35.4669,35.4826,30511.0
2017-03-03 15:20:00,45.25,45.27,45.23,45.23,74454.0,35.4826,35.4983,35.4669,35.4669,74454.0
2017-03-03 15:30:00,45.23,45.24,45.18,45.2,164638.0,35.4669,35.4747,35.4277,35.4434,164638.0
2017-03-03 15:40:00,45.2,45.21,45.17,45.18,110084.0,35.4434,35.4512,35.4199,35.4277,110084.0
2017-03-03 15:50:00,45.18,45.21,45.16,45.2,345311.0,35.4277,35.4512,35.412,35.4434,345311.0
2017-03-06 09:30:00,45.08,45.14,44.97,44.99,101947.0,35.3493,35.3963,35.263,35.2787,101947.0
2017-03-06 09:40:00,44.99,44.99,44.72,44.76,90317.0,35.2787,35.2787,35.067,35.0984,90317.0
2017-03-06 09:50:00,44.76,45.02,44.74,44.96,59406.0,35.0984,35.3022,35.0827,35.2552,59406.0
2017-03-06 10:00:00,44.96,45.01,44.93,45.0,62950.0,35.2552,35.2944,35.2317,35.2865,62950.0
2017-03-06 10:10:00,44.99,45.0,44.85,44.85,53572.0,35.2787,35.2865,35.1689,35.1689,53572.0
2017-03-06 10:20:00,44.86,44.86,44.76,44.79,48185.0,35.1768,35.1768,35.0984,35.1219,48185.0
2017-03-06 10:30:00,44.78,44.87,44.78,44.84,39907.0,35.114,35.1846,35.114,35.1611,39907.0
2017-03-06 10:40:00,44.85,44.91,44.83,44.88,29373.0,35.1689,35.216,35.1532,35.1925,29373.0
2017-03-06 10:50:00,44.89,44.92,44.86,44.9,37907.0,35.2003,35.2238,35.1768,35.2081,37907.0
2017-03-06 11:00:00,44.9,44.9,44.83,44.87,24751.0,35.2081,35.2081,35.1532,35.1846,24751.0
2017-03-06 11:10:00,44.86,44.93,44.86,44.91,36238.0,35.1768,35.2317,35.1768,35.216,36238.0
2017-03-06 11:20:00,44.92,44.95,44.82,44.83,62326.0,35.2238,35.2473,35.1454,35.1532,62326.0
2017-03-06 11:30:00,44.83,44.9,44.82,44.84,65616.0,35.1532,35.2081,35.1454,35.1611,65616.0
2017-03-06 11:40:00,44.84,44.86,44.78,44.78,22450.0,35.1611,35.1768,35.114,35.114,22450.0
2017-03-06 11:50:00,44.78,44.79,44.71,44.79,44163.0,35.114,35.1219,35.0591,35.1219,44163.0
2017-03-06 12:00:00,44.79,44.84,44.79,44.8,28586.0,35.1219,35.1611,35.1219,35.1297,28586.0
2017-03-06 12:10:00,44.8,44.84,44.8,44.83,18014.0,35.1297,35.1611,35.1297,35.1532,18014.0
2017-03-06 12:20:00,44.82,44.86,44.8,44.81,25445.0,35.1454,35.1768,35.1297,35.1376,25445.0
2017-03-06 12:30:00,44.82,44.89,44.8,44.88,20238.0,35.1454,35.2003,35.1297,35.1925,20238.0
2017-03-06 12:40:00,44.88,44.89,44.82,44.83,24607.0,35.1925,35.2003,35.1454,35.1532,24607.0
2017-03-06 12:50:00,44.83,44.91,44.82,44.9,19392.0,35.1532,35.216,35.1454,35.2081,19392.0
2017-03-06 13:00:00,44.9,44.93,44.88,44.92,81439.0,35.2081,35.2317,35.1925,35.2238,81439.0
2017-03-06 13:10:00,44.92,44.96,44.9,44.91,19875.0,35.2238,35.2552,35.2081,35.216,19875.0
2017-03-06 13:20:00,44.92,44.92,44.81,44.81,46418.0,35.2238,35.2238,35.1376,35.1376,46418.0
2017-03-06 13:30:00,44.82,44.9,44.81,44.89,28939.0,35.1454,35.2081,35.1376,35.2003,28939.0
2017-03-06 13:40:00,44.89,44.9,44.86,44.88,23919.0,35.2003,35.2081,35.1768,35.1925,23919.0
2017-03-06 13:50:00,44.87,44.89,44.79,44.8,40338.0,35.1846,35.2003,35.1219,35.1297,40338.0
2017-03-06 14:00:00,44.81,44.82,44.76,44.77,35044.0,35.1376,35.1454,35.0984,35.1062,35044.0
2017-03-06 14:10:00,44.76,44.77,44.64,44.65,58541.0,35.0984,35.1062,35.0043,35.0121,58541.0
2017-03-06 14:20:00,44.65,44.7,44.64,44.67,33531.0,35.0121,35.0513,35.0043,35.0278,33531.0
2017-03-06 14:30:00,44.66,44.71,44.65,44.71,35396.0,35.0199,35.0591,35.0121,35.0591,35396.0
2017-03-06 14:40:00,44.71,44.73,44.67,44.68,63806.0,35.0591,35.0748,35.0278,35.0356,63806.0
2017-03-06 14:50:00,44.69,44.73,44.68,44.71,32892.0,35.0435,35.0748,35.0356,35.0591,32892.0
2017-03-06 15:00:00,44.72,44.78,44.71,44.78,54548.0,35.067,35.114,35.0591,35.114,54548.0
2017-03-06 15:10:00,44.78,44.82,44.77,44.82,42408.0,35.114,35.1454,35.1062,35.1454,42408.0
2017-03-06 15:20:00,44.82,44.82,44.76,44.76,49664.0,35.1454,35.1454,35.0984,35.0984,49664.0
2017-03-06 15:30:00,44.77,44.81,44.69,44.81,84445.0,35.1062,35.1376,35.0435,35.1376,84445.0
2017-03-06 15:40:00,44.8,44.84,44.77,44.84,116033.0,35.1297,35.1611,35.1062,35.1611,116033.0
2017-03-06 15:50:00,44.83,44.84,44.74,44.77,266275.0,35.1532,35.1611,35.0827,35.1062,266275.0
2017-03-07 09:30:00,44.75,44.97,44.64,44.85,67079.0,35.0905,35.263,35.0043,35.1689,67079.0
2017-03-07 09:40:00,44.84,44.85,44.69,44.7,40672.0,35.1611,35.1689,35.0435,35.0513,40672.0
2017-03-07 09:50:00,44.72,44.8,44.68,44.74,31459.0,35.067,35.1297,35.0356,35.0827,31459.0
2017-03-07 10:00:00,44.74,44.75,44.7,44.73,20556.0,35.0827,35.0905,35.0513,35.0748,20556.0
2017-03-07 10:10:00,44.73,44.76,44.65,44.67,21540.0,35.0748,35.0984,35.0121,35.0278,21540.0
2017-03-07 10:20:00,44.68,44.7,44.62,44.62,24300.0,35.0356,35.0513,34.9886,34.9886,24300.0
2017-03-07 10:30:00,44.64,44.68,44.61,44.65,24139.0,35.0043,35.0356,34.9807,35.0121,24139.0
2017-03-07 10:40:00,44.65,44.7,44.58,44.58,21143.0,35.0121,35.0513,34.9572,34.9572,21143.0
2017-03-07 10:50:00,44.59,44.64,44.55,44.62,19008.0,34.965,35.0043,34.9337,34.9886,19008.0
2017-03-07 11:00:00,44.61,44.71,44.61,44.71,32334.0,34.9807,35.0591,34.9807,35.0591,32334.0
2017-03-07 11:10:00,44.71,44.71,44.65,44.66,24748.0,35.0591,35.0591,35.0121,35.0199,24748.0
2017-03-07 11:20:00,44.67,44.68,44.63,44.64,29459.0,35.0278,35.0356,34.9964,35.0043,29459.0
2017-03-07 11:30:00,44.63,44.67,44.62,44.67,21378.0,34.9964,35.0278,34.9886,35.0278,21378.0
2017-03-07 11:40:00,44.66,44.77,44.66,44.77,49476.0,35.0199,35.1062,35.0199,35.1062,49476.0
2017-03-07 11:50:00,44.76,44.77,44.7,44.72,40341.0,35.0984,35.1062,35.0513,35.067,40341.0
2017-03-07 12:00:00,44.72,44.72,44.65,44.65,18084.0,35.067,35.067,35.0121,35.0121,18084.0
2017-03-07 12:10:00,44.65,44.69,44.61,44.62,62302.0,35.0121,35.0435,34.9807,34.9886,62302.0
2017-03-07 12:20:00,44.63,44.63,44.58,44.62,20136.0,34.9964,34.9964,34.9572,34.9886,20136.0
2017-03-07 12:30:00,44.62,44.63,44.6,44.61,18576.0,34.9886,34.9964,34.9729,34.9807,18576.0
2017-03-07 12:40:00,44.63,44.63,44.6,44.63,16544.0,34.9964,34.9964,34.9729,34.9964,16544.0
2017-03-07 12:50:00,44.63,44.67,44.62,44.66,15717.0,34.9964,35.0278,34.9886,35.0199,15717.0
2017-03-07 13:00:00,44.66,44.7,44.63,44.69,34014.0,35.0199,35.0513,34.9964,35.0435,34014.0
2017-03-07 13:10:00,44.7,44.7,44.65,44.66,14904.0,35.0513,35.0513,35.0121,35.0199,14904.0
2017-03-07 13:20:00,44.66,44.68,44.58,44.58,17293.0,35.0199,35.0356,34.9572,34.9572,17293.0
2017-03-07 13:30:00,44.58,44.68,44.58,44.65,41209.0,34.9572,35.0356,34.9572,35.0121,41209.0
2017-03-07 13:40:00,44.65,44.69,44.64,44.65,15486.0,35.0121,35.0435,35.0043,35.0121,15486.0
2017-03-07 13:50:00,44.65,44.67,44.63,44.63,24313.0,35.0121,35.0278,34.9964,34.9964,24313.0
2017-03-07 14:00:00,44.63,44.67,44.62,44.64,43481.0,34.9964,35.0278,34.9886,35.0043,43481.0
2017-03-07 14:10:00,44.64,44.66,44.63,44.65,18663.0,35.0043,35.0199,34.9964,35.0121,18663.0
2017-03-07 14:20:00,44.65,44.67,44.62,44.64,15552.0,35.0121,35.0278,34.9886,35.0043,15552.0
2017-03-07 14:30:00,44.64,44.64,44.59,44.62,21386.0,35.0043,35.0043,34.965,34.9886,21386.0
2017-03-07 14:40:00,44.62,44.65,44.6,44.64,22911.0,34.9886,35.0121,34.9729,35.0043,22911.0
2017-03-07 14:50:00,44.64,44.66,44.6,44.61,42544.0,35.0043,35.0199,34.9729,34.9807,42544.0
2017-03-07 15:00:00,44.63,44.67,44.61,44.64,61184.0,34.9964,35.0278,34.9807,35.0043,61184.0
2017-03-07 15:10:00,44.65,44.69,44.63,44.63,57810.0,35.0121,35.0435,34.9964,34.9964,57810.0
2017-03-07 15:20:00,44.64,44.7,44.64,44.66,42837.0,35.0043,35.0513,35.0043,35.0199,42837.0
2017-03-07 15:30:00,44.66,44.68,44.62,44.63,53748.0,35.0199,35.0356,34.9886,34.9964,53748.0
2017-03-07 15:40:00,44.62,44.63,44.48,44.5,144206.0,34.9886,34.9964,34.8788,34.8945,144206.0
2017-03-07 15:50:00,44.5,44.53,44.46,44.48,407754.0,34.8945,34.918,34.8631,34.8788,407754.0
2017-03-08 09:30:00,44.47,44.89,44.47,44.87,80802.0,34.871,35.2003,34.871,35.1846,80802.0
2017-03-08 09:40:00,44.88,44.95,44.81,44.87,75055.0,35.1925,35.2473,35.1376,35.1846,75055.0
2017-03-08 09:50:00,44.89,44.91,44.67,44.7,93183.0,35.2003,35.216,35.0278,35.0513,93183.0
2017-03-08 10:00:00,44.69,44.71,44.58,44.63,59016.0,35.0435,35.0591,34.9572,34.9964,59016.0
2017-03-08 10:10:00,44.63,44.64,44.54,44.59,37492.0,34.9964,35.0043,34.9258,34.965,37492.0
2017-03-08 10:20:00,44.58,44.68,44.57,44.65,27021.0,34.9572,35.0356,34.9494,35.0121,27021.0
2017-03-08 10:30:00,44.66,44.66,44.58,44.62,42230.0,35.0199,35.0199,34.9572,34.9886,42230.0
2017-03-08 10:40:00,44.61,44.64,44.54,44.55,31332.0,34.9807,35.0043,34.9258,34.9337,31332.0
2017-03-08 10:50:00,44.56,44.56,44.51,44.54,32233.0,34.9415,34.9415,34.9023,34.9258,32233.0
2017-03-08 11:00:00,44.54,44.63,44.53,44.57,44268.0,34.9258,34.9964,34.918,34.9494,44268.0
2017-03-08 11:10:00,44.57,44.58,44.53,44.53,32282.0,34.9494,34.9572,34.918,34.918,32282.0
2017-03-08 11:20:00,44.52,44.53,44.41,44.41,90931.0,34.9102,34.918,34.8239,34.8239,90931.0
2017-03-08 11:30:00,44.41,44.41,44.37,44.39,49553.0,34.8239,34.8239,34.7925,34.8082,49553.0
2017-03-08 11:40:00,44.4,44.44,44.39,44.4,34737.0,34.8161,34.8474,34.8082,34.8161,34737.0
2017-03-08 11:50:00,44.4,44.43,44.35,44.36,38067.0,34.8161,34.8396,34.7769,34.7847,38067.0
2017-03-08 12:00:00,44.37,44.43,44.36,44.39,33102.0,34.7925,34.8396,34.7847,34.8082,33102.0
2017-03-08 12:10:00,44.38,44.42,44.35,44.42,19444.0,34.8004,34.8317,34.7769,34.8317,19444.0
2017-03-08 12:20:00,44.42,44.45,44.4,44.43,24781.0,34.8317,34.8553,34.8161,34.8396,24781.0
2017-03-08 12:30:00,44.44,44.44,44.39,44.4,17812.0,34.8474,34.8474,34.8082,34.8161,17812.0
2017-03-08 12:40:00,44.41,44.42,44.34,44.34,22073.0,34.8239,34.8317,34.769,34.769,22073.0
2017-03-08 12:50:00,44.35,44.37,44.34,44.35,23785.0,34.7769,34.7925,34.769,34.7769,23785.0
2017-03-08 13:00:00,44.35,44.37,44.34,44.35,21630.0,34.7769,34.7925,34.769,34.7769,21630.0
2017-03-08 13:10:00,44.36,44.44,44.35,44.42,25483.0,34.7847,34.8474,34.7769,34.8317,25483.0
2017-03-08 13:20:00,44.42,44.42,44.32,44.33,38559.0,34.8317,34.8317,34.7533,34.7612,38559.0
2017-03-08 13:30:00,44.33,44.34,44.28,44.29,32137.0,34.7612,34.769,34.722,34.7298,32137.0
2017-03-08 13:40:00,44.29,44.3,44.19,44.21,90363.0,34.7298,34.7376,34.6514,34.6671,90363.0
2017-03-08 13:50:00,44.21,44.27,44.2,44.25,48709.0,34.6671,34.7141,34.6592,34.6984,48709.0
2017-03-08 14:00:00,44.25,44.25,44.09,44.09,42566.0,34.6984,34.6984,34.573,34.573,42566.0
2017-03-08 14:10:00,44.09,44.09,44.01,44.04,63607.0,34.573,34.573,34.5102,34.5338,63607.0
2017-03-08 14:20:00,44.04,44.05,43.88,43.9,131180.0,34.5338,34.5416,34.4083,34.424,131180.0
2017-03-08 14:30:00,43.9,43.96,43.86,43.95,116278.0,34.424,34.471,34.3926,34.4632,116278.0
2017-03-08 14:40:00,43.95,43.99,43.92,43.98,42602.0,34.4632,34.4946,34.4397,34.4867,42602.0
2017-03-08 14:50:00,43.98,44.12,43.98,44.11,53526.0,34.4867,34.5965,34.4867,34.5887,53526.0
2017-03-08 15:00:00,44.11,44.19,44.11,44.16,54957.0,34.5887,34.6514,34.5887,34.6279,54957.0
2017-03-08 15:10:00,44.16,44.16,44.09,44.09,46876.0,34.6279,34.6279,34.573,34.573,46876.0
2017-03-08 15:20:00,44.1,44.11,44.04,44.05,62972.0,34.5808,34.5887,34.5338,34.5416,62972.0
2017-03-08 15:30:00,44.05,44.09,43.99,44.09,101136.0,34.5416,34.573,34.4946,34.573,101136.0
2017-03-08 15:40:00,44.08,44.09,44.02,44.03,120215.0,34.5651,34.573,34.5181,34.5259,120215.0
2017-03-08 15:50:00,44.03,44.04,43.97,44.0,355877.0,34.5259,34.5338,34.4789,34.5024,355877.0
2017-03-09 09:30:00,44.1,44.51,44.1,44.47,98447.0,34.5808,34.9023,34.5808,34.871,98447.0
2017-03-09 09:40:00,44.48,44.48,44.33,44.34,35970.0,34.8788,34.8788,34.7612,34.769,35970.0
2017-03-09 09:50:00,44.32,44.43,44.28,44.29,36465.0,34.7533,34.8396,34.722,34.7298,36465.0
2017-03-09 10:00:00,44.28,44.31,44.21,44.22,51642.0,34.722,34.7455,34.6671,34.6749,51642.0
2017-03-09 10:10:00,44.23,44.36,44.2,44.23,151032.0,34.6828,34.7847,34.6592,34.6828,151032.0
2017-03-09 10:20:00,44.22,44.33,44.17,44.32,135376.0,34.6749,34.7612,34.6357,34.7533,135376.0
2017-03-09 10:30:00,44.32,44.33,44.22,44.24,63891.0,34.7533,34.7612,34.6749,34.6906,63891.0
2017-03-09 10:40:00,44.24,44.24,44.12,44.13,52991.0,34.6906,34.6906,34.5965,34.6043,52991.0
2017-03-09 10:50:00,44.12,44.23,44.11,44.19,54743.0,34.5965,34.6828,34.5887,34.6514,54743.0
2017-03-09 11:00:00,44.19,44.34,44.17,44.32,129368.0,34.6514,34.769,34.6357,34.7533,129368.0
2017-03-09 11:10:00,44.32,44.39,44.31,44.39,51706.0,34.7533,34.8082,34.7455,34.8082,51706.0
2017-03-09 11:20:00,44.39,44.44,44.35,44.37,86855.0,34.8082,34.8474,34.7769,34.7925,86855.0
2017-03-09 11:30:00,44.37,44.43,44.35,44.35,26746.0,34.7925,34.8396,34.7769,34.7769,26746.0
2017-03-09 11:40:00,44.36,44.4,44.35,44.4,22201.0,34.7847,34.8161,34.7769,34.8161,22201.0
2017-03-09 11:50:00,44.4,44.4,44.27,44.29,27938.0,34.8161,34.8161,34.7141,34.7298,27938.0
2017-03-09 12:00:00,44.29,44.32,44.25,44.32,23895.0,34.7298,34.7533,34.6984,34.7533,23895.0
2017-03-09 12:10:00,44.32,44.35,44.27,44.29,32793.0,34.7533,34.7769,34.7141,34.7298,32793.0
2017-03-09 12:20:00,44.29,44.33,44.28,44.32,34756.0,34.7298,34.7612,34.722,34.7533,34756.0
2017-03-09 12:30:00,44.33,44.34,44.28,44.3,42294.0,34.7612,34.769,34.722,34.7376,42294.0
2017-03-09 12:40:00,44.29,44.32,44.25,44.29,21210.0,34.7298,34.7533,34.6984,34.7298,21210.0
2017-03-09 12:50:00,44.29,44.36,44.27,44.35,45290.0,34.7298,34.7847,34.7141,34.7769,45290.0
2017-03-09 13:00:00,44.36,44.42,44.34,44.41,24686.0,34.7847,34.8317,34.769,34.8239,24686.0
2017-03-09 13:10:00,44.4,44.42,44.35,44.39,22186.0,34.8161,34.8317,34.7769,34.8082,22186.0
2017-03-09 13:20:00,44.39,44.43,44.38,44.41,40507.0,34.8082,34.8396,34.8004,34.8239,40507.0
2017-03-09 13:30:00,44.41,44.41,44.3,44.33,26803.0,34.8239,34.8239,34.7376,34.7612,26803.0
2017-03-09 13:40:00,44.34,44.38,44.31,44.32,30874.0,34.769,34.8004,34.7455,34.7533,30874.0
2017-03-09 13:50:00,44.32,44.38,44.28,44.31,41000.0,34.7533,34.8004,34.722,34.7455,41000.0
2017-03-09 14:00:00,44.31,44.33,44.26,44.27,26465.0,34.7455,34.7612,34.7063,34.7141,26465.0
2017-03-09 14:10:00,44.27,44.3,44.17,44.23,33695.0,34.7141,34.7376,34.6357,34.6828,33695.0
2017-03-09 14:20:00,44.23,44.25,44.17,44.2,33178.0,34.6828,34.6984,34.6357,34.6592,33178.0
2017-03-09 14:30:00,44.2,44.22,44.17,44.21,31673.0,34.6592,34.6749,34.6357,34.6671,31673.0
2017-03-09 14:40:00,44.2,44.23,44.17,44.21,32268.0,34.6592,34.6828,34.6357,34.6671,32268.0
2017-03-09 14:50:00,44.21,44.3,44.18,44.3,61924.0,34.6671,34.7376,34.6435,34.7376,61924.0
2017-03-09 15:00:00,44.3,44.38,44.29,44.38,35913.0,34.7376,34.8004,34.7298,34.8004,35913.0
2017-03-09 15:10:00,44.38,44.41,44.34,44.39,40809.0,34.8004,34.8239,34.769,34.8082,40809.0
2017-03-09 15:20:00,44.4,44.44,44.36,44.4,75281.0,34.8161,34.8474,34.7847,34.8161,75281.0
2017-03-09 15:30:00,44.4,44.44,44.38,44.41,136990.0,34.8161,34.8474,34.8004,34.8239,136990.0
2017-03-09 15:40:00,44.41,44.45,44.41,44.44,75895.0,34.8239,34.8553,34.8239,34.8474,75895.0
2017-03-09 15:50:00,44.44,44.45,44.41,44.43,250504.0,34.8474,34.8553,34.8239,34.8396,250504.0
2017-03-10 09:30:00,44.63,44.92,44.61,44.83,80080.0,34.9964,35.2238,34.9807,35.1532,80080.0
2017-03-10 09:40:00,44.81,44.86,44.68,44.78,29825.0,35.1376,35.1768,35.0356,35.114,29825.0
2017-03-10 09:50:00,44.78,44.94,44.74,44.89,30937.0,35.114,35.2395,35.0827,35.2003,30937.0
2017-03-10 10:00:00,44.91,44.95,44.86,44.95,47603.0,35.216,35.2473,35.1768,35.2473,47603.0
2017-03-10 10:10:00,44.96,44.98,44.88,44.92,34592.0,35.2552,35.2709,35.1925,35.2238,34592.0
2017-03-10 10:20:00,44.92,44.92,44.84,44.84,16081.0,35.2238,35.2238,35.1611,35.1611,16081.0
2017-03-10 10:30:00,44.83,44.86,44.79,44.8,17533.0,35.1532,35.1768,35.1219,35.1297,17533.0
2017-03-10 10:40:00,44.79,44.84,44.75,44.81,26832.0,35.1219,35.1611,35.0905,35.1376,26832.0
2017-03-10 10:50:00,44.81,44.89,44.79,44.85,39345.0,35.1376,35.2003,35.1219,35.1689,39345.0
2017-03-10 11:00:00,44.85,44.9,44.84,44.9,33005.0,35.1689,35.2081,35.1611,35.2081,33005.0
2017-03-10 11:10:00,44.89,44.91,44.82,44.9,25188.0,35.2003,35.216,35.1454,35.2081,25188.0
2017-03-10 11:20:00,44.89,44.97,44.88,44.95,23176.0,35.2003,35.263,35.1925,35.2473,23176.0
2017-03-10 11:30:00,44.95,44.99,44.91,44.96,20685.0,35.2473,35.2787,35.216,35.2552,20685.0
2017-03-10 11:40:00,44.94,44.96,44.89,44.96,24553.0,35.2395,35.2552,35.2003,35.2552,24553.0
2017-03-10 11:50:00,44.96,44.97,44.91,44.91,15579.0,35.2552,35.263,35.216,35.216,15579.0
2017-03-10 12:00:00,44.88,44.94,44.86,44.93,27962.0,35.1925,35.2395,35.1768,35.2317,27962.0
2017-03-10 12:10:00,44.93,44.98,44.91,44.96,20618.0,35.2317,35.2709,35.216,35.2552,20618.0
2017-03-10 12:20:00,44.97,44.97,44.92,44.95,18189.0,35.263,35.263,35.2238,35.2473,18189.0
2017-03-10 12:30:00,44.94,44.94,44.87,44.88,15718.0,35.2395,35.2395,35.1846,35.1925,15718.0
2017-03-10 12:40:00,44.89,44.92,44.86,44.9,18271.0,35.2003,35.2238,35.1768,35.2081,18271.0
2017-03-10 12:50:00,44.9,44.9,44.82,44.86,33741.0,35.2081,35.2081,35.1454,35.1768,33741.0
2017-03-10 13:00:00,44.87,44.88,44.76,44.8,32866.0,35.1846,35.1925,35.0984,35.1297,32866.0
2017-03-10 13:10:00,44.8,44.86,44.8,44.84,18481.0,35.1297,35.1768,35.1297,35.1611,18481.0
2017-03-10 13:20:00,44.84,44.94,44.84,44.89,34444.0,35.1611,35.2395,35.1611,35.2003,34444.0
2017-03-10 13:30:00,44.9,44.9,44.84,44.89,32178.0,35.2081,35.2081,35.1611,35.2003,32178.0
2017-03-10 13:40:00,44.89,44.98,44.88,44.96,30315.0,35.2003,35.2709,35.1925,35.2552,30315.0
2017-03-10 13:50:00,44.96,44.99,44.93,44.97,24692.0,35.2552,35.2787,35.2317,35.263,24692.0
2017-03-10 14:00:00,44.97,45.0,44.95,44.98,31729.0,35.263,35.2865,35.2473,35.2709,31729.0
2017-03-10 14:10:00,44.99,45.07,44.99,45.05,63922.0,35.2787,35.3414,35.2787,35.3258,63922.0
2017-03-10 14:20:00,45.05,45.08,45.04,45.05,47838.0,35.3258,35.3493,35.3179,35.3258,47838.0
2017-03-10 14:30:00,45.04,45.05,44.99,45.01,31272.0,35.3179,35.3258,35.2787,35.2944,31272.0
2017-03-10 14:40:00,45.02,45.02,44.98,45.01,24623.0,35.3022,35.3022,35.2709,35.2944,24623.0
2017-03-10 14:50:00,45.01,45.02,44.97,44.98,27462.0,35.2944,35.3022,35.263,35.2709,27462.0
2017-03-10 15:00:00,44.99,45.01,44.97,45.0,37524.0,35.2787,35.2944,35.263,35.2865,37524.0
2017-03-10 15:10:00,45.0,45.04,45.0,45.02,110429.0,35.2865,35.3179,35.2865,35.3022,110429.0
2017-03-10 15:20:00,45.03,45.08,45.01,45.08,50906.0,35.3101,35.3493,35.2944,35.3493,50906.0
2017-03-10 15:30:00,45.08,45.08,45.02,45.02,66336.0,35.3493,35.3493,35.3022,35.3022,66336.0
2017-03-10 15:40:00,45.03,45.08,44.98,45.08,154351.0,35.3101,35.3493,35.2709,35.3493,154351.0
2017-03-10 15:50:00,45.07,45.12,45.02,45.05,334242.0,35.3414,35.3806,35.3022,35.3258,334242.0
2017-03-13 09:30:00,45.0,45.13,44.95,45.05,43716.0,35.2865,35.3885,35.2473,35.3258,43716.0
2017-03-13 09:40:00,45.03,45.04,44.94,45.01,53946.0,35.3101,35.3179,35.2395,35.2944,53946.0
2017-03-13 09:50:00,45.01,45.01,44.85,44.94,31201.0,35.2944,35.2944,35.1689,35.2395,31201.0
2017-03-13 10:00:00,44.93,44.98,44.91,44.96,27535.0,35.2317,35.2709,35.216,35.2552,27535.0
2017-03-13 10:10:00,44.97,45.06,44.97,44.97,24081.0,35.263,35.3336,35.263,35.263,24081.0
2017-03-13 10:20:00,44.96,45.02,44.9,44.97,35013.0,35.2552,35.3022,35.2081,35.263,35013.0
2017-03-13 10:30:00,44.97,45.05,44.97,45.05,37994.0,35.263,35.3258,35.263,35.3258,37994.0
2017-03-13 10:40:00,45.05,45.05,44.92,44.93,30589.0,35.3258,35.3258,35.2238,35.2317,30589.0
2017-03-13 10:50:00,44.92,44.97,44.91,44.93,44991.0,35.2238,35.263,35.216,35.2317,44991.0
2017-03-13 11:00:00,44.93,44.93,44.88,44.92,24235.0,35.2317,35.2317,35.1925,35.2238,24235.0
2017-03-13 11:10:00,44.91,44.92,44.82,44.83,36559.0,35.216,35.2238,35.1454,35.1532,36559.0
2017-03-13 11:20:00,44.84,44.85,44.74,44.77,51830.0,35.1611,35.1689,35.0827,35.1062,51830.0
2017-03-13 11:30:00,44.76,44.82,44.75,44.77,27818.0,35.0984,35.1454,35.0905,35.1062,27818.0
2017-03-13 11:40:00,44.76,44.8,44.73,44.73,30335.0,35.0984,35.1297,35.0748,35.0748,30335.0
2017-03-13 11:50:00,44.73,44.82,44.72,44.81,46658.0,35.0748,35.1454,35.067,35.1376,46658.0
2017-03-13 12:00:00,44.82,44.84,44.75,44.75,35545.0,35.1454,35.1611,35.0905,35.0905,35545.0
2017-03-13 12:10:00,44.75,44.81,44.72,44.8,47842.0,35.0905,35.1376,35.067,35.1297,47842.0
2017-03-13 12:20:00,44.8,44.84,44.76,44.77,38526.0,35.1297,35.1611,35.0984,35.1062,38526.0
2017-03-13 12:30:00,44.77,44.79,44.73,44.79,37591.0,35.1062,35.1219,35.0748,35.1219,37591.0
2017-03-13 12:40:00,44.79,44.86,44.78,44.82,21363.0,35.1219,35.1768,35.114,35.1454,21363.0
2017-03-13 12:50:00,44.82,44.84,44.81,44.83,20838.0,35.1454,35.1611,35.1376,35.1532,20838.0
2017-03-13 13:00:00,44.83,44.84,44.8,44.8,27802.0,35.1532,35.1611,35.1297,35.1297,27802.0
2017-03-13 13:10:00,44.8,44.81,44.75,44.76,36816.0,35.1297,35.1376,35.0905,35.0984,36816.0
2017-03-13 13:20:00,44.76,44.76,44.72,44.72,22388.0,35.0984,35.0984,35.067,35.067,22388.0
2017-03-13 13:30:00,44.73,44.74,44.68,44.73,34766.0,35.0748,35.0827,35.0356,35.0748,34766.0
2017-03-13 13:40:00,44.72,44.78,44.72,44.74,63447.0,35.067,35.114,35.067,35.0827,63447.0
2017-03-13 13:50:00,44.73,44.77,44.72,44.77,19856.0,35.0748,35.1062,35.067,35.1062,19856.0
2017-03-13 14:00:00,44.77,44.77,44.72,44.75,44250.0,35.1062,35.1062,35.067,35.0905,44250.0
2017-03-13 14:10:00,44.74,44.74,44.66,44.67,44668.0,35.0827,35.0827,35.0199,35.0278,44668.0
2017-03-13 14:20:00,44.68,44.69,44.59,44.68,140382.0,35.0356,35.0435,34.965,35.0356,140382.0
2017-03-13 14:30:00,44.68,44.7,44.63,44.69,35403.0,35.0356,35.0513,34.9964,35.0435,35403.0
2017-03-13 14:40:00,44.69,44.7,44.62,44.64,43511.0,35.0435,35.0513,34.9886,35.0043,43511.0
2017-03-13 14:50:00,44.64,44.72,44.63,44.71,35795.0,35.0043,35.067,34.9964,35.0591,35795.0
2017-03-13 15:00:00,44.71,44.72,44.65,44.71,53771.0,35.0591,35.067,35.0121,35.0591,53771.0
2017-03-13 15:10:00,44.71,44.73,44.66,44.68,45093.0,35.0591,35.0748,35.0199,35.0356,45093.0
2017-03-13 15:20:00,44.68,44.71,44.66,44.66,37530.0,35.0356,35.0591,35.0199,35.0199,37530.0
2017-03-13 15:30:00,44.66,44.67,44.61,44.62,70139.0,35.0199,35.0278,34.9807,34.9886,70139.0
2017-03-13 15:40:00,44.62,44.72,44.62,44.66,96788.0,34.9886,35.067,34.9886,35.0199,96788.0
2017-03-13 15:50:00,44.66,44.71,44.63,44.71,190968.0,35.0199,35.0591,34.9964,35.0591,190968.0
2017-03-14 09:30:00,44.7,44.78,44.61,44.66,84653.0,35.0513,35.114,34.9807,35.0199,84653.0
2017-03-14 09:40:00,44.66,44.85,44.66,44.84,19529.0,35.0199,35.1689,35.0199,35.1611,19529.0
2017-03-14 09:50:00,44.83,44.86,44.56,44.56,28723.0,35.1532,35.1768,34.9415,34.9415,28723.0
2017-03-14 10:00:00,44.56,44.6,44.5,44.58,28972.0,34.9415,34.9729,34.8945,34.9572,28972.0
2017-03-14 10:10:00,44.57,44.64,44.52,44.6,34383.0,34.9494,35.0043,34.9102,34.9729,34383.0
2017-03-14 10:20:00,44.6,44.63,44.57,44.59,25585.0,34.9729,34.9964,34.9494,34.965,25585.0
2017-03-14 10:30:00,44.59,44.77,44.58,44.73,42988.0,34.965,35.1062,34.9572,35.0748,42988.0
2017-03-14 10:40:00,44.73,44.76,44.64,44.66,35286.0,35.0748,35.0984,35.0043,35.0199,35286.0
2017-03-14 10:50:00,44.67,44.73,44.66,44.7,31444.0,35.0278,35.0748,35.0199,35.0513,31444.0
2017-03-14 11:00:00,44.71,44.76,44.7,44.74,32825.0,35.0591,35.0984,35.0513,35.0827,32825.0
2017-03-14 11:10:00,44.74,44.79,44.67,44.76,30292.0,35.0827,35.1219,35.0278,35.0984,30292.0
2017-03-14 11:20:00,44.74,44.76,44.7,44.74,19502.0,35.0827,35.0984,35.0513,35.0827,19502.0
2017-03-14 11:30:00,44.75,44.78,44.7,44.73,20442.0,35.0905,35.114,35.0513,35.0748,20442.0
2017-03-14 11:40:00,44.72,44.79,44.69,44.78,31387.0,35.067,35.1219,35.0435,35.114,31387.0
2017-03-14 11:50:00,44.8,44.8,44.71,44.72,29791.0,35.1297,35.1297,35.0591,35.067,29791.0
2017-03-14 12:00:00,44.72,44.73,44.66,44.67,29164.0,35.067,35.0748,35.0199,35.0278,29164.0
2017-03-14 12:10:00,44.66,44.66,44.55,44.55,23400.0,35.0199,35.0199,34.9337,34.9337,23400.0
2017-03-14 12:20:00,44.56,44.61,44.56,44.59,27088.0,34.9415,34.9807,34.9415,34.965,27088.0
2017-03-14 12:30:00,44.59,44.61,44.55,44.57,19857.0,34.965,34.9807,34.9337,34.9494,19857.0
2017-03-14 12:40:00,44.55,44.56,44.53,44.54,10102.0,34.9337,34.9415,34.918,34.9258,10102.0
2017-03-14 12:50:00,44.54,44.55,44.52,44.55,10816.0,34.9258,34.9337,34.9102,34.9337,10816.0
2017-03-14 13:00:00,44.55,44.56,44.46,44.46,28035.0,34.9337,34.9415,34.8631,34.8631,28035.0
2017-03-14 13:10:00,44.47,44.51,44.46,44.47,19648.0,34.871,34.9023,34.8631,34.871,19648.0
2017-03-14 13:20:00,44.46,44.46,44.41,44.43,18286.0,34.8631,34.8631,34.8239,34.8396,18286.0
2017-03-14 13:30:00,44.43,44.44,44.41,44.41,16339.0,34.8396,34.8474,34.8239,34.8239,16339.0
2017-03-14 13:40:00,44.41,44.46,44.41,44.46,20101.0,34.8239,34.8631,34.8239,34.8631,20101.0
2017-03-14 13:50:00,44.46,44.52,44.41,44.52,26865.0,34.8631,34.9102,34.8239,34.9102,26865.0
2017-03-14 14:00:00,44.52,44.58,44.51,44.55,24545.0,34.9102,34.9572,34.9023,34.9337,24545.0
2017-03-14 14:10:00,44.55,44.61,44.54,44.58,32880.0,34.9337,34.9807,34.9258,34.9572,32880.0
2017-03-14 14:20:00,44.59,44.64,44.54,44.61,25172.0,34.965,35.0043,34.9258,34.9807,25172.0
2017-03-14 14:30:00,44.62,44.66,44.58,44.66,20940.0,34.9886,35.0199,34.9572,35.0199,20940.0
2017-03-14 14:40:00,44.66,44.69,44.62,44.65,36431.0,35.0199,35.0435,34.9886,35.0121,36431.0
2017-03-14 14:50:00,44.64,44.7,44.62,44.69,32665.0,35.0043,35.0513,34.9886,35.0435,32665.0
2017-03-14 15:00:00,44.68,44.73,44.68,44.71,33236.0,35.0356,35.0748,35.0356,35.0591,33236.0
2017-03-14 15:10:00,44.72,44.75,44.71,44.72,37777.0,35.067,35.0905,35.0591,35.067,37777.0
2017-03-14 15:20:00,44.72,44.78,44.71,44.78,47817.0,35.067,35.114,35.0591,35.114,47817.0
2017-03-14 15:30:00,44.78,44.8,44.74,44.74,62981.0,35.114,35.1297,35.0827,35.0827,62981.0
2017-03-14 15:40:00,44.74,44.75,44.68,44.68,205637.0,35.0827,35.0905,35.0356,35.0356,205637.0
2017-03-14 15:50:00,44.69,44.73,44.64,44.68,209600.0,35.0435,35.0748,35.0043,35.0356,209600.0
2017-03-15 09:30:00,44.71,44.87,44.67,44.86,91608.0,35.0591,35.1846,35.0278,35.1768,91608.0
2017-03-15 09:40:00,44.85,44.95,44.8,44.95,63580.0,35.1689,35.2473,35.1297,35.2473,63580.0
2017-03-15 09:50:00,44.96,45.03,44.79,44.79,29116.0,35.2552,35.3101,35.1219,35.1219,29116.0
2017-03-15 10:00:00,44.8,44.82,44.72,44.77,42577.0,35.1297,35.1454,35.067,35.1062,42577.0
2017-03-15 10:10:00,44.77,44.81,44.74,44.76,23830.0,35.1062,35.1376,35.0827,35.0984,23830.0
2017-03-15 10:20:00,44.77,44.77,44.68,44.72,20475.0,35.1062,35.1062,35.0356,35.067,20475.0
2017-03-15 10:30:00,44.7,44.71,44.62,44.64,28850.0,35.0513,35.0591,34.9886,35.0043,28850.0
2017-03-15 10:40:00,44.64,44.68,44.57,44.57,30882.0,35.0043,35.0356,34.9494,34.9494,30882.0
2017-03-15 10:50:00,44.57,44.64,44.57,44.59,26776.0,34.9494,35.0043,34.9494,34.965,26776.0
2017-03-15 11:00:00,44.59,44.63,44.54,44.54,30595.0,34.965,34.9964,34.9258,34.9258,30595.0
2017-03-15 11:10:00,44.55,44.56,44.5,44.56,24820.0,34.9337,34.9415,34.8945,34.9415,24820.0
2017-03-15 11:20:00,44.56,44.63,44.54,44.6,16974.0,34.9415,34.9964,34.9258,34.9729,16974.0
2017-03-15 11:30:00,44.6,44.66,44.6,44.65,19636.0,34.9729,35.0199,34.9729,35.0121,19636.0
2017-03-15 11:40:00,44.66,44.66,44.6,44.63,22810.0,35.0199,35.0199,34.9729,34.9964,22810.0
2017-03-15 11:50:00,44.63,44.7,44.6,44.62,33588.0,34.9964,35.0513,34.9729,34.9886,33588.0
2017-03-15 12:00:00,44.61,44.79,44.61,44.79,86392.0,34.9807,35.1219,34.9807,35.1219,86392.0
2017-03-15 12:10:00,44.79,44.84,44.76,44.82,40779.0,35.1219,35.1611,35.0984,35.1454,40779.0
2017-03-15 12:20:00,44.82,44.83,44.8,44.8,17596.0,35.1454,35.1532,35.1297,35.1297,17596.0
2017-03-15 12:30:00,44.8,44.88,44.79,44.86,28751.0,35.1297,35.1925,35.1219,35.1768,28751.0
2017-03-15 12:40:00,44.87,44.87,44.83,44.85,26437.0,35.1846,35.1846,35.1532,35.1689,26437.0
2017-03-15 12:50:00,44.85,44.86,44.79,44.8,31218.0,35.1689,35.1768,35.1219,35.1297,31218.0
2017-03-15 13:00:00,44.8,44.89,44.8,44.87,20482.0,35.1297,35.2003,35.1297,35.1846,20482.0
2017-03-15 13:10:00,44.88,44.89,44.82,44.83,16211.0,35.1925,35.2003,35.1454,35.1532,16211.0
2017-03-15 13:20:00,44.83,44.85,44.82,44.84,25870.0,35.1532,35.1689,35.1454,35.1611,25870.0
2017-03-15 13:30:00,44.84,44.89,44.83,44.89,21348.0,35.1611,35.2003,35.1532,35.2003,21348.0
2017-03-15 13:40:00,44.89,44.89,44.86,44.89,12126.0,35.2003,35.2003,35.1768,35.2003,12126.0
2017-03-15 13:50:00,44.88,44.88,44.85,44.86,22945.0,35.1925,35.1925,35.1689,35.1768,22945.0
2017-03-15 14:00:00,44.86,45.21,44.85,45.12,61704.0,35.1768,35.4512,35.1689,35.3806,61704.0
2017-03-15 14:10:00,45.11,45.21,45.11,45.12,96129.0,35.3728,35.4512,35.3728,35.3806,96129.0
2017-03-15 14:20:00,45.12,45.19,45.1,45.11,39964.0,35.3806,35.4355,35.365,35.3728,39964.0
2017-03-15 14:30:00,45.1,45.13,45.01,45.04,42641.0,35.365,35.3885,35.2944,35.3179,42641.0
2017-03-15 14:40:00,45.05,45.21,45.05,45.19,38823.0,35.3258,35.4512,35.3258,35.4355,38823.0
2017-03-15 14:50:00,45.2,45.24,45.16,45.18,45154.0,35.4434,35.4747,35.412,35.4277,45154.0
2017-03-15 15:00:00,45.19,45.23,45.17,45.2,44429.0,35.4355,35.4669,35.4199,35.4434,44429.0
2017-03-15 15:10:00,45.2,45.3,45.19,45.29,47563.0,35.4434,35.5218,35.4355,35.514,47563.0
2017-03-15 15:20:00,45.29,45.29,45.23,45.27,56808.0,35.514,35.514,35.4669,35.4983,56808.0
2017-03-15 15:30:00,45.27,45.33,45.15,45.18,329700.0,35.4983,35.5453,35.4042,35.4277,329700.0
2017-03-15 15:40:00,45.18,45.21,44.99,44.99,175379.0,35.4277,35.4512,35.2787,35.2787,175379.0
2017-03-15 15:50:00,44.99,45.06,44.97,45.0,480865.0,35.2787,35.3336,35.263,35.2865,480865.0
2017-03-16 09:30:00,45.07,45.14,44.84,44.92,91075.0,35.3414,35.3963,35.1611,35.2238,91075.0
2017-03-16 09:40:00,44.92,45.08,44.91,44.98,69641.0,35.2238,35.3493,35.216,35.2709,69641.0
2017-03-16 09:50:00,44.98,45.07,44.98,45.01,30843.0,35.2709,35.3414,35.2709,35.2944,30843.0
2017-03-16 10:00:00,45.01,45.08,44.95,44.97,61204.0,35.2944,35.3493,35.2473,35.263,61204.0
2017-03-16 10:10:00,44.97,44.97,44.85,44.85,79005.0,35.263,35.263,35.1689,35.1689,79005.0
2017-03-16 10:20:00,44.86,44.86,44.72,44.72,64556.0,35.1768,35.1768,35.067,35.067,64556.0
2017-03-16 10:30:00,44.72,44.74,44.65,44.66,83534.0,35.067,35.0827,35.0121,35.0199,83534.0
2017-03-16 10:40:00,44.66,44.67,44.6,44.6,59704.0,35.0199,35.0278,34.9729,34.9729,59704.0
2017-03-16 10:50:00,44.61,44.64,44.53,44.54,67965.0,34.9807,35.0043,34.918,34.9258,67965.0
2017-03-16 11:00:00,44.54,44.55,44.46,44.52,101460.0,34.9258,34.9337,34.8631,34.9102,101460.0
2017-03-16 11:10:00,44.52,44.66,44.51,44.63,68191.0,34.9102,35.0199,34.9023,34.9964,68191.0
2017-03-16 11:20:00,44.63,44.64,44.56,44.59,38509.0,34.9964,35.0043,34.9415,34.965,38509.0
2017-03-16 11:30:00,44.59,44.6,44.47,44.48,50910.0,34.965,34.9729,34.871,34.8788,50910.0
2017-03-16 11:40:00,44.47,44.48,44.42,44.42,47329.0,34.871,34.8788,34.8317,34.8317,47329.0
2017-03-16 11:50:00,44.43,44.46,44.4,44.44,52124.0,34.8396,34.8631,34.8161,34.8474,52124.0
2017-03-16 12:00:00,44.44,44.5,44.43,44.46,58658.0,34.8474,34.8945,34.8396,34.8631,58658.0
2017-03-16 12:10:00,44.46,44.49,44.44,44.47,48917.0,34.8631,34.8866,34.8474,34.871,48917.0
2017-03-16 12:20:00,44.46,44.47,44.42,44.43,44258.0,34.8631,34.871,34.8317,34.8396,44258.0
2017-03-16 12:30:00,44.43,44.44,44.39,44.41,64078.0,34.8396,34.8474,34.8082,34.8239,64078.0
2017-03-16 12:40:00,44.41,44.46,44.39,44.44,52091.0,34.8239,34.8631,34.8082,34.8474,52091.0
2017-03-16 12:50:00,44.45,44.49,44.42,44.48,34079.0,34.8553,34.8866,34.8317,34.8788,34079.0
2017-03-16 13:00:00,44.49,44.59,44.48,44.58,20344.0,34.8866,34.965,34.8788,34.9572,20344.0
2017-03-16 13:10:00,44.58,44.6,44.56,44.57,34771.0,34.9572,34.9729,34.9415,34.9494,34771.0
2017-03-16 13:20:00,44.57,44.61,44.56,44.59,31434.0,34.9494,34.9807,34.9415,34.965,31434.0
2017-03-16 13:30:00,44.59,44.65,44.57,44.63,56596.0,34.965,35.0121,34.9494,34.9964,56596.0
2017-03-16 13:40:00,44.62,44.7,44.62,44.68,36399.0,34.9886,35.0513,34.9886,35.0356,36399.0
2017-03-16 13:50:00,44.68,44.72,44.67,44.71,29513.0,35.0356,35.067,35.0278,35.0591,29513.0
2017-03-16 14:00:00,44.71,44.74,44.7,44.73,28420.0,35.0591,35.0827,35.0513,35.0748,28420.0
2017-03-16 14:10:00,44.74,44.78,44.73,44.74,28673.0,35.0827,35.114,35.0748,35.0827,28673.0
2017-03-16 14:20:00,44.75,44.8,44.73,44.78,30888.0,35.0905,35.1297,35.0748,35.114,30888.0
2017-03-16 14:30:00,44.78,44.85,44.76,44.84,50831.0,35.114,35.1689,35.0984,35.1611,50831.0
2017-03-16 14:40:00,44.84,44.86,44.77,44.77,37921.0,35.1611,35.1768,35.1062,35.1062,37921.0
2017-03-16 14:50:00,44.77,44.81,44.76,44.79,30392.0,35.1062,35.1376,35.0984,35.1219,30392.0
2017-03-16 15:00:00,44.78,44.8,44.74,44.8,34897.0,35.114,35.1297,35.0827,35.1297,34897.0
2017-03-16 15:10:00,44.8,44.86,44.79,44.83,59478.0,35.1297,35.1768,35.1219,35.1532,59478.0
2017-03-16 15:20:00,44.84,44.88,44.83,44.86,46583.0,35.1611,35.1925,35.1532,35.1768,46583.0
2017-03-16 15:30:00,44.85,44.88,44.83,44.88,59362.0,35.1689,35.1925,35.1532,35.1925,59362.0
2017-03-16 15:40:00,44.88,44.88,44.82,44.83,64272.0,35.1925,35.1925,35.1454,35.1532,64272.0
2017-03-16 15:50:00,44.82,44.86,44.79,44.85,176499.0,35.1454,35.1768,35.1219,35.1689,176499.0
2017-03-17 09:30:00,44.91,45.07,44.8,45.05,588208.0,35.216,35.3414,35.1297,35.3258,588208.0
2017-03-17 09:40:00,45.04,45.1,44.92,44.95,87589.0,35.3179,35.365,35.2238,35.2473,87589.0
2017-03-17 09:50:00,44.96,45.05,44.92,44.95,33487.0,35.2552,35.3258,35.2238,35.2473,33487.0
2017-03-17 10:00:00,44.95,44.96,44.91,44.94,57930.0,35.2473,35.2552,35.216,35.2395,57930.0
2017-03-17 10:10:00,44.93,45.0,44.92,45.0,33882.0,35.2317,35.2865,35.2238,35.2865,33882.0
2017-03-17 10:20:00,45.0,45.03,44.89,44.95,111754.0,35.2865,35.3101,35.2003,35.2473,111754.0
2017-03-17 10:30:00,44.94,44.95,44.88,44.92,32953.0,35.2395,35.2473,35.1925,35.2238,32953.0
2017-03-17 10:40:00,44.91,44.92,44.75,44.8,62182.0,35.216,35.2238,35.0905,35.1297,62182.0
2017-03-17 10:50:00,44.81,44.81,44.68,44.69,22180.0,35.1376,35.1376,35.0356,35.0435,22180.0
2017-03-17 11:00:00,44.69,44.73,44.69,44.71,25453.0,35.0435,35.0748,35.0435,35.0591,25453.0
2017-03-17 11:10:00,44.72,44.83,44.71,44.83,15954.0,35.067,35.1532,35.0591,35.1532,15954.0
2017-03-17 11:20:00,44.83,44.85,44.79,44.8,21604.0,35.1532,35.1689,35.1219,35.1297,21604.0
2017-03-17 11:30:00,44.79,44.8,44.76,44.78,43028.0,35.1219,35.1297,35.0984,35.114,43028.0
2017-03-17 11:40:00,44.78,44.89,44.77,44.86,16853.0,35.114,35.2003,35.1062,35.1768,16853.0
2017-03-17 11:50:00,44.86,44.86,44.8,44.84,20162.0,35.1768,35.1768,35.1297,35.1611,20162.0
2017-03-17 12:00:00,44.84,44.91,44.84,44.9,22387.0,35.1611,35.216,35.1611,35.2081,22387.0
2017-03-17 12:10:00,44.91,44.91,44.85,44.86,16700.0,35.216,35.216,35.1689,35.1768,16700.0
2017-03-17 12:20:00,44.86,44.9,44.85,44.86,22166.0,35.1768,35.2081,35.1689,35.1768,22166.0
2017-03-17 12:30:00,44.87,44.89,44.86,44.88,19918.0,35.1846,35.2003,35.1768,35.1925,19918.0
2017-03-17 12:40:00,44.89,44.91,44.88,44.89,19750.0,35.2003,35.216,35.1925,35.2003,19750.0
2017-03-17 12:50:00,44.89,44.91,44.88,44.91,16531.0,35.2003,35.216,35.1925,35.216,16531.0
2017-03-17 13:00:00,44.91,44.91,44.88,44.89,20726.0,35.216,35.216,35.1925,35.2003,20726.0
2017-03-17 13:10:00,44.89,44.91,44.87,44.87,25850.0,35.2003,35.216,35.1846,35.1846,25850.0
2017-03-17 13:20:00,44.88,44.99,44.87,44.97,109492.0,35.1925,35.2787,35.1846,35.263,109492.0
2017-03-17 13:30:00,44.96,44.99,44.94,44.98,49518.0,35.2552,35.2787,35.2395,35.2709,49518.0
2017-03-17 13:40:00,44.98,45.01,44.98,45.0,16780.0,35.2709,35.2944,35.2709,35.2865,16780.0
2017-03-17 13:50:00,45.01,45.02,44.99,45.01,27231.0,35.2944,35.3022,35.2787,35.2944,27231.0
2017-03-17 14:00:00,45.02,45.03,44.94,44.94,42209.0,35.3022,35.3101,35.2395,35.2395,42209.0
2017-03-17 14:10:00,44.94,44.97,44.92,44.93,37232.0,35.2395,35.263,35.2238,35.2317,37232.0
2017-03-17 14:20:00,44.93,44.95,44.89,44.89,25597.0,35.2317,35.2473,35.2003,35.2003,25597.0
2017-03-17 14:30:00,44.9,44.92,44.88,44.89,27976.0,35.2081,35.2238,35.1925,35.2003,27976.0
2017-03-17 14:40:00,44.89,44.91,44.88,44.9,24782.0,35.2003,35.216,35.1925,35.2081,24782.0
2017-03-17 14:50:00,44.9,44.9,44.86,44.88,34574.0,35.2081,35.2081,35.1768,35.1925,34574.0
2017-03-17 15:00:00,44.88,44.93,44.87,44.9,33005.0,35.1925,35.2317,35.1846,35.2081,33005.0
2017-03-17 15:10:00,44.9,44.9,44.87,44.9,41712.0,35.2081,35.2081,35.1846,35.2081,41712.0
2017-03-17 15:20:00,44.9,44.93,44.85,44.86,46491.0,35.2081,35.2317,35.1689,35.1768,46491.0
2017-03-17 15:30:00,44.86,44.87,44.8,44.81,74804.0,35.1768,35.1846,35.1297,35.1376,74804.0
2017-03-17 15:40:00,44.81,44.85,44.74,44.77,204399.0,35.1376,35.1689,35.0827,35.1062,204399.0
2017-03-17 15:50:00,44.77,44.81,44.7,44.71,303621.0,35.1062,35.1376,35.0513,35.0591,303621.0
2017-03-20 09:30:00,44.6,44.6,44.26,44.26,232454.0,34.9729,34.9729,34.7063,34.7063,232454.0
2017-03-20 09:40:00,44.27,44.29,44.01,44.21,125669.0,34.7141,34.7298,34.5102,34.6671,125669.0
2017-03-20 09:50:00,44.23,44.58,44.23,44.52,47949.0,34.6828,34.9572,34.6828,34.9102,47949.0
2017-03-20 10:00:00,44.5,44.51,44.37,44.43,35731.0,34.8945,34.9023,34.7925,34.8396,35731.0
2017-03-20 10:10:00,44.41,44.5,44.4,44.46,21705.0,34.8239,34.8945,34.8161,34.8631,21705.0
2017-03-20 10:20:00,44.46,44.5,44.4,44.41,26761.0,34.8631,34.8945,34.8161,34.8239,26761.0
2017-03-20 10:30:00,44.4,44.42,44.32,44.37,35317.0,34.8161,34.8317,34.7533,34.7925,35317.0
2017-03-20 10:40:00,44.37,44.47,44.34,44.43,48265.0,34.7925,34.871,34.769,34.8396,48265.0
2017-03-20 10:50:00,44.43,44.52,44.43,44.5,45987.0,34.8396,34.9102,34.8396,34.8945,45987.0
2017-03-20 11:00:00,44.49,44.51,44.44,44.5,46119.0,34.8866,34.9023,34.8474,34.8945,46119.0
2017-03-20 11:10:00,44.51,44.55,44.5,44.52,36406.0,34.9023,34.9337,34.8945,34.9102,36406.0
2017-03-20 11:20:00,44.51,44.57,44.48,44.56,25085.0,34.9023,34.9494,34.8788,34.9415,25085.0
2017-03-20 11:30:00,44.55,44.63,44.54,44.57,43374.0,34.9337,34.9964,34.9258,34.9494,43374.0
2017-03-20 11:40:00,44.55,44.61,44.51,44.58,22271.0,34.9337,34.9807,34.9023,34.9572,22271.0
2017-03-20 11:50:00,44.59,44.69,44.57,44.68,25392.0,34.965,35.0435,34.9494,35.0356,25392.0
2017-03-20 12:00:00,44.68,44.75,44.68,44.73,17975.0,35.0356,35.0905,35.0356,35.0748,17975.0
2017-03-20 12:10:00,44.73,44.74,44.68,44.69,15087.0,35.0748,35.0827,35.0356,35.0435,15087.0
2017-03-20 12:20:00,44.69,44.76,44.69,44.74,17521.0,35.0435,35.0984,35.0435,35.0827,17521.0
2017-03-20 12:30:00,44.74,44.76,44.69,44.73,15546.0,35.0827,35.0984,35.0435,35.0748,15546.0
2017-03-20 12:40:00,44.73,44.78,44.7,44.75,22483.0,35.0748,35.114,35.0513,35.0905,22483.0
2017-03-20 12:50:00,44.75,44.8,44.75,44.78,15600.0,35.0905,35.1297,35.0905,35.114,15600.0
2017-03-20 13:00:00,44.77,44.8,44.75,44.78,21497.0,35.1062,35.1297,35.0905,35.114,21497.0
2017-03-20 13:10:00,44.79,44.83,44.77,44.82,16846.0,35.1219,35.1532,35.1062,35.1454,16846.0
2017-03-20 13:20:00,44.82,44.82,44.79,44.79,15514.0,35.1454,35.1454,35.1219,35.1219,15514.0
2017-03-20 13:30:00,44.79,44.84,44.78,44.79,35911.0,35.1219,35.1611,35.114,35.1219,35911.0
2017-03-20 13:40:00,44.78,44.79,44.69,44.79,32131.0,35.114,35.1219,35.0435,35.1219,32131.0
2017-03-20 13:50:00,44.79,44.81,44.73,44.76,119336.0,35.1219,35.1376,35.0748,35.0984,119336.0
2017-03-20 14:00:00,44.76,44.82,44.76,44.81,29913.0,35.0984,35.1454,35.0984,35.1376,29913.0
2017-03-20 14:10:00,44.8,44.9,44.8,44.9,91068.0,35.1297,35.2081,35.1297,35.2081,91068.0
2017-03-20 14:20:00,44.9,44.97,44.89,44.97,52461.0,35.2081,35.263,35.2003,35.263,52461.0
2017-03-20 14:30:00,44.96,44.98,44.84,44.88,50481.0,35.2552,35.2709,35.1611,35.1925,50481.0
2017-03-20 14:40:00,44.89,44.92,44.84,44.84,27823.0,35.2003,35.2238,35.1611,35.1611,27823.0
2017-03-20 14:50:00,44.84,44.92,44.84,44.91,30856.0,35.1611,35.2238,35.1611,35.216,30856.0
2017-03-20 15:00:00,44.9,44.94,44.88,44.93,32909.0,35.2081,35.2395,35.1925,35.2317,32909.0
2017-03-20 15:10:00,44.92,44.98,44.88,44.96,42956.0,35.2238,35.2709,35.1925,35.2552,42956.0
2017-03-20 15:20:00,44.96,44.97,44.91,44.94,46472.0,35.2552,35.263,35.216,35.2395,46472.0
2017-03-20 15:30:00,44.93,44.97,44.93,44.94,42561.0,35.2317,35.263,35.2317,35.2395,42561.0
2017-03-20 15:40:00,44.94,44.96,44.87,44.89,96536.0,35.2395,35.2552,35.1846,35.2003,96536.0
2017-03-20 15:50:00,44.89,44.9,44.84,44.86,161409.0,35.2003,35.2081,35.1611,35.1768,161409.0
2017-03-21 09:30:00,44.95,45.02,44.76,44.77,128991.0,35.2473,35.3022,35.0984,35.1062,128991.0
2017-03-21 09:40:00,44.77,45.08,44.76,45.03,46619.0,35.1062,35.3493,35.0984,35.3101,46619.0
2017-03-21 09:50:00,45.04,45.17,45.02,45.15,43811.0,35.3179,35.4199,35.3022,35.4042,43811.0
2017-03-21 10:00:00,45.14,45.15,45.07,45.14,70189.0,35.3963,35.4042,35.3414,35.3963,70189.0
2017-03-21 10:10:00,45.14,45.24,45.13,45.15,94550.0,35.3963,35.4747,35.3885,35.4042,94550.0
2017-03-21 10:20:00,45.14,45.15,44.96,44.98,36363.0,35.3963,35.4042,35.2552,35.2709,36363.0
2017-03-21 10:30:00,44.97,45.04,44.94,45.0,85589.0,35.263,35.3179,35.2395,35.2865,85589.0
2017-03-21 10:40:00,45.0,45.01,44.8,44.81,101127.0,35.2865,35.2944,35.1297,35.1376,101127.0
2017-03-21 10:50:00,44.82,44.88,44.71,44.76,64005.0,35.1454,35.1925,35.0591,35.0984,64005.0
2017-03-21 11:00:00,44.75,44.78,44.67,44.77,79641.0,35.0905,35.114,35.0278,35.1062,79641.0
2017-03-21 11:10:00,44.77,44.9,44.77,44.87,63609.0,35.1062,35.2081,35.1062,35.1846,63609.0
2017-03-21 11:20:00,44.87,45.03,44.87,44.99,79508.0,35.1846,35.3101,35.1846,35.2787,79508.0
2017-03-21 11:30:00,44.99,45.03,44.94,44.97,107662.0,35.2787,35.3101,35.2395,35.263,107662.0
2017-03-21 11:40:00,44.97,45.01,44.9,44.91,52632.0,35.263,35.2944,35.2081,35.216,52632.0
2017-03-21 11:50:00,44.91,44.99,44.87,44.97,33211.0,35.216,35.2787,35.1846,35.263,33211.0
2017-03-21 12:00:00,44.96,45.07,44.93,45.03,36497.0,35.2552,35.3414,35.2317,35.3101,36497.0
2017-03-21 12:10:00,45.01,45.03,44.96,44.98,29713.0,35.2944,35.3101,35.2552,35.2709,29713.0
2017-03-21 12:20:00,44.98,45.01,44.93,44.98,26954.0,35.2709,35.2944,35.2317,35.2709,26954.0
2017-03-21 12:30:00,44.99,45.02,44.97,44.99,23486.0,35.2787,35.3022,35.263,35.2787,23486.0
2017-03-21 12:40:00,44.99,45.0,44.91,44.92,22499.0,35.2787,35.2865,35.216,35.2238,22499.0
2017-03-21 12:50:00,44.92,44.97,44.89,44.94,30688.0,35.2238,35.263,35.2003,35.2395,30688.0
2017-03-21 13:00:00,44.94,45.0,44.92,44.95,24651.0,35.2395,35.2865,35.2238,35.2473,24651.0
2017-03-21 13:10:00,44.96,44.99,44.92,44.97,25446.0,35.2552,35.2787,35.2238,35.263,25446.0
2017-03-21 13:20:00,44.98,44.99,44.93,44.98,29247.0,35.2709,35.2787,35.2317,35.2709,29247.0
2017-03-21 13:30:00,44.99,45.0,44.92,44.95,28867.0,35.2787,35.2865,35.2238,35.2473,28867.0
2017-03-21 13:40:00,44.95,44.95,44.82,44.87,54812.0,35.2473,35.2473,35.1454,35.1846,54812.0
2017-03-21 13:50:00,44.87,44.89,44.76,44.8,38184.0,35.1846,35.2003,35.0984,35.1297,38184.0
2017-03-21 14:00:00,44.8,44.85,44.75,44.83,39551.0,35.1297,35.1689,35.0905,35.1532,39551.0
2017-03-21 14:10:00,44.82,44.94,44.82,44.92,70027.0,35.1454,35.2395,35.1454,35.2238,70027.0
2017-03-21 14:20:00,44.91,44.99,44.87,44.99,81726.0,35.216,35.2787,35.1846,35.2787,81726.0
2017-03-21 14:30:00,44.99,45.04,44.97,45.01,70603.0,35.2787,35.3179,35.263,35.2944,70603.0
2017-03-21 14:40:00,45.01,45.05,44.98,45.01,90140.0,35.2944,35.3258,35.2709,35.2944,90140.0
2017-03-21 14:50:00,45.01,45.1,44.98,45.08,64507.0,35.2944,35.365,35.2709,35.3493,64507.0
2017-03-21 15:00:00,45.08,45.12,45.04,45.08,64093.0,35.3493,35.3806,35.3179,35.3493,64093.0
2017-03-21 15:10:00,45.07,45.11,45.06,45.09,62166.0,35.3414,35.3728,35.3336,35.3571,62166.0
2017-03-21 15:20:00,45.08,45.13,45.06,45.1,71195.0,35.3493,35.3885,35.3336,35.365,71195.0
2017-03-21 15:30:00,45.1,45.11,45.03,45.03,168115.0,35.365,35.3728,35.3101,35.3101,168115.0
2017-03-21 15:40:00,45.02,45.03,44.92,44.98,160674.0,35.3022,35.3101,35.2238,35.2709,160674.0
2017-03-21 15:50:00,44.98,44.99,44.91,44.96,293636.0,35.2709,35.2787,35.216,35.2552,293636.0
2017-03-22 09:30:00,44.92,45.19,44.92,45.06,65406.0,35.2238,35.4355,35.2238,35.3336,65406.0
2017-03-22 09:40:00,45.05,45.14,45.02,45.09,42544.0,35.3258,35.3963,35.3022,35.3571,42544.0
2017-03-22 09:50:00,45.11,45.22,45.1,45.14,31140.0,35.3728,35.4591,35.365,35.3963,31140.0
2017-03-22 10:00:00,45.15,45.2,45.14,45.15,38899.0,35.4042,35.4434,35.3963,35.4042,38899.0
2017-03-22 10:10:00,45.15,45.15,45.05,45.07,35519.0,35.4042,35.4042,35.3258,35.3414,35519.0
2017-03-22 10:20:00,45.06,45.09,45.04,45.08,24435.0,35.3336,35.3571,35.3179,35.3493,24435.0
2017-03-22 10:30:00,45.07,45.22,45.06,45.18,45989.0,35.3414,35.4591,35.3336,35.4277,45989.0
2017-03-22 10:40:00,45.19,45.23,45.14,45.15,28653.0,35.4355,35.4669,35.3963,35.4042,28653.0
2017-03-22 10:50:00,45.15,45.18,45.13,45.16,28426.0,35.4042,35.4277,35.3885,35.412,28426.0
2017-03-22 11:00:00,45.16,45.16,45.1,45.12,41325.0,35.412,35.412,35.365,35.3806,41325.0
2017-03-22 11:10:00,45.13,45.28,45.12,45.27,43502.0,35.3885,35.5061,35.3806,35.4983,43502.0
2017-03-22 11:20:00,45.27,45.37,45.26,45.36,39817.0,35.4983,35.5767,35.4904,35.5688,39817.0
2017-03-22 11:30:00,45.36,45.49,45.36,45.47,84010.0,35.5688,35.6708,35.5688,35.6551,84010.0
2017-03-22 11:40:00,45.47,45.47,45.42,45.43,21275.0,35.6551,35.6551,35.6159,35.6237,21275.0
2017-03-22 11:50:00,45.43,45.43,45.38,45.41,28370.0,35.6237,35.6237,35.5845,35.608,28370.0
2017-03-22 12:00:00,45.41,45.42,45.36,45.37,40545.0,35.608,35.6159,35.5688,35.5767,40545.0
2017-03-22 12:10:00,45.37,45.37,45.33,45.34,26417.0,35.5767,35.5767,35.5453,35.5532,26417.0
2017-03-22 12:20:00,45.34,45.35,45.31,45.32,29443.0,35.5532,35.561,35.5296,35.5375,29443.0
2017-03-22 12:30:00,45.32,45.36,45.28,45.29,29329.0,35.5375,35.5688,35.5061,35.514,29329.0
2017-03-22 12:40:00,45.28,45.33,45.27,45.29,29226.0,35.5061,35.5453,35.4983,35.514,29226.0
2017-03-22 12:50:00,45.3,45.33,45.25,45.32,25920.0,35.5218,35.5453,35.4826,35.5375,25920.0
2017-03-22 13:00:00,45.32,45.34,45.25,45.25,27094.0,35.5375,35.5532,35.4826,35.4826,27094.0
2017-03-22 13:10:00,45.24,45.35,45.24,45.34,16920.0,35.4747,35.561,35.4747,35.5532,16920.0
2017-03-22 13:20:00,45.34,45.38,45.33,45.38,18005.0,35.5532,35.5845,35.5453,35.5845,18005.0
2017-03-22 13:30:00,45.39,45.47,45.38,45.46,26501.0,35.5924,35.6551,35.5845,35.6473,26501.0
2017-03-22 13:40:00,45.46,45.47,45.41,45.44,15161.0,35.6473,35.6551,35.608,35.6316,15161.0
2017-03-22 13:50:00,45.44,45.44,45.37,45.37,16204.0,35.6316,35.6316,35.5767,35.5767,16204.0
2017-03-22 14:00:00,45.37,45.45,45.37,45.45,22606.0,35.5767,35.6394,35.5767,35.6394,22606.0
2017-03-22 14:10:00,45.45,45.48,45.42,45.43,27881.0,35.6394,35.6629,35.6159,35.6237,27881.0
2017-03-22 14:20:00,45.42,45.46,45.39,45.41,52311.0,35.6159,35.6473,35.5924,35.608,52311.0
2017-03-22 14:30:00,45.41,45.45,45.39,45.43,29296.0,35.608,35.6394,35.5924,35.6237,29296.0
2017-03-22 14:40:00,45.43,45.45,45.42,45.45,33026.0,35.6237,35.6394,35.6159,35.6394,33026.0
2017-03-22 14:50:00,45.45,45.49,45.44,45.48,26392.0,35.6394,35.6708,35.6316,35.6629,26392.0
2017-03-22 15:00:00,45.49,45.5,45.46,45.5,24078.0,35.6708,35.6786,35.6473,35.6786,24078.0
2017-03-22 15:10:00,45.49,45.59,45.48,45.58,53510.0,35.6708,35.7492,35.6629,35.7414,53510.0
2017-03-22 15:20:00,45.59,45.63,45.58,45.6,53160.0,35.7492,35.7806,35.7414,35.757,53160.0
2017-03-22 15:30:00,45.61,45.61,45.52,45.55,71835.0,35.7649,35.7649,35.6943,35.7178,71835.0
2017-03-22 15:40:00,45.54,45.59,45.52,45.54,108798.0,35.71,35.7492,35.6943,35.71,108798.0
2017-03-22 15:50:00,45.54,45.65,45.53,45.62,349524.0,35.71,35.7962,35.7021,35.7727,349524.0
2017-03-23 09:30:00,45.61,45.95,45.4,45.94,68720.0,35.7649,36.0315,35.6002,36.0236,68720.0
2017-03-23 09:40:00,45.93,45.98,45.79,45.79,25606.0,36.0158,36.055,35.906,35.906,25606.0
2017-03-23 09:50:00,45.76,45.91,45.76,45.84,36082.0,35.8825,36.0001,35.8825,35.9452,36082.0
2017-03-23 10:00:00,45.85,45.86,45.76,45.77,29520.0,35.9531,35.9609,35.8825,35.8903,29520.0
2017-03-23 10:10:00,45.78,45.8,45.74,45.76,22322.0,35.8982,35.9139,35.8668,35.8825,22322.0
2017-03-23 10:20:00,45.76,45.79,45.73,45.77,24457.0,35.8825,35.906,35.859,35.8903,24457.0
2017-03-23 10:30:00,45.76,45.83,45.72,45.82,36589.0,35.8825,35.9374,35.8511,35.9295,36589.0
2017-03-23 10:40:00,45.82,45.88,45.81,45.87,37371.0,35.9295,35.9766,35.9217,35.9688,37371.0
2017-03-23 10:50:00,45.87,45.95,45.87,45.9,30675.0,35.9688,36.0315,35.9688,35.9923,30675.0
2017-03-23 11:00:00,45.89,45.91,45.84,45.91,35030.0,35.9844,36.0001,35.9452,36.0001,35030.0
2017-03-23 11:10:00,45.9,45.96,45.9,45.94,32964.0,35.9923,36.0393,35.9923,36.0236,32964.0
2017-03-23 11:20:00,45.94,45.97,45.91,45.92,25773.0,36.0236,36.0472,36.0001,36.008,25773.0
2017-03-23 11:30:00,45.93,45.99,45.91,45.98,28686.0,36.0158,36.0629,36.0001,36.055,28686.0
2017-03-23 11:40:00,45.98,46.03,45.97,45.98,37900.0,36.055,36.0942,36.0472,36.055,37900.0
2017-03-23 11:50:00,45.98,45.99,45.94,45.94,19151.0,36.055,36.0629,36.0236,36.0236,19151.0
2017-03-23 12:00:00,45.95,46.0,45.95,45.97,20701.0,36.0315,36.0707,36.0315,36.0472,20701.0
2017-03-23 12:10:00,45.97,45.99,45.94,45.96,20623.0,36.0472,36.0629,36.0236,36.0393,20623.0
2017-03-23 12:20:00,45.96,46.0,45.96,46.0,17202.0,36.0393,36.0707,36.0393,36.0707,17202.0
2017-03-23 12:30:00,46.01,46.01,45.94,45.97,15719.0,36.0785,36.0785,36.0236,36.0472,15719.0
2017-03-23 12:40:00,45.98,46.02,45.96,45.96,25919.0,36.055,36.0864,36.0393,36.0393,25919.0
2017-03-23 12:50:00,45.96,46.02,45.96,46.01,19739.0,36.0393,36.0864,36.0393,36.0785,19739.0
2017-03-23 13:00:00,46.02,46.02,45.84,45.84,36768.0,36.0864,36.0864,35.9452,35.9452,36768.0
2017-03-23 13:10:00,45.84,45.88,45.79,45.83,26504.0,35.9452,35.9766,35.906,35.9374,26504.0
2017-03-23 13:20:00,45.84,45.89,45.79,45.79,20707.0,35.9452,35.9844,35.906,35.906,20707.0
2017-03-23 13:30:00,45.8,45.84,45.78,45.81,19405.0,35.9139,35.9452,35.8982,35.9217,19405.0
2017-03-23 13:40:00,45.79,45.88,45.77,45.88,20190.0,35.906,35.9766,35.8903,35.9766,20190.0
2017-03-23 13:50:00,45.88,45.89,45.86,45.87,17273.0,35.9766,35.9844,35.9609,35.9688,17273.0
2017-03-23 14:00:00,45.87,45.89,45.83,45.89,24081.0,35.9688,35.9844,35.9374,35.9844,24081.0
2017-03-23 14:10:00,45.89,45.9,45.86,45.89,19551.0,35.9844,35.9923,35.9609,35.9844,19551.0
2017-03-23 14:20:00,45.89,45.9,45.84,45.84,22006.0,35.9844,35.9923,35.9452,35.9452,22006.0
2017-03-23 14:30:00,45.84,45.87,45.81,45.87,24622.0,35.9452,35.9688,35.9217,35.9688,24622.0
2017-03-23 14:40:00,45.87,45.9,45.84,45.9,19456.0,35.9688,35.9923,35.9452,35.9923,19456.0
2017-03-23 14:50:00,45.9,45.92,45.87,45.88,28111.0,35.9923,36.008,35.9688,35.9766,28111.0
2017-03-23 15:00:00,45.87,45.87,45.78,45.79,28391.0,35.9688,35.9688,35.8982,35.906,28391.0
2017-03-23 15:10:00,45.79,45.79,45.67,45.69,36161.0,35.906,35.906,35.8119,35.8276,36161.0
2017-03-23 15:20:00,45.7,45.71,45.64,45.66,52284.0,35.8355,35.8433,35.7884,35.8041,52284.0
2017-03-23 15:30:00,45.65,45.67,45.57,45.59,48561.0,35.7962,35.8119,35.7335,35.7492,48561.0
2017-03-23 15:40:00,45.59,45.61,45.55,45.61,72298.0,35.7492,35.7649,35.7178,35.7649,72298.0
2017-03-23 15:50:00,45.61,45.66,45.56,45.61,135968.0,35.7649,35.8041,35.7257,35.7649,135968.0
2017-03-24 09:30:00,45.61,45.62,45.5,45.55,35613.0,35.7649,35.7727,35.6786,35.7178,35613.0
2017-03-24 09:40:00,45.54,45.63,45.54,45.63,13133.0,35.71,35.7806,35.71,35.7806,13133.0
2017-03-24 09:50:00,45.64,45.68,45.62,45.63,13215.0,35.7884,35.8198,35.7727,35.7806,13215.0
2017-03-24 10:00:00,45.62,45.72,45.61,45.69,18008.0,35.7727,35.8511,35.7649,35.8276,18008.0
2017-03-24 10:10:00,45.69,45.74,45.66,45.7,12284.0,35.8276,35.8668,35.8041,35.8355,12284.0
2017-03-24 10:20:00,45.7,45.7,45.62,45.64,21525.0,35.8355,35.8355,35.7727,35.7884,21525.0
2017-03-24 10:30:00,45.64,45.66,45.58,45.62,35383.0,35.7884,35.8041,35.7414,35.7727,35383.0
2017-03-24 10:40:00,45.63,45.68,45.62,45.66,25908.0,35.7806,35.8198,35.7727,35.8041,25908.0
2017-03-24 10:50:00,45.66,45.71,45.64,45.7,23025.0,35.8041,35.8433,35.7884,35.8355,23025.0
2017-03-24 11:00:00,45.72,45.74,45.69,45.71,24097.0,35.8511,35.8668,35.8276,35.8433,24097.0
2017-03-24 11:10:00,45.71,45.73,45.69,45.72,24263.0,35.8433,35.859,35.8276,35.8511,24263.0
2017-03-24 11:20:00,45.72,45.74,45.7,45.72,16298.0,35.8511,35.8668,35.8355,35.8511,16298.0
2017-03-24 11:30:00,45.71,45.83,45.7,45.82,26802.0,35.8433,35.9374,35.8355,35.9295,26802.0
2017-03-24 11:40:00,45.82,45.84,45.8,45.82,18598.0,35.9295,35.9452,35.9139,35.9295,18598.0
2017-03-24 11:50:00,45.82,45.88,45.81,45.88,21895.0,35.9295,35.9766,35.9217,35.9766,21895.0
2017-03-24 12:00:00,45.88,45.9,45.84,45.88,15986.0,35.9766,35.9923,35.9452,35.9766,15986.0
2017-03-24 12:10:00,45.88,45.9,45.78,45.79,41086.0,35.9766,35.9923,35.8982,35.906,41086.0
2017-03-24 12:20:00,45.79,45.86,45.74,45.82,25325.0,35.906,35.9609,35.8668,35.9295,25325.0
2017-03-24 12:30:00,45.83,45.85,45.8,45.85,15592.0,35.9374,35.9531,35.9139,35.9531,15592.0
2017-03-24 12:40:00,45.84,45.87,45.82,45.85,22596.0,35.9452,35.9688,35.9295,35.9531,22596.0
2017-03-24 12:50:00,45.85,45.85,45.78,45.79,24756.0,35.9531,35.9531,35.8982,35.906,24756.0
2017-03-24 13:00:00,45.79,45.81,45.73,45.73,24011.0,35.906,35.9217,35.859,35.859,24011.0
2017-03-24 13:10:00,45.74,45.75,45.72,45.74,19812.0,35.8668,35.8747,35.8511,35.8668,19812.0
2017-03-24 13:20:00,45.75,45.81,45.74,45.79,18220.0,35.8747,35.9217,35.8668,35.906,18220.0
2017-03-24 13:30:00,45.8,45.8,45.74,45.76,19351.0,35.9139,35.9139,35.8668,35.8825,19351.0
2017-03-24 13:40:00,45.76,45.78,45.73,45.74,17845.0,35.8825,35.8982,35.859,35.8668,17845.0
2017-03-24 13:50:00,45.73,45.74,45.67,45.69,32172.0,35.859,35.8668,35.8119,35.8276,32172.0
2017-03-24 14:00:00,45.71,45.73,45.68,45.7,16348.0,35.8433,35.859,35.8198,35.8355,16348.0
2017-03-24 14:10:00,45.71,45.74,45.69,45.7,32302.0,35.8433,35.8668,35.8276,35.8355,32302.0
2017-03-24 14:20:00,45.71,45.75,45.7,45.74,22468.0,35.8433,35.8747,35.8355,35.8668,22468.0
2017-03-24 14:30:00,45.75,45.76,45.74,45.74,14521.0,35.8747,35.8825,35.8668,35.8668,14521.0
2017-03-24 14:40:00,45.74,45.74,45.66,45.68,26019.0,35.8668,35.8668,35.8041,35.8198,26019.0
2017-03-24 14:50:00,45.68,45.68,45.58,45.6,21497.0,35.8198,35.8198,35.7414,35.757,21497.0
2017-03-24 15:00:00,45.6,45.6,45.51,45.53,38354.0,35.757,35.757,35.6865,35.7021,38354.0
2017-03-24 15:10:00,45.52,45.54,45.47,45.49,27702.0,35.6943,35.71,35.6551,35.6708,27702.0
2017-03-24 15:20:00,45.5,45.51,45.46,45.47,32829.0,35.6786,35.6865,35.6473,35.6551,32829.0
2017-03-24 15:30:00,45.47,45.59,45.42,45.59,77826.0,35.6551,35.7492,35.6159,35.7492,77826.0
2017-03-24 15:40:00,45.59,45.64,45.47,45.51,89872.0,35.7492,35.7884,35.6551,35.6865,89872.0
2017-03-24 15:50:00,45.5,45.61,45.49,45.59,175152.0,35.6786,35.7649,35.6708,35.7492,175152.0
2017-03-27 09:30:00,45.43,45.48,45.31,45.34,44927.0,35.6237,35.6629,35.5296,35.5532,44927.0
2017-03-27 09:40:00,45.36,45.39,45.22,45.25,22459.0,35.5688,35.5924,35.4591,35.4826,22459.0
2017-03-27 09:50:00,45.27,45.32,45.2,45.3,31014.0,35.4983,35.5375,35.4434,35.5218,31014.0
2017-03-27 10:00:00,45.3,45.34,45.24,45.25,32620.0,35.5218,35.5532,35.4747,35.4826,32620.0
2017-03-27 10:10:00,45.26,45.3,45.16,45.16,100839.0,35.4904,35.5218,35.412,35.412,100839.0
2017-03-27 10:20:00,45.16,45.17,45.09,45.16,33075.0,35.412,35.4199,35.3571,35.412,33075.0
2017-03-27 10:30:00,45.16,45.23,45.16,45.19,29861.0,35.412,35.4669,35.412,35.4355,29861.0
2017-03-27 10:40:00,45.19,45.33,45.18,45.33,28678.0,35.4355,35.5453,35.4277,35.5453,28678.0
2017-03-27 10:50:00,45.33,45.43,45.32,45.41,20236.0,35.5453,35.6237,35.5375,35.608,20236.0
2017-03-27 11:00:00,45.41,45.48,45.4,45.44,45723.0,35.608,35.6629,35.6002,35.6316,45723.0
2017-03-27 11:10:00,45.44,45.44,45.38,45.4,29546.0,35.6316,35.6316,35.5845,35.6002,29546.0
2017-03-27 11:20:00,45.41,45.42,45.35,45.41,23334.0,35.608,35.6159,35.561,35.608,23334.0
2017-03-27 11:30:00,45.4,45.49,45.39,45.47,28007.0,35.6002,35.6708,35.5924,35.6551,28007.0
2017-03-27 11:40:00,45.48,45.5,45.47,45.48,18661.0,35.6629,35.6786,35.6551,35.6629,18661.0
2017-03-27 11:50:00,45.48,45.55,45.47,45.55,23795.0,35.6629,35.7178,35.6551,35.7178,23795.0
2017-03-27 12:00:00,45.54,45.59,45.53,45.56,22828.0,35.71,35.7492,35.7021,35.7257,22828.0
2017-03-27 12:10:00,45.56,45.58,45.5,45.55,20592.0,35.7257,35.7414,35.6786,35.7178,20592.0
2017-03-27 12:20:00,45.55,45.56,45.52,45.55,24577.0,35.7178,35.7257,35.6943,35.7178,24577.0
2017-03-27 12:30:00,45.55,45.59,45.54,45.58,17288.0,35.7178,35.7492,35.71,35.7414,17288.0
2017-03-27 12:40:00,45.58,45.6,45.57,45.58,12412.0,35.7414,35.757,35.7335,35.7414,12412.0
2017-03-27 12:50:00,45.59,45.63,45.58,45.63,26718.0,35.7492,35.7806,35.7414,35.7806,26718.0
2017-03-27 13:00:00,45.63,45.68,45.62,45.65,31600.0,35.7806,35.8198,35.7727,35.7962,31600.0
2017-03-27 13:10:00,45.64,45.66,45.62,45.63,27199.0,35.7884,35.8041,35.7727,35.7806,27199.0
2017-03-27 13:20:00,45.63,45.65,45.55,45.57,17665.0,35.7806,35.7962,35.7178,35.7335,17665.0
2017-03-27 13:30:00,45.57,45.58,45.53,45.54,14810.0,35.7335,35.7414,35.7021,35.71,14810.0
2017-03-27 13:40:00,45.53,45.54,45.49,45.5,20416.0,35.7021,35.71,35.6708,35.6786,20416.0
2017-03-27 13:50:00,45.51,45.51,45.45,45.45,21304.0,35.6865,35.6865,35.6394,35.6394,21304.0
2017-03-27 14:00:00,45.45,45.47,45.42,45.47,24669.0,35.6394,35.6551,35.6159,35.6551,24669.0
2017-03-27 14:10:00,45.47,45.48,45.39,45.4,23239.0,35.6551,35.6629,35.5924,35.6002,23239.0
2017-03-27 14:20:00,45.39,45.4,45.34,45.35,28113.0,35.5924,35.6002,35.5532,35.561,28113.0
2017-03-27 14:30:00,45.35,45.38,45.34,45.36,24872.0,35.561,35.5845,35.5532,35.5688,24872.0
2017-03-27 14:40:00,45.36,45.42,45.35,45.41,24060.0,35.5688,35.6159,35.561,35.608,24060.0
2017-03-27 14:50:00,45.41,45.49,45.4,45.49,30835.0,35.608,35.6708,35.6002,35.6708,30835.0
2017-03-27 15:00:00,45.49,45.52,45.48,45.5,28326.0,35.6708,35.6943,35.6629,35.6786,28326.0
2017-03-27 15:10:00,45.5,45.53,45.48,45.52,22083.0,35.6786,35.7021,35.6629,35.6943,22083.0
2017-03-27 15:20:00,45.52,45.52,45.45,45.47,27410.0,35.6943,35.6943,35.6394,35.6551,27410.0
2017-03-27 15:30:00,45.46,45.47,45.43,45.46,37144.0,35.6473,35.6551,35.6237,35.6473,37144.0
2017-03-27 15:40:00,45.45,45.5,45.44,45.44,77277.0,35.6394,35.6786,35.6316,35.6316,77277.0
2017-03-27 15:50:00,45.44,45.45,45.32,45.35,275225.0,35.6316,35.6394,35.5375,35.561,275225.0
2017-03-28 09:30:00,45.32,45.52,45.24,45.5,55012.0,35.5375,35.6943,35.4747,35.6786,55012.0
2017-03-28 09:40:00,45.52,45.59,45.51,45.53,23767.0,35.6943,35.7492,35.6865,35.7021,23767.0
2017-03-28 09:50:00,45.53,45.54,45.45,45.53,35671.0,35.7021,35.71,35.6394,35.7021,35671.0
2017-03-28 10:00:00,45.53,45.64,45.51,45.58,57273.0,35.7021,35.7884,35.6865,35.7414,57273.0
2017-03-28 10:10:00,45.57,45.6,45.51,45.55,36510.0,35.7335,35.757,35.6865,35.7178,36510.0
2017-03-28 10:20:00,45.56,45.57,45.51,45.54,40119.0,35.7257,35.7335,35.6865,35.71,40119.0
2017-03-28 10:30:00,45.54,45.56,45.49,45.52,38978.0,35.71,35.7257,35.6708,35.6943,38978.0
2017-03-28 10:40:00,45.53,45.56,45.51,45.54,27149.0,35.7021,35.7257,35.6865,35.71,27149.0
2017-03-28 10:50:00,45.55,45.56,45.52,45.55,33990.0,35.7178,35.7257,35.6943,35.7178,33990.0
2017-03-28 11:00:00,45.55,45.64,45.54,45.61,51865.0,35.7178,35.7884,35.71,35.7649,51865.0
2017-03-28 11:10:00,45.62,45.63,45.6,45.61,31841.0,35.7727,35.7806,35.757,35.7649,31841.0
2017-03-28 11:20:00,45.61,45.7,45.61,45.69,67791.0,35.7649,35.8355,35.7649,35.8276,67791.0
2017-03-28 11:30:00,45.7,45.76,45.68,45.69,36823.0,35.8355,35.8825,35.8198,35.8276,36823.0
2017-03-28 11:40:00,45.69,45.72,45.64,45.71,35004.0,35.8276,35.8511,35.7884,35.8433,35004.0
2017-03-28 11:50:00,45.72,45.79,45.72,45.73,29884.0,35.8511,35.906,35.8511,35.859,29884.0
2017-03-28 12:00:00,45.73,45.74,45.65,45.69,62247.0,35.859,35.8668,35.7962,35.8276,62247.0
2017-03-28 12:10:00,45.7,45.74,45.66,45.71,42149.0,35.8355,35.8668,35.8041,35.8433,42149.0
2017-03-28 12:20:00,45.71,45.72,45.68,45.68,22128.0,35.8433,35.8511,35.8198,35.8198,22128.0
2017-03-28 12:30:00,45.68,45.69,45.66,45.68,19510.0,35.8198,35.8276,35.8041,35.8198,19510.0
2017-03-28 12:40:00,45.68,45.7,45.65,45.66,18046.0,35.8198,35.8355,35.7962,35.8041,18046.0
2017-03-28 12:50:00,45.65,45.66,45.6,45.64,31810.0,35.7962,35.8041,35.757,35.7884,31810.0
2017-03-28 13:00:00,45.64,45.74,45.62,45.72,50556.0,35.7884,35.8668,35.7727,35.8511,50556.0
2017-03-28 13:10:00,45.72,45.79,45.71,45.77,25872.0,35.8511,35.906,35.8433,35.8903,25872.0
2017-03-28 13:20:00,45.77,45.79,45.75,45.76,22607.0,35.8903,35.906,35.8747,35.8825,22607.0
2017-03-28 13:30:00,45.77,45.79,45.75,45.78,25278.0,35.8903,35.906,35.8747,35.8982,25278.0
2017-03-28 13:40:00,45.78,45.85,45.78,45.84,44070.0,35.8982,35.9531,35.8982,35.9452,44070.0
2017-03-28 13:50:00,45.85,45.91,45.85,45.9,45395.0,35.9531,36.0001,35.9531,35.9923,45395.0
2017-03-28 14:00:00,45.9,45.92,45.86,45.88,20163.0,35.9923,36.008,35.9609,35.9766,20163.0
2017-03-28 14:10:00,45.88,45.95,45.88,45.91,33933.0,35.9766,36.0315,35.9766,36.0001,33933.0
2017-03-28 14:20:00,45.91,45.95,45.91,45.93,36945.0,36.0001,36.0315,36.0001,36.0158,36945.0
2017-03-28 14:30:00,45.93,45.93,45.88,45.89,41911.0,36.0158,36.0158,35.9766,35.9844,41911.0
2017-03-28 14:40:00,45.89,45.91,45.83,45.84,39820.0,35.9844,36.0001,35.9374,35.9452,39820.0
2017-03-28 14:50:00,45.84,45.85,45.78,45.8,31589.0,35.9452,35.9531,35.8982,35.9139,31589.0
2017-03-28 15:00:00,45.79,45.81,45.76,45.77,35841.0,35.906,35.9217,35.8825,35.8903,35841.0
2017-03-28 15:10:00,45.77,45.81,45.75,45.76,38647.0,35.8903,35.9217,35.8747,35.8825,38647.0
2017-03-28 15:20:00,45.77,45.79,45.73,45.78,57731.0,35.8903,35.906,35.859,35.8982,57731.0
2017-03-28 15:30:00,45.77,45.82,45.75,45.79,165326.0,35.8903,35.9295,35.8747,35.906,165326.0
2017-03-28 15:40:00,45.79,45.8,45.68,45.69,73579.0,35.906,35.9139,35.8198,35.8276,73579.0
2017-03-28 15:50:00,45.69,45.76,45.68,45.71,168355.0,35.8276,35.8825,35.8198,35.8433,168355.0
2017-03-29 09:30:00,45.65,45.76,45.59,45.69,33548.0,35.7962,35.8825,35.7492,35.8276,33548.0
2017-03-29 09:40:00,45.7,45.9,45.69,45.83,77332.0,35.8355,35.9923,35.8276,35.9374,77332.0
2017-03-29 09:50:00,45.83,46.03,45.8,46.0,95048.0,35.9374,36.0942,35.9139,36.0707,95048.0
2017-03-29 10:00:00,46.01,46.02,45.89,45.91,40886.0,36.0785,36.0864,35.9844,36.0001,40886.0
2017-03-29 10:10:00,45.91,46.0,45.91,45.96,77159.0,36.0001,36.0707,36.0001,36.0393,77159.0
2017-03-29 10:20:00,45.98,45.99,45.9,45.92,31886.0,36.055,36.0629,35.9923,36.008,31886.0
2017-03-29 10:30:00,45.91,46.01,45.9,45.99,80989.0,36.0001,36.0785,35.9923,36.0629,80989.0
2017-03-29 10:40:00,46.0,46.06,45.97,46.02,111492.0,36.0707,36.1177,36.0472,36.0864,111492.0
2017-03-29 10:50:00,46.03,46.08,46.01,46.04,56134.0,36.0942,36.1334,36.0785,36.1021,56134.0
2017-03-29 11:00:00,46.04,46.05,45.97,46.01,22521.0,36.1021,36.1099,36.0472,36.0785,22521.0
2017-03-29 11:10:00,46.02,46.05,46.0,46.03,36575.0,36.0864,36.1099,36.0707,36.0942,36575.0
2017-03-29 11:20:00,46.04,46.04,45.99,46.01,15942.0,36.1021,36.1021,36.0629,36.0785,15942.0
2017-03-29 11:30:00,46.01,46.05,45.97,45.98,107894.0,36.0785,36.1099,36.0472,36.055,107894.0
2017-03-29 11:40:00,45.98,46.04,45.92,46.01,111165.0,36.055,36.1021,36.008,36.0785,111165.0
2017-03-29 11:50:00,46.02,46.11,45.99,46.11,62772.0,36.0864,36.157,36.0629,36.157,62772.0
2017-03-29 12:00:00,46.11,46.14,46.03,46.04,131277.0,36.157,36.1805,36.0942,36.1021,131277.0
2017-03-29 12:10:00,46.04,46.06,46.01,46.03,21614.0,36.1021,36.1177,36.0785,36.0942,21614.0
2017-03-29 12:20:00,46.03,46.06,46.02,46.03,11738.0,36.0942,36.1177,36.0864,36.0942,11738.0
2017-03-29 12:30:00,46.03,46.05,46.0,46.05,12091.0,36.0942,36.1099,36.0707,36.1099,12091.0
2017-03-29 12:40:00,46.04,46.18,46.03,46.15,136551.0,36.1021,36.2118,36.0942,36.1883,136551.0
2017-03-29 12:50:00,46.16,46.23,46.14,46.2,131541.0,36.1962,36.251,36.1805,36.2275,131541.0
2017-03-29 13:00:00,46.19,46.3,46.19,46.24,59029.0,36.2197,36.3059,36.2197,36.2589,59029.0
2017-03-29 13:10:00,46.23,46.26,46.22,46.26,13050.0,36.251,36.2746,36.2432,36.2746,13050.0
2017-03-29 13:20:00,46.26,46.29,46.26,46.28,14085.0,36.2746,36.2981,36.2746,36.2903,14085.0
2017-03-29 13:30:00,46.28,46.31,46.27,46.27,17571.0,36.2903,36.3138,36.2824,36.2824,17571.0
2017-03-29 13:40:00,46.28,46.39,46.28,46.33,23217.0,36.2903,36.3765,36.2903,36.3295,23217.0
2017-03-29 13:50:00,46.33,46.34,46.29,46.3,27287.0,36.3295,36.3373,36.2981,36.3059,27287.0
2017-03-29 14:00:00,46.3,46.31,46.25,46.28,24904.0,36.3059,36.3138,36.2667,36.2903,24904.0
2017-03-29 14:10:00,46.28,46.3,46.24,46.25,26362.0,36.2903,36.3059,36.2589,36.2667,26362.0
2017-03-29 14:20:00,46.24,46.29,46.23,46.26,22621.0,36.2589,36.2981,36.251,36.2746,22621.0
2017-03-29 14:30:00,46.27,46.27,46.21,46.23,11462.0,36.2824,36.2824,36.2354,36.251,11462.0
2017-03-29 14:40:00,46.24,46.25,46.22,46.24,9492.0,36.2589,36.2667,36.2432,36.2589,9492.0
2017-03-29 14:50:00,46.25,46.26,46.23,46.25,31598.0,36.2667,36.2746,36.251,36.2667,31598.0
2017-03-29 15:00:00,46.25,46.27,46.22,46.24,45973.0,36.2667,36.2824,36.2432,36.2589,45973.0
2017-03-29 15:10:00,46.25,46.25,46.2,46.2,12825.0,36.2667,36.2667,36.2275,36.2275,12825.0
2017-03-29 15:20:00,46.2,46.24,46.2,46.22,17590.0,36.2275,36.2589,36.2275,36.2432,17590.0
2017-03-29 15:30:00,46.22,46.23,46.19,46.22,25149.0,36.2432,36.251,36.2197,36.2432,25149.0
2017-03-29 15:40:00,46.21,46.24,46.17,46.23,92629.0,36.2354,36.2589,36.204,36.251,92629.0
2017-03-29 15:50:00,46.22,46.25,46.21,46.24,140353.0,36.2432,36.2667,36.2354,36.2589,140353.0
2017-03-30 09:30:00,46.32,46.32,46.03,46.19,62882.0,36.3216,36.3216,36.0942,36.2197,62882.0
2017-03-30 09:40:00,46.2,46.2,45.97,45.99,36983.0,36.2275,36.2275,36.0472,36.0629,36983.0
2017-03-30 09:50:00,46.0,46.1,45.96,46.09,50446.0,36.0707,36.1491,36.0393,36.1413,50446.0
2017-03-30 10:00:00,46.09,46.25,46.06,46.22,77026.0,36.1413,36.2667,36.1177,36.2432,77026.0
2017-03-30 10:10:00,46.21,46.28,46.14,46.19,153548.0,36.2354,36.2903,36.1805,36.2197,153548.0
2017-03-30 10:20:00,46.17,46.17,46.08,46.16,33059.0,36.204,36.204,36.1334,36.1962,33059.0
2017-03-30 10:30:00,46.16,46.19,46.11,46.19,41975.0,36.1962,36.2197,36.157,36.2197,41975.0
2017-03-30 10:40:00,46.18,46.31,46.16,46.31,40838.0,36.2118,36.3138,36.1962,36.3138,40838.0
2017-03-30 10:50:00,46.32,46.33,46.22,46.27,29597.0,36.3216,36.3295,36.2432,36.2824,29597.0
2017-03-30 11:00:00,46.27,46.27,46.22,46.23,27486.0,36.2824,36.2824,36.2432,36.251,27486.0
2017-03-30 11:10:00,46.23,46.24,46.18,46.23,22951.0,36.251,36.2589,36.2118,36.251,22951.0
2017-03-30 11:20:00,46.24,46.27,46.21,46.23,176382.0,36.2589,36.2824,36.2354,36.251,176382.0
2017-03-30 11:30:00,46.22,46.25,46.13,46.14,31920.0,36.2432,36.2667,36.1726,36.1805,31920.0
2017-03-30 11:40:00,46.13,46.14,46.11,46.14,11641.0,36.1726,36.1805,36.157,36.1805,11641.0
2017-03-30 11:50:00,46.13,46.14,46.07,46.07,23498.0,36.1726,36.1805,36.1256,36.1256,23498.0
2017-03-30 12:00:00,46.08,46.09,46.04,46.05,21137.0,36.1334,36.1413,36.1021,36.1099,21137.0
2017-03-30 12:10:00,46.05,46.08,46.02,46.05,26724.0,36.1099,36.1334,36.0864,36.1099,26724.0
2017-03-30 12:20:00,46.05,46.06,45.98,45.98,17971.0,36.1099,36.1177,36.055,36.055,17971.0
2017-03-30 12:30:00,45.98,46.02,45.95,46.0,21963.0,36.055,36.0864,36.0315,36.0707,21963.0
2017-03-30 12:40:00,46.01,46.04,45.99,46.02,12812.0,36.0785,36.1021,36.0629,36.0864,12812.0
2017-03-30 12:50:00,46.01,46.04,45.97,46.04,22402.0,36.0785,36.1021,36.0472,36.1021,22402.0
2017-03-30 13:00:00,46.05,46.06,46.02,46.04,16970.0,36.1099,36.1177,36.0864,36.1021,16970.0
2017-03-30 13:10:00,46.04,46.1,46.04,46.09,14858.0,36.1021,36.1491,36.1021,36.1413,14858.0
2017-03-30 13:20:00,46.09,46.09,46.03,46.07,21178.0,36.1413,36.1413,36.0942,36.1256,21178.0
2017-03-30 13:30:00,46.07,46.08,46.05,46.07,14136.0,36.1256,36.1334,36.1099,36.1256,14136.0
2017-03-30 13:40:00,46.07,46.11,46.06,46.1,22252.0,36.1256,36.157,36.1177,36.1491,22252.0
2017-03-30 13:50:00,46.11,46.15,46.1,46.15,16896.0,36.157,36.1883,36.1491,36.1883,16896.0
2017-03-30 14:00:00,46.14,46.15,46.07,46.09,24189.0,36.1805,36.1883,36.1256,36.1413,24189.0
2017-03-30 14:10:00,46.09,46.12,46.07,46.11,22012.0,36.1413,36.1648,36.1256,36.157,22012.0
2017-03-30 14:20:00,46.12,46.2,46.11,46.18,39917.0,36.1648,36.2275,36.157,36.2118,39917.0
2017-03-30 14:30:00,46.17,46.18,46.12,46.16,24186.0,36.204,36.2118,36.1648,36.1962,24186.0
2017-03-30 14:40:00,46.15,46.16,46.06,46.07,22004.0,36.1883,36.1962,36.1177,36.1256,22004.0
2017-03-30 14:50:00,46.07,46.12,46.05,46.08,28710.0,36.1256,36.1648,36.1099,36.1334,28710.0
2017-03-30 15:00:00,46.09,46.1,46.05,46.09,36417.0,36.1413,36.1491,36.1099,36.1413,36417.0
2017-03-30 15:10:00,46.09,46.14,46.07,46.14,87778.0,36.1413,36.1805,36.1256,36.1805,87778.0
2017-03-30 15:20:00,46.14,46.17,46.1,46.11,87472.0,36.1805,36.204,36.1491,36.157,87472.0
2017-03-30 15:30:00,46.11,46.12,46.05,46.12,64573.0,36.157,36.1648,36.1099,36.1648,64573.0
2017-03-30 15:40:00,46.11,46.17,46.08,46.08,94413.0,36.157,36.204,36.1334,36.1334,94413.0
2017-03-30 15:50:00,46.08,46.13,46.06,46.11,118580.0,36.1334,36.1726,36.1177,36.157,118580.0
2017-03-31 09:30:00,45.88,46.17,45.88,46.09,37313.0,35.9766,36.204,35.9766,36.1413,37313.0
2017-03-31 09:40:00,46.09,46.12,45.96,46.02,17787.0,36.1413,36.1648,36.0393,36.0864,17787.0
2017-03-31 09:50:00,46.02,46.1,46.02,46.04,15284.0,36.0864,36.1491,36.0864,36.1021,15284.0
2017-03-31 10:00:00,46.04,46.14,46.02,46.14,15950.0,36.1021,36.1805,36.0864,36.1805,15950.0
2017-03-31 10:10:00,46.14,46.14,46.08,46.09,17004.0,36.1805,36.1805,36.1334,36.1413,17004.0
2017-03-31 10:20:00,46.09,46.1,45.99,45.99,26014.0,36.1413,36.1491,36.0629,36.0629,26014.0
2017-03-31 10:30:00,46.0,46.02,45.95,46.01,32817.0,36.0707,36.0864,36.0315,36.0785,32817.0
2017-03-31 10:40:00,46.02,46.11,46.01,46.11,17754.0,36.0864,36.157,36.0785,36.157,17754.0
2017-03-31 10:50:00,46.12,46.18,46.11,46.15,23113.0,36.1648,36.2118,36.157,36.1883,23113.0
2017-03-31 11:00:00,46.15,46.15,46.11,46.15,20689.0,36.1883,36.1883,36.157,36.1883,20689.0
2017-03-31 11:10:00,46.15,46.17,46.12,46.16,32577.0,36.1883,36.204,36.1648,36.1962,32577.0
2017-03-31 11:20:00,46.17,46.19,46.15,46.18,27018.0,36.204,36.2197,36.1883,36.2118,27018.0
2017-03-31 11:30:00,46.18,46.19,46.08,46.1,30430.0,36.2118,36.2197,36.1334,36.1491,30430.0
2017-03-31 11:40:00,46.1,46.15,46.08,46.14,16203.0,36.1491,36.1883,36.1334,36.1805,16203.0
2017-03-31 11:50:00,46.15,46.22,46.15,46.22,27178.0,36.1883,36.2432,36.1883,36.2432,27178.0
2017-03-31 12:00:00,46.22,46.24,46.17,46.21,21220.0,36.2432,36.2589,36.204,36.2354,21220.0
2017-03-31 12:10:00,46.21,46.22,46.18,46.21,14349.0,36.2354,36.2432,36.2118,36.2354,14349.0
2017-03-31 12:20:00,46.21,46.26,46.2,46.22,21322.0,36.2354,36.2746,36.2275,36.2432,21322.0
2017-03-31 12:30:00,46.23,46.23,46.16,46.16,11391.0,36.251,36.251,36.1962,36.1962,11391.0
2017-03-31 12:40:00,46.16,46.21,46.16,46.21,26400.0,36.1962,36.2354,36.1962,36.2354,26400.0
2017-03-31 12:50:00,46.22,46.23,46.2,46.22,16880.0,36.2432,36.251,36.2275,36.2432,16880.0
2017-03-31 13:00:00,46.22,46.24,46.21,46.24,15052.0,36.2432,36.2589,36.2354,36.2589,15052.0
2017-03-31 13:10:00,46.24,46.26,46.23,46.25,30053.0,36.2589,36.2746,36.251,36.2667,30053.0
2017-03-31 13:20:00,46.24,46.26,46.19,46.23,16692.0,36.2589,36.2746,36.2197,36.251,16692.0
2017-03-31 13:30:00,46.23,46.3,46.23,46.24,21750.0,36.251,36.3059,36.251,36.2589,21750.0
2017-03-31 13:40:00,46.24,46.26,46.22,46.25,14503.0,36.2589,36.2746,36.2432,36.2667,14503.0
2017-03-31 13:50:00,46.26,46.27,46.23,46.25,19920.0,36.2746,36.2824,36.251,36.2667,19920.0
2017-03-31 14:00:00,46.26,46.27,46.23,46.25,39937.0,36.2746,36.2824,36.251,36.2667,39937.0
2017-03-31 14:10:00,46.26,46.26,46.18,46.2,32606.0,36.2746,36.2746,36.2118,36.2275,32606.0
2017-03-31 14:20:00,46.2,46.26,46.19,46.23,32993.0,36.2275,36.2746,36.2197,36.251,32993.0
2017-03-31 14:30:00,46.23,46.29,46.22,46.28,40455.0,36.251,36.2981,36.2432,36.2903,40455.0
2017-03-31 14:40:00,46.28,46.28,46.23,46.23,35256.0,36.2903,36.2903,36.251,36.251,35256.0
2017-03-31 14:50:00,46.23,46.26,46.22,46.23,20681.0,36.251,36.2746,36.2432,36.251,20681.0
2017-03-31 15:00:00,46.23,46.3,46.23,46.25,25503.0,36.251,36.3059,36.251,36.2667,25503.0
2017-03-31 15:10:00,46.24,46.26,46.2,46.24,61033.0,36.2589,36.2746,36.2275,36.2589,61033.0
2017-03-31 15:20:00,46.24,46.26,46.23,46.25,38806.0,36.2589,36.2746,36.251,36.2667,38806.0
2017-03-31 15:30:00,46.24,46.31,46.23,46.29,82299.0,36.2589,36.3138,36.251,36.2981,82299.0
2017-03-31 15:40:00,46.28,46.28,46.12,46.13,99742.0,36.2903,36.2903,36.1648,36.1726,99742.0
2017-03-31 15:50:00,46.12,46.15,46.04,46.05,314519.0,36.1648,36.1883,36.1021,36.1099,314519.0
2017-04-03 09:30:00,46.2,46.26,45.94,45.97,117700.0,36.2275,36.2746,36.0236,36.0472,117700.0
2017-04-03 09:40:00,45.95,46.02,45.94,45.94,21001.0,36.0315,36.0864,36.0236,36.0236,21001.0
2017-04-03 09:50:00,45.93,45.95,45.87,45.95,27087.0,36.0158,36.0315,35.9688,36.0315,27087.0
2017-04-03 10:00:00,46.02,46.09,45.97,46.02,22536.0,36.0864,36.1413,36.0472,36.0864,22536.0
2017-04-03 10:10:00,46.02,46.16,45.99,46.12,29211.0,36.0864,36.1962,36.0629,36.1648,29211.0
2017-04-03 10:20:00,46.11,46.14,46.07,46.13,27428.0,36.157,36.1805,36.1256,36.1726,27428.0
2017-04-03 10:30:00,46.14,46.22,46.11,46.22,28506.0,36.1805,36.2432,36.157,36.2432,28506.0
2017-04-03 10:40:00,46.21,46.22,46.09,46.13,32854.0,36.2354,36.2432,36.1413,36.1726,32854.0
2017-04-03 10:50:00,46.12,46.12,45.96,45.96,82130.0,36.1648,36.1648,36.0393,36.0393,82130.0
2017-04-03 11:00:00,45.97,45.97,45.82,45.88,58700.0,36.0472,36.0472,35.9295,35.9766,58700.0
2017-04-03 11:10:00,45.88,46.01,45.86,45.99,30070.0,35.9766,36.0785,35.9609,36.0629,30070.0
2017-04-03 11:20:00,45.99,46.01,45.92,45.95,28821.0,36.0629,36.0785,36.008,36.0315,28821.0
2017-04-03 11:30:00,45.96,45.96,45.81,45.81,21909.0,36.0393,36.0393,35.9217,35.9217,21909.0
2017-04-03 11:40:00,45.81,45.84,45.78,45.79,21889.0,35.9217,35.9452,35.8982,35.906,21889.0
2017-04-03 11:50:00,45.78,45.78,45.69,45.72,27480.0,35.8982,35.8982,35.8276,35.8511,27480.0
2017-04-03 12:00:00,45.72,45.76,45.64,45.76,36043.0,35.8511,35.8825,35.7884,35.8825,36043.0
2017-04-03 12:10:00,45.76,45.77,45.71,45.74,18983.0,35.8825,35.8903,35.8433,35.8668,18983.0
2017-04-03 12:20:00,45.75,45.75,45.71,45.74,18686.0,35.8747,35.8747,35.8433,35.8668,18686.0
2017-04-03 12:30:00,45.73,45.79,45.72,45.78,17648.0,35.859,35.906,35.8511,35.8982,17648.0
2017-04-03 12:40:00,45.77,45.78,45.72,45.73,113965.0,35.8903,35.8982,35.8511,35.859,113965.0
2017-04-03 12:50:00,45.73,45.74,45.71,45.73,15272.0,35.859,35.8668,35.8433,35.859,15272.0
2017-04-03 13:00:00,45.73,45.76,45.72,45.73,17044.0,35.859,35.8825,35.8511,35.859,17044.0
2017-04-03 13:10:00,45.73,45.73,45.68,45.7,27304.0,35.859,35.859,35.8198,35.8355,27304.0
2017-04-03 13:20:00,45.68,45.7,45.64,45.66,14913.0,35.8198,35.8355,35.7884,35.8041,14913.0
2017-04-03 13:30:00,45.65,45.65,45.59,45.59,29309.0,35.7962,35.7962,35.7492,35.7492,29309.0
2017-04-03 13:40:00,45.59,45.61,45.55,45.58,21923.0,35.7492,35.7649,35.7178,35.7414,21923.0
2017-04-03 13:50:00,45.58,45.63,45.57,45.62,14515.0,35.7414,35.7806,35.7335,35.7727,14515.0
2017-04-03 14:00:00,45.62,45.65,45.6,45.62,17277.0,35.7727,35.7962,35.757,35.7727,17277.0
2017-04-03 14:10:00,45.63,45.63,45.54,45.55,24924.0,35.7806,35.7806,35.71,35.7178,24924.0
2017-04-03 14:20:00,45.56,45.63,45.53,45.63,21073.0,35.7257,35.7806,35.7021,35.7806,21073.0
2017-04-03 14:30:00,45.63,45.64,45.61,45.61,10321.0,35.7806,35.7884,35.7649,35.7649,10321.0
2017-04-03 14:40:00,45.62,45.71,45.61,45.69,23834.0,35.7727,35.8433,35.7649,35.8276,23834.0
2017-04-03 14:50:00,45.69,45.69,45.61,45.64,15563.0,35.8276,35.8276,35.7649,35.7884,15563.0
2017-04-03 15:00:00,45.63,45.68,45.63,45.68,31254.0,35.7806,35.8198,35.7806,35.8198,31254.0
2017-04-03 15:10:00,45.68,45.75,45.67,45.71,33338.0,35.8198,35.8747,35.8119,35.8433,33338.0
2017-04-03 15:20:00,45.72,45.78,45.69,45.69,35010.0,35.8511,35.8982,35.8276,35.8276,35010.0
2017-04-03 15:30:00,45.68,45.68,45.59,45.63,77314.0,35.8198,35.8198,35.7492,35.7806,77314.0
2017-04-03 15:40:00,45.63,45.68,45.61,45.66,98283.0,35.7806,35.8198,35.7649,35.8041,98283.0
2017-04-03 15:50:00,45.67,45.82,45.66,45.79,360493.0,35.8119,35.9295,35.8041,35.906,360493.0
2017-04-04 09:30:00,45.67,45.81,45.52,45.54,59631.0,35.8119,35.9217,35.6943,35.71,59631.0
2017-04-04 09:40:00,45.54,45.59,45.47,45.59,83977.0,35.71,35.7492,35.6551,35.7492,83977.0
2017-04-04 09:50:00,45.59,45.77,45.59,45.73,29430.0,35.7492,35.8903,35.7492,35.859,29430.0
2017-04-04 10:00:00,45.74,45.75,45.54,45.55,43279.0,35.8668,35.8747,35.71,35.7178,43279.0
2017-04-04 10:10:00,45.55,45.57,45.32,45.33,112038.0,35.7178,35.7335,35.5375,35.5453,112038.0
2017-04-04 10:20:00,45.33,45.39,45.3,45.39,97239.0,35.5453,35.5924,35.5218,35.5924,97239.0
2017-04-04 10:30:00,45.39,45.48,45.39,45.47,53628.0,35.5924,35.6629,35.5924,35.6551,53628.0
2017-04-04 10:40:00,45.47,45.55,45.44,45.44,76389.0,35.6551,35.7178,35.6316,35.6316,76389.0
2017-04-04 10:50:00,45.44,45.45,45.35,45.4,45388.0,35.6316,35.6394,35.561,35.6002,45388.0
2017-04-04 11:00:00,45.41,45.41,45.23,45.3,56287.0,35.608,35.608,35.4669,35.5218,56287.0
2017-04-04 11:10:00,45.31,45.37,45.3,45.37,45219.0,35.5296,35.5767,35.5218,35.5767,45219.0
2017-04-04 11:20:00,45.36,45.4,45.32,45.35,56404.0,35.5688,35.6002,35.5375,35.561,56404.0
2017-04-04 11:30:00,45.35,45.37,45.31,45.32,44779.0,35.561,35.5767,35.5296,35.5375,44779.0
2017-04-04 11:40:00,45.33,45.35,45.31,45.33,21904.0,35.5453,35.561,35.5296,35.5453,21904.0
2017-04-04 11:50:00,45.32,45.32,45.24,45.26,29315.0,35.5375,35.5375,35.4747,35.4904,29315.0
2017-04-04 12:00:00,45.26,45.28,45.21,45.25,67296.0,35.4904,35.5061,35.4512,35.4826,67296.0
2017-04-04 12:10:00,45.24,45.29,45.23,45.28,29236.0,35.4747,35.514,35.4669,35.5061,29236.0
2017-04-04 12:20:00,45.28,45.28,45.24,45.26,71156.0,35.5061,35.5061,35.4747,35.4904,71156.0
2017-04-04 12:30:00,45.25,45.29,45.23,45.29,68342.0,35.4826,35.514,35.4669,35.514,68342.0
2017-04-04 12:40:00,45.29,45.29,45.22,45.25,59981.0,35.514,35.514,35.4591,35.4826,59981.0
2017-04-04 12:50:00,45.25,45.31,45.25,45.3,49886.0,35.4826,35.5296,35.4826,35.5218,49886.0
2017-04-04 13:00:00,45.32,45.38,45.31,45.34,32677.0,35.5375,35.5845,35.5296,35.5532,32677.0
2017-04-04 13:10:00,45.34,45.36,45.33,45.34,18573.0,35.5532,35.5688,35.5453,35.5532,18573.0
2017-04-04 13:20:00,45.35,45.36,45.32,45.35,28070.0,35.561,35.5688,35.5375,35.561,28070.0
2017-04-04 13:30:00,45.36,45.4,45.35,45.4,50794.0,35.5688,35.6002,35.561,35.6002,50794.0
2017-04-04 13:40:00,45.4,45.44,45.38,45.39,47259.0,35.6002,35.6316,35.5845,35.5924,47259.0
2017-04-04 13:50:00,45.39,45.41,45.33,45.34,44557.0,35.5924,35.608,35.5453,35.5532,44557.0
2017-04-04 14:00:00,45.34,45.36,45.32,45.36,25097.0,35.5532,35.5688,35.5375,35.5688,25097.0
2017-04-04 14:10:00,45.36,45.36,45.35,45.36,43910.0,35.5688,35.5688,35.561,35.5688,43910.0
2017-04-04 14:20:00,45.35,45.48,45.35,45.48,89445.0,35.561,35.6629,35.561,35.6629,89445.0
2017-04-04 14:30:00,45.47,45.48,45.4,45.41,50474.0,35.6551,35.6629,35.6002,35.608,50474.0
2017-04-04 14:40:00,45.41,45.47,45.4,45.47,46383.0,35.608,35.6551,35.6002,35.6551,46383.0
2017-04-04 14:50:00,45.47,45.52,45.42,45.43,65681.0,35.6551,35.6943,35.6159,35.6237,65681.0
2017-04-04 15:00:00,45.43,45.44,45.37,45.38,64148.0,35.6237,35.6316,35.5767,35.5845,64148.0
2017-04-04 15:10:00,45.37,45.39,45.35,45.38,42563.0,35.5767,35.5924,35.561,35.5845,42563.0
2017-04-04 15:20:00,45.38,45.38,45.33,45.34,44912.0,35.5845,35.5845,35.5453,35.5532,44912.0
2017-04-04 15:30:00,45.35,45.35,45.28,45.29,156850.0,35.561,35.561,35.5061,35.514,156850.0
2017-04-04 15:40:00,45.29,45.38,45.29,45.38,88871.0,35.514,35.5845,35.514,35.5845,88871.0
2017-04-04 15:50:00,45.39,45.41,45.37,45.4,176936.0,35.5924,35.608,35.5767,35.6002,176936.0
2017-04-05 09:30:00,45.42,45.55,45.31,45.52,67392.0,35.6159,35.7178,35.5296,35.6943,67392.0
2017-04-05 09:40:00,45.48,45.62,45.44,45.6,47593.0,35.6629,35.7727,35.6316,35.757,47593.0
2017-04-05 09:50:00,45.6,45.66,45.57,45.64,18418.0,35.757,35.8041,35.7335,35.7884,18418.0
2017-04-05 10:00:00,45.63,45.77,45.61,45.71,105016.0,35.7806,35.8903,35.7649,35.8433,105016.0
2017-04-05 10:10:00,45.71,45.78,45.66,45.78,33383.0,35.8433,35.8982,35.8041,35.8982,33383.0
2017-04-05 10:20:00,45.79,45.83,45.77,45.78,24520.0,35.906,35.9374,35.8903,35.8982,24520.0
2017-04-05 10:30:00,45.79,45.79,45.47,45.49,178779.0,35.906,35.906,35.6551,35.6708,178779.0
2017-04-05 10:40:00,45.49,45.54,45.47,45.48,91029.0,35.6708,35.71,35.6551,35.6629,91029.0
2017-04-05 10:50:00,45.48,45.57,45.48,45.51,52366.0,35.6629,35.7335,35.6629,35.6865,52366.0
2017-04-05 11:00:00,45.51,45.58,45.5,45.57,26109.0,35.6865,35.7414,35.6786,35.7335,26109.0
2017-04-05 11:10:00,45.57,45.6,45.55,45.56,26068.0,35.7335,35.757,35.7178,35.7257,26068.0
2017-04-05 11:20:00,45.57,45.57,45.41,45.43,27628.0,35.7335,35.7335,35.608,35.6237,27628.0
2017-04-05 11:30:00,45.42,45.48,45.4,45.44,28192.0,35.6159,35.6629,35.6002,35.6316,28192.0
2017-04-05 11:40:00,45.44,45.48,45.44,45.46,14602.0,35.6316,35.6629,35.6316,35.6473,14602.0
2017-04-05 11:50:00,45.46,45.47,45.4,45.43,30773.0,35.6473,35.6551,35.6002,35.6237,30773.0
2017-04-05 12:00:00,45.43,45.46,45.38,45.38,26346.0,35.6237,35.6473,35.5845,35.5845,26346.0
2017-04-05 12:10:00,45.39,45.43,45.38,45.4,23612.0,35.5924,35.6237,35.5845,35.6002,23612.0
2017-04-05 12:20:00,45.4,45.45,45.39,45.45,12240.0,35.6002,35.6394,35.5924,35.6394,12240.0
2017-04-05 12:30:00,45.45,45.45,45.4,45.41,19388.0,35.6394,35.6394,35.6002,35.608,19388.0
2017-04-05 12:40:00,45.41,45.42,45.39,45.4,18124.0,35.608,35.6159,35.5924,35.6002,18124.0
2017-04-05 12:50:00,45.4,45.42,45.39,45.42,17321.0,35.6002,35.6159,35.5924,35.6159,17321.0
2017-04-05 13:00:00,45.42,45.47,45.4,45.43,28105.0,35.6159,35.6551,35.6002,35.6237,28105.0
2017-04-05 13:10:00,45.44,45.45,45.43,45.45,10844.0,35.6316,35.6394,35.6237,35.6394,10844.0
2017-04-05 13:20:00,45.44,45.45,45.43,45.45,16699.0,35.6316,35.6394,35.6237,35.6394,16699.0
2017-04-05 13:30:00,45.45,45.47,45.43,45.44,20405.0,35.6394,35.6551,35.6237,35.6316,20405.0
2017-04-05 13:40:00,45.44,45.45,45.41,45.41,16140.0,35.6316,35.6394,35.608,35.608,16140.0
2017-04-05 13:50:00,45.42,45.44,45.41,45.44,23197.0,35.6159,35.6316,35.608,35.6316,23197.0
2017-04-05 14:00:00,45.43,45.45,45.36,45.45,33193.0,35.6237,35.6394,35.5688,35.6394,33193.0
2017-04-05 14:10:00,45.44,45.46,45.39,45.41,35733.0,35.6316,35.6473,35.5924,35.608,35733.0
2017-04-05 14:20:00,45.4,45.43,45.39,45.4,39516.0,35.6002,35.6237,35.5924,35.6002,39516.0
2017-04-05 14:30:00,45.41,45.41,45.33,45.34,55934.0,35.608,35.608,35.5453,35.5532,55934.0
2017-04-05 14:40:00,45.34,45.36,45.26,45.27,45329.0,35.5532,35.5688,35.4904,35.4983,45329.0
2017-04-05 14:50:00,45.27,45.29,45.22,45.26,65858.0,35.4983,35.514,35.4591,35.4904,65858.0
2017-04-05 15:00:00,45.26,45.31,45.25,45.28,45199.0,35.4904,35.5296,35.4826,35.5061,45199.0
2017-04-05 15:10:00,45.28,45.29,45.18,45.2,57631.0,35.5061,35.514,35.4277,35.4434,57631.0
2017-04-05 15:20:00,45.2,45.21,45.12,45.16,72429.0,35.4434,35.4512,35.3806,35.412,72429.0
2017-04-05 15:30:00,45.16,45.18,45.09,45.18,128290.0,35.412,35.4277,35.3571,35.4277,128290.0
2017-04-05 15:40:00,45.18,45.24,45.16,45.19,220142.0,35.4277,35.4747,35.412,35.4355,220142.0
2017-04-05 15:50:00,45.18,45.28,45.17,45.26,269417.0,35.4277,35.5061,35.4199,35.4904,269417.0
2017-04-06 09:30:00,45.17,45.28,44.92,45.0,64254.0,35.4199,35.5061,35.2238,35.2865,64254.0
2017-04-06 09:40:00,45.01,45.11,44.94,45.1,69165.0,35.2944,35.3728,35.2395,35.365,69165.0
2017-04-06 09:50:00,45.1,45.26,45.1,45.25,159968.0,35.365,35.4904,35.365,35.4826,159968.0
2017-04-06 10:00:00,45.26,45.41,45.26,45.33,75862.0,35.4904,35.608,35.4904,35.5453,75862.0
2017-04-06 10:10:00,45.33,45.36,45.21,45.21,22008.0,35.5453,35.5688,35.4512,35.4512,22008.0
2017-04-06 10:20:00,45.2,45.28,45.2,45.26,132006.0,35.4434,35.5061,35.4434,35.4904,132006.0
2017-04-06 10:30:00,45.25,45.35,45.23,45.31,28541.0,35.4826,35.561,35.4669,35.5296,28541.0
2017-04-06 10:40:00,45.31,45.32,45.23,45.32,37728.0,35.5296,35.5375,35.4669,35.5375,37728.0
2017-04-06 10:50:00,45.31,45.32,45.23,45.25,43899.0,35.5296,35.5375,35.4669,35.4826,43899.0
2017-04-06 11:00:00,45.25,45.27,45.21,45.21,18463.0,35.4826,35.4983,35.4512,35.4512,18463.0
2017-04-06 11:10:00,45.22,45.3,45.2,45.28,27651.0,35.4591,35.5218,35.4434,35.5061,27651.0
2017-04-06 11:20:00,45.27,45.3,45.27,45.29,43798.0,35.4983,35.5218,35.4983,35.514,43798.0
2017-04-06 11:30:00,45.29,45.29,45.18,45.21,25634.0,35.514,35.514,35.4277,35.4512,25634.0
2017-04-06 11:40:00,45.2,45.29,45.18,45.29,12114.0,35.4434,35.514,35.4277,35.514,12114.0
2017-04-06 11:50:00,45.29,45.3,45.23,45.27,29605.0,35.514,35.5218,35.4669,35.4983,29605.0
2017-04-06 12:00:00,45.26,45.3,45.26,45.29,23521.0,35.4904,35.5218,35.4904,35.514,23521.0
2017-04-06 12:10:00,45.29,45.32,45.26,45.28,25553.0,35.514,35.5375,35.4904,35.5061,25553.0
2017-04-06 12:20:00,45.28,45.3,45.27,45.29,17979.0,35.5061,35.5218,35.4983,35.514,17979.0
2017-04-06 12:30:00,45.28,45.28,45.19,45.21,32307.0,35.5061,35.5061,35.4355,35.4512,32307.0
2017-04-06 12:40:00,45.21,45.21,45.15,45.17,25899.0,35.4512,35.4512,35.4042,35.4199,25899.0
2017-04-06 12:50:00,45.18,45.26,45.17,45.25,10550.0,35.4277,35.4904,35.4199,35.4826,10550.0
2017-04-06 13:00:00,45.26,45.27,45.22,45.25,22202.0,35.4904,35.4983,35.4591,35.4826,22202.0
2017-04-06 13:10:00,45.25,45.26,45.24,45.25,39475.0,35.4826,35.4904,35.4747,35.4826,39475.0
2017-04-06 13:20:00,45.25,45.42,45.24,45.4,54945.0,35.4826,35.6159,35.4747,35.6002,54945.0
2017-04-06 13:30:00,45.41,45.41,45.35,45.4,33132.0,35.608,35.608,35.561,35.6002,33132.0
2017-04-06 13:40:00,45.4,45.41,45.38,45.39,27186.0,35.6002,35.608,35.5845,35.5924,27186.0
2017-04-06 13:50:00,45.4,45.41,45.37,45.39,15066.0,35.6002,35.608,35.5767,35.5924,15066.0
2017-04-06 14:00:00,45.39,45.41,45.36,45.38,61484.0,35.5924,35.608,35.5688,35.5845,61484.0
2017-04-06 14:10:00,45.38,45.46,45.37,45.45,76105.0,35.5845,35.6473,35.5767,35.6394,76105.0
2017-04-06 14:20:00,45.45,45.46,45.38,45.39,191386.0,35.6394,35.6473,35.5845,35.5924,191386.0
2017-04-06 14:30:00,45.38,45.4,45.35,45.36,21219.0,35.5845,35.6002,35.561,35.5688,21219.0
2017-04-06 14:40:00,45.36,45.37,45.23,45.25,31727.0,35.5688,35.5767,35.4669,35.4826,31727.0
2017-04-06 14:50:00,45.25,45.26,45.13,45.15,41735.0,35.4826,35.4904,35.3885,35.4042,41735.0
2017-04-06 15:00:00,45.16,45.21,45.14,45.21,25180.0,35.412,35.4512,35.3963,35.4512,25180.0
2017-04-06 15:10:00,45.2,45.26,45.2,45.23,26402.0,35.4434,35.4904,35.4434,35.4669,26402.0
2017-04-06 15:20:00,45.24,45.25,45.19,45.23,32562.0,35.4747,35.4826,35.4355,35.4669,32562.0
2017-04-06 15:30:00,45.23,45.24,45.14,45.2,42513.0,35.4669,35.4747,35.3963,35.4434,42513.0
2017-04-06 15:40:00,45.2,45.23,45.16,45.21,70679.0,35.4434,35.4669,35.412,35.4512,70679.0
2017-04-06 15:50:00,45.21,45.3,45.21,45.26,140036.0,35.4512,35.5218,35.4512,35.4904,140036.0
2017-04-07 09:30:00,45.29,45.39,45.11,45.39,32369.0,35.514,35.5924,35.3728,35.5924,32369.0
2017-04-07 09:40:00,45.37,45.37,45.27,45.27,12364.0,35.5767,35.5767,35.4983,35.4983,12364.0
2017-04-07 09:50:00,45.26,45.34,45.21,45.23,13904.0,35.4904,35.5532,35.4512,35.4669,13904.0
2017-04-07 10:00:00,45.26,45.37,45.23,45.33,19347.0,35.4904,35.5767,35.4669,35.5453,19347.0
2017-04-07 10:10:00,45.34,45.38,45.32,45.36,23168.0,35.5532,35.5845,35.5375,35.5688,23168.0
2017-04-07 10:20:00,45.36,45.39,45.28,45.29,33898.0,35.5688,35.5924,35.5061,35.514,33898.0
2017-04-07 10:30:00,45.29,45.3,45.15,45.19,45303.0,35.514,35.5218,35.4042,35.4355,45303.0
2017-04-07 10:40:00,45.19,45.21,45.09,45.09,33009.0,35.4355,35.4512,35.3571,35.3571,33009.0
2017-04-07 10:50:00,45.1,45.22,45.1,45.2,59819.0,35.365,35.4591,35.365,35.4434,59819.0
2017-04-07 11:00:00,45.2,45.23,45.12,45.14,35223.0,35.4434,35.4669,35.3806,35.3963,35223.0
2017-04-07 11:10:00,45.13,45.14,45.04,45.12,38453.0,35.3885,35.3963,35.3179,35.3806,38453.0
2017-04-07 11:20:00,45.13,45.24,45.12,45.21,23268.0,35.3885,35.4747,35.3806,35.4512,23268.0
2017-04-07 11:30:00,45.2,45.22,45.19,45.2,17469.0,35.4434,35.4591,35.4355,35.4434,17469.0
2017-04-07 11:40:00,45.19,45.26,45.18,45.25,16482.0,35.4355,35.4904,35.4277,35.4826,16482.0
2017-04-07 11:50:00,45.26,45.28,45.23,45.23,10619.0,35.4904,35.5061,35.4669,35.4669,10619.0
2017-04-07 12:00:00,45.23,45.24,45.2,45.22,14606.0,35.4669,35.4747,35.4434,35.4591,14606.0
2017-04-07 12:10:00,45.23,45.26,45.2,45.2,11301.0,35.4669,35.4904,35.4434,35.4434,11301.0
2017-04-07 12:20:00,45.2,45.21,45.14,45.16,13198.0,35.4434,35.4512,35.3963,35.412,13198.0
2017-04-07 12:30:00,45.17,45.2,45.14,45.14,9021.0,35.4199,35.4434,35.3963,35.3963,9021.0
2017-04-07 12:40:00,45.16,45.17,45.15,45.15,5518.0,35.412,35.4199,35.4042,35.4042,5518.0
2017-04-07 12:50:00,45.16,45.16,45.12,45.12,16563.0,35.412,35.412,35.3806,35.3806,16563.0
2017-04-07 13:00:00,45.12,45.12,45.05,45.08,11003.0,35.3806,35.3806,35.3258,35.3493,11003.0
2017-04-07 13:10:00,45.08,45.11,45.04,45.04,10633.0,35.3493,35.3728,35.3179,35.3179,10633.0
2017-04-07 13:20:00,45.04,45.13,45.04,45.13,14535.0,35.3179,35.3885,35.3179,35.3885,14535.0
2017-04-07 13:30:00,45.13,45.16,45.11,45.12,12135.0,35.3885,35.412,35.3728,35.3806,12135.0
2017-04-07 13:40:00,45.13,45.15,45.12,45.12,9534.0,35.3885,35.4042,35.3806,35.3806,9534.0
2017-04-07 13:50:00,45.13,45.15,45.11,45.11,14981.0,35.3885,35.4042,35.3728,35.3728,14981.0
2017-04-07 14:00:00,45.12,45.16,45.12,45.13,10219.0,35.3806,35.412,35.3806,35.3885,10219.0
2017-04-07 14:10:00,45.13,45.14,45.07,45.09,24320.0,35.3885,35.3963,35.3414,35.3571,24320.0
2017-04-07 14:20:00,45.1,45.13,45.08,45.08,10601.0,35.365,35.3885,35.3493,35.3493,10601.0
2017-04-07 14:30:00,45.07,45.09,45.03,45.03,27819.0,35.3414,35.3571,35.3101,35.3101,27819.0
2017-04-07 14:40:00,45.03,45.09,45.0,45.06,24150.0,35.3101,35.3571,35.2865,35.3336,24150.0
2017-04-07 14:50:00,45.05,45.06,44.98,44.98,22216.0,35.3258,35.3336,35.2709,35.2709,22216.0
2017-04-07 15:00:00,44.98,45.01,44.96,44.96,24800.0,35.2709,35.2944,35.2552,35.2552,24800.0
2017-04-07 15:10:00,44.97,44.98,44.93,44.94,25022.0,35.263,35.2709,35.2317,35.2395,25022.0
2017-04-07 15:20:00,44.94,45.01,44.92,44.96,36259.0,35.2395,35.2944,35.2238,35.2552,36259.0
2017-04-07 15:30:00,44.97,44.97,44.9,44.94,35241.0,35.263,35.263,35.2081,35.2395,35241.0
2017-04-07 15:40:00,44.94,44.97,44.92,44.93,44402.0,35.2395,35.263,35.2238,35.2317,44402.0
2017-04-07 15:50:00,44.94,44.94,44.88,44.9,139047.0,35.2395,35.2395,35.1925,35.2081,139047.0
2017-04-10 09:30:00,44.91,45.12,44.86,45.06,47282.0,35.216,35.3806,35.1768,35.3336,47282.0
2017-04-10 09:40:00,45.07,45.2,45.06,45.15,23556.0,35.3414,35.4434,35.3336,35.4042,23556.0
2017-04-10 09:50:00,45.14,45.15,45.07,45.12,27027.0,35.3963,35.4042,35.3414,35.3806,27027.0
2017-04-10 10:00:00,45.12,45.14,45.08,45.11,27691.0,35.3806,35.3963,35.3493,35.3728,27691.0
2017-04-10 10:10:00,45.11,45.11,44.99,45.01,39739.0,35.3728,35.3728,35.2787,35.2944,39739.0
2017-04-10 10:20:00,45.01,45.03,44.94,44.95,43122.0,35.2944,35.3101,35.2395,35.2473,43122.0
2017-04-10 10:30:00,44.95,45.01,44.92,44.94,48931.0,35.2473,35.2944,35.2238,35.2395,48931.0
2017-04-10 10:40:00,44.94,45.0,44.93,44.96,19612.0,35.2395,35.2865,35.2317,35.2552,19612.0
2017-04-10 10:50:00,44.96,44.97,44.91,44.92,18387.0,35.2552,35.263,35.216,35.2238,18387.0
2017-04-10 11:00:00,44.92,44.93,44.83,44.87,25896.0,35.2238,35.2317,35.1532,35.1846,25896.0
2017-04-10 11:10:00,44.88,44.94,44.88,44.93,20781.0,35.1925,35.2395,35.1925,35.2317,20781.0
2017-04-10 11:20:00,44.94,44.94,44.85,44.91,17339.0,35.2395,35.2395,35.1689,35.216,17339.0
2017-04-10 11:30:00,44.92,44.93,44.79,44.81,26377.0,35.2238,35.2317,35.1219,35.1376,26377.0
2017-04-10 11:40:00,44.81,44.82,44.76,44.8,17423.0,35.1376,35.1454,35.0984,35.1297,17423.0
2017-04-10 11:50:00,44.8,44.82,44.79,44.8,10464.0,35.1297,35.1454,35.1219,35.1297,10464.0
2017-04-10 12:00:00,44.8,44.87,44.78,44.81,17253.0,35.1297,35.1846,35.114,35.1376,17253.0
2017-04-10 12:10:00,44.81,44.82,44.72,44.74,19683.0,35.1376,35.1454,35.067,35.0827,19683.0
2017-04-10 12:20:00,44.74,44.79,44.74,44.78,10701.0,35.0827,35.1219,35.0827,35.114,10701.0
2017-04-10 12:30:00,44.77,44.84,44.77,44.79,16724.0,35.1062,35.1611,35.1062,35.1219,16724.0
2017-04-10 12:40:00,44.79,44.87,44.78,44.87,17730.0,35.1219,35.1846,35.114,35.1846,17730.0
2017-04-10 12:50:00,44.87,44.88,44.81,44.85,52373.0,35.1846,35.1925,35.1376,35.1689,52373.0
2017-04-10 13:00:00,44.86,44.87,44.83,44.85,11701.0,35.1768,35.1846,35.1532,35.1689,11701.0
2017-04-10 13:10:00,44.85,44.89,44.83,44.85,23102.0,35.1689,35.2003,35.1532,35.1689,23102.0
2017-04-10 13:20:00,44.86,44.88,44.83,44.84,15348.0,35.1768,35.1925,35.1532,35.1611,15348.0
2017-04-10 13:30:00,44.85,44.94,44.84,44.92,16505.0,35.1689,35.2395,35.1611,35.2238,16505.0
2017-04-10 13:40:00,44.92,44.95,44.92,44.94,11459.0,35.2238,35.2473,35.2238,35.2395,11459.0
2017-04-10 13:50:00,44.94,44.96,44.91,44.95,38154.0,35.2395,35.2552,35.216,35.2473,38154.0
2017-04-10 14:00:00,44.94,44.98,44.93,44.97,44776.0,35.2395,35.2709,35.2317,35.263,44776.0
2017-04-10 14:10:00,44.96,45.02,44.95,44.99,48430.0,35.2552,35.3022,35.2473,35.2787,48430.0
2017-04-10 14:20:00,44.99,45.01,44.96,44.99,36344.0,35.2787,35.2944,35.2552,35.2787,36344.0
2017-04-10 14:30:00,44.99,45.01,44.97,45.0,28909.0,35.2787,35.2944,35.263,35.2865,28909.0
2017-04-10 14:40:00,45.0,45.01,44.96,45.0,51353.0,35.2865,35.2944,35.2552,35.2865,51353.0
2017-04-10 14:50:00,45.0,45.01,44.98,44.98,40690.0,35.2865,35.2944,35.2709,35.2709,40690.0
2017-04-10 15:00:00,44.98,45.07,44.98,45.05,37232.0,35.2709,35.3414,35.2709,35.3258,37232.0
2017-04-10 15:10:00,45.05,45.08,45.02,45.02,19292.0,35.3258,35.3493,35.3022,35.3022,19292.0
2017-04-10 15:20:00,45.01,45.05,44.97,45.03,36005.0,35.2944,35.3258,35.263,35.3101,36005.0
2017-04-10 15:30:00,45.03,45.08,44.98,45.04,36441.0,35.3101,35.3493,35.2709,35.3179,36441.0
2017-04-10 15:40:00,45.04,45.04,44.99,45.0,50264.0,35.3179,35.3179,35.2787,35.2865,50264.0
2017-04-10 15:50:00,44.99,45.01,44.97,45.0,133022.0,35.2787,35.2944,35.263,35.2865,133022.0
2017-04-11 09:30:00,44.91,44.93,44.78,44.87,71734.0,35.216,35.2317,35.114,35.1846,71734.0
2017-04-11 09:40:00,44.84,44.86,44.75,44.85,35284.0,35.1611,35.1768,35.0905,35.1689,35284.0
2017-04-11 09:50:00,44.83,44.85,44.74,44.78,29837.0,35.1532,35.1689,35.0827,35.114,29837.0
2017-04-11 10:00:00,44.81,44.9,44.79,44.79,59499.0,35.1376,35.2081,35.1219,35.1219,59499.0
2017-04-11 10:10:00,44.8,44.81,44.74,44.76,26266.0,35.1297,35.1376,35.0827,35.0984,26266.0
2017-04-11 10:20:00,44.78,44.79,44.71,44.73,22885.0,35.114,35.1219,35.0591,35.0748,22885.0
2017-04-11 10:30:00,44.73,44.74,44.58,44.64,58206.0,35.0748,35.0827,34.9572,35.0043,58206.0
2017-04-11 10:40:00,44.63,44.63,44.53,44.56,41869.0,34.9964,34.9964,34.918,34.9415,41869.0
2017-04-11 10:50:00,44.55,44.57,44.48,44.54,34791.0,34.9337,34.9494,34.8788,34.9258,34791.0
2017-04-11 11:00:00,44.54,44.62,44.52,44.52,49279.0,34.9258,34.9886,34.9102,34.9102,49279.0
2017-04-11 11:10:00,44.52,44.53,44.45,44.48,48013.0,34.9102,34.918,34.8553,34.8788,48013.0
2017-04-11 11:20:00,44.48,44.5,44.44,44.48,41401.0,34.8788,34.8945,34.8474,34.8788,41401.0
2017-04-11 11:30:00,44.48,44.56,44.47,44.53,38561.0,34.8788,34.9415,34.871,34.918,38561.0
2017-04-11 11:40:00,44.53,44.54,44.47,44.49,40179.0,34.918,34.9258,34.871,34.8866,40179.0
2017-04-11 11:50:00,44.48,44.54,44.48,44.5,25796.0,34.8788,34.9258,34.8788,34.8945,25796.0
2017-04-11 12:00:00,44.49,44.54,44.47,44.54,39051.0,34.8866,34.9258,34.871,34.9258,39051.0
2017-04-11 12:10:00,44.54,44.63,44.53,44.6,25602.0,34.9258,34.9964,34.918,34.9729,25602.0
2017-04-11 12:20:00,44.6,44.62,44.54,44.56,45931.0,34.9729,34.9886,34.9258,34.9415,45931.0
2017-04-11 12:30:00,44.56,44.62,44.56,44.6,56171.0,34.9415,34.9886,34.9415,34.9729,56171.0
2017-04-11 12:40:00,44.59,44.61,44.56,44.57,23742.0,34.965,34.9807,34.9415,34.9494,23742.0
2017-04-11 12:50:00,44.57,44.63,44.57,44.62,22356.0,34.9494,34.9964,34.9494,34.9886,22356.0
2017-04-11 13:00:00,44.62,44.67,44.62,44.67,19214.0,34.9886,35.0278,34.9886,35.0278,19214.0
2017-04-11 13:10:00,44.67,44.67,44.63,44.63,22680.0,35.0278,35.0278,34.9964,34.9964,22680.0
2017-04-11 13:20:00,44.63,44.64,44.6,44.61,20926.0,34.9964,35.0043,34.9729,34.9807,20926.0
2017-04-11 13:30:00,44.61,44.64,44.59,44.63,30726.0,34.9807,35.0043,34.965,34.9964,30726.0
2017-04-11 13:40:00,44.63,44.63,44.57,44.59,20894.0,34.9964,34.9964,34.9494,34.965,20894.0
2017-04-11 13:50:00,44.58,44.61,44.57,44.61,21826.0,34.9572,34.9807,34.9494,34.9807,21826.0
2017-04-11 14:00:00,44.61,44.64,44.59,44.61,39841.0,34.9807,35.0043,34.965,34.9807,39841.0
2017-04-11 14:10:00,44.61,44.61,44.51,44.52,40300.0,34.9807,34.9807,34.9023,34.9102,40300.0
2017-04-11 14:20:00,44.52,44.55,44.49,44.55,39054.0,34.9102,34.9337,34.8866,34.9337,39054.0
2017-04-11 14:30:00,44.55,44.57,44.53,44.57,23554.0,34.9337,34.9494,34.918,34.9494,23554.0
2017-04-11 14:40:00,44.57,44.6,44.54,44.57,40326.0,34.9494,34.9729,34.9258,34.9494,40326.0
2017-04-11 14:50:00,44.57,44.61,44.57,44.57,37006.0,34.9494,34.9807,34.9494,34.9494,37006.0
2017-04-11 15:00:00,44.58,44.59,44.49,44.55,43790.0,34.9572,34.965,34.8866,34.9337,43790.0
2017-04-11 15:10:00,44.54,44.57,44.47,44.47,44073.0,34.9258,34.9494,34.871,34.871,44073.0
2017-04-11 15:20:00,44.47,44.5,44.47,44.49,40793.0,34.871,34.8945,34.871,34.8866,40793.0
2017-04-11 15:30:00,44.48,44.53,44.48,44.51,55098.0,34.8788,34.918,34.8788,34.9023,55098.0
2017-04-11 15:40:00,44.52,44.52,44.48,44.5,94274.0,34.9102,34.9102,34.8788,34.8945,94274.0
2017-04-11 15:50:00,44.49,44.55,44.45,44.55,289545.0,34.8866,34.9337,34.8553,34.9337,289545.0
2017-04-12 09:30:00,44.64,44.64,44.49,44.62,68708.0,35.0043,35.0043,34.8866,34.9886,68708.0
2017-04-12 09:40:00,44.64,44.73,44.63,44.73,26463.0,35.0043,35.0748,34.9964,35.0748,26463.0
2017-04-12 09:50:00,44.73,44.78,44.69,44.73,31720.0,35.0748,35.114,35.0435,35.0748,31720.0
2017-04-12 10:00:00,44.74,44.75,44.65,44.68,108365.0,35.0827,35.0905,35.0121,35.0356,108365.0
2017-04-12 10:10:00,44.67,44.74,44.66,44.74,67817.0,35.0278,35.0827,35.0199,35.0827,67817.0
2017-04-12 10:20:00,44.74,44.8,44.67,44.71,55040.0,35.0827,35.1297,35.0278,35.0591,55040.0
2017-04-12 10:30:00,44.72,44.9,44.72,44.81,45665.0,35.067,35.2081,35.067,35.1376,45665.0
2017-04-12 10:40:00,44.8,44.8,44.69,44.72,48396.0,35.1297,35.1297,35.0435,35.067,48396.0
2017-04-12 10:50:00,44.72,44.73,44.65,44.72,33058.0,35.067,35.0748,35.0121,35.067,33058.0
2017-04-12 11:00:00,44.73,44.8,44.72,44.74,36359.0,35.0748,35.1297,35.067,35.0827,36359.0
2017-04-12 11:10:00,44.75,44.77,44.65,44.67,46827.0,35.0905,35.1062,35.0121,35.0278,46827.0
2017-04-12 11:20:00,44.66,44.67,44.59,44.59,63214.0,35.0199,35.0278,34.965,34.965,63214.0
2017-04-12 11:30:00,44.6,44.67,44.52,44.56,51720.0,34.9729,35.0278,34.9102,34.9415,51720.0
2017-04-12 11:40:00,44.56,44.58,44.51,44.55,44305.0,34.9415,34.9572,34.9023,34.9337,44305.0
2017-04-12 11:50:00,44.55,44.55,44.49,44.5,45932.0,34.9337,34.9337,34.8866,34.8945,45932.0
2017-04-12 12:00:00,44.5,44.51,44.45,44.46,28441.0,34.8945,34.9023,34.8553,34.8631,28441.0
2017-04-12 12:10:00,44.47,44.51,44.44,44.47,69065.0,34.871,34.9023,34.8474,34.871,69065.0
2017-04-12 12:20:00,44.47,44.51,44.38,44.39,85772.0,34.871,34.9023,34.8004,34.8082,85772.0
2017-04-12 12:30:00,44.4,44.43,44.32,44.35,79796.0,34.8161,34.8396,34.7533,34.7769,79796.0
2017-04-12 12:40:00,44.34,44.4,44.34,44.38,47769.0,34.769,34.8161,34.769,34.8004,47769.0
2017-04-12 12:50:00,44.37,44.39,44.32,44.38,90299.0,34.7925,34.8082,34.7533,34.8004,90299.0
2017-04-12 13:00:00,44.39,44.47,44.35,44.37,79614.0,34.8082,34.871,34.7769,34.7925,79614.0
2017-04-12 13:10:00,44.37,44.47,44.37,44.47,34103.0,34.7925,34.871,34.7925,34.871,34103.0
2017-04-12 13:20:00,44.47,44.47,44.42,44.46,30906.0,34.871,34.871,34.8317,34.8631,30906.0
2017-04-12 13:30:00,44.46,44.51,44.43,44.48,40808.0,34.8631,34.9023,34.8396,34.8788,40808.0
2017-04-12 13:40:00,44.49,44.52,44.46,44.52,42500.0,34.8866,34.9102,34.8631,34.9102,42500.0
2017-04-12 13:50:00,44.52,44.52,44.42,44.51,54769.0,34.9102,34.9102,34.8317,34.9023,54769.0
2017-04-12 14:00:00,44.51,44.53,44.44,44.51,43114.0,34.9023,34.918,34.8474,34.9023,43114.0
2017-04-12 14:10:00,44.5,44.58,44.5,44.57,56112.0,34.8945,34.9572,34.8945,34.9494,56112.0
2017-04-12 14:20:00,44.57,44.59,44.54,44.57,49065.0,34.9494,34.965,34.9258,34.9494,49065.0
2017-04-12 14:30:00,44.56,44.6,44.49,44.5,40199.0,34.9415,34.9729,34.8866,34.8945,40199.0
2017-04-12 14:40:00,44.49,44.49,44.43,44.43,34124.0,34.8866,34.8866,34.8396,34.8396,34124.0
2017-04-12 14:50:00,44.44,44.47,44.42,44.44,36803.0,34.8474,34.871,34.8317,34.8474,36803.0
2017-04-12 15:00:00,44.45,44.49,44.44,44.48,39221.0,34.8553,34.8866,34.8474,34.8788,39221.0
2017-04-12 15:10:00,44.49,44.52,44.46,44.48,51957.0,34.8866,34.9102,34.8631,34.8788,51957.0
2017-04-12 15:20:00,44.48,44.57,44.48,44.54,52863.0,34.8788,34.9494,34.8788,34.9258,52863.0
2017-04-12 15:30:00,44.55,44.58,44.53,44.56,61505.0,34.9337,34.9572,34.918,34.9415,61505.0
2017-04-12 15:40:00,44.56,44.58,44.52,44.55,79832.0,34.9415,34.9572,34.9102,34.9337,79832.0
2017-04-12 15:50:00,44.55,44.66,44.55,44.64,349685.0,34.9337,35.0199,34.9337,35.0043,349685.0
2017-04-13 09:30:00,44.55,44.58,44.45,44.45,42045.0,34.9337,34.9572,34.8553,34.8553,42045.0
2017-04-13 09:40:00,44.45,44.47,44.32,44.36,14818.0,34.8553,34.871,34.7533,34.7847,14818.0
2017-04-13 09:50:00,44.37,44.41,44.27,44.27,30094.0,34.7925,34.8239,34.7141,34.7141,30094.0
2017-04-13 10:00:00,44.26,44.34,44.18,44.2,62008.0,34.7063,34.769,34.6435,34.6592,62008.0
2017-04-13 10:10:00,44.19,44.27,44.19,44.25,27714.0,34.6514,34.7141,34.6514,34.6984,27714.0
2017-04-13 10:20:00,44.26,44.36,44.24,44.3,34454.0,34.7063,34.7847,34.6906,34.7376,34454.0
2017-04-13 10:30:00,44.29,44.36,44.27,44.29,32647.0,34.7298,34.7847,34.7141,34.7298,32647.0
2017-04-13 10:40:00,44.29,44.4,44.27,44.4,36534.0,34.7298,34.8161,34.7141,34.8161,36534.0
2017-04-13 10:50:00,44.4,44.45,44.33,44.39,68624.0,34.8161,34.8553,34.7612,34.8082,68624.0
2017-04-13 11:00:00,44.38,44.38,44.31,44.37,190357.0,34.8004,34.8004,34.7455,34.7925,190357.0
2017-04-13 11:10:00,44.36,44.49,44.35,44.47,55991.0,34.7847,34.8866,34.7769,34.871,55991.0
2017-04-13 11:20:00,44.46,44.52,44.45,44.49,20648.0,34.8631,34.9102,34.8553,34.8866,20648.0
2017-04-13 11:30:00,44.49,44.52,44.45,44.47,46992.0,34.8866,34.9102,34.8553,34.871,46992.0
2017-04-13 11:40:00,44.47,44.51,44.43,44.47,17077.0,34.871,34.9023,34.8396,34.871,17077.0
2017-04-13 11:50:00,44.47,44.57,44.47,44.57,55486.0,34.871,34.9494,34.871,34.9494,55486.0
2017-04-13 12:00:00,44.56,44.57,44.5,44.52,28086.0,34.9415,34.9494,34.8945,34.9102,28086.0
2017-04-13 12:10:00,44.52,44.54,44.48,44.5,20692.0,34.9102,34.9258,34.8788,34.8945,20692.0
2017-04-13 12:20:00,44.5,44.5,44.42,44.47,19383.0,34.8945,34.8945,34.8317,34.871,19383.0
2017-04-13 12:30:00,44.48,44.48,44.42,44.44,16744.0,34.8788,34.8788,34.8317,34.8474,16744.0
2017-04-13 12:40:00,44.44,44.45,44.38,44.38,19872.0,34.8474,34.8553,34.8004,34.8004,19872.0
2017-04-13 12:50:00,44.38,44.43,44.37,44.41,20138.0,34.8004,34.8396,34.7925,34.8239,20138.0
2017-04-13 13:00:00,44.41,44.41,44.3,44.32,24128.0,34.8239,34.8239,34.7376,34.7533,24128.0
2017-04-13 13:10:00,44.33,44.36,44.32,44.36,16222.0,34.7612,34.7847,34.7533,34.7847,16222.0
2017-04-13 13:20:00,44.36,44.4,44.34,44.39,26336.0,34.7847,34.8161,34.769,34.8082,26336.0
2017-04-13 13:30:00,44.4,44.41,44.34,44.36,18073.0,34.8161,34.8239,34.769,34.7847,18073.0
2017-04-13 13:40:00,44.36,44.36,44.25,44.27,43448.0,34.7847,34.7847,34.6984,34.7141,43448.0
2017-04-13 13:50:00,44.27,44.31,44.27,44.3,15181.0,34.7141,34.7455,34.7141,34.7376,15181.0
2017-04-13 14:00:00,44.31,44.38,44.28,44.37,20540.0,34.7455,34.8004,34.722,34.7925,20540.0
2017-04-13 14:10:00,44.38,44.41,44.35,44.39,19927.0,34.8004,34.8239,34.7769,34.8082,19927.0
2017-04-13 14:20:00,44.39,44.43,44.38,44.41,24454.0,34.8082,34.8396,34.8004,34.8239,24454.0
2017-04-13 14:30:00,44.41,44.46,44.41,44.43,25644.0,34.8239,34.8631,34.8239,34.8396,25644.0
2017-04-13 14:40:00,44.42,44.44,44.41,44.44,20028.0,34.8317,34.8474,34.8239,34.8474,20028.0
2017-04-13 14:50:00,44.44,44.45,44.37,44.38,70991.0,34.8474,34.8553,34.7925,34.8004,70991.0
2017-04-13 15:00:00,44.38,44.41,44.36,44.37,25021.0,34.8004,34.8239,34.7847,34.7925,25021.0
2017-04-13 15:10:00,44.36,44.37,44.3,44.31,44137.0,34.7847,34.7925,34.7376,34.7455,44137.0
2017-04-13 15:20:00,44.32,44.33,44.29,44.32,61467.0,34.7533,34.7612,34.7298,34.7533,61467.0
2017-04-13 15:30:00,44.32,44.34,44.28,44.3,70858.0,34.7533,34.769,34.722,34.7376,70858.0
2017-04-13 15:40:00,44.3,44.38,44.27,44.38,86687.0,34.7376,34.8004,34.7141,34.8004,86687.0
2017-04-13 15:50:00,44.38,44.38,44.27,44.28,342718.0,34.8004,34.8004,34.7141,34.722,342718.0
2017-04-17 09:30:00,44.29,44.54,44.29,44.4,56164.0,34.7298,34.9258,34.7298,34.8161,56164.0
2017-04-17 09:40:00,44.39,44.49,44.38,44.46,16543.0,34.8082,34.8866,34.8004,34.8631,16543.0
2017-04-17 09:50:00,44.46,44.46,44.36,44.36,8141.0,34.8631,34.8631,34.7847,34.7847,8141.0
2017-04-17 10:00:00,44.36,44.42,44.35,44.37,9444.0,34.7847,34.8317,34.7769,34.7925,9444.0
2017-04-17 10:10:00,44.36,44.48,44.35,44.48,17591.0,34.7847,34.8788,34.7769,34.8788,17591.0
2017-04-17 10:20:00,44.47,44.5,44.37,44.39,44552.0,34.871,34.8945,34.7925,34.8082,44552.0
2017-04-17 10:30:00,44.39,44.48,44.38,44.42,39571.0,34.8082,34.8788,34.8004,34.8317,39571.0
2017-04-17 10:40:00,44.43,44.47,44.38,44.47,13204.0,34.8396,34.871,34.8004,34.871,13204.0
2017-04-17 10:50:00,44.48,44.52,44.44,44.52,15218.0,34.8788,34.9102,34.8474,34.9102,15218.0
2017-04-17 11:00:00,44.52,44.54,44.49,44.5,48817.0,34.9102,34.9258,34.8866,34.8945,48817.0
2017-04-17 11:10:00,44.5,44.53,44.47,44.48,21265.0,34.8945,34.918,34.871,34.8788,21265.0
2017-04-17 11:20:00,44.48,44.48,44.43,44.47,13675.0,34.8788,34.8788,34.8396,34.871,13675.0
2017-04-17 11:30:00,44.47,44.48,44.43,44.43,14800.0,34.871,34.8788,34.8396,34.8396,14800.0
2017-04-17 11:40:00,44.44,44.46,44.42,44.43,12413.0,34.8474,34.8631,34.8317,34.8396,12413.0
2017-04-17 11:50:00,44.43,44.44,44.39,44.42,20584.0,34.8396,34.8474,34.8082,34.8317,20584.0
2017-04-17 12:00:00,44.42,44.46,44.4,44.45,11459.0,34.8317,34.8631,34.8161,34.8553,11459.0
2017-04-17 12:10:00,44.46,44.52,44.44,44.49,85818.0,34.8631,34.9102,34.8474,34.8866,85818.0
2017-04-17 12:20:00,44.48,44.52,44.48,44.49,10449.0,34.8788,34.9102,34.8788,34.8866,10449.0
2017-04-17 12:30:00,44.48,44.51,44.48,44.48,8670.0,34.8788,34.9023,34.8788,34.8788,8670.0
2017-04-17 12:40:00,44.48,44.51,44.48,44.49,6601.0,34.8788,34.9023,34.8788,34.8866,6601.0
2017-04-17 12:50:00,44.5,44.54,44.49,44.53,11250.0,34.8945,34.9258,34.8866,34.918,11250.0
2017-04-17 13:00:00,44.53,44.59,44.53,44.56,17491.0,34.918,34.965,34.918,34.9415,17491.0
2017-04-17 13:10:00,44.56,44.6,44.54,44.55,12976.0,34.9415,34.9729,34.9258,34.9337,12976.0
2017-04-17 13:20:00,44.55,44.62,44.54,44.6,14867.0,34.9337,34.9886,34.9258,34.9729,14867.0
2017-04-17 13:30:00,44.62,44.62,44.55,44.59,10185.0,34.9886,34.9886,34.9337,34.965,10185.0
2017-04-17 13:40:00,44.58,44.6,44.53,44.55,9222.0,34.9572,34.9729,34.918,34.9337,9222.0
2017-04-17 13:50:00,44.55,44.59,44.52,44.55,22361.0,34.9337,34.965,34.9102,34.9337,22361.0
2017-04-17 14:00:00,44.54,44.58,44.52,44.56,16424.0,34.9258,34.9572,34.9102,34.9415,16424.0
2017-04-17 14:10:00,44.55,44.59,44.52,44.53,31670.0,34.9337,34.965,34.9102,34.918,31670.0
2017-04-17 14:20:00,44.54,44.57,44.51,44.51,12434.0,34.9258,34.9494,34.9023,34.9023,12434.0
2017-04-17 14:30:00,44.52,44.58,44.51,44.55,22418.0,34.9102,34.9572,34.9023,34.9337,22418.0
2017-04-17 14:40:00,44.54,44.6,44.54,44.59,36428.0,34.9258,34.9729,34.9258,34.965,36428.0
2017-04-17 14:50:00,44.6,44.61,44.55,44.57,13301.0,34.9729,34.9807,34.9337,34.9494,13301.0
2017-04-17 15:00:00,44.57,44.59,44.52,44.52,22098.0,34.9494,34.965,34.9102,34.9102,22098.0
2017-04-17 15:10:00,44.53,44.63,44.51,44.61,22647.0,34.918,34.9964,34.9023,34.9807,22647.0
2017-04-17 15:20:00,44.62,44.67,44.6,44.64,29331.0,34.9886,35.0278,34.9729,35.0043,29331.0
2017-04-17 15:30:00,44.64,44.65,44.61,44.65,31726.0,35.0043,35.0121,34.9807,35.0121,31726.0
2017-04-17 15:40:00,44.65,44.71,44.64,44.7,92065.0,35.0121,35.0591,35.0043,35.0513,92065.0
2017-04-17 15:50:00,44.7,44.75,44.68,44.71,301305.0,35.0513,35.0905,35.0356,35.0591,301305.0
2017-04-18 09:30:00,44.7,44.92,44.55,44.87,54089.0,35.0513,35.2238,34.9337,35.1846,54089.0
2017-04-18 09:40:00,44.86,45.0,44.81,44.94,35286.0,35.1768,35.2865,35.1376,35.2395,35286.0
2017-04-18 09:50:00,44.94,45.09,44.94,45.05,25636.0,35.2395,35.3571,35.2395,35.3258,25636.0
2017-04-18 10:00:00,45.05,45.15,45.0,45.14,80679.0,35.3258,35.4042,35.2865,35.3963,80679.0
2017-04-18 10:10:00,45.14,45.24,45.12,45.15,53780.0,35.3963,35.4747,35.3806,35.4042,53780.0
2017-04-18 10:20:00,45.16,45.19,45.11,45.13,33739.0,35.412,35.4355,35.3728,35.3885,33739.0
2017-04-18 10:30:00,45.14,45.27,45.13,45.27,29761.0,35.3963,35.4983,35.3885,35.4983,29761.0
2017-04-18 10:40:00,45.27,45.34,45.27,45.29,55525.0,35.4983,35.5532,35.4983,35.514,55525.0
2017-04-18 10:50:00,45.29,45.5,45.28,45.49,205084.0,35.514,35.6786,35.5061,35.6708,205084.0
2017-04-18 11:00:00,45.48,45.66,45.45,45.66,146424.0,35.6629,35.8041,35.6394,35.8041,146424.0
2017-04-18 11:10:00,45.66,45.83,45.65,45.83,292626.0,35.8041,35.9374,35.7962,35.9374,292626.0
2017-04-18 11:20:00,45.82,45.83,45.6,45.61,171418.0,35.9295,35.9374,35.757,35.7649,171418.0
2017-04-18 11:30:00,45.61,45.62,45.54,45.57,73635.0,35.7649,35.7727,35.71,35.7335,73635.0
2017-04-18 11:40:00,45.57,45.57,45.5,45.56,48950.0,35.7335,35.7335,35.6786,35.7257,48950.0
2017-04-18 11:50:00,45.55,45.58,45.53,45.55,26581.0,35.7178,35.7414,35.7021,35.7178,26581.0
2017-04-18 12:00:00,45.55,45.61,45.49,45.6,39431.0,35.7178,35.7649,35.6708,35.757,39431.0
2017-04-18 12:10:00,45.59,45.64,45.55,45.58,31673.0,35.7492,35.7884,35.7178,35.7414,31673.0
2017-04-18 12:20:00,45.59,45.64,45.56,45.58,21838.0,35.7492,35.7884,35.7257,35.7414,21838.0
2017-04-18 12:30:00,45.58,45.69,45.57,45.68,33276.0,35.7414,35.8276,35.7335,35.8198,33276.0
2017-04-18 12:40:00,45.67,45.83,45.66,45.66,226026.0,35.8119,35.9374,35.8041,35.8041,226026.0
2017-04-18 12:50:00,45.66,45.73,45.62,45.62,61204.0,35.8041,35.859,35.7727,35.7727,61204.0
2017-04-18 13:00:00,45.62,45.68,45.62,45.68,61209.0,35.7727,35.8198,35.7727,35.8198,61209.0
2017-04-18 13:10:00,45.67,45.72,45.65,45.71,24199.0,35.8119,35.8511,35.7962,35.8433,24199.0
2017-04-18 13:20:00,45.71,45.72,45.64,45.72,32589.0,35.8433,35.8511,35.7884,35.8511,32589.0
2017-04-18 13:30:00,45.72,45.72,45.64,45.66,45285.0,35.8511,35.8511,35.7884,35.8041,45285.0
2017-04-18 13:40:00,45.65,45.69,45.63,45.65,131827.0,35.7962,35.8276,35.7806,35.7962,131827.0
2017-04-18 13:50:00,45.65,45.68,45.53,45.53,66682.0,35.7962,35.8198,35.7021,35.7021,66682.0
2017-04-18 14:00:00,45.53,45.56,45.5,45.5,29886.0,35.7021,35.7257,35.6786,35.6786,29886.0
2017-04-18 14:10:00,45.5,45.6,45.5,45.59,29674.0,35.6786,35.757,35.6786,35.7492,29674.0
2017-04-18 14:20:00,45.58,45.61,45.54,45.57,35221.0,35.7414,35.7649,35.71,35.7335,35221.0
2017-04-18 14:30:00,45.57,45.66,45.55,45.63,38373.0,35.7335,35.8041,35.7178,35.7806,38373.0
2017-04-18 14:40:00,45.63,45.65,45.59,45.61,24114.0,35.7806,35.7962,35.7492,35.7649,24114.0
2017-04-18 14:50:00,45.61,45.62,45.55,45.55,23208.0,35.7649,35.7727,35.7178,35.7178,23208.0
2017-04-18 15:00:00,45.55,45.56,45.51,45.52,49779.0,35.7178,35.7257,35.6865,35.6943,49779.0
2017-04-18 15:10:00,45.51,45.51,45.4,45.41,123598.0,35.6865,35.6865,35.6002,35.608,123598.0
2017-04-18 15:20:00,45.42,45.45,45.39,45.4,47280.0,35.6159,35.6394,35.5924,35.6002,47280.0
2017-04-18 15:30:00,45.4,45.41,45.29,45.34,201084.0,35.6002,35.608,35.514,35.5532,201084.0
2017-04-18 15:40:00,45.33,45.46,45.3,45.34,195767.0,35.5453,35.6473,35.5218,35.5532,195767.0
2017-04-18 15:50:00,45.35,45.43,45.32,45.41,316666.0,35.561,35.6237,35.5375,35.608,316666.0
2017-04-19 09:30:00,45.33,45.48,45.18,45.18,232682.0,35.5453,35.6629,35.4277,35.4277,232682.0
2017-04-19 09:40:00,45.19,45.2,45.0,45.02,47184.0,35.4355,35.4434,35.2865,35.3022,47184.0
2017-04-19 09:50:00,45.02,45.06,44.94,45.01,28507.0,35.3022,35.3336,35.2395,35.2944,28507.0
2017-04-19 10:00:00,45.0,45.03,44.8,44.8,28784.0,35.2865,35.3101,35.1297,35.1297,28784.0
2017-04-19 10:10:00,44.8,44.83,44.74,44.8,60549.0,35.1297,35.1532,35.0827,35.1297,60549.0
2017-04-19 10:20:00,44.8,44.8,44.68,44.73,38410.0,35.1297,35.1297,35.0356,35.0748,38410.0
2017-04-19 10:30:00,44.73,44.85,44.68,44.79,74249.0,35.0748,35.1689,35.0356,35.1219,74249.0
2017-04-19 10:40:00,44.79,44.9,44.76,44.83,41718.0,35.1219,35.2081,35.0984,35.1532,41718.0
2017-04-19 10:50:00,44.84,44.85,44.75,44.79,61188.0,35.1611,35.1689,35.0905,35.1219,61188.0
2017-04-19 11:00:00,44.79,44.88,44.75,44.88,29173.0,35.1219,35.1925,35.0905,35.1925,29173.0
2017-04-19 11:10:00,44.87,44.91,44.84,44.85,31770.0,35.1846,35.216,35.1611,35.1689,31770.0
2017-04-19 11:20:00,44.85,44.87,44.81,44.85,21798.0,35.1689,35.1846,35.1376,35.1689,21798.0
2017-04-19 11:30:00,44.85,44.92,44.85,44.91,22555.0,35.1689,35.2238,35.1689,35.216,22555.0
2017-04-19 11:40:00,44.91,44.93,44.87,44.9,19411.0,35.216,35.2317,35.1846,35.2081,19411.0
2017-04-19 11:50:00,44.91,44.92,44.85,44.86,12126.0,35.216,35.2238,35.1689,35.1768,12126.0
2017-04-19 12:00:00,44.87,44.87,44.78,44.8,18159.0,35.1846,35.1846,35.114,35.1297,18159.0
2017-04-19 12:10:00,44.81,44.87,44.76,44.84,23587.0,35.1376,35.1846,35.0984,35.1611,23587.0
2017-04-19 12:20:00,44.84,44.88,44.81,44.86,31091.0,35.1611,35.1925,35.1376,35.1768,31091.0
2017-04-19 12:30:00,44.86,44.9,44.84,44.9,31796.0,35.1768,35.2081,35.1611,35.2081,31796.0
2017-04-19 12:40:00,44.9,44.9,44.86,44.86,12229.0,35.2081,35.2081,35.1768,35.1768,12229.0
2017-04-19 12:50:00,44.86,44.93,44.86,44.93,17579.0,35.1768,35.2317,35.1768,35.2317,17579.0
2017-04-19 13:00:00,44.93,44.95,44.85,44.86,31036.0,35.2317,35.2473,35.1689,35.1768,31036.0
2017-04-19 13:10:00,44.86,44.88,44.83,44.88,20375.0,35.1768,35.1925,35.1532,35.1925,20375.0
2017-04-19 13:20:00,44.87,44.94,44.87,44.87,22352.0,35.1846,35.2395,35.1846,35.1846,22352.0
2017-04-19 13:30:00,44.87,44.87,44.8,44.8,15766.0,35.1846,35.1846,35.1297,35.1297,15766.0
2017-04-19 13:40:00,44.81,44.86,44.8,44.83,31756.0,35.1376,35.1768,35.1297,35.1532,31756.0
2017-04-19 13:50:00,44.83,44.86,44.76,44.78,38924.0,35.1532,35.1768,35.0984,35.114,38924.0
2017-04-19 14:00:00,44.79,44.84,44.74,44.75,46581.0,35.1219,35.1611,35.0827,35.0905,46581.0
2017-04-19 14:10:00,44.76,44.78,44.72,44.75,28218.0,35.0984,35.114,35.067,35.0905,28218.0
2017-04-19 14:20:00,44.75,44.76,44.69,44.71,35312.0,35.0905,35.0984,35.0435,35.0591,35312.0
2017-04-19 14:30:00,44.72,44.74,44.7,44.73,23526.0,35.067,35.0827,35.0513,35.0748,23526.0
2017-04-19 14:40:00,44.74,44.74,44.62,44.63,32487.0,35.0827,35.0827,34.9886,34.9964,32487.0
2017-04-19 14:50:00,44.62,44.64,44.59,44.61,30719.0,34.9886,35.0043,34.965,34.9807,30719.0
2017-04-19 15:00:00,44.6,44.65,44.57,44.64,48668.0,34.9729,35.0121,34.9494,35.0043,48668.0
2017-04-19 15:10:00,44.64,44.65,44.6,44.62,28798.0,35.0043,35.0121,34.9729,34.9886,28798.0
2017-04-19 15:20:00,44.61,44.62,44.51,44.51,48334.0,34.9807,34.9886,34.9023,34.9023,48334.0
2017-04-19 15:30:00,44.52,44.59,44.52,44.58,74872.0,34.9102,34.965,34.9102,34.9572,74872.0
2017-04-19 15:40:00,44.58,44.6,44.54,44.6,108868.0,34.9572,34.9729,34.9258,34.9729,108868.0
2017-04-19 15:50:00,44.6,44.65,44.58,44.63,296192.0,34.9729,35.0121,34.9572,34.9964,296192.0
2017-04-20 09:30:00,44.71,44.82,44.6,44.62,49378.0,35.0591,35.1454,34.9729,34.9886,49378.0
2017-04-20 09:40:00,44.62,44.63,44.53,44.59,19271.0,34.9886,34.9964,34.918,34.965,19271.0
2017-04-20 09:50:00,44.6,44.66,44.57,44.58,15794.0,34.9729,35.0199,34.9494,34.9572,15794.0
2017-04-20 10:00:00,44.57,44.7,44.57,44.64,16317.0,34.9494,35.0513,34.9494,35.0043,16317.0
2017-04-20 10:10:00,44.65,44.73,44.65,44.7,13204.0,35.0121,35.0748,35.0121,35.0513,13204.0
2017-04-20 10:20:00,44.68,44.76,44.65,44.76,31400.0,35.0356,35.0984,35.0121,35.0984,31400.0
2017-04-20 10:30:00,44.75,44.77,44.7,44.74,38620.0,35.0905,35.1062,35.0513,35.0827,38620.0
2017-04-20 10:40:00,44.74,44.74,44.64,44.65,31440.0,35.0827,35.0827,35.0043,35.0121,31440.0
2017-04-20 10:50:00,44.65,44.72,44.64,44.71,12440.0,35.0121,35.067,35.0043,35.0591,12440.0
2017-04-20 11:00:00,44.71,44.73,44.63,44.68,23512.0,35.0591,35.0748,34.9964,35.0356,23512.0
2017-04-20 11:10:00,44.69,44.69,44.6,44.6,27129.0,35.0435,35.0435,34.9729,34.9729,27129.0
2017-04-20 11:20:00,44.6,44.68,44.59,44.68,18214.0,34.9729,35.0356,34.965,35.0356,18214.0
2017-04-20 11:30:00,44.67,44.71,44.66,44.69,25144.0,35.0278,35.0591,35.0199,35.0435,25144.0
2017-04-20 11:40:00,44.68,44.68,44.58,44.63,48716.0,35.0356,35.0356,34.9572,34.9964,48716.0
2017-04-20 11:50:00,44.64,44.66,44.59,44.65,28018.0,35.0043,35.0199,34.965,35.0121,28018.0
2017-04-20 12:00:00,44.65,44.71,44.64,44.7,29388.0,35.0121,35.0591,35.0043,35.0513,29388.0
2017-04-20 12:10:00,44.7,44.76,44.7,44.73,19428.0,35.0513,35.0984,35.0513,35.0748,19428.0
2017-04-20 12:20:00,44.73,44.76,44.7,44.7,48156.0,35.0748,35.0984,35.0513,35.0513,48156.0
2017-04-20 12:30:00,44.71,44.77,44.71,44.74,22846.0,35.0591,35.1062,35.0591,35.0827,22846.0
2017-04-20 12:40:00,44.75,44.8,44.74,44.77,23380.0,35.0905,35.1297,35.0827,35.1062,23380.0
2017-04-20 12:50:00,44.77,44.82,44.77,44.8,14328.0,35.1062,35.1454,35.1062,35.1297,14328.0
2017-04-20 13:00:00,44.81,44.85,44.81,44.83,15960.0,35.1376,35.1689,35.1376,35.1532,15960.0
2017-04-20 13:10:00,44.82,44.84,44.79,44.79,18845.0,35.1454,35.1611,35.1219,35.1219,18845.0
2017-04-20 13:20:00,44.79,44.8,44.76,44.78,48280.0,35.1219,35.1297,35.0984,35.114,48280.0
2017-04-20 13:30:00,44.78,44.79,44.75,44.77,34368.0,35.114,35.1219,35.0905,35.1062,34368.0
2017-04-20 13:40:00,44.77,44.9,44.76,44.89,23929.0,35.1062,35.2081,35.0984,35.2003,23929.0
2017-04-20 13:50:00,44.9,44.96,44.88,44.92,42207.0,35.2081,35.2552,35.1925,35.2238,42207.0
2017-04-20 14:00:00,44.92,44.92,44.87,44.87,21864.0,35.2238,35.2238,35.1846,35.1846,21864.0
2017-04-20 14:10:00,44.87,44.95,44.87,44.95,58619.0,35.1846,35.2473,35.1846,35.2473,58619.0
2017-04-20 14:20:00,44.95,45.04,44.95,45.01,38790.0,35.2473,35.3179,35.2473,35.2944,38790.0
2017-04-20 14:30:00,45.0,45.08,44.96,45.05,43800.0,35.2865,35.3493,35.2552,35.3258,43800.0
2017-04-20 14:40:00,45.06,45.08,45.02,45.03,41626.0,35.3336,35.3493,35.3022,35.3101,41626.0
2017-04-20 14:50:00,45.02,45.08,44.94,44.95,48512.0,35.3022,35.3493,35.2395,35.2473,48512.0
2017-04-20 15:00:00,44.94,45.0,44.94,45.0,25306.0,35.2395,35.2865,35.2395,35.2865,25306.0
2017-04-20 15:10:00,45.0,45.02,44.94,44.95,39462.0,35.2865,35.3022,35.2395,35.2473,39462.0
2017-04-20 15:20:00,44.94,44.99,44.93,44.98,31671.0,35.2395,35.2787,35.2317,35.2709,31671.0
2017-04-20 15:30:00,44.97,45.0,44.94,44.97,51819.0,35.263,35.2865,35.2395,35.263,51819.0
2017-04-20 15:40:00,44.97,45.03,44.97,45.0,110029.0,35.263,35.3101,35.263,35.2865,110029.0
2017-04-20 15:50:00,45.0,45.03,44.9,44.91,208275.0,35.2865,35.3101,35.2081,35.216,208275.0
2017-04-21 09:30:00,45.04,45.3,44.96,45.21,245865.0,35.3179,35.5218,35.2552,35.4512,245865.0
2017-04-21 09:40:00,45.22,45.28,45.1,45.1,31795.0,35.4591,35.5061,35.365,35.365,31795.0
2017-04-21 09:50:00,45.1,45.11,45.0,45.01,19686.0,35.365,35.3728,35.2865,35.2944,19686.0
2017-04-21 10:00:00,45.01,45.01,44.81,44.81,55909.0,35.2944,35.2944,35.1376,35.1376,55909.0
2017-04-21 10:10:00,44.81,44.88,44.79,44.82,65824.0,35.1376,35.1925,35.1219,35.1454,65824.0
2017-04-21 10:20:00,44.82,44.94,44.82,44.94,8484.0,35.1454,35.2395,35.1454,35.2395,8484.0
2017-04-21 10:30:00,44.94,45.01,44.93,45.01,10510.0,35.2395,35.2944,35.2317,35.2944,10510.0
2017-04-21 10:40:00,45.01,45.02,44.93,44.94,38047.0,35.2944,35.3022,35.2317,35.2395,38047.0
2017-04-21 10:50:00,44.94,44.97,44.91,44.93,27747.0,35.2395,35.263,35.216,35.2317,27747.0
2017-04-21 11:00:00,44.94,44.95,44.86,44.89,21881.0,35.2395,35.2473,35.1768,35.2003,21881.0
2017-04-21 11:10:00,44.88,44.88,44.77,44.82,43601.0,35.1925,35.1925,35.1062,35.1454,43601.0
2017-04-21 11:20:00,44.82,44.87,44.81,44.85,55528.0,35.1454,35.1846,35.1376,35.1689,55528.0
2017-04-21 11:30:00,44.86,44.86,44.78,44.8,28139.0,35.1768,35.1768,35.114,35.1297,28139.0
2017-04-21 11:40:00,44.8,44.93,44.79,44.89,37603.0,35.1297,35.2317,35.1219,35.2003,37603.0
2017-04-21 11:50:00,44.88,44.89,44.83,44.83,52573.0,35.1925,35.2003,35.1532,35.1532,52573.0
2017-04-21 12:00:00,44.82,44.9,44.8,44.87,36491.0,35.1454,35.2081,35.1297,35.1846,36491.0
2017-04-21 12:10:00,44.86,44.88,44.81,44.86,14188.0,35.1768,35.1925,35.1376,35.1768,14188.0
2017-04-21 12:20:00,44.87,44.9,44.85,44.85,14325.0,35.1846,35.2081,35.1689,35.1689,14325.0
2017-04-21 12:30:00,44.85,44.89,44.83,44.89,16057.0,35.1689,35.2003,35.1532,35.2003,16057.0
2017-04-21 12:40:00,44.9,44.91,44.88,44.88,14883.0,35.2081,35.216,35.1925,35.1925,14883.0
2017-04-21 12:50:00,44.89,44.9,44.82,44.82,44696.0,35.2003,35.2081,35.1454,35.1454,44696.0
2017-04-21 13:00:00,44.82,44.86,44.8,44.81,23464.0,35.1454,35.1768,35.1297,35.1376,23464.0
2017-04-21 13:10:00,44.81,44.82,44.72,44.75,38528.0,35.1376,35.1454,35.067,35.0905,38528.0
2017-04-21 13:20:00,44.75,44.82,44.75,44.77,29684.0,35.0905,35.1454,35.0905,35.1062,29684.0
2017-04-21 13:30:00,44.76,44.81,44.76,44.8,11006.0,35.0984,35.1376,35.0984,35.1297,11006.0
2017-04-21 13:40:00,44.8,44.84,44.8,44.81,9846.0,35.1297,35.1611,35.1297,35.1376,9846.0
2017-04-21 13:50:00,44.8,44.89,44.8,44.88,21953.0,35.1297,35.2003,35.1297,35.1925,21953.0
2017-04-21 14:00:00,44.88,44.88,44.8,44.81,19848.0,35.1925,35.1925,35.1297,35.1376,19848.0
2017-04-21 14:10:00,44.81,44.83,44.79,44.83,15919.0,35.1376,35.1532,35.1219,35.1532,15919.0
2017-04-21 14:20:00,44.83,44.87,44.82,44.86,39791.0,35.1532,35.1846,35.1454,35.1768,39791.0
2017-04-21 14:30:00,44.86,44.87,44.83,44.87,17219.0,35.1768,35.1846,35.1532,35.1846,17219.0
2017-04-21 14:40:00,44.87,44.88,44.84,44.86,29403.0,35.1846,35.1925,35.1611,35.1768,29403.0
2017-04-21 14:50:00,44.86,44.88,44.84,44.87,45344.0,35.1768,35.1925,35.1611,35.1846,45344.0
2017-04-21 15:00:00,44.86,44.87,44.8,44.84,31428.0,35.1768,35.1846,35.1297,35.1611,31428.0
2017-04-21 15:10:00,44.84,44.84,44.8,44.82,29946.0,35.1611,35.1611,35.1297,35.1454,29946.0
2017-04-21 15:20:00,44.82,44.91,44.82,44.9,31683.0,35.1454,35.216,35.1454,35.2081,31683.0
2017-04-21 15:30:00,44.89,44.9,44.82,44.86,53448.0,35.2003,35.2081,35.1454,35.1768,53448.0
2017-04-21 15:40:00,44.87,44.89,44.85,44.87,64882.0,35.1846,35.2003,35.1689,35.1846,64882.0
2017-04-21 15:50:00,44.87,44.88,44.81,44.82,167432.0,35.1846,35.1925,35.1376,35.1454,167432.0
2017-04-24 09:30:00,45.27,45.32,45.18,45.25,72161.0,35.4983,35.5375,35.4277,35.4826,72161.0
2017-04-24 09:40:00,45.23,45.29,45.22,45.25,20978.0,35.4669,35.514,35.4591,35.4826,20978.0
2017-04-24 09:50:00,45.25,45.32,45.21,45.31,23019.0,35.4826,35.5375,35.4512,35.5296,23019.0
2017-04-24 10:00:00,45.31,45.41,45.28,45.41,27866.0,35.5296,35.608,35.5061,35.608,27866.0
2017-04-24 10:10:00,45.41,45.52,45.36,45.4,30319.0,35.608,35.6943,35.5688,35.6002,30319.0
2017-04-24 10:20:00,45.41,45.44,45.37,45.38,19748.0,35.608,35.6316,35.5767,35.5845,19748.0
2017-04-24 10:30:00,45.37,45.39,45.29,45.34,62990.0,35.5767,35.5924,35.514,35.5532,62990.0
2017-04-24 10:40:00,45.33,45.36,45.31,45.36,32364.0,35.5453,35.5688,35.5296,35.5688,32364.0
2017-04-24 10:50:00,45.36,45.47,45.33,45.42,64834.0,35.5688,35.6551,35.5453,35.6159,64834.0
2017-04-24 11:00:00,45.42,45.44,45.35,45.42,32633.0,35.6159,35.6316,35.561,35.6159,32633.0
2017-04-24 11:10:00,45.42,45.43,45.29,45.3,35613.0,35.6159,35.6237,35.514,35.5218,35613.0
2017-04-24 11:20:00,45.3,45.31,45.26,45.31,13801.0,35.5218,35.5296,35.4904,35.5296,13801.0
2017-04-24 11:30:00,45.31,45.44,45.3,45.44,36263.0,35.5296,35.6316,35.5218,35.6316,36263.0
2017-04-24 11:40:00,45.43,45.46,45.39,45.39,33211.0,35.6237,35.6473,35.5924,35.5924,33211.0
2017-04-24 11:50:00,45.39,45.42,45.39,45.4,9576.0,35.5924,35.6159,35.5924,35.6002,9576.0
2017-04-24 12:00:00,45.4,45.44,45.38,45.41,21388.0,35.6002,35.6316,35.5845,35.608,21388.0
2017-04-24 12:10:00,45.41,45.47,45.41,45.45,20902.0,35.608,35.6551,35.608,35.6394,20902.0
2017-04-24 12:20:00,45.44,45.44,45.39,45.43,12463.0,35.6316,35.6316,35.5924,35.6237,12463.0
2017-04-24 12:30:00,45.43,45.47,45.41,45.47,26041.0,35.6237,35.6551,35.608,35.6551,26041.0
2017-04-24 12:40:00,45.47,45.47,45.44,45.45,8570.0,35.6551,35.6551,35.6316,35.6394,8570.0
2017-04-24 12:50:00,45.45,45.51,45.45,45.51,21092.0,35.6394,35.6865,35.6394,35.6865,21092.0
2017-04-24 13:00:00,45.5,45.57,45.5,45.55,35104.0,35.6786,35.7335,35.6786,35.7178,35104.0
2017-04-24 13:10:00,45.54,45.6,45.53,45.59,36644.0,35.71,35.757,35.7021,35.7492,36644.0
2017-04-24 13:20:00,45.58,45.59,45.53,45.56,22947.0,35.7414,35.7492,35.7021,35.7257,22947.0
2017-04-24 13:30:00,45.56,45.57,45.53,45.54,14607.0,35.7257,35.7335,35.7021,35.71,14607.0
2017-04-24 13:40:00,45.54,45.55,45.52,45.53,11481.0,35.71,35.7178,35.6943,35.7021,11481.0
2017-04-24 13:50:00,45.52,45.54,45.51,45.52,32147.0,35.6943,35.71,35.6865,35.6943,32147.0
2017-04-24 14:00:00,45.52,45.53,45.47,45.47,63803.0,35.6943,35.7021,35.6551,35.6551,63803.0
2017-04-24 14:10:00,45.46,45.51,45.4,45.5,60723.0,35.6473,35.6865,35.6002,35.6786,60723.0
2017-04-24 14:20:00,45.5,45.52,45.46,45.46,22999.0,35.6786,35.6943,35.6473,35.6473,22999.0
2017-04-24 14:30:00,45.47,45.5,45.46,45.48,23908.0,35.6551,35.6786,35.6473,35.6629,23908.0
2017-04-24 14:40:00,45.48,45.49,45.41,45.41,27442.0,35.6629,35.6708,35.608,35.608,27442.0
2017-04-24 14:50:00,45.43,45.47,45.42,45.44,15737.0,35.6237,35.6551,35.6159,35.6316,15737.0
2017-04-24 15:00:00,45.45,45.52,45.45,45.51,40247.0,35.6394,35.6943,35.6394,35.6865,40247.0
2017-04-24 15:10:00,45.51,45.51,45.46,45.47,43011.0,35.6865,35.6865,35.6473,35.6551,43011.0
2017-04-24 15:20:00,45.46,45.48,45.41,45.41,40943.0,35.6473,35.6629,35.608,35.608,40943.0
2017-04-24 15:30:00,45.4,45.41,45.34,45.36,70672.0,35.6002,35.608,35.5532,35.5688,70672.0
2017-04-24 15:40:00,45.36,45.41,45.34,45.36,64350.0,35.5688,35.608,35.5532,35.5688,64350.0
2017-04-24 15:50:00,45.36,45.4,45.3,45.36,228979.0,35.5688,35.6002,35.5218,35.5688,228979.0
2017-04-25 09:30:00,45.45,45.58,45.41,45.56,43850.0,35.6394,35.7414,35.608,35.7257,43850.0
2017-04-25 09:40:00,45.57,45.78,45.56,45.73,47648.0,35.7335,35.8982,35.7257,35.859,47648.0
2017-04-25 09:50:00,45.73,45.77,45.71,45.73,18940.0,35.859,35.8903,35.8433,35.859,18940.0
2017-04-25 10:00:00,45.72,45.88,45.72,45.87,34721.0,35.8511,35.9766,35.8511,35.9688,34721.0
2017-04-25 10:10:00,45.87,45.88,45.75,45.75,29043.0,35.9688,35.9766,35.8747,35.8747,29043.0
2017-04-25 10:20:00,45.75,45.76,45.7,45.74,18502.0,35.8747,35.8825,35.8355,35.8668,18502.0
2017-04-25 10:30:00,45.75,45.75,45.65,45.7,22051.0,35.8747,35.8747,35.7962,35.8355,22051.0
2017-04-25 10:40:00,45.7,45.78,45.69,45.74,109839.0,35.8355,35.8982,35.8276,35.8668,109839.0
2017-04-25 10:50:00,45.73,45.73,45.64,45.65,32159.0,35.859,35.859,35.7884,35.7962,32159.0
2017-04-25 11:00:00,45.65,45.71,45.63,45.68,36659.0,35.7962,35.8433,35.7806,35.8198,36659.0
2017-04-25 11:10:00,45.68,45.69,45.58,45.61,22035.0,35.8198,35.8276,35.7414,35.7649,22035.0
2017-04-25 11:20:00,45.61,45.62,45.57,45.59,14537.0,35.7649,35.7727,35.7335,35.7492,14537.0
2017-04-25 11:30:00,45.58,45.61,45.55,45.59,23574.0,35.7414,35.7649,35.7178,35.7492,23574.0
2017-04-25 11:40:00,45.59,45.61,45.54,45.54,75284.0,35.7492,35.7649,35.71,35.71,75284.0
2017-04-25 11:50:00,45.55,45.58,45.53,45.55,32679.0,35.7178,35.7414,35.7021,35.7178,32679.0
2017-04-25 12:00:00,45.55,45.56,45.48,45.49,36121.0,35.7178,35.7257,35.6629,35.6708,36121.0
2017-04-25 12:10:00,45.5,45.55,45.48,45.54,17986.0,35.6786,35.7178,35.6629,35.71,17986.0
2017-04-25 12:20:00,45.54,45.54,45.51,45.53,18795.0,35.71,35.71,35.6865,35.7021,18795.0
2017-04-25 12:30:00,45.52,45.52,45.45,45.46,15907.0,35.6943,35.6943,35.6394,35.6473,15907.0
2017-04-25 12:40:00,45.46,45.52,45.46,45.52,23699.0,35.6473,35.6943,35.6473,35.6943,23699.0
2017-04-25 12:50:00,45.51,45.54,45.49,45.5,20136.0,35.6865,35.71,35.6708,35.6786,20136.0
2017-04-25 13:00:00,45.51,45.53,45.47,45.47,38157.0,35.6865,35.7021,35.6551,35.6551,38157.0
2017-04-25 13:10:00,45.47,45.52,45.45,45.52,24280.0,35.6551,35.6943,35.6394,35.6943,24280.0
2017-04-25 13:20:00,45.51,45.54,45.49,45.5,20494.0,35.6865,35.71,35.6708,35.6786,20494.0
2017-04-25 13:30:00,45.49,45.52,45.48,45.49,21804.0,35.6708,35.6943,35.6629,35.6708,21804.0
2017-04-25 13:40:00,45.48,45.49,45.45,45.45,46353.0,35.6629,35.6708,35.6394,35.6394,46353.0
2017-04-25 13:50:00,45.45,45.46,45.38,45.45,102875.0,35.6394,35.6473,35.5845,35.6394,102875.0
2017-04-25 14:00:00,45.45,45.47,45.41,45.44,31287.0,35.6394,35.6551,35.608,35.6316,31287.0
2017-04-25 14:10:00,45.44,45.46,45.39,45.45,36110.0,35.6316,35.6473,35.5924,35.6394,36110.0
2017-04-25 14:20:00,45.46,45.49,45.45,45.46,21873.0,35.6473,35.6708,35.6394,35.6473,21873.0
2017-04-25 14:30:00,45.46,45.53,45.46,45.53,28631.0,35.6473,35.7021,35.6473,35.7021,28631.0
2017-04-25 14:40:00,45.52,45.57,45.52,45.55,27695.0,35.6943,35.7335,35.6943,35.7178,27695.0
2017-04-25 14:50:00,45.55,45.57,45.5,45.52,35088.0,35.7178,35.7335,35.6786,35.6943,35088.0
2017-04-25 15:00:00,45.51,45.6,45.51,45.59,38675.0,35.6865,35.757,35.6865,35.7492,38675.0
2017-04-25 15:10:00,45.59,45.64,45.57,45.64,35335.0,35.7492,35.7884,35.7335,35.7884,35335.0
2017-04-25 15:20:00,45.64,45.67,45.63,45.65,37516.0,35.7884,35.8119,35.7806,35.7962,37516.0
2017-04-25 15:30:00,45.64,45.66,45.58,45.59,42570.0,35.7884,35.8041,35.7414,35.7492,42570.0
2017-04-25 15:40:00,45.59,45.61,45.58,45.59,66294.0,35.7492,35.7649,35.7414,35.7492,66294.0
2017-04-25 15:50:00,45.59,45.62,45.56,45.58,141820.0,35.7492,35.7727,35.7257,35.7414,141820.0
2017-04-26 09:30:00,45.66,45.69,45.43,45.47,46390.0,35.8041,35.8276,35.6237,35.6551,46390.0
2017-04-26 09:40:00,45.46,45.46,45.31,45.34,16877.0,35.6473,35.6473,35.5296,35.5532,16877.0
2017-04-26 09:50:00,45.35,45.42,45.33,45.39,16762.0,35.561,35.6159,35.5453,35.5924,16762.0
2017-04-26 10:00:00,45.4,45.48,45.38,45.43,24231.0,35.6002,35.6629,35.5845,35.6237,24231.0
2017-04-26 10:10:00,45.44,45.46,45.42,45.45,17343.0,35.6316,35.6473,35.6159,35.6394,17343.0
2017-04-26 10:20:00,45.46,45.54,45.45,45.51,22594.0,35.6473,35.71,35.6394,35.6865,22594.0
2017-04-26 10:30:00,45.51,45.55,45.47,45.47,27360.0,35.6865,35.7178,35.6551,35.6551,27360.0
2017-04-26 10:40:00,45.47,45.55,45.46,45.54,25954.0,35.6551,35.7178,35.6473,35.71,25954.0
2017-04-26 10:50:00,45.55,45.56,45.5,45.53,55053.0,35.7178,35.7257,35.6786,35.7021,55053.0
2017-04-26 11:00:00,45.53,45.57,45.49,45.51,34078.0,35.7021,35.7335,35.6708,35.6865,34078.0
2017-04-26 11:10:00,45.52,45.62,45.52,45.62,30442.0,35.6943,35.7727,35.6943,35.7727,30442.0
2017-04-26 11:20:00,45.61,45.69,45.56,45.69,41430.0,35.7649,35.8276,35.7257,35.8276,41430.0
2017-04-26 11:30:00,45.69,45.69,45.57,45.58,30276.0,35.8276,35.8276,35.7335,35.7414,30276.0
2017-04-26 11:40:00,45.58,45.6,45.47,45.48,21637.0,35.7414,35.757,35.6551,35.6629,21637.0
2017-04-26 11:50:00,45.49,45.53,45.48,45.49,18946.0,35.6708,35.7021,35.6629,35.6708,18946.0
2017-04-26 12:00:00,45.49,45.51,45.47,45.49,14152.0,35.6708,35.6865,35.6551,35.6708,14152.0
2017-04-26 12:10:00,45.51,45.56,45.51,45.55,19225.0,35.6865,35.7257,35.6865,35.7178,19225.0
2017-04-26 12:20:00,45.55,45.55,45.48,45.48,26712.0,35.7178,35.7178,35.6629,35.6629,26712.0
2017-04-26 12:30:00,45.49,45.53,45.47,45.5,13269.0,35.6708,35.7021,35.6551,35.6786,13269.0
2017-04-26 12:40:00,45.5,45.51,45.46,45.47,20830.0,35.6786,35.6865,35.6473,35.6551,20830.0
2017-04-26 12:50:00,45.46,45.55,45.44,45.55,17540.0,35.6473,35.7178,35.6316,35.7178,17540.0
2017-04-26 13:00:00,45.55,45.55,45.5,45.53,20383.0,35.7178,35.7178,35.6786,35.7021,20383.0
2017-04-26 13:10:00,45.53,45.56,45.5,45.52,19201.0,35.7021,35.7257,35.6786,35.6943,19201.0
2017-04-26 13:20:00,45.52,45.53,45.45,45.46,14196.0,35.6943,35.7021,35.6394,35.6473,14196.0
2017-04-26 13:30:00,45.45,45.46,45.41,45.46,16287.0,35.6394,35.6473,35.608,35.6473,16287.0
2017-04-26 13:40:00,45.45,45.49,45.37,45.41,37532.0,35.6394,35.6708,35.5767,35.608,37532.0
2017-04-26 13:50:00,45.41,45.43,45.38,45.4,16848.0,35.608,35.6237,35.5845,35.6002,16848.0
2017-04-26 14:00:00,45.4,45.43,45.35,45.43,26346.0,35.6002,35.6237,35.561,35.6237,26346.0
2017-04-26 14:10:00,45.43,45.49,45.43,45.47,30293.0,35.6237,35.6708,35.6237,35.6551,30293.0
2017-04-26 14:20:00,45.46,45.51,45.44,45.46,19291.0,35.6473,35.6865,35.6316,35.6473,19291.0
2017-04-26 14:30:00,45.46,45.49,45.42,45.43,15710.0,35.6473,35.6708,35.6159,35.6237,15710.0
2017-04-26 14:40:00,45.43,45.46,45.42,45.44,16518.0,35.6237,35.6473,35.6159,35.6316,16518.0
2017-04-26 14:50:00,45.45,45.45,45.39,45.4,22542.0,35.6394,35.6394,35.5924,35.6002,22542.0
2017-04-26 15:00:00,45.39,45.47,45.39,45.47,40858.0,35.5924,35.6551,35.5924,35.6551,40858.0
2017-04-26 15:10:00,45.46,45.47,45.39,45.4,28070.0,35.6473,35.6551,35.5924,35.6002,28070.0
2017-04-26 15:20:00,45.39,45.42,45.35,45.36,33156.0,35.5924,35.6159,35.561,35.5688,33156.0
2017-04-26 15:30:00,45.36,45.4,45.29,45.3,53868.0,35.5688,35.6002,35.514,35.5218,53868.0
2017-04-26 15:40:00,45.3,45.31,45.25,45.26,63801.0,35.5218,35.5296,35.4826,35.4904,63801.0
2017-04-26 15:50:00,45.26,45.3,45.25,45.28,157463.0,35.4904,35.5218,35.4826,35.5061,157463.0
2017-04-27 09:30:00,45.14,45.36,45.09,45.28,61129.0,35.3963,35.5688,35.3571,35.5061,61129.0
2017-04-27 09:40:00,45.28,45.4,45.17,45.39,25413.0,35.5061,35.6002,35.4199,35.5924,25413.0
2017-04-27 09:50:00,45.39,45.6,45.39,45.6,57725.0,35.5924,35.757,35.5924,35.757,57725.0
2017-04-27 10:00:00,45.6,45.65,45.57,45.57,43270.0,35.757,35.7962,35.7335,35.7335,43270.0
2017-04-27 10:10:00,45.57,45.63,45.57,45.59,23369.0,35.7335,35.7806,35.7335,35.7492,23369.0
2017-04-27 10:20:00,45.58,45.64,45.56,45.56,16586.0,35.7414,35.7884,35.7257,35.7257,16586.0
2017-04-27 10:30:00,45.57,45.58,45.5,45.52,22272.0,35.7335,35.7414,35.6786,35.6943,22272.0
2017-04-27 10:40:00,45.51,45.56,45.51,45.52,18381.0,35.6865,35.7257,35.6865,35.6943,18381.0
2017-04-27 10:50:00,45.52,45.55,45.46,45.46,36322.0,35.6943,35.7178,35.6473,35.6473,36322.0
2017-04-27 11:00:00,45.46,45.5,45.45,45.47,35045.0,35.6473,35.6786,35.6394,35.6551,35045.0
2017-04-27 11:10:00,45.47,45.51,45.47,45.48,22284.0,35.6551,35.6865,35.6551,35.6629,22284.0
2017-04-27 11:20:00,45.47,45.48,45.44,45.45,42863.0,35.6551,35.6629,35.6316,35.6394,42863.0
2017-04-27 11:30:00,45.45,45.47,45.44,45.45,21091.0,35.6394,35.6551,35.6316,35.6394,21091.0
2017-04-27 11:40:00,45.44,45.48,45.44,45.47,28285.0,35.6316,35.6629,35.6316,35.6551,28285.0
2017-04-27 11:50:00,45.47,45.48,45.45,45.47,20572.0,35.6551,35.6629,35.6394,35.6551,20572.0
2017-04-27 12:00:00,45.47,45.56,45.47,45.55,30744.0,35.6551,35.7257,35.6551,35.7178,30744.0
2017-04-27 12:10:00,45.55,45.62,45.55,45.62,25676.0,35.7178,35.7727,35.7178,35.7727,25676.0
2017-04-27 12:20:00,45.62,45.65,45.6,45.62,37029.0,35.7727,35.7962,35.757,35.7727,37029.0
2017-04-27 12:30:00,45.62,45.71,45.62,45.7,31935.0,35.7727,35.8433,35.7727,35.8355,31935.0
2017-04-27 12:40:00,45.7,45.75,45.7,45.74,29982.0,35.8355,35.8747,35.8355,35.8668,29982.0
2017-04-27 12:50:00,45.75,45.85,45.72,45.85,31593.0,35.8747,35.9531,35.8511,35.9531,31593.0
2017-04-27 13:00:00,45.85,45.85,45.75,45.76,29061.0,35.9531,35.9531,35.8747,35.8825,29061.0
2017-04-27 13:10:00,45.76,45.8,45.75,45.79,18618.0,35.8825,35.9139,35.8747,35.906,18618.0
2017-04-27 13:20:00,45.79,45.79,45.73,45.76,16272.0,35.906,35.906,35.859,35.8825,16272.0
2017-04-27 13:30:00,45.76,45.77,45.75,45.77,15715.0,35.8825,35.8903,35.8747,35.8903,15715.0
2017-04-27 13:40:00,45.77,45.8,45.76,45.8,24924.0,35.8903,35.9139,35.8825,35.9139,24924.0
2017-04-27 13:50:00,45.8,45.84,45.8,45.83,23181.0,35.9139,35.9452,35.9139,35.9374,23181.0
2017-04-27 14:00:00,45.84,45.84,45.79,45.81,33053.0,35.9452,35.9452,35.906,35.9217,33053.0
2017-04-27 14:10:00,45.8,45.82,45.77,45.78,24104.0,35.9139,35.9295,35.8903,35.8982,24104.0
2017-04-27 14:20:00,45.78,45.81,45.77,45.8,27624.0,35.8982,35.9217,35.8903,35.9139,27624.0
2017-04-27 14:30:00,45.79,45.85,45.79,45.84,31525.0,35.906,35.9531,35.906,35.9452,31525.0
2017-04-27 14:40:00,45.84,45.86,45.83,45.86,32579.0,35.9452,35.9609,35.9374,35.9609,32579.0
2017-04-27 14:50:00,45.86,45.86,45.82,45.83,25784.0,35.9609,35.9609,35.9295,35.9374,25784.0
2017-04-27 15:00:00,45.84,45.84,45.77,45.8,45225.0,35.9452,35.9452,35.8903,35.9139,45225.0
2017-04-27 15:10:00,45.8,45.85,45.77,45.77,38664.0,35.9139,35.9531,35.8903,35.8903,38664.0
2017-04-27 15:20:00,45.77,45.78,45.7,45.71,67518.0,35.8903,35.8982,35.8355,35.8433,67518.0
2017-04-27 15:30:00,45.72,45.76,45.71,45.75,55302.0,35.8511,35.8825,35.8433,35.8747,55302.0
2017-04-27 15:40:00,45.76,45.78,45.75,45.75,91062.0,35.8825,35.8982,35.8747,35.8747,91062.0
2017-04-27 15:50:00,45.75,45.8,45.71,45.79,196316.0,35.8747,35.9139,35.8433,35.906,196316.0
2017-04-28 09:30:00,45.65,45.73,45.5,45.5,37984.0,35.7962,35.859,35.6786,35.6786,37984.0
2017-04-28 09:40:00,45.49,45.64,45.48,45.55,33347.0,35.6708,35.7884,35.6629,35.7178,33347.0
2017-04-28 09:50:00,45.57,45.65,45.57,45.63,12535.0,35.7335,35.7962,35.7335,35.7806,12535.0
2017-04-28 10:00:00,45.63,45.71,45.6,45.71,22440.0,35.7806,35.8433,35.757,35.8433,22440.0
2017-04-28 10:10:00,45.71,45.81,45.71,45.79,21071.0,35.8433,35.9217,35.8433,35.906,21071.0
2017-04-28 10:20:00,45.78,45.78,45.68,45.71,18552.0,35.8982,35.8982,35.8198,35.8433,18552.0
2017-04-28 10:30:00,45.71,45.76,45.69,45.74,19860.0,35.8433,35.8825,35.8276,35.8668,19860.0
2017-04-28 10:40:00,45.74,45.75,45.63,45.63,16632.0,35.8668,35.8747,35.7806,35.7806,16632.0
2017-04-28 10:50:00,45.64,45.65,45.6,45.6,20172.0,35.7884,35.7962,35.757,35.757,20172.0
2017-04-28 11:00:00,45.6,45.69,45.58,45.69,39835.0,35.757,35.8276,35.7414,35.8276,39835.0
2017-04-28 11:10:00,45.69,45.75,45.65,45.73,22883.0,35.8276,35.8747,35.7962,35.859,22883.0
2017-04-28 11:20:00,45.74,45.74,45.7,45.73,21500.0,35.8668,35.8668,35.8355,35.859,21500.0
2017-04-28 11:30:00,45.73,45.74,45.65,45.69,16988.0,35.859,35.8668,35.7962,35.8276,16988.0
2017-04-28 11:40:00,45.69,45.79,45.65,45.79,36666.0,35.8276,35.906,35.7962,35.906,36666.0
2017-04-28 11:50:00,45.79,45.79,45.71,45.73,19915.0,35.906,35.906,35.8433,35.859,19915.0
2017-04-28 12:00:00,45.72,45.75,45.7,45.7,22342.0,35.8511,35.8747,35.8355,35.8355,22342.0
2017-04-28 12:10:00,45.69,45.71,45.67,45.67,20497.0,35.8276,35.8433,35.8119,35.8119,20497.0
2017-04-28 12:20:00,45.68,45.7,45.65,45.65,12925.0,35.8198,35.8355,35.7962,35.7962,12925.0
2017-04-28 12:30:00,45.65,45.66,45.6,45.62,21022.0,35.7962,35.8041,35.757,35.7727,21022.0
2017-04-28 12:40:00,45.63,45.66,45.6,45.6,15468.0,35.7806,35.8041,35.757,35.757,15468.0
2017-04-28 12:50:00,45.61,45.62,45.56,45.58,32739.0,35.7649,35.7727,35.7257,35.7414,32739.0
2017-04-28 13:00:00,45.58,45.65,45.56,45.63,31672.0,35.7414,35.7962,35.7257,35.7806,31672.0
2017-04-28 13:10:00,45.62,45.64,45.57,45.58,20762.0,35.7727,35.7884,35.7335,35.7414,20762.0
2017-04-28 13:20:00,45.58,45.61,45.57,45.61,10394.0,35.7414,35.7649,35.7335,35.7649,10394.0
2017-04-28 13:30:00,45.61,45.63,45.59,45.59,18567.0,35.7649,35.7806,35.7492,35.7492,18567.0
2017-04-28 13:40:00,45.59,45.62,45.57,45.6,14397.0,35.7492,35.7727,35.7335,35.757,14397.0
2017-04-28 13:50:00,45.6,45.62,45.59,45.62,15301.0,35.757,35.7727,35.7492,35.7727,15301.0
2017-04-28 14:00:00,45.62,45.67,45.6,45.64,32423.0,35.7727,35.8119,35.757,35.7884,32423.0
2017-04-28 14:10:00,45.64,45.64,45.56,45.58,38402.0,35.7884,35.7884,35.7257,35.7414,38402.0
2017-04-28 14:20:00,45.58,45.62,45.58,45.62,19255.0,35.7414,35.7727,35.7414,35.7727,19255.0
2017-04-28 14:30:00,45.61,45.62,45.55,45.62,46412.0,35.7649,35.7727,35.7178,35.7727,46412.0
2017-04-28 14:40:00,45.61,45.62,45.59,45.61,26588.0,35.7649,35.7727,35.7492,35.7649,26588.0
2017-04-28 14:50:00,45.61,45.63,45.57,45.61,37313.0,35.7649,35.7806,35.7335,35.7649,37313.0
2017-04-28 15:00:00,45.61,45.61,45.57,45.6,39468.0,35.7649,35.7649,35.7335,35.757,39468.0
2017-04-28 15:10:00,45.6,45.66,45.57,45.65,38139.0,35.757,35.8041,35.7335,35.7962,38139.0
2017-04-28 15:20:00,45.65,45.65,45.6,45.64,34491.0,35.7962,35.7962,35.757,35.7884,34491.0
2017-04-28 15:30:00,45.64,45.71,45.62,45.7,79239.0,35.7884,35.8433,35.7727,35.8355,79239.0
2017-04-28 15:40:00,45.69,45.74,45.67,45.74,100760.0,35.8276,35.8668,35.8119,35.8668,100760.0
2017-04-28 15:50:00,45.73,45.78,45.73,45.74,221218.0,35.859,35.8982,35.859,35.8668,221218.0
2017-05-01 09:30:00,45.88,45.88,45.64,45.79,40645.0,35.9766,35.9766,35.7884,35.906,40645.0
2017-05-01 09:40:00,45.75,45.79,45.62,45.63,35144.0,35.8747,35.906,35.7727,35.7806,35144.0
2017-05-01 09:50:00,45.63,45.63,45.46,45.46,21178.0,35.7806,35.7806,35.6473,35.6473,21178.0
2017-05-01 10:00:00,45.46,45.6,45.42,45.59,34554.0,35.6473,35.757,35.6159,35.7492,34554.0
2017-05-01 10:10:00,45.59,45.62,45.53,45.54,21131.0,35.7492,35.7727,35.7021,35.71,21131.0
2017-05-01 10:20:00,45.53,45.58,45.52,45.57,5973.0,35.7021,35.7414,35.6943,35.7335,5973.0
2017-05-01 10:30:00,45.57,45.62,45.55,45.61,14753.0,35.7335,35.7727,35.7178,35.7649,14753.0
2017-05-01 10:40:00,45.61,45.67,45.6,45.66,16576.0,35.7649,35.8119,35.757,35.8041,16576.0
2017-05-01 10:50:00,45.65,45.74,45.64,45.73,52399.0,35.7962,35.8668,35.7884,35.859,52399.0
2017-05-01 11:00:00,45.73,45.74,45.68,45.7,23901.0,35.859,35.8668,35.8198,35.8355,23901.0
2017-05-01 11:10:00,45.7,45.71,45.67,45.7,20819.0,35.8355,35.8433,35.8119,35.8355,20819.0
2017-05-01 11:20:00,45.7,45.7,45.64,45.7,32515.0,35.8355,35.8355,35.7884,35.8355,32515.0
2017-05-01 11:30:00,45.7,45.75,45.7,45.71,23130.0,35.8355,35.8747,35.8355,35.8433,23130.0
2017-05-01 11:40:00,45.71,45.83,45.7,45.81,46962.0,35.8433,35.9374,35.8355,35.9217,46962.0
2017-05-01 11:50:00,45.81,45.84,45.76,45.77,27010.0,35.9217,35.9452,35.8825,35.8903,27010.0
2017-05-01 12:00:00,45.78,45.81,45.76,45.78,35923.0,35.8982,35.9217,35.8825,35.8982,35923.0
2017-05-01 12:10:00,45.79,45.82,45.76,45.81,43372.0,35.906,35.9295,35.8825,35.9217,43372.0
2017-05-01 12:20:00,45.81,45.81,45.76,45.77,26037.0,35.9217,35.9217,35.8825,35.8903,26037.0
2017-05-01 12:30:00,45.77,45.79,45.76,45.78,44057.0,35.8903,35.906,35.8825,35.8982,44057.0
2017-05-01 12:40:00,45.78,45.79,45.76,45.77,67211.0,35.8982,35.906,35.8825,35.8903,67211.0
2017-05-01 12:50:00,45.77,45.79,45.76,45.77,60144.0,35.8903,35.906,35.8825,35.8903,60144.0
2017-05-01 13:00:00,45.78,45.78,45.7,45.71,32427.0,35.8982,35.8982,35.8355,35.8433,32427.0
2017-05-01 13:10:00,45.7,45.7,45.57,45.58,59996.0,35.8355,35.8355,35.7335,35.7414,59996.0
2017-05-01 13:20:00,45.58,45.6,45.51,45.52,34006.0,35.7414,35.757,35.6865,35.6943,34006.0
2017-05-01 13:30:00,45.52,45.55,45.5,45.54,25335.0,35.6943,35.7178,35.6786,35.71,25335.0
2017-05-01 13:40:00,45.54,45.57,45.44,45.46,75535.0,35.71,35.7335,35.6316,35.6473,75535.0
2017-05-01 13:50:00,45.46,45.52,45.45,45.48,37734.0,35.6473,35.6943,35.6394,35.6629,37734.0
2017-05-01 14:00:00,45.5,45.54,45.47,45.49,51419.0,35.6786,35.71,35.6551,35.6708,51419.0
2017-05-01 14:10:00,45.5,45.54,45.48,45.5,31075.0,35.6786,35.71,35.6629,35.6786,31075.0
2017-05-01 14:20:00,45.5,45.51,45.47,45.48,25690.0,35.6786,35.6865,35.6551,35.6629,25690.0
2017-05-01 14:30:00,45.48,45.49,45.47,45.48,31209.0,35.6629,35.6708,35.6551,35.6629,31209.0
2017-05-01 14:40:00,45.49,45.53,45.48,45.51,53294.0,35.6708,35.7021,35.6629,35.6865,53294.0
2017-05-01 14:50:00,45.51,45.54,45.51,45.54,41453.0,35.6865,35.71,35.6865,35.71,41453.0
2017-05-01 15:00:00,45.54,45.56,45.53,45.55,48700.0,35.71,35.7257,35.7021,35.7178,48700.0
2017-05-01 15:10:00,45.55,45.62,45.54,45.58,85314.0,35.7178,35.7727,35.71,35.7414,85314.0
2017-05-01 15:20:00,45.58,45.6,45.53,45.57,110436.0,35.7414,35.757,35.7021,35.7335,110436.0
2017-05-01 15:30:00,45.56,45.72,45.56,45.69,137784.0,35.7257,35.8511,35.7257,35.8276,137784.0
2017-05-01 15:40:00,45.69,45.87,45.69,45.81,257198.0,35.8276,35.9688,35.8276,35.9217,257198.0
2017-05-01 15:50:00,45.81,45.91,45.67,45.75,359141.0,35.9217,36.0001,35.8119,35.8747,359141.0
2017-05-02 09:30:00,43.0,43.99,42.74,43.45,409449.0,33.7183,34.4946,33.5144,34.0711,409449.0
2017-05-02 09:40:00,43.45,43.5,42.79,42.84,399296.0,34.0711,34.1103,33.5536,33.5928,399296.0
2017-05-02 09:50:00,42.83,43.01,42.55,42.69,276558.0,33.585,33.7261,33.3654,33.4752,276558.0
2017-05-02 10:00:00,42.68,42.88,42.64,42.83,171310.0,33.4673,33.6242,33.436,33.585,171310.0
2017-05-02 10:10:00,42.81,43.15,42.8,43.1,175097.0,33.5693,33.8359,33.5614,33.7967,175097.0
2017-05-02 10:20:00,43.09,43.11,42.98,43.01,156516.0,33.7888,33.8045,33.7026,33.7261,156516.0
2017-05-02 10:30:00,43.02,43.03,42.62,42.63,204551.0,33.7339,33.7418,33.4203,33.4281,204551.0
2017-05-02 10:40:00,42.61,42.64,42.35,42.4,143120.0,33.4124,33.436,33.2086,33.2478,143120.0
2017-05-02 10:50:00,42.4,42.42,42.06,42.25,301071.0,33.2478,33.2635,32.9812,33.1301,301071.0
2017-05-02 11:00:00,42.25,42.48,42.2,42.31,209387.0,33.1301,33.3105,33.0909,33.1772,209387.0
2017-05-02 11:10:00,42.3,42.35,42.16,42.28,237235.0,33.1694,33.2086,33.0596,33.1537,237235.0
2017-05-02 11:20:00,42.28,42.28,42.04,42.15,138389.0,33.1537,33.1537,32.9655,33.0517,138389.0
2017-05-02 11:30:00,42.14,42.26,42.06,42.13,149797.0,33.0439,33.138,32.9812,33.0361,149797.0
2017-05-02 11:40:00,42.13,42.26,42.05,42.13,165003.0,33.0361,33.138,32.9733,33.0361,165003.0
2017-05-02 11:50:00,42.12,42.28,42.1,42.16,112530.0,33.0282,33.1537,33.0125,33.0596,112530.0
2017-05-02 12:00:00,42.15,42.17,42.03,42.06,113741.0,33.0517,33.0674,32.9576,32.9812,113741.0
2017-05-02 12:10:00,42.06,42.11,41.9,42.05,133506.0,32.9812,33.0204,32.8557,32.9733,133506.0
2017-05-02 12:20:00,42.03,42.12,41.94,42.06,89741.0,32.9576,33.0282,32.8871,32.9812,89741.0
2017-05-02 12:30:00,42.06,42.08,41.95,42.0,69150.0,32.9812,32.9968,32.8949,32.9341,69150.0
2017-05-02 12:40:00,41.99,41.99,41.78,41.87,122670.0,32.9263,32.9263,32.7616,32.8322,122670.0
2017-05-02 12:50:00,41.86,41.95,41.81,41.94,85299.0,32.8243,32.8949,32.7851,32.8871,85299.0
2017-05-02 13:00:00,41.94,41.94,41.73,41.73,177244.0,32.8871,32.8871,32.7224,32.7224,177244.0
2017-05-02 13:10:00,41.74,41.94,41.69,41.87,270809.0,32.7302,32.8871,32.691,32.8322,270809.0
2017-05-02 13:20:00,41.87,42.0,41.78,41.98,140851.0,32.8322,32.9341,32.7616,32.9184,140851.0
2017-05-02 13:30:00,41.98,41.98,41.85,41.9,103030.0,32.9184,32.9184,32.8165,32.8557,103030.0
2017-05-02 13:40:00,41.9,41.93,41.8,41.85,107957.0,32.8557,32.8792,32.7773,32.8165,107957.0
2017-05-02 13:50:00,41.86,42.0,41.82,41.97,108977.0,32.8243,32.9341,32.793,32.9106,108977.0
2017-05-02 14:00:00,41.98,41.98,41.84,41.89,98378.0,32.9184,32.9184,32.8086,32.8479,98378.0
2017-05-02 14:10:00,41.89,41.99,41.87,41.93,97996.0,32.8479,32.9263,32.8322,32.8792,97996.0
2017-05-02 14:20:00,41.92,41.92,41.76,41.78,147311.0,32.8714,32.8714,32.7459,32.7616,147311.0
2017-05-02 14:30:00,41.78,41.89,41.77,41.81,82067.0,32.7616,32.8479,32.7538,32.7851,82067.0
2017-05-02 14:40:00,41.8,41.81,41.63,41.71,171431.0,32.7773,32.7851,32.644,32.7067,171431.0
2017-05-02 14:50:00,41.71,41.73,41.63,41.65,101163.0,32.7067,32.7224,32.644,32.6597,101163.0
2017-05-02 15:00:00,41.65,41.66,41.52,41.57,171263.0,32.6597,32.6675,32.5577,32.5969,171263.0
2017-05-02 15:10:00,41.57,41.62,41.53,41.58,140198.0,32.5969,32.6361,32.5656,32.6048,140198.0
2017-05-02 15:20:00,41.58,41.65,41.57,41.65,158391.0,32.6048,32.6597,32.5969,32.6597,158391.0
2017-05-02 15:30:00,41.65,41.71,41.6,41.71,221617.0,32.6597,32.7067,32.6205,32.7067,221617.0
2017-05-02 15:40:00,41.71,41.76,41.65,41.7,280495.0,32.7067,32.7459,32.6597,32.6989,280495.0
2017-05-02 15:50:00,41.7,41.73,41.65,41.68,749050.0,32.6989,32.7224,32.6597,32.6832,749050.0
2017-05-03 09:30:00,41.72,41.86,41.45,41.53,300561.0,32.7146,32.8243,32.5028,32.5656,300561.0
2017-05-03 09:40:00,41.52,41.53,41.11,41.17,168476.0,32.5577,32.5656,32.2362,32.2833,168476.0
2017-05-03 09:50:00,41.17,41.33,41.17,41.24,102980.0,32.2833,32.4087,32.2833,32.3382,102980.0
2017-05-03 10:00:00,41.23,41.36,41.18,41.27,140003.0,32.3303,32.4323,32.2911,32.3617,140003.0
2017-05-03 10:10:00,41.26,41.34,41.23,41.27,88689.0,32.3538,32.4166,32.3303,32.3617,88689.0
2017-05-03 10:20:00,41.26,41.29,41.14,41.21,94195.0,32.3538,32.3774,32.2597,32.3146,94195.0
2017-05-03 10:30:00,41.21,41.58,41.18,41.58,195795.0,32.3146,32.6048,32.2911,32.6048,195795.0
2017-05-03 10:40:00,41.57,41.57,41.45,41.48,125581.0,32.5969,32.5969,32.5028,32.5264,125581.0
2017-05-03 10:50:00,41.48,41.49,41.33,41.47,157016.0,32.5264,32.5342,32.4087,32.5185,157016.0
2017-05-03 11:00:00,41.48,41.55,41.44,41.54,90112.0,32.5264,32.5812,32.495,32.5734,90112.0
2017-05-03 11:10:00,41.54,41.65,41.48,41.63,98286.0,32.5734,32.6597,32.5264,32.644,98286.0
2017-05-03 11:20:00,41.63,41.74,41.61,41.71,96506.0,32.644,32.7302,32.6283,32.7067,96506.0
2017-05-03 11:30:00,41.7,41.77,41.51,41.51,118914.0,32.6989,32.7538,32.5499,32.5499,118914.0
2017-05-03 11:40:00,41.51,41.56,41.47,41.5,69584.0,32.5499,32.5891,32.5185,32.542,69584.0
2017-05-03 11:50:00,41.49,41.57,41.44,41.47,70343.0,32.5342,32.5969,32.495,32.5185,70343.0
2017-05-03 12:00:00,41.46,41.58,41.46,41.52,109518.0,32.5107,32.6048,32.5107,32.5577,109518.0
2017-05-03 12:10:00,41.52,41.53,41.47,41.48,58032.0,32.5577,32.5656,32.5185,32.5264,58032.0
2017-05-03 12:20:00,41.48,41.5,41.41,41.42,80671.0,32.5264,32.542,32.4715,32.4793,80671.0
2017-05-03 12:30:00,41.42,41.49,41.4,41.44,80197.0,32.4793,32.5342,32.4636,32.495,80197.0
2017-05-03 12:40:00,41.43,41.44,41.35,41.35,54634.0,32.4871,32.495,32.4244,32.4244,54634.0
2017-05-03 12:50:00,41.35,41.37,41.26,41.26,62100.0,32.4244,32.4401,32.3538,32.3538,62100.0
2017-05-03 13:00:00,41.27,41.3,41.24,41.25,48055.0,32.3617,32.3852,32.3382,32.346,48055.0
2017-05-03 13:10:00,41.25,41.3,41.25,41.27,69834.0,32.346,32.3852,32.346,32.3617,69834.0
2017-05-03 13:20:00,41.27,41.3,41.18,41.28,123961.0,32.3617,32.3852,32.2911,32.3695,123961.0
2017-05-03 13:30:00,41.28,41.35,41.23,41.27,63588.0,32.3695,32.4244,32.3303,32.3617,63588.0
2017-05-03 13:40:00,41.28,41.31,41.21,41.22,46333.0,32.3695,32.3931,32.3146,32.3225,46333.0
2017-05-03 13:50:00,41.22,41.3,41.21,41.3,79320.0,32.3225,32.3852,32.3146,32.3852,79320.0
2017-05-03 14:00:00,41.3,41.36,41.23,41.29,112068.0,32.3852,32.4323,32.3303,32.3774,112068.0
2017-05-03 14:10:00,41.29,41.31,41.12,41.13,92440.0,32.3774,32.3931,32.2441,32.2519,92440.0
2017-05-03 14:20:00,41.12,41.21,41.1,41.11,114277.0,32.2441,32.3146,32.2284,32.2362,114277.0
2017-05-03 14:30:00,41.11,41.16,41.1,41.15,98289.0,32.2362,32.2754,32.2284,32.2676,98289.0
2017-05-03 14:40:00,41.13,41.22,41.13,41.21,132398.0,32.2519,32.3225,32.2519,32.3146,132398.0
2017-05-03 14:50:00,41.2,41.31,41.2,41.3,107235.0,32.3068,32.3931,32.3068,32.3852,107235.0
2017-05-03 15:00:00,41.29,41.39,41.25,41.35,129904.0,32.3774,32.4558,32.346,32.4244,129904.0
2017-05-03 15:10:00,41.36,41.43,41.33,41.41,129133.0,32.4323,32.4871,32.4087,32.4715,129133.0
2017-05-03 15:20:00,41.41,41.52,41.41,41.52,190884.0,32.4715,32.5577,32.4715,32.5577,190884.0
2017-05-03 15:30:00,41.52,41.54,41.41,41.44,205340.0,32.5577,32.5734,32.4715,32.495,205340.0
2017-05-03 15:40:00,41.44,41.45,41.34,41.37,267464.0,32.495,32.5028,32.4166,32.4401,267464.0
2017-05-03 15:50:00,41.37,41.38,41.26,41.32,616415.0,32.4401,32.4479,32.3538,32.4009,616415.0
2017-05-04 09:30:00,41.37,41.81,41.29,41.76,177091.0,32.4401,32.7851,32.3774,32.7459,177091.0
2017-05-04 09:40:00,41.77,41.98,41.76,41.97,126468.0,32.7538,32.9184,32.7459,32.9106,126468.0
2017-05-04 09:50:00,41.97,41.97,41.82,41.88,73469.0,32.9106,32.9106,32.793,32.84,73469.0
2017-05-04 10:00:00,41.88,42.04,41.84,42.03,68827.0,32.84,32.9655,32.8086,32.9576,68827.0
2017-05-04 10:10:00,42.01,42.01,41.84,41.89,57694.0,32.942,32.942,32.8086,32.8479,57694.0
2017-05-04 10:20:00,41.89,42.05,41.88,42.03,47292.0,32.8479,32.9733,32.84,32.9576,47292.0
2017-05-04 10:30:00,42.04,42.1,42.02,42.05,93945.0,32.9655,33.0125,32.9498,32.9733,93945.0
2017-05-04 10:40:00,42.05,42.14,42.0,42.12,78986.0,32.9733,33.0439,32.9341,33.0282,78986.0
2017-05-04 10:50:00,42.12,42.23,42.04,42.07,117704.0,33.0282,33.1145,32.9655,32.989,117704.0
2017-05-04 11:00:00,42.08,42.12,42.03,42.1,45763.0,32.9968,33.0282,32.9576,33.0125,45763.0
2017-05-04 11:10:00,42.11,42.11,42.04,42.08,64337.0,33.0204,33.0204,32.9655,32.9968,64337.0
2017-05-04 11:20:00,42.09,42.13,41.95,41.97,80503.0,33.0047,33.0361,32.8949,32.9106,80503.0
2017-05-04 11:30:00,41.98,42.03,41.96,41.97,63118.0,32.9184,32.9576,32.9027,32.9106,63118.0
2017-05-04 11:40:00,41.97,42.03,41.96,42.03,37805.0,32.9106,32.9576,32.9027,32.9576,37805.0
2017-05-04 11:50:00,42.02,42.03,41.93,42.0,33024.0,32.9498,32.9576,32.8792,32.9341,33024.0
2017-05-04 12:00:00,41.99,42.02,41.96,41.99,47951.0,32.9263,32.9498,32.9027,32.9263,47951.0
2017-05-04 12:10:00,41.98,41.99,41.9,41.93,88641.0,32.9184,32.9263,32.8557,32.8792,88641.0
2017-05-04 12:20:00,41.93,41.95,41.92,41.92,25326.0,32.8792,32.8949,32.8714,32.8714,25326.0
2017-05-04 12:30:00,41.93,41.95,41.92,41.94,31489.0,32.8792,32.8949,32.8714,32.8871,31489.0
2017-05-04 12:40:00,41.94,42.12,41.93,42.11,53481.0,32.8871,33.0282,32.8792,33.0204,53481.0
2017-05-04 12:50:00,42.12,42.21,42.1,42.2,44009.0,33.0282,33.0988,33.0125,33.0909,44009.0
2017-05-04 13:00:00,42.2,42.85,42.18,42.24,337650.0,33.0909,33.6006,33.0753,33.1223,337650.0
2017-05-04 13:10:00,42.24,42.26,42.12,42.13,66603.0,33.1223,33.138,33.0282,33.0361,66603.0
2017-05-04 13:20:00,42.14,42.31,42.14,42.31,59901.0,33.0439,33.1772,33.0439,33.1772,59901.0
2017-05-04 13:30:00,42.31,42.41,42.27,42.41,57103.0,33.1772,33.2556,33.1458,33.2556,57103.0
2017-05-04 13:40:00,42.41,42.48,42.39,42.48,79166.0,33.2556,33.3105,33.2399,33.3105,79166.0
2017-05-04 13:50:00,42.48,42.48,42.35,42.35,46776.0,33.3105,33.3105,33.2086,33.2086,46776.0
2017-05-04 14:00:00,42.34,42.38,42.3,42.38,74553.0,33.2007,33.2321,33.1694,33.2321,74553.0
2017-05-04 14:10:00,42.38,42.41,42.34,42.38,72139.0,33.2321,33.2556,33.2007,33.2321,72139.0
2017-05-04 14:20:00,42.38,42.45,42.34,42.44,60493.0,33.2321,33.287,33.2007,33.2791,60493.0
2017-05-04 14:30:00,42.44,42.48,42.42,42.47,93276.0,33.2791,33.3105,33.2635,33.3027,93276.0
2017-05-04 14:40:00,42.47,42.5,42.42,42.43,63508.0,33.3027,33.3262,33.2635,33.2713,63508.0
2017-05-04 14:50:00,42.43,42.48,42.42,42.46,63868.0,33.2713,33.3105,33.2635,33.2948,63868.0
2017-05-04 15:00:00,42.46,42.47,42.42,42.43,78633.0,33.2948,33.3027,33.2635,33.2713,78633.0
2017-05-04 15:10:00,42.43,42.49,42.41,42.49,104907.0,33.2713,33.3183,33.2556,33.3183,104907.0
2017-05-04 15:20:00,42.49,42.5,42.39,42.4,97140.0,33.3183,33.3262,33.2399,33.2478,97140.0
2017-05-04 15:30:00,42.41,42.47,42.4,42.44,105210.0,33.2556,33.3027,33.2478,33.2791,105210.0
2017-05-04 15:40:00,42.44,42.47,42.37,42.38,167220.0,33.2791,33.3027,33.2242,33.2321,167220.0
2017-05-04 15:50:00,42.38,42.42,42.35,42.41,348027.0,33.2321,33.2635,33.2086,33.2556,348027.0
2017-05-05 09:30:00,42.67,42.71,42.61,42.67,103607.0,33.4595,33.4909,33.4124,33.4595,103607.0
2017-05-05 09:40:00,42.67,42.78,42.66,42.76,106647.0,33.4595,33.5457,33.4516,33.5301,106647.0
2017-05-05 09:50:00,42.76,42.78,42.67,42.67,157652.0,33.5301,33.5457,33.4595,33.4595,157652.0
2017-05-05 10:00:00,42.66,42.71,42.64,42.7,42977.0,33.4516,33.4909,33.436,33.483,42977.0
2017-05-05 10:10:00,42.69,42.77,42.66,42.72,74684.0,33.4752,33.5379,33.4516,33.4987,74684.0
2017-05-05 10:20:00,42.72,42.84,42.71,42.74,106501.0,33.4987,33.5928,33.4909,33.5144,106501.0
2017-05-05 10:30:00,42.74,42.77,42.71,42.73,98660.0,33.5144,33.5379,33.4909,33.5065,98660.0
2017-05-05 10:40:00,42.74,42.77,42.7,42.72,70655.0,33.5144,33.5379,33.483,33.4987,70655.0
2017-05-05 10:50:00,42.72,42.73,42.64,42.67,152480.0,33.4987,33.5065,33.436,33.4595,152480.0
2017-05-05 11:00:00,42.68,42.69,42.61,42.63,65677.0,33.4673,33.4752,33.4124,33.4281,65677.0
2017-05-05 11:10:00,42.63,42.68,42.54,42.62,97021.0,33.4281,33.4673,33.3576,33.4203,97021.0
2017-05-05 11:20:00,42.63,42.64,42.58,42.62,117459.0,33.4281,33.436,33.3889,33.4203,117459.0
2017-05-05 11:30:00,42.61,42.72,42.59,42.72,66966.0,33.4124,33.4987,33.3968,33.4987,66966.0
2017-05-05 11:40:00,42.73,42.76,42.67,42.68,65534.0,33.5065,33.5301,33.4595,33.4673,65534.0
2017-05-05 11:50:00,42.68,42.74,42.63,42.65,55592.0,33.4673,33.5144,33.4281,33.4438,55592.0
2017-05-05 12:00:00,42.66,42.66,42.6,42.61,54028.0,33.4516,33.4516,33.4046,33.4124,54028.0
2017-05-05 12:10:00,42.61,42.63,42.6,42.62,32230.0,33.4124,33.4281,33.4046,33.4203,32230.0
2017-05-05 12:20:00,42.61,42.62,42.59,42.6,37678.0,33.4124,33.4203,33.3968,33.4046,37678.0
2017-05-05 12:30:00,42.59,42.6,42.51,42.54,73610.0,33.3968,33.4046,33.334,33.3576,73610.0
2017-05-05 12:40:00,42.55,42.56,42.48,42.48,71264.0,33.3654,33.3732,33.3105,33.3105,71264.0
2017-05-05 12:50:00,42.48,42.48,42.37,42.39,33341.0,33.3105,33.3105,33.2242,33.2399,33341.0
2017-05-05 13:00:00,42.4,42.4,42.36,42.4,53855.0,33.2478,33.2478,33.2164,33.2478,53855.0
2017-05-05 13:10:00,42.4,42.4,42.32,42.32,49520.0,33.2478,33.2478,33.185,33.185,49520.0
2017-05-05 13:20:00,42.33,42.33,42.23,42.25,60995.0,33.1929,33.1929,33.1145,33.1301,60995.0
2017-05-05 13:30:00,42.25,42.26,42.21,42.22,40175.0,33.1301,33.138,33.0988,33.1066,40175.0
2017-05-05 13:40:00,42.23,42.24,42.17,42.24,46189.0,33.1145,33.1223,33.0674,33.1223,46189.0
2017-05-05 13:50:00,42.24,42.27,42.21,42.21,45472.0,33.1223,33.1458,33.0988,33.0988,45472.0
2017-05-05 14:00:00,42.21,42.25,42.19,42.23,48485.0,33.0988,33.1301,33.0831,33.1145,48485.0
2017-05-05 14:10:00,42.23,42.27,42.21,42.27,42747.0,33.1145,33.1458,33.0988,33.1458,42747.0
2017-05-05 14:20:00,42.27,42.28,42.25,42.25,26397.0,33.1458,33.1537,33.1301,33.1301,26397.0
2017-05-05 14:30:00,42.25,42.34,42.25,42.32,42641.0,33.1301,33.2007,33.1301,33.185,42641.0
2017-05-05 14:40:00,42.32,42.34,42.27,42.31,75190.0,33.185,33.2007,33.1458,33.1772,75190.0
2017-05-05 14:50:00,42.31,42.34,42.25,42.26,44525.0,33.1772,33.2007,33.1301,33.138,44525.0
2017-05-05 15:00:00,42.26,42.33,42.24,42.3,64754.0,33.138,33.1929,33.1223,33.1694,64754.0
2017-05-05 15:10:00,42.31,42.41,42.31,42.41,71252.0,33.1772,33.2556,33.1772,33.2556,71252.0
2017-05-05 15:20:00,42.41,42.46,42.38,42.39,61525.0,33.2556,33.2948,33.2321,33.2399,61525.0
2017-05-05 15:30:00,42.38,42.39,42.34,42.36,87109.0,33.2321,33.2399,33.2007,33.2164,87109.0
2017-05-05 15:40:00,42.35,42.45,42.35,42.44,147031.0,33.2086,33.287,33.2086,33.2791,147031.0
2017-05-05 15:50:00,42.44,42.45,42.39,42.44,190870.0,33.2791,33.287,33.2399,33.2791,190870.0
2017-05-08 09:30:00,42.5,42.51,42.3,42.37,136638.0,33.3262,33.334,33.1694,33.2242,136638.0
2017-05-08 09:40:00,42.36,42.54,42.36,42.51,56508.0,33.2164,33.3576,33.2164,33.334,56508.0
2017-05-08 09:50:00,42.51,42.59,42.47,42.57,39921.0,33.334,33.3968,33.3027,33.3811,39921.0
2017-05-08 10:00:00,42.57,42.69,42.52,42.65,57725.0,33.3811,33.4752,33.3419,33.4438,57725.0
2017-05-08 10:10:00,42.65,42.78,42.65,42.77,49858.0,33.4438,33.5457,33.4438,33.5379,49858.0
2017-05-08 10:20:00,42.76,42.79,42.66,42.69,76973.0,33.5301,33.5536,33.4516,33.4752,76973.0
2017-05-08 10:30:00,42.69,42.88,42.68,42.86,104345.0,33.4752,33.6242,33.4673,33.6085,104345.0
2017-05-08 10:40:00,42.86,43.0,42.85,43.0,92269.0,33.6085,33.7183,33.6006,33.7183,92269.0
2017-05-08 10:50:00,43.02,43.1,42.98,43.03,117882.0,33.7339,33.7967,33.7026,33.7418,117882.0
2017-05-08 11:00:00,43.02,43.03,42.83,42.83,221120.0,33.7339,33.7418,33.585,33.585,221120.0
2017-05-08 11:10:00,42.84,42.85,42.75,42.78,108567.0,33.5928,33.6006,33.5222,33.5457,108567.0
2017-05-08 11:20:00,42.77,42.79,42.68,42.79,89604.0,33.5379,33.5536,33.4673,33.5536,89604.0
2017-05-08 11:30:00,42.79,42.93,42.74,42.92,65785.0,33.5536,33.6634,33.5144,33.6555,65785.0
2017-05-08 11:40:00,42.93,42.96,42.84,42.93,106409.0,33.6634,33.6869,33.5928,33.6634,106409.0
2017-05-08 11:50:00,42.94,42.94,42.82,42.91,122156.0,33.6712,33.6712,33.5771,33.6477,122156.0
2017-05-08 12:00:00,42.91,42.92,42.87,42.91,32702.0,33.6477,33.6555,33.6163,33.6477,32702.0
2017-05-08 12:10:00,42.91,42.96,42.91,42.95,53817.0,33.6477,33.6869,33.6477,33.6791,53817.0
2017-05-08 12:20:00,42.96,42.96,42.88,42.89,73564.0,33.6869,33.6869,33.6242,33.632,73564.0
2017-05-08 12:30:00,42.89,42.92,42.86,42.91,46655.0,33.632,33.6555,33.6085,33.6477,46655.0
2017-05-08 12:40:00,42.91,42.95,42.91,42.94,20070.0,33.6477,33.6791,33.6477,33.6712,20070.0
2017-05-08 12:50:00,42.94,42.95,42.91,42.94,27473.0,33.6712,33.6791,33.6477,33.6712,27473.0
2017-05-08 13:00:00,42.94,42.96,42.93,42.96,28672.0,33.6712,33.6869,33.6634,33.6869,28672.0
2017-05-08 13:10:00,42.96,42.98,42.94,42.94,39605.0,33.6869,33.7026,33.6712,33.6712,39605.0
2017-05-08 13:20:00,42.95,42.97,42.92,42.94,50514.0,33.6791,33.6947,33.6555,33.6712,50514.0
2017-05-08 13:30:00,42.94,42.95,42.92,42.93,36128.0,33.6712,33.6791,33.6555,33.6634,36128.0
2017-05-08 13:40:00,42.92,42.93,42.87,42.9,39177.0,33.6555,33.6634,33.6163,33.6398,39177.0
2017-05-08 13:50:00,42.9,42.99,42.9,42.97,77311.0,33.6398,33.7104,33.6398,33.6947,77311.0
2017-05-08 14:00:00,42.97,42.97,42.94,42.95,41798.0,33.6947,33.6947,33.6712,33.6791,41798.0
2017-05-08 14:10:00,42.95,42.98,42.9,42.98,105866.0,33.6791,33.7026,33.6398,33.7026,105866.0
2017-05-08 14:20:00,42.98,43.0,42.96,42.97,39588.0,33.7026,33.7183,33.6869,33.6947,39588.0
2017-05-08 14:30:00,42.97,43.02,42.93,42.97,82972.0,33.6947,33.7339,33.6634,33.6947,82972.0
2017-05-08 14:40:00,42.97,42.99,42.95,42.97,71654.0,33.6947,33.7104,33.6791,33.6947,71654.0
2017-05-08 14:50:00,42.97,42.97,42.91,42.91,70889.0,33.6947,33.6947,33.6477,33.6477,70889.0
2017-05-08 15:00:00,42.91,42.92,42.75,42.76,130408.0,33.6477,33.6555,33.5222,33.5301,130408.0
2017-05-08 15:10:00,42.77,42.94,42.77,42.85,107774.0,33.5379,33.6712,33.5379,33.6006,107774.0
2017-05-08 15:20:00,42.84,42.92,42.83,42.91,116687.0,33.5928,33.6555,33.585,33.6477,116687.0
2017-05-08 15:30:00,42.91,42.93,42.85,42.87,118245.0,33.6477,33.6634,33.6006,33.6163,118245.0
2017-05-08 15:40:00,42.87,42.94,42.86,42.93,160460.0,33.6163,33.6712,33.6085,33.6634,160460.0
2017-05-08 15:50:00,42.92,42.96,42.88,42.95,386515.0,33.6555,33.6869,33.6242,33.6791,386515.0
2017-05-09 09:30:00,42.75,42.78,42.54,42.68,118395.0,33.5222,33.5457,33.3576,33.4673,118395.0
2017-05-09 09:40:00,42.69,42.82,42.65,42.69,100369.0,33.4752,33.5771,33.4438,33.4752,100369.0
2017-05-09 09:50:00,42.69,42.71,42.6,42.69,61905.0,33.4752,33.4909,33.4046,33.4752,61905.0
2017-05-09 10:00:00,42.7,42.73,42.48,42.48,51545.0,33.483,33.5065,33.3105,33.3105,51545.0
2017-05-09 10:10:00,42.48,42.49,42.39,42.45,44696.0,33.3105,33.3183,33.2399,33.287,44696.0
2017-05-09 10:20:00,42.44,42.44,42.37,42.43,32833.0,33.2791,33.2791,33.2242,33.2713,32833.0
2017-05-09 10:30:00,42.43,42.46,42.39,42.46,35542.0,33.2713,33.2948,33.2399,33.2948,35542.0
2017-05-09 10:40:00,42.47,42.59,42.46,42.56,57781.0,33.3027,33.3968,33.2948,33.3732,57781.0
2017-05-09 10:50:00,42.55,42.6,42.52,42.59,42373.0,33.3654,33.4046,33.3419,33.3968,42373.0
2017-05-09 11:00:00,42.58,42.58,42.46,42.47,81077.0,33.3889,33.3889,33.2948,33.3027,81077.0
2017-05-09 11:10:00,42.47,42.5,42.44,42.44,39606.0,33.3027,33.3262,33.2791,33.2791,39606.0
2017-05-09 11:20:00,42.45,42.45,42.39,42.4,31400.0,33.287,33.287,33.2399,33.2478,31400.0
2017-05-09 11:30:00,42.4,42.42,42.36,42.41,43601.0,33.2478,33.2635,33.2164,33.2556,43601.0
2017-05-09 11:40:00,42.41,42.44,42.41,42.42,76635.0,33.2556,33.2791,33.2556,33.2635,76635.0
2017-05-09 11:50:00,42.42,42.56,42.42,42.54,41783.0,33.2635,33.3732,33.2635,33.3576,41783.0
2017-05-09 12:00:00,42.54,42.54,42.47,42.48,68727.0,33.3576,33.3576,33.3027,33.3105,68727.0
2017-05-09 12:10:00,42.49,42.5,42.41,42.41,29447.0,33.3183,33.3262,33.2556,33.2556,29447.0
2017-05-09 12:20:00,42.41,42.42,42.3,42.33,41199.0,33.2556,33.2635,33.1694,33.1929,41199.0
2017-05-09 12:30:00,42.33,42.33,42.27,42.3,42867.0,33.1929,33.1929,33.1458,33.1694,42867.0
2017-05-09 12:40:00,42.3,42.33,42.24,42.3,76204.0,33.1694,33.1929,33.1223,33.1694,76204.0
2017-05-09 12:50:00,42.29,42.43,42.27,42.43,107662.0,33.1615,33.2713,33.1458,33.2713,107662.0
2017-05-09 13:00:00,42.43,42.45,42.4,42.41,26136.0,33.2713,33.287,33.2478,33.2556,26136.0
2017-05-09 13:10:00,42.4,42.41,42.37,42.41,32971.0,33.2478,33.2556,33.2242,33.2556,32971.0
2017-05-09 13:20:00,42.41,42.46,42.38,42.41,44442.0,33.2556,33.2948,33.2321,33.2556,44442.0
2017-05-09 13:30:00,42.41,42.43,42.39,42.41,29464.0,33.2556,33.2713,33.2399,33.2556,29464.0
2017-05-09 13:40:00,42.41,42.5,42.4,42.48,28642.0,33.2556,33.3262,33.2478,33.3105,28642.0
2017-05-09 13:50:00,42.48,42.52,42.44,42.47,25895.0,33.3105,33.3419,33.2791,33.3027,25895.0
2017-05-09 14:00:00,42.47,42.48,42.44,42.47,40353.0,33.3027,33.3105,33.2791,33.3027,40353.0
2017-05-09 14:10:00,42.47,42.47,42.4,42.44,52770.0,33.3027,33.3027,33.2478,33.2791,52770.0
2017-05-09 14:20:00,42.45,42.47,42.38,42.41,42387.0,33.287,33.3027,33.2321,33.2556,42387.0
2017-05-09 14:30:00,42.41,42.45,42.39,42.44,38720.0,33.2556,33.287,33.2399,33.2791,38720.0
2017-05-09 14:40:00,42.44,42.48,42.43,42.43,38036.0,33.2791,33.3105,33.2713,33.2713,38036.0
2017-05-09 14:50:00,42.43,42.44,42.4,42.43,39723.0,33.2713,33.2791,33.2478,33.2713,39723.0
2017-05-09 15:00:00,42.44,42.44,42.4,42.43,40656.0,33.2791,33.2791,33.2478,33.2713,40656.0
2017-05-09 15:10:00,42.42,42.43,42.35,42.36,38945.0,33.2635,33.2713,33.2086,33.2164,38945.0
2017-05-09 15:20:00,42.36,42.46,42.35,42.41,57494.0,33.2164,33.2948,33.2086,33.2556,57494.0
2017-05-09 15:30:00,42.41,42.42,42.34,42.37,62486.0,33.2556,33.2635,33.2007,33.2242,62486.0
2017-05-09 15:40:00,42.37,42.4,42.32,42.35,104368.0,33.2242,33.2478,33.185,33.2086,104368.0
2017-05-09 15:50:00,42.34,42.38,42.34,42.36,155839.0,33.2007,33.2321,33.2007,33.2164,155839.0
2017-05-10 09:30:00,42.37,42.47,42.18,42.18,62233.0,33.2242,33.3027,33.0753,33.0753,62233.0
2017-05-10 09:40:00,42.17,42.2,42.03,42.08,46637.0,33.0674,33.0909,32.9576,32.9968,46637.0
2017-05-10 09:50:00,42.08,42.2,42.08,42.14,73907.0,32.9968,33.0909,32.9968,33.0439,73907.0
2017-05-10 10:00:00,42.15,42.3,42.13,42.27,55349.0,33.0517,33.1694,33.0361,33.1458,55349.0
2017-05-10 10:10:00,42.29,42.29,42.17,42.19,45963.0,33.1615,33.1615,33.0674,33.0831,45963.0
2017-05-10 10:20:00,42.2,42.24,42.18,42.2,40243.0,33.0909,33.1223,33.0753,33.0909,40243.0
2017-05-10 10:30:00,42.21,42.24,42.18,42.2,48666.0,33.0988,33.1223,33.0753,33.0909,48666.0
2017-05-10 10:40:00,42.2,42.28,42.18,42.27,47398.0,33.0909,33.1537,33.0753,33.1458,47398.0
2017-05-10 10:50:00,42.26,42.26,42.16,42.16,34656.0,33.138,33.138,33.0596,33.0596,34656.0
2017-05-10 11:00:00,42.17,42.19,42.14,42.16,65248.0,33.0674,33.0831,33.0439,33.0596,65248.0
2017-05-10 11:10:00,42.15,42.2,42.14,42.16,96519.0,33.0517,33.0909,33.0439,33.0596,96519.0
2017-05-10 11:20:00,42.16,42.22,42.15,42.2,58133.0,33.0596,33.1066,33.0517,33.0909,58133.0
2017-05-10 11:30:00,42.21,42.22,42.13,42.14,65794.0,33.0988,33.1066,33.0361,33.0439,65794.0
2017-05-10 11:40:00,42.14,42.14,42.07,42.13,52048.0,33.0439,33.0439,32.989,33.0361,52048.0
2017-05-10 11:50:00,42.14,42.16,42.08,42.09,78356.0,33.0439,33.0596,32.9968,33.0047,78356.0
2017-05-10 12:00:00,42.09,42.18,42.07,42.13,83814.0,33.0047,33.0753,32.989,33.0361,83814.0
2017-05-10 12:10:00,42.14,42.19,42.07,42.09,56003.0,33.0439,33.0831,32.989,33.0047,56003.0
2017-05-10 12:20:00,42.09,42.1,42.08,42.09,23658.0,33.0047,33.0125,32.9968,33.0047,23658.0
2017-05-10 12:30:00,42.1,42.1,42.07,42.08,32351.0,33.0125,33.0125,32.989,32.9968,32351.0
2017-05-10 12:40:00,42.08,42.1,42.06,42.08,79181.0,32.9968,33.0125,32.9812,32.9968,79181.0
2017-05-10 12:50:00,42.07,42.12,42.07,42.11,25426.0,32.989,33.0282,32.989,33.0204,25426.0
2017-05-10 13:00:00,42.11,42.11,42.08,42.08,22070.0,33.0204,33.0204,32.9968,32.9968,22070.0
2017-05-10 13:10:00,42.09,42.09,42.01,42.04,70517.0,33.0047,33.0047,32.942,32.9655,70517.0
2017-05-10 13:20:00,42.04,42.08,42.02,42.08,61094.0,32.9655,32.9968,32.9498,32.9968,61094.0
2017-05-10 13:30:00,42.08,42.11,42.06,42.09,32961.0,32.9968,33.0204,32.9812,33.0047,32961.0
2017-05-10 13:40:00,42.09,42.1,42.07,42.08,24945.0,33.0047,33.0125,32.989,32.9968,24945.0
2017-05-10 13:50:00,42.08,42.13,42.07,42.11,38570.0,32.9968,33.0361,32.989,33.0204,38570.0
2017-05-10 14:00:00,42.11,42.13,42.1,42.13,61594.0,33.0204,33.0361,33.0125,33.0361,61594.0
2017-05-10 14:10:00,42.13,42.18,42.12,42.15,41837.0,33.0361,33.0753,33.0282,33.0517,41837.0
2017-05-10 14:20:00,42.16,42.16,42.12,42.13,30555.0,33.0596,33.0596,33.0282,33.0361,30555.0
2017-05-10 14:30:00,42.14,42.17,42.12,42.16,37671.0,33.0439,33.0674,33.0282,33.0596,37671.0
2017-05-10 14:40:00,42.16,42.19,42.15,42.17,39067.0,33.0596,33.0831,33.0517,33.0674,39067.0
2017-05-10 14:50:00,42.16,42.21,42.16,42.19,29326.0,33.0596,33.0988,33.0596,33.0831,29326.0
2017-05-10 15:00:00,42.18,42.25,42.17,42.25,39730.0,33.0753,33.1301,33.0674,33.1301,39730.0
2017-05-10 15:10:00,42.24,42.32,42.23,42.3,53329.0,33.1223,33.185,33.1145,33.1694,53329.0
2017-05-10 15:20:00,42.3,42.32,42.25,42.3,53842.0,33.1694,33.185,33.1301,33.1694,53842.0
2017-05-10 15:30:00,42.3,42.31,42.24,42.3,84616.0,33.1694,33.1772,33.1223,33.1694,84616.0
2017-05-10 15:40:00,42.29,42.31,42.29,42.3,66691.0,33.1615,33.1772,33.1615,33.1694,66691.0
2017-05-10 15:50:00,42.3,42.31,42.27,42.28,174287.0,33.1694,33.1772,33.1458,33.1537,174287.0
2017-05-11 09:30:00,42.3,42.33,42.03,42.05,64141.0,33.1694,33.1929,32.9576,32.9733,64141.0
2017-05-11 09:40:00,42.04,42.07,41.93,42.0,122149.0,32.9655,32.989,32.8792,32.9341,122149.0
2017-05-11 09:50:00,42.01,42.17,42.01,42.13,54619.0,32.942,33.0674,32.942,33.0361,54619.0
2017-05-11 10:00:00,42.13,42.3,42.13,42.27,68303.0,33.0361,33.1694,33.0361,33.1458,68303.0
2017-05-11 10:10:00,42.27,42.28,42.1,42.14,40134.0,33.1458,33.1537,33.0125,33.0439,40134.0
2017-05-11 10:20:00,42.13,42.14,42.03,42.05,39329.0,33.0361,33.0439,32.9576,32.9733,39329.0
2017-05-11 10:30:00,42.05,42.1,42.04,42.08,38949.0,32.9733,33.0125,32.9655,32.9968,38949.0
2017-05-11 10:40:00,42.07,42.1,41.99,41.99,49285.0,32.989,33.0125,32.9263,32.9263,49285.0
2017-05-11 10:50:00,41.99,42.02,41.97,41.99,47433.0,32.9263,32.9498,32.9106,32.9263,47433.0
2017-05-11 11:00:00,41.99,42.11,41.98,42.11,46666.0,32.9263,33.0204,32.9184,33.0204,46666.0
2017-05-11 11:10:00,42.11,42.13,42.02,42.08,46954.0,33.0204,33.0361,32.9498,32.9968,46954.0
2017-05-11 11:20:00,42.08,42.09,42.01,42.04,28993.0,32.9968,33.0047,32.942,32.9655,28993.0
2017-05-11 11:30:00,42.04,42.08,42.0,42.01,105438.0,32.9655,32.9968,32.9341,32.942,105438.0
2017-05-11 11:40:00,42.01,42.05,41.98,42.05,27185.0,32.942,32.9733,32.9184,32.9733,27185.0
2017-05-11 11:50:00,42.05,42.06,41.95,41.95,43983.0,32.9733,32.9812,32.8949,32.8949,43983.0
2017-05-11 12:00:00,41.96,41.97,41.93,41.97,74190.0,32.9027,32.9106,32.8792,32.9106,74190.0
2017-05-11 12:10:00,41.98,42.05,41.97,42.0,39243.0,32.9184,32.9733,32.9106,32.9341,39243.0
2017-05-11 12:20:00,42.01,42.01,41.93,41.94,30429.0,32.942,32.942,32.8792,32.8871,30429.0
2017-05-11 12:30:00,41.94,42.02,41.93,42.02,29264.0,32.8871,32.9498,32.8792,32.9498,29264.0
2017-05-11 12:40:00,42.02,42.02,41.98,41.98,79694.0,32.9498,32.9498,32.9184,32.9184,79694.0
2017-05-11 12:50:00,41.98,41.99,41.94,41.95,22832.0,32.9184,32.9263,32.8871,32.8949,22832.0
2017-05-11 13:00:00,41.96,41.96,41.91,41.93,35266.0,32.9027,32.9027,32.8635,32.8792,35266.0
2017-05-11 13:10:00,41.93,41.99,41.92,41.99,15047.0,32.8792,32.9263,32.8714,32.9263,15047.0
2017-05-11 13:20:00,41.99,42.0,41.96,41.99,24665.0,32.9263,32.9341,32.9027,32.9263,24665.0
2017-05-11 13:30:00,41.98,42.0,41.98,41.98,14194.0,32.9184,32.9341,32.9184,32.9184,14194.0
2017-05-11 13:40:00,41.99,42.03,41.98,42.0,31118.0,32.9263,32.9576,32.9184,32.9341,31118.0
2017-05-11 13:50:00,42.0,42.02,41.99,42.0,29298.0,32.9341,32.9498,32.9263,32.9341,29298.0
2017-05-11 14:00:00,41.99,42.0,41.94,41.97,28159.0,32.9263,32.9341,32.8871,32.9106,28159.0
2017-05-11 14:10:00,41.96,42.02,41.96,42.02,37006.0,32.9027,32.9498,32.9027,32.9498,37006.0
2017-05-11 14:20:00,42.02,42.02,41.99,42.0,32093.0,32.9498,32.9498,32.9263,32.9341,32093.0
2017-05-11 14:30:00,42.0,42.01,41.94,41.95,27446.0,32.9341,32.942,32.8871,32.8949,27446.0
2017-05-11 14:40:00,41.95,41.96,41.92,41.94,36014.0,32.8949,32.9027,32.8714,32.8871,36014.0
2017-05-11 14:50:00,41.94,41.95,41.91,41.93,39844.0,32.8871,32.8949,32.8635,32.8792,39844.0
2017-05-11 15:00:00,41.93,41.99,41.93,41.99,30456.0,32.8792,32.9263,32.8792,32.9263,30456.0
2017-05-11 15:10:00,41.99,42.05,41.99,42.04,38524.0,32.9263,32.9733,32.9263,32.9655,38524.0
2017-05-11 15:20:00,42.04,42.05,42.01,42.01,41943.0,32.9655,32.9733,32.942,32.942,41943.0
2017-05-11 15:30:00,42.02,42.09,42.02,42.09,58719.0,32.9498,33.0047,32.9498,33.0047,58719.0
2017-05-11 15:40:00,42.09,42.1,42.06,42.06,76253.0,33.0047,33.0125,32.9812,32.9812,76253.0
2017-05-11 15:50:00,42.07,42.07,42.03,42.04,130545.0,32.989,32.989,32.9576,32.9655,130545.0
2017-05-12 09:30:00,42.13,42.23,42.04,42.05,55551.0,33.0361,33.1145,32.9655,32.9733,55551.0
2017-05-12 09:40:00,42.06,42.18,42.06,42.1,27630.0,32.9812,33.0753,32.9812,33.0125,27630.0
2017-05-12 09:50:00,42.09,42.09,41.92,41.95,28837.0,33.0047,33.0047,32.8714,32.8949,28837.0
2017-05-12 10:00:00,41.95,42.03,41.94,42.02,16416.0,32.8949,32.9576,32.8871,32.9498,16416.0
2017-05-12 10:10:00,42.02,42.09,42.0,42.01,20603.0,32.9498,33.0047,32.9341,32.942,20603.0
2017-05-12 10:20:00,42.01,42.09,42.01,42.05,17607.0,32.942,33.0047,32.942,32.9733,17607.0
2017-05-12 10:30:00,42.04,42.11,42.03,42.1,14670.0,32.9655,33.0204,32.9576,33.0125,14670.0
2017-05-12 10:40:00,42.1,42.11,41.97,41.98,27639.0,33.0125,33.0204,32.9106,32.9184,27639.0
2017-05-12 10:50:00,41.99,41.99,41.91,41.97,25686.0,32.9263,32.9263,32.8635,32.9106,25686.0
2017-05-12 11:00:00,41.98,42.07,41.97,42.07,37225.0,32.9184,32.989,32.9106,32.989,37225.0
2017-05-12 11:10:00,42.08,42.1,42.04,42.09,20609.0,32.9968,33.0125,32.9655,33.0047,20609.0
2017-05-12 11:20:00,42.09,42.11,42.05,42.05,27554.0,33.0047,33.0204,32.9733,32.9733,27554.0
2017-05-12 11:30:00,42.05,42.11,42.05,42.1,27786.0,32.9733,33.0204,32.9733,33.0125,27786.0
2017-05-12 11:40:00,42.1,42.11,42.05,42.09,19104.0,33.0125,33.0204,32.9733,33.0047,19104.0
2017-05-12 11:50:00,42.1,42.1,42.04,42.06,19948.0,33.0125,33.0125,32.9655,32.9812,19948.0
2017-05-12 12:00:00,42.07,42.09,42.03,42.06,23798.0,32.989,33.0047,32.9576,32.9812,23798.0
2017-05-12 12:10:00,42.06,42.08,42.05,42.05,17756.0,32.9812,32.9968,32.9733,32.9733,17756.0
2017-05-12 12:20:00,42.05,42.07,42.04,42.07,16755.0,32.9733,32.989,32.9655,32.989,16755.0
2017-05-12 12:30:00,42.07,42.08,42.03,42.06,24859.0,32.989,32.9968,32.9576,32.9812,24859.0
2017-05-12 12:40:00,42.05,42.07,42.03,42.05,13645.0,32.9733,32.989,32.9576,32.9733,13645.0
2017-05-12 12:50:00,42.05,42.07,42.0,42.01,13887.0,32.9733,32.989,32.9341,32.942,13887.0
2017-05-12 13:00:00,42.02,42.03,41.98,41.98,11365.0,32.9498,32.9576,32.9184,32.9184,11365.0
2017-05-12 13:10:00,41.99,41.99,41.95,41.97,16170.0,32.9263,32.9263,32.8949,32.9106,16170.0
2017-05-12 13:20:00,41.98,41.99,41.93,41.93,18113.0,32.9184,32.9263,32.8792,32.8792,18113.0
2017-05-12 13:30:00,41.94,41.94,41.9,41.9,13403.0,32.8871,32.8871,32.8557,32.8557,13403.0
2017-05-12 13:40:00,41.91,41.91,41.86,41.91,23133.0,32.8635,32.8635,32.8243,32.8635,23133.0
2017-05-12 13:50:00,41.91,41.97,41.9,41.97,41191.0,32.8635,32.9106,32.8557,32.9106,41191.0
2017-05-12 14:00:00,41.97,41.98,41.92,41.92,25128.0,32.9106,32.9184,32.8714,32.8714,25128.0
2017-05-12 14:10:00,41.91,41.93,41.91,41.93,17083.0,32.8635,32.8792,32.8635,32.8792,17083.0
2017-05-12 14:20:00,41.92,41.92,41.91,41.92,25613.0,32.8714,32.8714,32.8635,32.8714,25613.0
2017-05-12 14:30:00,41.92,41.93,41.91,41.91,26837.0,32.8714,32.8792,32.8635,32.8635,26837.0
2017-05-12 14:40:00,41.91,41.95,41.9,41.91,26550.0,32.8635,32.8949,32.8557,32.8635,26550.0
2017-05-12 14:50:00,41.9,41.96,41.9,41.94,17851.0,32.8557,32.9027,32.8557,32.8871,17851.0
2017-05-12 15:00:00,41.93,41.94,41.91,41.93,43782.0,32.8792,32.8871,32.8635,32.8792,43782.0
2017-05-12 15:10:00,41.94,41.98,41.92,41.98,32535.0,32.8871,32.9184,32.8714,32.9184,32535.0
2017-05-12 15:20:00,41.97,42.02,41.97,41.98,46534.0,32.9106,32.9498,32.9106,32.9184,46534.0
2017-05-12 15:30:00,41.98,41.98,41.93,41.97,52435.0,32.9184,32.9184,32.8792,32.9106,52435.0
2017-05-12 15:40:00,41.97,42.04,41.94,41.95,98440.0,32.9106,32.9655,32.8871,32.8949,98440.0
2017-05-12 15:50:00,41.96,41.97,41.92,41.95,185032.0,32.9027,32.9106,32.8714,32.8949,185032.0
2017-05-15 09:30:00,42.03,42.14,41.81,41.83,64162.0,32.9576,33.0439,32.7851,32.8008,64162.0
2017-05-15 09:40:00,41.85,41.98,41.84,41.98,24644.0,32.8165,32.9184,32.8086,32.9184,24644.0
2017-05-15 09:50:00,41.99,42.22,41.99,42.17,47299.0,32.9263,33.1066,32.9263,33.0674,47299.0
2017-05-15 10:00:00,42.16,42.17,42.09,42.17,29744.0,33.0596,33.0674,33.0047,33.0674,29744.0
2017-05-15 10:10:00,42.17,42.2,42.15,42.19,24286.0,33.0674,33.0909,33.0517,33.0831,24286.0
2017-05-15 10:20:00,42.18,42.18,42.1,42.13,33447.0,33.0753,33.0753,33.0125,33.0361,33447.0
2017-05-15 10:30:00,42.12,42.12,42.06,42.11,32926.0,33.0282,33.0282,32.9812,33.0204,32926.0
2017-05-15 10:40:00,42.1,42.13,42.1,42.13,16725.0,33.0125,33.0361,33.0125,33.0361,16725.0
2017-05-15 10:50:00,42.14,42.17,42.13,42.14,20594.0,33.0439,33.0674,33.0361,33.0439,20594.0
2017-05-15 11:00:00,42.14,42.14,42.09,42.11,31282.0,33.0439,33.0439,33.0047,33.0204,31282.0
2017-05-15 11:10:00,42.11,42.12,42.03,42.03,35130.0,33.0204,33.0282,32.9576,32.9576,35130.0
2017-05-15 11:20:00,42.03,42.08,42.02,42.04,28569.0,32.9576,32.9968,32.9498,32.9655,28569.0
2017-05-15 11:30:00,42.04,42.07,42.01,42.07,13965.0,32.9655,32.989,32.942,32.989,13965.0
2017-05-15 11:40:00,42.08,42.08,42.02,42.02,18618.0,32.9968,32.9968,32.9498,32.9498,18618.0
2017-05-15 11:50:00,42.03,42.14,42.02,42.14,19626.0,32.9576,33.0439,32.9498,33.0439,19626.0
2017-05-15 12:00:00,42.14,42.15,42.1,42.12,17501.0,33.0439,33.0517,33.0125,33.0282,17501.0
2017-05-15 12:10:00,42.11,42.14,42.02,42.02,49286.0,33.0204,33.0439,32.9498,32.9498,49286.0
2017-05-15 12:20:00,42.02,42.03,41.98,42.0,25170.0,32.9498,32.9576,32.9184,32.9341,25170.0
2017-05-15 12:30:00,42.01,42.05,42.01,42.04,12804.0,32.942,32.9733,32.942,32.9655,12804.0
2017-05-15 12:40:00,42.04,42.06,42.02,42.02,28685.0,32.9655,32.9812,32.9498,32.9498,28685.0
2017-05-15 12:50:00,42.03,42.05,42.01,42.05,45927.0,32.9576,32.9733,32.942,32.9733,45927.0
2017-05-15 13:00:00,42.05,42.11,42.02,42.09,53612.0,32.9733,33.0204,32.9498,33.0047,53612.0
2017-05-15 13:10:00,42.09,42.19,42.09,42.17,47665.0,33.0047,33.0831,33.0047,33.0674,47665.0
2017-05-15 13:20:00,42.17,42.21,42.16,42.18,17356.0,33.0674,33.0988,33.0596,33.0753,17356.0
2017-05-15 13:30:00,42.17,42.19,42.15,42.16,17616.0,33.0674,33.0831,33.0517,33.0596,17616.0
2017-05-15 13:40:00,42.15,42.16,42.12,42.14,15637.0,33.0517,33.0596,33.0282,33.0439,15637.0
2017-05-15 13:50:00,42.14,42.17,42.14,42.16,13992.0,33.0439,33.0674,33.0439,33.0596,13992.0
2017-05-15 14:00:00,42.16,42.17,42.14,42.16,24574.0,33.0596,33.0674,33.0439,33.0596,24574.0
2017-05-15 14:10:00,42.16,42.21,42.15,42.2,27231.0,33.0596,33.0988,33.0517,33.0909,27231.0
2017-05-15 14:20:00,42.21,42.21,42.08,42.1,36946.0,33.0988,33.0988,32.9968,33.0125,36946.0
2017-05-15 14:30:00,42.1,42.14,42.09,42.13,15403.0,33.0125,33.0439,33.0047,33.0361,15403.0
2017-05-15 14:40:00,42.13,42.14,42.11,42.13,17666.0,33.0361,33.0439,33.0204,33.0361,17666.0
2017-05-15 14:50:00,42.13,42.13,42.1,42.11,14951.0,33.0361,33.0361,33.0125,33.0204,14951.0
2017-05-15 15:00:00,42.11,42.11,42.09,42.1,37724.0,33.0204,33.0204,33.0047,33.0125,37724.0
2017-05-15 15:10:00,42.09,42.1,42.06,42.07,34281.0,33.0047,33.0125,32.9812,32.989,34281.0
2017-05-15 15:20:00,42.07,42.11,42.06,42.09,53605.0,32.989,33.0204,32.9812,33.0047,53605.0
2017-05-15 15:30:00,42.09,42.13,42.07,42.07,50553.0,33.0047,33.0361,32.989,32.989,50553.0
2017-05-15 15:40:00,42.08,42.13,42.07,42.12,69173.0,32.9968,33.0361,32.989,33.0282,69173.0
2017-05-15 15:50:00,42.12,42.16,42.11,42.13,248540.0,33.0282,33.0596,33.0204,33.0361,248540.0
2017-05-16 09:30:00,41.96,42.04,41.89,41.89,72789.0,33.154,33.2172,33.0987,33.0987,72789.0
2017-05-16 09:40:00,41.88,42.01,41.85,42.0,36355.0,33.0908,33.1935,33.0671,33.1856,36355.0
2017-05-16 09:50:00,42.01,42.1,41.96,42.1,46991.0,33.1935,33.2647,33.154,33.2647,46991.0
2017-05-16 10:00:00,42.09,42.1,41.96,41.98,71713.0,33.2567,33.2647,33.154,33.1698,71713.0
2017-05-16 10:10:00,41.98,42.02,41.98,42.0,28658.0,33.1698,33.2014,33.1698,33.1856,28658.0
2017-05-16 10:20:00,42.0,42.0,41.89,41.93,23296.0,33.1856,33.1856,33.0987,33.1303,23296.0
2017-05-16 10:30:00,41.93,41.98,41.9,41.95,28663.0,33.1303,33.1698,33.1066,33.1461,28663.0
2017-05-16 10:40:00,41.95,41.99,41.89,41.98,60885.0,33.1461,33.1777,33.0987,33.1698,60885.0
2017-05-16 10:50:00,41.98,42.05,41.97,42.05,32475.0,33.1698,33.2251,33.1619,33.2251,32475.0
2017-05-16 11:00:00,42.05,42.09,42.04,42.07,38477.0,33.2251,33.2567,33.2172,33.2409,38477.0
2017-05-16 11:10:00,42.07,42.11,42.0,42.11,81652.0,33.2409,33.2726,33.1856,33.2726,81652.0
2017-05-16 11:20:00,42.11,42.3,42.1,42.28,98975.0,33.2726,33.4227,33.2647,33.4069,98975.0
2017-05-16 11:30:00,42.27,42.29,42.13,42.15,111081.0,33.399,33.4148,33.2884,33.3042,111081.0
2017-05-16 11:40:00,42.15,42.2,42.11,42.13,37421.0,33.3042,33.3437,33.2726,33.2884,37421.0
2017-05-16 11:50:00,42.13,42.14,42.04,42.04,39716.0,33.2884,33.2963,33.2172,33.2172,39716.0
2017-05-16 12:00:00,42.05,42.09,42.04,42.05,36236.0,33.2251,33.2567,33.2172,33.2251,36236.0
2017-05-16 12:10:00,42.04,42.1,42.03,42.08,23526.0,33.2172,33.2647,33.2093,33.2488,23526.0
2017-05-16 12:20:00,42.07,42.09,42.05,42.09,31781.0,33.2409,33.2567,33.2251,33.2567,31781.0
2017-05-16 12:30:00,42.08,42.08,42.01,42.01,51176.0,33.2488,33.2488,33.1935,33.1935,51176.0
2017-05-16 12:40:00,42.02,42.04,41.98,41.99,24083.0,33.2014,33.2172,33.1698,33.1777,24083.0
2017-05-16 12:50:00,41.98,41.99,41.92,41.93,33019.0,33.1698,33.1777,33.1224,33.1303,33019.0
2017-05-16 13:00:00,41.92,41.92,41.89,41.91,22412.0,33.1224,33.1224,33.0987,33.1145,22412.0
2017-05-16 13:10:00,41.91,41.94,41.9,41.91,23504.0,33.1145,33.1382,33.1066,33.1145,23504.0
2017-05-16 13:20:00,41.91,41.94,41.84,41.84,39020.0,33.1145,33.1382,33.0592,33.0592,39020.0
2017-05-16 13:30:00,41.84,41.89,41.84,41.89,15288.0,33.0592,33.0987,33.0592,33.0987,15288.0
2017-05-16 13:40:00,41.89,41.92,41.86,41.9,34100.0,33.0987,33.1224,33.075,33.1066,34100.0
2017-05-16 13:50:00,41.9,41.91,41.82,41.83,22342.0,33.1066,33.1145,33.0434,33.0513,22342.0
2017-05-16 14:00:00,41.84,41.85,41.77,41.77,60703.0,33.0592,33.0671,33.0039,33.0039,60703.0
2017-05-16 14:10:00,41.77,41.78,41.74,41.74,34299.0,33.0039,33.0118,32.9802,32.9802,34299.0
2017-05-16 14:20:00,41.75,41.76,41.65,41.68,61843.0,32.9881,32.996,32.9091,32.9328,61843.0
2017-05-16 14:30:00,41.68,41.75,41.67,41.75,25281.0,32.9328,32.9881,32.9249,32.9881,25281.0
2017-05-16 14:40:00,41.75,41.75,41.67,41.68,45859.0,32.9881,32.9881,32.9249,32.9328,45859.0
2017-05-16 14:50:00,41.69,41.72,41.67,41.7,31795.0,32.9407,32.9644,32.9249,32.9486,31795.0
2017-05-16 15:00:00,41.71,41.77,41.71,41.75,52095.0,32.9565,33.0039,32.9565,32.9881,52095.0
2017-05-16 15:10:00,41.76,41.84,41.75,41.84,49729.0,32.996,33.0592,32.9881,33.0592,49729.0
2017-05-16 15:20:00,41.84,41.94,41.83,41.93,74726.0,33.0592,33.1382,33.0513,33.1303,74726.0
2017-05-16 15:30:00,41.93,41.95,41.91,41.91,87546.0,33.1303,33.1461,33.1145,33.1145,87546.0
2017-05-16 15:40:00,41.92,41.96,41.9,41.9,93035.0,33.1224,33.154,33.1066,33.1066,93035.0
2017-05-16 15:50:00,41.91,41.91,41.86,41.9,124482.0,33.1145,33.1145,33.075,33.1066,124482.0
2017-05-17 09:30:00,41.67,42.05,41.65,42.03,58660.0,32.9249,33.2251,32.9091,33.2093,58660.0
2017-05-17 09:40:00,42.03,42.07,41.94,42.04,43104.0,33.2093,33.2409,33.1382,33.2172,43104.0
2017-05-17 09:50:00,42.03,42.09,41.8,41.86,70310.0,33.2093,33.2567,33.0276,33.075,70310.0
2017-05-17 10:00:00,41.84,41.99,41.84,41.96,27874.0,33.0592,33.1777,33.0592,33.154,27874.0
2017-05-17 10:10:00,41.97,42.04,41.96,41.98,54220.0,33.1619,33.2172,33.154,33.1698,54220.0
2017-05-17 10:20:00,41.98,42.01,41.92,41.96,46232.0,33.1698,33.1935,33.1224,33.154,46232.0
2017-05-17 10:30:00,41.96,42.03,41.91,41.97,45076.0,33.154,33.2093,33.1145,33.1619,45076.0
2017-05-17 10:40:00,41.96,41.98,41.9,41.93,48598.0,33.154,33.1698,33.1066,33.1303,48598.0
2017-05-17 10:50:00,41.93,41.93,41.78,41.82,65644.0,33.1303,33.1303,33.0118,33.0434,65644.0
2017-05-17 11:00:00,41.82,41.88,41.8,41.83,23137.0,33.0434,33.0908,33.0276,33.0513,23137.0
2017-05-17 11:10:00,41.84,41.93,41.83,41.9,54463.0,33.0592,33.1303,33.0513,33.1066,54463.0
2017-05-17 11:20:00,41.91,41.91,41.79,41.8,75017.0,33.1145,33.1145,33.0197,33.0276,75017.0
2017-05-17 11:30:00,41.8,41.83,41.78,41.79,61961.0,33.0276,33.0513,33.0118,33.0197,61961.0
2017-05-17 11:40:00,41.79,41.86,41.78,41.86,51268.0,33.0197,33.075,33.0118,33.075,51268.0
2017-05-17 11:50:00,41.86,41.86,41.81,41.82,27970.0,33.075,33.075,33.0355,33.0434,27970.0
2017-05-17 12:00:00,41.81,41.83,41.78,41.79,32168.0,33.0355,33.0513,33.0118,33.0197,32168.0
2017-05-17 12:10:00,41.8,41.92,41.79,41.91,33456.0,33.0276,33.1224,33.0197,33.1145,33456.0
2017-05-17 12:20:00,41.9,41.93,41.84,41.85,32874.0,33.1066,33.1303,33.0592,33.0671,32874.0
2017-05-17 12:30:00,41.85,41.91,41.84,41.9,23093.0,33.0671,33.1145,33.0592,33.1066,23093.0
2017-05-17 12:40:00,41.91,41.98,41.9,41.97,31416.0,33.1145,33.1698,33.1066,33.1619,31416.0
2017-05-17 12:50:00,41.97,42.0,41.94,41.99,18057.0,33.1619,33.1856,33.1382,33.1777,18057.0
2017-05-17 13:00:00,41.98,41.99,41.93,41.97,16849.0,33.1698,33.1777,33.1303,33.1619,16849.0
2017-05-17 13:10:00,41.98,41.98,41.89,41.9,27811.0,33.1698,33.1698,33.0987,33.1066,27811.0
2017-05-17 13:20:00,41.9,41.91,41.86,41.87,22559.0,33.1066,33.1145,33.075,33.0829,22559.0
2017-05-17 13:30:00,41.86,41.92,41.84,41.87,25992.0,33.075,33.1224,33.0592,33.0829,25992.0
2017-05-17 13:40:00,41.87,41.87,41.75,41.77,33397.0,33.0829,33.0829,32.9881,33.0039,33397.0
2017-05-17 13:50:00,41.77,41.78,41.72,41.75,33437.0,33.0039,33.0118,32.9644,32.9881,33437.0
2017-05-17 14:00:00,41.74,41.79,41.74,41.77,32864.0,32.9802,33.0197,32.9802,33.0039,32864.0
2017-05-17 14:10:00,41.76,41.78,41.7,41.75,76405.0,32.996,33.0118,32.9486,32.9881,76405.0
2017-05-17 14:20:00,41.76,41.76,41.67,41.68,32854.0,32.996,32.996,32.9249,32.9328,32854.0
2017-05-17 14:30:00,41.69,41.72,41.65,41.66,42201.0,32.9407,32.9644,32.9091,32.917,42201.0
2017-05-17 14:40:00,41.66,41.68,41.61,41.62,37913.0,32.917,32.9328,32.8775,32.8854,37913.0
2017-05-17 14:50:00,41.63,41.74,41.63,41.73,38580.0,32.8933,32.9802,32.8933,32.9723,38580.0
2017-05-17 15:00:00,41.72,41.74,41.69,41.7,57290.0,32.9644,32.9802,32.9407,32.9486,57290.0
2017-05-17 15:10:00,41.69,41.75,41.64,41.75,46418.0,32.9407,32.9881,32.9012,32.9881,46418.0
2017-05-17 15:20:00,41.75,41.76,41.7,41.7,40559.0,32.9881,32.996,32.9486,32.9486,40559.0
2017-05-17 15:30:00,41.7,41.73,41.68,41.69,73946.0,32.9486,32.9723,32.9328,32.9407,73946.0
2017-05-17 15:40:00,41.68,41.7,41.53,41.58,129950.0,32.9328,32.9486,32.8143,32.8538,129950.0
2017-05-17 15:50:00,41.57,41.58,41.48,41.52,275934.0,32.8459,32.8538,32.7748,32.8064,275934.0
2017-05-18 09:30:00,41.45,41.56,41.15,41.39,162029.0,32.7511,32.838,32.514,32.7037,162029.0
2017-05-18 09:40:00,41.39,41.43,41.31,41.36,74404.0,32.7037,32.7353,32.6404,32.68,74404.0
2017-05-18 09:50:00,41.36,41.65,41.33,41.64,49047.0,32.68,32.9091,32.6562,32.9012,49047.0
2017-05-18 10:00:00,41.65,41.67,41.28,41.29,45336.0,32.9091,32.9249,32.6167,32.6246,45336.0
2017-05-18 10:10:00,41.28,41.31,41.19,41.21,29739.0,32.6167,32.6404,32.5456,32.5614,29739.0
2017-05-18 10:20:00,41.22,41.3,41.12,41.28,43069.0,32.5693,32.6325,32.4903,32.6167,43069.0
2017-05-18 10:30:00,41.28,41.41,41.23,41.23,30425.0,32.6167,32.7195,32.5772,32.5772,30425.0
2017-05-18 10:40:00,41.21,41.3,41.21,41.27,38130.0,32.5614,32.6325,32.5614,32.6088,38130.0
2017-05-18 10:50:00,41.27,41.29,41.21,41.22,38784.0,32.6088,32.6246,32.5614,32.5693,38784.0
2017-05-18 11:00:00,41.22,41.25,41.11,41.18,46851.0,32.5693,32.593,32.4824,32.5377,46851.0
2017-05-18 11:10:00,41.19,41.22,41.11,41.11,67008.0,32.5456,32.5693,32.4824,32.4824,67008.0
2017-05-18 11:20:00,41.12,41.21,41.11,41.19,51918.0,32.4903,32.5614,32.4824,32.5456,51918.0
2017-05-18 11:30:00,41.19,41.25,41.17,41.23,46905.0,32.5456,32.593,32.5298,32.5772,46905.0
2017-05-18 11:40:00,41.23,41.26,41.17,41.25,44731.0,32.5772,32.6009,32.5298,32.593,44731.0
2017-05-18 11:50:00,41.24,41.25,41.15,41.17,41270.0,32.5851,32.593,32.514,32.5298,41270.0
2017-05-18 12:00:00,41.18,41.2,41.15,41.18,38678.0,32.5377,32.5535,32.514,32.5377,38678.0
2017-05-18 12:10:00,41.18,41.23,41.16,41.16,34881.0,32.5377,32.5772,32.5219,32.5219,34881.0
2017-05-18 12:20:00,41.16,41.27,41.15,41.23,37492.0,32.5219,32.6088,32.514,32.5772,37492.0
2017-05-18 12:30:00,41.23,41.32,41.23,41.28,21630.0,32.5772,32.6483,32.5772,32.6167,21630.0
2017-05-18 12:40:00,41.29,41.31,41.25,41.26,33131.0,32.6246,32.6404,32.593,32.6009,33131.0
2017-05-18 12:50:00,41.26,41.31,41.23,41.3,26412.0,32.6009,32.6404,32.5772,32.6325,26412.0
2017-05-18 13:00:00,41.31,41.32,41.27,41.28,23181.0,32.6404,32.6483,32.6088,32.6167,23181.0
2017-05-18 13:10:00,41.28,41.34,41.26,41.34,21885.0,32.6167,32.6641,32.6009,32.6641,21885.0
2017-05-18 13:20:00,41.34,41.35,41.26,41.28,29062.0,32.6641,32.6721,32.6009,32.6167,29062.0
2017-05-18 13:30:00,41.27,41.28,41.24,41.25,26646.0,32.6088,32.6167,32.5851,32.593,26646.0
2017-05-18 13:40:00,41.25,41.32,41.24,41.26,24056.0,32.593,32.6483,32.5851,32.6009,24056.0
2017-05-18 13:50:00,41.26,41.37,41.25,41.34,42612.0,32.6009,32.6879,32.593,32.6641,42612.0
2017-05-18 14:00:00,41.34,41.45,41.33,41.44,46027.0,32.6641,32.7511,32.6562,32.7432,46027.0
2017-05-18 14:10:00,41.44,41.44,41.36,41.41,32422.0,32.7432,32.7432,32.68,32.7195,32422.0
2017-05-18 14:20:00,41.41,41.46,41.4,41.45,30740.0,32.7195,32.759,32.7116,32.7511,30740.0
2017-05-18 14:30:00,41.46,41.51,41.42,41.43,39649.0,32.759,32.7985,32.7274,32.7353,39649.0
2017-05-18 14:40:00,41.42,41.42,41.36,41.41,42203.0,32.7274,32.7274,32.68,32.7195,42203.0
2017-05-18 14:50:00,41.41,41.42,41.38,41.4,28743.0,32.7195,32.7274,32.6958,32.7116,28743.0
2017-05-18 15:00:00,41.4,41.44,41.38,41.42,47760.0,32.7116,32.7432,32.6958,32.7274,47760.0
2017-05-18 15:10:00,41.41,41.45,41.36,41.38,50998.0,32.7195,32.7511,32.68,32.6958,50998.0
2017-05-18 15:20:00,41.38,41.41,41.34,41.39,62073.0,32.6958,32.7195,32.6641,32.7037,62073.0
2017-05-18 15:30:00,41.4,41.4,41.34,41.36,136210.0,32.7116,32.7116,32.6641,32.68,136210.0
2017-05-18 15:40:00,41.37,41.44,41.35,41.43,113694.0,32.6879,32.7432,32.6721,32.7353,113694.0
2017-05-18 15:50:00,41.43,41.45,41.31,41.32,195736.0,32.7353,32.7511,32.6404,32.6483,195736.0
2017-05-19 09:30:00,41.37,41.59,41.37,41.58,239960.0,32.6879,32.8617,32.6879,32.8538,239960.0
2017-05-19 09:40:00,41.56,41.65,41.42,41.43,33626.0,32.838,32.9091,32.7274,32.7353,33626.0
2017-05-19 09:50:00,41.42,41.52,41.39,41.41,72444.0,32.7274,32.8064,32.7037,32.7195,72444.0
2017-05-19 10:00:00,41.39,41.58,41.39,41.56,38864.0,32.7037,32.8538,32.7037,32.838,38864.0
2017-05-19 10:10:00,41.56,41.57,41.52,41.52,45985.0,32.838,32.8459,32.8064,32.8064,45985.0
2017-05-19 10:20:00,41.52,41.53,41.47,41.48,40448.0,32.8064,32.8143,32.7669,32.7748,40448.0
2017-05-19 10:30:00,41.47,41.57,41.46,41.56,31993.0,32.7669,32.8459,32.759,32.838,31993.0
2017-05-19 10:40:00,41.56,41.59,41.52,41.58,27540.0,32.838,32.8617,32.8064,32.8538,27540.0
2017-05-19 10:50:00,41.58,41.65,41.58,41.62,22776.0,32.8538,32.9091,32.8538,32.8854,22776.0
2017-05-19 11:00:00,41.62,41.63,41.55,41.56,23649.0,32.8854,32.8933,32.8301,32.838,23649.0
2017-05-19 11:10:00,41.55,41.56,41.44,41.53,63018.0,32.8301,32.838,32.7432,32.8143,63018.0
2017-05-19 11:20:00,41.53,41.6,41.53,41.59,46265.0,32.8143,32.8696,32.8143,32.8617,46265.0
2017-05-19 11:30:00,41.59,41.65,41.59,41.64,21322.0,32.8617,32.9091,32.8617,32.9012,21322.0
2017-05-19 11:40:00,41.64,41.66,41.6,41.65,27931.0,32.9012,32.917,32.8696,32.9091,27931.0
2017-05-19 11:50:00,41.65,41.69,41.64,41.64,17543.0,32.9091,32.9407,32.9012,32.9012,17543.0
2017-05-19 12:00:00,41.65,41.69,41.62,41.62,18656.0,32.9091,32.9407,32.8854,32.8854,18656.0
2017-05-19 12:10:00,41.62,41.63,41.56,41.56,15910.0,32.8854,32.8933,32.838,32.838,15910.0
2017-05-19 12:20:00,41.57,41.59,41.54,41.55,19095.0,32.8459,32.8617,32.8222,32.8301,19095.0
2017-05-19 12:30:00,41.55,41.58,41.55,41.55,13178.0,32.8301,32.8538,32.8301,32.8301,13178.0
2017-05-19 12:40:00,41.55,41.57,41.53,41.56,12092.0,32.8301,32.8459,32.8143,32.838,12092.0
2017-05-19 12:50:00,41.57,41.62,41.57,41.61,14522.0,32.8459,32.8854,32.8459,32.8775,14522.0
2017-05-19 13:00:00,41.61,41.62,41.58,41.58,18501.0,32.8775,32.8854,32.8538,32.8538,18501.0
2017-05-19 13:10:00,41.59,41.6,41.56,41.58,15696.0,32.8617,32.8696,32.838,32.8538,15696.0
2017-05-19 13:20:00,41.59,41.59,41.54,41.55,15566.0,32.8617,32.8617,32.8222,32.8301,15566.0
2017-05-19 13:30:00,41.56,41.56,41.51,41.53,16614.0,32.838,32.838,32.7985,32.8143,16614.0
2017-05-19 13:40:00,41.53,41.54,41.51,41.52,19522.0,32.8143,32.8222,32.7985,32.8064,19522.0
2017-05-19 13:50:00,41.52,41.55,41.52,41.53,22963.0,32.8064,32.8301,32.8064,32.8143,22963.0
2017-05-19 14:00:00,41.53,41.54,41.47,41.48,50446.0,32.8143,32.8222,32.7669,32.7748,50446.0
2017-05-19 14:10:00,41.48,41.51,41.46,41.48,31960.0,32.7748,32.7985,32.759,32.7748,31960.0
2017-05-19 14:20:00,41.49,41.49,41.44,41.47,21442.0,32.7827,32.7827,32.7432,32.7669,21442.0
2017-05-19 14:30:00,41.47,41.52,41.45,41.51,32899.0,32.7669,32.8064,32.7511,32.7985,32899.0
2017-05-19 14:40:00,41.52,41.56,41.51,41.56,28421.0,32.8064,32.838,32.7985,32.838,28421.0
2017-05-19 14:50:00,41.57,41.59,41.54,41.55,33030.0,32.8459,32.8617,32.8222,32.8301,33030.0
2017-05-19 15:00:00,41.55,41.58,41.47,41.48,51973.0,32.8301,32.8538,32.7669,32.7748,51973.0
2017-05-19 15:10:00,41.47,41.54,41.45,41.47,74879.0,32.7669,32.8222,32.7511,32.7669,74879.0
2017-05-19 15:20:00,41.47,41.49,41.43,41.44,42241.0,32.7669,32.7827,32.7353,32.7432,42241.0
2017-05-19 15:30:00,41.43,41.51,41.41,41.51,66850.0,32.7353,32.7985,32.7195,32.7985,66850.0
2017-05-19 15:40:00,41.51,41.51,41.42,41.44,83494.0,32.7985,32.7985,32.7274,32.7432,83494.0
2017-05-19 15:50:00,41.44,41.49,41.42,41.49,385763.0,32.7432,32.7827,32.7274,32.7827,385763.0
2017-05-22 09:30:00,41.55,41.76,41.55,41.65,43974.0,32.8301,32.996,32.8301,32.9091,43974.0
2017-05-22 09:40:00,41.66,41.71,41.59,41.64,20118.0,32.917,32.9565,32.8617,32.9012,20118.0
2017-05-22 09:50:00,41.64,41.72,41.62,41.67,23258.0,32.9012,32.9644,32.8854,32.9249,23258.0
2017-05-22 10:00:00,41.68,41.69,41.54,41.55,21100.0,32.9328,32.9407,32.8222,32.8301,21100.0
2017-05-22 10:10:00,41.54,41.6,41.54,41.58,17249.0,32.8222,32.8696,32.8222,32.8538,17249.0
2017-05-22 10:20:00,41.58,41.62,41.54,41.55,34011.0,32.8538,32.8854,32.8222,32.8301,34011.0
2017-05-22 10:30:00,41.55,41.56,41.42,41.47,95158.0,32.8301,32.838,32.7274,32.7669,95158.0
2017-05-22 10:40:00,41.46,41.49,41.43,41.45,37057.0,32.759,32.7827,32.7353,32.7511,37057.0
2017-05-22 10:50:00,41.45,41.53,41.43,41.48,42718.0,32.7511,32.8143,32.7353,32.7748,42718.0
2017-05-22 11:00:00,41.49,41.61,41.49,41.61,25305.0,32.7827,32.8775,32.7827,32.8775,25305.0
2017-05-22 11:10:00,41.61,41.64,41.59,41.62,33279.0,32.8775,32.9012,32.8617,32.8854,33279.0
2017-05-22 11:20:00,41.62,41.69,41.61,41.69,23652.0,32.8854,32.9407,32.8775,32.9407,23652.0
2017-05-22 11:30:00,41.69,41.7,41.66,41.68,23573.0,32.9407,32.9486,32.917,32.9328,23573.0
2017-05-22 11:40:00,41.67,41.68,41.63,41.66,27241.0,32.9249,32.9328,32.8933,32.917,27241.0
2017-05-22 11:50:00,41.65,41.69,41.64,41.68,37409.0,32.9091,32.9407,32.9012,32.9328,37409.0
2017-05-22 12:00:00,41.68,41.71,41.64,41.65,25981.0,32.9328,32.9565,32.9012,32.9091,25981.0
2017-05-22 12:10:00,41.65,41.75,41.64,41.73,26124.0,32.9091,32.9881,32.9012,32.9723,26124.0
2017-05-22 12:20:00,41.73,41.74,41.71,41.72,21238.0,32.9723,32.9802,32.9565,32.9644,21238.0
2017-05-22 12:30:00,41.71,41.74,41.71,41.74,17754.0,32.9565,32.9802,32.9565,32.9802,17754.0
2017-05-22 12:40:00,41.74,41.75,41.72,41.75,16456.0,32.9802,32.9881,32.9644,32.9881,16456.0
2017-05-22 12:50:00,41.74,41.74,41.67,41.67,22697.0,32.9802,32.9802,32.9249,32.9249,22697.0
2017-05-22 13:00:00,41.68,41.7,41.66,41.7,18852.0,32.9328,32.9486,32.917,32.9486,18852.0
2017-05-22 13:10:00,41.7,41.7,41.6,41.61,27559.0,32.9486,32.9486,32.8696,32.8775,27559.0
2017-05-22 13:20:00,41.61,41.66,41.61,41.65,23313.0,32.8775,32.917,32.8775,32.9091,23313.0
2017-05-22 13:30:00,41.64,41.65,41.57,41.58,33425.0,32.9012,32.9091,32.8459,32.8538,33425.0
2017-05-22 13:40:00,41.58,41.58,41.5,41.56,69748.0,32.8538,32.8538,32.7906,32.838,69748.0
2017-05-22 13:50:00,41.55,41.56,41.52,41.52,20759.0,32.8301,32.838,32.8064,32.8064,20759.0
2017-05-22 14:00:00,41.52,41.55,41.46,41.47,42969.0,32.8064,32.8301,32.759,32.7669,42969.0
2017-05-22 14:10:00,41.46,41.55,41.46,41.53,43137.0,32.759,32.8301,32.759,32.8143,43137.0
2017-05-22 14:20:00,41.53,41.55,41.52,41.53,19942.0,32.8143,32.8301,32.8064,32.8143,19942.0
2017-05-22 14:30:00,41.54,41.54,41.43,41.44,34968.0,32.8222,32.8222,32.7353,32.7432,34968.0
2017-05-22 14:40:00,41.44,41.49,41.42,41.43,88113.0,32.7432,32.7827,32.7274,32.7353,88113.0
2017-05-22 14:50:00,41.44,41.44,41.39,41.42,29614.0,32.7432,32.7432,32.7037,32.7274,29614.0
2017-05-22 15:00:00,41.43,41.51,41.43,41.5,30623.0,32.7353,32.7985,32.7353,32.7906,30623.0
2017-05-22 15:10:00,41.5,41.53,41.49,41.51,41948.0,32.7906,32.8143,32.7827,32.7985,41948.0
2017-05-22 15:20:00,41.51,41.56,41.51,41.52,61513.0,32.7985,32.838,32.7985,32.8064,61513.0
2017-05-22 15:30:00,41.53,41.54,41.51,41.54,58868.0,32.8143,32.8222,32.7985,32.8222,58868.0
2017-05-22 15:40:00,41.53,41.57,41.51,41.51,95804.0,32.8143,32.8459,32.7985,32.7985,95804.0
2017-05-22 15:50:00,41.52,41.52,41.45,41.48,287026.0,32.8064,32.8064,32.7511,32.7748,287026.0
2017-05-23 09:30:00,41.55,41.64,41.4,41.52,53085.0,32.8301,32.9012,32.7116,32.8064,53085.0
2017-05-23 09:40:00,41.53,41.61,41.44,41.52,50836.0,32.8143,32.8775,32.7432,32.8064,50836.0
2017-05-23 09:50:00,41.51,41.59,41.44,41.44,33705.0,32.7985,32.8617,32.7432,32.7432,33705.0
2017-05-23 10:00:00,41.46,41.51,41.38,41.39,29800.0,32.759,32.7985,32.6958,32.7037,29800.0
2017-05-23 10:10:00,41.39,41.39,41.32,41.38,25289.0,32.7037,32.7037,32.6483,32.6958,25289.0
2017-05-23 10:20:00,41.38,41.39,41.31,41.32,27669.0,32.6958,32.7037,32.6404,32.6483,27669.0
2017-05-23 10:30:00,41.33,41.42,41.33,41.42,41910.0,32.6562,32.7274,32.6562,32.7274,41910.0
2017-05-23 10:40:00,41.43,41.49,41.42,41.49,33581.0,32.7353,32.7827,32.7274,32.7827,33581.0
2017-05-23 10:50:00,41.49,41.58,41.49,41.57,30872.0,32.7827,32.8538,32.7827,32.8459,30872.0
2017-05-23 11:00:00,41.56,41.6,41.56,41.59,31331.0,32.838,32.8696,32.838,32.8617,31331.0
2017-05-23 11:10:00,41.59,41.6,41.57,41.59,30264.0,32.8617,32.8696,32.8459,32.8617,30264.0
2017-05-23 11:20:00,41.59,41.63,41.58,41.59,46128.0,32.8617,32.8933,32.8538,32.8617,46128.0
2017-05-23 11:30:00,41.59,41.7,41.58,41.68,46066.0,32.8617,32.9486,32.8538,32.9328,46066.0
2017-05-23 11:40:00,41.69,41.7,41.63,41.66,24250.0,32.9407,32.9486,32.8933,32.917,24250.0
2017-05-23 11:50:00,41.66,41.73,41.66,41.73,28929.0,32.917,32.9723,32.917,32.9723,28929.0
2017-05-23 12:00:00,41.72,41.74,41.68,41.74,28166.0,32.9644,32.9802,32.9328,32.9802,28166.0
2017-05-23 12:10:00,41.74,41.77,41.72,41.75,22581.0,32.9802,33.0039,32.9644,32.9881,22581.0
2017-05-23 12:20:00,41.75,41.77,41.73,41.76,20448.0,32.9881,33.0039,32.9723,32.996,20448.0
2017-05-23 12:30:00,41.75,41.76,41.73,41.74,27502.0,32.9881,32.996,32.9723,32.9802,27502.0
2017-05-23 12:40:00,41.74,41.75,41.69,41.72,18124.0,32.9802,32.9881,32.9407,32.9644,18124.0
2017-05-23 12:50:00,41.72,41.75,41.71,41.72,24065.0,32.9644,32.9881,32.9565,32.9644,24065.0
2017-05-23 13:00:00,41.72,41.73,41.66,41.67,17038.0,32.9644,32.9723,32.917,32.9249,17038.0
2017-05-23 13:10:00,41.67,43.48,41.66,43.16,1647776.0,32.9249,34.355,32.917,34.1022,1647776.0
2017-05-23 13:20:00,43.17,43.22,42.67,42.95,551891.0,34.1101,34.1496,33.715,33.9363,551891.0
2017-05-23 13:30:00,42.96,42.99,42.63,42.71,429236.0,33.9442,33.9679,33.6834,33.7466,429236.0
2017-05-23 13:40:00,42.71,42.96,42.68,42.75,329094.0,33.7466,33.9442,33.7229,33.7782,329094.0
2017-05-23 13:50:00,42.74,42.81,42.67,42.75,229268.0,33.7703,33.8256,33.715,33.7782,229268.0
2017-05-23 14:00:00,42.74,42.97,42.74,42.95,172955.0,33.7703,33.9521,33.7703,33.9363,172955.0
2017-05-23 14:10:00,42.95,43.18,42.94,43.18,151510.0,33.9363,34.118,33.9284,34.118,151510.0
2017-05-23 14:20:00,43.18,43.26,43.1,43.22,130270.0,34.118,34.1812,34.0548,34.1496,130270.0
2017-05-23 14:30:00,43.21,43.21,43.07,43.18,134948.0,34.1417,34.1417,34.0311,34.118,134948.0
2017-05-23 14:40:00,43.18,43.38,43.17,43.33,136849.0,34.118,34.276,34.1101,34.2365,136849.0
2017-05-23 14:50:00,43.32,43.43,43.24,43.32,134794.0,34.2286,34.3155,34.1654,34.2286,134794.0
2017-05-23 15:00:00,43.36,43.36,43.18,43.25,124284.0,34.2602,34.2602,34.118,34.1733,124284.0
2017-05-23 15:10:00,43.25,43.25,43.08,43.14,127025.0,34.1733,34.1733,34.039,34.0864,127025.0
2017-05-23 15:20:00,43.14,43.17,43.0,43.08,161014.0,34.0864,34.1101,33.9758,34.039,161014.0
2017-05-23 15:30:00,43.08,43.15,43.05,43.15,141771.0,34.039,34.0943,34.0153,34.0943,141771.0
2017-05-23 15:40:00,43.15,43.17,43.03,43.03,247910.0,34.0943,34.1101,33.9995,33.9995,247910.0
2017-05-23 15:50:00,43.03,43.1,43.01,43.05,439658.0,33.9995,34.0548,33.9837,34.0153,439658.0
2017-05-24 09:30:00,42.48,42.48,42.17,42.3,278177.0,33.5649,33.5649,33.32,33.4227,278177.0
2017-05-24 09:40:00,42.3,42.5,42.21,42.24,161298.0,33.4227,33.5807,33.3516,33.3753,161298.0
2017-05-24 09:50:00,42.22,42.43,42.22,42.41,86013.0,33.3595,33.5254,33.3595,33.5096,86013.0
2017-05-24 10:00:00,42.41,42.72,42.4,42.62,125130.0,33.5096,33.7545,33.5017,33.6755,125130.0
2017-05-24 10:10:00,42.62,42.88,42.59,42.65,153261.0,33.6755,33.881,33.6518,33.6992,153261.0
2017-05-24 10:20:00,42.63,42.64,42.44,42.58,78924.0,33.6834,33.6913,33.5333,33.6439,78924.0
2017-05-24 10:30:00,42.59,42.59,42.47,42.5,132368.0,33.6518,33.6518,33.557,33.5807,132368.0
2017-05-24 10:40:00,42.51,42.53,42.39,42.42,86317.0,33.5886,33.6044,33.4938,33.5175,86317.0
2017-05-24 10:50:00,42.41,42.45,42.32,42.41,69051.0,33.5096,33.5412,33.4385,33.5096,69051.0
2017-05-24 11:00:00,42.41,42.5,42.4,42.49,86942.0,33.5096,33.5807,33.5017,33.5728,86942.0
2017-05-24 11:10:00,42.47,42.6,42.45,42.45,50202.0,33.557,33.6597,33.5412,33.5412,50202.0
2017-05-24 11:20:00,42.45,42.51,42.38,42.41,69264.0,33.5412,33.5886,33.4859,33.5096,69264.0
2017-05-24 11:30:00,42.42,42.44,42.33,42.36,57308.0,33.5175,33.5333,33.4464,33.4701,57308.0
2017-05-24 11:40:00,42.37,42.42,42.32,42.42,42784.0,33.478,33.5175,33.4385,33.5175,42784.0
2017-05-24 11:50:00,42.41,42.51,42.38,42.43,50525.0,33.5096,33.5886,33.4859,33.5254,50525.0
2017-05-24 12:00:00,42.44,42.5,42.39,42.49,48369.0,33.5333,33.5807,33.4938,33.5728,48369.0
2017-05-24 12:10:00,42.49,42.51,42.39,42.42,35926.0,33.5728,33.5886,33.4938,33.5175,35926.0
2017-05-24 12:20:00,42.42,42.48,42.39,42.45,43778.0,33.5175,33.5649,33.4938,33.5412,43778.0
2017-05-24 12:30:00,42.45,42.48,42.38,42.44,31182.0,33.5412,33.5649,33.4859,33.5333,31182.0
2017-05-24 12:40:00,42.44,42.5,42.4,42.46,55460.0,33.5333,33.5807,33.5017,33.5491,55460.0
2017-05-24 12:50:00,42.45,42.5,42.38,42.43,55834.0,33.5412,33.5807,33.4859,33.5254,55834.0
2017-05-24 13:00:00,42.42,42.43,42.34,42.38,76221.0,33.5175,33.5254,33.4543,33.4859,76221.0
2017-05-24 13:10:00,42.38,42.41,42.32,42.37,66787.0,33.4859,33.5096,33.4385,33.478,66787.0
2017-05-24 13:20:00,42.36,42.46,42.35,42.45,73109.0,33.4701,33.5491,33.4622,33.5412,73109.0
2017-05-24 13:30:00,42.44,42.57,42.43,42.54,44538.0,33.5333,33.636,33.5254,33.6123,44538.0
2017-05-24 13:40:00,42.55,42.68,42.53,42.58,55189.0,33.6202,33.7229,33.6044,33.6439,55189.0
2017-05-24 13:50:00,42.58,42.63,42.53,42.53,41567.0,33.6439,33.6834,33.6044,33.6044,41567.0
2017-05-24 14:00:00,42.54,42.7,42.49,42.62,55966.0,33.6123,33.7387,33.5728,33.6755,55966.0
2017-05-24 14:10:00,42.61,42.67,42.58,42.65,56542.0,33.6676,33.715,33.6439,33.6992,56542.0
2017-05-24 14:20:00,42.65,42.7,42.61,42.68,50770.0,33.6992,33.7387,33.6676,33.7229,50770.0
2017-05-24 14:30:00,42.68,42.68,42.51,42.58,71095.0,33.7229,33.7229,33.5886,33.6439,71095.0
2017-05-24 14:40:00,42.58,42.58,42.47,42.52,43418.0,33.6439,33.6439,33.557,33.5965,43418.0
2017-05-24 14:50:00,42.52,42.53,42.47,42.5,51584.0,33.5965,33.6044,33.557,33.5807,51584.0
2017-05-24 15:00:00,42.51,42.57,42.5,42.53,48416.0,33.5886,33.636,33.5807,33.6044,48416.0
2017-05-24 15:10:00,42.53,42.59,42.52,42.58,51620.0,33.6044,33.6518,33.5965,33.6439,51620.0
2017-05-24 15:20:00,42.59,42.63,42.53,42.55,66967.0,33.6518,33.6834,33.6044,33.6202,66967.0
2017-05-24 15:30:00,42.55,42.61,42.54,42.57,110596.0,33.6202,33.6676,33.6123,33.636,110596.0
2017-05-24 15:40:00,42.57,42.58,42.49,42.51,147542.0,33.636,33.6439,33.5728,33.5886,147542.0
2017-05-24 15:50:00,42.5,42.58,42.5,42.55,226697.0,33.5807,33.6439,33.5807,33.6202,226697.0
2017-05-25 09:30:00,42.54,42.68,42.43,42.6,48547.0,33.6123,33.7229,33.5254,33.6597,48547.0
2017-05-25 09:40:00,42.59,42.73,42.59,42.62,22538.0,33.6518,33.7624,33.6518,33.6755,22538.0
2017-05-25 09:50:00,42.62,42.67,42.5,42.52,35452.0,33.6755,33.715,33.5807,33.5965,35452.0
2017-05-25 10:00:00,42.51,42.51,42.41,42.41,38300.0,33.5886,33.5886,33.5096,33.5096,38300.0
2017-05-25 10:10:00,42.39,42.49,42.39,42.49,28184.0,33.4938,33.5728,33.4938,33.5728,28184.0
2017-05-25 10:20:00,42.5,42.53,42.46,42.49,26963.0,33.5807,33.6044,33.5491,33.5728,26963.0
2017-05-25 10:30:00,42.49,42.55,42.47,42.55,23840.0,33.5728,33.6202,33.557,33.6202,23840.0
2017-05-25 10:40:00,42.57,42.57,42.46,42.47,24752.0,33.636,33.636,33.5491,33.557,24752.0
2017-05-25 10:50:00,42.47,42.53,42.44,42.53,30310.0,33.557,33.6044,33.5333,33.6044,30310.0
2017-05-25 11:00:00,42.52,42.53,42.47,42.52,24402.0,33.5965,33.6044,33.557,33.5965,24402.0
2017-05-25 11:10:00,42.53,42.53,42.46,42.49,22702.0,33.6044,33.6044,33.5491,33.5728,22702.0
2017-05-25 11:20:00,42.49,42.51,42.4,42.45,82049.0,33.5728,33.5886,33.5017,33.5412,82049.0
2017-05-25 11:30:00,42.45,42.53,42.44,42.53,135763.0,33.5412,33.6044,33.5333,33.6044,135763.0
2017-05-25 11:40:00,42.54,42.65,42.53,42.64,34433.0,33.6123,33.6992,33.6044,33.6913,34433.0
2017-05-25 11:50:00,42.63,42.65,42.58,42.59,21759.0,33.6834,33.6992,33.6439,33.6518,21759.0
2017-05-25 12:00:00,42.59,42.62,42.56,42.6,26069.0,33.6518,33.6755,33.6281,33.6597,26069.0
2017-05-25 12:10:00,42.59,42.63,42.56,42.63,25589.0,33.6518,33.6834,33.6281,33.6834,25589.0
2017-05-25 12:20:00,42.62,42.72,42.62,42.7,38897.0,33.6755,33.7545,33.6755,33.7387,38897.0
2017-05-25 12:30:00,42.71,42.74,42.67,42.7,31698.0,33.7466,33.7703,33.715,33.7387,31698.0
2017-05-25 12:40:00,42.71,42.81,42.68,42.81,28541.0,33.7466,33.8256,33.7229,33.8256,28541.0
2017-05-25 12:50:00,42.81,42.87,42.8,42.82,33201.0,33.8256,33.8731,33.8177,33.8335,33201.0
2017-05-25 13:00:00,42.82,42.91,42.81,42.86,47212.0,33.8335,33.9047,33.8256,33.8652,47212.0
2017-05-25 13:10:00,42.85,42.86,42.75,42.8,41482.0,33.8573,33.8652,33.7782,33.8177,41482.0
2017-05-25 13:20:00,42.8,42.82,42.76,42.82,22481.0,33.8177,33.8335,33.7861,33.8335,22481.0
2017-05-25 13:30:00,42.82,42.82,42.73,42.77,23502.0,33.8335,33.8335,33.7624,33.794,23502.0
2017-05-25 13:40:00,42.77,42.85,42.77,42.85,30079.0,33.794,33.8573,33.794,33.8573,30079.0
2017-05-25 13:50:00,42.85,42.89,42.84,42.89,40927.0,33.8573,33.8889,33.8494,33.8889,40927.0
2017-05-25 14:00:00,42.89,42.9,42.83,42.83,34728.0,33.8889,33.8968,33.8414,33.8414,34728.0
2017-05-25 14:10:00,42.83,42.86,42.78,42.86,37577.0,33.8414,33.8652,33.8019,33.8652,37577.0
2017-05-25 14:20:00,42.85,42.9,42.82,42.85,30314.0,33.8573,33.8968,33.8335,33.8573,30314.0
2017-05-25 14:30:00,42.85,42.9,42.82,42.88,30793.0,33.8573,33.8968,33.8335,33.881,30793.0
2017-05-25 14:40:00,42.87,42.88,42.78,42.78,37283.0,33.8731,33.881,33.8019,33.8019,37283.0
2017-05-25 14:50:00,42.78,42.79,42.73,42.75,27925.0,33.8019,33.8098,33.7624,33.7782,27925.0
2017-05-25 15:00:00,42.75,42.8,42.74,42.77,33060.0,33.7782,33.8177,33.7703,33.794,33060.0
2017-05-25 15:10:00,42.76,42.82,42.76,42.77,46741.0,33.7861,33.8335,33.7861,33.794,46741.0
2017-05-25 15:20:00,42.77,42.77,42.74,42.75,40544.0,33.794,33.794,33.7703,33.7782,40544.0
2017-05-25 15:30:00,42.75,42.75,42.69,42.71,75265.0,33.7782,33.7782,33.7308,33.7466,75265.0
2017-05-25 15:40:00,42.7,42.76,42.65,42.73,108522.0,33.7387,33.7861,33.6992,33.7624,108522.0
2017-05-25 15:50:00,42.73,42.74,42.61,42.64,201898.0,33.7624,33.7703,33.6676,33.6913,201898.0
2017-05-26 09:30:00,42.56,42.61,42.5,42.54,35221.0,33.6281,33.6676,33.5807,33.6123,35221.0
2017-05-26 09:40:00,42.54,42.59,42.47,42.51,24178.0,33.6123,33.6518,33.557,33.5886,24178.0
2017-05-26 09:50:00,42.51,42.56,42.37,42.39,34267.0,33.5886,33.6281,33.478,33.4938,34267.0
2017-05-26 10:00:00,42.41,42.43,42.32,42.33,151383.0,33.5096,33.5254,33.4385,33.4464,151383.0
2017-05-26 10:10:00,42.34,42.58,42.32,42.55,145237.0,33.4543,33.6439,33.4385,33.6202,145237.0
2017-05-26 10:20:00,42.56,42.68,42.56,42.66,38109.0,33.6281,33.7229,33.6281,33.7071,38109.0
2017-05-26 10:30:00,42.67,42.75,42.63,42.72,48076.0,33.715,33.7782,33.6834,33.7545,48076.0
2017-05-26 10:40:00,42.72,42.82,42.7,42.77,44255.0,33.7545,33.8335,33.7387,33.794,44255.0
2017-05-26 10:50:00,42.76,42.84,42.73,42.84,36988.0,33.7861,33.8494,33.7624,33.8494,36988.0
2017-05-26 11:00:00,42.84,42.84,42.67,42.7,49786.0,33.8494,33.8494,33.715,33.7387,49786.0
2017-05-26 11:10:00,42.7,42.74,42.61,42.69,63081.0,33.7387,33.7703,33.6676,33.7308,63081.0
2017-05-26 11:20:00,42.69,42.69,42.57,42.6,35574.0,33.7308,33.7308,33.636,33.6597,35574.0
2017-05-26 11:30:00,42.59,42.6,42.5,42.51,30881.0,33.6518,33.6597,33.5807,33.5886,30881.0
2017-05-26 11:40:00,42.5,42.54,42.47,42.5,21559.0,33.5807,33.6123,33.557,33.5807,21559.0
2017-05-26 11:50:00,42.5,42.5,42.44,42.47,27622.0,33.5807,33.5807,33.5333,33.557,27622.0
2017-05-26 12:00:00,42.47,42.49,42.46,42.46,17474.0,33.557,33.5728,33.5491,33.5491,17474.0
2017-05-26 12:10:00,42.46,42.48,42.43,42.45,17543.0,33.5491,33.5649,33.5254,33.5412,17543.0
2017-05-26 12:20:00,42.45,42.45,42.41,42.42,21663.0,33.5412,33.5412,33.5096,33.5175,21663.0
2017-05-26 12:30:00,42.42,42.44,42.39,42.41,25044.0,33.5175,33.5333,33.4938,33.5096,25044.0
2017-05-26 12:40:00,42.41,42.43,42.4,42.43,25714.0,33.5096,33.5254,33.5017,33.5254,25714.0
2017-05-26 12:50:00,42.43,42.43,42.41,42.42,18955.0,33.5254,33.5254,33.5096,33.5175,18955.0
2017-05-26 13:00:00,42.42,42.42,42.37,42.4,20708.0,33.5175,33.5175,33.478,33.5017,20708.0
2017-05-26 13:10:00,42.39,42.39,42.31,42.33,51031.0,33.4938,33.4938,33.4306,33.4464,51031.0
2017-05-26 13:20:00,42.32,42.38,42.29,42.31,43760.0,33.4385,33.4859,33.4148,33.4306,43760.0
2017-05-26 13:30:00,42.32,42.32,42.28,42.29,22525.0,33.4385,33.4385,33.4069,33.4148,22525.0
2017-05-26 13:40:00,42.28,42.29,42.18,42.19,43509.0,33.4069,33.4148,33.3279,33.3358,43509.0
2017-05-26 13:50:00,42.19,42.25,42.18,42.24,29355.0,33.3358,33.3832,33.3279,33.3753,29355.0
2017-05-26 14:00:00,42.24,42.24,42.18,42.19,43753.0,33.3753,33.3753,33.3279,33.3358,43753.0
2017-05-26 14:10:00,42.19,42.22,42.18,42.21,26788.0,33.3358,33.3595,33.3279,33.3516,26788.0
2017-05-26 14:20:00,42.21,42.32,42.21,42.32,24631.0,33.3516,33.4385,33.3516,33.4385,24631.0
2017-05-26 14:30:00,42.32,42.36,42.3,42.34,24616.0,33.4385,33.4701,33.4227,33.4543,24616.0
2017-05-26 14:40:00,42.35,42.37,42.33,42.35,19911.0,33.4622,33.478,33.4464,33.4622,19911.0
2017-05-26 14:50:00,42.36,42.42,42.35,42.39,26346.0,33.4701,33.5175,33.4622,33.4938,26346.0
2017-05-26 15:00:00,42.39,42.4,42.34,42.35,22294.0,33.4938,33.5017,33.4543,33.4622,22294.0
2017-05-26 15:10:00,42.34,42.36,42.34,42.34,22167.0,33.4543,33.4701,33.4543,33.4543,22167.0
2017-05-26 15:20:00,42.34,42.38,42.32,42.38,38567.0,33.4543,33.4859,33.4385,33.4859,38567.0
2017-05-26 15:30:00,42.38,42.44,42.36,42.41,68687.0,33.4859,33.5333,33.4701,33.5096,68687.0
2017-05-26 15:40:00,42.41,42.47,42.4,42.46,46256.0,33.5096,33.557,33.5017,33.5491,46256.0
2017-05-26 15:50:00,42.46,42.48,42.43,42.44,107953.0,33.5491,33.5649,33.5254,33.5333,107953.0
2017-05-30 09:30:00,42.22,42.26,42.0,42.06,114285.0,33.3595,33.3911,33.1856,33.233,114285.0
2017-05-30 09:40:00,42.06,42.25,42.01,42.25,38525.0,33.233,33.3832,33.1935,33.3832,38525.0
2017-05-30 09:50:00,42.27,42.27,42.15,42.15,40938.0,33.399,33.399,33.3042,33.3042,40938.0
2017-05-30 10:00:00,42.15,42.19,42.07,42.09,33651.0,33.3042,33.3358,33.2409,33.2567,33651.0
2017-05-30 10:10:00,42.1,42.15,42.1,42.13,32675.0,33.2647,33.3042,33.2647,33.2884,32675.0
2017-05-30 10:20:00,42.12,42.2,42.08,42.09,56634.0,33.2805,33.3437,33.2488,33.2567,56634.0
2017-05-30 10:30:00,42.1,42.13,42.0,42.13,49780.0,33.2647,33.2884,33.1856,33.2884,49780.0
2017-05-30 10:40:00,42.13,42.17,42.09,42.12,47909.0,33.2884,33.32,33.2567,33.2805,47909.0
2017-05-30 10:50:00,42.13,42.15,42.1,42.12,35124.0,33.2884,33.3042,33.2647,33.2805,35124.0
2017-05-30 11:00:00,42.12,42.17,42.12,42.13,35602.0,33.2805,33.32,33.2805,33.2884,35602.0
2017-05-30 11:10:00,42.13,42.13,42.06,42.11,37415.0,33.2884,33.2884,33.233,33.2726,37415.0
2017-05-30 11:20:00,42.11,42.17,42.08,42.11,38185.0,33.2726,33.32,33.2488,33.2726,38185.0
2017-05-30 11:30:00,42.11,42.15,42.06,42.06,39935.0,33.2726,33.3042,33.233,33.233,39935.0
2017-05-30 11:40:00,42.06,42.17,42.05,42.15,35496.0,33.233,33.32,33.2251,33.3042,35496.0
2017-05-30 11:50:00,42.15,42.22,42.15,42.19,22203.0,33.3042,33.3595,33.3042,33.3358,22203.0
2017-05-30 12:00:00,42.19,42.25,42.19,42.23,19208.0,33.3358,33.3832,33.3358,33.3674,19208.0
2017-05-30 12:10:00,42.23,42.23,42.16,42.16,17245.0,33.3674,33.3674,33.3121,33.3121,17245.0
2017-05-30 12:20:00,42.16,42.2,42.14,42.17,17628.0,33.3121,33.3437,33.2963,33.32,17628.0
2017-05-30 12:30:00,42.17,42.21,42.16,42.21,18637.0,33.32,33.3516,33.3121,33.3516,18637.0
2017-05-30 12:40:00,42.2,42.22,42.17,42.18,23450.0,33.3437,33.3595,33.32,33.3279,23450.0
2017-05-30 12:50:00,42.18,42.2,42.16,42.17,20715.0,33.3279,33.3437,33.3121,33.32,20715.0
2017-05-30 13:00:00,42.17,42.21,42.16,42.19,21178.0,33.32,33.3516,33.3121,33.3358,21178.0
2017-05-30 13:10:00,42.19,42.26,42.18,42.24,32891.0,33.3358,33.3911,33.3279,33.3753,32891.0
2017-05-30 13:20:00,42.24,42.26,42.22,42.24,23161.0,33.3753,33.3911,33.3595,33.3753,23161.0
2017-05-30 13:30:00,42.24,42.25,42.16,42.18,24487.0,33.3753,33.3832,33.3121,33.3279,24487.0
2017-05-30 13:40:00,42.18,42.21,42.14,42.14,23751.0,33.3279,33.3516,33.2963,33.2963,23751.0
2017-05-30 13:50:00,42.15,42.16,42.1,42.11,28818.0,33.3042,33.3121,33.2647,33.2726,28818.0
2017-05-30 14:00:00,42.11,42.12,42.06,42.08,39403.0,33.2726,33.2805,33.233,33.2488,39403.0
2017-05-30 14:10:00,42.08,42.11,42.03,42.1,32839.0,33.2488,33.2726,33.2093,33.2647,32839.0
2017-05-30 14:20:00,42.1,42.14,42.08,42.08,21202.0,33.2647,33.2963,33.2488,33.2488,21202.0
2017-05-30 14:30:00,42.08,42.1,42.06,42.1,21846.0,33.2488,33.2647,33.233,33.2647,21846.0
2017-05-30 14:40:00,42.09,42.1,42.04,42.1,30417.0,33.2567,33.2647,33.2172,33.2647,30417.0
2017-05-30 14:50:00,42.09,42.11,42.07,42.11,22066.0,33.2567,33.2726,33.2409,33.2726,22066.0
2017-05-30 15:00:00,42.11,42.17,42.1,42.16,25981.0,33.2726,33.32,33.2647,33.3121,25981.0
2017-05-30 15:10:00,42.16,42.19,42.14,42.16,39377.0,33.3121,33.3358,33.2963,33.3121,39377.0
2017-05-30 15:20:00,42.16,42.18,42.15,42.16,25256.0,33.3121,33.3279,33.3042,33.3121,25256.0
2017-05-30 15:30:00,42.16,42.16,42.09,42.12,79197.0,33.3121,33.3121,33.2567,33.2805,79197.0
2017-05-30 15:40:00,42.12,42.15,42.07,42.15,82830.0,33.2805,33.3042,33.2409,33.3042,82830.0
2017-05-30 15:50:00,42.15,42.16,42.12,42.12,137810.0,33.3042,33.3121,33.2805,33.2805,137810.0
2017-05-31 09:30:00,42.29,42.29,42.06,42.06,64171.0,33.4148,33.4148,33.233,33.233,64171.0
2017-05-31 09:40:00,42.09,42.19,42.05,42.05,23734.0,33.2567,33.3358,33.2251,33.2251,23734.0
2017-05-31 09:50:00,42.06,42.07,42.0,42.05,23415.0,33.233,33.2409,33.1856,33.2251,23415.0
2017-05-31 10:00:00,42.04,42.1,42.0,42.01,28241.0,33.2172,33.2647,33.1856,33.1935,28241.0
2017-05-31 10:10:00,42.0,42.04,41.95,41.96,26637.0,33.1856,33.2172,33.1461,33.154,26637.0
2017-05-31 10:20:00,41.96,42.08,41.96,42.06,18541.0,33.154,33.2488,33.154,33.233,18541.0
2017-05-31 10:30:00,42.07,42.11,41.96,42.0,34953.0,33.2409,33.2726,33.154,33.1856,34953.0
2017-05-31 10:40:00,42.0,42.04,41.96,41.96,26075.0,33.1856,33.2172,33.154,33.154,26075.0
2017-05-31 10:50:00,41.97,42.02,41.95,41.99,27931.0,33.1619,33.2014,33.1461,33.1777,27931.0
2017-05-31 11:00:00,41.98,42.03,41.97,41.99,24589.0,33.1698,33.2093,33.1619,33.1777,24589.0
2017-05-31 11:10:00,41.98,42.03,41.94,41.96,35515.0,33.1698,33.2093,33.1382,33.154,35515.0
2017-05-31 11:20:00,41.96,42.04,41.93,42.01,35166.0,33.154,33.2172,33.1303,33.1935,35166.0
2017-05-31 11:30:00,42.01,42.04,41.96,42.0,30046.0,33.1935,33.2172,33.154,33.1856,30046.0
2017-05-31 11:40:00,41.98,42.02,41.95,41.99,26282.0,33.1698,33.2014,33.1461,33.1777,26282.0
2017-05-31 11:50:00,41.99,42.02,41.96,42.0,20599.0,33.1777,33.2014,33.154,33.1856,20599.0
2017-05-31 12:00:00,42.0,42.07,41.98,42.0,28694.0,33.1856,33.2409,33.1698,33.1856,28694.0
2017-05-31 12:10:00,42.0,42.0,41.96,41.99,17441.0,33.1856,33.1856,33.154,33.1777,17441.0
2017-05-31 12:20:00,41.99,42.0,41.95,41.97,15343.0,33.1777,33.1856,33.1461,33.1619,15343.0
2017-05-31 12:30:00,41.97,41.98,41.95,41.98,28320.0,33.1619,33.1698,33.1461,33.1698,28320.0
2017-05-31 12:40:00,41.98,42.0,41.96,41.97,20343.0,33.1698,33.1856,33.154,33.1619,20343.0
2017-05-31 12:50:00,41.97,41.99,41.94,41.99,27655.0,33.1619,33.1777,33.1382,33.1777,27655.0
2017-05-31 13:00:00,41.99,41.99,41.96,41.96,44061.0,33.1777,33.1777,33.154,33.154,44061.0
2017-05-31 13:10:00,41.96,41.98,41.9,41.91,56924.0,33.154,33.1698,33.1066,33.1145,56924.0
2017-05-31 13:20:00,41.91,41.95,41.88,41.91,24688.0,33.1145,33.1461,33.0908,33.1145,24688.0
2017-05-31 13:30:00,41.91,41.92,41.85,41.86,28786.0,33.1145,33.1224,33.0671,33.075,28786.0
2017-05-31 13:40:00,41.86,41.87,41.8,41.86,43992.0,33.075,33.0829,33.0276,33.075,43992.0
2017-05-31 13:50:00,41.85,41.86,41.75,41.79,85613.0,33.0671,33.075,32.9881,33.0197,85613.0
2017-05-31 14:00:00,41.8,41.82,41.74,41.76,45391.0,33.0276,33.0434,32.9802,32.996,45391.0
2017-05-31 14:10:00,41.76,41.77,41.71,41.72,41567.0,32.996,33.0039,32.9565,32.9644,41567.0
2017-05-31 14:20:00,41.72,41.75,41.71,41.74,62363.0,32.9644,32.9881,32.9565,32.9802,62363.0
2017-05-31 14:30:00,41.74,41.78,41.7,41.73,64757.0,32.9802,33.0118,32.9486,32.9723,64757.0
2017-05-31 14:40:00,41.73,41.73,41.65,41.68,63399.0,32.9723,32.9723,32.9091,32.9328,63399.0
2017-05-31 14:50:00,41.68,41.71,41.65,41.69,55862.0,32.9328,32.9565,32.9091,32.9407,55862.0
2017-05-31 15:00:00,41.69,41.73,41.67,41.71,71816.0,32.9407,32.9723,32.9249,32.9565,71816.0
2017-05-31 15:10:00,41.7,41.78,41.68,41.75,56040.0,32.9486,33.0118,32.9328,32.9881,56040.0
2017-05-31 15:20:00,41.76,41.76,41.66,41.67,55010.0,32.996,32.996,32.917,32.9249,55010.0
2017-05-31 15:30:00,41.68,41.71,41.64,41.64,78334.0,32.9328,32.9565,32.9012,32.9012,78334.0
2017-05-31 15:40:00,41.64,41.65,41.58,41.61,141507.0,32.9012,32.9091,32.8538,32.8775,141507.0
2017-05-31 15:50:00,41.61,41.63,41.57,41.59,393630.0,32.8775,32.8933,32.8459,32.8617,393630.0
2017-06-01 09:30:00,41.05,41.23,40.83,40.88,214432.0,32.435,32.5772,32.2612,32.3007,214432.0
2017-06-01 09:40:00,40.89,41.43,40.8,41.36,97723.0,32.3086,32.7353,32.2375,32.68,97723.0
2017-06-01 09:50:00,41.39,41.63,41.38,41.62,58531.0,32.7037,32.8933,32.6958,32.8854,58531.0
2017-06-01 10:00:00,41.64,41.65,41.51,41.58,54057.0,32.9012,32.9091,32.7985,32.8538,54057.0
2017-06-01 10:10:00,41.58,41.65,41.58,41.64,44675.0,32.8538,32.9091,32.8538,32.9012,44675.0
2017-06-01 10:20:00,41.65,41.77,41.65,41.77,49959.0,32.9091,33.0039,32.9091,33.0039,49959.0
2017-06-01 10:30:00,41.77,41.78,41.69,41.78,48008.0,33.0039,33.0118,32.9407,33.0118,48008.0
2017-06-01 10:40:00,41.77,41.83,41.71,41.76,47243.0,33.0039,33.0513,32.9565,32.996,47243.0
2017-06-01 10:50:00,41.76,41.77,41.69,41.69,26667.0,32.996,33.0039,32.9407,32.9407,26667.0
2017-06-01 11:00:00,41.7,41.77,41.66,41.76,47209.0,32.9486,33.0039,32.917,32.996,47209.0
2017-06-01 11:10:00,41.77,41.83,41.7,41.7,43173.0,33.0039,33.0513,32.9486,32.9486,43173.0
2017-06-01 11:20:00,41.71,41.71,41.56,41.56,47431.0,32.9565,32.9565,32.838,32.838,47431.0
2017-06-01 11:30:00,41.55,41.58,41.51,41.53,68909.0,32.8301,32.8538,32.7985,32.8143,68909.0
2017-06-01 11:40:00,41.53,41.55,41.48,41.52,63578.0,32.8143,32.8301,32.7748,32.8064,63578.0
2017-06-01 11:50:00,41.53,41.55,41.48,41.48,45597.0,32.8143,32.8301,32.7748,32.7748,45597.0
2017-06-01 12:00:00,41.48,41.52,41.47,41.52,43371.0,32.7748,32.8064,32.7669,32.8064,43371.0
2017-06-01 12:10:00,41.51,41.54,41.48,41.52,48824.0,32.7985,32.8222,32.7748,32.8064,48824.0
2017-06-01 12:20:00,41.52,41.52,41.4,41.41,48421.0,32.8064,32.8064,32.7116,32.7195,48421.0
2017-06-01 12:30:00,41.41,41.43,41.37,41.38,48731.0,32.7195,32.7353,32.6879,32.6958,48731.0
2017-06-01 12:40:00,41.38,41.45,41.37,41.41,54478.0,32.6958,32.7511,32.6879,32.7195,54478.0
2017-06-01 12:50:00,41.41,41.43,41.33,41.35,48298.0,32.7195,32.7353,32.6562,32.6721,48298.0
2017-06-01 13:00:00,41.36,41.42,41.34,41.41,49312.0,32.68,32.7274,32.6641,32.7195,49312.0
2017-06-01 13:10:00,41.41,41.44,41.4,41.41,54766.0,32.7195,32.7432,32.7116,32.7195,54766.0
2017-06-01 13:20:00,41.41,41.42,41.4,41.41,43659.0,32.7195,32.7274,32.7116,32.7195,43659.0
2017-06-01 13:30:00,41.41,41.42,41.37,41.38,43111.0,32.7195,32.7274,32.6879,32.6958,43111.0
2017-06-01 13:40:00,41.38,41.39,41.35,41.36,56091.0,32.6958,32.7037,32.6721,32.68,56091.0
2017-06-01 13:50:00,41.36,41.37,41.34,41.35,35421.0,32.68,32.6879,32.6641,32.6721,35421.0
2017-06-01 14:00:00,41.35,41.52,41.35,41.52,72076.0,32.6721,32.8064,32.6721,32.8064,72076.0
2017-06-01 14:10:00,41.51,41.61,41.51,41.58,42342.0,32.7985,32.8775,32.7985,32.8538,42342.0
2017-06-01 14:20:00,41.58,41.61,41.52,41.53,55310.0,32.8538,32.8775,32.8064,32.8143,55310.0
2017-06-01 14:30:00,41.52,41.53,41.48,41.49,50472.0,32.8064,32.8143,32.7748,32.7827,50472.0
2017-06-01 14:40:00,41.5,41.59,41.49,41.58,62548.0,32.7906,32.8617,32.7827,32.8538,62548.0
2017-06-01 14:50:00,41.58,41.58,41.55,41.55,92521.0,32.8538,32.8538,32.8301,32.8301,92521.0
2017-06-01 15:00:00,41.55,41.59,41.52,41.57,80592.0,32.8301,32.8617,32.8064,32.8459,80592.0
2017-06-01 15:10:00,41.56,41.58,41.51,41.54,68684.0,32.838,32.8538,32.7985,32.8222,68684.0
2017-06-01 15:20:00,41.54,41.57,41.51,41.51,70875.0,32.8222,32.8459,32.7985,32.7985,70875.0
2017-06-01 15:30:00,41.52,41.64,41.5,41.62,159138.0,32.8064,32.9012,32.7906,32.8854,159138.0
2017-06-01 15:40:00,41.62,41.73,41.61,41.73,179833.0,32.8854,32.9723,32.8775,32.9723,179833.0
2017-06-01 15:50:00,41.73,41.82,41.7,41.82,322350.0,32.9723,33.0434,32.9486,33.0434,322350.0
2017-06-02 09:30:00,41.95,42.09,41.86,41.9,68828.0,33.1461,33.2567,33.075,33.1066,68828.0
2017-06-02 09:40:00,41.92,42.05,41.9,41.95,22827.0,33.1224,33.2251,33.1066,33.1461,22827.0
2017-06-02 09:50:00,41.95,41.96,41.85,41.85,28066.0,33.1461,33.154,33.0671,33.0671,28066.0
2017-06-02 10:00:00,41.86,41.9,41.8,41.88,34216.0,33.075,33.1066,33.0276,33.0908,34216.0
2017-06-02 10:10:00,41.89,41.89,41.78,41.79,30002.0,33.0987,33.0987,33.0118,33.0197,30002.0
2017-06-02 10:20:00,41.79,41.85,41.69,41.85,51849.0,33.0197,33.0671,32.9407,33.0671,51849.0
2017-06-02 10:30:00,41.86,41.93,41.86,41.91,29523.0,33.075,33.1303,33.075,33.1145,29523.0
2017-06-02 10:40:00,41.91,41.92,41.86,41.89,28230.0,33.1145,33.1224,33.075,33.0987,28230.0
2017-06-02 10:50:00,41.89,41.89,41.84,41.85,22168.0,33.0987,33.0987,33.0592,33.0671,22168.0
2017-06-02 11:00:00,41.84,41.85,41.82,41.84,17687.0,33.0592,33.0671,33.0434,33.0592,17687.0
2017-06-02 11:10:00,41.85,41.91,41.85,41.91,21204.0,33.0671,33.1145,33.0671,33.1145,21204.0
2017-06-02 11:20:00,41.91,41.91,41.85,41.88,21534.0,33.1145,33.1145,33.0671,33.0908,21534.0
2017-06-02 11:30:00,41.88,41.98,41.87,41.98,27620.0,33.0908,33.1698,33.0829,33.1698,27620.0
2017-06-02 11:40:00,41.99,42.01,41.95,41.98,26811.0,33.1777,33.1935,33.1461,33.1698,26811.0
2017-06-02 11:50:00,41.97,42.08,41.97,42.0,39173.0,33.1619,33.2488,33.1619,33.1856,39173.0
2017-06-02 12:00:00,42.0,42.0,41.91,41.92,19337.0,33.1856,33.1856,33.1145,33.1224,19337.0
2017-06-02 12:10:00,41.93,42.0,41.91,42.0,23496.0,33.1303,33.1856,33.1145,33.1856,23496.0
2017-06-02 12:20:00,42.0,42.09,41.97,42.06,70933.0,33.1856,33.2567,33.1619,33.233,70933.0
2017-06-02 12:30:00,42.05,42.06,41.98,42.01,34186.0,33.2251,33.233,33.1698,33.1935,34186.0
2017-06-02 12:40:00,42.0,42.02,41.97,41.98,11062.0,33.1856,33.2014,33.1619,33.1698,11062.0
2017-06-02 12:50:00,41.98,42.02,41.97,42.0,14594.0,33.1698,33.2014,33.1619,33.1856,14594.0
2017-06-02 13:00:00,42.0,42.03,41.95,41.97,22979.0,33.1856,33.2093,33.1461,33.1619,22979.0
2017-06-02 13:10:00,41.97,42.0,41.96,41.98,24322.0,33.1619,33.1856,33.154,33.1698,24322.0
2017-06-02 13:20:00,41.98,41.99,41.9,41.92,23513.0,33.1698,33.1777,33.1066,33.1224,23513.0
2017-06-02 13:30:00,41.91,41.96,41.89,41.94,24860.0,33.1145,33.154,33.0987,33.1382,24860.0
2017-06-02 13:40:00,41.93,41.96,41.92,41.96,22289.0,33.1303,33.154,33.1224,33.154,22289.0
2017-06-02 13:50:00,41.95,41.97,41.9,41.94,26672.0,33.1461,33.1619,33.1066,33.1382,26672.0
2017-06-02 14:00:00,41.93,41.96,41.92,41.95,26363.0,33.1303,33.154,33.1224,33.1461,26363.0
2017-06-02 14:10:00,41.94,42.03,41.93,42.02,61131.0,33.1382,33.2093,33.1303,33.2014,61131.0
2017-06-02 14:20:00,42.02,42.04,41.98,42.0,35989.0,33.2014,33.2172,33.1698,33.1856,35989.0
2017-06-02 14:30:00,42.0,42.08,42.0,42.07,41743.0,33.1856,33.2488,33.1856,33.2409,41743.0
2017-06-02 14:40:00,42.07,42.08,42.0,42.02,29680.0,33.2409,33.2488,33.1856,33.2014,29680.0
2017-06-02 14:50:00,42.01,42.07,42.01,42.05,21121.0,33.1935,33.2409,33.1935,33.2251,21121.0
2017-06-02 15:00:00,42.05,42.08,42.05,42.06,28550.0,33.2251,33.2488,33.2251,33.233,28550.0
2017-06-02 15:10:00,42.06,42.18,42.05,42.16,50667.0,33.233,33.3279,33.2251,33.3121,50667.0
2017-06-02 15:20:00,42.16,42.2,42.16,42.19,52089.0,33.3121,33.3437,33.3121,33.3358,52089.0
2017-06-02 15:30:00,42.19,42.29,42.18,42.28,90217.0,33.3358,33.4148,33.3279,33.4069,90217.0
2017-06-02 15:40:00,42.29,42.34,42.16,42.18,144689.0,33.4148,33.4543,33.3121,33.3279,144689.0
2017-06-02 15:50:00,42.19,42.25,42.17,42.2,521456.0,33.3358,33.3832,33.32,33.3437,521456.0
2017-06-05 09:30:00,42.11,42.15,41.91,41.93,86518.0,33.2726,33.3042,33.1145,33.1303,86518.0
2017-06-05 09:40:00,41.92,41.92,41.72,41.74,44389.0,33.1224,33.1224,32.9644,32.9802,44389.0
2017-06-05 09:50:00,41.75,41.93,41.74,41.79,77128.0,32.9881,33.1303,32.9802,33.0197,77128.0
2017-06-05 10:00:00,41.79,41.81,41.76,41.78,33411.0,33.0197,33.0355,32.996,33.0118,33411.0
2017-06-05 10:10:00,41.79,41.88,41.74,41.83,93752.0,33.0197,33.0908,32.9802,33.0513,93752.0
2017-06-05 10:20:00,41.83,41.92,41.8,41.87,35702.0,33.0513,33.1224,33.0276,33.0829,35702.0
2017-06-05 10:30:00,41.87,41.92,41.83,41.83,24941.0,33.0829,33.1224,33.0513,33.0513,24941.0
2017-06-05 10:40:00,41.83,41.87,41.77,41.77,51646.0,33.0513,33.0829,33.0039,33.0039,51646.0
2017-06-05 10:50:00,41.77,41.78,41.73,41.77,48454.0,33.0039,33.0118,32.9723,33.0039,48454.0
2017-06-05 11:00:00,41.77,41.78,41.7,41.71,68830.0,33.0039,33.0118,32.9486,32.9565,68830.0
2017-06-05 11:10:00,41.71,41.71,41.6,41.66,71395.0,32.9565,32.9565,32.8696,32.917,71395.0
2017-06-05 11:20:00,41.65,41.78,41.6,41.77,52410.0,32.9091,33.0118,32.8696,33.0039,52410.0
2017-06-05 11:30:00,41.78,41.82,41.72,41.78,88071.0,33.0118,33.0434,32.9644,33.0118,88071.0
2017-06-05 11:40:00,41.78,41.87,41.78,41.85,35355.0,33.0118,33.0829,33.0118,33.0671,35355.0
2017-06-05 11:50:00,41.84,41.97,41.83,41.96,47532.0,33.0592,33.1619,33.0513,33.154,47532.0
2017-06-05 12:00:00,41.95,42.0,41.87,41.9,92981.0,33.1461,33.1856,33.0829,33.1066,92981.0
2017-06-05 12:10:00,41.9,41.91,41.83,41.86,61885.0,33.1066,33.1145,33.0513,33.075,61885.0
2017-06-05 12:20:00,41.86,41.87,41.79,41.82,42780.0,33.075,33.0829,33.0197,33.0434,42780.0
2017-06-05 12:30:00,41.83,41.86,41.82,41.84,30458.0,33.0513,33.075,33.0434,33.0592,30458.0
2017-06-05 12:40:00,41.83,41.86,41.82,41.84,26700.0,33.0513,33.075,33.0434,33.0592,26700.0
2017-06-05 12:50:00,41.85,41.85,41.8,41.84,25993.0,33.0671,33.0671,33.0276,33.0592,25993.0
2017-06-05 13:00:00,41.85,41.87,41.83,41.83,31431.0,33.0671,33.0829,33.0513,33.0513,31431.0
2017-06-05 13:10:00,41.83,41.86,41.77,41.81,64582.0,33.0513,33.075,33.0039,33.0355,64582.0
2017-06-05 13:20:00,41.82,41.92,41.81,41.89,159421.0,33.0434,33.1224,33.0355,33.0987,159421.0
2017-06-05 13:30:00,41.9,41.91,41.78,41.85,68035.0,33.1066,33.1145,33.0118,33.0671,68035.0
2017-06-05 13:40:00,41.85,41.86,41.79,41.83,41543.0,33.0671,33.075,33.0197,33.0513,41543.0
2017-06-05 13:50:00,41.83,41.87,41.81,41.82,40902.0,33.0513,33.0829,33.0355,33.0434,40902.0
2017-06-05 14:00:00,41.83,41.89,41.78,41.8,58176.0,33.0513,33.0987,33.0118,33.0276,58176.0
2017-06-05 14:10:00,41.8,41.86,41.79,41.8,40105.0,33.0276,33.075,33.0197,33.0276,40105.0
2017-06-05 14:20:00,41.8,41.86,41.77,41.85,58933.0,33.0276,33.075,33.0039,33.0671,58933.0
2017-06-05 14:30:00,41.84,41.86,41.72,41.73,77415.0,33.0592,33.075,32.9644,32.9723,77415.0
2017-06-05 14:40:00,41.74,41.74,41.65,41.66,68727.0,32.9802,32.9802,32.9091,32.917,68727.0
2017-06-05 14:50:00,41.66,41.73,41.64,41.73,52053.0,32.917,32.9723,32.9012,32.9723,52053.0
2017-06-05 15:00:00,41.73,41.9,41.73,41.87,125209.0,32.9723,33.1066,32.9723,33.0829,125209.0
2017-06-05 15:10:00,41.86,42.03,41.86,41.99,103451.0,33.075,33.2093,33.075,33.1777,103451.0
2017-06-05 15:20:00,41.99,42.05,41.97,42.04,49354.0,33.1777,33.2251,33.1619,33.2172,49354.0
2017-06-05 15:30:00,42.05,42.06,41.99,42.03,73410.0,33.2251,33.233,33.1777,33.2093,73410.0
2017-06-05 15:40:00,42.02,42.07,41.99,41.99,117798.0,33.2014,33.2409,33.1777,33.1777,117798.0
2017-06-05 15:50:00,42.0,42.0,41.9,41.93,323354.0,33.1856,33.1856,33.1066,33.1303,323354.0
2017-06-06 09:30:00,41.87,42.14,41.63,41.68,53891.0,33.0829,33.2963,32.8933,32.9328,53891.0
2017-06-06 09:40:00,41.67,41.78,41.63,41.65,57252.0,32.9249,33.0118,32.8933,32.9091,57252.0
2017-06-06 09:50:00,41.68,41.74,41.65,41.67,40740.0,32.9328,32.9802,32.9091,32.9249,40740.0
2017-06-06 10:00:00,41.67,41.71,41.63,41.63,35520.0,32.9249,32.9565,32.8933,32.8933,35520.0
2017-06-06 10:10:00,41.63,41.79,41.6,41.6,101465.0,32.8933,33.0197,32.8696,32.8696,101465.0
2017-06-06 10:20:00,41.6,41.75,41.56,41.72,36494.0,32.8696,32.9881,32.838,32.9644,36494.0
2017-06-06 10:30:00,41.72,41.73,41.58,41.6,26539.0,32.9644,32.9723,32.8538,32.8696,26539.0
2017-06-06 10:40:00,41.59,41.62,41.57,41.59,48947.0,32.8617,32.8854,32.8459,32.8617,48947.0
2017-06-06 10:50:00,41.59,41.65,41.58,41.62,42652.0,32.8617,32.9091,32.8538,32.8854,42652.0
2017-06-06 11:00:00,41.63,41.67,41.59,41.6,47223.0,32.8933,32.9249,32.8617,32.8696,47223.0
2017-06-06 11:10:00,41.61,41.62,41.58,41.62,26826.0,32.8775,32.8854,32.8538,32.8854,26826.0
2017-06-06 11:20:00,41.62,41.67,41.6,41.63,38221.0,32.8854,32.9249,32.8696,32.8933,38221.0
2017-06-06 11:30:00,41.63,41.74,41.63,41.73,36019.0,32.8933,32.9802,32.8933,32.9723,36019.0
2017-06-06 11:40:00,41.73,41.75,41.68,41.7,28731.0,32.9723,32.9881,32.9328,32.9486,28731.0
2017-06-06 11:50:00,41.7,41.7,41.63,41.63,43561.0,32.9486,32.9486,32.8933,32.8933,43561.0
2017-06-06 12:00:00,41.63,41.65,41.61,41.64,33559.0,32.8933,32.9091,32.8775,32.9012,33559.0
2017-06-06 12:10:00,41.64,41.7,41.63,41.67,28196.0,32.9012,32.9486,32.8933,32.9249,28196.0
2017-06-06 12:20:00,41.67,41.67,41.62,41.66,30788.0,32.9249,32.9249,32.8854,32.917,30788.0
2017-06-06 12:30:00,41.66,41.67,41.64,41.65,21532.0,32.917,32.9249,32.9012,32.9091,21532.0
2017-06-06 12:40:00,41.65,41.66,41.63,41.64,20845.0,32.9091,32.917,32.8933,32.9012,20845.0
2017-06-06 12:50:00,41.65,41.67,41.62,41.64,30513.0,32.9091,32.9249,32.8854,32.9012,30513.0
2017-06-06 13:00:00,41.64,41.66,41.63,41.65,19250.0,32.9012,32.917,32.8933,32.9091,19250.0
2017-06-06 13:10:00,41.65,41.67,41.64,41.65,30950.0,32.9091,32.9249,32.9012,32.9091,30950.0
2017-06-06 13:20:00,41.64,41.66,41.6,41.62,43692.0,32.9012,32.917,32.8696,32.8854,43692.0
2017-06-06 13:30:00,41.62,41.65,41.61,41.64,24992.0,32.8854,32.9091,32.8775,32.9012,24992.0
2017-06-06 13:40:00,41.64,41.64,41.61,41.62,29491.0,32.9012,32.9012,32.8775,32.8854,29491.0
2017-06-06 13:50:00,41.62,41.65,41.62,41.65,22737.0,32.8854,32.9091,32.8854,32.9091,22737.0
2017-06-06 14:00:00,41.65,41.69,41.64,41.68,28321.0,32.9091,32.9407,32.9012,32.9328,28321.0
2017-06-06 14:10:00,41.68,41.8,41.68,41.77,41563.0,32.9328,33.0276,32.9328,33.0039,41563.0
2017-06-06 14:20:00,41.77,41.79,41.74,41.75,44387.0,33.0039,33.0197,32.9802,32.9881,44387.0
2017-06-06 14:30:00,41.76,41.84,41.74,41.79,38536.0,32.996,33.0592,32.9802,33.0197,38536.0
2017-06-06 14:40:00,41.78,41.86,41.78,41.84,38182.0,33.0118,33.075,33.0118,33.0592,38182.0
2017-06-06 14:50:00,41.84,41.9,41.83,41.89,31022.0,33.0592,33.1066,33.0513,33.0987,31022.0
2017-06-06 15:00:00,41.89,41.91,41.81,41.83,55180.0,33.0987,33.1145,33.0355,33.0513,55180.0
2017-06-06 15:10:00,41.84,41.85,41.79,41.84,30885.0,33.0592,33.0671,33.0197,33.0592,30885.0
2017-06-06 15:20:00,41.84,41.95,41.84,41.94,61756.0,33.0592,33.1461,33.0592,33.1382,61756.0
2017-06-06 15:30:00,41.94,41.94,41.88,41.92,76190.0,33.1382,33.1382,33.0908,33.1224,76190.0
2017-06-06 15:40:00,41.92,41.94,41.9,41.9,109063.0,33.1224,33.1382,33.1066,33.1066,109063.0
2017-06-06 15:50:00,41.9,41.97,41.88,41.95,219616.0,33.1066,33.1619,33.0908,33.1461,219616.0
2017-06-07 09:30:00,42.04,42.19,42.04,42.13,76196.0,33.2172,33.3358,33.2172,33.2884,76196.0
2017-06-07 09:40:00,42.11,42.13,42.04,42.09,48604.0,33.2726,33.2884,33.2172,33.2567,48604.0
2017-06-07 09:50:00,42.09,42.17,42.08,42.14,34485.0,33.2567,33.32,33.2488,33.2963,34485.0
2017-06-07 10:00:00,42.14,42.17,42.03,42.09,57212.0,33.2963,33.32,33.2093,33.2567,57212.0
2017-06-07 10:10:00,42.09,42.12,42.04,42.05,43688.0,33.2567,33.2805,33.2172,33.2251,43688.0
2017-06-07 10:20:00,42.05,42.06,41.76,41.79,108914.0,33.2251,33.233,32.996,33.0197,108914.0
2017-06-07 10:30:00,41.79,41.85,41.74,41.84,56379.0,33.0197,33.0671,32.9802,33.0592,56379.0
2017-06-07 10:40:00,41.83,41.85,41.68,41.72,56501.0,33.0513,33.0671,32.9328,32.9644,56501.0
2017-06-07 10:50:00,41.73,41.74,41.58,41.61,111467.0,32.9723,32.9802,32.8538,32.8775,111467.0
2017-06-07 11:00:00,41.61,41.68,41.55,41.65,150517.0,32.8775,32.9328,32.8301,32.9091,150517.0
2017-06-07 11:10:00,41.65,41.68,41.59,41.66,121624.0,32.9091,32.9328,32.8617,32.917,121624.0
2017-06-07 11:20:00,41.66,41.72,41.59,41.63,84685.0,32.917,32.9644,32.8617,32.8933,84685.0
2017-06-07 11:30:00,41.63,41.65,41.6,41.6,45150.0,32.8933,32.9091,32.8696,32.8696,45150.0
2017-06-07 11:40:00,41.6,41.65,41.52,41.64,119734.0,32.8696,32.9091,32.8064,32.9012,119734.0
2017-06-07 11:50:00,41.63,41.74,41.63,41.74,24491.0,32.8933,32.9802,32.8933,32.9802,24491.0
2017-06-07 12:00:00,41.74,41.77,41.7,41.77,31610.0,32.9802,33.0039,32.9486,33.0039,31610.0
2017-06-07 12:10:00,41.77,41.81,41.72,41.74,33855.0,33.0039,33.0355,32.9644,32.9802,33855.0
2017-06-07 12:20:00,41.73,41.74,41.68,41.69,27313.0,32.9723,32.9802,32.9328,32.9407,27313.0
2017-06-07 12:30:00,41.68,41.72,41.67,41.71,21434.0,32.9328,32.9644,32.9249,32.9565,21434.0
2017-06-07 12:40:00,41.72,41.72,41.63,41.68,29416.0,32.9644,32.9644,32.8933,32.9328,29416.0
2017-06-07 12:50:00,41.69,41.73,41.65,41.7,22972.0,32.9407,32.9723,32.9091,32.9486,22972.0
2017-06-07 13:00:00,41.7,41.7,41.65,41.68,26029.0,32.9486,32.9486,32.9091,32.9328,26029.0
2017-06-07 13:10:00,41.68,41.71,41.67,41.68,32030.0,32.9328,32.9565,32.9249,32.9328,32030.0
2017-06-07 13:20:00,41.68,41.71,41.65,41.67,29831.0,32.9328,32.9565,32.9091,32.9249,29831.0
2017-06-07 13:30:00,41.68,41.71,41.65,41.66,48179.0,32.9328,32.9565,32.9091,32.917,48179.0
2017-06-07 13:40:00,41.67,41.69,41.66,41.68,26360.0,32.9249,32.9407,32.917,32.9328,26360.0
2017-06-07 13:50:00,41.67,41.69,41.65,41.68,28586.0,32.9249,32.9407,32.9091,32.9328,28586.0
2017-06-07 14:00:00,41.67,41.7,41.65,41.7,46845.0,32.9249,32.9486,32.9091,32.9486,46845.0
2017-06-07 14:10:00,41.7,41.73,41.66,41.73,87937.0,32.9486,32.9723,32.917,32.9723,87937.0
2017-06-07 14:20:00,41.73,41.8,41.73,41.79,29028.0,32.9723,33.0276,32.9723,33.0197,29028.0
2017-06-07 14:30:00,41.8,41.85,41.8,41.85,23214.0,33.0276,33.0671,33.0276,33.0671,23214.0
2017-06-07 14:40:00,41.85,41.85,41.82,41.85,57902.0,33.0671,33.0671,33.0434,33.0671,57902.0
2017-06-07 14:50:00,41.85,41.86,41.82,41.85,46693.0,33.0671,33.075,33.0434,33.0671,46693.0
2017-06-07 15:00:00,41.85,41.87,41.81,41.81,66062.0,33.0671,33.0829,33.0355,33.0355,66062.0
2017-06-07 15:10:00,41.81,41.92,41.8,41.88,60919.0,33.0355,33.1224,33.0276,33.0908,60919.0
2017-06-07 15:20:00,41.88,41.9,41.86,41.9,40494.0,33.0908,33.1066,33.075,33.1066,40494.0
2017-06-07 15:30:00,41.9,41.94,41.88,41.89,54259.0,33.1066,33.1382,33.0908,33.0987,54259.0
2017-06-07 15:40:00,41.88,41.97,41.88,41.92,80407.0,33.0908,33.1619,33.0908,33.1224,80407.0
2017-06-07 15:50:00,41.92,41.93,41.87,41.92,145095.0,33.1224,33.1303,33.0829,33.1224,145095.0
2017-06-08 09:30:00,41.8,41.99,41.71,41.98,88684.0,33.0276,33.1777,32.9565,33.1698,88684.0
2017-06-08 09:40:00,41.98,42.0,41.86,41.92,38988.0,33.1698,33.1856,33.075,33.1224,38988.0
2017-06-08 09:50:00,41.93,41.93,41.78,41.78,51368.0,33.1303,33.1303,33.0118,33.0118,51368.0
2017-06-08 10:00:00,41.81,41.95,41.81,41.92,39808.0,33.0355,33.1461,33.0355,33.1224,39808.0
2017-06-08 10:10:00,41.93,42.02,41.92,42.01,40258.0,33.1303,33.2014,33.1224,33.1935,40258.0
2017-06-08 10:20:00,42.01,42.03,41.95,42.0,47345.0,33.1935,33.2093,33.1461,33.1856,47345.0
2017-06-08 10:30:00,41.99,41.99,41.91,41.94,45075.0,33.1777,33.1777,33.1145,33.1382,45075.0
2017-06-08 10:40:00,41.94,41.99,41.91,41.97,35533.0,33.1382,33.1777,33.1145,33.1619,35533.0
2017-06-08 10:50:00,41.97,41.97,41.91,41.95,25491.0,33.1619,33.1619,33.1145,33.1461,25491.0
2017-06-08 11:00:00,41.95,41.98,41.87,41.89,37526.0,33.1461,33.1698,33.0829,33.0987,37526.0
2017-06-08 11:10:00,41.89,41.97,41.87,41.96,62399.0,33.0987,33.1619,33.0829,33.154,62399.0
2017-06-08 11:20:00,41.95,42.04,41.94,42.0,28587.0,33.1461,33.2172,33.1382,33.1856,28587.0
2017-06-08 11:30:00,42.0,42.0,41.96,41.98,23112.0,33.1856,33.1856,33.154,33.1698,23112.0
2017-06-08 11:40:00,41.99,42.02,41.95,42.01,22154.0,33.1777,33.2014,33.1461,33.1935,22154.0
2017-06-08 11:50:00,42.02,42.07,41.97,42.06,35955.0,33.2014,33.2409,33.1619,33.233,35955.0
2017-06-08 12:00:00,42.07,42.15,42.05,42.13,31014.0,33.2409,33.3042,33.2251,33.2884,31014.0
2017-06-08 12:10:00,42.14,42.18,42.09,42.16,31009.0,33.2963,33.3279,33.2567,33.3121,31009.0
2017-06-08 12:20:00,42.15,42.16,42.11,42.13,27139.0,33.3042,33.3121,33.2726,33.2884,27139.0
2017-06-08 12:30:00,42.13,42.19,42.12,42.16,24500.0,33.2884,33.3358,33.2805,33.3121,24500.0
2017-06-08 12:40:00,42.16,42.16,42.12,42.15,20476.0,33.3121,33.3121,33.2805,33.3042,20476.0
2017-06-08 12:50:00,42.16,42.18,42.12,42.17,26336.0,33.3121,33.3279,33.2805,33.32,26336.0
2017-06-08 13:00:00,42.17,42.19,42.15,42.16,31720.0,33.32,33.3358,33.3042,33.3121,31720.0
2017-06-08 13:10:00,42.16,42.17,42.08,42.09,28387.0,33.3121,33.32,33.2488,33.2567,28387.0
2017-06-08 13:20:00,42.08,42.08,42.0,42.02,29999.0,33.2488,33.2488,33.1856,33.2014,29999.0
2017-06-08 13:30:00,42.02,42.07,42.01,42.04,33058.0,33.2014,33.2409,33.1935,33.2172,33058.0
2017-06-08 13:40:00,42.03,42.1,42.03,42.1,25614.0,33.2093,33.2647,33.2093,33.2647,25614.0
2017-06-08 13:50:00,42.09,42.14,42.09,42.12,27986.0,33.2567,33.2963,33.2567,33.2805,27986.0
2017-06-08 14:00:00,42.12,42.15,42.1,42.1,20904.0,33.2805,33.3042,33.2647,33.2647,20904.0
2017-06-08 14:10:00,42.11,42.12,42.06,42.08,34857.0,33.2726,33.2805,33.233,33.2488,34857.0
2017-06-08 14:20:00,42.09,42.11,42.04,42.05,27149.0,33.2567,33.2726,33.2172,33.2251,27149.0
2017-06-08 14:30:00,42.05,42.13,42.04,42.1,28692.0,33.2251,33.2884,33.2172,33.2647,28692.0
2017-06-08 14:40:00,42.11,42.12,42.04,42.07,22701.0,33.2726,33.2805,33.2172,33.2409,22701.0
2017-06-08 14:50:00,42.07,42.07,42.0,42.01,27851.0,33.2409,33.2409,33.1856,33.1935,27851.0
2017-06-08 15:00:00,42.01,42.03,41.99,42.02,43238.0,33.1935,33.2093,33.1777,33.2014,43238.0
2017-06-08 15:10:00,42.03,42.06,42.01,42.03,38768.0,33.2093,33.233,33.1935,33.2093,38768.0
2017-06-08 15:20:00,42.04,42.05,42.01,42.02,38451.0,33.2172,33.2251,33.1935,33.2014,38451.0
2017-06-08 15:30:00,42.02,42.05,42.0,42.02,52697.0,33.2014,33.2251,33.1856,33.2014,52697.0
2017-06-08 15:40:00,42.02,42.05,41.98,42.0,87383.0,33.2014,33.2251,33.1698,33.1856,87383.0
2017-06-08 15:50:00,42.0,42.02,41.96,41.99,153372.0,33.1856,33.2014,33.154,33.1777,153372.0
2017-06-09 09:30:00,41.81,42.12,41.79,42.12,72128.0,33.0355,33.2805,33.0197,33.2805,72128.0
2017-06-09 09:40:00,42.11,42.13,41.85,41.9,26606.0,33.2726,33.2884,33.0671,33.1066,26606.0
2017-06-09 09:50:00,41.89,41.89,41.78,41.78,21283.0,33.0987,33.0987,33.0118,33.0118,21283.0
2017-06-09 10:00:00,41.78,41.98,41.77,41.88,51147.0,33.0118,33.1698,33.0039,33.0908,51147.0
2017-06-09 10:10:00,41.88,41.88,41.8,41.84,28989.0,33.0908,33.0908,33.0276,33.0592,28989.0
2017-06-09 10:20:00,41.85,41.89,41.81,41.89,32022.0,33.0671,33.0987,33.0355,33.0987,32022.0
2017-06-09 10:30:00,41.89,41.93,41.87,41.91,35262.0,33.0987,33.1303,33.0829,33.1145,35262.0
2017-06-09 10:40:00,41.9,41.9,41.83,41.84,26940.0,33.1066,33.1066,33.0513,33.0592,26940.0
2017-06-09 10:50:00,41.83,41.84,41.75,41.77,38313.0,33.0513,33.0592,32.9881,33.0039,38313.0
2017-06-09 11:00:00,41.77,41.87,41.77,41.87,25256.0,33.0039,33.0829,33.0039,33.0829,25256.0
2017-06-09 11:10:00,41.87,41.88,41.77,41.82,78500.0,33.0829,33.0908,33.0039,33.0434,78500.0
2017-06-09 11:20:00,41.82,41.87,41.81,41.84,63084.0,33.0434,33.0829,33.0355,33.0592,63084.0
2017-06-09 11:30:00,41.83,41.86,41.76,41.76,35107.0,33.0513,33.075,32.996,32.996,35107.0
2017-06-09 11:40:00,41.77,41.78,41.72,41.72,41026.0,33.0039,33.0118,32.9644,32.9644,41026.0
2017-06-09 11:50:00,41.72,41.73,41.65,41.65,47069.0,32.9644,32.9723,32.9091,32.9091,47069.0
2017-06-09 12:00:00,41.66,41.78,41.65,41.77,34295.0,32.917,33.0118,32.9091,33.0039,34295.0
2017-06-09 12:10:00,41.78,41.82,41.74,41.81,24649.0,33.0118,33.0434,32.9802,33.0355,24649.0
2017-06-09 12:20:00,41.81,41.92,41.8,41.92,45404.0,33.0355,33.1224,33.0276,33.1224,45404.0
2017-06-09 12:30:00,41.92,41.94,41.88,41.9,28652.0,33.1224,33.1382,33.0908,33.1066,28652.0
2017-06-09 12:40:00,41.91,41.99,41.89,41.97,49981.0,33.1145,33.1777,33.0987,33.1619,49981.0
2017-06-09 12:50:00,41.97,42.01,41.96,42.01,28805.0,33.1619,33.1935,33.154,33.1935,28805.0
2017-06-09 13:00:00,42.01,42.04,41.92,41.97,39262.0,33.1935,33.2172,33.1224,33.1619,39262.0
2017-06-09 13:10:00,41.96,42.02,41.95,42.01,39225.0,33.154,33.2014,33.1461,33.1935,39225.0
2017-06-09 13:20:00,42.01,42.05,41.99,42.01,26868.0,33.1935,33.2251,33.1777,33.1935,26868.0
2017-06-09 13:30:00,42.0,42.05,41.98,42.05,23592.0,33.1856,33.2251,33.1698,33.2251,23592.0
2017-06-09 13:40:00,42.04,42.04,41.98,42.0,25440.0,33.2172,33.2172,33.1698,33.1856,25440.0
2017-06-09 13:50:00,42.0,42.03,41.98,41.99,29852.0,33.1856,33.2093,33.1698,33.1777,29852.0
2017-06-09 14:00:00,41.99,42.02,41.92,41.94,34886.0,33.1777,33.2014,33.1224,33.1382,34886.0
2017-06-09 14:10:00,41.95,41.97,41.91,41.96,41637.0,33.1461,33.1619,33.1145,33.154,41637.0
2017-06-09 14:20:00,41.95,41.99,41.89,41.9,35846.0,33.1461,33.1777,33.0987,33.1066,35846.0
2017-06-09 14:30:00,41.9,41.96,41.9,41.95,29593.0,33.1066,33.154,33.1066,33.1461,29593.0
2017-06-09 14:40:00,41.94,41.97,41.88,41.92,46912.0,33.1382,33.1619,33.0908,33.1224,46912.0
2017-06-09 14:50:00,41.93,42.0,41.82,41.85,54170.0,33.1303,33.1856,33.0434,33.0671,54170.0
2017-06-09 15:00:00,41.85,41.93,41.83,41.88,46725.0,33.0671,33.1303,33.0513,33.0908,46725.0
2017-06-09 15:10:00,41.87,41.9,41.81,41.89,37153.0,33.0829,33.1066,33.0355,33.0987,37153.0
2017-06-09 15:20:00,41.89,41.98,41.86,41.97,44196.0,33.0987,33.1698,33.075,33.1619,44196.0
2017-06-09 15:30:00,41.97,41.97,41.9,41.94,56229.0,33.1619,33.1619,33.1066,33.1382,56229.0
2017-06-09 15:40:00,41.93,42.02,41.87,41.99,115863.0,33.1303,33.2014,33.0829,33.1777,115863.0
2017-06-09 15:50:00,41.99,42.05,41.97,42.0,178519.0,33.1777,33.2251,33.1619,33.1856,178519.0
2017-06-12 09:30:00,42.07,42.32,41.96,42.3,115549.0,33.2409,33.4385,33.154,33.4227,115549.0
2017-06-12 09:40:00,42.33,42.48,42.27,42.48,107016.0,33.4464,33.5649,33.399,33.5649,107016.0
2017-06-12 09:50:00,42.48,42.62,42.4,42.47,85475.0,33.5649,33.6755,33.5017,33.557,85475.0
2017-06-12 10:00:00,42.47,42.68,42.35,42.65,96807.0,33.557,33.7229,33.4622,33.6992,96807.0
2017-06-12 10:10:00,42.66,42.73,42.56,42.66,133958.0,33.7071,33.7624,33.6281,33.7071,133958.0
2017-06-12 10:20:00,42.66,42.8,42.63,42.68,128541.0,33.7071,33.8177,33.6834,33.7229,128541.0
2017-06-12 10:30:00,42.68,42.73,42.56,42.6,120060.0,33.7229,33.7624,33.6281,33.6597,120060.0
2017-06-12 10:40:00,42.6,42.6,42.42,42.43,88031.0,33.6597,33.6597,33.5175,33.5254,88031.0
2017-06-12 10:50:00,42.43,42.58,42.36,42.37,102110.0,33.5254,33.6439,33.4701,33.478,102110.0
2017-06-12 11:00:00,42.37,42.48,42.21,42.23,88159.0,33.478,33.5649,33.3516,33.3674,88159.0
2017-06-12 11:10:00,42.23,42.35,42.18,42.25,79192.0,33.3674,33.4622,33.3279,33.3832,79192.0
2017-06-12 11:20:00,42.24,42.29,42.14,42.25,131052.0,33.3753,33.4148,33.2963,33.3832,131052.0
2017-06-12 11:30:00,42.25,42.25,42.13,42.14,60962.0,33.3832,33.3832,33.2884,33.2963,60962.0
2017-06-12 11:40:00,42.14,42.22,42.1,42.13,81397.0,33.2963,33.3595,33.2647,33.2884,81397.0
2017-06-12 11:50:00,42.13,42.14,41.94,41.97,69701.0,33.2884,33.2963,33.1382,33.1619,69701.0
2017-06-12 12:00:00,41.98,42.07,41.96,42.05,62093.0,33.1698,33.2409,33.154,33.2251,62093.0
2017-06-12 12:10:00,42.05,42.14,42.05,42.11,67087.0,33.2251,33.2963,33.2251,33.2726,67087.0
2017-06-12 12:20:00,42.12,42.26,42.11,42.23,56224.0,33.2805,33.3911,33.2726,33.3674,56224.0
2017-06-12 12:30:00,42.22,42.25,42.17,42.24,32186.0,33.3595,33.3832,33.32,33.3753,32186.0
2017-06-12 12:40:00,42.25,42.26,42.18,42.19,42131.0,33.3832,33.3911,33.3279,33.3358,42131.0
2017-06-12 12:50:00,42.19,42.2,42.13,42.14,43279.0,33.3358,33.3437,33.2884,33.2963,43279.0
2017-06-12 13:00:00,42.14,42.16,42.12,42.15,27648.0,33.2963,33.3121,33.2805,33.3042,27648.0
2017-06-12 13:10:00,42.14,42.33,42.12,42.33,63950.0,33.2963,33.4464,33.2805,33.4464,63950.0
2017-06-12 13:20:00,42.33,42.35,42.3,42.34,31992.0,33.4464,33.4622,33.4227,33.4543,31992.0
2017-06-12 13:30:00,42.34,42.35,42.31,42.33,37589.0,33.4543,33.4622,33.4306,33.4464,37589.0
2017-06-12 13:40:00,42.32,42.4,42.32,42.33,51282.0,33.4385,33.5017,33.4385,33.4464,51282.0
2017-06-12 13:50:00,42.32,42.36,42.29,42.31,42174.0,33.4385,33.4701,33.4148,33.4306,42174.0
2017-06-12 14:00:00,42.32,42.4,42.32,42.37,50356.0,33.4385,33.5017,33.4385,33.478,50356.0
2017-06-12 14:10:00,42.37,42.41,42.35,42.4,48491.0,33.478,33.5096,33.4622,33.5017,48491.0
2017-06-12 14:20:00,42.39,42.39,42.33,42.36,55966.0,33.4938,33.4938,33.4464,33.4701,55966.0
2017-06-12 14:30:00,42.36,42.4,42.33,42.39,54087.0,33.4701,33.5017,33.4464,33.4938,54087.0
2017-06-12 14:40:00,42.39,42.42,42.37,42.38,51417.0,33.4938,33.5175,33.478,33.4859,51417.0
2017-06-12 14:50:00,42.38,42.46,42.38,42.45,66692.0,33.4859,33.5491,33.4859,33.5412,66692.0
2017-06-12 15:00:00,42.45,42.46,42.4,42.42,71874.0,33.5412,33.5491,33.5017,33.5175,71874.0
2017-06-12 15:10:00,42.42,42.47,42.41,42.42,55706.0,33.5175,33.557,33.5096,33.5175,55706.0
2017-06-12 15:20:00,42.41,42.45,42.39,42.43,50322.0,33.5096,33.5412,33.4938,33.5254,50322.0
2017-06-12 15:30:00,42.43,42.44,42.37,42.39,67005.0,33.5254,33.5333,33.478,33.4938,67005.0
2017-06-12 15:40:00,42.38,42.39,42.33,42.33,111797.0,33.4859,33.4938,33.4464,33.4464,111797.0
2017-06-12 15:50:00,42.34,42.45,42.32,42.44,235388.0,33.4543,33.5412,33.4385,33.5333,235388.0
2017-06-13 09:30:00,42.43,42.6,42.16,42.21,54443.0,33.5254,33.6597,33.3121,33.3516,54443.0
2017-06-13 09:40:00,42.21,42.22,42.12,42.16,27251.0,33.3516,33.3595,33.2805,33.3121,27251.0
2017-06-13 09:50:00,42.17,42.26,42.17,42.2,59744.0,33.32,33.3911,33.32,33.3437,59744.0
2017-06-13 10:00:00,42.21,42.26,42.2,42.2,40648.0,33.3516,33.3911,33.3437,33.3437,40648.0
2017-06-13 10:10:00,42.2,42.32,42.2,42.29,35269.0,33.3437,33.4385,33.3437,33.4148,35269.0
2017-06-13 10:20:00,42.28,42.33,42.26,42.3,30119.0,33.4069,33.4464,33.3911,33.4227,30119.0
2017-06-13 10:30:00,42.31,42.38,42.28,42.37,33072.0,33.4306,33.4859,33.4069,33.478,33072.0
2017-06-13 10:40:00,42.37,42.48,42.36,42.47,29569.0,33.478,33.5649,33.4701,33.557,29569.0
2017-06-13 10:50:00,42.47,42.53,42.46,42.5,38767.0,33.557,33.6044,33.5491,33.5807,38767.0
2017-06-13 11:00:00,42.5,42.5,42.42,42.45,75776.0,33.5807,33.5807,33.5175,33.5412,75776.0
2017-06-13 11:10:00,42.45,42.5,42.41,42.45,72907.0,33.5412,33.5807,33.5096,33.5412,72907.0
2017-06-13 11:20:00,42.45,42.46,42.28,42.36,46150.0,33.5412,33.5491,33.4069,33.4701,46150.0
2017-06-13 11:30:00,42.37,42.39,42.29,42.34,33313.0,33.478,33.4938,33.4148,33.4543,33313.0
2017-06-13 11:40:00,42.34,42.36,42.28,42.29,30052.0,33.4543,33.4701,33.4069,33.4148,30052.0
2017-06-13 11:50:00,42.28,42.31,42.27,42.29,31058.0,33.4069,33.4306,33.399,33.4148,31058.0
2017-06-13 12:00:00,42.29,42.3,42.26,42.29,23882.0,33.4148,33.4227,33.3911,33.4148,23882.0
2017-06-13 12:10:00,42.28,42.28,42.23,42.27,31548.0,33.4069,33.4069,33.3674,33.399,31548.0
2017-06-13 12:20:00,42.28,42.31,42.25,42.31,26067.0,33.4069,33.4306,33.3832,33.4306,26067.0
2017-06-13 12:30:00,42.31,42.35,42.3,42.34,18537.0,33.4306,33.4622,33.4227,33.4543,18537.0
2017-06-13 12:40:00,42.34,42.36,42.27,42.3,22657.0,33.4543,33.4701,33.399,33.4227,22657.0
2017-06-13 12:50:00,42.3,42.4,42.29,42.39,31240.0,33.4227,33.5017,33.4148,33.4938,31240.0
2017-06-13 13:00:00,42.38,42.43,42.37,42.42,23532.0,33.4859,33.5254,33.478,33.5175,23532.0
2017-06-13 13:10:00,42.41,42.42,42.38,42.39,18615.0,33.5096,33.5175,33.4859,33.4938,18615.0
2017-06-13 13:20:00,42.38,42.39,42.35,42.39,21882.0,33.4859,33.4938,33.4622,33.4938,21882.0
2017-06-13 13:30:00,42.39,42.39,42.34,42.37,23855.0,33.4938,33.4938,33.4543,33.478,23855.0
2017-06-13 13:40:00,42.36,42.37,42.33,42.35,36802.0,33.4701,33.478,33.4464,33.4622,36802.0
2017-06-13 13:50:00,42.34,42.35,42.32,42.34,22591.0,33.4543,33.4622,33.4385,33.4543,22591.0
2017-06-13 14:00:00,42.35,42.43,42.34,42.42,30703.0,33.4622,33.5254,33.4543,33.5175,30703.0
2017-06-13 14:10:00,42.42,42.49,42.42,42.47,48175.0,33.5175,33.5728,33.5175,33.557,48175.0
2017-06-13 14:20:00,42.47,42.48,42.44,42.45,32396.0,33.557,33.5649,33.5333,33.5412,32396.0
2017-06-13 14:30:00,42.46,42.48,42.42,42.45,31876.0,33.5491,33.5649,33.5175,33.5412,31876.0
2017-06-13 14:40:00,42.46,42.48,42.43,42.48,30407.0,33.5491,33.5649,33.5254,33.5649,30407.0
2017-06-13 14:50:00,42.48,42.52,42.43,42.45,44571.0,33.5649,33.5965,33.5254,33.5412,44571.0
2017-06-13 15:00:00,42.44,42.44,42.38,42.4,26777.0,33.5333,33.5333,33.4859,33.5017,26777.0
2017-06-13 15:10:00,42.41,42.49,42.4,42.48,28712.0,33.5096,33.5728,33.5017,33.5649,28712.0
2017-06-13 15:20:00,42.48,42.49,42.46,42.46,35935.0,33.5649,33.5728,33.5491,33.5491,35935.0
2017-06-13 15:30:00,42.46,42.47,42.42,42.44,52226.0,33.5491,33.557,33.5175,33.5333,52226.0
2017-06-13 15:40:00,42.44,42.45,42.38,42.38,45218.0,33.5333,33.5412,33.4859,33.4859,45218.0
2017-06-13 15:50:00,42.38,42.39,42.31,42.36,243204.0,33.4859,33.4938,33.4306,33.4701,243204.0
2017-06-14 09:30:00,42.43,42.45,42.27,42.28,59283.0,33.5254,33.5412,33.399,33.4069,59283.0
2017-06-14 09:40:00,42.29,42.38,42.22,42.33,31112.0,33.4148,33.4859,33.3595,33.4464,31112.0
2017-06-14 09:50:00,42.35,42.37,42.25,42.32,44111.0,33.4622,33.478,33.3832,33.4385,44111.0
2017-06-14 10:00:00,42.33,42.35,42.12,42.13,56999.0,33.4464,33.4622,33.2805,33.2884,56999.0
2017-06-14 10:10:00,42.13,42.21,42.08,42.21,44778.0,33.2884,33.3516,33.2488,33.3516,44778.0
2017-06-14 10:20:00,42.2,42.38,42.19,42.38,69063.0,33.3437,33.4859,33.3358,33.4859,69063.0
2017-06-14 10:30:00,42.37,42.38,42.19,42.26,54224.0,33.478,33.4859,33.3358,33.3911,54224.0
2017-06-14 10:40:00,42.25,42.25,42.15,42.18,47725.0,33.3832,33.3832,33.3042,33.3279,47725.0
2017-06-14 10:50:00,42.18,42.2,42.02,42.04,85462.0,33.3279,33.3437,33.2014,33.2172,85462.0
2017-06-14 11:00:00,42.05,42.1,42.02,42.08,79057.0,33.2251,33.2647,33.2014,33.2488,79057.0
2017-06-14 11:10:00,42.08,42.1,42.04,42.06,37820.0,33.2488,33.2647,33.2172,33.233,37820.0
2017-06-14 11:20:00,42.05,42.1,42.03,42.1,42762.0,33.2251,33.2647,33.2093,33.2647,42762.0
2017-06-14 11:30:00,42.11,42.15,42.03,42.03,58505.0,33.2726,33.3042,33.2093,33.2093,58505.0
2017-06-14 11:40:00,42.02,42.05,41.95,41.96,43737.0,33.2014,33.2251,33.1461,33.154,43737.0
2017-06-14 11:50:00,41.97,42.03,41.95,42.01,31296.0,33.1619,33.2093,33.1461,33.1935,31296.0
2017-06-14 12:00:00,42.01,42.06,41.99,42.02,41272.0,33.1935,33.233,33.1777,33.2014,41272.0
2017-06-14 12:10:00,42.03,42.11,42.03,42.08,31218.0,33.2093,33.2726,33.2093,33.2488,31218.0
2017-06-14 12:20:00,42.09,42.17,42.09,42.16,27876.0,33.2567,33.32,33.2567,33.3121,27876.0
2017-06-14 12:30:00,42.17,42.17,42.12,42.15,22779.0,33.32,33.32,33.2805,33.3042,22779.0
2017-06-14 12:40:00,42.15,42.17,42.0,42.0,38833.0,33.3042,33.32,33.1856,33.1856,38833.0
2017-06-14 12:50:00,42.0,42.12,42.0,42.12,21208.0,33.1856,33.2805,33.1856,33.2805,21208.0
2017-06-14 13:00:00,42.12,42.19,42.11,42.15,21726.0,33.2805,33.3358,33.2726,33.3042,21726.0
2017-06-14 13:10:00,42.16,42.18,42.06,42.09,62065.0,33.3121,33.3279,33.233,33.2567,62065.0
2017-06-14 13:20:00,42.08,42.13,42.08,42.1,15008.0,33.2488,33.2884,33.2488,33.2647,15008.0
2017-06-14 13:30:00,42.1,42.15,42.09,42.12,27865.0,33.2647,33.3042,33.2567,33.2805,27865.0
2017-06-14 13:40:00,42.12,42.13,42.09,42.09,22804.0,33.2805,33.2884,33.2567,33.2567,22804.0
2017-06-14 13:50:00,42.08,42.08,42.04,42.06,21238.0,33.2488,33.2488,33.2172,33.233,21238.0
2017-06-14 14:00:00,42.08,42.1,42.03,42.06,36321.0,33.2488,33.2647,33.2093,33.233,36321.0
2017-06-14 14:10:00,42.07,42.08,41.98,42.01,49138.0,33.2409,33.2488,33.1698,33.1935,49138.0
2017-06-14 14:20:00,42.0,42.02,41.96,41.98,39484.0,33.1856,33.2014,33.154,33.1698,39484.0
2017-06-14 14:30:00,41.98,42.02,41.92,42.0,47188.0,33.1698,33.2014,33.1224,33.1856,47188.0
2017-06-14 14:40:00,42.01,42.03,41.9,41.95,46931.0,33.1935,33.2093,33.1066,33.1461,46931.0
2017-06-14 14:50:00,41.95,41.98,41.91,41.92,43514.0,33.1461,33.1698,33.1145,33.1224,43514.0
2017-06-14 15:00:00,41.93,42.02,41.93,41.98,53037.0,33.1303,33.2014,33.1303,33.1698,53037.0
2017-06-14 15:10:00,41.98,42.05,41.94,42.03,69514.0,33.1698,33.2251,33.1382,33.2093,69514.0
2017-06-14 15:20:00,42.03,42.04,41.97,41.98,72354.0,33.2093,33.2172,33.1619,33.1698,72354.0
2017-06-14 15:30:00,41.97,42.02,41.95,42.0,79942.0,33.1619,33.2014,33.1461,33.1856,79942.0
2017-06-14 15:40:00,42.0,42.07,42.0,42.07,67627.0,33.1856,33.2409,33.1856,33.2409,67627.0
2017-06-14 15:50:00,42.07,42.1,42.04,42.06,173306.0,33.2409,33.2647,33.2172,33.233,173306.0
2017-06-15 09:30:00,41.98,42.24,41.96,42.02,52127.0,33.1698,33.3753,33.154,33.2014,52127.0
2017-06-15 09:40:00,42.02,42.04,41.91,41.91,49591.0,33.2014,33.2172,33.1145,33.1145,49591.0
2017-06-15 09:50:00,41.92,42.01,41.88,41.92,48178.0,33.1224,33.1935,33.0908,33.1224,48178.0
2017-06-15 10:00:00,41.91,42.02,41.91,42.0,60255.0,33.1145,33.2014,33.1145,33.1856,60255.0
2017-06-15 10:10:00,42.01,42.23,42.0,42.18,32011.0,33.1935,33.3674,33.1856,33.3279,32011.0
2017-06-15 10:20:00,42.17,42.18,42.09,42.13,30666.0,33.32,33.3279,33.2567,33.2884,30666.0
2017-06-15 10:30:00,42.12,42.18,41.98,42.11,45011.0,33.2805,33.3279,33.1698,33.2726,45011.0
2017-06-15 10:40:00,42.12,42.21,42.1,42.14,43595.0,33.2805,33.3516,33.2647,33.2963,43595.0
2017-06-15 10:50:00,42.14,42.17,42.09,42.14,49498.0,33.2963,33.32,33.2567,33.2963,49498.0
2017-06-15 11:00:00,42.13,42.15,42.08,42.13,53936.0,33.2884,33.3042,33.2488,33.2884,53936.0
2017-06-15 11:10:00,42.12,42.26,42.12,42.25,50665.0,33.2805,33.3911,33.2805,33.3832,50665.0
2017-06-15 11:20:00,42.26,42.34,42.23,42.34,41168.0,33.3911,33.4543,33.3674,33.4543,41168.0
2017-06-15 11:30:00,42.34,42.4,42.3,42.39,109024.0,33.4543,33.5017,33.4227,33.4938,109024.0
2017-06-15 11:40:00,42.39,42.45,42.38,42.44,63145.0,33.4938,33.5412,33.4859,33.5333,63145.0
2017-06-15 11:50:00,42.44,42.5,42.44,42.5,75898.0,33.5333,33.5807,33.5333,33.5807,75898.0
2017-06-15 12:00:00,42.5,42.55,42.47,42.53,61147.0,33.5807,33.6202,33.557,33.6044,61147.0
2017-06-15 12:10:00,42.53,42.55,42.49,42.5,43076.0,33.6044,33.6202,33.5728,33.5807,43076.0
2017-06-15 12:20:00,42.5,42.57,42.5,42.53,31577.0,33.5807,33.636,33.5807,33.6044,31577.0
2017-06-15 12:30:00,42.53,42.58,42.52,42.52,48226.0,33.6044,33.6439,33.5965,33.5965,48226.0
2017-06-15 12:40:00,42.51,42.64,42.5,42.62,88272.0,33.5886,33.6913,33.5807,33.6755,88272.0
2017-06-15 12:50:00,42.62,42.71,42.62,42.7,73062.0,33.6755,33.7466,33.6755,33.7387,73062.0
2017-06-15 13:00:00,42.7,42.77,42.69,42.72,75926.0,33.7387,33.794,33.7308,33.7545,75926.0
2017-06-15 13:10:00,42.71,42.73,42.63,42.64,51900.0,33.7466,33.7624,33.6834,33.6913,51900.0
2017-06-15 13:20:00,42.64,42.64,42.59,42.61,36901.0,33.6913,33.6913,33.6518,33.6676,36901.0
2017-06-15 13:30:00,42.61,42.71,42.6,42.71,28971.0,33.6676,33.7466,33.6597,33.7466,28971.0
2017-06-15 13:40:00,42.72,42.74,42.68,42.73,39622.0,33.7545,33.7703,33.7229,33.7624,39622.0
2017-06-15 13:50:00,42.73,42.74,42.68,42.72,33779.0,33.7624,33.7703,33.7229,33.7545,33779.0
2017-06-15 14:00:00,42.71,42.72,42.66,42.71,34942.0,33.7466,33.7545,33.7071,33.7466,34942.0
2017-06-15 14:10:00,42.71,42.77,42.7,42.77,62443.0,33.7466,33.794,33.7387,33.794,62443.0
2017-06-15 14:20:00,42.76,42.78,42.72,42.74,50935.0,33.7861,33.8019,33.7545,33.7703,50935.0
2017-06-15 14:30:00,42.74,42.78,42.72,42.73,37569.0,33.7703,33.8019,33.7545,33.7624,37569.0
2017-06-15 14:40:00,42.73,42.76,42.69,42.73,42507.0,33.7624,33.7861,33.7308,33.7624,42507.0
2017-06-15 14:50:00,42.73,42.75,42.69,42.7,48651.0,33.7624,33.7782,33.7308,33.7387,48651.0
2017-06-15 15:00:00,42.71,42.74,42.69,42.72,81829.0,33.7466,33.7703,33.7308,33.7545,81829.0
2017-06-15 15:10:00,42.72,42.72,42.68,42.68,51692.0,33.7545,33.7545,33.7229,33.7229,51692.0
2017-06-15 15:20:00,42.69,42.69,42.57,42.59,116969.0,33.7308,33.7308,33.636,33.6518,116969.0
2017-06-15 15:30:00,42.59,42.59,42.49,42.49,105128.0,33.6518,33.6518,33.5728,33.5728,105128.0
2017-06-15 15:40:00,42.5,42.5,42.34,42.34,187253.0,33.5807,33.5807,33.4543,33.4543,187253.0
2017-06-15 15:50:00,42.35,42.4,42.28,42.37,378531.0,33.4622,33.5017,33.4069,33.478,378531.0
2017-06-16 09:30:00,42.26,42.32,42.06,42.14,441648.0,33.3911,33.4385,33.233,33.2963,441648.0
2017-06-16 09:40:00,42.16,42.27,42.13,42.25,66241.0,33.3121,33.399,33.2884,33.3832,66241.0
2017-06-16 09:50:00,42.26,42.28,42.02,42.09,77931.0,33.3911,33.4069,33.2014,33.2567,77931.0
2017-06-16 10:00:00,42.09,42.15,41.98,42.15,62608.0,33.2567,33.3042,33.1698,33.3042,62608.0
2017-06-16 10:10:00,42.15,42.2,42.08,42.19,39514.0,33.3042,33.3437,33.2488,33.3358,39514.0
2017-06-16 10:20:00,42.21,42.21,42.01,42.13,79016.0,33.3516,33.3516,33.1935,33.2884,79016.0
2017-06-16 10:30:00,42.12,42.15,42.04,42.04,67706.0,33.2805,33.3042,33.2172,33.2172,67706.0
2017-06-16 10:40:00,42.05,42.1,42.04,42.09,47021.0,33.2251,33.2647,33.2172,33.2567,47021.0
2017-06-16 10:50:00,42.1,42.1,41.95,42.07,52386.0,33.2647,33.2647,33.1461,33.2409,52386.0
2017-06-16 11:00:00,42.07,42.13,42.02,42.09,45121.0,33.2409,33.2884,33.2014,33.2567,45121.0
2017-06-16 11:10:00,42.08,42.1,42.0,42.0,81218.0,33.2488,33.2647,33.1856,33.1856,81218.0
2017-06-16 11:20:00,42.0,42.0,41.89,41.9,40000.0,33.1856,33.1856,33.0987,33.1066,40000.0
2017-06-16 11:30:00,41.9,41.99,41.89,41.98,35241.0,33.1066,33.1777,33.0987,33.1698,35241.0
2017-06-16 11:40:00,41.97,42.08,41.93,42.08,53686.0,33.1619,33.2488,33.1303,33.2488,53686.0
2017-06-16 11:50:00,42.08,42.1,42.03,42.06,46393.0,33.2488,33.2647,33.2093,33.233,46393.0
2017-06-16 12:00:00,42.07,42.08,42.01,42.05,51691.0,33.2409,33.2488,33.1935,33.2251,51691.0
2017-06-16 12:10:00,42.05,42.09,42.02,42.08,31298.0,33.2251,33.2567,33.2014,33.2488,31298.0
2017-06-16 12:20:00,42.09,42.09,42.02,42.05,34090.0,33.2567,33.2567,33.2014,33.2251,34090.0
2017-06-16 12:30:00,42.05,42.07,41.99,42.06,51085.0,33.2251,33.2409,33.1777,33.233,51085.0
2017-06-16 12:40:00,42.06,42.07,42.03,42.05,55912.0,33.233,33.2409,33.2093,33.2251,55912.0
2017-06-16 12:50:00,42.05,42.08,42.03,42.05,23908.0,33.2251,33.2488,33.2093,33.2251,23908.0
2017-06-16 13:00:00,42.04,42.06,42.02,42.04,23509.0,33.2172,33.233,33.2014,33.2172,23509.0
2017-06-16 13:10:00,42.03,42.03,41.99,42.01,43024.0,33.2093,33.2093,33.1777,33.1935,43024.0
2017-06-16 13:20:00,42.01,42.02,41.96,41.97,33422.0,33.1935,33.2014,33.154,33.1619,33422.0
2017-06-16 13:30:00,41.96,42.05,41.95,42.05,70182.0,33.154,33.2251,33.1461,33.2251,70182.0
2017-06-16 13:40:00,42.04,42.07,42.02,42.06,33376.0,33.2172,33.2409,33.2014,33.233,33376.0
2017-06-16 13:50:00,42.07,42.15,42.05,42.11,44062.0,33.2409,33.3042,33.2251,33.2726,44062.0
2017-06-16 14:00:00,42.1,42.16,42.05,42.16,88046.0,33.2647,33.3121,33.2251,33.3121,88046.0
2017-06-16 14:10:00,42.16,42.17,42.13,42.14,41010.0,33.3121,33.32,33.2884,33.2963,41010.0
2017-06-16 14:20:00,42.14,42.16,42.08,42.12,317729.0,33.2963,33.3121,33.2488,33.2805,317729.0
2017-06-16 14:30:00,42.12,42.12,42.1,42.11,29024.0,33.2805,33.2805,33.2647,33.2726,29024.0
2017-06-16 14:40:00,42.12,42.17,42.1,42.16,35477.0,33.2805,33.32,33.2647,33.3121,35477.0
2017-06-16 14:50:00,42.17,42.22,42.16,42.22,34761.0,33.32,33.3595,33.3121,33.3595,34761.0
2017-06-16 15:00:00,42.22,42.26,42.17,42.25,273128.0,33.3595,33.3911,33.32,33.3832,273128.0
2017-06-16 15:10:00,42.25,42.25,42.2,42.23,52502.0,33.3832,33.3832,33.3437,33.3674,52502.0
2017-06-16 15:20:00,42.23,42.23,42.18,42.2,76836.0,33.3674,33.3674,33.3279,33.3437,76836.0
2017-06-16 15:30:00,42.2,42.3,42.19,42.3,112280.0,33.3437,33.4227,33.3358,33.4227,112280.0
2017-06-16 15:40:00,42.3,42.48,42.29,42.48,190510.0,33.4227,33.5649,33.4148,33.5649,190510.0
2017-06-16 15:50:00,42.48,42.61,42.45,42.55,639481.0,33.5649,33.6676,33.5412,33.6202,639481.0
2017-06-19 09:30:00,42.4,42.44,41.92,41.98,106058.0,33.5017,33.5333,33.1224,33.1698,106058.0
2017-06-19 09:40:00,41.99,42.3,41.88,42.3,70195.0,33.1777,33.4227,33.0908,33.4227,70195.0
2017-06-19 09:50:00,42.31,42.36,42.21,42.28,105179.0,33.4306,33.4701,33.3516,33.4069,105179.0
2017-06-19 10:00:00,42.28,42.31,42.21,42.26,72881.0,33.4069,33.4306,33.3516,33.3911,72881.0
2017-06-19 10:10:00,42.26,42.3,42.25,42.27,63321.0,33.3911,33.4227,33.3832,33.399,63321.0
2017-06-19 10:20:00,42.27,42.34,42.27,42.34,59827.0,33.399,33.4543,33.399,33.4543,59827.0
2017-06-19 10:30:00,42.35,42.47,42.32,42.37,95249.0,33.4622,33.557,33.4385,33.478,95249.0
2017-06-19 10:40:00,42.37,42.47,42.33,42.47,30131.0,33.478,33.557,33.4464,33.557,30131.0
2017-06-19 10:50:00,42.48,42.55,42.43,42.45,43862.0,33.5649,33.6202,33.5254,33.5412,43862.0
2017-06-19 11:00:00,42.44,42.65,42.44,42.62,55496.0,33.5333,33.6992,33.5333,33.6755,55496.0
2017-06-19 11:10:00,42.62,42.65,42.52,42.55,87952.0,33.6755,33.6992,33.5965,33.6202,87952.0
2017-06-19 11:20:00,42.54,42.55,42.42,42.43,51108.0,33.6123,33.6202,33.5175,33.5254,51108.0
2017-06-19 11:30:00,42.43,42.5,42.37,42.43,38375.0,33.5254,33.5807,33.478,33.5254,38375.0
2017-06-19 11:40:00,42.43,42.44,42.31,42.34,30208.0,33.5254,33.5333,33.4306,33.4543,30208.0
2017-06-19 11:50:00,42.34,42.34,42.28,42.29,28728.0,33.4543,33.4543,33.4069,33.4148,28728.0
2017-06-19 12:00:00,42.3,42.39,42.3,42.39,21266.0,33.4227,33.4938,33.4227,33.4938,21266.0
2017-06-19 12:10:00,42.39,42.52,42.38,42.52,32868.0,33.4938,33.5965,33.4859,33.5965,32868.0
2017-06-19 12:20:00,42.52,42.57,42.5,42.5,37600.0,33.5965,33.636,33.5807,33.5807,37600.0
2017-06-19 12:30:00,42.5,42.55,42.48,42.53,29193.0,33.5807,33.6202,33.5649,33.6044,29193.0
2017-06-19 12:40:00,42.53,42.57,42.52,42.56,37565.0,33.6044,33.636,33.5965,33.6281,37565.0
2017-06-19 12:50:00,42.55,42.6,42.55,42.58,30495.0,33.6202,33.6597,33.6202,33.6439,30495.0
2017-06-19 13:00:00,42.57,42.61,42.54,42.56,30825.0,33.636,33.6676,33.6123,33.6281,30825.0
2017-06-19 13:10:00,42.56,42.62,42.56,42.61,30618.0,33.6281,33.6755,33.6281,33.6676,30618.0
2017-06-19 13:20:00,42.6,42.65,42.6,42.64,29273.0,33.6597,33.6992,33.6597,33.6913,29273.0
2017-06-19 13:30:00,42.65,42.66,42.5,42.51,35923.0,33.6992,33.7071,33.5807,33.5886,35923.0
2017-06-19 13:40:00,42.51,42.54,42.44,42.46,20495.0,33.5886,33.6123,33.5333,33.5491,20495.0
2017-06-19 13:50:00,42.46,42.46,42.39,42.43,48350.0,33.5491,33.5491,33.4938,33.5254,48350.0
2017-06-19 14:00:00,42.42,42.5,42.37,42.47,32196.0,33.5175,33.5807,33.478,33.557,32196.0
2017-06-19 14:10:00,42.47,42.5,42.46,42.46,26174.0,33.557,33.5807,33.5491,33.5491,26174.0
2017-06-19 14:20:00,42.47,42.5,42.41,42.47,25249.0,33.557,33.5807,33.5096,33.557,25249.0
2017-06-19 14:30:00,42.46,42.53,42.46,42.47,29038.0,33.5491,33.6044,33.5491,33.557,29038.0
2017-06-19 14:40:00,42.46,42.51,42.45,42.5,32263.0,33.5491,33.5886,33.5412,33.5807,32263.0
2017-06-19 14:50:00,42.49,42.53,42.46,42.52,42506.0,33.5728,33.6044,33.5491,33.5965,42506.0
2017-06-19 15:00:00,42.52,42.55,42.5,42.5,42386.0,33.5965,33.6202,33.5807,33.5807,42386.0
2017-06-19 15:10:00,42.5,42.51,42.47,42.5,36427.0,33.5807,33.5886,33.557,33.5807,36427.0
2017-06-19 15:20:00,42.49,42.53,42.47,42.48,46446.0,33.5728,33.6044,33.557,33.5649,46446.0
2017-06-19 15:30:00,42.48,42.5,42.45,42.48,175983.0,33.5649,33.5807,33.5412,33.5649,175983.0
2017-06-19 15:40:00,42.48,42.48,42.4,42.43,98382.0,33.5649,33.5649,33.5017,33.5254,98382.0
2017-06-19 15:50:00,42.43,42.45,42.34,42.42,335701.0,33.5254,33.5412,33.4543,33.5175,335701.0
2017-06-20 09:30:00,42.4,42.44,42.08,42.1,81335.0,33.5017,33.5333,33.2488,33.2647,81335.0
2017-06-20 09:40:00,42.09,42.09,41.99,42.08,42331.0,33.2567,33.2567,33.1777,33.2488,42331.0
2017-06-20 09:50:00,42.07,42.17,42.0,42.17,29034.0,33.2409,33.32,33.1856,33.32,29034.0
2017-06-20 10:00:00,42.16,42.31,42.1,42.13,42987.0,33.3121,33.4306,33.2647,33.2884,42987.0
2017-06-20 10:10:00,42.14,42.25,42.12,42.22,43815.0,33.2963,33.3832,33.2805,33.3595,43815.0
2017-06-20 10:20:00,42.22,42.28,42.22,42.23,43107.0,33.3595,33.4069,33.3595,33.3674,43107.0
2017-06-20 10:30:00,42.23,42.23,42.09,42.11,46106.0,33.3674,33.3674,33.2567,33.2726,46106.0
2017-06-20 10:40:00,42.1,42.13,42.0,42.05,49315.0,33.2647,33.2884,33.1856,33.2251,49315.0
2017-06-20 10:50:00,42.05,42.05,41.98,42.01,48356.0,33.2251,33.2251,33.1698,33.1935,48356.0
2017-06-20 11:00:00,42.01,42.02,41.95,41.98,32784.0,33.1935,33.2014,33.1461,33.1698,32784.0
2017-06-20 11:10:00,41.98,42.0,41.95,41.96,30766.0,33.1698,33.1856,33.1461,33.154,30766.0
2017-06-20 11:20:00,41.95,41.99,41.93,41.99,34573.0,33.1461,33.1777,33.1303,33.1777,34573.0
2017-06-20 11:30:00,41.99,42.0,41.84,41.85,52137.0,33.1777,33.1856,33.0592,33.0671,52137.0
2017-06-20 11:40:00,41.85,41.88,41.8,41.81,38810.0,33.0671,33.0908,33.0276,33.0355,38810.0
2017-06-20 11:50:00,41.81,41.84,41.76,41.77,27930.0,33.0355,33.0592,32.996,33.0039,27930.0
2017-06-20 12:00:00,41.77,41.82,41.73,41.82,24230.0,33.0039,33.0434,32.9723,33.0434,24230.0
2017-06-20 12:10:00,41.81,41.85,41.79,41.85,26476.0,33.0355,33.0671,33.0197,33.0671,26476.0
2017-06-20 12:20:00,41.85,41.86,41.74,41.75,32662.0,33.0671,33.075,32.9802,32.9881,32662.0
2017-06-20 12:30:00,41.75,41.77,41.73,41.74,18725.0,32.9881,33.0039,32.9723,32.9802,18725.0
2017-06-20 12:40:00,41.75,41.76,41.71,41.71,32256.0,32.9881,32.996,32.9565,32.9565,32256.0
2017-06-20 12:50:00,41.72,41.77,41.68,41.77,38995.0,32.9644,33.0039,32.9328,33.0039,38995.0
2017-06-20 13:00:00,41.76,41.8,41.74,41.76,16737.0,32.996,33.0276,32.9802,32.996,16737.0
2017-06-20 13:10:00,41.76,41.76,41.68,41.7,40726.0,32.996,32.996,32.9328,32.9486,40726.0
2017-06-20 13:20:00,41.7,41.75,41.66,41.67,26307.0,32.9486,32.9881,32.917,32.9249,26307.0
2017-06-20 13:30:00,41.67,41.67,41.54,41.55,60766.0,32.9249,32.9249,32.8222,32.8301,60766.0
2017-06-20 13:40:00,41.55,41.55,41.41,41.43,67716.0,32.8301,32.8301,32.7195,32.7353,67716.0
2017-06-20 13:50:00,41.44,41.44,41.37,41.39,43407.0,32.7432,32.7432,32.6879,32.7037,43407.0
2017-06-20 14:00:00,41.39,41.52,41.39,41.46,48900.0,32.7037,32.8064,32.7037,32.759,48900.0
2017-06-20 14:10:00,41.46,41.49,41.4,41.48,43256.0,32.759,32.7827,32.7116,32.7748,43256.0
2017-06-20 14:20:00,41.48,41.48,41.41,41.41,36509.0,32.7748,32.7748,32.7195,32.7195,36509.0
2017-06-20 14:30:00,41.42,41.47,41.4,41.46,42694.0,32.7274,32.7669,32.7116,32.759,42694.0
2017-06-20 14:40:00,41.46,41.48,41.43,41.45,38794.0,32.759,32.7748,32.7353,32.7511,38794.0
2017-06-20 14:50:00,41.44,41.5,41.43,41.46,49508.0,32.7432,32.7906,32.7353,32.759,49508.0
2017-06-20 15:00:00,41.46,41.53,41.46,41.51,60868.0,32.759,32.8143,32.759,32.7985,60868.0
2017-06-20 15:10:00,41.51,41.54,41.49,41.51,49275.0,32.7985,32.8222,32.7827,32.7985,49275.0
2017-06-20 15:20:00,41.51,41.54,41.49,41.53,105893.0,32.7985,32.8222,32.7827,32.8143,105893.0
2017-06-20 15:30:00,41.53,41.59,41.53,41.58,109722.0,32.8143,32.8617,32.8143,32.8538,109722.0
2017-06-20 15:40:00,41.58,41.58,41.47,41.48,183948.0,32.8538,32.8538,32.7669,32.7748,183948.0
2017-06-20 15:50:00,41.49,41.51,41.45,41.48,337146.0,32.7827,32.7985,32.7511,32.7748,337146.0
2017-06-21 09:30:00,41.41,41.53,41.4,41.47,65709.0,32.7195,32.8143,32.7116,32.7669,65709.0
2017-06-21 09:40:00,41.45,41.51,41.34,41.51,44097.0,32.7511,32.7985,32.6641,32.7985,44097.0
2017-06-21 09:50:00,41.51,41.6,41.5,41.53,38878.0,32.7985,32.8696,32.7906,32.8143,38878.0
2017-06-21 10:00:00,41.51,41.55,41.46,41.51,41301.0,32.7985,32.8301,32.759,32.7985,41301.0
2017-06-21 10:10:00,41.51,41.52,41.46,41.5,45039.0,32.7985,32.8064,32.759,32.7906,45039.0
2017-06-21 10:20:00,41.5,41.56,41.46,41.56,40078.0,32.7906,32.838,32.759,32.838,40078.0
2017-06-21 10:30:00,41.56,41.67,41.55,41.65,57843.0,32.838,32.9249,32.8301,32.9091,57843.0
2017-06-21 10:40:00,41.65,41.73,41.6,41.65,66266.0,32.9091,32.9723,32.8696,32.9091,66266.0
2017-06-21 10:50:00,41.65,41.66,41.54,41.56,78858.0,32.9091,32.917,32.8222,32.838,78858.0
2017-06-21 11:00:00,41.55,41.57,41.39,41.43,109347.0,32.8301,32.8459,32.7037,32.7353,109347.0
2017-06-21 11:10:00,41.42,41.54,41.41,41.54,50617.0,32.7274,32.8222,32.7195,32.8222,50617.0
2017-06-21 11:20:00,41.53,41.57,41.46,41.5,70022.0,32.8143,32.8459,32.759,32.7906,70022.0
2017-06-21 11:30:00,41.5,41.54,41.44,41.47,55939.0,32.7906,32.8222,32.7432,32.7669,55939.0
2017-06-21 11:40:00,41.47,41.5,41.45,41.46,23698.0,32.7669,32.7906,32.7511,32.759,23698.0
2017-06-21 11:50:00,41.46,41.52,41.37,41.39,49364.0,32.759,32.8064,32.6879,32.7037,49364.0
2017-06-21 12:00:00,41.4,41.41,41.34,41.38,41770.0,32.7116,32.7195,32.6641,32.6958,41770.0
2017-06-21 12:10:00,41.38,41.43,41.37,41.38,19657.0,32.6958,32.7353,32.6879,32.6958,19657.0
2017-06-21 12:20:00,41.38,41.44,41.38,41.43,60396.0,32.6958,32.7432,32.6958,32.7353,60396.0
2017-06-21 12:30:00,41.43,41.43,41.38,41.41,17360.0,32.7353,32.7353,32.6958,32.7195,17360.0
2017-06-21 12:40:00,41.4,41.41,41.35,41.37,22146.0,32.7116,32.7195,32.6721,32.6879,22146.0
2017-06-21 12:50:00,41.38,41.42,41.37,41.37,18132.0,32.6958,32.7274,32.6879,32.6879,18132.0
2017-06-21 13:00:00,41.36,41.4,41.34,41.37,17753.0,32.68,32.7116,32.6641,32.6879,17753.0
2017-06-21 13:10:00,41.37,41.41,41.36,41.4,28810.0,32.6879,32.7195,32.68,32.7116,28810.0
2017-06-21 13:20:00,41.4,41.44,41.39,41.39,24430.0,32.7116,32.7432,32.7037,32.7037,24430.0
2017-06-21 13:30:00,41.4,41.41,41.37,41.38,19630.0,32.7116,32.7195,32.6879,32.6958,19630.0
2017-06-21 13:40:00,41.38,41.4,41.36,41.37,25639.0,32.6958,32.7116,32.68,32.6879,25639.0
2017-06-21 13:50:00,41.38,41.38,41.26,41.31,41206.0,32.6958,32.6958,32.6009,32.6404,41206.0
2017-06-21 14:00:00,41.3,41.35,41.3,41.34,26841.0,32.6325,32.6721,32.6325,32.6641,26841.0
2017-06-21 14:10:00,41.34,41.37,41.31,41.35,24743.0,32.6641,32.6879,32.6404,32.6721,24743.0
2017-06-21 14:20:00,41.34,41.36,41.28,41.29,35176.0,32.6641,32.68,32.6167,32.6246,35176.0
2017-06-21 14:30:00,41.28,41.31,41.26,41.28,57925.0,32.6167,32.6404,32.6009,32.6167,57925.0
2017-06-21 14:40:00,41.27,41.3,41.25,41.3,45062.0,32.6088,32.6325,32.593,32.6325,45062.0
2017-06-21 14:50:00,41.3,41.37,41.3,41.36,57807.0,32.6325,32.6879,32.6325,32.68,57807.0
2017-06-21 15:00:00,41.34,41.36,41.29,41.3,22850.0,32.6641,32.68,32.6246,32.6325,22850.0
2017-06-21 15:10:00,41.3,41.32,41.25,41.26,53780.0,32.6325,32.6483,32.593,32.6009,53780.0
2017-06-21 15:20:00,41.27,41.27,41.23,41.27,32157.0,32.6088,32.6088,32.5772,32.6088,32157.0
2017-06-21 15:30:00,41.27,41.29,41.24,41.25,49601.0,32.6088,32.6246,32.5851,32.593,49601.0
2017-06-21 15:40:00,41.25,41.31,41.24,41.3,96665.0,32.593,32.6404,32.5851,32.6325,96665.0
2017-06-21 15:50:00,41.3,41.3,41.23,41.26,213764.0,32.6325,32.6325,32.5772,32.6009,213764.0
2017-06-22 09:30:00,41.32,41.32,41.03,41.24,132730.0,32.6483,32.6483,32.4192,32.5851,132730.0
2017-06-22 09:40:00,41.23,41.31,41.05,41.14,29749.0,32.5772,32.6404,32.435,32.5061,29749.0
2017-06-22 09:50:00,41.14,41.27,41.14,41.27,73959.0,32.5061,32.6088,32.5061,32.6088,73959.0
2017-06-22 10:00:00,41.24,41.34,41.24,41.29,75333.0,32.5851,32.6641,32.5851,32.6246,75333.0
2017-06-22 10:10:00,41.3,41.3,41.19,41.19,36081.0,32.6325,32.6325,32.5456,32.5456,36081.0
2017-06-22 10:20:00,41.2,41.2,41.11,41.16,23314.0,32.5535,32.5535,32.4824,32.5219,23314.0
2017-06-22 10:30:00,41.15,41.17,41.07,41.1,48953.0,32.514,32.5298,32.4508,32.4745,48953.0
2017-06-22 10:40:00,41.11,41.21,41.11,41.16,39080.0,32.4824,32.5614,32.4824,32.5219,39080.0
2017-06-22 10:50:00,41.16,41.25,41.16,41.25,28059.0,32.5219,32.593,32.5219,32.593,28059.0
2017-06-22 11:00:00,41.25,41.35,41.25,41.31,68545.0,32.593,32.6721,32.593,32.6404,68545.0
2017-06-22 11:10:00,41.31,41.46,41.3,41.39,51753.0,32.6404,32.759,32.6325,32.7037,51753.0
2017-06-22 11:20:00,41.39,41.4,41.35,41.37,24748.0,32.7037,32.7116,32.6721,32.6879,24748.0
2017-06-22 11:30:00,41.38,41.4,41.34,41.35,40697.0,32.6958,32.7116,32.6641,32.6721,40697.0
2017-06-22 11:40:00,41.34,41.37,41.27,41.28,85629.0,32.6641,32.6879,32.6088,32.6167,85629.0
2017-06-22 11:50:00,41.28,41.28,41.22,41.27,22376.0,32.6167,32.6167,32.5693,32.6088,22376.0
2017-06-22 12:00:00,41.28,41.29,41.23,41.23,16926.0,32.6167,32.6246,32.5772,32.5772,16926.0
2017-06-22 12:10:00,41.22,41.26,41.22,41.25,13206.0,32.5693,32.6009,32.5693,32.593,13206.0
2017-06-22 12:20:00,41.25,41.33,41.24,41.25,54781.0,32.593,32.6562,32.5851,32.593,54781.0
2017-06-22 12:30:00,41.25,41.29,41.21,41.28,19262.0,32.593,32.6246,32.5614,32.6167,19262.0
2017-06-22 12:40:00,41.28,41.37,41.28,41.35,18411.0,32.6167,32.6879,32.6167,32.6721,18411.0
2017-06-22 12:50:00,41.36,41.36,41.25,41.27,34118.0,32.68,32.68,32.593,32.6088,34118.0
2017-06-22 13:00:00,41.27,41.29,41.21,41.23,41103.0,32.6088,32.6246,32.5614,32.5772,41103.0
2017-06-22 13:10:00,41.23,41.26,41.18,41.18,32759.0,32.5772,32.6009,32.5377,32.5377,32759.0
2017-06-22 13:20:00,41.19,41.19,41.17,41.17,10345.0,32.5456,32.5456,32.5298,32.5298,10345.0
2017-06-22 13:30:00,41.18,41.18,41.07,41.08,78440.0,32.5377,32.5377,32.4508,32.4587,78440.0
2017-06-22 13:40:00,41.08,41.11,41.07,41.09,32462.0,32.4587,32.4824,32.4508,32.4666,32462.0
2017-06-22 13:50:00,41.1,41.12,41.08,41.11,30293.0,32.4745,32.4903,32.4587,32.4824,30293.0
2017-06-22 14:00:00,41.11,41.13,41.06,41.07,115057.0,32.4824,32.4982,32.4429,32.4508,115057.0
2017-06-22 14:10:00,41.08,41.1,41.01,41.07,70782.0,32.4587,32.4745,32.4034,32.4508,70782.0
2017-06-22 14:20:00,41.07,41.08,41.02,41.02,29959.0,32.4508,32.4587,32.4113,32.4113,29959.0
2017-06-22 14:30:00,41.02,41.12,41.01,41.11,57432.0,32.4113,32.4903,32.4034,32.4824,57432.0
2017-06-22 14:40:00,41.11,41.13,41.08,41.09,25639.0,32.4824,32.4982,32.4587,32.4666,25639.0
2017-06-22 14:50:00,41.1,41.13,41.08,41.12,20023.0,32.4745,32.4982,32.4587,32.4903,20023.0
2017-06-22 15:00:00,41.12,41.13,41.09,41.11,45452.0,32.4903,32.4982,32.4666,32.4824,45452.0
2017-06-22 15:10:00,41.12,41.13,41.07,41.11,81099.0,32.4903,32.4982,32.4508,32.4824,81099.0
2017-06-22 15:20:00,41.11,41.16,41.1,41.15,67000.0,32.4824,32.5219,32.4745,32.514,67000.0
2017-06-22 15:30:00,41.16,41.17,41.08,41.09,93637.0,32.5219,32.5298,32.4587,32.4666,93637.0
2017-06-22 15:40:00,41.09,41.11,41.08,41.08,171601.0,32.4666,32.4824,32.4587,32.4587,171601.0
2017-06-22 15:50:00,41.08,41.11,41.03,41.04,167296.0,32.4587,32.4824,32.4192,32.4271,167296.0
2017-06-23 09:30:00,41.18,41.32,41.05,41.3,51119.0,32.5377,32.6483,32.435,32.6325,51119.0
2017-06-23 09:40:00,41.3,41.31,41.16,41.16,32395.0,32.6325,32.6404,32.5219,32.5219,32395.0
2017-06-23 09:50:00,41.16,41.21,41.1,41.16,70442.0,32.5219,32.5614,32.4745,32.5219,70442.0
2017-06-23 10:00:00,41.16,41.21,41.13,41.17,42440.0,32.5219,32.5614,32.4982,32.5298,42440.0
2017-06-23 10:10:00,41.16,41.17,41.07,41.15,48453.0,32.5219,32.5298,32.4508,32.514,48453.0
2017-06-23 10:20:00,41.16,41.26,41.16,41.26,16367.0,32.5219,32.6009,32.5219,32.6009,16367.0
2017-06-23 10:30:00,41.26,41.32,41.23,41.28,25487.0,32.6009,32.6483,32.5772,32.6167,25487.0
2017-06-23 10:40:00,41.28,41.38,41.28,41.37,25083.0,32.6167,32.6958,32.6167,32.6879,25083.0
2017-06-23 10:50:00,41.37,41.37,41.31,41.37,34883.0,32.6879,32.6879,32.6404,32.6879,34883.0
2017-06-23 11:00:00,41.37,41.37,41.27,41.3,30766.0,32.6879,32.6879,32.6088,32.6325,30766.0
2017-06-23 11:10:00,41.3,41.35,41.26,41.34,48179.0,32.6325,32.6721,32.6009,32.6641,48179.0
2017-06-23 11:20:00,41.34,41.41,41.33,41.38,46871.0,32.6641,32.7195,32.6562,32.6958,46871.0
2017-06-23 11:30:00,41.38,41.39,41.26,41.29,30692.0,32.6958,32.7037,32.6009,32.6246,30692.0
2017-06-23 11:40:00,41.29,41.32,41.24,41.24,42073.0,32.6246,32.6483,32.5851,32.5851,42073.0
2017-06-23 11:50:00,41.24,41.24,41.16,41.18,24069.0,32.5851,32.5851,32.5219,32.5377,24069.0
2017-06-23 12:00:00,41.17,41.22,41.08,41.11,135439.0,32.5298,32.5693,32.4587,32.4824,135439.0
2017-06-23 12:10:00,41.12,41.16,41.01,41.02,97411.0,32.4903,32.5219,32.4034,32.4113,97411.0
2017-06-23 12:20:00,41.03,41.07,40.99,41.04,68325.0,32.4192,32.4508,32.3876,32.4271,68325.0
2017-06-23 12:30:00,41.04,41.05,40.99,40.99,68071.0,32.4271,32.435,32.3876,32.3876,68071.0
2017-06-23 12:40:00,41.0,41.14,40.92,41.09,148044.0,32.3955,32.5061,32.3323,32.4666,148044.0
2017-06-23 12:50:00,41.08,41.16,41.08,41.14,44837.0,32.4587,32.5219,32.4587,32.5061,44837.0
2017-06-23 13:00:00,41.14,41.19,41.11,41.14,40999.0,32.5061,32.5456,32.4824,32.5061,40999.0
2017-06-23 13:10:00,41.14,41.17,41.13,41.14,18522.0,32.5061,32.5298,32.4982,32.5061,18522.0
2017-06-23 13:20:00,41.15,41.18,41.13,41.18,26089.0,32.514,32.5377,32.4982,32.5377,26089.0
2017-06-23 13:30:00,41.19,41.24,41.18,41.22,18512.0,32.5456,32.5851,32.5377,32.5693,18512.0
2017-06-23 13:40:00,41.22,41.27,41.21,41.24,24455.0,32.5693,32.6088,32.5614,32.5851,24455.0
2017-06-23 13:50:00,41.25,41.28,41.17,41.21,52943.0,32.593,32.6167,32.5298,32.5614,52943.0
2017-06-23 14:00:00,41.2,41.22,41.12,41.16,71235.0,32.5535,32.5693,32.4903,32.5219,71235.0
2017-06-23 14:10:00,41.16,41.2,41.12,41.16,122813.0,32.5219,32.5535,32.4903,32.5219,122813.0
2017-06-23 14:20:00,41.16,41.16,41.06,41.11,37520.0,32.5219,32.5219,32.4429,32.4824,37520.0
2017-06-23 14:30:00,41.1,41.12,41.08,41.1,42136.0,32.4745,32.4903,32.4587,32.4745,42136.0
2017-06-23 14:40:00,41.1,41.13,41.08,41.13,27236.0,32.4745,32.4982,32.4587,32.4982,27236.0
2017-06-23 14:50:00,41.13,41.16,41.12,41.14,25362.0,32.4982,32.5219,32.4903,32.5061,25362.0
2017-06-23 15:00:00,41.15,41.15,41.09,41.14,34178.0,32.514,32.514,32.4666,32.5061,34178.0
2017-06-23 15:10:00,41.14,41.16,41.12,41.16,27962.0,32.5061,32.5219,32.4903,32.5219,27962.0
2017-06-23 15:20:00,41.16,41.17,41.09,41.12,34279.0,32.5219,32.5298,32.4666,32.4903,34279.0
2017-06-23 15:30:00,41.13,41.19,41.07,41.08,63494.0,32.4982,32.5456,32.4508,32.4587,63494.0
2017-06-23 15:40:00,41.08,41.16,41.04,41.16,116739.0,32.4587,32.5219,32.4271,32.5219,116739.0
2017-06-23 15:50:00,41.15,41.18,41.12,41.16,203194.0,32.514,32.5377,32.4903,32.5219,203194.0
2017-06-26 09:30:00,41.27,41.36,41.15,41.22,36640.0,32.6088,32.68,32.514,32.5693,36640.0
2017-06-26 09:40:00,41.25,41.28,41.11,41.14,32476.0,32.593,32.6167,32.4824,32.5061,32476.0
2017-06-26 09:50:00,41.17,41.27,41.15,41.17,70832.0,32.5298,32.6088,32.514,32.5298,70832.0
2017-06-26 10:00:00,41.17,41.2,41.14,41.17,27725.0,32.5298,32.5535,32.5061,32.5298,27725.0
2017-06-26 10:10:00,41.18,41.2,41.16,41.17,23477.0,32.5377,32.5535,32.5219,32.5298,23477.0
2017-06-26 10:20:00,41.18,41.18,41.09,41.1,28867.0,32.5377,32.5377,32.4666,32.4745,28867.0
2017-06-26 10:30:00,41.1,41.18,41.09,41.14,31643.0,32.4745,32.5377,32.4666,32.5061,31643.0
2017-06-26 10:40:00,41.13,41.13,41.06,41.1,46789.0,32.4982,32.4982,32.4429,32.4745,46789.0
2017-06-26 10:50:00,41.1,41.18,41.08,41.18,30993.0,32.4745,32.5377,32.4587,32.5377,30993.0
2017-06-26 11:00:00,41.18,41.24,41.13,41.24,47677.0,32.5377,32.5851,32.4982,32.5851,47677.0
2017-06-26 11:10:00,41.25,41.31,41.24,41.3,20471.0,32.593,32.6404,32.5851,32.6325,20471.0
2017-06-26 11:20:00,41.3,41.32,41.25,41.28,24802.0,32.6325,32.6483,32.593,32.6167,24802.0
2017-06-26 11:30:00,41.27,41.32,41.26,41.32,30796.0,32.6088,32.6483,32.6009,32.6483,30796.0
2017-06-26 11:40:00,41.31,41.35,41.28,41.33,29935.0,32.6404,32.6721,32.6167,32.6562,29935.0
2017-06-26 11:50:00,41.33,41.34,41.27,41.29,30831.0,32.6562,32.6641,32.6088,32.6246,30831.0
2017-06-26 12:00:00,41.3,41.35,41.29,41.34,15540.0,32.6325,32.6721,32.6246,32.6641,15540.0
2017-06-26 12:10:00,41.34,41.36,41.33,41.35,11508.0,32.6641,32.68,32.6562,32.6721,11508.0
2017-06-26 12:20:00,41.35,41.37,41.33,41.37,23942.0,32.6721,32.6879,32.6562,32.6879,23942.0
2017-06-26 12:30:00,41.36,41.37,41.33,41.37,20657.0,32.68,32.6879,32.6562,32.6879,20657.0
2017-06-26 12:40:00,41.36,41.37,41.36,41.37,8868.0,32.68,32.6879,32.68,32.6879,8868.0
2017-06-26 12:50:00,41.38,41.41,41.37,41.4,12377.0,32.6958,32.7195,32.6879,32.7116,12377.0
2017-06-26 13:00:00,41.4,41.41,41.36,41.37,27481.0,32.7116,32.7195,32.68,32.6879,27481.0
2017-06-26 13:10:00,41.37,41.37,41.31,41.32,29253.0,32.6879,32.6879,32.6404,32.6483,29253.0
2017-06-26 13:20:00,41.32,41.35,41.32,41.33,24468.0,32.6483,32.6721,32.6483,32.6562,24468.0
2017-06-26 13:30:00,41.33,41.36,41.33,41.35,15478.0,32.6562,32.68,32.6562,32.6721,15478.0
2017-06-26 13:40:00,41.35,41.37,41.32,41.33,21462.0,32.6721,32.6879,32.6483,32.6562,21462.0
2017-06-26 13:50:00,41.33,41.35,41.31,41.34,28719.0,32.6562,32.6721,32.6404,32.6641,28719.0
2017-06-26 14:00:00,41.33,41.36,41.32,41.33,23140.0,32.6562,32.68,32.6483,32.6562,23140.0
2017-06-26 14:10:00,41.33,41.4,41.31,41.4,47321.0,32.6562,32.7116,32.6404,32.7116,47321.0
2017-06-26 14:20:00,41.4,41.44,41.37,41.44,24202.0,32.7116,32.7432,32.6879,32.7432,24202.0
2017-06-26 14:30:00,41.43,41.44,41.41,41.43,14049.0,32.7353,32.7432,32.7195,32.7353,14049.0
2017-06-26 14:40:00,41.43,41.46,41.42,41.43,24554.0,32.7353,32.759,32.7274,32.7353,24554.0
2017-06-26 14:50:00,41.44,41.46,41.4,41.46,39561.0,32.7432,32.759,32.7116,32.759,39561.0
2017-06-26 15:00:00,41.46,41.47,41.4,41.43,31690.0,32.759,32.7669,32.7116,32.7353,31690.0
2017-06-26 15:10:00,41.43,41.45,41.4,41.4,31564.0,32.7353,32.7511,32.7116,32.7116,31564.0
2017-06-26 15:20:00,41.4,41.4,41.35,41.4,33792.0,32.7116,32.7116,32.6721,32.7116,33792.0
2017-06-26 15:30:00,41.4,41.42,41.35,41.41,39150.0,32.7116,32.7274,32.6721,32.7195,39150.0
2017-06-26 15:40:00,41.41,41.41,41.35,41.35,55096.0,32.7195,32.7195,32.6721,32.6721,55096.0
2017-06-26 15:50:00,41.36,41.36,41.28,41.31,191917.0,32.68,32.68,32.6167,32.6404,191917.0
2017-06-27 09:30:00,41.36,41.5,41.36,41.45,48883.0,32.68,32.7906,32.68,32.7511,48883.0
2017-06-27 09:40:00,41.42,41.42,41.25,41.27,28449.0,32.7274,32.7274,32.593,32.6088,28449.0
2017-06-27 09:50:00,41.27,41.34,41.19,41.3,20721.0,32.6088,32.6641,32.5456,32.6325,20721.0
2017-06-27 10:00:00,41.31,41.38,41.18,41.2,25213.0,32.6404,32.6958,32.5377,32.5535,25213.0
2017-06-27 10:10:00,41.2,41.36,41.19,41.36,19689.0,32.5535,32.68,32.5456,32.68,19689.0
2017-06-27 10:20:00,41.35,41.44,41.33,41.34,19735.0,32.6721,32.7432,32.6562,32.6641,19735.0
2017-06-27 10:30:00,41.34,41.42,41.34,41.41,42274.0,32.6641,32.7274,32.6641,32.7195,42274.0
2017-06-27 10:40:00,41.41,41.43,41.31,41.32,38378.0,32.7195,32.7353,32.6404,32.6483,38378.0
2017-06-27 10:50:00,41.33,41.35,41.28,41.32,50796.0,32.6562,32.6721,32.6167,32.6483,50796.0
2017-06-27 11:00:00,41.32,41.33,41.27,41.29,41987.0,32.6483,32.6562,32.6088,32.6246,41987.0
2017-06-27 11:10:00,41.29,41.35,41.28,41.35,29512.0,32.6246,32.6721,32.6167,32.6721,29512.0
2017-06-27 11:20:00,41.36,41.41,41.35,41.4,22647.0,32.68,32.7195,32.6721,32.7116,22647.0
2017-06-27 11:30:00,41.4,41.4,41.34,41.36,16295.0,32.7116,32.7116,32.6641,32.68,16295.0
2017-06-27 11:40:00,41.37,41.41,41.35,41.41,14149.0,32.6879,32.7195,32.6721,32.7195,14149.0
2017-06-27 11:50:00,41.42,41.46,41.38,41.43,28030.0,32.7274,32.759,32.6958,32.7353,28030.0
2017-06-27 12:00:00,41.43,41.45,41.41,41.42,30647.0,32.7353,32.7511,32.7195,32.7274,30647.0
2017-06-27 12:10:00,41.41,41.43,41.4,41.41,13951.0,32.7195,32.7353,32.7116,32.7195,13951.0
2017-06-27 12:20:00,41.41,41.43,41.37,41.38,10288.0,32.7195,32.7353,32.6879,32.6958,10288.0
2017-06-27 12:30:00,41.37,41.4,41.34,41.39,15628.0,32.6879,32.7116,32.6641,32.7037,15628.0
2017-06-27 12:40:00,41.39,41.41,41.38,41.38,13688.0,32.7037,32.7195,32.6958,32.6958,13688.0
2017-06-27 12:50:00,41.39,41.41,41.37,41.37,29241.0,32.7037,32.7195,32.6879,32.6879,29241.0
2017-06-27 13:00:00,41.36,41.37,41.31,41.31,10996.0,32.68,32.6879,32.6404,32.6404,10996.0
2017-06-27 13:10:00,41.31,41.4,41.3,41.37,22746.0,32.6404,32.7116,32.6325,32.6879,22746.0
2017-06-27 13:20:00,41.37,41.4,41.35,41.37,16289.0,32.6879,32.7116,32.6721,32.6879,16289.0
2017-06-27 13:30:00,41.37,41.39,41.27,41.3,31325.0,32.6879,32.7037,32.6088,32.6325,31325.0
2017-06-27 13:40:00,41.3,41.31,41.25,41.26,27277.0,32.6325,32.6404,32.593,32.6009,27277.0
2017-06-27 13:50:00,41.26,41.3,41.25,41.26,25531.0,32.6009,32.6325,32.593,32.6009,25531.0
2017-06-27 14:00:00,41.26,41.26,41.16,41.17,34801.0,32.6009,32.6009,32.5219,32.5298,34801.0
2017-06-27 14:10:00,41.17,41.26,41.16,41.25,32545.0,32.5298,32.6009,32.5219,32.593,32545.0
2017-06-27 14:20:00,41.25,41.27,41.19,41.25,29315.0,32.593,32.6088,32.5456,32.593,29315.0
2017-06-27 14:30:00,41.24,41.25,41.19,41.21,23946.0,32.5851,32.593,32.5456,32.5614,23946.0
2017-06-27 14:40:00,41.21,41.22,41.18,41.2,23920.0,32.5614,32.5693,32.5377,32.5535,23920.0
2017-06-27 14:50:00,41.2,41.25,41.2,41.23,35119.0,32.5535,32.593,32.5535,32.5772,35119.0
2017-06-27 15:00:00,41.22,41.23,41.14,41.16,38844.0,32.5693,32.5772,32.5061,32.5219,38844.0
2017-06-27 15:10:00,41.15,41.16,41.12,41.14,25292.0,32.514,32.5219,32.4903,32.5061,25292.0
2017-06-27 15:20:00,41.14,41.14,41.08,41.1,59822.0,32.5061,32.5061,32.4587,32.4745,59822.0
2017-06-27 15:30:00,41.11,41.11,41.03,41.07,72312.0,32.4824,32.4824,32.4192,32.4508,72312.0
2017-06-27 15:40:00,41.07,41.08,41.03,41.05,72841.0,32.4508,32.4587,32.4192,32.435,72841.0
2017-06-27 15:50:00,41.04,41.06,41.01,41.02,173295.0,32.4271,32.4429,32.4034,32.4113,173295.0
2017-06-28 09:30:00,41.25,41.32,41.12,41.18,64207.0,32.593,32.6483,32.4903,32.5377,64207.0
2017-06-28 09:40:00,41.18,41.29,41.13,41.21,33799.0,32.5377,32.6246,32.4982,32.5614,33799.0
2017-06-28 09:50:00,41.2,41.26,41.13,41.13,53538.0,32.5535,32.6009,32.4982,32.4982,53538.0
2017-06-28 10:00:00,41.13,41.29,41.1,41.25,31082.0,32.4982,32.6246,32.4745,32.593,31082.0
2017-06-28 10:10:00,41.25,41.29,41.14,41.16,35644.0,32.593,32.6246,32.5061,32.5219,35644.0
2017-06-28 10:20:00,41.16,41.27,41.15,41.26,97840.0,32.5219,32.6088,32.514,32.6009,97840.0
2017-06-28 10:30:00,41.26,41.28,41.14,41.2,70477.0,32.6009,32.6167,32.5061,32.5535,70477.0
2017-06-28 10:40:00,41.21,41.23,41.12,41.2,61694.0,32.5614,32.5772,32.4903,32.5535,61694.0
2017-06-28 10:50:00,41.2,41.23,41.11,41.11,39751.0,32.5535,32.5772,32.4824,32.4824,39751.0
2017-06-28 11:00:00,41.11,41.15,41.08,41.08,51110.0,32.4824,32.514,32.4587,32.4587,51110.0
2017-06-28 11:10:00,41.09,41.15,41.07,41.07,29562.0,32.4666,32.514,32.4508,32.4508,29562.0
2017-06-28 11:20:00,41.07,41.08,41.01,41.06,43770.0,32.4508,32.4587,32.4034,32.4429,43770.0
2017-06-28 11:30:00,41.06,41.09,41.05,41.06,27776.0,32.4429,32.4666,32.435,32.4429,27776.0
2017-06-28 11:40:00,41.06,41.1,41.05,41.09,21783.0,32.4429,32.4745,32.435,32.4666,21783.0
2017-06-28 11:50:00,41.09,41.12,41.09,41.09,29492.0,32.4666,32.4903,32.4666,32.4666,29492.0
2017-06-28 12:00:00,41.09,41.11,41.07,41.07,25355.0,32.4666,32.4824,32.4508,32.4508,25355.0
2017-06-28 12:10:00,41.07,41.09,41.02,41.05,19209.0,32.4508,32.4666,32.4113,32.435,19209.0
2017-06-28 12:20:00,41.05,41.05,40.98,41.0,36806.0,32.435,32.435,32.3797,32.3955,36806.0
2017-06-28 12:30:00,41.01,41.01,40.96,41.0,21340.0,32.4034,32.4034,32.3639,32.3955,21340.0
2017-06-28 12:40:00,41.01,41.05,40.98,41.05,20858.0,32.4034,32.435,32.3797,32.435,20858.0
2017-06-28 12:50:00,41.05,41.1,41.04,41.09,15000.0,32.435,32.4745,32.4271,32.4666,15000.0
2017-06-28 13:00:00,41.09,41.14,41.09,41.13,18733.0,32.4666,32.5061,32.4666,32.4982,18733.0
2017-06-28 13:10:00,41.13,41.13,41.05,41.06,27509.0,32.4982,32.4982,32.435,32.4429,27509.0
2017-06-28 13:20:00,41.07,41.09,41.04,41.07,18806.0,32.4508,32.4666,32.4271,32.4508,18806.0
2017-06-28 13:30:00,41.07,41.09,41.03,41.08,35111.0,32.4508,32.4666,32.4192,32.4587,35111.0
2017-06-28 13:40:00,41.08,41.12,41.07,41.12,20894.0,32.4587,32.4903,32.4508,32.4903,20894.0
2017-06-28 13:50:00,41.12,41.12,41.08,41.08,16266.0,32.4903,32.4903,32.4587,32.4587,16266.0
2017-06-28 14:00:00,41.08,41.12,41.08,41.1,22189.0,32.4587,32.4903,32.4587,32.4745,22189.0
2017-06-28 14:10:00,41.1,41.11,41.04,41.05,27090.0,32.4745,32.4824,32.4271,32.435,27090.0
2017-06-28 14:20:00,41.05,41.09,41.04,41.06,29789.0,32.435,32.4666,32.4271,32.4429,29789.0
2017-06-28 14:30:00,41.07,41.11,41.03,41.07,57151.0,32.4508,32.4824,32.4192,32.4508,57151.0
2017-06-28 14:40:00,41.07,41.11,41.05,41.1,27562.0,32.4508,32.4824,32.435,32.4745,27562.0
2017-06-28 14:50:00,41.09,41.12,41.08,41.09,30266.0,32.4666,32.4903,32.4587,32.4666,30266.0
2017-06-28 15:00:00,41.09,41.13,41.07,41.11,64121.0,32.4666,32.4982,32.4508,32.4824,64121.0
2017-06-28 15:10:00,41.11,41.18,41.11,41.18,60633.0,32.4824,32.5377,32.4824,32.5377,60633.0
2017-06-28 15:20:00,41.18,41.19,41.12,41.18,56254.0,32.5377,32.5456,32.4903,32.5377,56254.0
2017-06-28 15:30:00,41.19,41.2,41.14,41.16,121613.0,32.5456,32.5535,32.5061,32.5219,121613.0
2017-06-28 15:40:00,41.16,41.19,41.1,41.15,107321.0,32.5219,32.5456,32.4745,32.514,107321.0
2017-06-28 15:50:00,41.15,41.18,41.11,41.12,232684.0,32.514,32.5377,32.4824,32.4903,232684.0
2017-06-29 09:30:00,41.21,41.21,40.88,40.91,62737.0,32.5614,32.5614,32.3007,32.3244,62737.0
2017-06-29 09:40:00,40.93,41.01,40.88,40.96,41666.0,32.3402,32.4034,32.3007,32.3639,41666.0
2017-06-29 09:50:00,40.97,40.97,40.69,40.73,65847.0,32.3718,32.3718,32.1506,32.1822,65847.0
2017-06-29 10:00:00,40.73,40.77,40.6,40.68,89531.0,32.1822,32.2138,32.0794,32.1427,89531.0
2017-06-29 10:10:00,40.7,40.82,40.68,40.74,45048.0,32.1585,32.2533,32.1427,32.1901,45048.0
2017-06-29 10:20:00,40.74,40.79,40.62,40.77,60142.0,32.1901,32.2296,32.0953,32.2138,60142.0
2017-06-29 10:30:00,40.75,40.98,40.73,40.98,50274.0,32.198,32.3797,32.1822,32.3797,50274.0
2017-06-29 10:40:00,40.98,41.14,40.97,41.08,46922.0,32.3797,32.5061,32.3718,32.4587,46922.0
2017-06-29 10:50:00,41.07,41.08,41.01,41.05,41443.0,32.4508,32.4587,32.4034,32.435,41443.0
2017-06-29 11:00:00,41.05,41.08,40.99,41.0,51676.0,32.435,32.4587,32.3876,32.3955,51676.0
2017-06-29 11:10:00,41.01,41.01,40.88,40.9,61400.0,32.4034,32.4034,32.3007,32.3165,61400.0
2017-06-29 11:20:00,40.9,40.93,40.85,40.89,56613.0,32.3165,32.3402,32.277,32.3086,56613.0
2017-06-29 11:30:00,40.9,40.92,40.8,40.8,54678.0,32.3165,32.3323,32.2375,32.2375,54678.0
2017-06-29 11:40:00,40.83,40.85,40.75,40.79,69645.0,32.2612,32.277,32.198,32.2296,69645.0
2017-06-29 11:50:00,40.79,40.81,40.67,40.7,52287.0,32.2296,32.2454,32.1348,32.1585,52287.0
2017-06-29 12:00:00,40.71,40.71,40.64,40.66,42756.0,32.1664,32.1664,32.1111,32.1269,42756.0
2017-06-29 12:10:00,40.66,40.7,40.62,40.63,40808.0,32.1269,32.1585,32.0953,32.1032,40808.0
2017-06-29 12:20:00,40.64,40.64,40.57,40.6,41637.0,32.1111,32.1111,32.0557,32.0794,41637.0
2017-06-29 12:30:00,40.61,40.65,40.58,40.62,66328.0,32.0874,32.119,32.0636,32.0953,66328.0
2017-06-29 12:40:00,40.62,40.66,40.6,40.62,44554.0,32.0953,32.1269,32.0794,32.0953,44554.0
2017-06-29 12:50:00,40.62,40.68,40.61,40.64,38596.0,32.0953,32.1427,32.0874,32.1111,38596.0
2017-06-29 13:00:00,40.66,40.71,40.63,40.65,62978.0,32.1269,32.1664,32.1032,32.119,62978.0
2017-06-29 13:10:00,40.64,40.64,40.59,40.62,45845.0,32.1111,32.1111,32.0715,32.0953,45845.0
2017-06-29 13:20:00,40.61,40.62,40.47,40.49,66279.0,32.0874,32.0953,31.9767,31.9925,66279.0
2017-06-29 13:30:00,40.49,40.64,40.49,40.55,58620.0,31.9925,32.1111,31.9925,32.0399,58620.0
2017-06-29 13:40:00,40.55,40.58,40.51,40.55,102762.0,32.0399,32.0636,32.0083,32.0399,102762.0
2017-06-29 13:50:00,40.55,40.58,40.49,40.49,66781.0,32.0399,32.0636,31.9925,31.9925,66781.0
2017-06-29 14:00:00,40.48,40.5,40.4,40.43,104225.0,31.9846,32.0004,31.9214,31.9451,104225.0
2017-06-29 14:10:00,40.43,40.6,40.43,40.6,147893.0,31.9451,32.0794,31.9451,32.0794,147893.0
2017-06-29 14:20:00,40.59,40.63,40.55,40.61,77441.0,32.0715,32.1032,32.0399,32.0874,77441.0
2017-06-29 14:30:00,40.61,40.61,40.49,40.5,172156.0,32.0874,32.0874,31.9925,32.0004,172156.0
2017-06-29 14:40:00,40.5,40.62,40.48,40.56,154986.0,32.0004,32.0953,31.9846,32.0478,154986.0
2017-06-29 14:50:00,40.56,40.77,40.55,40.77,59083.0,32.0478,32.2138,32.0399,32.2138,59083.0
2017-06-29 15:00:00,40.76,40.78,40.7,40.77,59389.0,32.2059,32.2217,32.1585,32.2138,59389.0
2017-06-29 15:10:00,40.76,40.78,40.67,40.77,66996.0,32.2059,32.2217,32.1348,32.2138,66996.0
2017-06-29 15:20:00,40.77,40.78,40.7,40.73,61514.0,32.2138,32.2217,32.1585,32.1822,61514.0
2017-06-29 15:30:00,40.73,40.79,40.69,40.72,97660.0,32.1822,32.2296,32.1506,32.1743,97660.0
2017-06-29 15:40:00,40.72,40.72,40.56,40.57,133519.0,32.1743,32.1743,32.0478,32.0557,133519.0
2017-06-29 15:50:00,40.57,40.66,40.56,40.63,255413.0,32.0557,32.1269,32.0478,32.1032,255413.0
2017-06-30 09:30:00,40.88,41.11,40.85,40.92,69608.0,32.3007,32.4824,32.277,32.3323,69608.0
2017-06-30 09:40:00,40.93,41.02,40.87,40.98,39638.0,32.3402,32.4113,32.2928,32.3797,39638.0
2017-06-30 09:50:00,40.98,41.0,40.82,40.84,33074.0,32.3797,32.3955,32.2533,32.2691,33074.0
2017-06-30 10:00:00,40.84,40.95,40.84,40.91,31132.0,32.2691,32.356,32.2691,32.3244,31132.0
2017-06-30 10:10:00,40.91,40.91,40.84,40.87,43479.0,32.3244,32.3244,32.2691,32.2928,43479.0
2017-06-30 10:20:00,40.88,40.95,40.87,40.94,43330.0,32.3007,32.356,32.2928,32.3481,43330.0
2017-06-30 10:30:00,40.94,41.05,40.92,40.98,43981.0,32.3481,32.435,32.3323,32.3797,43981.0
2017-06-30 10:40:00,40.99,41.06,40.98,41.05,57416.0,32.3876,32.4429,32.3797,32.435,57416.0
2017-06-30 10:50:00,41.06,41.1,41.04,41.1,47696.0,32.4429,32.4745,32.4271,32.4745,47696.0
2017-06-30 11:00:00,41.1,41.17,41.08,41.1,87408.0,32.4745,32.5298,32.4587,32.4745,87408.0
2017-06-30 11:10:00,41.1,41.12,41.04,41.05,71075.0,32.4745,32.4903,32.4271,32.435,71075.0
2017-06-30 11:20:00,41.06,41.06,41.01,41.03,58374.0,32.4429,32.4429,32.4034,32.4192,58374.0
2017-06-30 11:30:00,41.02,41.06,41.0,41.04,56787.0,32.4113,32.4429,32.3955,32.4271,56787.0
2017-06-30 11:40:00,41.04,41.07,41.0,41.04,103452.0,32.4271,32.4508,32.3955,32.4271,103452.0
2017-06-30 11:50:00,41.04,41.05,40.96,40.96,37877.0,32.4271,32.435,32.3639,32.3639,37877.0
2017-06-30 12:00:00,40.96,40.99,40.89,40.99,57617.0,32.3639,32.3876,32.3086,32.3876,57617.0
2017-06-30 12:10:00,40.99,41.02,40.97,40.98,30767.0,32.3876,32.4113,32.3718,32.3797,30767.0
2017-06-30 12:20:00,40.98,41.08,40.93,41.08,40305.0,32.3797,32.4587,32.3402,32.4587,40305.0
2017-06-30 12:30:00,41.08,41.14,41.07,41.08,32246.0,32.4587,32.5061,32.4508,32.4587,32246.0
2017-06-30 12:40:00,41.08,41.14,41.07,41.13,29618.0,32.4587,32.5061,32.4508,32.4982,29618.0
2017-06-30 12:50:00,41.13,41.14,41.1,41.12,22846.0,32.4982,32.5061,32.4745,32.4903,22846.0
2017-06-30 13:00:00,41.11,41.15,41.09,41.14,30313.0,32.4824,32.514,32.4666,32.5061,30313.0
2017-06-30 13:10:00,41.15,41.18,41.12,41.14,47873.0,32.514,32.5377,32.4903,32.5061,47873.0
2017-06-30 13:20:00,41.14,41.16,41.11,41.15,35781.0,32.5061,32.5219,32.4824,32.514,35781.0
2017-06-30 13:30:00,41.16,41.2,41.1,41.2,45785.0,32.5219,32.5535,32.4745,32.5535,45785.0
2017-06-30 13:40:00,41.19,41.21,41.17,41.21,19612.0,32.5456,32.5614,32.5298,32.5614,19612.0
2017-06-30 13:50:00,41.2,41.24,41.19,41.22,36047.0,32.5535,32.5851,32.5456,32.5693,36047.0
2017-06-30 14:00:00,41.21,41.26,41.19,41.21,40003.0,32.5614,32.6009,32.5456,32.5614,40003.0
2017-06-30 14:10:00,41.21,41.26,41.17,41.25,51044.0,32.5614,32.6009,32.5298,32.593,51044.0
2017-06-30 14:20:00,41.25,41.27,41.2,41.2,47002.0,32.593,32.6088,32.5535,32.5535,47002.0
2017-06-30 14:30:00,41.2,41.21,41.17,41.2,50121.0,32.5535,32.5614,32.5298,32.5535,50121.0
2017-06-30 14:40:00,41.21,41.21,41.17,41.18,54856.0,32.5614,32.5614,32.5298,32.5377,54856.0
2017-06-30 14:50:00,41.18,41.25,41.17,41.25,44281.0,32.5377,32.593,32.5298,32.593,44281.0
2017-06-30 15:00:00,41.25,41.33,41.25,41.32,64814.0,32.593,32.6562,32.593,32.6483,64814.0
2017-06-30 15:10:00,41.33,41.4,41.33,41.4,75067.0,32.6562,32.7116,32.6562,32.7116,75067.0
2017-06-30 15:20:00,41.4,41.5,41.4,41.45,74868.0,32.7116,32.7906,32.7116,32.7511,74868.0
2017-06-30 15:30:00,41.45,41.48,41.43,41.44,90407.0,32.7511,32.7748,32.7353,32.7432,90407.0
2017-06-30 15:40:00,41.44,41.54,41.44,41.54,108875.0,32.7432,32.8222,32.7432,32.8222,108875.0
2017-06-30 15:50:00,41.54,41.56,41.38,41.38,423135.0,32.8222,32.838,32.6958,32.6958,423135.0
2017-07-03 09:30:00,41.48,41.69,41.44,41.54,77035.0,32.7748,32.9407,32.7432,32.8222,77035.0
2017-07-03 09:40:00,41.55,41.69,41.54,41.66,32982.0,32.8301,32.9407,32.8222,32.917,32982.0
2017-07-03 09:50:00,41.66,41.66,41.47,41.49,68645.0,32.917,32.917,32.7669,32.7827,68645.0
2017-07-03 10:00:00,41.5,41.51,41.39,41.47,39608.0,32.7906,32.7985,32.7037,32.7669,39608.0
2017-07-03 10:10:00,41.46,41.54,41.43,41.44,25627.0,32.759,32.8222,32.7353,32.7432,25627.0
2017-07-03 10:20:00,41.44,41.46,41.33,41.4,70327.0,32.7432,32.759,32.6562,32.7116,70327.0
2017-07-03 10:30:00,41.4,41.53,41.4,41.47,44166.0,32.7116,32.8143,32.7116,32.7669,44166.0
2017-07-03 10:40:00,41.47,41.55,41.45,41.53,37049.0,32.7669,32.8301,32.7511,32.8143,37049.0
2017-07-03 10:50:00,41.53,41.6,41.52,41.56,29043.0,32.8143,32.8696,32.8064,32.838,29043.0
2017-07-03 11:00:00,41.57,41.65,41.52,41.56,68765.0,32.8459,32.9091,32.8064,32.838,68765.0
2017-07-03 11:10:00,41.56,41.56,41.46,41.49,43984.0,32.838,32.838,32.759,32.7827,43984.0
2017-07-03 11:20:00,41.48,41.54,41.47,41.51,48460.0,32.7748,32.8222,32.7669,32.7985,48460.0
2017-07-03 11:30:00,41.52,41.61,41.51,41.56,49809.0,32.8064,32.8775,32.7985,32.838,49809.0
2017-07-03 11:40:00,41.56,41.57,41.48,41.5,54051.0,32.838,32.8459,32.7748,32.7906,54051.0
2017-07-03 11:50:00,41.5,41.52,41.47,41.52,31343.0,32.7906,32.8064,32.7669,32.8064,31343.0
2017-07-03 12:00:00,41.52,41.53,41.46,41.52,53010.0,32.8064,32.8143,32.759,32.8064,53010.0
2017-07-03 12:10:00,41.54,41.58,41.52,41.57,33890.0,32.8222,32.8538,32.8064,32.8459,33890.0
2017-07-03 12:20:00,41.57,41.61,41.56,41.57,52403.0,32.8459,32.8775,32.838,32.8459,52403.0
2017-07-03 12:30:00,41.57,41.6,41.53,41.54,56111.0,32.8459,32.8696,32.8143,32.8222,56111.0
2017-07-03 12:40:00,41.53,41.55,41.5,41.52,85807.0,32.8143,32.8301,32.7906,32.8064,85807.0
2017-07-03 12:50:00,41.52,41.52,41.45,41.45,98552.0,32.8064,32.8064,32.7511,32.7511,98552.0
2017-07-05 09:30:00,41.35,41.45,41.27,41.31,72746.0,32.6721,32.7511,32.6088,32.6404,72746.0
2017-07-05 09:40:00,41.3,41.4,41.27,41.38,31960.0,32.6325,32.7116,32.6088,32.6958,31960.0
2017-07-05 09:50:00,41.39,41.49,41.34,41.49,37334.0,32.7037,32.7827,32.6641,32.7827,37334.0
2017-07-05 10:00:00,41.49,41.56,41.45,41.54,137063.0,32.7827,32.838,32.7511,32.8222,137063.0
2017-07-05 10:10:00,41.55,41.6,41.45,41.6,42286.0,32.8301,32.8696,32.7511,32.8696,42286.0
2017-07-05 10:20:00,41.6,41.6,41.52,41.57,41836.0,32.8696,32.8696,32.8064,32.8459,41836.0
2017-07-05 10:30:00,41.58,41.66,41.56,41.59,44862.0,32.8538,32.917,32.838,32.8617,44862.0
2017-07-05 10:40:00,41.58,41.72,41.58,41.7,114108.0,32.8538,32.9644,32.8538,32.9486,114108.0
2017-07-05 10:50:00,41.7,41.86,41.69,41.85,80103.0,32.9486,33.075,32.9407,33.0671,80103.0
2017-07-05 11:00:00,41.85,41.92,41.81,41.87,84946.0,33.0671,33.1224,33.0355,33.0829,84946.0
2017-07-05 11:10:00,41.87,41.88,41.83,41.84,54984.0,33.0829,33.0908,33.0513,33.0592,54984.0
2017-07-05 11:20:00,41.85,41.85,41.71,41.79,149897.0,33.0671,33.0671,32.9565,33.0197,149897.0
2017-07-05 11:30:00,41.78,41.84,41.77,41.82,86954.0,33.0118,33.0592,33.0039,33.0434,86954.0
2017-07-05 11:40:00,41.81,41.82,41.69,41.69,38590.0,33.0355,33.0434,32.9407,32.9407,38590.0
2017-07-05 11:50:00,41.67,41.73,41.65,41.73,35016.0,32.9249,32.9723,32.9091,32.9723,35016.0
2017-07-05 12:00:00,41.73,41.77,41.71,41.77,56821.0,32.9723,33.0039,32.9565,33.0039,56821.0
2017-07-05 12:10:00,41.77,41.79,41.73,41.79,39972.0,33.0039,33.0197,32.9723,33.0197,39972.0
2017-07-05 12:20:00,41.8,41.83,41.77,41.79,37772.0,33.0276,33.0513,33.0039,33.0197,37772.0
2017-07-05 12:30:00,41.79,41.82,41.75,41.81,45757.0,33.0197,33.0434,32.9881,33.0355,45757.0
2017-07-05 12:40:00,41.81,41.84,41.8,41.83,43802.0,33.0355,33.0592,33.0276,33.0513,43802.0
2017-07-05 12:50:00,41.82,41.84,41.78,41.8,44052.0,33.0434,33.0592,33.0118,33.0276,44052.0
2017-07-05 13:00:00,41.79,41.84,41.77,41.77,42871.0,33.0197,33.0592,33.0039,33.0039,42871.0
2017-07-05 13:10:00,41.76,41.79,41.74,41.75,42816.0,32.996,33.0197,32.9802,32.9881,42816.0
2017-07-05 13:20:00,41.75,41.87,41.74,41.86,53011.0,32.9881,33.0829,32.9802,33.075,53011.0
2017-07-05 13:30:00,41.86,41.91,41.85,41.87,54904.0,33.075,33.1145,33.0671,33.0829,54904.0
2017-07-05 13:40:00,41.86,41.9,41.85,41.86,62694.0,33.075,33.1066,33.0671,33.075,62694.0
2017-07-05 13:50:00,41.87,41.89,41.83,41.86,84220.0,33.0829,33.0987,33.0513,33.075,84220.0
2017-07-05 14:00:00,41.86,41.89,41.75,41.76,53794.0,33.075,33.0987,32.9881,32.996,53794.0
2017-07-05 14:10:00,41.77,41.98,41.76,41.97,117234.0,33.0039,33.1698,32.996,33.1619,117234.0
2017-07-05 14:20:00,41.96,41.97,41.89,41.97,71887.0,33.154,33.1619,33.0987,33.1619,71887.0
2017-07-05 14:30:00,41.96,42.08,41.96,42.07,174394.0,33.154,33.2488,33.154,33.2409,174394.0
2017-07-05 14:40:00,42.07,42.13,41.96,41.98,159079.0,33.2409,33.2884,33.154,33.1698,159079.0
2017-07-05 14:50:00,41.99,42.0,41.83,41.85,46326.0,33.1777,33.1856,33.0513,33.0671,46326.0
2017-07-05 15:00:00,41.85,41.9,41.76,41.78,58227.0,33.0671,33.1066,32.996,33.0118,58227.0
2017-07-05 15:10:00,41.78,41.8,41.76,41.77,36298.0,33.0118,33.0276,32.996,33.0039,36298.0
2017-07-05 15:20:00,41.76,41.81,41.73,41.77,51477.0,32.996,33.0355,32.9723,33.0039,51477.0
2017-07-05 15:30:00,41.77,41.84,41.76,41.78,55848.0,33.0039,33.0592,32.996,33.0118,55848.0
2017-07-05 15:40:00,41.78,41.86,41.76,41.79,83772.0,33.0118,33.075,32.996,33.0197,83772.0
2017-07-05 15:50:00,41.79,41.82,41.76,41.8,183882.0,33.0197,33.0434,32.996,33.0276,183882.0
2017-07-06 09:30:00,41.7,41.81,41.58,41.61,55674.0,32.9486,33.0355,32.8538,32.8775,55674.0
2017-07-06 09:40:00,41.59,41.7,41.57,41.57,23614.0,32.8617,32.9486,32.8459,32.8459,23614.0
2017-07-06 09:50:00,41.56,41.61,41.49,41.5,27395.0,32.838,32.8775,32.7827,32.7906,27395.0
2017-07-06 10:00:00,41.49,41.52,41.4,41.41,31131.0,32.7827,32.8064,32.7116,32.7195,31131.0
2017-07-06 10:10:00,41.42,41.47,41.36,41.44,42182.0,32.7274,32.7669,32.68,32.7432,42182.0
2017-07-06 10:20:00,41.45,41.45,41.3,41.36,42476.0,32.7511,32.7511,32.6325,32.68,42476.0
2017-07-06 10:30:00,41.36,41.45,41.35,41.45,48382.0,32.68,32.7511,32.6721,32.7511,48382.0
2017-07-06 10:40:00,41.44,41.46,41.38,41.43,46792.0,32.7432,32.759,32.6958,32.7353,46792.0
2017-07-06 10:50:00,41.43,41.43,41.37,41.4,29750.0,32.7353,32.7353,32.6879,32.7116,29750.0
2017-07-06 11:00:00,41.4,41.6,41.4,41.58,59514.0,32.7116,32.8696,32.7116,32.8538,59514.0
2017-07-06 11:10:00,41.57,41.59,41.47,41.48,33283.0,32.8459,32.8617,32.7669,32.7748,33283.0
2017-07-06 11:20:00,41.47,41.52,41.45,41.48,28553.0,32.7669,32.8064,32.7511,32.7748,28553.0
2017-07-06 11:30:00,41.49,41.53,41.43,41.48,32276.0,32.7827,32.8143,32.7353,32.7748,32276.0
2017-07-06 11:40:00,41.47,41.47,41.42,41.46,26099.0,32.7669,32.7669,32.7274,32.759,26099.0
2017-07-06 11:50:00,41.46,41.51,41.44,41.5,26190.0,32.759,32.7985,32.7432,32.7906,26190.0
2017-07-06 12:00:00,41.51,41.61,41.5,41.55,43265.0,32.7985,32.8775,32.7906,32.8301,43265.0
2017-07-06 12:10:00,41.55,41.56,41.53,41.53,17975.0,32.8301,32.838,32.8143,32.8143,17975.0
2017-07-06 12:20:00,41.53,41.57,41.47,41.48,23390.0,32.8143,32.8459,32.7669,32.7748,23390.0
2017-07-06 12:30:00,41.48,41.5,41.41,41.41,24693.0,32.7748,32.7906,32.7195,32.7195,24693.0
2017-07-06 12:40:00,41.4,41.41,41.35,41.36,26550.0,32.7116,32.7195,32.6721,32.68,26550.0
2017-07-06 12:50:00,41.36,41.42,41.36,41.4,18940.0,32.68,32.7274,32.68,32.7116,18940.0
2017-07-06 13:00:00,41.41,41.42,41.33,41.33,108970.0,32.7195,32.7274,32.6562,32.6562,108970.0
2017-07-06 13:10:00,41.34,41.42,41.33,41.41,21901.0,32.6641,32.7274,32.6562,32.7195,21901.0
2017-07-06 13:20:00,41.42,41.45,41.4,41.45,15221.0,32.7274,32.7511,32.7116,32.7511,15221.0
2017-07-06 13:30:00,41.44,41.45,41.37,41.38,21882.0,32.7432,32.7511,32.6879,32.6958,21882.0
2017-07-06 13:40:00,41.38,41.38,41.27,41.29,32983.0,32.6958,32.6958,32.6088,32.6246,32983.0
2017-07-06 13:50:00,41.29,41.32,41.27,41.31,23388.0,32.6246,32.6483,32.6088,32.6404,23388.0
2017-07-06 14:00:00,41.31,41.32,41.24,41.25,37312.0,32.6404,32.6483,32.5851,32.593,37312.0
2017-07-06 14:10:00,41.24,41.26,41.19,41.25,42480.0,32.5851,32.6009,32.5456,32.593,42480.0
2017-07-06 14:20:00,41.25,41.26,41.2,41.23,30221.0,32.593,32.6009,32.5535,32.5772,30221.0
2017-07-06 14:30:00,41.24,41.24,41.2,41.23,26125.0,32.5851,32.5851,32.5535,32.5772,26125.0
2017-07-06 14:40:00,41.24,41.28,41.21,41.27,28666.0,32.5851,32.6167,32.5614,32.6088,28666.0
2017-07-06 14:50:00,41.29,41.3,41.24,41.3,32314.0,32.6246,32.6325,32.5851,32.6325,32314.0
2017-07-06 15:00:00,41.3,41.31,41.22,41.27,37777.0,32.6325,32.6404,32.5693,32.6088,37777.0
2017-07-06 15:10:00,41.27,41.27,41.22,41.24,40153.0,32.6088,32.6088,32.5693,32.5851,40153.0
2017-07-06 15:20:00,41.23,41.26,41.19,41.19,39101.0,32.5772,32.6009,32.5456,32.5456,39101.0
2017-07-06 15:30:00,41.19,41.22,41.12,41.12,48196.0,32.5456,32.5693,32.4903,32.4903,48196.0
2017-07-06 15:40:00,41.12,41.16,41.11,41.14,81819.0,32.4903,32.5219,32.4824,32.5061,81819.0
2017-07-06 15:50:00,41.14,41.16,41.1,41.11,247407.0,32.5061,32.5219,32.4745,32.4824,247407.0
2017-07-07 09:30:00,41.28,41.28,41.05,41.12,76311.0,32.6167,32.6167,32.435,32.4903,76311.0
2017-07-07 09:40:00,41.13,41.14,41.04,41.13,32553.0,32.4982,32.5061,32.4271,32.4982,32553.0
2017-07-07 09:50:00,41.15,41.27,41.13,41.27,26245.0,32.514,32.6088,32.4982,32.6088,26245.0
2017-07-07 10:00:00,41.26,41.26,41.17,41.2,40488.0,32.6009,32.6009,32.5298,32.5535,40488.0
2017-07-07 10:10:00,41.21,41.24,41.18,41.2,22009.0,32.5614,32.5851,32.5377,32.5535,22009.0
2017-07-07 10:20:00,41.2,41.32,41.19,41.31,23360.0,32.5535,32.6483,32.5456,32.6404,23360.0
2017-07-07 10:30:00,41.31,41.31,41.21,41.22,29467.0,32.6404,32.6404,32.5614,32.5693,29467.0
2017-07-07 10:40:00,41.22,41.26,41.21,41.22,48992.0,32.5693,32.6009,32.5614,32.5693,48992.0
2017-07-07 10:50:00,41.21,41.23,41.15,41.21,28462.0,32.5614,32.5772,32.514,32.5614,28462.0
2017-07-07 11:00:00,41.22,41.22,41.16,41.2,20894.0,32.5693,32.5693,32.5219,32.5535,20894.0
2017-07-07 11:10:00,41.19,41.23,41.17,41.23,22172.0,32.5456,32.5772,32.5298,32.5772,22172.0
2017-07-07 11:20:00,41.22,41.35,41.22,41.33,22406.0,32.5693,32.6721,32.5693,32.6562,22406.0
2017-07-07 11:30:00,41.33,41.37,41.3,41.34,20308.0,32.6562,32.6879,32.6325,32.6641,20308.0
2017-07-07 11:40:00,41.34,41.35,41.29,41.31,37545.0,32.6641,32.6721,32.6246,32.6404,37545.0
2017-07-07 11:50:00,41.32,41.33,41.26,41.26,66740.0,32.6483,32.6562,32.6009,32.6009,66740.0
2017-07-07 12:00:00,41.27,41.29,41.23,41.26,79277.0,32.6088,32.6246,32.5772,32.6009,79277.0
2017-07-07 12:10:00,41.25,41.31,41.25,41.3,25131.0,32.593,32.6404,32.593,32.6325,25131.0
2017-07-07 12:20:00,41.3,41.31,41.29,41.29,25707.0,32.6325,32.6404,32.6246,32.6246,25707.0
2017-07-07 12:30:00,41.3,41.31,41.25,41.25,16332.0,32.6325,32.6404,32.593,32.593,16332.0
2017-07-07 12:40:00,41.25,41.27,41.2,41.21,21429.0,32.593,32.6088,32.5535,32.5614,21429.0
2017-07-07 12:50:00,41.21,41.26,41.21,41.24,17304.0,32.5614,32.6009,32.5614,32.5851,17304.0
2017-07-07 13:00:00,41.25,41.25,41.18,41.18,23025.0,32.593,32.593,32.5377,32.5377,23025.0
2017-07-07 13:10:00,41.19,41.2,41.16,41.19,20575.0,32.5456,32.5535,32.5219,32.5456,20575.0
2017-07-07 13:20:00,41.19,41.2,41.15,41.17,28139.0,32.5456,32.5535,32.514,32.5298,28139.0
2017-07-07 13:30:00,41.17,41.22,41.17,41.22,24879.0,32.5298,32.5693,32.5298,32.5693,24879.0
2017-07-07 13:40:00,41.21,41.22,41.17,41.17,38905.0,32.5614,32.5693,32.5298,32.5298,38905.0
2017-07-07 13:50:00,41.17,41.19,41.13,41.18,37800.0,32.5298,32.5456,32.4982,32.5377,37800.0
2017-07-07 14:00:00,41.17,41.22,41.15,41.16,92220.0,32.5298,32.5693,32.514,32.5219,92220.0
2017-07-07 14:10:00,41.16,41.21,41.16,41.21,21365.0,32.5219,32.5614,32.5219,32.5614,21365.0
2017-07-07 14:20:00,41.22,41.24,41.2,41.21,21119.0,32.5693,32.5851,32.5535,32.5614,21119.0
2017-07-07 14:30:00,41.21,41.23,41.2,41.23,23754.0,32.5614,32.5772,32.5535,32.5772,23754.0
2017-07-07 14:40:00,41.23,41.26,41.23,41.23,44834.0,32.5772,32.6009,32.5772,32.5772,44834.0
2017-07-07 14:50:00,41.24,41.25,41.22,41.23,17310.0,32.5851,32.593,32.5693,32.5772,17310.0
2017-07-07 15:00:00,41.23,41.3,41.23,41.3,32133.0,32.5772,32.6325,32.5772,32.6325,32133.0
2017-07-07 15:10:00,41.29,41.34,41.28,41.34,56238.0,32.6246,32.6641,32.6167,32.6641,56238.0
2017-07-07 15:20:00,41.34,41.35,41.33,41.33,51581.0,32.6641,32.6721,32.6562,32.6562,51581.0
2017-07-07 15:30:00,41.33,41.34,41.28,41.28,75607.0,32.6562,32.6641,32.6167,32.6167,75607.0
2017-07-07 15:40:00,41.28,41.32,41.27,41.28,125070.0,32.6167,32.6483,32.6088,32.6167,125070.0
2017-07-07 15:50:00,41.29,41.29,41.23,41.25,263375.0,32.6246,32.6246,32.5772,32.593,263375.0
2017-07-10 09:30:00,41.24,41.44,41.18,41.41,53515.0,32.5851,32.7432,32.5377,32.7195,53515.0
2017-07-10 09:40:00,41.41,41.61,41.4,41.51,25877.0,32.7195,32.8775,32.7116,32.7985,25877.0
2017-07-10 09:50:00,41.52,41.54,41.39,41.41,27621.0,32.8064,32.8222,32.7037,32.7195,27621.0
2017-07-10 10:00:00,41.39,41.44,41.34,41.41,42726.0,32.7037,32.7432,32.6641,32.7195,42726.0
2017-07-10 10:10:00,41.41,41.42,41.33,41.35,39602.0,32.7195,32.7274,32.6562,32.6721,39602.0
2017-07-10 10:20:00,41.34,41.38,41.31,41.35,32254.0,32.6641,32.6958,32.6404,32.6721,32254.0
2017-07-10 10:30:00,41.35,41.37,41.23,41.25,43574.0,32.6721,32.6879,32.5772,32.593,43574.0
2017-07-10 10:40:00,41.25,41.35,41.2,41.32,24221.0,32.593,32.6721,32.5535,32.6483,24221.0
2017-07-10 10:50:00,41.32,41.35,41.29,41.32,23224.0,32.6483,32.6721,32.6246,32.6483,23224.0
2017-07-10 11:00:00,41.32,41.33,41.2,41.21,30529.0,32.6483,32.6562,32.5535,32.5614,30529.0
2017-07-10 11:10:00,41.21,41.23,41.18,41.19,23784.0,32.5614,32.5772,32.5377,32.5456,23784.0
2017-07-10 11:20:00,41.2,41.21,41.15,41.16,42296.0,32.5535,32.5614,32.514,32.5219,42296.0
2017-07-10 11:30:00,41.16,41.17,41.12,41.13,18254.0,32.5219,32.5298,32.4903,32.4982,18254.0
2017-07-10 11:40:00,41.13,41.16,41.12,41.12,21488.0,32.4982,32.5219,32.4903,32.4903,21488.0
2017-07-10 11:50:00,41.13,41.15,41.11,41.14,42169.0,32.4982,32.514,32.4824,32.5061,42169.0
2017-07-10 12:00:00,41.15,41.19,41.14,41.18,19237.0,32.514,32.5456,32.5061,32.5377,19237.0
2017-07-10 12:10:00,41.19,41.22,41.18,41.2,37441.0,32.5456,32.5693,32.5377,32.5535,37441.0
2017-07-10 12:20:00,41.21,41.24,41.19,41.21,35418.0,32.5614,32.5851,32.5456,32.5614,35418.0
2017-07-10 12:30:00,41.2,41.22,41.14,41.14,30272.0,32.5535,32.5693,32.5061,32.5061,30272.0
2017-07-10 12:40:00,41.14,41.14,41.08,41.14,23330.0,32.5061,32.5061,32.4587,32.5061,23330.0
2017-07-10 12:50:00,41.13,41.15,41.11,41.13,9051.0,32.4982,32.514,32.4824,32.4982,9051.0
2017-07-10 13:00:00,41.13,41.14,41.08,41.1,29045.0,32.4982,32.5061,32.4587,32.4745,29045.0
2017-07-10 13:10:00,41.09,41.11,41.06,41.09,29547.0,32.4666,32.4824,32.4429,32.4666,29547.0
2017-07-10 13:20:00,41.09,41.11,41.08,41.09,20802.0,32.4666,32.4824,32.4587,32.4666,20802.0
2017-07-10 13:30:00,41.09,41.1,40.98,41.0,65950.0,32.4666,32.4745,32.3797,32.3955,65950.0
2017-07-10 13:40:00,40.99,40.99,40.89,40.95,71077.0,32.3876,32.3876,32.3086,32.356,71077.0
2017-07-10 13:50:00,40.96,40.96,40.9,40.91,55775.0,32.3639,32.3639,32.3165,32.3244,55775.0
2017-07-10 14:00:00,40.9,40.91,40.84,40.84,51457.0,32.3165,32.3244,32.2691,32.2691,51457.0
2017-07-10 14:10:00,40.84,40.88,40.83,40.84,45886.0,32.2691,32.3007,32.2612,32.2691,45886.0
2017-07-10 14:20:00,40.84,40.89,40.81,40.84,70354.0,32.2691,32.3086,32.2454,32.2691,70354.0
2017-07-10 14:30:00,40.84,40.86,40.82,40.85,44187.0,32.2691,32.2849,32.2533,32.277,44187.0
2017-07-10 14:40:00,40.87,40.93,40.86,40.89,54555.0,32.2928,32.3402,32.2849,32.3086,54555.0
2017-07-10 14:50:00,40.88,40.93,40.87,40.91,30485.0,32.3007,32.3402,32.2928,32.3244,30485.0
2017-07-10 15:00:00,40.91,40.93,40.89,40.93,23179.0,32.3244,32.3402,32.3086,32.3402,23179.0
2017-07-10 15:10:00,40.93,40.93,40.9,40.92,32989.0,32.3402,32.3402,32.3165,32.3323,32989.0
2017-07-10 15:20:00,40.92,40.92,40.9,40.91,34325.0,32.3323,32.3323,32.3165,32.3244,34325.0
2017-07-10 15:30:00,40.91,40.92,40.84,40.85,81976.0,32.3244,32.3323,32.2691,32.277,81976.0
2017-07-10 15:40:00,40.85,40.9,40.83,40.83,121763.0,32.277,32.3165,32.2612,32.2612,121763.0
2017-07-10 15:50:00,40.83,40.87,40.78,40.82,278599.0,32.2612,32.2928,32.2217,32.2533,278599.0
2017-07-11 09:30:00,40.64,40.74,40.53,40.59,131942.0,32.1111,32.1901,32.0241,32.0715,131942.0
2017-07-11 09:40:00,40.58,40.68,40.55,40.56,78413.0,32.0636,32.1427,32.0399,32.0478,78413.0
2017-07-11 09:50:00,40.58,40.65,40.44,40.47,52436.0,32.0636,32.119,31.953,31.9767,52436.0
2017-07-11 10:00:00,40.48,40.59,40.47,40.52,43544.0,31.9846,32.0715,31.9767,32.0162,43544.0
2017-07-11 10:10:00,40.52,40.57,40.48,40.5,33846.0,32.0162,32.0557,31.9846,32.0004,33846.0
2017-07-11 10:20:00,40.49,40.52,40.33,40.39,66233.0,31.9925,32.0162,31.8661,31.9135,66233.0
2017-07-11 10:30:00,40.41,40.44,40.32,40.42,75072.0,31.9293,31.953,31.8582,31.9372,75072.0
2017-07-11 10:40:00,40.42,40.47,40.4,40.4,58790.0,31.9372,31.9767,31.9214,31.9214,58790.0
2017-07-11 10:50:00,40.4,40.45,40.4,40.44,50113.0,31.9214,31.9609,31.9214,31.953,50113.0
2017-07-11 11:00:00,40.43,40.46,40.39,40.44,49690.0,31.9451,31.9688,31.9135,31.953,49690.0
2017-07-11 11:10:00,40.44,40.44,40.39,40.41,58643.0,31.953,31.953,31.9135,31.9293,58643.0
2017-07-11 11:20:00,40.41,40.42,40.23,40.27,101105.0,31.9293,31.9372,31.7871,31.8187,101105.0
2017-07-11 11:30:00,40.27,40.34,40.27,40.3,53356.0,31.8187,31.874,31.8187,31.8424,53356.0
2017-07-11 11:40:00,40.3,40.4,40.26,40.36,40580.0,31.8424,31.9214,31.8108,31.8898,40580.0
2017-07-11 11:50:00,40.36,40.37,40.33,40.36,25411.0,31.8898,31.8977,31.8661,31.8898,25411.0
2017-07-11 12:00:00,40.36,40.4,40.34,40.34,44042.0,31.8898,31.9214,31.874,31.874,44042.0
2017-07-11 12:10:00,40.34,40.4,40.33,40.36,23676.0,31.874,31.9214,31.8661,31.8898,23676.0
2017-07-11 12:20:00,40.36,40.38,40.35,40.37,22886.0,31.8898,31.9056,31.8819,31.8977,22886.0
2017-07-11 12:30:00,40.37,40.37,40.34,40.35,12280.0,31.8977,31.8977,31.874,31.8819,12280.0
2017-07-11 12:40:00,40.35,40.37,40.33,40.34,35694.0,31.8819,31.8977,31.8661,31.874,35694.0
2017-07-11 12:50:00,40.34,40.36,40.3,40.31,66519.0,31.874,31.8898,31.8424,31.8503,66519.0
2017-07-11 13:00:00,40.31,40.33,40.27,40.31,35733.0,31.8503,31.8661,31.8187,31.8503,35733.0
2017-07-11 13:10:00,40.31,40.35,40.29,40.34,29933.0,31.8503,31.8819,31.8345,31.874,29933.0
2017-07-11 13:20:00,40.34,40.35,40.31,40.33,24629.0,31.874,31.8819,31.8503,31.8661,24629.0
2017-07-11 13:30:00,40.32,40.36,40.31,40.34,25611.0,31.8582,31.8898,31.8503,31.874,25611.0
2017-07-11 13:40:00,40.34,40.4,40.34,40.4,43820.0,31.874,31.9214,31.874,31.9214,43820.0
2017-07-11 13:50:00,40.4,40.42,40.35,40.36,48674.0,31.9214,31.9372,31.8819,31.8898,48674.0
2017-07-11 14:00:00,40.36,40.4,40.36,40.37,34286.0,31.8898,31.9214,31.8898,31.8977,34286.0
2017-07-11 14:10:00,40.37,40.4,40.35,40.36,39469.0,31.8977,31.9214,31.8819,31.8898,39469.0
2017-07-11 14:20:00,40.36,40.38,40.34,40.34,38946.0,31.8898,31.9056,31.874,31.874,38946.0
2017-07-11 14:30:00,40.34,40.36,40.33,40.34,24875.0,31.874,31.8898,31.8661,31.874,24875.0
2017-07-11 14:40:00,40.33,40.35,40.32,40.33,29089.0,31.8661,31.8819,31.8582,31.8661,29089.0
2017-07-11 14:50:00,40.34,40.35,40.31,40.31,40831.0,31.874,31.8819,31.8503,31.8503,40831.0
2017-07-11 15:00:00,40.31,40.32,40.28,40.29,57294.0,31.8503,31.8582,31.8266,31.8345,57294.0
2017-07-11 15:10:00,40.29,40.31,40.28,40.28,43933.0,31.8345,31.8503,31.8266,31.8266,43933.0
2017-07-11 15:20:00,40.29,40.32,40.27,40.27,66748.0,31.8345,31.8582,31.8187,31.8187,66748.0
2017-07-11 15:30:00,40.28,40.32,40.27,40.27,116084.0,31.8266,31.8582,31.8187,31.8187,116084.0
2017-07-11 15:40:00,40.27,40.28,40.22,40.27,171116.0,31.8187,31.8266,31.7792,31.8187,171116.0
2017-07-11 15:50:00,40.27,40.34,40.26,40.31,408459.0,31.8187,31.874,31.8108,31.8503,408459.0
2017-07-12 09:30:00,40.49,40.81,40.49,40.8,115524.0,31.9925,32.2454,31.9925,32.2375,115524.0
2017-07-12 09:40:00,40.84,40.84,40.65,40.72,36786.0,32.2691,32.2691,32.119,32.1743,36786.0
2017-07-12 09:50:00,40.74,40.76,40.63,40.66,33934.0,32.1901,32.2059,32.1032,32.1269,33934.0
2017-07-12 10:00:00,40.66,40.89,40.66,40.89,64077.0,32.1269,32.3086,32.1269,32.3086,64077.0
2017-07-12 10:10:00,40.88,40.89,40.82,40.87,52230.0,32.3007,32.3086,32.2533,32.2928,52230.0
2017-07-12 10:20:00,40.86,40.88,40.81,40.87,64684.0,32.2849,32.3007,32.2454,32.2928,64684.0
2017-07-12 10:30:00,40.88,40.97,40.85,40.97,72713.0,32.3007,32.3718,32.277,32.3718,72713.0
2017-07-12 10:40:00,40.98,40.99,40.87,40.97,46788.0,32.3797,32.3876,32.2928,32.3718,46788.0
2017-07-12 10:50:00,40.98,40.98,40.91,40.93,36869.0,32.3797,32.3797,32.3244,32.3402,36869.0
2017-07-12 11:00:00,40.94,40.95,40.8,40.8,67117.0,32.3481,32.356,32.2375,32.2375,67117.0
2017-07-12 11:10:00,40.8,40.88,40.8,40.84,39764.0,32.2375,32.3007,32.2375,32.2691,39764.0
2017-07-12 11:20:00,40.83,40.85,40.77,40.8,49289.0,32.2612,32.277,32.2138,32.2375,49289.0
2017-07-12 11:30:00,40.8,40.82,40.71,40.77,54986.0,32.2375,32.2533,32.1664,32.2138,54986.0
2017-07-12 11:40:00,40.78,40.94,40.71,40.94,79036.0,32.2217,32.3481,32.1664,32.3481,79036.0
2017-07-12 11:50:00,40.94,40.96,40.9,40.96,27741.0,32.3481,32.3639,32.3165,32.3639,27741.0
2017-07-12 12:00:00,40.96,40.96,40.88,40.9,50226.0,32.3639,32.3639,32.3007,32.3165,50226.0
2017-07-12 12:10:00,40.9,40.91,40.84,40.84,32035.0,32.3165,32.3244,32.2691,32.2691,32035.0
2017-07-12 12:20:00,40.84,40.9,40.84,40.9,17983.0,32.2691,32.3165,32.2691,32.3165,17983.0
2017-07-12 12:30:00,40.9,40.91,40.87,40.89,22599.0,32.3165,32.3244,32.2928,32.3086,22599.0
2017-07-12 12:40:00,40.89,40.92,40.88,40.92,15143.0,32.3086,32.3323,32.3007,32.3323,15143.0
2017-07-12 12:50:00,40.93,40.99,40.92,40.94,82872.0,32.3402,32.3876,32.3323,32.3481,82872.0
2017-07-12 13:00:00,40.96,41.01,40.95,41.01,22411.0,32.3639,32.4034,32.356,32.4034,22411.0
2017-07-12 13:10:00,41.01,41.01,40.92,40.96,30437.0,32.4034,32.4034,32.3323,32.3639,30437.0
2017-07-12 13:20:00,40.96,40.97,40.88,40.9,47203.0,32.3639,32.3718,32.3007,32.3165,47203.0
2017-07-12 13:30:00,40.89,40.91,40.82,40.84,49030.0,32.3086,32.3244,32.2533,32.2691,49030.0
2017-07-12 13:40:00,40.84,40.87,40.78,40.87,66170.0,32.2691,32.2928,32.2217,32.2928,66170.0
2017-07-12 13:50:00,40.87,40.91,40.82,40.91,39351.0,32.2928,32.3244,32.2533,32.3244,39351.0
2017-07-12 14:00:00,40.91,40.93,40.88,40.9,39815.0,32.3244,32.3402,32.3007,32.3165,39815.0
2017-07-12 14:10:00,40.89,40.92,40.86,40.91,25591.0,32.3086,32.3323,32.2849,32.3244,25591.0
2017-07-12 14:20:00,40.91,40.92,40.89,40.92,25613.0,32.3244,32.3323,32.3086,32.3323,25613.0
2017-07-12 14:30:00,40.92,40.94,40.89,40.9,21283.0,32.3323,32.3481,32.3086,32.3165,21283.0
2017-07-12 14:40:00,40.9,40.92,40.89,40.9,24440.0,32.3165,32.3323,32.3086,32.3165,24440.0
2017-07-12 14:50:00,40.89,40.91,40.85,40.86,26028.0,32.3086,32.3244,32.277,32.2849,26028.0
2017-07-12 15:00:00,40.87,40.89,40.86,40.88,29367.0,32.2928,32.3086,32.2849,32.3007,29367.0
2017-07-12 15:10:00,40.88,40.89,40.83,40.83,47247.0,32.3007,32.3086,32.2612,32.2612,47247.0
2017-07-12 15:20:00,40.83,40.92,40.83,40.92,47043.0,32.2612,32.3323,32.2612,32.3323,47043.0
2017-07-12 15:30:00,40.92,40.95,40.88,40.89,59947.0,32.3323,32.356,32.3007,32.3086,59947.0
2017-07-12 15:40:00,40.9,40.94,40.88,40.91,102594.0,32.3165,32.3481,32.3007,32.3244,102594.0
2017-07-12 15:50:00,40.9,40.92,40.88,40.9,302767.0,32.3165,32.3323,32.3007,32.3165,302767.0
2017-07-13 09:30:00,41.09,41.15,40.9,41.14,63190.0,32.4666,32.514,32.3165,32.5061,63190.0
2017-07-13 09:40:00,41.13,41.23,41.12,41.15,17399.0,32.4982,32.5772,32.4903,32.514,17399.0
2017-07-13 09:50:00,41.15,41.15,41.04,41.06,18924.0,32.514,32.514,32.4271,32.4429,18924.0
2017-07-13 10:00:00,41.07,41.15,41.06,41.13,21476.0,32.4508,32.514,32.4429,32.4982,21476.0
2017-07-13 10:10:00,41.14,41.22,41.14,41.16,48911.0,32.5061,32.5693,32.5061,32.5219,48911.0
2017-07-13 10:20:00,41.16,41.2,41.08,41.09,29028.0,32.5219,32.5535,32.4587,32.4666,29028.0
2017-07-13 10:30:00,41.08,41.14,41.06,41.1,26772.0,32.4587,32.5061,32.4429,32.4745,26772.0
2017-07-13 10:40:00,41.1,41.2,41.1,41.19,27565.0,32.4745,32.5535,32.4745,32.5456,27565.0
2017-07-13 10:50:00,41.18,41.21,41.1,41.12,44518.0,32.5377,32.5614,32.4745,32.4903,44518.0
2017-07-13 11:00:00,41.1,41.17,41.1,41.12,21867.0,32.4745,32.5298,32.4745,32.4903,21867.0
2017-07-13 11:10:00,41.12,41.23,41.12,41.23,22512.0,32.4903,32.5772,32.4903,32.5772,22512.0
2017-07-13 11:20:00,41.23,41.36,41.21,41.32,180394.0,32.5772,32.68,32.5614,32.6483,180394.0
2017-07-13 11:30:00,41.32,41.35,41.29,41.33,40689.0,32.6483,32.6721,32.6246,32.6562,40689.0
2017-07-13 11:40:00,41.32,41.33,41.3,41.3,23798.0,32.6483,32.6562,32.6325,32.6325,23798.0
2017-07-13 11:50:00,41.31,41.34,41.3,41.32,38737.0,32.6404,32.6641,32.6325,32.6483,38737.0
2017-07-13 12:00:00,41.32,41.35,41.31,41.34,32826.0,32.6483,32.6721,32.6404,32.6641,32826.0
2017-07-13 12:10:00,41.35,41.35,41.32,41.32,7570.0,32.6721,32.6721,32.6483,32.6483,7570.0
2017-07-13 12:20:00,41.33,41.38,41.32,41.34,33719.0,32.6562,32.6958,32.6483,32.6641,33719.0
2017-07-13 12:30:00,41.34,41.36,41.32,41.36,42616.0,32.6641,32.68,32.6483,32.68,42616.0
2017-07-13 12:40:00,41.36,41.37,41.32,41.34,8709.0,32.68,32.6879,32.6483,32.6641,8709.0
2017-07-13 12:50:00,41.34,41.35,41.32,41.33,17917.0,32.6641,32.6721,32.6483,32.6562,17917.0
2017-07-13 13:00:00,41.34,41.37,41.32,41.37,18935.0,32.6641,32.6879,32.6483,32.6879,18935.0
2017-07-13 13:10:00,41.36,41.37,41.35,41.37,10686.0,32.68,32.6879,32.6721,32.6879,10686.0
2017-07-13 13:20:00,41.37,41.37,41.34,41.36,24785.0,32.6879,32.6879,32.6641,32.68,24785.0
2017-07-13 13:30:00,41.36,41.48,41.35,41.48,49995.0,32.68,32.7748,32.6721,32.7748,49995.0
2017-07-13 13:40:00,41.49,41.56,41.47,41.52,29821.0,32.7827,32.838,32.7669,32.8064,29821.0
2017-07-13 13:50:00,41.52,41.53,41.45,41.45,41087.0,32.8064,32.8143,32.7511,32.7511,41087.0
2017-07-13 14:00:00,41.46,41.48,41.44,41.46,19858.0,32.759,32.7748,32.7432,32.759,19858.0
2017-07-13 14:10:00,41.46,41.48,41.42,41.45,26928.0,32.759,32.7748,32.7274,32.7511,26928.0
2017-07-13 14:20:00,41.45,41.45,41.4,41.43,28239.0,32.7511,32.7511,32.7116,32.7353,28239.0
2017-07-13 14:30:00,41.43,41.47,41.4,41.43,52109.0,32.7353,32.7669,32.7116,32.7353,52109.0
2017-07-13 14:40:00,41.43,41.52,41.43,41.52,33363.0,32.7353,32.8064,32.7353,32.8064,33363.0
2017-07-13 14:50:00,41.52,41.55,41.5,41.54,33990.0,32.8064,32.8301,32.7906,32.8222,33990.0
2017-07-13 15:00:00,41.53,41.53,41.42,41.43,46594.0,32.8143,32.8143,32.7274,32.7353,46594.0
2017-07-13 15:10:00,41.43,41.49,41.41,41.44,66704.0,32.7353,32.7827,32.7195,32.7432,66704.0
2017-07-13 15:20:00,41.44,41.45,41.4,41.42,45846.0,32.7432,32.7511,32.7116,32.7274,45846.0
2017-07-13 15:30:00,41.42,41.43,41.38,41.41,55637.0,32.7274,32.7353,32.6958,32.7195,55637.0
2017-07-13 15:40:00,41.4,41.46,41.38,41.46,131603.0,32.7116,32.759,32.6958,32.759,131603.0
2017-07-13 15:50:00,41.46,41.46,41.38,41.39,294395.0,32.759,32.759,32.6958,32.7037,294395.0
2017-07-14 09:30:00,41.47,41.59,41.47,41.48,59354.0,32.7669,32.8617,32.7669,32.7748,59354.0
2017-07-14 09:40:00,41.5,41.54,41.42,41.49,19670.0,32.7906,32.8222,32.7274,32.7827,19670.0
2017-07-14 09:50:00,41.49,41.53,41.46,41.48,13741.0,32.7827,32.8143,32.759,32.7748,13741.0
2017-07-14 10:00:00,41.48,41.57,41.46,41.57,20206.0,32.7748,32.8459,32.759,32.8459,20206.0
2017-07-14 10:10:00,41.57,41.63,41.56,41.6,31668.0,32.8459,32.8933,32.838,32.8696,31668.0
2017-07-14 10:20:00,41.6,41.72,41.58,41.71,35604.0,32.8696,32.9644,32.8538,32.9565,35604.0
2017-07-14 10:30:00,41.7,41.71,41.59,41.59,27152.0,32.9486,32.9565,32.8617,32.8617,27152.0
2017-07-14 10:40:00,41.6,41.66,41.58,41.66,20484.0,32.8696,32.917,32.8538,32.917,20484.0
2017-07-14 10:50:00,41.66,41.67,41.56,41.57,32190.0,32.917,32.9249,32.838,32.8459,32190.0
2017-07-14 11:00:00,41.56,41.56,41.49,41.49,55373.0,32.838,32.838,32.7827,32.7827,55373.0
2017-07-14 11:10:00,41.5,41.52,41.46,41.49,52300.0,32.7906,32.8064,32.759,32.7827,52300.0
2017-07-14 11:20:00,41.49,41.52,41.44,41.44,38239.0,32.7827,32.8064,32.7432,32.7432,38239.0
2017-07-14 11:30:00,41.45,41.6,41.45,41.6,38081.0,32.7511,32.8696,32.7511,32.8696,38081.0
2017-07-14 11:40:00,41.59,41.59,41.47,41.49,20880.0,32.8617,32.8617,32.7669,32.7827,20880.0
2017-07-14 11:50:00,41.49,41.55,41.47,41.54,21064.0,32.7827,32.8301,32.7669,32.8222,21064.0
2017-07-14 12:00:00,41.53,41.56,41.5,41.51,13218.0,32.8143,32.838,32.7906,32.7985,13218.0
2017-07-14 12:10:00,41.52,41.55,41.51,41.55,19225.0,32.8064,32.8301,32.7985,32.8301,19225.0
2017-07-14 12:20:00,41.55,41.56,41.5,41.51,20804.0,32.8301,32.838,32.7906,32.7985,20804.0
2017-07-14 12:30:00,41.5,41.58,41.5,41.57,25814.0,32.7906,32.8538,32.7906,32.8459,25814.0
2017-07-14 12:40:00,41.57,41.57,41.54,41.54,10368.0,32.8459,32.8459,32.8222,32.8222,10368.0
2017-07-14 12:50:00,41.55,41.57,41.54,41.57,18609.0,32.8301,32.8459,32.8222,32.8459,18609.0
2017-07-14 13:00:00,41.57,41.6,41.56,41.59,10915.0,32.8459,32.8696,32.838,32.8617,10915.0
2017-07-14 13:10:00,41.58,41.59,41.53,41.54,17110.0,32.8538,32.8617,32.8143,32.8222,17110.0
2017-07-14 13:20:00,41.54,41.57,41.54,41.55,14702.0,32.8222,32.8459,32.8222,32.8301,14702.0
2017-07-14 13:30:00,41.55,41.55,41.49,41.53,22322.0,32.8301,32.8301,32.7827,32.8143,22322.0
2017-07-14 13:40:00,41.53,41.57,41.53,41.56,11077.0,32.8143,32.8459,32.8143,32.838,11077.0
2017-07-14 13:50:00,41.56,41.57,41.52,41.55,15534.0,32.838,32.8459,32.8064,32.8301,15534.0
2017-07-14 14:00:00,41.55,41.56,41.52,41.54,20125.0,32.8301,32.838,32.8064,32.8222,20125.0
2017-07-14 14:10:00,41.55,41.59,41.54,41.57,14693.0,32.8301,32.8617,32.8222,32.8459,14693.0
2017-07-14 14:20:00,41.57,41.59,41.56,41.59,13451.0,32.8459,32.8617,32.838,32.8617,13451.0
2017-07-14 14:30:00,41.58,41.58,41.56,41.58,9413.0,32.8538,32.8538,32.838,32.8538,9413.0
2017-07-14 14:40:00,41.59,41.59,41.56,41.57,20647.0,32.8617,32.8617,32.838,32.8459,20647.0
2017-07-14 14:50:00,41.57,41.57,41.53,41.55,18281.0,32.8459,32.8459,32.8143,32.8301,18281.0
2017-07-14 15:00:00,41.55,41.58,41.54,41.54,26808.0,32.8301,32.8538,32.8222,32.8222,26808.0
2017-07-14 15:10:00,41.55,41.56,41.52,41.56,25166.0,32.8301,32.838,32.8064,32.838,25166.0
2017-07-14 15:20:00,41.56,41.59,41.53,41.55,29832.0,32.838,32.8617,32.8143,32.8301,29832.0
2017-07-14 15:30:00,41.55,41.58,41.53,41.54,54292.0,32.8301,32.8538,32.8143,32.8222,54292.0
2017-07-14 15:40:00,41.55,41.57,41.53,41.54,70077.0,32.8301,32.8459,32.8143,32.8222,70077.0
2017-07-14 15:50:00,41.54,41.55,41.47,41.5,165149.0,32.8222,32.8301,32.7669,32.7906,165149.0
2017-07-17 09:30:00,41.46,41.53,41.32,41.52,55236.0,32.759,32.8143,32.6483,32.8064,55236.0
2017-07-17 09:40:00,41.53,41.55,41.28,41.32,100997.0,32.8143,32.8301,32.6167,32.6483,100997.0
2017-07-17 09:50:00,41.32,41.37,41.08,41.09,123548.0,32.6483,32.6879,32.4587,32.4666,123548.0
2017-07-17 10:00:00,41.08,41.13,41.0,41.05,86478.0,32.4587,32.4982,32.3955,32.435,86478.0
2017-07-17 10:10:00,41.04,41.32,41.04,41.32,30053.0,32.4271,32.6483,32.4271,32.6483,30053.0
2017-07-17 10:20:00,41.33,41.34,41.26,41.27,21054.0,32.6562,32.6641,32.6009,32.6088,21054.0
2017-07-17 10:30:00,41.27,41.36,41.17,41.35,41336.0,32.6088,32.68,32.5298,32.6721,41336.0
2017-07-17 10:40:00,41.36,41.4,41.29,41.39,29918.0,32.68,32.7116,32.6246,32.7037,29918.0
2017-07-17 10:50:00,41.4,41.52,41.39,41.51,45116.0,32.7116,32.8064,32.7037,32.7985,45116.0
2017-07-17 11:00:00,41.5,41.52,41.45,41.49,31409.0,32.7906,32.8064,32.7511,32.7827,31409.0
2017-07-17 11:10:00,41.48,41.51,41.47,41.48,19035.0,32.7748,32.7985,32.7669,32.7748,19035.0
2017-07-17 11:20:00,41.48,41.55,41.48,41.51,33821.0,32.7748,32.8301,32.7748,32.7985,33821.0
2017-07-17 11:30:00,41.5,41.53,41.49,41.52,36962.0,32.7906,32.8143,32.7827,32.8064,36962.0
2017-07-17 11:40:00,41.52,41.53,41.5,41.51,17750.0,32.8064,32.8143,32.7906,32.7985,17750.0
2017-07-17 11:50:00,41.52,41.55,41.5,41.55,16257.0,32.8064,32.8301,32.7906,32.8301,16257.0
2017-07-17 12:00:00,41.54,41.6,41.54,41.59,32913.0,32.8222,32.8696,32.8222,32.8617,32913.0
2017-07-17 12:10:00,41.59,41.63,41.58,41.61,20594.0,32.8617,32.8933,32.8538,32.8775,20594.0
2017-07-17 12:20:00,41.61,41.62,41.57,41.58,23710.0,32.8775,32.8854,32.8459,32.8538,23710.0
2017-07-17 12:30:00,41.57,41.58,41.54,41.54,12953.0,32.8459,32.8538,32.8222,32.8222,12953.0
2017-07-17 12:40:00,41.54,41.59,41.54,41.57,6458.0,32.8222,32.8617,32.8222,32.8459,6458.0
2017-07-17 12:50:00,41.57,41.58,41.56,41.57,2901.0,32.8459,32.8538,32.838,32.8459,2901.0
2017-07-17 13:00:00,41.57,41.59,41.55,41.55,41316.0,32.8459,32.8617,32.8301,32.8301,41316.0
2017-07-17 13:10:00,41.55,41.57,41.53,41.53,41251.0,32.8301,32.8459,32.8143,32.8143,41251.0
2017-07-17 13:20:00,41.54,41.54,41.5,41.51,24643.0,32.8222,32.8222,32.7906,32.7985,24643.0
2017-07-17 13:30:00,41.51,41.56,41.5,41.55,15236.0,32.7985,32.838,32.7906,32.8301,15236.0
2017-07-17 13:40:00,41.55,41.6,41.54,41.59,14561.0,32.8301,32.8696,32.8222,32.8617,14561.0
2017-07-17 13:50:00,41.59,41.64,41.59,41.63,13153.0,32.8617,32.9012,32.8617,32.8933,13153.0
2017-07-17 14:00:00,41.64,41.65,41.62,41.63,22011.0,32.9012,32.9091,32.8854,32.8933,22011.0
2017-07-17 14:10:00,41.62,41.63,41.6,41.62,18827.0,32.8854,32.8933,32.8696,32.8854,18827.0
2017-07-17 14:20:00,41.62,41.66,41.61,41.65,32943.0,32.8854,32.917,32.8775,32.9091,32943.0
2017-07-17 14:30:00,41.64,41.67,41.63,41.64,65211.0,32.9012,32.9249,32.8933,32.9012,65211.0
2017-07-17 14:40:00,41.64,41.7,41.63,41.7,35690.0,32.9012,32.9486,32.8933,32.9486,35690.0
2017-07-17 14:50:00,41.7,41.7,41.65,41.66,24732.0,32.9486,32.9486,32.9091,32.917,24732.0
2017-07-17 15:00:00,41.66,41.67,41.59,41.6,42058.0,32.917,32.9249,32.8617,32.8696,42058.0
2017-07-17 15:10:00,41.59,41.62,41.58,41.62,15656.0,32.8617,32.8854,32.8538,32.8854,15656.0
2017-07-17 15:20:00,41.62,41.64,41.6,41.61,25125.0,32.8854,32.9012,32.8696,32.8775,25125.0
2017-07-17 15:30:00,41.61,41.61,41.57,41.59,56211.0,32.8775,32.8775,32.8459,32.8617,56211.0
2017-07-17 15:40:00,41.58,41.59,41.53,41.58,82092.0,32.8538,32.8617,32.8143,32.8538,82092.0
2017-07-17 15:50:00,41.58,41.63,41.57,41.61,145351.0,32.8538,32.8933,32.8459,32.8775,145351.0
2017-07-18 09:30:00,41.46,41.53,41.28,41.41,95449.0,32.759,32.8143,32.6167,32.7195,95449.0
2017-07-18 09:40:00,41.4,41.44,41.28,41.36,38846.0,32.7116,32.7432,32.6167,32.68,38846.0
2017-07-18 09:50:00,41.35,41.36,41.23,41.24,21529.0,32.6721,32.68,32.5772,32.5851,21529.0
2017-07-18 10:00:00,41.24,41.37,41.23,41.37,24964.0,32.5851,32.6879,32.5772,32.6879,24964.0
2017-07-18 10:10:00,41.38,41.41,41.29,41.3,28693.0,32.6958,32.7195,32.6246,32.6325,28693.0
2017-07-18 10:20:00,41.29,41.3,41.22,41.23,55900.0,32.6246,32.6325,32.5693,32.5772,55900.0
2017-07-18 10:30:00,41.24,41.25,41.17,41.21,45339.0,32.5851,32.593,32.5298,32.5614,45339.0
2017-07-18 10:40:00,41.2,41.23,41.17,41.22,30239.0,32.5535,32.5772,32.5298,32.5693,30239.0
2017-07-18 10:50:00,41.23,41.31,41.19,41.3,53475.0,32.5772,32.6404,32.5456,32.6325,53475.0
2017-07-18 11:00:00,41.3,41.3,41.19,41.2,33450.0,32.6325,32.6325,32.5456,32.5535,33450.0
2017-07-18 11:10:00,41.19,41.19,41.08,41.11,81259.0,32.5456,32.5456,32.4587,32.4824,81259.0
2017-07-18 11:20:00,41.11,41.27,41.1,41.25,43677.0,32.4824,32.6088,32.4745,32.593,43677.0
2017-07-18 11:30:00,41.26,41.3,41.25,41.29,44736.0,32.6009,32.6325,32.593,32.6246,44736.0
2017-07-18 11:40:00,41.28,41.28,41.14,41.14,37627.0,32.6167,32.6167,32.5061,32.5061,37627.0
2017-07-18 11:50:00,41.15,41.16,41.1,41.11,37215.0,32.514,32.5219,32.4745,32.4824,37215.0
2017-07-18 12:00:00,41.11,41.22,41.1,41.22,32510.0,32.4824,32.5693,32.4745,32.5693,32510.0
2017-07-18 12:10:00,41.23,41.23,41.16,41.19,27312.0,32.5772,32.5772,32.5219,32.5456,27312.0
2017-07-18 12:20:00,41.2,41.23,41.18,41.19,21482.0,32.5535,32.5772,32.5377,32.5456,21482.0
2017-07-18 12:30:00,41.19,41.2,41.16,41.17,21891.0,32.5456,32.5535,32.5219,32.5298,21891.0
2017-07-18 12:40:00,41.16,41.17,41.14,41.14,17708.0,32.5219,32.5298,32.5061,32.5061,17708.0
2017-07-18 12:50:00,41.14,41.14,41.09,41.11,31717.0,32.5061,32.5061,32.4666,32.4824,31717.0
2017-07-18 13:00:00,41.1,41.16,41.1,41.16,17934.0,32.4745,32.5219,32.4745,32.5219,17934.0
2017-07-18 13:10:00,41.16,41.16,41.13,41.13,24021.0,32.5219,32.5219,32.4982,32.4982,24021.0
2017-07-18 13:20:00,41.13,41.15,41.13,41.14,10171.0,32.4982,32.514,32.4982,32.5061,10171.0
2017-07-18 13:30:00,41.13,41.2,41.13,41.18,21691.0,32.4982,32.5535,32.4982,32.5377,21691.0
2017-07-18 13:40:00,41.17,41.22,41.16,41.18,50110.0,32.5298,32.5693,32.5219,32.5377,50110.0
2017-07-18 13:50:00,41.18,41.19,41.17,41.19,11279.0,32.5377,32.5456,32.5298,32.5456,11279.0
2017-07-18 14:00:00,41.19,41.21,41.18,41.21,15005.0,32.5456,32.5614,32.5377,32.5614,15005.0
2017-07-18 14:10:00,41.21,41.25,41.2,41.23,21491.0,32.5614,32.593,32.5535,32.5772,21491.0
2017-07-18 14:20:00,41.23,41.27,41.2,41.22,20491.0,32.5772,32.6088,32.5535,32.5693,20491.0
2017-07-18 14:30:00,41.22,41.23,41.15,41.15,26160.0,32.5693,32.5772,32.514,32.514,26160.0
2017-07-18 14:40:00,41.16,41.19,41.15,41.18,21169.0,32.5219,32.5456,32.514,32.5377,21169.0
2017-07-18 14:50:00,41.19,41.19,41.15,41.16,15143.0,32.5456,32.5456,32.514,32.5219,15143.0
2017-07-18 15:00:00,41.15,41.16,41.14,41.16,12005.0,32.514,32.5219,32.5061,32.5219,12005.0
2017-07-18 15:10:00,41.15,41.19,41.14,41.19,31084.0,32.514,32.5456,32.5061,32.5456,31084.0
2017-07-18 15:20:00,41.18,41.24,41.17,41.23,31324.0,32.5377,32.5851,32.5298,32.5772,31324.0
2017-07-18 15:30:00,41.23,41.25,41.21,41.23,28209.0,32.5772,32.593,32.5614,32.5772,28209.0
2017-07-18 15:40:00,41.23,41.23,41.19,41.22,87454.0,32.5772,32.5772,32.5456,32.5693,87454.0
2017-07-18 15:50:00,41.23,41.23,41.16,41.19,212331.0,32.5772,32.5772,32.5219,32.5456,212331.0
2017-07-19 09:30:00,41.25,41.26,41.12,41.2,54099.0,32.593,32.6009,32.4903,32.5535,54099.0
2017-07-19 09:40:00,41.2,41.46,41.19,41.34,39612.0,32.5535,32.759,32.5456,32.6641,39612.0
2017-07-19 09:50:00,41.34,41.41,41.3,41.33,28473.0,32.6641,32.7195,32.6325,32.6562,28473.0
2017-07-19 10:00:00,41.33,41.37,41.3,41.33,28935.0,32.6562,32.6879,32.6325,32.6562,28935.0
2017-07-19 10:10:00,41.32,41.4,41.32,41.39,31939.0,32.6483,32.7116,32.6483,32.7037,31939.0
2017-07-19 10:20:00,41.39,41.4,41.32,41.32,24447.0,32.7037,32.7116,32.6483,32.6483,24447.0
2017-07-19 10:30:00,41.32,41.42,41.31,41.38,37647.0,32.6483,32.7274,32.6404,32.6958,37647.0
2017-07-19 10:40:00,41.38,41.39,41.32,41.36,58875.0,32.6958,32.7037,32.6483,32.68,58875.0
2017-07-19 10:50:00,41.36,41.43,41.36,41.43,58609.0,32.68,32.7353,32.68,32.7353,58609.0
2017-07-19 11:00:00,41.43,41.49,41.41,41.43,31711.0,32.7353,32.7827,32.7195,32.7353,31711.0
2017-07-19 11:10:00,41.42,41.49,41.42,41.47,16340.0,32.7274,32.7827,32.7274,32.7669,16340.0
2017-07-19 11:20:00,41.47,41.48,41.43,41.47,84462.0,32.7669,32.7748,32.7353,32.7669,84462.0
2017-07-19 11:30:00,41.47,41.56,41.46,41.56,31238.0,32.7669,32.838,32.759,32.838,31238.0
2017-07-19 11:40:00,41.56,41.58,41.53,41.56,18581.0,32.838,32.8538,32.8143,32.838,18581.0
2017-07-19 11:50:00,41.55,41.6,41.55,41.59,17658.0,32.8301,32.8696,32.8301,32.8617,17658.0
2017-07-19 12:00:00,41.59,41.64,41.58,41.61,15992.0,32.8617,32.9012,32.8538,32.8775,15992.0
2017-07-19 12:10:00,41.61,41.66,41.59,41.59,24493.0,32.8775,32.917,32.8617,32.8617,24493.0
2017-07-19 12:20:00,41.61,41.61,41.52,41.52,26640.0,32.8775,32.8775,32.8064,32.8064,26640.0
2017-07-19 12:30:00,41.52,41.57,41.51,41.55,20262.0,32.8064,32.8459,32.7985,32.8301,20262.0
2017-07-19 12:40:00,41.54,41.57,41.52,41.52,17386.0,32.8222,32.8459,32.8064,32.8064,17386.0
2017-07-19 12:50:00,41.52,41.53,41.51,41.51,9280.0,32.8064,32.8143,32.7985,32.7985,9280.0
2017-07-19 13:00:00,41.51,41.52,41.5,41.52,11214.0,32.7985,32.8064,32.7906,32.8064,11214.0
2017-07-19 13:10:00,41.52,41.55,41.5,41.55,16671.0,32.8064,32.8301,32.7906,32.8301,16671.0
2017-07-19 13:20:00,41.54,41.61,41.54,41.58,21921.0,32.8222,32.8775,32.8222,32.8538,21921.0
2017-07-19 13:30:00,41.58,41.64,41.57,41.63,25695.0,32.8538,32.9012,32.8459,32.8933,25695.0
2017-07-19 13:40:00,41.63,41.67,41.63,41.67,17385.0,32.8933,32.9249,32.8933,32.9249,17385.0
2017-07-19 13:50:00,41.66,41.67,41.51,41.52,101808.0,32.917,32.9249,32.7985,32.8064,101808.0
2017-07-19 14:00:00,41.52,41.54,41.46,41.5,32113.0,32.8064,32.8222,32.759,32.7906,32113.0
2017-07-19 14:10:00,41.51,41.53,41.5,41.51,22073.0,32.7985,32.8143,32.7906,32.7985,22073.0
2017-07-19 14:20:00,41.51,41.51,41.48,41.48,20072.0,32.7985,32.7985,32.7748,32.7748,20072.0
2017-07-19 14:30:00,41.48,41.48,41.4,41.46,61161.0,32.7748,32.7748,32.7116,32.759,61161.0
2017-07-19 14:40:00,41.46,41.46,41.43,41.44,30153.0,32.759,32.759,32.7353,32.7432,30153.0
2017-07-19 14:50:00,41.45,41.45,41.37,41.38,32685.0,32.7511,32.7511,32.6879,32.6958,32685.0
2017-07-19 15:00:00,41.38,41.38,41.34,41.34,42221.0,32.6958,32.6958,32.6641,32.6641,42221.0
2017-07-19 15:10:00,41.34,41.35,41.26,41.31,69643.0,32.6641,32.6721,32.6009,32.6404,69643.0
2017-07-19 15:20:00,41.31,41.37,41.31,41.34,44282.0,32.6404,32.6879,32.6404,32.6641,44282.0
2017-07-19 15:30:00,41.34,41.37,41.29,41.29,100283.0,32.6641,32.6879,32.6246,32.6246,100283.0
2017-07-19 15:40:00,41.29,41.35,41.27,41.34,272957.0,32.6246,32.6721,32.6088,32.6641,272957.0
2017-07-19 15:50:00,41.35,41.37,41.28,41.29,509578.0,32.6721,32.6879,32.6167,32.6246,509578.0
2017-07-20 09:30:00,41.24,41.4,41.17,41.17,82855.0,32.5851,32.7116,32.5298,32.5298,82855.0
2017-07-20 09:40:00,41.17,41.37,41.13,41.36,75849.0,32.5298,32.6879,32.4982,32.68,75849.0
2017-07-20 09:50:00,41.35,41.35,41.14,41.14,86339.0,32.6721,32.6721,32.5061,32.5061,86339.0
2017-07-20 10:00:00,41.13,41.16,40.91,40.92,195488.0,32.4982,32.5219,32.3244,32.3323,195488.0
2017-07-20 10:10:00,40.92,41.03,40.91,41.0,79887.0,32.3323,32.4192,32.3244,32.3955,79887.0
2017-07-20 10:20:00,41.02,41.17,41.0,41.11,59075.0,32.4113,32.5298,32.3955,32.4824,59075.0
2017-07-20 10:30:00,41.1,41.21,41.04,41.21,100166.0,32.4745,32.5614,32.4271,32.5614,100166.0
2017-07-20 10:40:00,41.21,41.45,41.21,41.42,50922.0,32.5614,32.7511,32.5614,32.7274,50922.0
2017-07-20 10:50:00,41.43,41.44,41.36,41.37,29029.0,32.7353,32.7432,32.68,32.6879,29029.0
2017-07-20 11:00:00,41.35,41.44,41.31,41.31,46908.0,32.6721,32.7432,32.6404,32.6404,46908.0
2017-07-20 11:10:00,41.31,41.31,41.19,41.2,66710.0,32.6404,32.6404,32.5456,32.5535,66710.0
2017-07-20 11:20:00,41.2,41.26,41.17,41.23,38740.0,32.5535,32.6009,32.5298,32.5772,38740.0
2017-07-20 11:30:00,41.24,41.37,41.21,41.33,63941.0,32.5851,32.6879,32.5614,32.6562,63941.0
2017-07-20 11:40:00,41.33,41.49,41.32,41.48,32983.0,32.6562,32.7827,32.6483,32.7748,32983.0
2017-07-20 11:50:00,41.48,41.57,41.45,41.56,41634.0,32.7748,32.8459,32.7511,32.838,41634.0
2017-07-20 12:00:00,41.55,41.6,41.48,41.57,41613.0,32.8301,32.8696,32.7748,32.8459,41613.0
2017-07-20 12:10:00,41.57,41.62,41.56,41.61,34717.0,32.8459,32.8854,32.838,32.8775,34717.0
2017-07-20 12:20:00,41.6,41.65,41.59,41.63,41285.0,32.8696,32.9091,32.8617,32.8933,41285.0
2017-07-20 12:30:00,41.64,41.65,41.61,41.64,25712.0,32.9012,32.9091,32.8775,32.9012,25712.0
2017-07-20 12:40:00,41.64,41.7,41.63,41.63,35709.0,32.9012,32.9486,32.8933,32.8933,35709.0
2017-07-20 12:50:00,41.63,41.67,41.61,41.65,27214.0,32.8933,32.9249,32.8775,32.9091,27214.0
2017-07-20 13:00:00,41.66,41.69,41.62,41.63,30343.0,32.917,32.9407,32.8854,32.8933,30343.0
2017-07-20 13:10:00,41.62,41.62,41.47,41.48,33614.0,32.8854,32.8854,32.7669,32.7748,33614.0
2017-07-20 13:20:00,41.47,41.54,41.47,41.47,21622.0,32.7669,32.8222,32.7669,32.7669,21622.0
2017-07-20 13:30:00,41.48,41.55,41.47,41.52,38371.0,32.7748,32.8301,32.7669,32.8064,38371.0
2017-07-20 13:40:00,41.52,41.53,41.46,41.47,29140.0,32.8064,32.8143,32.759,32.7669,29140.0
2017-07-20 13:50:00,41.47,41.5,41.44,41.48,27350.0,32.7669,32.7906,32.7432,32.7748,27350.0
2017-07-20 14:00:00,41.48,41.48,41.42,41.42,34934.0,32.7748,32.7748,32.7274,32.7274,34934.0
2017-07-20 14:10:00,41.43,41.49,41.42,41.46,38634.0,32.7353,32.7827,32.7274,32.759,38634.0
2017-07-20 14:20:00,41.46,41.47,41.43,41.43,25099.0,32.759,32.7669,32.7353,32.7353,25099.0
2017-07-20 14:30:00,41.43,41.43,41.37,41.38,37165.0,32.7353,32.7353,32.6879,32.6958,37165.0
2017-07-20 14:40:00,41.37,41.41,41.36,41.38,33824.0,32.6879,32.7195,32.68,32.6958,33824.0
2017-07-20 14:50:00,41.39,41.45,41.38,41.43,26656.0,32.7037,32.7511,32.6958,32.7353,26656.0
2017-07-20 15:00:00,41.44,41.45,41.42,41.45,30776.0,32.7432,32.7511,32.7274,32.7511,30776.0
2017-07-20 15:10:00,41.45,41.48,41.41,41.41,40110.0,32.7511,32.7748,32.7195,32.7195,40110.0
2017-07-20 15:20:00,41.41,41.47,41.41,41.46,24041.0,32.7195,32.7669,32.7195,32.759,24041.0
2017-07-20 15:30:00,41.46,41.46,41.42,41.44,47219.0,32.759,32.759,32.7274,32.7432,47219.0
2017-07-20 15:40:00,41.43,41.44,41.42,41.43,75764.0,32.7353,32.7432,32.7274,32.7353,75764.0
2017-07-20 15:50:00,41.43,41.43,41.4,41.42,200839.0,32.7353,32.7353,32.7116,32.7274,200839.0
2017-07-21 09:30:00,41.38,41.56,41.14,41.18,224782.0,32.6958,32.838,32.5061,32.5377,224782.0
2017-07-21 09:40:00,41.17,41.19,41.06,41.12,43803.0,32.5298,32.5456,32.4429,32.4903,43803.0
2017-07-21 09:50:00,41.12,41.22,41.11,41.17,45268.0,32.4903,32.5693,32.4824,32.5298,45268.0
2017-07-21 10:00:00,41.17,41.18,41.1,41.13,41904.0,32.5298,32.5377,32.4745,32.4982,41904.0
2017-07-21 10:10:00,41.12,41.19,41.07,41.14,39467.0,32.4903,32.5456,32.4508,32.5061,39467.0
2017-07-21 10:20:00,41.15,41.22,41.14,41.2,25930.0,32.514,32.5693,32.5061,32.5535,25930.0
2017-07-21 10:30:00,41.2,41.21,41.11,41.14,31596.0,32.5535,32.5614,32.4824,32.5061,31596.0
2017-07-21 10:40:00,41.14,41.17,41.07,41.09,74926.0,32.5061,32.5298,32.4508,32.4666,74926.0
2017-07-21 10:50:00,41.09,41.11,41.02,41.06,37745.0,32.4666,32.4824,32.4113,32.4429,37745.0
2017-07-21 11:00:00,41.06,41.11,41.05,41.1,54958.0,32.4429,32.4824,32.435,32.4745,54958.0
2017-07-21 11:10:00,41.1,41.14,41.08,41.12,52207.0,32.4745,32.5061,32.4587,32.4903,52207.0
2017-07-21 11:20:00,41.12,41.13,41.07,41.09,40370.0,32.4903,32.4982,32.4508,32.4666,40370.0
2017-07-21 11:30:00,41.09,41.11,41.08,41.09,69729.0,32.4666,32.4824,32.4587,32.4666,69729.0
2017-07-21 11:40:00,41.09,41.14,41.08,41.1,37423.0,32.4666,32.5061,32.4587,32.4745,37423.0
2017-07-21 11:50:00,41.1,41.15,41.1,41.12,45791.0,32.4745,32.514,32.4745,32.4903,45791.0
2017-07-21 12:00:00,41.12,41.14,41.08,41.11,43916.0,32.4903,32.5061,32.4587,32.4824,43916.0
2017-07-21 12:10:00,41.1,41.15,41.09,41.15,18766.0,32.4745,32.514,32.4666,32.514,18766.0
2017-07-21 12:20:00,41.15,41.18,41.13,41.14,34544.0,32.514,32.5377,32.4982,32.5061,34544.0
2017-07-21 12:30:00,41.14,41.16,41.13,41.16,26530.0,32.5061,32.5219,32.4982,32.5219,26530.0
2017-07-21 12:40:00,41.16,41.23,41.15,41.23,10054.0,32.5219,32.5772,32.514,32.5772,10054.0
2017-07-21 12:50:00,41.23,41.28,41.19,41.2,29535.0,32.5772,32.6167,32.5456,32.5535,29535.0
2017-07-21 13:00:00,41.2,41.25,41.19,41.25,8168.0,32.5535,32.593,32.5456,32.593,8168.0
2017-07-21 13:10:00,41.25,41.26,41.21,41.25,14293.0,32.593,32.6009,32.5614,32.593,14293.0
2017-07-21 13:20:00,41.25,41.25,41.15,41.19,38764.0,32.593,32.593,32.514,32.5456,38764.0
2017-07-21 13:30:00,41.2,41.24,41.16,41.23,23837.0,32.5535,32.5851,32.5219,32.5772,23837.0
2017-07-21 13:40:00,41.24,41.28,41.22,41.27,19577.0,32.5851,32.6167,32.5693,32.6088,19577.0
2017-07-21 13:50:00,41.27,41.31,41.26,41.3,15767.0,32.6088,32.6404,32.6009,32.6325,15767.0
2017-07-21 14:00:00,41.3,41.32,41.23,41.23,45586.0,32.6325,32.6483,32.5772,32.5772,45586.0
2017-07-21 14:10:00,41.23,41.28,41.18,41.28,38513.0,32.5772,32.6167,32.5377,32.6167,38513.0
2017-07-21 14:20:00,41.28,41.29,41.22,41.22,21137.0,32.6167,32.6246,32.5693,32.5693,21137.0
2017-07-21 14:30:00,41.22,41.27,41.22,41.27,16710.0,32.5693,32.6088,32.5693,32.6088,16710.0
2017-07-21 14:40:00,41.26,41.27,41.21,41.23,27785.0,32.6009,32.6088,32.5614,32.5772,27785.0
2017-07-21 14:50:00,41.24,41.25,41.21,41.24,17672.0,32.5851,32.593,32.5614,32.5851,17672.0
2017-07-21 15:00:00,41.25,41.26,41.19,41.24,51634.0,32.593,32.6009,32.5456,32.5851,51634.0
2017-07-21 15:10:00,41.24,41.26,41.23,41.25,31746.0,32.5851,32.6009,32.5772,32.593,31746.0
2017-07-21 15:20:00,41.25,41.29,41.23,41.24,58284.0,32.593,32.6246,32.5772,32.5851,58284.0
2017-07-21 15:30:00,41.24,41.26,41.2,41.26,71189.0,32.5851,32.6009,32.5535,32.6009,71189.0
2017-07-21 15:40:00,41.26,41.27,41.22,41.27,143576.0,32.6009,32.6088,32.5693,32.6088,143576.0
2017-07-21 15:50:00,41.27,41.27,41.2,41.23,386682.0,32.6088,32.6088,32.5535,32.5772,386682.0
2017-07-24 09:30:00,41.27,41.34,41.19,41.27,74782.0,32.6088,32.6641,32.5456,32.6088,74782.0
2017-07-24 09:40:00,41.27,41.35,41.23,41.25,21304.0,32.6088,32.6721,32.5772,32.593,21304.0
2017-07-24 09:50:00,41.26,41.32,41.18,41.29,67648.0,32.6009,32.6483,32.5377,32.6246,67648.0
2017-07-24 10:00:00,41.3,41.32,41.26,41.27,71760.0,32.6325,32.6483,32.6009,32.6088,71760.0
2017-07-24 10:10:00,41.28,41.3,41.18,41.29,43108.0,32.6167,32.6325,32.5377,32.6246,43108.0
2017-07-24 10:20:00,41.28,41.35,41.28,41.34,48825.0,32.6167,32.6721,32.6167,32.6641,48825.0
2017-07-24 10:30:00,41.34,41.47,41.3,41.44,60075.0,32.6641,32.7669,32.6325,32.7432,60075.0
2017-07-24 10:40:00,41.45,41.59,41.44,41.56,60565.0,32.7511,32.8617,32.7432,32.838,60565.0
2017-07-24 10:50:00,41.56,41.58,41.48,41.5,43888.0,32.838,32.8538,32.7748,32.7906,43888.0
2017-07-24 11:00:00,41.49,41.49,41.37,41.41,53884.0,32.7827,32.7827,32.6879,32.7195,53884.0
2017-07-24 11:10:00,41.41,41.53,41.4,41.52,48719.0,32.7195,32.8143,32.7116,32.8064,48719.0
2017-07-24 11:20:00,41.52,41.6,41.46,41.47,72778.0,32.8064,32.8696,32.759,32.7669,72778.0
2017-07-24 11:30:00,41.47,41.6,41.47,41.58,30441.0,32.7669,32.8696,32.7669,32.8538,30441.0
2017-07-24 11:40:00,41.57,41.66,41.57,41.63,39149.0,32.8459,32.917,32.8459,32.8933,39149.0
2017-07-24 11:50:00,41.62,41.65,41.55,41.59,37830.0,32.8854,32.9091,32.8301,32.8617,37830.0
2017-07-24 12:00:00,41.6,41.64,41.59,41.61,15048.0,32.8696,32.9012,32.8617,32.8775,15048.0
2017-07-24 12:10:00,41.61,41.62,41.5,41.53,46904.0,32.8775,32.8854,32.7906,32.8143,46904.0
2017-07-24 12:20:00,41.53,41.61,41.53,41.55,32176.0,32.8143,32.8775,32.8143,32.8301,32176.0
2017-07-24 12:30:00,41.54,41.59,41.54,41.59,28920.0,32.8222,32.8617,32.8222,32.8617,28920.0
2017-07-24 12:40:00,41.59,41.64,41.57,41.62,49280.0,32.8617,32.9012,32.8459,32.8854,49280.0
2017-07-24 12:50:00,41.62,41.64,41.58,41.64,15113.0,32.8854,32.9012,32.8538,32.9012,15113.0
2017-07-24 13:00:00,41.63,41.65,41.63,41.65,11124.0,32.8933,32.9091,32.8933,32.9091,11124.0
2017-07-24 13:10:00,41.65,41.65,41.59,41.62,28486.0,32.9091,32.9091,32.8617,32.8854,28486.0
2017-07-24 13:20:00,41.62,41.63,41.57,41.6,24342.0,32.8854,32.8933,32.8459,32.8696,24342.0
2017-07-24 13:30:00,41.6,41.63,41.59,41.62,27562.0,32.8696,32.8933,32.8617,32.8854,27562.0
2017-07-24 13:40:00,41.62,41.64,41.6,41.61,46423.0,32.8854,32.9012,32.8696,32.8775,46423.0
2017-07-24 13:50:00,41.61,41.61,41.49,41.52,42929.0,32.8775,32.8775,32.7827,32.8064,42929.0
2017-07-24 14:00:00,41.52,41.6,41.52,41.56,29474.0,32.8064,32.8696,32.8064,32.838,29474.0
2017-07-24 14:10:00,41.55,41.59,41.51,41.51,32804.0,32.8301,32.8617,32.7985,32.7985,32804.0
2017-07-24 14:20:00,41.51,41.55,41.5,41.51,27442.0,32.7985,32.8301,32.7906,32.7985,27442.0
2017-07-24 14:30:00,41.52,41.57,41.51,41.55,22912.0,32.8064,32.8459,32.7985,32.8301,22912.0
2017-07-24 14:40:00,41.54,41.54,41.47,41.47,29807.0,32.8222,32.8222,32.7669,32.7669,29807.0
2017-07-24 14:50:00,41.47,41.49,41.43,41.47,40634.0,32.7669,32.7827,32.7353,32.7669,40634.0
2017-07-24 15:00:00,41.47,41.51,41.43,41.45,46337.0,32.7669,32.7985,32.7353,32.7511,46337.0
2017-07-24 15:10:00,41.44,41.46,41.37,41.45,86436.0,32.7432,32.759,32.6879,32.7511,86436.0
2017-07-24 15:20:00,41.45,41.49,41.44,41.48,41794.0,32.7511,32.7827,32.7432,32.7748,41794.0
2017-07-24 15:30:00,41.48,41.49,41.42,41.48,58244.0,32.7748,32.7827,32.7274,32.7748,58244.0
2017-07-24 15:40:00,41.48,41.49,41.44,41.46,84910.0,32.7748,32.7827,32.7432,32.759,84910.0
2017-07-24 15:50:00,41.47,41.47,41.36,41.39,328666.0,32.7669,32.7669,32.68,32.7037,328666.0
2017-07-25 09:30:00,41.55,41.7,41.45,41.68,99193.0,32.8301,32.9486,32.7511,32.9328,99193.0
2017-07-25 09:40:00,41.68,41.9,41.68,41.84,78339.0,32.9328,33.1066,32.9328,33.0592,78339.0
2017-07-25 09:50:00,41.85,41.96,41.84,41.96,56690.0,33.0671,33.154,33.0592,33.154,56690.0
2017-07-25 10:00:00,41.96,41.96,41.85,41.89,52992.0,33.154,33.154,33.0671,33.0987,52992.0
2017-07-25 10:10:00,41.9,41.99,41.85,41.93,56343.0,33.1066,33.1777,33.0671,33.1303,56343.0
2017-07-25 10:20:00,41.94,41.97,41.92,41.93,36469.0,33.1382,33.1619,33.1224,33.1303,36469.0
2017-07-25 10:30:00,41.93,42.04,41.92,42.03,63566.0,33.1303,33.2172,33.1224,33.2093,63566.0
2017-07-25 10:40:00,42.03,42.07,42.03,42.07,57095.0,33.2093,33.2409,33.2093,33.2409,57095.0
2017-07-25 10:50:00,42.07,42.07,41.83,41.85,90615.0,33.2409,33.2409,33.0513,33.0671,90615.0
2017-07-25 11:00:00,41.86,41.88,41.79,41.8,67632.0,33.075,33.0908,33.0197,33.0276,67632.0
2017-07-25 11:10:00,41.8,41.91,41.78,41.91,88618.0,33.0276,33.1145,33.0118,33.1145,88618.0
2017-07-25 11:20:00,41.91,41.92,41.79,41.83,141410.0,33.1145,33.1224,33.0197,33.0513,141410.0
2017-07-25 11:30:00,41.84,41.91,41.83,41.91,44191.0,33.0592,33.1145,33.0513,33.1145,44191.0
2017-07-25 11:40:00,41.91,41.91,41.83,41.86,66290.0,33.1145,33.1145,33.0513,33.075,66290.0
2017-07-25 11:50:00,41.87,42.0,41.87,41.99,37393.0,33.0829,33.1856,33.0829,33.1777,37393.0
2017-07-25 12:00:00,42.0,42.08,41.99,42.03,41638.0,33.1856,33.2488,33.1777,33.2093,41638.0
2017-07-25 12:10:00,42.03,42.04,41.97,41.99,46003.0,33.2093,33.2172,33.1619,33.1777,46003.0
2017-07-25 12:20:00,41.99,42.02,41.95,42.02,22930.0,33.1777,33.2014,33.1461,33.2014,22930.0
2017-07-25 12:30:00,42.02,42.04,41.99,42.0,33720.0,33.2014,33.2172,33.1777,33.1856,33720.0
2017-07-25 12:40:00,42.0,42.04,41.99,42.04,35229.0,33.1856,33.2172,33.1777,33.2172,35229.0
2017-07-25 12:50:00,42.03,42.06,42.0,42.02,33938.0,33.2093,33.233,33.1856,33.2014,33938.0
2017-07-25 13:00:00,42.02,42.03,41.96,41.97,30490.0,33.2014,33.2093,33.154,33.1619,30490.0
2017-07-25 13:10:00,41.97,42.03,41.97,42.02,29063.0,33.1619,33.2093,33.1619,33.2014,29063.0
2017-07-25 13:20:00,42.02,42.03,41.98,42.01,45399.0,33.2014,33.2093,33.1698,33.1935,45399.0
2017-07-25 13:30:00,42.01,42.01,41.94,41.97,32706.0,33.1935,33.1935,33.1382,33.1619,32706.0
2017-07-25 13:40:00,41.97,41.98,41.9,41.92,32889.0,33.1619,33.1698,33.1066,33.1224,32889.0
2017-07-25 13:50:00,41.91,41.97,41.91,41.96,31299.0,33.1145,33.1619,33.1145,33.154,31299.0
2017-07-25 14:00:00,41.96,41.97,41.93,41.93,34594.0,33.154,33.1619,33.1303,33.1303,34594.0
2017-07-25 14:10:00,41.93,41.94,41.87,41.87,43358.0,33.1303,33.1382,33.0829,33.0829,43358.0
2017-07-25 14:20:00,41.86,41.92,41.86,41.88,54287.0,33.075,33.1224,33.075,33.0908,54287.0
2017-07-25 14:30:00,41.88,41.93,41.84,41.89,45299.0,33.0908,33.1303,33.0592,33.0987,45299.0
2017-07-25 14:40:00,41.89,41.96,41.88,41.94,42045.0,33.0987,33.154,33.0908,33.1382,42045.0
2017-07-25 14:50:00,41.95,42.01,41.94,42.0,50659.0,33.1461,33.1935,33.1382,33.1856,50659.0
2017-07-25 15:00:00,41.99,42.01,41.91,41.91,64972.0,33.1777,33.1935,33.1145,33.1145,64972.0
2017-07-25 15:10:00,41.91,41.98,41.89,41.98,72772.0,33.1145,33.1698,33.0987,33.1698,72772.0
2017-07-25 15:20:00,41.98,42.0,41.92,41.92,58798.0,33.1698,33.1856,33.1224,33.1224,58798.0
2017-07-25 15:30:00,41.92,42.03,41.92,42.01,78712.0,33.1224,33.2093,33.1224,33.1935,78712.0
2017-07-25 15:40:00,42.02,42.02,41.93,41.96,152178.0,33.2014,33.2014,33.1303,33.154,152178.0
2017-07-25 15:50:00,41.95,41.99,41.93,41.97,317694.0,33.1461,33.1777,33.1303,33.1619,317694.0
2017-07-26 09:30:00,42.06,42.1,41.71,41.84,79212.0,33.233,33.2647,32.9565,33.0592,79212.0
2017-07-26 09:40:00,41.84,41.92,41.71,41.88,39124.0,33.0592,33.1224,32.9565,33.0908,39124.0
2017-07-26 09:50:00,41.89,41.96,41.79,41.81,46278.0,33.0987,33.154,33.0197,33.0355,46278.0
2017-07-26 10:00:00,41.82,42.01,41.81,41.99,35550.0,33.0434,33.1935,33.0355,33.1777,35550.0
2017-07-26 10:10:00,41.99,42.04,41.88,41.88,35572.0,33.1777,33.2172,33.0908,33.0908,35572.0
2017-07-26 10:20:00,41.87,41.9,41.81,41.86,40059.0,33.0829,33.1066,33.0355,33.075,40059.0
2017-07-26 10:30:00,41.87,41.9,41.77,41.88,55770.0,33.0829,33.1066,33.0039,33.0908,55770.0
2017-07-26 10:40:00,41.88,41.88,41.78,41.8,42875.0,33.0908,33.0908,33.0118,33.0276,42875.0
2017-07-26 10:50:00,41.8,41.88,41.77,41.77,44169.0,33.0276,33.0908,33.0039,33.0039,44169.0
2017-07-26 11:00:00,41.78,41.78,41.61,41.68,72813.0,33.0118,33.0118,32.8775,32.9328,72813.0
2017-07-26 11:10:00,41.68,41.72,41.65,41.72,29927.0,32.9328,32.9644,32.9091,32.9644,29927.0
2017-07-26 11:20:00,41.71,41.77,41.69,41.75,23934.0,32.9565,33.0039,32.9407,32.9881,23934.0
2017-07-26 11:30:00,41.75,41.81,41.7,41.71,33618.0,32.9881,33.0355,32.9486,32.9565,33618.0
2017-07-26 11:40:00,41.7,41.72,41.68,41.71,40997.0,32.9486,32.9644,32.9328,32.9565,40997.0
2017-07-26 11:50:00,41.7,41.75,41.7,41.71,25131.0,32.9486,32.9881,32.9486,32.9565,25131.0
2017-07-26 12:00:00,41.72,41.73,41.69,41.73,19776.0,32.9644,32.9723,32.9407,32.9723,19776.0
2017-07-26 12:10:00,41.72,41.82,41.72,41.81,20280.0,32.9644,33.0434,32.9644,33.0355,20280.0
2017-07-26 12:20:00,41.8,41.83,41.79,41.8,18698.0,33.0276,33.0513,33.0197,33.0276,18698.0
2017-07-26 12:30:00,41.8,41.83,41.8,41.81,18932.0,33.0276,33.0513,33.0276,33.0355,18932.0
2017-07-26 12:40:00,41.82,41.87,41.82,41.84,23384.0,33.0434,33.0829,33.0434,33.0592,23384.0
2017-07-26 12:50:00,41.84,41.84,41.7,41.7,26269.0,33.0592,33.0592,32.9486,32.9486,26269.0
2017-07-26 13:00:00,41.7,41.77,41.7,41.76,25561.0,32.9486,33.0039,32.9486,32.996,25561.0
2017-07-26 13:10:00,41.75,41.79,41.75,41.75,16928.0,32.9881,33.0197,32.9881,32.9881,16928.0
2017-07-26 13:20:00,41.75,41.76,41.67,41.7,31077.0,32.9881,32.996,32.9249,32.9486,31077.0
2017-07-26 13:30:00,41.7,41.73,41.69,41.72,16606.0,32.9486,32.9723,32.9407,32.9644,16606.0
2017-07-26 13:40:00,41.72,41.73,41.68,41.73,42103.0,32.9644,32.9723,32.9328,32.9723,42103.0
2017-07-26 13:50:00,41.73,41.8,41.73,41.8,26437.0,32.9723,33.0276,32.9723,33.0276,26437.0
2017-07-26 14:00:00,41.81,41.85,41.71,41.84,38931.0,33.0355,33.0671,32.9565,33.0592,38931.0
2017-07-26 14:10:00,41.85,41.89,41.82,41.86,44435.0,33.0671,33.0987,33.0434,33.075,44435.0
2017-07-26 14:20:00,41.86,41.91,41.83,41.91,29065.0,33.075,33.1145,33.0513,33.1145,29065.0
2017-07-26 14:30:00,41.91,41.93,41.87,41.87,36567.0,33.1145,33.1303,33.0829,33.0829,36567.0
2017-07-26 14:40:00,41.87,41.87,41.75,41.81,39916.0,33.0829,33.0829,32.9881,33.0355,39916.0
2017-07-26 14:50:00,41.81,41.82,41.76,41.77,42972.0,33.0355,33.0434,32.996,33.0039,42972.0
2017-07-26 15:00:00,41.77,41.78,41.69,41.74,53789.0,33.0039,33.0118,32.9407,32.9802,53789.0
2017-07-26 15:10:00,41.74,41.77,41.71,41.76,53672.0,32.9802,33.0039,32.9565,32.996,53672.0
2017-07-26 15:20:00,41.75,41.76,41.69,41.72,54287.0,32.9881,32.996,32.9407,32.9644,54287.0
2017-07-26 15:30:00,41.72,41.73,41.67,41.68,69099.0,32.9644,32.9723,32.9249,32.9328,69099.0
2017-07-26 15:40:00,41.68,41.74,41.66,41.71,117899.0,32.9328,32.9802,32.917,32.9565,117899.0
2017-07-26 15:50:00,41.71,41.77,41.69,41.72,225090.0,32.9565,33.0039,32.9407,32.9644,225090.0
2017-07-27 09:30:00,41.7,41.83,41.57,41.67,77913.0,32.9486,33.0513,32.8459,32.9249,77913.0
2017-07-27 09:40:00,41.7,41.74,41.43,41.61,79381.0,32.9486,32.9802,32.7353,32.8775,79381.0
2017-07-27 09:50:00,41.6,41.67,41.45,41.5,59515.0,32.8696,32.9249,32.7511,32.7906,59515.0
2017-07-27 10:00:00,41.5,41.5,41.29,41.32,124419.0,32.7906,32.7906,32.6246,32.6483,124419.0
2017-07-27 10:10:00,41.31,41.48,41.26,41.47,107085.0,32.6404,32.7748,32.6009,32.7669,107085.0
2017-07-27 10:20:00,41.47,41.49,41.33,41.35,68866.0,32.7669,32.7827,32.6562,32.6721,68866.0
2017-07-27 10:30:00,41.37,41.51,41.32,41.51,60444.0,32.6879,32.7985,32.6483,32.7985,60444.0
2017-07-27 10:40:00,41.51,41.61,41.46,41.5,58852.0,32.7985,32.8775,32.759,32.7906,58852.0
2017-07-27 10:50:00,41.48,41.55,41.42,41.55,48049.0,32.7748,32.8301,32.7274,32.8301,48049.0
2017-07-27 11:00:00,41.55,41.59,41.43,41.43,32209.0,32.8301,32.8617,32.7353,32.7353,32209.0
2017-07-27 11:10:00,41.43,41.51,41.43,41.46,33062.0,32.7353,32.7985,32.7353,32.759,33062.0
2017-07-27 11:20:00,41.46,41.49,41.39,41.45,53201.0,32.759,32.7827,32.7037,32.7511,53201.0
2017-07-27 11:30:00,41.45,41.55,41.45,41.53,40117.0,32.7511,32.8301,32.7511,32.8143,40117.0
2017-07-27 11:40:00,41.54,41.6,41.53,41.59,38587.0,32.8222,32.8696,32.8143,32.8617,38587.0
2017-07-27 11:50:00,41.59,41.67,41.59,41.67,49467.0,32.8617,32.9249,32.8617,32.9249,49467.0
2017-07-27 12:00:00,41.66,41.79,41.65,41.79,72347.0,32.917,33.0197,32.9091,33.0197,72347.0
2017-07-27 12:10:00,41.78,41.8,41.76,41.77,43633.0,33.0118,33.0276,32.996,33.0039,43633.0
2017-07-27 12:20:00,41.78,41.81,41.77,41.79,28971.0,33.0118,33.0355,33.0039,33.0197,28971.0
2017-07-27 12:30:00,41.79,41.81,41.74,41.78,57896.0,33.0197,33.0355,32.9802,33.0118,57896.0
2017-07-27 12:40:00,41.79,41.84,41.77,41.81,63062.0,33.0197,33.0592,33.0039,33.0355,63062.0
2017-07-27 12:50:00,41.81,41.84,41.74,41.77,60353.0,33.0355,33.0592,32.9802,33.0039,60353.0
2017-07-27 13:00:00,41.78,41.8,41.65,41.74,57728.0,33.0118,33.0276,32.9091,32.9802,57728.0
2017-07-27 13:10:00,41.74,41.76,41.69,41.72,25446.0,32.9802,32.996,32.9407,32.9644,25446.0
2017-07-27 13:20:00,41.71,41.75,41.61,41.69,56395.0,32.9565,32.9881,32.8775,32.9407,56395.0
2017-07-27 13:30:00,41.69,41.69,41.61,41.64,48317.0,32.9407,32.9407,32.8775,32.9012,48317.0
2017-07-27 13:40:00,41.64,41.68,41.61,41.64,39383.0,32.9012,32.9328,32.8775,32.9012,39383.0
2017-07-27 13:50:00,41.64,41.7,41.61,41.61,60274.0,32.9012,32.9486,32.8775,32.8775,60274.0
2017-07-27 14:00:00,41.6,41.63,41.54,41.56,81805.0,32.8696,32.8933,32.8222,32.838,81805.0
2017-07-27 14:10:00,41.56,41.67,41.54,41.66,46887.0,32.838,32.9249,32.8222,32.917,46887.0
2017-07-27 14:20:00,41.66,41.67,41.58,41.64,49400.0,32.917,32.9249,32.8538,32.9012,49400.0
2017-07-27 14:30:00,41.66,41.67,41.57,41.62,46106.0,32.917,32.9249,32.8459,32.8854,46106.0
2017-07-27 14:40:00,41.62,41.62,41.53,41.58,53660.0,32.8854,32.8854,32.8143,32.8538,53660.0
2017-07-27 14:50:00,41.58,41.65,41.55,41.65,47223.0,32.8538,32.9091,32.8301,32.9091,47223.0
2017-07-27 15:00:00,41.64,41.66,41.6,41.65,48951.0,32.9012,32.917,32.8696,32.9091,48951.0
2017-07-27 15:10:00,41.65,41.72,41.64,41.7,53316.0,32.9091,32.9644,32.9012,32.9486,53316.0
2017-07-27 15:20:00,41.7,41.77,41.69,41.71,59613.0,32.9486,33.0039,32.9407,32.9565,59613.0
2017-07-27 15:30:00,41.72,41.81,41.71,41.79,90173.0,32.9644,33.0355,32.9565,33.0197,90173.0
2017-07-27 15:40:00,41.8,41.8,41.69,41.75,136211.0,33.0276,33.0276,32.9407,32.9881,136211.0
2017-07-27 15:50:00,41.75,41.8,41.69,41.8,264156.0,32.9881,33.0276,32.9407,33.0276,264156.0
2017-07-28 09:30:00,41.75,41.92,41.72,41.75,70961.0,32.9881,33.1224,32.9644,32.9881,70961.0
2017-07-28 09:40:00,41.77,41.81,41.61,41.78,43220.0,33.0039,33.0355,32.8775,33.0118,43220.0
2017-07-28 09:50:00,41.82,41.83,41.53,41.59,35771.0,33.0434,33.0513,32.8143,32.8617,35771.0
2017-07-28 10:00:00,41.58,41.59,41.46,41.46,47617.0,32.8538,32.8617,32.759,32.759,47617.0
2017-07-28 10:10:00,41.46,41.53,41.43,41.48,39976.0,32.759,32.8143,32.7353,32.7748,39976.0
2017-07-28 10:20:00,41.49,41.54,41.42,41.42,36181.0,32.7827,32.8222,32.7274,32.7274,36181.0
2017-07-28 10:30:00,41.42,41.67,41.42,41.63,52294.0,32.7274,32.9249,32.7274,32.8933,52294.0
2017-07-28 10:40:00,41.63,41.76,41.59,41.76,51762.0,32.8933,32.996,32.8617,32.996,51762.0
2017-07-28 10:50:00,41.76,41.81,41.68,41.72,177716.0,32.996,33.0355,32.9328,32.9644,177716.0
2017-07-28 11:00:00,41.73,41.82,41.66,41.72,60868.0,32.9723,33.0434,32.917,32.9644,60868.0
2017-07-28 11:10:00,41.72,41.72,41.54,41.64,37277.0,32.9644,32.9644,32.8222,32.9012,37277.0
2017-07-28 11:20:00,41.63,41.63,41.52,41.53,40055.0,32.8933,32.8933,32.8064,32.8143,40055.0
2017-07-28 11:30:00,41.52,41.61,41.43,41.56,72786.0,32.8064,32.8775,32.7353,32.838,72786.0
2017-07-28 11:40:00,41.55,41.62,41.54,41.59,31576.0,32.8301,32.8854,32.8222,32.8617,31576.0
2017-07-28 11:50:00,41.59,41.61,41.53,41.55,22922.0,32.8617,32.8775,32.8143,32.8301,22922.0
2017-07-28 12:00:00,41.55,41.56,41.46,41.54,53915.0,32.8301,32.838,32.759,32.8222,53915.0
2017-07-28 12:10:00,41.53,41.57,41.51,41.54,33508.0,32.8143,32.8459,32.7985,32.8222,33508.0
2017-07-28 12:20:00,41.55,41.63,41.53,41.63,28533.0,32.8301,32.8933,32.8143,32.8933,28533.0
2017-07-28 12:30:00,41.63,41.65,41.55,41.55,90958.0,32.8933,32.9091,32.8301,32.8301,90958.0
2017-07-28 12:40:00,41.55,41.68,41.55,41.66,92957.0,32.8301,32.9328,32.8301,32.917,92957.0
2017-07-28 12:50:00,41.67,41.69,41.57,41.58,37661.0,32.9249,32.9407,32.8459,32.8538,37661.0
2017-07-28 13:00:00,41.59,41.76,41.52,41.76,69824.0,32.8617,32.996,32.8064,32.996,69824.0
2017-07-28 13:10:00,41.76,41.86,41.73,41.82,50553.0,32.996,33.075,32.9723,33.0434,50553.0
2017-07-28 13:20:00,41.82,41.85,41.78,41.82,40091.0,33.0434,33.0671,33.0118,33.0434,40091.0
2017-07-28 13:30:00,41.82,41.84,41.73,41.73,28841.0,33.0434,33.0592,32.9723,32.9723,28841.0
2017-07-28 13:40:00,41.73,41.75,41.67,41.74,50471.0,32.9723,32.9881,32.9249,32.9802,50471.0
2017-07-28 13:50:00,41.74,41.77,41.72,41.74,23421.0,32.9802,33.0039,32.9644,32.9802,23421.0
2017-07-28 14:00:00,41.74,41.75,41.65,41.66,46282.0,32.9802,32.9881,32.9091,32.917,46282.0
2017-07-28 14:10:00,41.67,41.73,41.6,41.72,55972.0,32.9249,32.9723,32.8696,32.9644,55972.0
2017-07-28 14:20:00,41.72,41.76,41.71,41.75,82400.0,32.9644,32.996,32.9565,32.9881,82400.0
2017-07-28 14:30:00,41.75,41.8,41.74,41.76,43209.0,32.9881,33.0276,32.9802,32.996,43209.0
2017-07-28 14:40:00,41.76,41.82,41.75,41.79,29347.0,32.996,33.0434,32.9881,33.0197,29347.0
2017-07-28 14:50:00,41.79,41.85,41.78,41.83,61647.0,33.0197,33.0671,33.0118,33.0513,61647.0
2017-07-28 15:00:00,41.84,41.84,41.76,41.8,113328.0,33.0592,33.0592,32.996,33.0276,113328.0
2017-07-28 15:10:00,41.8,41.86,41.79,41.84,44391.0,33.0276,33.075,33.0197,33.0592,44391.0
2017-07-28 15:20:00,41.85,41.85,41.8,41.8,54436.0,33.0671,33.0671,33.0276,33.0276,54436.0
2017-07-28 15:30:00,41.8,41.84,41.76,41.83,76644.0,33.0276,33.0592,32.996,33.0513,76644.0
2017-07-28 15:40:00,41.83,41.88,41.76,41.83,138129.0,33.0513,33.0908,32.996,33.0513,138129.0
2017-07-28 15:50:00,41.82,41.83,41.78,41.81,252120.0,33.0434,33.0513,33.0118,33.0355,252120.0
2017-07-31 09:30:00,41.93,42.2,41.8,42.14,262950.0,33.1303,33.3437,33.0276,33.2963,262950.0
2017-07-31 09:40:00,42.15,42.15,41.97,42.06,56651.0,33.3042,33.3042,33.1619,33.233,56651.0
2017-07-31 09:50:00,42.06,42.24,42.02,42.19,178650.0,33.233,33.3753,33.2014,33.3358,178650.0
2017-07-31 10:00:00,42.19,42.28,42.11,42.26,71714.0,33.3358,33.4069,33.2726,33.3911,71714.0
2017-07-31 10:10:00,42.27,42.36,42.23,42.36,68570.0,33.399,33.4701,33.3674,33.4701,68570.0
2017-07-31 10:20:00,42.36,42.36,42.14,42.25,87080.0,33.4701,33.4701,33.2963,33.3832,87080.0
2017-07-31 10:30:00,42.25,42.43,42.24,42.33,79488.0,33.3832,33.5254,33.3753,33.4464,79488.0
2017-07-31 10:40:00,42.33,42.33,42.19,42.3,86854.0,33.4464,33.4464,33.3358,33.4227,86854.0
2017-07-31 10:50:00,42.32,42.38,42.27,42.37,64572.0,33.4385,33.4859,33.399,33.478,64572.0
2017-07-31 11:00:00,42.36,42.37,42.19,42.26,78037.0,33.4701,33.478,33.3358,33.3911,78037.0
2017-07-31 11:10:00,42.25,42.3,42.0,42.1,130905.0,33.3832,33.4227,33.1856,33.2647,130905.0
2017-07-31 11:20:00,42.11,42.36,42.03,42.2,129976.0,33.2726,33.4701,33.2093,33.3437,129976.0
2017-07-31 11:30:00,42.2,42.32,42.19,42.22,100880.0,33.3437,33.4385,33.3358,33.3595,100880.0
2017-07-31 11:40:00,42.22,42.46,42.21,42.43,183701.0,33.3595,33.5491,33.3516,33.5254,183701.0
2017-07-31 11:50:00,42.43,42.49,42.27,42.27,76535.0,33.5254,33.5728,33.399,33.399,76535.0
2017-07-31 12:00:00,42.28,42.42,42.18,42.41,102595.0,33.4069,33.5175,33.3279,33.5096,102595.0
2017-07-31 12:10:00,42.42,42.53,42.37,42.38,59738.0,33.5175,33.6044,33.478,33.4859,59738.0
2017-07-31 12:20:00,42.38,42.39,42.23,42.27,54493.0,33.4859,33.4938,33.3674,33.399,54493.0
2017-07-31 12:30:00,42.27,42.44,42.25,42.42,58952.0,33.399,33.5333,33.3832,33.5175,58952.0
2017-07-31 12:40:00,42.42,42.51,42.37,42.4,68836.0,33.5175,33.5886,33.478,33.5017,68836.0
2017-07-31 12:50:00,42.41,42.51,42.4,42.4,46841.0,33.5096,33.5886,33.5017,33.5017,46841.0
2017-07-31 13:00:00,42.4,42.41,42.23,42.31,49241.0,33.5017,33.5096,33.3674,33.4306,49241.0
2017-07-31 13:10:00,42.3,42.39,42.24,42.34,70083.0,33.4227,33.4938,33.3753,33.4543,70083.0
2017-07-31 13:20:00,42.34,42.41,42.3,42.36,53455.0,33.4543,33.5096,33.4227,33.4701,53455.0
2017-07-31 13:30:00,42.36,42.45,42.35,42.42,64839.0,33.4701,33.5412,33.4622,33.5175,64839.0
2017-07-31 13:40:00,42.41,42.45,42.25,42.26,55929.0,33.5096,33.5412,33.3832,33.3911,55929.0
2017-07-31 13:50:00,42.26,42.37,42.24,42.35,80986.0,33.3911,33.478,33.3753,33.4622,80986.0
2017-07-31 14:00:00,42.34,42.65,42.32,42.62,112934.0,33.4543,33.6992,33.4385,33.6755,112934.0
2017-07-31 14:10:00,42.62,42.68,42.39,42.42,131146.0,33.6755,33.7229,33.4938,33.5175,131146.0
2017-07-31 14:20:00,42.43,42.52,42.38,42.44,64308.0,33.5254,33.5965,33.4859,33.5333,64308.0
2017-07-31 14:30:00,42.44,42.47,42.37,42.38,74172.0,33.5333,33.557,33.478,33.4859,74172.0
2017-07-31 14:40:00,42.38,42.45,42.37,42.43,70193.0,33.4859,33.5412,33.478,33.5254,70193.0
2017-07-31 14:50:00,42.43,42.44,42.36,42.39,82082.0,33.5254,33.5333,33.4701,33.4938,82082.0
2017-07-31 15:00:00,42.39,42.62,42.39,42.61,123076.0,33.4938,33.6755,33.4938,33.6676,123076.0
2017-07-31 15:10:00,42.6,42.67,42.52,42.54,162380.0,33.6597,33.715,33.5965,33.6123,162380.0
2017-07-31 15:20:00,42.53,42.56,42.34,42.36,206158.0,33.6044,33.6281,33.4543,33.4701,206158.0
2017-07-31 15:30:00,42.37,42.37,42.2,42.27,279114.0,33.478,33.478,33.3437,33.399,279114.0
2017-07-31 15:40:00,42.27,42.29,42.19,42.22,281823.0,33.399,33.4148,33.3358,33.3595,281823.0
2017-07-31 15:50:00,42.21,42.23,42.1,42.18,754435.0,33.3516,33.3674,33.2647,33.3279,754435.0
2017-08-01 09:30:00,42.98,43.67,42.3,43.54,422530.0,33.96,34.5052,33.4227,34.4024,422530.0
2017-08-01 09:40:00,43.5,43.53,43.14,43.38,192868.0,34.3708,34.3945,34.0864,34.276,192868.0
2017-08-01 09:50:00,43.37,43.38,42.9,42.92,165276.0,34.2681,34.276,33.8968,33.9126,165276.0
2017-08-01 10:00:00,42.9,43.07,42.85,42.97,122703.0,33.8968,34.0311,33.8573,33.9521,122703.0
2017-08-01 10:10:00,42.96,43.23,42.85,43.23,96124.0,33.9442,34.1575,33.8573,34.1575,96124.0
2017-08-01 10:20:00,43.22,43.26,43.01,43.04,71853.0,34.1496,34.1812,33.9837,34.0074,71853.0
2017-08-01 10:30:00,43.04,43.21,43.03,43.17,84100.0,34.0074,34.1417,33.9995,34.1101,84100.0
2017-08-01 10:40:00,43.16,43.28,42.99,43.26,133499.0,34.1022,34.197,33.9679,34.1812,133499.0
2017-08-01 10:50:00,43.27,43.46,43.23,43.4,101583.0,34.1891,34.3392,34.1575,34.2918,101583.0
2017-08-01 11:00:00,43.39,43.49,43.28,43.29,102113.0,34.2839,34.3629,34.197,34.2049,102113.0
2017-08-01 11:10:00,43.3,43.3,43.14,43.19,123197.0,34.2128,34.2128,34.0864,34.1259,123197.0
2017-08-01 11:20:00,43.18,43.42,43.15,43.41,84395.0,34.118,34.3076,34.0943,34.2997,84395.0
2017-08-01 11:30:00,43.41,43.58,43.37,43.43,94697.0,34.2997,34.434,34.2681,34.3155,94697.0
2017-08-01 11:40:00,43.42,43.58,43.38,43.41,117856.0,34.3076,34.434,34.276,34.2997,117856.0
2017-08-01 11:50:00,43.41,43.68,43.4,43.61,72979.0,34.2997,34.5131,34.2918,34.4578,72979.0
2017-08-01 12:00:00,43.6,43.65,43.5,43.55,67710.0,34.4499,34.4894,34.3708,34.4103,67710.0
2017-08-01 12:10:00,43.55,43.6,43.47,43.59,63552.0,34.4103,34.4499,34.3471,34.442,63552.0
2017-08-01 12:20:00,43.59,43.65,43.48,43.63,59062.0,34.442,34.4894,34.355,34.4736,59062.0
2017-08-01 12:30:00,43.63,43.69,43.57,43.68,61314.0,34.4736,34.521,34.4261,34.5131,61314.0
2017-08-01 12:40:00,43.68,43.68,43.57,43.58,51223.0,34.5131,34.5131,34.4261,34.434,51223.0
2017-08-01 12:50:00,43.6,43.61,43.51,43.53,41127.0,34.4499,34.4578,34.3787,34.3945,41127.0
2017-08-01 13:00:00,43.52,43.54,43.25,43.28,65607.0,34.3866,34.4024,34.1733,34.197,65607.0
2017-08-01 13:10:00,43.27,43.35,43.18,43.26,63206.0,34.1891,34.2523,34.118,34.1812,63206.0
2017-08-01 13:20:00,43.27,43.34,43.05,43.17,215498.0,34.1891,34.2444,34.0153,34.1101,215498.0
2017-08-01 13:30:00,43.17,43.34,43.15,43.16,144466.0,34.1101,34.2444,34.0943,34.1022,144466.0
2017-08-01 13:40:00,43.15,43.23,43.13,43.18,80354.0,34.0943,34.1575,34.0785,34.118,80354.0
2017-08-01 13:50:00,43.18,43.24,43.11,43.13,93645.0,34.118,34.1654,34.0627,34.0785,93645.0
2017-08-01 14:00:00,43.12,43.21,43.01,43.11,91280.0,34.0706,34.1417,33.9837,34.0627,91280.0
2017-08-01 14:10:00,43.11,43.16,43.03,43.07,125441.0,34.0627,34.1022,33.9995,34.0311,125441.0
2017-08-01 14:20:00,43.06,43.19,43.04,43.14,82643.0,34.0232,34.1259,34.0074,34.0864,82643.0
2017-08-01 14:30:00,43.14,43.21,43.1,43.16,70218.0,34.0864,34.1417,34.0548,34.1022,70218.0
2017-08-01 14:40:00,43.16,43.17,43.06,43.12,122679.0,34.1022,34.1101,34.0232,34.0706,122679.0
2017-08-01 14:50:00,43.12,43.28,43.11,43.26,116114.0,34.0706,34.197,34.0627,34.1812,116114.0
2017-08-01 15:00:00,43.26,43.35,43.24,43.31,122789.0,34.1812,34.2523,34.1654,34.2207,122789.0
2017-08-01 15:10:00,43.3,43.38,43.3,43.35,128850.0,34.2128,34.276,34.2128,34.2523,128850.0
2017-08-01 15:20:00,43.33,43.34,43.22,43.29,209377.0,34.2365,34.2444,34.1496,34.2049,209377.0
2017-08-01 15:30:00,43.29,43.29,43.16,43.18,189553.0,34.2049,34.2049,34.1022,34.118,189553.0
2017-08-01 15:40:00,43.17,43.37,43.13,43.27,372896.0,34.1101,34.2681,34.0785,34.1891,372896.0
2017-08-01 15:50:00,43.26,43.33,43.15,43.28,481296.0,34.1812,34.2365,34.0943,34.197,481296.0
2017-08-02 09:30:00,43.1,43.32,42.92,43.07,229814.0,34.0548,34.2286,33.9126,34.0311,229814.0
2017-08-02 09:40:00,43.06,43.06,42.69,42.87,99931.0,34.0232,34.0232,33.7308,33.8731,99931.0
2017-08-02 09:50:00,42.81,42.83,42.58,42.62,124866.0,33.8256,33.8414,33.6439,33.6755,124866.0
2017-08-02 10:00:00,42.62,42.63,42.38,42.41,84483.0,33.6755,33.6834,33.4859,33.5096,84483.0
2017-08-02 10:10:00,42.42,42.57,42.38,42.52,85223.0,33.5175,33.636,33.4859,33.5965,85223.0
2017-08-02 10:20:00,42.52,42.65,42.47,42.48,127818.0,33.5965,33.6992,33.557,33.5649,127818.0
2017-08-02 10:30:00,42.5,42.97,42.43,42.88,243868.0,33.5807,33.9521,33.5254,33.881,243868.0
2017-08-02 10:40:00,42.87,43.0,42.7,42.7,60870.0,33.8731,33.9758,33.7387,33.7387,60870.0
2017-08-02 10:50:00,42.7,42.71,42.5,42.53,61715.0,33.7387,33.7466,33.5807,33.6044,61715.0
2017-08-02 11:00:00,42.54,42.8,42.51,42.78,93241.0,33.6123,33.8177,33.5886,33.8019,93241.0
2017-08-02 11:10:00,42.77,42.87,42.63,42.64,73122.0,33.794,33.8731,33.6834,33.6913,73122.0
2017-08-02 11:20:00,42.64,42.67,42.55,42.62,33870.0,33.6913,33.715,33.6202,33.6755,33870.0
2017-08-02 11:30:00,42.62,42.66,42.48,42.49,38321.0,33.6755,33.7071,33.5649,33.5728,38321.0
2017-08-02 11:40:00,42.49,42.62,42.49,42.62,46223.0,33.5728,33.6755,33.5728,33.6755,46223.0
2017-08-02 11:50:00,42.61,42.65,42.55,42.61,38605.0,33.6676,33.6992,33.6202,33.6676,38605.0
2017-08-02 12:00:00,42.59,42.59,42.47,42.53,48419.0,33.6518,33.6518,33.557,33.6044,48419.0
2017-08-02 12:10:00,42.53,42.68,42.53,42.62,53405.0,33.6044,33.7229,33.6044,33.6755,53405.0
2017-08-02 12:20:00,42.63,42.72,42.61,42.64,38017.0,33.6834,33.7545,33.6676,33.6913,38017.0
2017-08-02 12:30:00,42.65,42.73,42.62,42.68,59746.0,33.6992,33.7624,33.6755,33.7229,59746.0
2017-08-02 12:40:00,42.67,42.77,42.59,42.6,86832.0,33.715,33.794,33.6518,33.6597,86832.0
2017-08-02 12:50:00,42.6,42.63,42.54,42.54,38143.0,33.6597,33.6834,33.6123,33.6123,38143.0
2017-08-02 13:00:00,42.55,42.6,42.51,42.59,50150.0,33.6202,33.6597,33.5886,33.6518,50150.0
2017-08-02 13:10:00,42.6,42.62,42.53,42.62,38558.0,33.6597,33.6755,33.6044,33.6755,38558.0
2017-08-02 13:20:00,42.62,42.65,42.58,42.63,48299.0,33.6755,33.6992,33.6439,33.6834,48299.0
2017-08-02 13:30:00,42.62,42.67,42.6,42.6,44641.0,33.6755,33.715,33.6597,33.6597,44641.0
2017-08-02 13:40:00,42.59,42.59,42.44,42.5,61618.0,33.6518,33.6518,33.5333,33.5807,61618.0
2017-08-02 13:50:00,42.5,42.58,42.5,42.55,39358.0,33.5807,33.6439,33.5807,33.6202,39358.0
2017-08-02 14:00:00,42.55,42.55,42.49,42.52,50652.0,33.6202,33.6202,33.5728,33.5965,50652.0
2017-08-02 14:10:00,42.52,42.56,42.49,42.53,42639.0,33.5965,33.6281,33.5728,33.6044,42639.0
2017-08-02 14:20:00,42.54,42.6,42.51,42.59,61457.0,33.6123,33.6597,33.5886,33.6518,61457.0
2017-08-02 14:30:00,42.58,42.71,42.57,42.65,86561.0,33.6439,33.7466,33.636,33.6992,86561.0
2017-08-02 14:40:00,42.65,42.66,42.53,42.55,66588.0,33.6992,33.7071,33.6044,33.6202,66588.0
2017-08-02 14:50:00,42.55,42.6,42.53,42.57,59326.0,33.6202,33.6597,33.6044,33.636,59326.0
2017-08-02 15:00:00,42.57,42.63,42.55,42.61,59348.0,33.636,33.6834,33.6202,33.6676,59348.0
2017-08-02 15:10:00,42.61,42.68,42.6,42.62,188976.0,33.6676,33.7229,33.6597,33.6755,188976.0
2017-08-02 15:20:00,42.61,42.66,42.61,42.65,62038.0,33.6676,33.7071,33.6676,33.6992,62038.0
2017-08-02 15:30:00,42.65,42.66,42.59,42.64,101156.0,33.6992,33.7071,33.6518,33.6913,101156.0
2017-08-02 15:40:00,42.64,42.65,42.5,42.54,193672.0,33.6913,33.6992,33.5807,33.6123,193672.0
2017-08-02 15:50:00,42.53,42.6,42.49,42.5,360589.0,33.6044,33.6597,33.5728,33.5807,360589.0
2017-08-03 09:30:00,42.57,42.63,42.27,42.58,156581.0,33.636,33.6834,33.399,33.6439,156581.0
2017-08-03 09:40:00,42.61,42.77,42.49,42.73,109130.0,33.6676,33.794,33.5728,33.7624,109130.0
2017-08-03 09:50:00,42.75,42.92,42.73,42.92,85304.0,33.7782,33.9126,33.7624,33.9126,85304.0
2017-08-03 10:00:00,42.91,43.04,42.87,43.04,92961.0,33.9047,34.0074,33.8731,34.0074,92961.0
2017-08-03 10:10:00,43.03,43.06,42.88,42.95,61863.0,33.9995,34.0232,33.881,33.9363,61863.0
2017-08-03 10:20:00,42.95,43.08,42.91,43.07,65907.0,33.9363,34.039,33.9047,34.0311,65907.0
2017-08-03 10:30:00,43.08,43.11,42.96,42.98,63758.0,34.039,34.0627,33.9442,33.96,63758.0
2017-08-03 10:40:00,42.98,43.12,42.96,43.04,76795.0,33.96,34.0706,33.9442,34.0074,76795.0
2017-08-03 10:50:00,43.03,43.04,42.86,42.96,87085.0,33.9995,34.0074,33.8652,33.9442,87085.0
2017-08-03 11:00:00,42.96,43.02,42.89,42.97,80634.0,33.9442,33.9916,33.8889,33.9521,80634.0
2017-08-03 11:10:00,42.97,43.09,42.95,43.05,111233.0,33.9521,34.0469,33.9363,34.0153,111233.0
2017-08-03 11:20:00,43.05,43.1,42.99,43.09,49360.0,34.0153,34.0548,33.9679,34.0469,49360.0
2017-08-03 11:30:00,43.09,43.2,43.09,43.14,62414.0,34.0469,34.1338,34.0469,34.0864,62414.0
2017-08-03 11:40:00,43.13,43.17,43.08,43.15,45592.0,34.0785,34.1101,34.039,34.0943,45592.0
2017-08-03 11:50:00,43.14,43.15,43.04,43.04,52175.0,34.0864,34.0943,34.0074,34.0074,52175.0
2017-08-03 12:00:00,43.04,43.08,42.98,43.01,41688.0,34.0074,34.039,33.96,33.9837,41688.0
2017-08-03 12:10:00,43.02,43.12,43.01,43.09,52649.0,33.9916,34.0706,33.9837,34.0469,52649.0
2017-08-03 12:20:00,43.09,43.14,43.07,43.1,31010.0,34.0469,34.0864,34.0311,34.0548,31010.0
2017-08-03 12:30:00,43.09,43.1,43.02,43.06,31868.0,34.0469,34.0548,33.9916,34.0232,31868.0
2017-08-03 12:40:00,43.06,43.06,42.97,42.97,25832.0,34.0232,34.0232,33.9521,33.9521,25832.0
2017-08-03 12:50:00,42.98,43.02,42.97,42.98,37451.0,33.96,33.9916,33.9521,33.96,37451.0
2017-08-03 13:00:00,42.99,43.0,42.94,42.96,28858.0,33.9679,33.9758,33.9284,33.9442,28858.0
2017-08-03 13:10:00,42.96,42.97,42.92,42.94,19838.0,33.9442,33.9521,33.9126,33.9284,19838.0
2017-08-03 13:20:00,42.94,42.95,42.9,42.91,21150.0,33.9284,33.9363,33.8968,33.9047,21150.0
2017-08-03 13:30:00,42.9,42.94,42.88,42.91,40248.0,33.8968,33.9284,33.881,33.9047,40248.0
2017-08-03 13:40:00,42.92,42.97,42.9,42.96,23937.0,33.9126,33.9521,33.8968,33.9442,23937.0
2017-08-03 13:50:00,42.95,42.99,42.93,42.96,39224.0,33.9363,33.9679,33.9205,33.9442,39224.0
2017-08-03 14:00:00,42.96,42.97,42.91,42.91,25426.0,33.9442,33.9521,33.9047,33.9047,25426.0
2017-08-03 14:10:00,42.92,42.98,42.91,42.95,60281.0,33.9126,33.96,33.9047,33.9363,60281.0
2017-08-03 14:20:00,42.94,42.95,42.83,42.84,45610.0,33.9284,33.9363,33.8414,33.8494,45610.0
2017-08-03 14:30:00,42.83,42.85,42.77,42.77,76511.0,33.8414,33.8573,33.794,33.794,76511.0
2017-08-03 14:40:00,42.78,42.86,42.77,42.83,38771.0,33.8019,33.8652,33.794,33.8414,38771.0
2017-08-03 14:50:00,42.83,42.83,42.75,42.75,39265.0,33.8414,33.8414,33.7782,33.7782,39265.0
2017-08-03 15:00:00,42.76,42.82,42.75,42.81,51447.0,33.7861,33.8335,33.7782,33.8256,51447.0
2017-08-03 15:10:00,42.82,42.87,42.78,42.8,80299.0,33.8335,33.8731,33.8019,33.8177,80299.0
2017-08-03 15:20:00,42.8,42.81,42.73,42.73,64673.0,33.8177,33.8256,33.7624,33.7624,64673.0
2017-08-03 15:30:00,42.73,42.74,42.63,42.66,146600.0,33.7624,33.7703,33.6834,33.7071,146600.0
2017-08-03 15:40:00,42.66,42.7,42.63,42.64,118218.0,33.7071,33.7387,33.6834,33.6913,118218.0
2017-08-03 15:50:00,42.64,42.65,42.57,42.63,262895.0,33.6913,33.6992,33.636,33.6834,262895.0
2017-08-04 09:30:00,42.64,42.66,42.49,42.51,91030.0,33.6913,33.7071,33.5728,33.5886,91030.0
2017-08-04 09:40:00,42.51,42.59,42.44,42.51,49833.0,33.5886,33.6518,33.5333,33.5886,49833.0
2017-08-04 09:50:00,42.51,42.56,42.35,42.36,67451.0,33.5886,33.6281,33.4622,33.4701,67451.0
2017-08-04 10:00:00,42.37,42.4,42.32,42.34,37735.0,33.478,33.5017,33.4385,33.4543,37735.0
2017-08-04 10:10:00,42.35,42.43,42.31,42.33,55697.0,33.4622,33.5254,33.4306,33.4464,55697.0
2017-08-04 10:20:00,42.32,42.34,42.27,42.27,52947.0,33.4385,33.4543,33.399,33.399,52947.0
2017-08-04 10:30:00,42.27,42.36,42.27,42.31,60836.0,33.399,33.4701,33.399,33.4306,60836.0
2017-08-04 10:40:00,42.32,42.42,42.32,42.41,47929.0,33.4385,33.5175,33.4385,33.5096,47929.0
2017-08-04 10:50:00,42.4,42.45,42.31,42.32,42672.0,33.5017,33.5412,33.4306,33.4385,42672.0
2017-08-04 11:00:00,42.31,42.44,42.29,42.41,52429.0,33.4306,33.5333,33.4148,33.5096,52429.0
2017-08-04 11:10:00,42.41,42.48,42.35,42.45,170832.0,33.5096,33.5649,33.4622,33.5412,170832.0
2017-08-04 11:20:00,42.45,42.54,42.43,42.54,32723.0,33.5412,33.6123,33.5254,33.6123,32723.0
2017-08-04 11:30:00,42.54,42.56,42.47,42.53,25995.0,33.6123,33.6281,33.557,33.6044,25995.0
2017-08-04 11:40:00,42.53,42.55,42.44,42.46,28480.0,33.6044,33.6202,33.5333,33.5491,28480.0
2017-08-04 11:50:00,42.46,42.49,42.42,42.47,20660.0,33.5491,33.5728,33.5175,33.557,20660.0
2017-08-04 12:00:00,42.47,42.51,42.46,42.48,26290.0,33.557,33.5886,33.5491,33.5649,26290.0
2017-08-04 12:10:00,42.48,42.51,42.4,42.44,33106.0,33.5649,33.5886,33.5017,33.5333,33106.0
2017-08-04 12:20:00,42.45,42.51,42.45,42.5,21718.0,33.5412,33.5886,33.5412,33.5807,21718.0
2017-08-04 12:30:00,42.5,42.53,42.47,42.49,19059.0,33.5807,33.6044,33.557,33.5728,19059.0
2017-08-04 12:40:00,42.5,42.5,42.43,42.44,18906.0,33.5807,33.5807,33.5254,33.5333,18906.0
2017-08-04 12:50:00,42.44,42.46,42.41,42.44,17874.0,33.5333,33.5491,33.5096,33.5333,17874.0
2017-08-04 13:00:00,42.44,42.49,42.43,42.47,25158.0,33.5333,33.5728,33.5254,33.557,25158.0
2017-08-04 13:10:00,42.48,42.54,42.48,42.5,25610.0,33.5649,33.6123,33.5649,33.5807,25610.0
2017-08-04 13:20:00,42.51,42.55,42.5,42.52,16775.0,33.5886,33.6202,33.5807,33.5965,16775.0
2017-08-04 13:30:00,42.52,42.55,42.47,42.47,29195.0,33.5965,33.6202,33.557,33.557,29195.0
2017-08-04 13:40:00,42.47,42.56,42.47,42.55,21743.0,33.557,33.6281,33.557,33.6202,21743.0
2017-08-04 13:50:00,42.55,42.58,42.54,42.58,15074.0,33.6202,33.6439,33.6123,33.6439,15074.0
2017-08-04 14:00:00,42.58,42.58,42.45,42.45,51252.0,33.6439,33.6439,33.5412,33.5412,51252.0
2017-08-04 14:10:00,42.45,42.5,42.45,42.47,45352.0,33.5412,33.5807,33.5412,33.557,45352.0
2017-08-04 14:20:00,42.48,42.54,42.48,42.53,36197.0,33.5649,33.6123,33.5649,33.6044,36197.0
2017-08-04 14:30:00,42.53,42.57,42.53,42.54,32237.0,33.6044,33.636,33.6044,33.6123,32237.0
2017-08-04 14:40:00,42.55,42.55,42.48,42.48,29255.0,33.6202,33.6202,33.5649,33.5649,29255.0
2017-08-04 14:50:00,42.48,42.56,42.48,42.48,61725.0,33.5649,33.6281,33.5649,33.5649,61725.0
2017-08-04 15:00:00,42.48,42.55,42.48,42.49,30553.0,33.5649,33.6202,33.5649,33.5728,30553.0
2017-08-04 15:10:00,42.49,42.53,42.49,42.51,34894.0,33.5728,33.6044,33.5728,33.5886,34894.0
2017-08-04 15:20:00,42.51,42.57,42.5,42.57,53655.0,33.5886,33.636,33.5807,33.636,53655.0
2017-08-04 15:30:00,42.57,42.58,42.55,42.56,49580.0,33.636,33.6439,33.6202,33.6281,49580.0
2017-08-04 15:40:00,42.56,42.69,42.55,42.68,184257.0,33.6281,33.7308,33.6202,33.7229,184257.0
2017-08-04 15:50:00,42.67,42.68,42.57,42.6,318388.0,33.715,33.7229,33.636,33.6597,318388.0
2017-08-07 09:30:00,42.65,42.73,42.55,42.66,96106.0,33.6992,33.7624,33.6202,33.7071,96106.0
2017-08-07 09:40:00,42.68,42.86,42.66,42.68,103850.0,33.7229,33.8652,33.7071,33.7229,103850.0
2017-08-07 09:50:00,42.69,42.85,42.68,42.69,47583.0,33.7308,33.8573,33.7229,33.7308,47583.0
2017-08-07 10:00:00,42.7,42.79,42.68,42.7,53955.0,33.7387,33.8098,33.7229,33.7387,53955.0
2017-08-07 10:10:00,42.69,42.7,42.51,42.54,71531.0,33.7308,33.7387,33.5886,33.6123,71531.0
2017-08-07 10:20:00,42.54,42.6,42.52,42.6,59495.0,33.6123,33.6597,33.5965,33.6597,59495.0
2017-08-07 10:30:00,42.59,42.6,42.45,42.46,59351.0,33.6518,33.6597,33.5412,33.5491,59351.0
2017-08-07 10:40:00,42.46,42.6,42.46,42.57,54272.0,33.5491,33.6597,33.5491,33.636,54272.0
2017-08-07 10:50:00,42.57,42.69,42.56,42.65,46218.0,33.636,33.7308,33.6281,33.6992,46218.0
2017-08-07 11:00:00,42.65,42.66,42.58,42.62,46314.0,33.6992,33.7071,33.6439,33.6755,46314.0
2017-08-07 11:10:00,42.63,42.69,42.62,42.66,43403.0,33.6834,33.7308,33.6755,33.7071,43403.0
2017-08-07 11:20:00,42.65,42.69,42.63,42.66,38285.0,33.6992,33.7308,33.6834,33.7071,38285.0
2017-08-07 11:30:00,42.66,42.66,42.55,42.58,40937.0,33.7071,33.7071,33.6202,33.6439,40937.0
2017-08-07 11:40:00,42.59,42.62,42.56,42.6,33996.0,33.6518,33.6755,33.6281,33.6597,33996.0
2017-08-07 11:50:00,42.61,42.65,42.6,42.61,46471.0,33.6676,33.6992,33.6597,33.6676,46471.0
2017-08-07 12:00:00,42.62,42.68,42.6,42.61,40278.0,33.6755,33.7229,33.6597,33.6676,40278.0
2017-08-07 12:10:00,42.62,42.68,42.61,42.68,37962.0,33.6755,33.7229,33.6676,33.7229,37962.0
2017-08-07 12:20:00,42.68,42.68,42.62,42.63,27065.0,33.7229,33.7229,33.6755,33.6834,27065.0
2017-08-07 12:30:00,42.64,42.67,42.62,42.66,28468.0,33.6913,33.715,33.6755,33.7071,28468.0
2017-08-07 12:40:00,42.66,42.68,42.62,42.63,29194.0,33.7071,33.7229,33.6755,33.6834,29194.0
2017-08-07 12:50:00,42.63,42.68,42.62,42.66,63467.0,33.6834,33.7229,33.6755,33.7071,63467.0
2017-08-07 13:00:00,42.66,42.69,42.6,42.67,113518.0,33.7071,33.7308,33.6597,33.715,113518.0
2017-08-07 13:10:00,42.67,42.67,42.57,42.59,40549.0,33.715,33.715,33.636,33.6518,40549.0
2017-08-07 13:20:00,42.58,42.63,42.5,42.55,94021.0,33.6439,33.6834,33.5807,33.6202,94021.0
2017-08-07 13:30:00,42.55,42.55,42.46,42.48,93663.0,33.6202,33.6202,33.5491,33.5649,93663.0
2017-08-07 13:40:00,42.49,42.52,42.47,42.49,36082.0,33.5728,33.5965,33.557,33.5728,36082.0
2017-08-07 13:50:00,42.5,42.5,42.46,42.47,41520.0,33.5807,33.5807,33.5491,33.557,41520.0
2017-08-07 14:00:00,42.48,42.51,42.47,42.5,26920.0,33.5649,33.5886,33.557,33.5807,26920.0
2017-08-07 14:10:00,42.51,42.51,42.42,42.43,43734.0,33.5886,33.5886,33.5175,33.5254,43734.0
2017-08-07 14:20:00,42.42,42.47,42.41,42.45,44642.0,33.5175,33.557,33.5096,33.5412,44642.0
2017-08-07 14:30:00,42.45,42.49,42.44,42.48,22007.0,33.5412,33.5728,33.5333,33.5649,22007.0
2017-08-07 14:40:00,42.47,42.5,42.47,42.5,17282.0,33.557,33.5807,33.557,33.5807,17282.0
2017-08-07 14:50:00,42.5,42.5,42.42,42.42,51805.0,33.5807,33.5807,33.5175,33.5175,51805.0
2017-08-07 15:00:00,42.43,42.45,42.4,42.42,54985.0,33.5254,33.5412,33.5017,33.5175,54985.0
2017-08-07 15:10:00,42.43,42.46,42.38,42.44,52850.0,33.5254,33.5491,33.4859,33.5333,52850.0
2017-08-07 15:20:00,42.44,42.47,42.43,42.44,61574.0,33.5333,33.557,33.5254,33.5333,61574.0
2017-08-07 15:30:00,42.44,42.45,42.36,42.39,77676.0,33.5333,33.5412,33.4701,33.4938,77676.0
2017-08-07 15:40:00,42.39,42.41,42.36,42.36,108533.0,33.4938,33.5096,33.4701,33.4701,108533.0
2017-08-07 15:50:00,42.37,42.45,42.36,42.42,320512.0,33.478,33.5412,33.4701,33.5175,320512.0
2017-08-08 09:30:00,42.44,42.53,42.17,42.21,66450.0,33.5333,33.6044,33.32,33.3516,66450.0
2017-08-08 09:40:00,42.2,42.23,42.14,42.21,50063.0,33.3437,33.3674,33.2963,33.3516,50063.0
2017-08-08 09:50:00,42.2,42.31,42.16,42.27,114024.0,33.3437,33.4306,33.3121,33.399,114024.0
2017-08-08 10:00:00,42.27,42.27,42.1,42.21,179314.0,33.399,33.399,33.2647,33.3516,179314.0
2017-08-08 10:10:00,42.22,42.38,42.2,42.33,72539.0,33.3595,33.4859,33.3437,33.4464,72539.0
2017-08-08 10:20:00,42.33,42.43,42.26,42.42,52491.0,33.4464,33.5254,33.3911,33.5175,52491.0
2017-08-08 10:30:00,42.43,42.43,42.27,42.27,34091.0,33.5254,33.5254,33.399,33.399,34091.0
2017-08-08 10:40:00,42.27,42.31,42.21,42.29,44265.0,33.399,33.4306,33.3516,33.4148,44265.0
2017-08-08 10:50:00,42.3,42.43,42.29,42.41,49996.0,33.4227,33.5254,33.4148,33.5096,49996.0
2017-08-08 11:00:00,42.41,42.52,42.41,42.5,52727.0,33.5096,33.5965,33.5096,33.5807,52727.0
2017-08-08 11:10:00,42.49,42.59,42.48,42.59,43126.0,33.5728,33.6518,33.5649,33.6518,43126.0
2017-08-08 11:20:00,42.58,42.6,42.48,42.57,117199.0,33.6439,33.6597,33.5649,33.636,117199.0
2017-08-08 11:30:00,42.57,42.6,42.54,42.55,56667.0,33.636,33.6597,33.6123,33.6202,56667.0
2017-08-08 11:40:00,42.55,42.65,42.53,42.62,88074.0,33.6202,33.6992,33.6044,33.6755,88074.0
2017-08-08 11:50:00,42.63,42.65,42.56,42.61,94863.0,33.6834,33.6992,33.6281,33.6676,94863.0
2017-08-08 12:00:00,42.61,42.61,42.51,42.51,69426.0,33.6676,33.6676,33.5886,33.5886,69426.0
2017-08-08 12:10:00,42.52,42.52,42.48,42.49,17894.0,33.5965,33.5965,33.5649,33.5728,17894.0
2017-08-08 12:20:00,42.48,42.51,42.37,42.4,63636.0,33.5649,33.5886,33.478,33.5017,63636.0
2017-08-08 12:30:00,42.41,42.44,42.37,42.42,50727.0,33.5096,33.5333,33.478,33.5175,50727.0
2017-08-08 12:40:00,42.42,42.45,42.41,42.42,29665.0,33.5175,33.5412,33.5096,33.5175,29665.0
2017-08-08 12:50:00,42.42,42.43,42.33,42.34,30089.0,33.5175,33.5254,33.4464,33.4543,30089.0
2017-08-08 13:00:00,42.34,42.37,42.32,42.37,27138.0,33.4543,33.478,33.4385,33.478,27138.0
2017-08-08 13:10:00,42.36,42.37,42.34,42.34,25150.0,33.4701,33.478,33.4543,33.4543,25150.0
2017-08-08 13:20:00,42.34,42.36,42.3,42.3,31258.0,33.4543,33.4701,33.4227,33.4227,31258.0
2017-08-08 13:30:00,42.3,42.31,42.26,42.3,25203.0,33.4227,33.4306,33.3911,33.4227,25203.0
2017-08-08 13:40:00,42.29,42.33,42.29,42.3,30794.0,33.4148,33.4464,33.4148,33.4227,30794.0
2017-08-08 13:50:00,42.29,42.29,42.25,42.29,23831.0,33.4148,33.4148,33.3832,33.4148,23831.0
2017-08-08 14:00:00,42.29,42.33,42.27,42.33,33649.0,33.4148,33.4464,33.399,33.4464,33649.0
2017-08-08 14:10:00,42.33,42.34,42.29,42.32,34395.0,33.4464,33.4543,33.4148,33.4385,34395.0
2017-08-08 14:20:00,42.33,42.39,42.32,42.34,36709.0,33.4464,33.4938,33.4385,33.4543,36709.0
2017-08-08 14:30:00,42.35,42.38,42.34,42.36,30983.0,33.4622,33.4859,33.4543,33.4701,30983.0
2017-08-08 14:40:00,42.35,42.36,42.29,42.29,29776.0,33.4622,33.4701,33.4148,33.4148,29776.0
2017-08-08 14:50:00,42.29,42.33,42.27,42.28,43140.0,33.4148,33.4464,33.399,33.4069,43140.0
2017-08-08 15:00:00,42.28,42.31,42.27,42.29,50613.0,33.4069,33.4306,33.399,33.4148,50613.0
2017-08-08 15:10:00,42.3,42.3,42.26,42.28,39469.0,33.4227,33.4227,33.3911,33.4069,39469.0
2017-08-08 15:20:00,42.27,42.3,42.22,42.25,66815.0,33.399,33.4227,33.3595,33.3832,66815.0
2017-08-08 15:30:00,42.23,42.26,42.19,42.25,101630.0,33.3674,33.3911,33.3358,33.3832,101630.0
2017-08-08 15:40:00,42.25,42.3,42.24,42.3,113246.0,33.3832,33.4227,33.3753,33.4227,113246.0
2017-08-08 15:50:00,42.3,42.3,42.2,42.24,272708.0,33.4227,33.4227,33.3437,33.3753,272708.0
2017-08-09 09:30:00,42.29,42.54,42.14,42.45,93748.0,33.4148,33.6123,33.2963,33.5412,93748.0
2017-08-09 09:40:00,42.43,42.44,42.2,42.21,97715.0,33.5254,33.5333,33.3437,33.3516,97715.0
2017-08-09 09:50:00,42.22,42.27,42.13,42.25,67154.0,33.3595,33.399,33.2884,33.3832,67154.0
2017-08-09 10:00:00,42.25,42.25,42.18,42.21,35877.0,33.3832,33.3832,33.3279,33.3516,35877.0
2017-08-09 10:10:00,42.21,42.27,42.19,42.24,67390.0,33.3516,33.399,33.3358,33.3753,67390.0
2017-08-09 10:20:00,42.24,42.31,42.21,42.26,43703.0,33.3753,33.4306,33.3516,33.3911,43703.0
2017-08-09 10:30:00,42.25,42.31,42.23,42.27,50451.0,33.3832,33.4306,33.3674,33.399,50451.0
2017-08-09 10:40:00,42.26,42.3,42.23,42.23,46240.0,33.3911,33.4227,33.3674,33.3674,46240.0
2017-08-09 10:50:00,42.23,42.26,42.21,42.26,38148.0,33.3674,33.3911,33.3516,33.3911,38148.0
2017-08-09 11:00:00,42.26,42.27,42.2,42.2,38374.0,33.3911,33.399,33.3437,33.3437,38374.0
2017-08-09 11:10:00,42.21,42.22,42.18,42.2,49900.0,33.3516,33.3595,33.3279,33.3437,49900.0
2017-08-09 11:20:00,42.2,42.26,42.2,42.22,34754.0,33.3437,33.3911,33.3437,33.3595,34754.0
2017-08-09 11:30:00,42.23,42.24,42.21,42.21,43411.0,33.3674,33.3753,33.3516,33.3516,43411.0
2017-08-09 11:40:00,42.21,42.26,42.21,42.21,27636.0,33.3516,33.3911,33.3516,33.3516,27636.0
2017-08-09 11:50:00,42.22,42.27,42.19,42.27,45829.0,33.3595,33.399,33.3358,33.399,45829.0
2017-08-09 12:00:00,42.27,42.28,42.23,42.24,30766.0,33.399,33.4069,33.3674,33.3753,30766.0
2017-08-09 12:10:00,42.23,42.25,42.22,42.22,20877.0,33.3674,33.3832,33.3595,33.3595,20877.0
2017-08-09 12:20:00,42.23,42.33,42.23,42.3,58872.0,33.3674,33.4464,33.3674,33.4227,58872.0
2017-08-09 12:30:00,42.31,42.33,42.27,42.28,22581.0,33.4306,33.4464,33.399,33.4069,22581.0
2017-08-09 12:40:00,42.28,42.29,42.25,42.28,26456.0,33.4069,33.4148,33.3832,33.4069,26456.0
2017-08-09 12:50:00,42.28,42.28,42.21,42.22,25571.0,33.4069,33.4069,33.3516,33.3595,25571.0
2017-08-09 13:00:00,42.22,42.3,42.2,42.3,51497.0,33.3595,33.4227,33.3437,33.4227,51497.0
2017-08-09 13:10:00,42.3,42.32,42.28,42.31,25500.0,33.4227,33.4385,33.4069,33.4306,25500.0
2017-08-09 13:20:00,42.32,42.33,42.3,42.32,29748.0,33.4385,33.4464,33.4227,33.4385,29748.0
2017-08-09 13:30:00,42.32,42.36,42.3,42.35,32302.0,33.4385,33.4701,33.4227,33.4622,32302.0
2017-08-09 13:40:00,42.35,42.37,42.34,42.37,29190.0,33.4622,33.478,33.4543,33.478,29190.0
2017-08-09 13:50:00,42.37,42.38,42.34,42.34,26265.0,33.478,33.4859,33.4543,33.4543,26265.0
2017-08-09 14:00:00,42.35,42.35,42.3,42.3,39618.0,33.4622,33.4622,33.4227,33.4227,39618.0
2017-08-09 14:10:00,42.3,42.3,42.24,42.26,35241.0,33.4227,33.4227,33.3753,33.3911,35241.0
2017-08-09 14:20:00,42.26,42.28,42.25,42.27,29253.0,33.3911,33.4069,33.3832,33.399,29253.0
2017-08-09 14:30:00,42.27,42.28,42.24,42.26,26672.0,33.399,33.4069,33.3753,33.3911,26672.0
2017-08-09 14:40:00,42.26,42.28,42.25,42.27,36771.0,33.3911,33.4069,33.3832,33.399,36771.0
2017-08-09 14:50:00,42.27,42.29,42.26,42.28,28890.0,33.399,33.4148,33.3911,33.4069,28890.0
2017-08-09 15:00:00,42.29,42.33,42.28,42.3,39204.0,33.4148,33.4464,33.4069,33.4227,39204.0
2017-08-09 15:10:00,42.29,42.34,42.29,42.33,43023.0,33.4148,33.4543,33.4148,33.4464,43023.0
2017-08-09 15:20:00,42.34,42.36,42.31,42.35,45158.0,33.4543,33.4701,33.4306,33.4622,45158.0
2017-08-09 15:30:00,42.34,42.39,42.34,42.39,73389.0,33.4543,33.4938,33.4543,33.4938,73389.0
2017-08-09 15:40:00,42.39,42.46,42.38,42.45,109103.0,33.4938,33.5491,33.4859,33.5412,109103.0
2017-08-09 15:50:00,42.45,42.49,42.44,42.48,237082.0,33.5412,33.5728,33.5333,33.5649,237082.0
2017-08-10 09:30:00,42.34,42.46,42.27,42.37,48375.0,33.4543,33.5491,33.399,33.478,48375.0
2017-08-10 09:40:00,42.37,42.41,42.27,42.37,48568.0,33.478,33.5096,33.399,33.478,48568.0
2017-08-10 09:50:00,42.37,42.41,42.24,42.3,136773.0,33.478,33.5096,33.3753,33.4227,136773.0
2017-08-10 10:00:00,42.31,42.36,42.14,42.22,153296.0,33.4306,33.4701,33.2963,33.3595,153296.0
2017-08-10 10:10:00,42.22,42.26,42.13,42.24,71375.0,33.3595,33.3911,33.2884,33.3753,71375.0
2017-08-10 10:20:00,42.25,42.3,42.18,42.29,62121.0,33.3832,33.4227,33.3279,33.4148,62121.0
2017-08-10 10:30:00,42.29,42.3,42.23,42.26,43760.0,33.4148,33.4227,33.3674,33.3911,43760.0
2017-08-10 10:40:00,42.26,42.26,42.17,42.17,41589.0,33.3911,33.3911,33.32,33.32,41589.0
2017-08-10 10:50:00,42.17,42.19,42.1,42.12,42423.0,33.32,33.3358,33.2647,33.2805,42423.0
2017-08-10 11:00:00,42.11,42.3,42.11,42.28,77052.0,33.2726,33.4227,33.2726,33.4069,77052.0
2017-08-10 11:10:00,42.28,42.28,42.19,42.26,78922.0,33.4069,33.4069,33.3358,33.3911,78922.0
2017-08-10 11:20:00,42.28,42.28,42.21,42.27,48986.0,33.4069,33.4069,33.3516,33.399,48986.0
2017-08-10 11:30:00,42.26,42.34,42.21,42.34,54376.0,33.3911,33.4543,33.3516,33.4543,54376.0
2017-08-10 11:40:00,42.34,42.36,42.29,42.3,36011.0,33.4543,33.4701,33.4148,33.4227,36011.0
2017-08-10 11:50:00,42.3,42.31,42.21,42.23,47164.0,33.4227,33.4306,33.3516,33.3674,47164.0
2017-08-10 12:00:00,42.22,42.27,42.16,42.17,72404.0,33.3595,33.399,33.3121,33.32,72404.0
2017-08-10 12:10:00,42.19,42.32,42.17,42.28,53915.0,33.3358,33.4385,33.32,33.4069,53915.0
2017-08-10 12:20:00,42.28,42.34,42.25,42.33,55991.0,33.4069,33.4543,33.3832,33.4464,55991.0
2017-08-10 12:30:00,42.32,42.37,42.29,42.35,96105.0,33.4385,33.478,33.4148,33.4622,96105.0
2017-08-10 12:40:00,42.36,42.39,42.23,42.25,76173.0,33.4701,33.4938,33.3674,33.3832,76173.0
2017-08-10 12:50:00,42.26,42.3,42.24,42.27,28732.0,33.3911,33.4227,33.3753,33.399,28732.0
2017-08-10 13:00:00,42.27,42.3,42.25,42.26,33514.0,33.399,33.4227,33.3832,33.3911,33514.0
2017-08-10 13:10:00,42.26,42.27,42.21,42.21,24587.0,33.3911,33.399,33.3516,33.3516,24587.0
2017-08-10 13:20:00,42.21,42.22,42.19,42.2,15586.0,33.3516,33.3595,33.3358,33.3437,15586.0
2017-08-10 13:30:00,42.19,42.2,42.17,42.19,22524.0,33.3358,33.3437,33.32,33.3358,22524.0
2017-08-10 13:40:00,42.18,42.25,42.18,42.23,47740.0,33.3279,33.3832,33.3279,33.3674,47740.0
2017-08-10 13:50:00,42.22,42.23,42.16,42.2,46485.0,33.3595,33.3674,33.3121,33.3437,46485.0
2017-08-10 14:00:00,42.2,42.28,42.2,42.27,44695.0,33.3437,33.4069,33.3437,33.399,44695.0
2017-08-10 14:10:00,42.27,42.36,42.27,42.36,39706.0,33.399,33.4701,33.399,33.4701,39706.0
2017-08-10 14:20:00,42.35,42.43,42.35,42.43,75808.0,33.4622,33.5254,33.4622,33.5254,75808.0
2017-08-10 14:30:00,42.42,42.49,42.39,42.4,90966.0,33.5175,33.5728,33.4938,33.5017,90966.0
2017-08-10 14:40:00,42.39,42.42,42.37,42.41,38656.0,33.4938,33.5175,33.478,33.5096,38656.0
2017-08-10 14:50:00,42.41,42.44,42.38,42.4,36349.0,33.5096,33.5333,33.4859,33.5017,36349.0
2017-08-10 15:00:00,42.4,42.42,42.37,42.38,52774.0,33.5017,33.5175,33.478,33.4859,52774.0
2017-08-10 15:10:00,42.38,42.38,42.29,42.33,48543.0,33.4859,33.4859,33.4148,33.4464,48543.0
2017-08-10 15:20:00,42.32,42.33,42.22,42.24,108127.0,33.4385,33.4464,33.3595,33.3753,108127.0
2017-08-10 15:30:00,42.25,42.26,42.15,42.16,118282.0,33.3832,33.3911,33.3042,33.3121,118282.0
2017-08-10 15:40:00,42.16,42.21,42.14,42.15,114661.0,33.3121,33.3516,33.2963,33.3042,114661.0
2017-08-10 15:50:00,42.15,42.22,42.1,42.13,360837.0,33.3042,33.3595,33.2647,33.2884,360837.0
2017-08-11 09:30:00,41.78,41.78,41.43,41.45,279745.0,33.0118,33.0118,32.7353,32.7511,279745.0
2017-08-11 09:40:00,41.45,41.47,41.24,41.24,159001.0,32.7511,32.7669,32.5851,32.5851,159001.0
2017-08-11 09:50:00,41.24,41.3,41.14,41.3,186191.0,32.5851,32.6325,32.5061,32.6325,186191.0
2017-08-11 10:00:00,41.29,41.45,41.29,41.42,191339.0,32.6246,32.7511,32.6246,32.7274,191339.0
2017-08-11 10:10:00,41.42,41.51,41.39,41.43,104954.0,32.7274,32.7985,32.7037,32.7353,104954.0
2017-08-11 10:20:00,41.43,41.5,41.42,41.48,78679.0,32.7353,32.7906,32.7274,32.7748,78679.0
2017-08-11 10:30:00,41.48,41.56,41.37,41.54,154522.0,32.7748,32.838,32.6879,32.8222,154522.0
2017-08-11 10:40:00,41.54,41.59,41.46,41.51,46661.0,32.8222,32.8617,32.759,32.7985,46661.0
2017-08-11 10:50:00,41.52,41.54,41.46,41.53,59502.0,32.8064,32.8222,32.759,32.8143,59502.0
2017-08-11 11:00:00,41.53,41.55,41.47,41.51,44494.0,32.8143,32.8301,32.7669,32.7985,44494.0
2017-08-11 11:10:00,41.51,41.51,41.41,41.44,39875.0,32.7985,32.7985,32.7195,32.7432,39875.0
2017-08-11 11:20:00,41.44,41.46,41.38,41.4,56713.0,32.7432,32.759,32.6958,32.7116,56713.0
2017-08-11 11:30:00,41.41,41.46,41.4,41.44,46099.0,32.7195,32.759,32.7116,32.7432,46099.0
2017-08-11 11:40:00,41.44,41.5,41.44,41.47,41320.0,32.7432,32.7906,32.7432,32.7669,41320.0
2017-08-11 11:50:00,41.47,41.5,41.36,41.37,48703.0,32.7669,32.7906,32.68,32.6879,48703.0
2017-08-11 12:00:00,41.37,41.4,41.33,41.35,36865.0,32.6879,32.7116,32.6562,32.6721,36865.0
2017-08-11 12:10:00,41.35,41.39,41.35,41.36,31048.0,32.6721,32.7037,32.6721,32.68,31048.0
2017-08-11 12:20:00,41.37,41.4,41.34,41.37,29727.0,32.6879,32.7116,32.6641,32.6879,29727.0
2017-08-11 12:30:00,41.38,41.38,41.33,41.38,25184.0,32.6958,32.6958,32.6562,32.6958,25184.0
2017-08-11 12:40:00,41.38,41.4,41.33,41.33,38501.0,32.6958,32.7116,32.6562,32.6562,38501.0
2017-08-11 12:50:00,41.33,41.36,41.33,41.33,18665.0,32.6562,32.68,32.6562,32.6562,18665.0
2017-08-11 13:00:00,41.34,41.36,41.27,41.31,47247.0,32.6641,32.68,32.6088,32.6404,47247.0
2017-08-11 13:10:00,41.31,41.33,41.26,41.29,58263.0,32.6404,32.6562,32.6009,32.6246,58263.0
2017-08-11 13:20:00,41.3,41.37,41.29,41.36,36152.0,32.6325,32.6879,32.6246,32.68,36152.0
2017-08-11 13:30:00,41.36,41.39,41.34,41.37,40871.0,32.68,32.7037,32.6641,32.6879,40871.0
2017-08-11 13:40:00,41.37,41.38,41.33,41.38,35852.0,32.6879,32.6958,32.6562,32.6958,35852.0
2017-08-11 13:50:00,41.37,41.42,41.36,41.4,39915.0,32.6879,32.7274,32.68,32.7116,39915.0
2017-08-11 14:00:00,41.4,41.42,41.38,41.39,25849.0,32.7116,32.7274,32.6958,32.7037,25849.0
2017-08-11 14:10:00,41.39,41.42,41.38,41.39,38549.0,32.7037,32.7274,32.6958,32.7037,38549.0
2017-08-11 14:20:00,41.39,41.42,41.38,41.4,41131.0,32.7037,32.7274,32.6958,32.7116,41131.0
2017-08-11 14:30:00,41.4,41.4,41.31,41.33,44834.0,32.7116,32.7116,32.6404,32.6562,44834.0
2017-08-11 14:40:00,41.33,41.4,41.33,41.35,34218.0,32.6562,32.7116,32.6562,32.6721,34218.0
2017-08-11 14:50:00,41.36,41.39,41.32,41.33,44723.0,32.68,32.7037,32.6483,32.6562,44723.0
2017-08-11 15:00:00,41.33,41.38,41.33,41.36,46956.0,32.6562,32.6958,32.6562,32.68,46956.0
2017-08-11 15:10:00,41.36,41.4,41.33,41.35,75234.0,32.68,32.7116,32.6562,32.6721,75234.0
2017-08-11 15:20:00,41.35,41.4,41.34,41.38,49021.0,32.6721,32.7116,32.6641,32.6958,49021.0
2017-08-11 15:30:00,41.39,41.41,41.31,41.33,99265.0,32.7037,32.7195,32.6404,32.6562,99265.0
2017-08-11 15:40:00,41.33,41.37,41.31,41.34,100261.0,32.6562,32.6879,32.6404,32.6641,100261.0
2017-08-11 15:50:00,41.34,41.37,41.26,41.27,341778.0,32.6641,32.6879,32.6009,32.6088,341778.0
2017-08-14 09:30:00,41.38,41.86,41.38,41.75,97057.0,32.6958,33.075,32.6958,32.9881,97057.0
2017-08-14 09:40:00,41.75,41.94,41.75,41.92,52348.0,32.9881,33.1382,32.9881,33.1224,52348.0
2017-08-14 09:50:00,41.92,41.99,41.89,41.96,54726.0,33.1224,33.1777,33.0987,33.154,54726.0
2017-08-14 10:00:00,41.97,41.97,41.79,41.83,45783.0,33.1619,33.1619,33.0197,33.0513,45783.0
2017-08-14 10:10:00,41.83,41.94,41.83,41.89,29776.0,33.0513,33.1382,33.0513,33.0987,29776.0
2017-08-14 10:20:00,41.9,41.97,41.88,41.97,46605.0,33.1066,33.1619,33.0908,33.1619,46605.0
2017-08-14 10:30:00,41.97,41.99,41.89,41.9,45477.0,33.1619,33.1777,33.0987,33.1066,45477.0
2017-08-14 10:40:00,41.9,42.03,41.89,42.01,39066.0,33.1066,33.2093,33.0987,33.1935,39066.0
2017-08-14 10:50:00,42.02,42.08,42.02,42.07,41188.0,33.2014,33.2488,33.2014,33.2409,41188.0
2017-08-14 11:00:00,42.07,42.08,42.04,42.08,52511.0,33.2409,33.2488,33.2172,33.2488,52511.0
2017-08-14 11:10:00,42.09,42.11,42.06,42.11,57710.0,33.2567,33.2726,33.233,33.2726,57710.0
2017-08-14 11:20:00,42.11,42.14,42.07,42.09,45624.0,33.2726,33.2963,33.2409,33.2567,45624.0
2017-08-14 11:30:00,42.1,42.13,42.08,42.09,44188.0,33.2647,33.2884,33.2488,33.2567,44188.0
2017-08-14 11:40:00,42.08,42.19,42.08,42.17,40968.0,33.2488,33.3358,33.2488,33.32,40968.0
2017-08-14 11:50:00,42.17,42.21,42.12,42.12,32063.0,33.32,33.3516,33.2805,33.2805,32063.0
2017-08-14 12:00:00,42.12,42.15,42.11,42.15,28026.0,33.2805,33.3042,33.2726,33.3042,28026.0
2017-08-14 12:10:00,42.15,42.17,42.1,42.11,36068.0,33.3042,33.32,33.2647,33.2726,36068.0
2017-08-14 12:20:00,42.11,42.13,42.1,42.11,30852.0,33.2726,33.2884,33.2647,33.2726,30852.0
2017-08-14 12:30:00,42.11,42.14,42.08,42.09,36562.0,33.2726,33.2963,33.2488,33.2567,36562.0
2017-08-14 12:40:00,42.09,42.09,42.06,42.08,27159.0,33.2567,33.2567,33.233,33.2488,27159.0
2017-08-14 12:50:00,42.09,42.1,42.07,42.08,29005.0,33.2567,33.2647,33.2409,33.2488,29005.0
2017-08-14 13:00:00,42.08,42.15,42.08,42.14,36239.0,33.2488,33.3042,33.2488,33.2963,36239.0
2017-08-14 13:10:00,42.14,42.15,42.09,42.1,42276.0,33.2963,33.3042,33.2567,33.2647,42276.0
2017-08-14 13:20:00,42.1,42.13,42.07,42.11,17223.0,33.2647,33.2884,33.2409,33.2726,17223.0
2017-08-14 13:30:00,42.12,42.13,42.1,42.1,30422.0,33.2805,33.2884,33.2647,33.2647,30422.0
2017-08-14 13:40:00,42.09,42.1,42.01,42.02,42680.0,33.2567,33.2647,33.1935,33.2014,42680.0
2017-08-14 13:50:00,42.02,42.05,42.0,42.05,28375.0,33.2014,33.2251,33.1856,33.2251,28375.0
2017-08-14 14:00:00,42.05,42.09,42.03,42.09,48352.0,33.2251,33.2567,33.2093,33.2567,48352.0
2017-08-14 14:10:00,42.09,42.09,42.07,42.09,36850.0,33.2567,33.2567,33.2409,33.2567,36850.0
2017-08-14 14:20:00,42.09,42.11,42.08,42.1,34556.0,33.2567,33.2726,33.2488,33.2647,34556.0
2017-08-14 14:30:00,42.1,42.11,42.07,42.08,28637.0,33.2647,33.2726,33.2409,33.2488,28637.0
2017-08-14 14:40:00,42.07,42.09,42.04,42.04,51876.0,33.2409,33.2567,33.2172,33.2172,51876.0
2017-08-14 14:50:00,42.04,42.04,41.98,41.98,50124.0,33.2172,33.2172,33.1698,33.1698,50124.0
2017-08-14 15:00:00,41.98,41.99,41.91,41.96,92335.0,33.1698,33.1777,33.1145,33.154,92335.0
2017-08-14 15:10:00,41.97,41.99,41.95,41.98,62287.0,33.1619,33.1777,33.1461,33.1698,62287.0
2017-08-14 15:20:00,41.98,42.04,41.96,42.04,59820.0,33.1698,33.2172,33.154,33.2172,59820.0
2017-08-14 15:30:00,42.03,42.04,41.99,42.0,71907.0,33.2093,33.2172,33.1777,33.1856,71907.0
2017-08-14 15:40:00,41.99,42.0,41.95,41.95,100586.0,33.1777,33.1856,33.1461,33.1461,100586.0
2017-08-14 15:50:00,41.96,42.0,41.94,41.96,259067.0,33.154,33.1856,33.1382,33.154,259067.0
2017-08-15 09:30:00,41.68,41.75,41.41,41.65,115633.0,33.1834,33.2391,32.9685,33.1595,115633.0
2017-08-15 09:40:00,41.67,41.74,41.54,41.62,79007.0,33.1755,33.2312,33.072,33.1356,79007.0
2017-08-15 09:50:00,41.63,41.65,41.58,41.59,62256.0,33.1436,33.1595,33.1038,33.1118,62256.0
2017-08-15 10:00:00,41.58,41.69,41.51,41.69,78512.0,33.1038,33.1914,33.0481,33.1914,78512.0
2017-08-15 10:10:00,41.68,41.74,41.55,41.59,54092.0,33.1834,33.2312,33.0799,33.1118,54092.0
2017-08-15 10:20:00,41.6,41.63,41.59,41.63,53097.0,33.1197,33.1436,33.1118,33.1436,53097.0
2017-08-15 10:30:00,41.62,41.76,41.55,41.74,53777.0,33.1356,33.2471,33.0799,33.2312,53777.0
2017-08-15 10:40:00,41.73,41.82,41.66,41.71,51322.0,33.2232,33.2949,33.1675,33.2073,51322.0
2017-08-15 10:50:00,41.71,41.83,41.7,41.79,34014.0,33.2073,33.3028,33.1993,33.271,34014.0
2017-08-15 11:00:00,41.79,41.87,41.78,41.84,35364.0,33.271,33.3347,33.263,33.3108,35364.0
2017-08-15 11:10:00,41.84,41.93,41.82,41.91,45724.0,33.3108,33.3824,33.2949,33.3665,45724.0
2017-08-15 11:20:00,41.91,41.94,41.88,41.9,75517.0,33.3665,33.3904,33.3426,33.3586,75517.0
2017-08-15 11:30:00,41.9,41.99,41.9,41.99,58135.0,33.3586,33.4302,33.3586,33.4302,58135.0
2017-08-15 11:40:00,41.99,42.08,41.98,42.05,79664.0,33.4302,33.5019,33.4223,33.478,79664.0
2017-08-15 11:50:00,42.04,42.09,42.02,42.08,82730.0,33.47,33.5098,33.4541,33.5019,82730.0
2017-08-15 12:00:00,42.08,42.1,41.98,42.04,78102.0,33.5019,33.5178,33.4223,33.47,78102.0
2017-08-15 12:10:00,42.05,42.06,41.98,42.02,37307.0,33.478,33.4859,33.4223,33.4541,37307.0
2017-08-15 12:20:00,42.02,42.03,42.0,42.02,27621.0,33.4541,33.4621,33.4382,33.4541,27621.0
2017-08-15 12:30:00,42.02,42.02,41.96,42.0,33101.0,33.4541,33.4541,33.4063,33.4382,33101.0
2017-08-15 12:40:00,42.0,42.0,41.93,41.94,40864.0,33.4382,33.4382,33.3824,33.3904,40864.0
2017-08-15 12:50:00,41.94,41.99,41.9,41.96,48886.0,33.3904,33.4302,33.3586,33.4063,48886.0
2017-08-15 13:00:00,41.96,41.97,41.89,41.89,40732.0,33.4063,33.4143,33.3506,33.3506,40732.0
2017-08-15 13:10:00,41.89,41.94,41.85,41.94,49054.0,33.3506,33.3904,33.3188,33.3904,49054.0
2017-08-15 13:20:00,41.94,41.99,41.93,41.97,37995.0,33.3904,33.4302,33.3824,33.4143,37995.0
2017-08-15 13:30:00,41.97,42.0,41.95,41.98,46534.0,33.4143,33.4382,33.3984,33.4223,46534.0
2017-08-15 13:40:00,41.99,42.01,41.95,41.98,29664.0,33.4302,33.4461,33.3984,33.4223,29664.0
2017-08-15 13:50:00,41.98,42.05,41.98,42.04,25260.0,33.4223,33.478,33.4223,33.47,25260.0
2017-08-15 14:00:00,42.04,42.07,42.02,42.06,56650.0,33.47,33.4939,33.4541,33.4859,56650.0
2017-08-15 14:10:00,42.07,42.08,42.05,42.08,29171.0,33.4939,33.5019,33.478,33.5019,29171.0
2017-08-15 14:20:00,42.08,42.11,42.06,42.1,60417.0,33.5019,33.5258,33.4859,33.5178,60417.0
2017-08-15 14:30:00,42.09,42.13,42.07,42.13,48815.0,33.5098,33.5417,33.4939,33.5417,48815.0
2017-08-15 14:40:00,42.13,42.13,41.99,42.04,61236.0,33.5417,33.5417,33.4302,33.47,61236.0
2017-08-15 14:50:00,42.04,42.05,42.03,42.05,25430.0,33.47,33.478,33.4621,33.478,25430.0
2017-08-15 15:00:00,42.05,42.07,42.04,42.07,34938.0,33.478,33.4939,33.47,33.4939,34938.0
2017-08-15 15:10:00,42.07,42.12,42.06,42.11,80359.0,33.4939,33.5337,33.4859,33.5258,80359.0
2017-08-15 15:20:00,42.12,42.12,42.08,42.12,55530.0,33.5337,33.5337,33.5019,33.5337,55530.0
2017-08-15 15:30:00,42.12,42.12,42.08,42.11,44481.0,33.5337,33.5337,33.5019,33.5258,44481.0
2017-08-15 15:40:00,42.11,42.16,42.09,42.09,137851.0,33.5258,33.5656,33.5098,33.5098,137851.0
2017-08-15 15:50:00,42.08,42.09,42.0,42.05,415549.0,33.5019,33.5098,33.4382,33.478,415549.0
2017-08-16 09:30:00,42.21,42.23,41.97,42.14,110028.0,33.6054,33.6213,33.4143,33.5496,110028.0
2017-08-16 09:40:00,42.16,42.27,42.15,42.18,38970.0,33.5656,33.6531,33.5576,33.5815,38970.0
2017-08-16 09:50:00,42.18,42.33,42.14,42.33,50946.0,33.5815,33.7009,33.5496,33.7009,50946.0
2017-08-16 10:00:00,42.34,42.38,42.27,42.34,51980.0,33.7089,33.7407,33.6531,33.7089,51980.0
2017-08-16 10:10:00,42.34,42.47,42.34,42.38,79192.0,33.7089,33.8124,33.7089,33.7407,79192.0
2017-08-16 10:20:00,42.38,42.48,42.37,42.48,63027.0,33.7407,33.8203,33.7328,33.8203,63027.0
2017-08-16 10:30:00,42.49,42.51,42.39,42.47,40232.0,33.8283,33.8442,33.7487,33.8124,40232.0
2017-08-16 10:40:00,42.47,42.54,42.44,42.5,30538.0,33.8124,33.8681,33.7885,33.8363,30538.0
2017-08-16 10:50:00,42.51,42.54,42.47,42.54,30397.0,33.8442,33.8681,33.8124,33.8681,30397.0
2017-08-16 11:00:00,42.55,42.57,42.44,42.44,56247.0,33.8761,33.892,33.7885,33.7885,56247.0
2017-08-16 11:10:00,42.44,42.47,42.41,42.41,39670.0,33.7885,33.8124,33.7646,33.7646,39670.0
2017-08-16 11:20:00,42.42,42.44,42.35,42.42,36553.0,33.7726,33.7885,33.7168,33.7726,36553.0
2017-08-16 11:30:00,42.43,42.48,42.42,42.48,36494.0,33.7805,33.8203,33.7726,33.8203,36494.0
2017-08-16 11:40:00,42.48,42.54,42.46,42.46,31641.0,33.8203,33.8681,33.8044,33.8044,31641.0
2017-08-16 11:50:00,42.47,42.54,42.45,42.46,40166.0,33.8124,33.8681,33.7964,33.8044,40166.0
2017-08-16 12:00:00,42.45,42.47,42.36,42.38,44837.0,33.7964,33.8124,33.7248,33.7407,44837.0
2017-08-16 12:10:00,42.38,42.46,42.37,42.45,44723.0,33.7407,33.8044,33.7328,33.7964,44723.0
2017-08-16 12:20:00,42.45,42.51,42.43,42.47,35701.0,33.7964,33.8442,33.7805,33.8124,35701.0
2017-08-16 12:30:00,42.47,42.52,42.45,42.5,29073.0,33.8124,33.8522,33.7964,33.8363,29073.0
2017-08-16 12:40:00,42.5,42.52,42.45,42.45,31698.0,33.8363,33.8522,33.7964,33.7964,31698.0
2017-08-16 12:50:00,42.46,42.49,42.41,42.41,24244.0,33.8044,33.8283,33.7646,33.7646,24244.0
2017-08-16 13:00:00,42.41,42.42,42.37,42.37,32449.0,33.7646,33.7726,33.7328,33.7328,32449.0
2017-08-16 13:10:00,42.36,42.37,42.23,42.27,72814.0,33.7248,33.7328,33.6213,33.6531,72814.0
2017-08-16 13:20:00,42.27,42.28,42.17,42.26,47426.0,33.6531,33.6611,33.5735,33.6452,47426.0
2017-08-16 13:30:00,42.25,42.3,42.24,42.27,31470.0,33.6372,33.677,33.6293,33.6531,31470.0
2017-08-16 13:40:00,42.28,42.29,42.21,42.22,37832.0,33.6611,33.6691,33.6054,33.6133,37832.0
2017-08-16 13:50:00,42.22,42.29,42.21,42.27,32847.0,33.6133,33.6691,33.6054,33.6531,32847.0
2017-08-16 14:00:00,42.27,42.31,42.21,42.26,57957.0,33.6531,33.685,33.6054,33.6452,57957.0
2017-08-16 14:10:00,42.26,42.29,42.15,42.19,42998.0,33.6452,33.6691,33.5576,33.5894,42998.0
2017-08-16 14:20:00,42.18,42.24,42.17,42.19,50847.0,33.5815,33.6293,33.5735,33.5894,50847.0
2017-08-16 14:30:00,42.19,42.27,42.16,42.27,51672.0,33.5894,33.6531,33.5656,33.6531,51672.0
2017-08-16 14:40:00,42.27,42.29,42.23,42.28,30924.0,33.6531,33.6691,33.6213,33.6611,30924.0
2017-08-16 14:50:00,42.28,42.31,42.25,42.29,31665.0,33.6611,33.685,33.6372,33.6691,31665.0
2017-08-16 15:00:00,42.29,42.33,42.21,42.22,46628.0,33.6691,33.7009,33.6054,33.6133,46628.0
2017-08-16 15:10:00,42.21,42.23,42.18,42.23,49723.0,33.6054,33.6213,33.5815,33.6213,49723.0
2017-08-16 15:20:00,42.22,42.24,42.19,42.23,47131.0,33.6133,33.6293,33.5894,33.6213,47131.0
2017-08-16 15:30:00,42.23,42.23,42.12,42.14,94082.0,33.6213,33.6213,33.5337,33.5496,94082.0
2017-08-16 15:40:00,42.15,42.19,42.1,42.1,99092.0,33.5576,33.5894,33.5178,33.5178,99092.0
2017-08-16 15:50:00,42.11,42.16,42.1,42.16,176485.0,33.5258,33.5656,33.5178,33.5656,176485.0
2017-08-17 09:30:00,42.07,42.2,42.01,42.2,43582.0,33.4939,33.5974,33.4461,33.5974,43582.0
2017-08-17 09:40:00,42.19,42.31,42.18,42.2,39923.0,33.5894,33.685,33.5815,33.5974,39923.0
2017-08-17 09:50:00,42.2,42.33,42.18,42.23,43860.0,33.5974,33.7009,33.5815,33.6213,43860.0
2017-08-17 10:00:00,42.24,42.26,42.15,42.18,27991.0,33.6293,33.6452,33.5576,33.5815,27991.0
2017-08-17 10:10:00,42.18,42.21,42.07,42.09,33556.0,33.5815,33.6054,33.4939,33.5098,33556.0
2017-08-17 10:20:00,42.08,42.11,42.05,42.11,29019.0,33.5019,33.5258,33.478,33.5258,29019.0
2017-08-17 10:30:00,42.11,42.22,42.11,42.13,49359.0,33.5258,33.6133,33.5258,33.5417,49359.0
2017-08-17 10:40:00,42.13,42.15,42.08,42.09,32186.0,33.5417,33.5576,33.5019,33.5098,32186.0
2017-08-17 10:50:00,42.09,42.16,42.05,42.14,45713.0,33.5098,33.5656,33.478,33.5496,45713.0
2017-08-17 11:00:00,42.14,42.21,42.14,42.2,34090.0,33.5496,33.6054,33.5496,33.5974,34090.0
2017-08-17 11:10:00,42.19,42.25,42.19,42.23,34557.0,33.5894,33.6372,33.5894,33.6213,34557.0
2017-08-17 11:20:00,42.24,42.24,42.06,42.11,53262.0,33.6293,33.6293,33.4859,33.5258,53262.0
2017-08-17 11:30:00,42.11,42.14,42.03,42.04,26958.0,33.5258,33.5496,33.4621,33.47,26958.0
2017-08-17 11:40:00,42.04,42.07,42.02,42.02,64003.0,33.47,33.4939,33.4541,33.4541,64003.0
2017-08-17 11:50:00,42.02,42.05,42.02,42.03,21972.0,33.4541,33.478,33.4541,33.4621,21972.0
2017-08-17 12:00:00,42.03,42.06,41.99,42.0,31954.0,33.4621,33.4859,33.4302,33.4382,31954.0
2017-08-17 12:10:00,41.99,42.0,41.96,41.97,53525.0,33.4302,33.4382,33.4063,33.4143,53525.0
2017-08-17 12:20:00,41.97,42.04,41.96,42.04,21910.0,33.4143,33.47,33.4063,33.47,21910.0
2017-08-17 12:30:00,42.03,42.04,41.97,41.99,26178.0,33.4621,33.47,33.4143,33.4302,26178.0
2017-08-17 12:40:00,41.99,42.0,41.96,41.97,21292.0,33.4302,33.4382,33.4063,33.4143,21292.0
2017-08-17 12:50:00,41.98,41.98,41.88,41.89,26070.0,33.4223,33.4223,33.3426,33.3506,26070.0
2017-08-17 13:00:00,41.89,41.91,41.86,41.9,21533.0,33.3506,33.3665,33.3267,33.3586,21533.0
2017-08-17 13:10:00,41.9,41.9,41.84,41.88,60032.0,33.3586,33.3586,33.3108,33.3426,60032.0
2017-08-17 13:20:00,41.89,41.9,41.86,41.87,31680.0,33.3506,33.3586,33.3267,33.3347,31680.0
2017-08-17 13:30:00,41.87,41.87,41.83,41.86,29428.0,33.3347,33.3347,33.3028,33.3267,29428.0
2017-08-17 13:40:00,41.86,41.91,41.86,41.9,88450.0,33.3267,33.3665,33.3267,33.3586,88450.0
2017-08-17 13:50:00,41.9,41.9,41.86,41.87,17518.0,33.3586,33.3586,33.3267,33.3347,17518.0
2017-08-17 14:00:00,41.87,41.88,41.8,41.82,25871.0,33.3347,33.3426,33.279,33.2949,25871.0
2017-08-17 14:10:00,41.82,41.83,41.74,41.76,37315.0,33.2949,33.3028,33.2312,33.2471,37315.0
2017-08-17 14:20:00,41.75,41.84,41.74,41.84,35968.0,33.2391,33.3108,33.2312,33.3108,35968.0
2017-08-17 14:30:00,41.83,41.83,41.77,41.77,30511.0,33.3028,33.3028,33.2551,33.2551,30511.0
2017-08-17 14:40:00,41.76,41.8,41.75,41.78,26904.0,33.2471,33.279,33.2391,33.263,26904.0
2017-08-17 14:50:00,41.77,41.78,41.73,41.73,32044.0,33.2551,33.263,33.2232,33.2232,32044.0
2017-08-17 15:00:00,41.74,41.74,41.68,41.69,40764.0,33.2312,33.2312,33.1834,33.1914,40764.0
2017-08-17 15:10:00,41.7,41.7,41.62,41.63,49270.0,33.1993,33.1993,33.1356,33.1436,49270.0
2017-08-17 15:20:00,41.63,41.68,41.63,41.64,45178.0,33.1436,33.1834,33.1436,33.1516,45178.0
2017-08-17 15:30:00,41.64,41.72,41.61,41.67,101681.0,33.1516,33.2153,33.1277,33.1755,101681.0
2017-08-17 15:40:00,41.67,41.67,41.59,41.63,86780.0,33.1755,33.1755,33.1118,33.1436,86780.0
2017-08-17 15:50:00,41.63,41.69,41.58,41.66,429693.0,33.1436,33.1914,33.1038,33.1675,429693.0
2017-08-18 09:30:00,41.66,41.66,41.47,41.52,196392.0,33.1675,33.1675,33.0162,33.056,196392.0
2017-08-18 09:40:00,41.51,41.51,41.41,41.41,48141.0,33.0481,33.0481,32.9685,32.9685,48141.0
2017-08-18 09:50:00,41.41,41.52,41.41,41.49,44471.0,32.9685,33.056,32.9685,33.0321,44471.0
2017-08-18 10:00:00,41.49,41.5,41.43,41.46,40782.0,33.0321,33.0401,32.9844,33.0083,40782.0
2017-08-18 10:10:00,41.45,41.52,41.44,41.5,43977.0,33.0003,33.056,32.9923,33.0401,43977.0
2017-08-18 10:20:00,41.49,41.49,41.41,41.45,32541.0,33.0321,33.0321,32.9685,33.0003,32541.0
2017-08-18 10:30:00,41.45,41.45,41.36,41.42,36331.0,33.0003,33.0003,32.9286,32.9764,36331.0
2017-08-18 10:40:00,41.41,41.47,41.41,41.43,37336.0,32.9685,33.0162,32.9685,32.9844,37336.0
2017-08-18 10:50:00,41.43,41.44,41.4,41.41,35514.0,32.9844,32.9923,32.9605,32.9685,35514.0
2017-08-18 11:00:00,41.4,41.4,41.36,41.37,48341.0,32.9605,32.9605,32.9286,32.9366,48341.0
2017-08-18 11:10:00,41.38,41.42,41.35,41.41,48713.0,32.9446,32.9764,32.9207,32.9685,48713.0
2017-08-18 11:20:00,41.41,41.48,41.38,41.47,42076.0,32.9685,33.0242,32.9446,33.0162,42076.0
2017-08-18 11:30:00,41.47,41.53,41.47,41.51,36567.0,33.0162,33.064,33.0162,33.0481,36567.0
2017-08-18 11:40:00,41.51,41.54,41.48,41.51,62906.0,33.0481,33.072,33.0242,33.0481,62906.0
2017-08-18 11:50:00,41.5,41.55,41.5,41.54,29986.0,33.0401,33.0799,33.0401,33.072,29986.0
2017-08-18 12:00:00,41.54,41.55,41.39,41.39,55721.0,33.072,33.0799,32.9525,32.9525,55721.0
2017-08-18 12:10:00,41.4,41.44,41.38,41.42,32681.0,32.9605,32.9923,32.9446,32.9764,32681.0
2017-08-18 12:20:00,41.41,41.43,41.37,41.39,23753.0,32.9685,32.9844,32.9366,32.9525,23753.0
2017-08-18 12:30:00,41.39,41.44,41.38,41.42,21208.0,32.9525,32.9923,32.9446,32.9764,21208.0
2017-08-18 12:40:00,41.42,41.51,41.41,41.5,48153.0,32.9764,33.0481,32.9685,33.0401,48153.0
2017-08-18 12:50:00,41.49,41.5,41.46,41.48,30504.0,33.0321,33.0401,33.0083,33.0242,30504.0
2017-08-18 13:00:00,41.48,41.5,41.43,41.43,33814.0,33.0242,33.0401,32.9844,32.9844,33814.0
2017-08-18 13:10:00,41.43,41.46,41.4,41.41,42920.0,32.9844,33.0083,32.9605,32.9685,42920.0
2017-08-18 13:20:00,41.41,41.41,41.35,41.36,23708.0,32.9685,32.9685,32.9207,32.9286,23708.0
2017-08-18 13:30:00,41.36,41.41,41.35,41.37,56422.0,32.9286,32.9685,32.9207,32.9366,56422.0
2017-08-18 13:40:00,41.37,41.4,41.35,41.4,41250.0,32.9366,32.9605,32.9207,32.9605,41250.0
2017-08-18 13:50:00,41.4,41.4,41.33,41.33,33989.0,32.9605,32.9605,32.9048,32.9048,33989.0
2017-08-18 14:00:00,41.33,41.34,41.3,41.32,35965.0,32.9048,32.9127,32.8809,32.8968,35965.0
2017-08-18 14:10:00,41.31,41.33,41.29,41.29,23212.0,32.8888,32.9048,32.8729,32.8729,23212.0
2017-08-18 14:20:00,41.3,41.33,41.28,41.32,24732.0,32.8809,32.9048,32.865,32.8968,24732.0
2017-08-18 14:30:00,41.32,41.34,41.3,41.33,23629.0,32.8968,32.9127,32.8809,32.9048,23629.0
2017-08-18 14:40:00,41.33,41.35,41.31,41.34,37432.0,32.9048,32.9207,32.8888,32.9127,37432.0
2017-08-18 14:50:00,41.34,41.35,41.32,41.33,25921.0,32.9127,32.9207,32.8968,32.9048,25921.0
2017-08-18 15:00:00,41.34,41.41,41.33,41.41,36764.0,32.9127,32.9685,32.9048,32.9685,36764.0
2017-08-18 15:10:00,41.41,41.42,41.34,41.38,57307.0,32.9685,32.9764,32.9127,32.9446,57307.0
2017-08-18 15:20:00,41.39,41.39,41.34,41.35,38809.0,32.9525,32.9525,32.9127,32.9207,38809.0
2017-08-18 15:30:00,41.35,41.36,41.3,41.35,65832.0,32.9207,32.9286,32.8809,32.9207,65832.0
2017-08-18 15:40:00,41.34,41.36,41.3,41.31,95090.0,32.9127,32.9286,32.8809,32.8888,95090.0
2017-08-18 15:50:00,41.32,41.32,41.26,41.26,190035.0,32.8968,32.8968,32.849,32.849,190035.0
2017-08-21 09:30:00,41.28,41.6,41.27,41.53,93971.0,32.865,33.1197,32.857,33.064,93971.0
2017-08-21 09:40:00,41.51,41.52,41.38,41.44,110384.0,33.0481,33.056,32.9446,32.9923,110384.0
2017-08-21 09:50:00,41.45,41.61,41.41,41.6,75245.0,33.0003,33.1277,32.9685,33.1197,75245.0
2017-08-21 10:00:00,41.59,41.59,41.47,41.58,78310.0,33.1118,33.1118,33.0162,33.1038,78310.0
2017-08-21 10:10:00,41.58,41.68,41.53,41.67,64759.0,33.1038,33.1834,33.064,33.1755,64759.0
2017-08-21 10:20:00,41.67,41.69,41.61,41.67,43745.0,33.1755,33.1914,33.1277,33.1755,43745.0
2017-08-21 10:30:00,41.68,41.78,41.66,41.78,61854.0,33.1834,33.263,33.1675,33.263,61854.0
2017-08-21 10:40:00,41.77,41.78,41.75,41.77,38580.0,33.2551,33.263,33.2391,33.2551,38580.0
2017-08-21 10:50:00,41.77,41.81,41.69,41.74,86394.0,33.2551,33.2869,33.1914,33.2312,86394.0
2017-08-21 11:00:00,41.74,41.74,41.67,41.73,49882.0,33.2312,33.2312,33.1755,33.2232,49882.0
2017-08-21 11:10:00,41.73,41.75,41.68,41.71,43117.0,33.2232,33.2391,33.1834,33.2073,43117.0
2017-08-21 11:20:00,41.71,41.73,41.66,41.71,44005.0,33.2073,33.2232,33.1675,33.2073,44005.0
2017-08-21 11:30:00,41.7,41.71,41.61,41.64,40540.0,33.1993,33.2073,33.1277,33.1516,40540.0
2017-08-21 11:40:00,41.64,41.69,41.59,41.65,65955.0,33.1516,33.1914,33.1118,33.1595,65955.0
2017-08-21 11:50:00,41.65,41.69,41.64,41.68,54470.0,33.1595,33.1914,33.1516,33.1834,54470.0
2017-08-21 12:00:00,41.69,41.7,41.67,41.69,20602.0,33.1914,33.1993,33.1755,33.1914,20602.0
2017-08-21 12:10:00,41.69,41.71,41.68,41.7,21636.0,33.1914,33.2073,33.1834,33.1993,21636.0
2017-08-21 12:20:00,41.7,41.7,41.64,41.66,50585.0,33.1993,33.1993,33.1516,33.1675,50585.0
2017-08-21 12:30:00,41.65,41.73,41.65,41.7,29924.0,33.1595,33.2232,33.1595,33.1993,29924.0
2017-08-21 12:40:00,41.71,41.73,41.69,41.73,24920.0,33.2073,33.2232,33.1914,33.2232,24920.0
2017-08-21 12:50:00,41.72,41.74,41.72,41.74,21486.0,33.2153,33.2312,33.2153,33.2312,21486.0
2017-08-21 13:00:00,41.74,41.76,41.73,41.76,50327.0,33.2312,33.2471,33.2232,33.2471,50327.0
2017-08-21 13:10:00,41.76,41.78,41.72,41.73,28317.0,33.2471,33.263,33.2153,33.2232,28317.0
2017-08-21 13:20:00,41.73,41.76,41.72,41.75,26587.0,33.2232,33.2471,33.2153,33.2391,26587.0
2017-08-21 13:30:00,41.75,41.75,41.64,41.67,62597.0,33.2391,33.2391,33.1516,33.1755,62597.0
2017-08-21 13:40:00,41.66,41.69,41.62,41.67,57566.0,33.1675,33.1914,33.1356,33.1755,57566.0
2017-08-21 13:50:00,41.66,41.68,41.57,41.59,29511.0,33.1675,33.1834,33.0958,33.1118,29511.0
2017-08-21 14:00:00,41.59,41.64,41.54,41.55,46579.0,33.1118,33.1516,33.072,33.0799,46579.0
2017-08-21 14:10:00,41.56,41.6,41.55,41.57,32107.0,33.0879,33.1197,33.0799,33.0958,32107.0
2017-08-21 14:20:00,41.58,41.59,41.49,41.5,47952.0,33.1038,33.1118,33.0321,33.0401,47952.0
2017-08-21 14:30:00,41.5,41.51,41.49,41.51,18654.0,33.0401,33.0481,33.0321,33.0481,18654.0
2017-08-21 14:40:00,41.51,41.55,41.5,41.54,42072.0,33.0481,33.0799,33.0401,33.072,42072.0
2017-08-21 14:50:00,41.55,41.58,41.54,41.57,28345.0,33.0799,33.1038,33.072,33.0958,28345.0
2017-08-21 15:00:00,41.57,41.57,41.52,41.54,39791.0,33.0958,33.0958,33.056,33.072,39791.0
2017-08-21 15:10:00,41.54,41.56,41.47,41.51,61917.0,33.072,33.0879,33.0162,33.0481,61917.0
2017-08-21 15:20:00,41.52,41.61,41.51,41.61,48216.0,33.056,33.1277,33.0481,33.1277,48216.0
2017-08-21 15:30:00,41.61,41.62,41.57,41.6,81054.0,33.1277,33.1356,33.0958,33.1197,81054.0
2017-08-21 15:40:00,41.6,41.6,41.56,41.58,79148.0,33.1197,33.1197,33.0879,33.1038,79148.0
2017-08-21 15:50:00,41.58,41.63,41.57,41.58,219512.0,33.1038,33.1436,33.0958,33.1038,219512.0
2017-08-22 09:30:00,41.54,41.83,41.54,41.8,95833.0,33.072,33.3028,33.072,33.279,95833.0
2017-08-22 09:40:00,41.8,41.93,41.8,41.82,75494.0,33.279,33.3824,33.279,33.2949,75494.0
2017-08-22 09:50:00,41.81,41.9,41.74,41.74,91397.0,33.2869,33.3586,33.2312,33.2312,91397.0
2017-08-22 10:00:00,41.75,41.8,41.69,41.75,57888.0,33.2391,33.279,33.1914,33.2391,57888.0
2017-08-22 10:10:00,41.74,41.81,41.7,41.71,36265.0,33.2312,33.2869,33.1993,33.2073,36265.0
2017-08-22 10:20:00,41.71,41.74,41.65,41.68,36245.0,33.2073,33.2312,33.1595,33.1834,36245.0
2017-08-22 10:30:00,41.69,41.73,41.62,41.65,38293.0,33.1914,33.2232,33.1356,33.1595,38293.0
2017-08-22 10:40:00,41.66,41.66,41.59,41.64,38329.0,33.1675,33.1675,33.1118,33.1516,38329.0
2017-08-22 10:50:00,41.65,41.67,41.62,41.66,66663.0,33.1595,33.1755,33.1356,33.1675,66663.0
2017-08-22 11:00:00,41.66,41.67,41.58,41.58,39355.0,33.1675,33.1755,33.1038,33.1038,39355.0
2017-08-22 11:10:00,41.59,41.59,41.54,41.59,32861.0,33.1118,33.1118,33.072,33.1118,32861.0
2017-08-22 11:20:00,41.59,41.64,41.54,41.63,47892.0,33.1118,33.1516,33.072,33.1436,47892.0
2017-08-22 11:30:00,41.63,41.7,41.62,41.69,53539.0,33.1436,33.1993,33.1356,33.1914,53539.0
2017-08-22 11:40:00,41.68,41.69,41.66,41.66,27319.0,33.1834,33.1914,33.1675,33.1675,27319.0
2017-08-22 11:50:00,41.66,41.69,41.61,41.66,38022.0,33.1675,33.1914,33.1277,33.1675,38022.0
2017-08-22 12:00:00,41.67,41.67,41.58,41.67,46931.0,33.1755,33.1755,33.1038,33.1755,46931.0
2017-08-22 12:10:00,41.67,41.7,41.65,41.65,33519.0,33.1755,33.1993,33.1595,33.1595,33519.0
2017-08-22 12:20:00,41.65,41.69,41.64,41.65,52942.0,33.1595,33.1914,33.1516,33.1595,52942.0
2017-08-22 12:30:00,41.65,41.68,41.64,41.65,76646.0,33.1595,33.1834,33.1516,33.1595,76646.0
2017-08-22 12:40:00,41.66,41.66,41.59,41.6,23197.0,33.1675,33.1675,33.1118,33.1197,23197.0
2017-08-22 12:50:00,41.59,41.6,41.56,41.56,22181.0,33.1118,33.1197,33.0879,33.0879,22181.0
2017-08-22 13:00:00,41.56,41.63,41.53,41.63,39568.0,33.0879,33.1436,33.064,33.1436,39568.0
2017-08-22 13:10:00,41.63,41.63,41.61,41.62,16303.0,33.1436,33.1436,33.1277,33.1356,16303.0
2017-08-22 13:20:00,41.62,41.66,41.61,41.66,23042.0,33.1356,33.1675,33.1277,33.1675,23042.0
2017-08-22 13:30:00,41.66,41.68,41.62,41.64,37255.0,33.1675,33.1834,33.1356,33.1516,37255.0
2017-08-22 13:40:00,41.64,41.64,41.63,41.64,25672.0,33.1516,33.1516,33.1436,33.1516,25672.0
2017-08-22 13:50:00,41.64,41.64,41.63,41.63,21232.0,33.1516,33.1516,33.1436,33.1436,21232.0
2017-08-22 14:00:00,41.64,41.68,41.63,41.68,52455.0,33.1516,33.1834,33.1436,33.1834,52455.0
2017-08-22 14:10:00,41.68,41.68,41.65,41.68,38359.0,33.1834,33.1834,33.1595,33.1834,38359.0
2017-08-22 14:20:00,41.67,41.71,41.67,41.71,37526.0,33.1755,33.2073,33.1755,33.2073,37526.0
2017-08-22 14:30:00,41.71,41.75,41.7,41.74,83063.0,33.2073,33.2391,33.1993,33.2312,83063.0
2017-08-22 14:40:00,41.74,41.74,41.71,41.72,34499.0,33.2312,33.2312,33.2073,33.2153,34499.0
2017-08-22 14:50:00,41.72,41.76,41.71,41.72,44320.0,33.2153,33.2471,33.2073,33.2153,44320.0
2017-08-22 15:00:00,41.72,41.74,41.72,41.74,63936.0,33.2153,33.2312,33.2153,33.2312,63936.0
2017-08-22 15:10:00,41.74,41.78,41.74,41.78,65726.0,33.2312,33.263,33.2312,33.263,65726.0
2017-08-22 15:20:00,41.78,41.79,41.77,41.77,38735.0,33.263,33.271,33.2551,33.2551,38735.0
2017-08-22 15:30:00,41.78,41.81,41.72,41.74,84054.0,33.263,33.2869,33.2153,33.2312,84054.0
2017-08-22 15:40:00,41.73,41.8,41.72,41.75,185300.0,33.2232,33.279,33.2153,33.2391,185300.0
2017-08-22 15:50:00,41.74,41.75,41.67,41.74,240822.0,33.2312,33.2391,33.1755,33.2312,240822.0
2017-08-23 09:30:00,41.63,41.77,41.49,41.64,82674.0,33.1436,33.2551,33.0321,33.1516,82674.0
2017-08-23 09:40:00,41.65,41.81,41.64,41.71,146982.0,33.1595,33.2869,33.1516,33.2073,146982.0
2017-08-23 09:50:00,41.71,41.85,41.67,41.84,26581.0,33.2073,33.3188,33.1755,33.3108,26581.0
2017-08-23 10:00:00,41.84,41.87,41.77,41.81,44863.0,33.3108,33.3347,33.2551,33.2869,44863.0
2017-08-23 10:10:00,41.82,41.89,41.79,41.89,34493.0,33.2949,33.3506,33.271,33.3506,34493.0
2017-08-23 10:20:00,41.89,41.89,41.77,41.83,22633.0,33.3506,33.3506,33.2551,33.3028,22633.0
2017-08-23 10:30:00,41.83,41.86,41.77,41.78,36012.0,33.3028,33.3267,33.2551,33.263,36012.0
2017-08-23 10:40:00,41.78,41.89,41.78,41.85,31142.0,33.263,33.3506,33.263,33.3188,31142.0
2017-08-23 10:50:00,41.84,41.87,41.8,41.8,21098.0,33.3108,33.3347,33.279,33.279,21098.0
2017-08-23 11:00:00,41.81,41.84,41.77,41.83,53600.0,33.2869,33.3108,33.2551,33.3028,53600.0
2017-08-23 11:10:00,41.83,41.83,41.78,41.79,42423.0,33.3028,33.3028,33.263,33.271,42423.0
2017-08-23 11:20:00,41.79,41.87,41.78,41.86,69067.0,33.271,33.3347,33.263,33.3267,69067.0
2017-08-23 11:30:00,41.85,41.85,41.82,41.85,19696.0,33.3188,33.3188,33.2949,33.3188,19696.0
2017-08-23 11:40:00,41.85,41.89,41.85,41.89,12324.0,33.3188,33.3506,33.3188,33.3506,12324.0
2017-08-23 11:50:00,41.88,41.89,41.85,41.86,15016.0,33.3426,33.3506,33.3188,33.3267,15016.0
2017-08-23 12:00:00,41.86,41.88,41.85,41.88,16805.0,33.3267,33.3426,33.3188,33.3426,16805.0
2017-08-23 12:10:00,41.87,41.93,41.87,41.92,58071.0,33.3347,33.3824,33.3347,33.3745,58071.0
2017-08-23 12:20:00,41.92,41.92,41.83,41.84,36412.0,33.3745,33.3745,33.3028,33.3108,36412.0
2017-08-23 12:30:00,41.85,41.85,41.83,41.84,17644.0,33.3188,33.3188,33.3028,33.3108,17644.0
2017-08-23 12:40:00,41.84,41.85,41.81,41.82,16109.0,33.3108,33.3188,33.2869,33.2949,16109.0
2017-08-23 12:50:00,41.82,41.84,41.81,41.83,8289.0,33.2949,33.3108,33.2869,33.3028,8289.0
2017-08-23 13:00:00,41.82,41.82,41.78,41.78,30400.0,33.2949,33.2949,33.263,33.263,30400.0
2017-08-23 13:10:00,41.78,41.81,41.73,41.75,23406.0,33.263,33.2869,33.2232,33.2391,23406.0
2017-08-23 13:20:00,41.75,41.8,41.74,41.77,15259.0,33.2391,33.279,33.2312,33.2551,15259.0
2017-08-23 13:30:00,41.77,41.78,41.73,41.74,11415.0,33.2551,33.263,33.2232,33.2312,11415.0
2017-08-23 13:40:00,41.75,41.75,41.7,41.72,22661.0,33.2391,33.2391,33.1993,33.2153,22661.0
2017-08-23 13:50:00,41.71,41.74,41.7,41.74,22963.0,33.2073,33.2312,33.1993,33.2312,22963.0
2017-08-23 14:00:00,41.73,41.76,41.71,41.73,48364.0,33.2232,33.2471,33.2073,33.2232,48364.0
2017-08-23 14:10:00,41.73,41.77,41.73,41.77,34714.0,33.2232,33.2551,33.2232,33.2551,34714.0
2017-08-23 14:20:00,41.77,41.77,41.71,41.72,37283.0,33.2551,33.2551,33.2073,33.2153,37283.0
2017-08-23 14:30:00,41.72,41.76,41.72,41.73,18204.0,33.2153,33.2471,33.2153,33.2232,18204.0
2017-08-23 14:40:00,41.74,41.78,41.73,41.73,25560.0,33.2312,33.263,33.2232,33.2232,25560.0
2017-08-23 14:50:00,41.74,41.79,41.74,41.78,24648.0,33.2312,33.271,33.2312,33.263,24648.0
2017-08-23 15:00:00,41.77,41.82,41.77,41.81,26327.0,33.2551,33.2949,33.2551,33.2869,26327.0
2017-08-23 15:10:00,41.81,41.84,41.81,41.84,25262.0,33.2869,33.3108,33.2869,33.3108,25262.0
2017-08-23 15:20:00,41.84,41.86,41.82,41.85,25928.0,33.3108,33.3267,33.2949,33.3188,25928.0
2017-08-23 15:30:00,41.85,41.88,41.84,41.87,35128.0,33.3188,33.3426,33.3108,33.3347,35128.0
2017-08-23 15:40:00,41.87,41.87,41.78,41.8,63280.0,33.3347,33.3347,33.263,33.279,63280.0
2017-08-23 15:50:00,41.79,41.79,41.76,41.77,152142.0,33.271,33.271,33.2471,33.2551,152142.0
2017-08-24 09:30:00,41.75,41.88,41.41,41.42,79638.0,33.2391,33.3426,32.9685,32.9764,79638.0
2017-08-24 09:40:00,41.41,41.51,41.41,41.44,86477.0,32.9685,33.0481,32.9685,32.9923,86477.0
2017-08-24 09:50:00,41.44,41.45,41.36,41.38,56401.0,32.9923,33.0003,32.9286,32.9446,56401.0
2017-08-24 10:00:00,41.38,41.45,41.34,41.41,42291.0,32.9446,33.0003,32.9127,32.9685,42291.0
2017-08-24 10:10:00,41.42,41.51,41.38,41.48,45297.0,32.9764,33.0481,32.9446,33.0242,45297.0
2017-08-24 10:20:00,41.48,41.56,41.41,41.52,73909.0,33.0242,33.0879,32.9685,33.056,73909.0
2017-08-24 10:30:00,41.52,41.56,41.48,41.55,39172.0,33.056,33.0879,33.0242,33.0799,39172.0
2017-08-24 10:40:00,41.56,41.62,41.54,41.55,91307.0,33.0879,33.1356,33.072,33.0799,91307.0
2017-08-24 10:50:00,41.55,41.64,41.53,41.59,33259.0,33.0799,33.1516,33.064,33.1118,33259.0
2017-08-24 11:00:00,41.59,41.59,41.52,41.54,49057.0,33.1118,33.1118,33.056,33.072,49057.0
2017-08-24 11:10:00,41.54,41.54,41.43,41.46,50287.0,33.072,33.072,32.9844,33.0083,50287.0
2017-08-24 11:20:00,41.47,41.53,41.46,41.47,37259.0,33.0162,33.064,33.0083,33.0162,37259.0
2017-08-24 11:30:00,41.47,41.5,41.44,41.5,53868.0,33.0162,33.0401,32.9923,33.0401,53868.0
2017-08-24 11:40:00,41.5,41.55,41.49,41.54,48302.0,33.0401,33.0799,33.0321,33.072,48302.0
2017-08-24 11:50:00,41.53,41.56,41.49,41.51,38695.0,33.064,33.0879,33.0321,33.0481,38695.0
2017-08-24 12:00:00,41.51,41.56,41.5,41.55,15487.0,33.0481,33.0879,33.0401,33.0799,15487.0
2017-08-24 12:10:00,41.55,41.57,41.47,41.49,40131.0,33.0799,33.0958,33.0162,33.0321,40131.0
2017-08-24 12:20:00,41.49,41.52,41.47,41.52,26922.0,33.0321,33.056,33.0162,33.056,26922.0
2017-08-24 12:30:00,41.52,41.54,41.47,41.48,28903.0,33.056,33.072,33.0162,33.0242,28903.0
2017-08-24 12:40:00,41.48,41.5,41.46,41.46,27110.0,33.0242,33.0401,33.0083,33.0083,27110.0
2017-08-24 12:50:00,41.46,41.46,41.38,41.39,37516.0,33.0083,33.0083,32.9446,32.9525,37516.0
2017-08-24 13:00:00,41.39,41.44,41.38,41.43,31722.0,32.9525,32.9923,32.9446,32.9844,31722.0
2017-08-24 13:10:00,41.43,41.47,41.42,41.44,42174.0,32.9844,33.0162,32.9764,32.9923,42174.0
2017-08-24 13:20:00,41.45,41.45,41.39,41.39,49563.0,33.0003,33.0003,32.9525,32.9525,49563.0
2017-08-24 13:30:00,41.39,41.4,41.32,41.35,48277.0,32.9525,32.9605,32.8968,32.9207,48277.0
2017-08-24 13:40:00,41.35,41.36,41.34,41.34,18708.0,32.9207,32.9286,32.9127,32.9127,18708.0
2017-08-24 13:50:00,41.35,41.35,41.18,41.19,53841.0,32.9207,32.9207,32.7853,32.7933,53841.0
2017-08-24 14:00:00,41.19,41.25,41.16,41.2,76500.0,32.7933,32.8411,32.7694,32.8013,76500.0
2017-08-24 14:10:00,41.2,41.25,41.17,41.2,72178.0,32.8013,32.8411,32.7774,32.8013,72178.0
2017-08-24 14:20:00,41.2,41.22,41.19,41.21,32989.0,32.8013,32.8172,32.7933,32.8092,32989.0
2017-08-24 14:30:00,41.21,41.23,41.2,41.21,36701.0,32.8092,32.8251,32.8013,32.8092,36701.0
2017-08-24 14:40:00,41.21,41.22,41.18,41.2,32566.0,32.8092,32.8172,32.7853,32.8013,32566.0
2017-08-24 14:50:00,41.19,41.24,41.19,41.22,85930.0,32.7933,32.8331,32.7933,32.8172,85930.0
2017-08-24 15:00:00,41.22,41.22,41.15,41.16,49442.0,32.8172,32.8172,32.7615,32.7694,49442.0
2017-08-24 15:10:00,41.17,41.21,41.15,41.2,68769.0,32.7774,32.8092,32.7615,32.8013,68769.0
2017-08-24 15:20:00,41.2,41.22,41.16,41.16,58840.0,32.8013,32.8172,32.7694,32.7694,58840.0
2017-08-24 15:30:00,41.17,41.18,41.11,41.15,88296.0,32.7774,32.7853,32.7296,32.7615,88296.0
2017-08-24 15:40:00,41.15,41.16,41.1,41.1,109532.0,32.7615,32.7694,32.7216,32.7216,109532.0
2017-08-24 15:50:00,41.1,41.12,41.06,41.09,267327.0,32.7216,32.7376,32.6898,32.7137,267327.0
2017-08-25 09:30:00,41.38,41.76,41.36,41.71,93650.0,32.9446,33.2471,32.9286,33.2073,93650.0
2017-08-25 09:40:00,41.72,41.72,41.58,41.7,67542.0,33.2153,33.2153,33.1038,33.1993,67542.0
2017-08-25 09:50:00,41.69,41.73,41.66,41.68,66354.0,33.1914,33.2232,33.1675,33.1834,66354.0
2017-08-25 10:00:00,41.68,41.78,41.67,41.7,42750.0,33.1834,33.263,33.1755,33.1993,42750.0
2017-08-25 10:10:00,41.7,41.78,41.67,41.77,32698.0,33.1993,33.263,33.1755,33.2551,32698.0
2017-08-25 10:20:00,41.77,41.78,41.72,41.73,37870.0,33.2551,33.263,33.2153,33.2232,37870.0
2017-08-25 10:30:00,41.74,41.78,41.68,41.76,39046.0,33.2312,33.263,33.1834,33.2471,39046.0
2017-08-25 10:40:00,41.76,41.76,41.62,41.62,39418.0,33.2471,33.2471,33.1356,33.1356,39418.0
2017-08-25 10:50:00,41.62,41.68,41.57,41.66,63217.0,33.1356,33.1834,33.0958,33.1675,63217.0
2017-08-25 11:00:00,41.66,41.67,41.54,41.59,69810.0,33.1675,33.1755,33.072,33.1118,69810.0
2017-08-25 11:10:00,41.59,41.67,41.59,41.61,41011.0,33.1118,33.1755,33.1118,33.1277,41011.0
2017-08-25 11:20:00,41.61,41.64,41.57,41.63,36814.0,33.1277,33.1516,33.0958,33.1436,36814.0
2017-08-25 11:30:00,41.63,41.66,41.61,41.66,32112.0,33.1436,33.1675,33.1277,33.1675,32112.0
2017-08-25 11:40:00,41.65,41.71,41.65,41.7,37736.0,33.1595,33.2073,33.1595,33.1993,37736.0
2017-08-25 11:50:00,41.7,41.7,41.67,41.68,34301.0,33.1993,33.1993,33.1755,33.1834,34301.0
2017-08-25 12:00:00,41.68,41.75,41.68,41.73,26918.0,33.1834,33.2391,33.1834,33.2232,26918.0
2017-08-25 12:10:00,41.73,41.75,41.69,41.71,26358.0,33.2232,33.2391,33.1914,33.2073,26358.0
2017-08-25 12:20:00,41.71,41.76,41.7,41.76,32999.0,33.2073,33.2471,33.1993,33.2471,32999.0
2017-08-25 12:30:00,41.75,41.78,41.72,41.75,34114.0,33.2391,33.263,33.2153,33.2391,34114.0
2017-08-25 12:40:00,41.75,41.76,41.71,41.73,21480.0,33.2391,33.2471,33.2073,33.2232,21480.0
2017-08-25 12:50:00,41.73,41.77,41.72,41.76,23503.0,33.2232,33.2551,33.2153,33.2471,23503.0
2017-08-25 13:00:00,41.75,41.77,41.74,41.75,25068.0,33.2391,33.2551,33.2312,33.2391,25068.0
2017-08-25 13:10:00,41.75,41.77,41.74,41.76,25857.0,33.2391,33.2551,33.2312,33.2471,25857.0
2017-08-25 13:20:00,41.75,41.79,41.75,41.79,25537.0,33.2391,33.271,33.2391,33.271,25537.0
2017-08-25 13:30:00,41.78,41.8,41.76,41.77,30804.0,33.263,33.279,33.2471,33.2551,30804.0
2017-08-25 13:40:00,41.77,41.8,41.76,41.78,28482.0,33.2551,33.279,33.2471,33.263,28482.0
2017-08-25 13:50:00,41.79,41.86,41.78,41.84,71412.0,33.271,33.3267,33.263,33.3108,71412.0
2017-08-25 14:00:00,41.84,41.89,41.84,41.86,41736.0,33.3108,33.3506,33.3108,33.3267,41736.0
2017-08-25 14:10:00,41.87,41.9,41.87,41.9,23141.0,33.3347,33.3586,33.3347,33.3586,23141.0
2017-08-25 14:20:00,41.9,41.9,41.82,41.83,54982.0,33.3586,33.3586,33.2949,33.3028,54982.0
2017-08-25 14:30:00,41.83,41.83,41.78,41.8,38818.0,33.3028,33.3028,33.263,33.279,38818.0
2017-08-25 14:40:00,41.81,41.83,41.79,41.82,23157.0,33.2869,33.3028,33.271,33.2949,23157.0
2017-08-25 14:50:00,41.82,41.83,41.8,41.82,38522.0,33.2949,33.3028,33.279,33.2949,38522.0
2017-08-25 15:00:00,41.83,41.86,41.81,41.84,45876.0,33.3028,33.3267,33.2869,33.3108,45876.0
2017-08-25 15:10:00,41.84,41.9,41.83,41.87,58732.0,33.3108,33.3586,33.3028,33.3347,58732.0
2017-08-25 15:20:00,41.87,41.88,41.81,41.84,70933.0,33.3347,33.3426,33.2869,33.3108,70933.0
2017-08-25 15:30:00,41.84,41.85,41.75,41.75,55544.0,33.3108,33.3188,33.2391,33.2391,55544.0
2017-08-25 15:40:00,41.75,41.81,41.75,41.8,96540.0,33.2391,33.2869,33.2391,33.279,96540.0
2017-08-25 15:50:00,41.8,41.81,41.73,41.75,184679.0,33.279,33.2869,33.2232,33.2391,184679.0
2017-08-28 09:30:00,41.75,42.03,41.75,42.01,113697.0,33.2391,33.4621,33.2391,33.4461,113697.0
2017-08-28 09:40:00,42.01,42.07,41.94,41.99,76012.0,33.4461,33.4939,33.3904,33.4302,76012.0
2017-08-28 09:50:00,41.98,42.0,41.77,41.77,46976.0,33.4223,33.4382,33.2551,33.2551,46976.0
2017-08-28 10:00:00,41.77,41.87,41.77,41.84,40942.0,33.2551,33.3347,33.2551,33.3108,40942.0
2017-08-28 10:10:00,41.83,41.91,41.83,41.85,42502.0,33.3028,33.3665,33.3028,33.3188,42502.0
2017-08-28 10:20:00,41.84,41.84,41.78,41.79,27703.0,33.3108,33.3108,33.263,33.271,27703.0
2017-08-28 10:30:00,41.79,41.88,41.78,41.84,36714.0,33.271,33.3426,33.263,33.3108,36714.0
2017-08-28 10:40:00,41.85,41.92,41.85,41.91,49507.0,33.3188,33.3745,33.3188,33.3665,49507.0
2017-08-28 10:50:00,41.9,42.02,41.87,42.01,47950.0,33.3586,33.4541,33.3347,33.4461,47950.0
2017-08-28 11:00:00,42.01,42.01,41.84,41.85,98043.0,33.4461,33.4461,33.3108,33.3188,98043.0
2017-08-28 11:10:00,41.85,41.89,41.81,41.87,78361.0,33.3188,33.3506,33.2869,33.3347,78361.0
2017-08-28 11:20:00,41.87,41.93,41.82,41.91,67988.0,33.3347,33.3824,33.2949,33.3665,67988.0
2017-08-28 11:30:00,41.91,41.91,41.83,41.88,29470.0,33.3665,33.3665,33.3028,33.3426,29470.0
2017-08-28 11:40:00,41.89,41.89,41.82,41.82,31919.0,33.3506,33.3506,33.2949,33.2949,31919.0
2017-08-28 11:50:00,41.82,41.84,41.81,41.82,23751.0,33.2949,33.3108,33.2869,33.2949,23751.0
2017-08-28 12:00:00,41.83,41.86,41.77,41.79,27332.0,33.3028,33.3267,33.2551,33.271,27332.0
2017-08-28 12:10:00,41.79,41.8,41.7,41.7,31982.0,33.271,33.279,33.1993,33.1993,31982.0
2017-08-28 12:20:00,41.7,41.71,41.63,41.66,37124.0,33.1993,33.2073,33.1436,33.1675,37124.0
2017-08-28 12:30:00,41.66,41.73,41.65,41.7,28433.0,33.1675,33.2232,33.1595,33.1993,28433.0
2017-08-28 12:40:00,41.7,41.74,41.7,41.74,16972.0,33.1993,33.2312,33.1993,33.2312,16972.0
2017-08-28 12:50:00,41.73,41.75,41.67,41.67,23909.0,33.2232,33.2391,33.1755,33.1755,23909.0
2017-08-28 13:00:00,41.68,41.74,41.67,41.74,20158.0,33.1834,33.2312,33.1755,33.2312,20158.0
2017-08-28 13:10:00,41.74,41.76,41.71,41.73,28748.0,33.2312,33.2471,33.2073,33.2232,28748.0
2017-08-28 13:20:00,41.73,41.75,41.72,41.74,19619.0,33.2232,33.2391,33.2153,33.2312,19619.0
2017-08-28 13:30:00,41.74,41.75,41.71,41.74,19335.0,33.2312,33.2391,33.2073,33.2312,19335.0
2017-08-28 13:40:00,41.74,41.75,41.71,41.73,18676.0,33.2312,33.2391,33.2073,33.2232,18676.0
2017-08-28 13:50:00,41.74,41.74,41.67,41.7,22754.0,33.2312,33.2312,33.1755,33.1993,22754.0
2017-08-28 14:00:00,41.7,41.73,41.68,41.72,20895.0,33.1993,33.2232,33.1834,33.2153,20895.0
2017-08-28 14:10:00,41.73,41.73,41.67,41.68,34769.0,33.2232,33.2232,33.1755,33.1834,34769.0
2017-08-28 14:20:00,41.68,41.72,41.67,41.72,23168.0,33.1834,33.2153,33.1755,33.2153,23168.0
2017-08-28 14:30:00,41.72,41.73,41.69,41.73,24939.0,33.2153,33.2232,33.1914,33.2232,24939.0
2017-08-28 14:40:00,41.73,41.77,41.73,41.75,21042.0,33.2232,33.2551,33.2232,33.2391,21042.0
2017-08-28 14:50:00,41.76,41.77,41.71,41.74,30657.0,33.2471,33.2551,33.2073,33.2312,30657.0
2017-08-28 15:00:00,41.73,41.74,41.7,41.71,27318.0,33.2232,33.2312,33.1993,33.2073,27318.0
2017-08-28 15:10:00,41.71,41.78,41.71,41.78,44348.0,33.2073,33.263,33.2073,33.263,44348.0
2017-08-28 15:20:00,41.77,41.79,41.74,41.76,45526.0,33.2551,33.271,33.2312,33.2471,45526.0
2017-08-28 15:30:00,41.77,41.79,41.73,41.75,64602.0,33.2551,33.271,33.2232,33.2391,64602.0
2017-08-28 15:40:00,41.74,41.75,41.68,41.69,82683.0,33.2312,33.2391,33.1834,33.1914,82683.0
2017-08-28 15:50:00,41.69,41.77,41.68,41.76,229793.0,33.1914,33.2551,33.1834,33.2471,229793.0
2017-08-29 09:30:00,41.89,41.89,41.56,41.7,79642.0,33.3506,33.3506,33.0879,33.1993,79642.0
2017-08-29 09:40:00,41.71,41.92,41.71,41.88,39617.0,33.2073,33.3745,33.2073,33.3426,39617.0
2017-08-29 09:50:00,41.88,41.89,41.68,41.7,82974.0,33.3426,33.3506,33.1834,33.1993,82974.0
2017-08-29 10:00:00,41.68,41.78,41.58,41.72,60198.0,33.1834,33.263,33.1038,33.2153,60198.0
2017-08-29 10:10:00,41.72,41.72,41.62,41.65,38709.0,33.2153,33.2153,33.1356,33.1595,38709.0
2017-08-29 10:20:00,41.66,41.7,41.63,41.67,37359.0,33.1675,33.1993,33.1436,33.1755,37359.0
2017-08-29 10:30:00,41.66,41.7,41.62,41.65,26111.0,33.1675,33.1993,33.1356,33.1595,26111.0
2017-08-29 10:40:00,41.65,41.73,41.64,41.68,41566.0,33.1595,33.2232,33.1516,33.1834,41566.0
2017-08-29 10:50:00,41.68,41.74,41.67,41.73,38048.0,33.1834,33.2312,33.1755,33.2232,38048.0
2017-08-29 11:00:00,41.73,41.75,41.57,41.57,65667.0,33.2232,33.2391,33.0958,33.0958,65667.0
2017-08-29 11:10:00,41.57,41.64,41.56,41.62,39137.0,33.0958,33.1516,33.0879,33.1356,39137.0
2017-08-29 11:20:00,41.63,41.66,41.61,41.61,31860.0,33.1436,33.1675,33.1277,33.1277,31860.0
2017-08-29 11:30:00,41.61,41.62,41.59,41.61,33180.0,33.1277,33.1356,33.1118,33.1277,33180.0
2017-08-29 11:40:00,41.61,41.7,41.61,41.68,31488.0,33.1277,33.1993,33.1277,33.1834,31488.0
2017-08-29 11:50:00,41.67,41.69,41.64,41.66,33090.0,33.1755,33.1914,33.1516,33.1675,33090.0
2017-08-29 12:00:00,41.66,41.72,41.66,41.68,32117.0,33.1675,33.2153,33.1675,33.1834,32117.0
2017-08-29 12:10:00,41.69,41.72,41.68,41.72,21005.0,33.1914,33.2153,33.1834,33.2153,21005.0
2017-08-29 12:20:00,41.71,41.73,41.7,41.73,21569.0,33.2073,33.2232,33.1993,33.2232,21569.0
2017-08-29 12:30:00,41.73,41.74,41.7,41.73,24999.0,33.2232,33.2312,33.1993,33.2232,24999.0
2017-08-29 12:40:00,41.73,41.77,41.72,41.74,31544.0,33.2232,33.2551,33.2153,33.2312,31544.0
2017-08-29 12:50:00,41.73,41.73,41.7,41.73,10090.0,33.2232,33.2232,33.1993,33.2232,10090.0
2017-08-29 13:00:00,41.72,41.74,41.69,41.71,25062.0,33.2153,33.2312,33.1914,33.2073,25062.0
2017-08-29 13:10:00,41.71,41.72,41.65,41.66,29994.0,33.2073,33.2153,33.1595,33.1675,29994.0
2017-08-29 13:20:00,41.66,41.7,41.64,41.68,31095.0,33.1675,33.1993,33.1516,33.1834,31095.0
2017-08-29 13:30:00,41.67,41.69,41.65,41.68,15932.0,33.1755,33.1914,33.1595,33.1834,15932.0
2017-08-29 13:40:00,41.68,41.7,41.66,41.66,26553.0,33.1834,33.1993,33.1675,33.1675,26553.0
2017-08-29 13:50:00,41.66,41.68,41.63,41.66,35374.0,33.1675,33.1834,33.1436,33.1675,35374.0
2017-08-29 14:00:00,41.66,41.69,41.66,41.69,29724.0,33.1675,33.1914,33.1675,33.1914,29724.0
2017-08-29 14:10:00,41.68,41.73,41.68,41.71,24374.0,33.1834,33.2232,33.1834,33.2073,24374.0
2017-08-29 14:20:00,41.7,41.72,41.68,41.68,33385.0,33.1993,33.2153,33.1834,33.1834,33385.0
2017-08-29 14:30:00,41.68,41.7,41.67,41.7,25254.0,33.1834,33.1993,33.1755,33.1993,25254.0
2017-08-29 14:40:00,41.69,41.73,41.68,41.69,28717.0,33.1914,33.2232,33.1834,33.1914,28717.0
2017-08-29 14:50:00,41.68,41.73,41.68,41.72,32689.0,33.1834,33.2232,33.1834,33.2153,32689.0
2017-08-29 15:00:00,41.73,41.74,41.69,41.72,31970.0,33.2232,33.2312,33.1914,33.2153,31970.0
2017-08-29 15:10:00,41.72,41.75,41.71,41.75,29407.0,33.2153,33.2391,33.2073,33.2391,29407.0
2017-08-29 15:20:00,41.75,41.77,41.75,41.75,48083.0,33.2391,33.2551,33.2391,33.2391,48083.0
2017-08-29 15:30:00,41.76,41.78,41.75,41.76,59642.0,33.2471,33.263,33.2391,33.2471,59642.0
2017-08-29 15:40:00,41.76,41.77,41.71,41.73,82300.0,33.2471,33.2551,33.2073,33.2232,82300.0
2017-08-29 15:50:00,41.72,41.76,41.71,41.74,213966.0,33.2153,33.2471,33.2073,33.2312,213966.0
2017-08-30 09:30:00,41.66,41.74,41.62,41.7,58944.0,33.1675,33.2312,33.1356,33.1993,58944.0
2017-08-30 09:40:00,41.7,41.78,41.66,41.76,67949.0,33.1993,33.263,33.1675,33.2471,67949.0
2017-08-30 09:50:00,41.78,41.85,41.74,41.84,67927.0,33.263,33.3188,33.2312,33.3108,67927.0
2017-08-30 10:00:00,41.84,41.85,41.77,41.82,63491.0,33.3108,33.3188,33.2551,33.2949,63491.0
2017-08-30 10:10:00,41.81,41.88,41.76,41.77,21620.0,33.2869,33.3426,33.2471,33.2551,21620.0
2017-08-30 10:20:00,41.76,41.87,41.75,41.8,25629.0,33.2471,33.3347,33.2391,33.279,25629.0
2017-08-30 10:30:00,41.8,41.85,41.76,41.85,34756.0,33.279,33.3188,33.2471,33.3188,34756.0
2017-08-30 10:40:00,41.84,41.85,41.81,41.82,39150.0,33.3108,33.3188,33.2869,33.2949,39150.0
2017-08-30 10:50:00,41.83,41.83,41.74,41.8,34311.0,33.3028,33.3028,33.2312,33.279,34311.0
2017-08-30 11:00:00,41.8,41.84,41.77,41.81,81185.0,33.279,33.3108,33.2551,33.2869,81185.0
2017-08-30 11:10:00,41.81,41.85,41.79,41.84,29787.0,33.2869,33.3188,33.271,33.3108,29787.0
2017-08-30 11:20:00,41.84,41.84,41.77,41.82,31798.0,33.3108,33.3108,33.2551,33.2949,31798.0
2017-08-30 11:30:00,41.83,41.84,41.77,41.84,24592.0,33.3028,33.3108,33.2551,33.3108,24592.0
2017-08-30 11:40:00,41.83,41.86,41.8,41.84,31274.0,33.3028,33.3267,33.279,33.3108,31274.0
2017-08-30 11:50:00,41.85,41.87,41.8,41.87,28393.0,33.3188,33.3347,33.279,33.3347,28393.0
2017-08-30 12:00:00,41.87,41.89,41.83,41.89,20207.0,33.3347,33.3506,33.3028,33.3506,20207.0
2017-08-30 12:10:00,41.89,41.9,41.86,41.9,25266.0,33.3506,33.3586,33.3267,33.3586,25266.0
2017-08-30 12:20:00,41.9,41.9,41.84,41.87,17850.0,33.3586,33.3586,33.3108,33.3347,17850.0
2017-08-30 12:30:00,41.86,41.88,41.84,41.86,22881.0,33.3267,33.3426,33.3108,33.3267,22881.0
2017-08-30 12:40:00,41.86,41.87,41.84,41.84,25387.0,33.3267,33.3347,33.3108,33.3108,25387.0
2017-08-30 12:50:00,41.84,41.88,41.83,41.88,20340.0,33.3108,33.3426,33.3028,33.3426,20340.0
2017-08-30 13:00:00,41.88,41.93,41.87,41.92,35999.0,33.3426,33.3824,33.3347,33.3745,35999.0
2017-08-30 13:10:00,41.91,41.93,41.86,41.87,28810.0,33.3665,33.3824,33.3267,33.3347,28810.0
2017-08-30 13:20:00,41.87,41.94,41.87,41.94,27118.0,33.3347,33.3904,33.3347,33.3904,27118.0
2017-08-30 13:30:00,41.94,41.94,41.87,41.88,25842.0,33.3904,33.3904,33.3347,33.3426,25842.0
2017-08-30 13:40:00,41.88,41.92,41.86,41.92,28517.0,33.3426,33.3745,33.3267,33.3745,28517.0
2017-08-30 13:50:00,41.92,41.95,41.89,41.95,27171.0,33.3745,33.3984,33.3506,33.3984,27171.0
2017-08-30 14:00:00,41.95,41.97,41.91,41.92,42779.0,33.3984,33.4143,33.3665,33.3745,42779.0
2017-08-30 14:10:00,41.92,41.94,41.89,41.91,34269.0,33.3745,33.3904,33.3506,33.3665,34269.0
2017-08-30 14:20:00,41.9,41.94,41.9,41.91,23186.0,33.3586,33.3904,33.3586,33.3665,23186.0
2017-08-30 14:30:00,41.92,41.99,41.9,41.98,43175.0,33.3745,33.4302,33.3586,33.4223,43175.0
2017-08-30 14:40:00,41.99,42.0,41.93,41.98,51714.0,33.4302,33.4382,33.3824,33.4223,51714.0
2017-08-30 14:50:00,41.98,42.0,41.96,41.98,40998.0,33.4223,33.4382,33.4063,33.4223,40998.0
2017-08-30 15:00:00,41.98,41.99,41.92,41.93,52523.0,33.4223,33.4302,33.3745,33.3824,52523.0
2017-08-30 15:10:00,41.93,41.97,41.92,41.96,51090.0,33.3824,33.4143,33.3745,33.4063,51090.0
2017-08-30 15:20:00,41.96,42.02,41.95,42.02,52655.0,33.4063,33.4541,33.3984,33.4541,52655.0
2017-08-30 15:30:00,42.01,42.04,41.97,41.97,83876.0,33.4461,33.47,33.4143,33.4143,83876.0
2017-08-30 15:40:00,41.98,41.98,41.85,41.89,110526.0,33.4223,33.4223,33.3188,33.3506,110526.0
2017-08-30 15:50:00,41.9,41.91,41.83,41.86,268577.0,33.3586,33.3665,33.3028,33.3267,268577.0
2017-08-31 09:30:00,41.71,41.71,41.4,41.43,124450.0,33.2073,33.2073,32.9605,32.9844,124450.0
2017-08-31 09:40:00,41.42,41.44,41.24,41.33,71406.0,32.9764,32.9923,32.8331,32.9048,71406.0
2017-08-31 09:50:00,41.33,41.34,41.12,41.14,71555.0,32.9048,32.9127,32.7376,32.7535,71555.0
2017-08-31 10:00:00,41.14,41.34,41.14,41.23,73214.0,32.7535,32.9127,32.7535,32.8251,73214.0
2017-08-31 10:10:00,41.24,41.25,41.16,41.22,44671.0,32.8331,32.8411,32.7694,32.8172,44671.0
2017-08-31 10:20:00,41.22,41.26,41.16,41.19,46075.0,32.8172,32.849,32.7694,32.7933,46075.0
2017-08-31 10:30:00,41.18,41.23,41.16,41.21,87412.0,32.7853,32.8251,32.7694,32.8092,87412.0
2017-08-31 10:40:00,41.2,41.3,41.16,41.3,58305.0,32.8013,32.8809,32.7694,32.8809,58305.0
2017-08-31 10:50:00,41.3,41.34,41.24,41.33,53999.0,32.8809,32.9127,32.8331,32.9048,53999.0
2017-08-31 11:00:00,41.33,41.34,41.26,41.3,84850.0,32.9048,32.9127,32.849,32.8809,84850.0
2017-08-31 11:10:00,41.3,41.31,41.27,41.31,51635.0,32.8809,32.8888,32.857,32.8888,51635.0
2017-08-31 11:20:00,41.31,41.32,41.26,41.3,60148.0,32.8888,32.8968,32.849,32.8809,60148.0
2017-08-31 11:30:00,41.29,41.34,41.26,41.34,99366.0,32.8729,32.9127,32.849,32.9127,99366.0
2017-08-31 11:40:00,41.35,41.37,41.29,41.29,79915.0,32.9207,32.9366,32.8729,32.8729,79915.0
2017-08-31 11:50:00,41.3,41.31,41.22,41.23,47214.0,32.8809,32.8888,32.8172,32.8251,47214.0
2017-08-31 12:00:00,41.24,41.24,41.19,41.21,24081.0,32.8331,32.8331,32.7933,32.8092,24081.0
2017-08-31 12:10:00,41.21,41.23,41.17,41.17,88105.0,32.8092,32.8251,32.7774,32.7774,88105.0
2017-08-31 12:20:00,41.16,41.18,41.13,41.13,38594.0,32.7694,32.7853,32.7455,32.7455,38594.0
2017-08-31 12:30:00,41.13,41.16,41.11,41.16,51827.0,32.7455,32.7694,32.7296,32.7694,51827.0
2017-08-31 12:40:00,41.16,41.18,41.16,41.17,49704.0,32.7694,32.7853,32.7694,32.7774,49704.0
2017-08-31 12:50:00,41.17,41.19,41.14,41.18,35913.0,32.7774,32.7933,32.7535,32.7853,35913.0
2017-08-31 13:00:00,41.17,41.17,41.12,41.15,60584.0,32.7774,32.7774,32.7376,32.7615,60584.0
2017-08-31 13:10:00,41.15,41.22,41.14,41.21,61052.0,32.7615,32.8172,32.7535,32.8092,61052.0
2017-08-31 13:20:00,41.21,41.24,41.2,41.22,63822.0,32.8092,32.8331,32.8013,32.8172,63822.0
2017-08-31 13:30:00,41.23,41.29,41.21,41.27,58157.0,32.8251,32.8729,32.8092,32.857,58157.0
2017-08-31 13:40:00,41.27,41.31,41.27,41.29,34532.0,32.857,32.8888,32.857,32.8729,34532.0
2017-08-31 13:50:00,41.3,41.31,41.26,41.27,51393.0,32.8809,32.8888,32.849,32.857,51393.0
2017-08-31 14:00:00,41.27,41.27,41.2,41.23,67840.0,32.857,32.857,32.8013,32.8251,67840.0
2017-08-31 14:10:00,41.23,41.25,41.18,41.19,61090.0,32.8251,32.8411,32.7853,32.7933,61090.0
2017-08-31 14:20:00,41.18,41.25,41.18,41.25,56713.0,32.7853,32.8411,32.7853,32.8411,56713.0
2017-08-31 14:30:00,41.25,41.28,41.24,41.26,43112.0,32.8411,32.865,32.8331,32.849,43112.0
2017-08-31 14:40:00,41.26,41.3,41.24,41.25,68080.0,32.849,32.8809,32.8331,32.8411,68080.0
2017-08-31 14:50:00,41.25,41.25,41.2,41.23,37391.0,32.8411,32.8411,32.8013,32.8251,37391.0
2017-08-31 15:00:00,41.23,41.24,41.19,41.22,42559.0,32.8251,32.8331,32.7933,32.8172,42559.0
2017-08-31 15:10:00,41.21,41.26,41.2,41.26,153249.0,32.8092,32.849,32.8013,32.849,153249.0
2017-08-31 15:20:00,41.26,41.3,41.25,41.27,59919.0,32.849,32.8809,32.8411,32.857,59919.0
2017-08-31 15:30:00,41.28,41.33,41.27,41.33,150310.0,32.865,32.9048,32.857,32.9048,150310.0
2017-08-31 15:40:00,41.33,41.39,41.31,41.32,147783.0,32.9048,32.9525,32.8888,32.8968,147783.0
2017-08-31 15:50:00,41.32,41.37,41.3,41.31,452787.0,32.8968,32.9366,32.8809,32.8888,452787.0
2017-09-01 09:30:00,41.37,41.6,41.32,41.56,147800.0,32.9366,33.1197,32.8968,33.0879,147800.0
2017-09-01 09:40:00,41.55,41.93,41.54,41.89,116108.0,33.0799,33.3824,33.072,33.3506,116108.0
2017-09-01 09:50:00,41.89,42.09,41.86,42.06,101300.0,33.3506,33.5098,33.3267,33.4859,101300.0
2017-09-01 10:00:00,42.06,42.12,41.98,41.99,101177.0,33.4859,33.5337,33.4223,33.4302,101177.0
2017-09-01 10:10:00,41.99,42.15,41.98,42.1,86550.0,33.4302,33.5576,33.4223,33.5178,86550.0
2017-09-01 10:20:00,42.09,42.17,42.02,42.17,59516.0,33.5098,33.5735,33.4541,33.5735,59516.0
2017-09-01 10:30:00,42.18,42.18,42.12,42.14,68250.0,33.5815,33.5815,33.5337,33.5496,68250.0
2017-09-01 10:40:00,42.15,42.17,42.13,42.16,40117.0,33.5576,33.5735,33.5417,33.5656,40117.0
2017-09-01 10:50:00,42.16,42.23,42.14,42.2,90451.0,33.5656,33.6213,33.5496,33.5974,90451.0
2017-09-01 11:00:00,42.19,42.21,42.13,42.17,51895.0,33.5894,33.6054,33.5417,33.5735,51895.0
2017-09-01 11:10:00,42.16,42.19,42.16,42.17,41400.0,33.5656,33.5894,33.5656,33.5735,41400.0
2017-09-01 11:20:00,42.17,42.23,42.17,42.19,55702.0,33.5735,33.6213,33.5735,33.5894,55702.0
2017-09-01 11:30:00,42.19,42.2,42.13,42.18,36175.0,33.5894,33.5974,33.5417,33.5815,36175.0
2017-09-01 11:40:00,42.18,42.24,42.17,42.22,50438.0,33.5815,33.6293,33.5735,33.6133,50438.0
2017-09-01 11:50:00,42.21,42.23,42.16,42.21,36185.0,33.6054,33.6213,33.5656,33.6054,36185.0
2017-09-01 12:00:00,42.21,42.29,42.16,42.19,145663.0,33.6054,33.6691,33.5656,33.5894,145663.0
2017-09-01 12:10:00,42.2,42.22,42.18,42.18,29729.0,33.5974,33.6133,33.5815,33.5815,29729.0
2017-09-01 12:20:00,42.19,42.24,42.15,42.16,37891.0,33.5894,33.6293,33.5576,33.5656,37891.0
2017-09-01 12:30:00,42.16,42.16,42.05,42.11,44825.0,33.5656,33.5656,33.478,33.5258,44825.0
2017-09-01 12:40:00,42.11,42.17,42.1,42.16,116197.0,33.5258,33.5735,33.5178,33.5656,116197.0
2017-09-01 12:50:00,42.15,42.17,42.13,42.15,21870.0,33.5576,33.5735,33.5417,33.5576,21870.0
2017-09-01 13:00:00,42.15,42.19,42.11,42.19,39652.0,33.5576,33.5894,33.5258,33.5894,39652.0
2017-09-01 13:10:00,42.19,42.2,42.16,42.18,16080.0,33.5894,33.5974,33.5656,33.5815,16080.0
2017-09-01 13:20:00,42.18,42.2,42.14,42.19,24123.0,33.5815,33.5974,33.5496,33.5894,24123.0
2017-09-01 13:30:00,42.19,42.21,42.17,42.18,19438.0,33.5894,33.6054,33.5735,33.5815,19438.0
2017-09-01 13:40:00,42.18,42.2,42.16,42.19,14563.0,33.5815,33.5974,33.5656,33.5894,14563.0
2017-09-01 13:50:00,42.2,42.2,42.09,42.09,22220.0,33.5974,33.5974,33.5098,33.5098,22220.0
2017-09-01 14:00:00,42.09,42.13,42.08,42.12,34308.0,33.5098,33.5417,33.5019,33.5337,34308.0
2017-09-01 14:10:00,42.11,42.17,42.11,42.14,41751.0,33.5258,33.5735,33.5258,33.5496,41751.0
2017-09-01 14:20:00,42.14,42.14,42.06,42.07,23687.0,33.5496,33.5496,33.4859,33.4939,23687.0
2017-09-01 14:30:00,42.08,42.11,42.07,42.09,19436.0,33.5019,33.5258,33.4939,33.5098,19436.0
2017-09-01 14:40:00,42.09,42.13,42.09,42.09,25777.0,33.5098,33.5417,33.5098,33.5098,25777.0
2017-09-01 14:50:00,42.1,42.12,42.08,42.09,34874.0,33.5178,33.5337,33.5019,33.5098,34874.0
2017-09-01 15:00:00,42.09,42.17,42.07,42.16,143522.0,33.5098,33.5735,33.4939,33.5656,143522.0
2017-09-01 15:10:00,42.16,42.18,42.14,42.18,46520.0,33.5656,33.5815,33.5496,33.5815,46520.0
2017-09-01 15:20:00,42.18,42.21,42.15,42.21,37095.0,33.5815,33.6054,33.5576,33.6054,37095.0
2017-09-01 15:30:00,42.21,42.22,42.15,42.22,56603.0,33.6054,33.6133,33.5576,33.6133,56603.0
2017-09-01 15:40:00,42.21,42.24,42.19,42.2,87249.0,33.6054,33.6293,33.5894,33.5974,87249.0
2017-09-01 15:50:00,42.21,42.23,42.18,42.2,262952.0,33.6054,33.6213,33.5815,33.5974,262952.0
2017-09-05 09:30:00,42.29,42.29,42.04,42.14,80907.0,33.6691,33.6691,33.47,33.5496,80907.0
2017-09-05 09:40:00,42.13,42.17,42.0,42.03,77802.0,33.5417,33.5735,33.4382,33.4621,77802.0
2017-09-05 09:50:00,42.02,42.05,41.91,41.94,112802.0,33.4541,33.478,33.3665,33.3904,112802.0
2017-09-05 10:00:00,41.94,42.04,41.9,42.03,52123.0,33.3904,33.47,33.3586,33.4621,52123.0
2017-09-05 10:10:00,42.04,42.12,41.99,42.06,49838.0,33.47,33.5337,33.4302,33.4859,49838.0
2017-09-05 10:20:00,42.06,42.14,42.04,42.07,60588.0,33.4859,33.5496,33.47,33.4939,60588.0
2017-09-05 10:30:00,42.07,42.1,42.0,42.01,41127.0,33.4939,33.5178,33.4382,33.4461,41127.0
2017-09-05 10:40:00,42.0,42.03,41.99,42.0,77477.0,33.4382,33.4621,33.4302,33.4382,77477.0
2017-09-05 10:50:00,42.0,42.02,41.94,42.01,125994.0,33.4382,33.4541,33.3904,33.4461,125994.0
2017-09-05 11:00:00,42.02,42.05,41.99,42.03,58634.0,33.4541,33.478,33.4302,33.4621,58634.0
2017-09-05 11:10:00,42.02,42.02,41.9,41.91,83120.0,33.4541,33.4541,33.3586,33.3665,83120.0
2017-09-05 11:20:00,41.91,41.95,41.84,41.87,118776.0,33.3665,33.3984,33.3108,33.3347,118776.0
2017-09-05 11:30:00,41.86,41.89,41.84,41.86,24236.0,33.3267,33.3506,33.3108,33.3267,24236.0
2017-09-05 11:40:00,41.87,41.87,41.79,41.8,28334.0,33.3347,33.3347,33.271,33.279,28334.0
2017-09-05 11:50:00,41.8,41.89,41.8,41.86,42790.0,33.279,33.3506,33.279,33.3267,42790.0
2017-09-05 12:00:00,41.86,41.88,41.78,41.83,63915.0,33.3267,33.3426,33.263,33.3028,63915.0
2017-09-05 12:10:00,41.83,41.86,41.8,41.85,44296.0,33.3028,33.3267,33.279,33.3188,44296.0
2017-09-05 12:20:00,41.86,41.92,41.84,41.86,33397.0,33.3267,33.3745,33.3108,33.3267,33397.0
2017-09-05 12:30:00,41.85,41.86,41.78,41.81,30859.0,33.3188,33.3267,33.263,33.2869,30859.0
2017-09-05 12:40:00,41.8,41.82,41.76,41.79,26622.0,33.279,33.2949,33.2471,33.271,26622.0
2017-09-05 12:50:00,41.79,41.83,41.75,41.82,72355.0,33.271,33.3028,33.2391,33.2949,72355.0
2017-09-05 13:00:00,41.81,41.81,41.71,41.72,36726.0,33.2869,33.2869,33.2073,33.2153,36726.0
2017-09-05 13:10:00,41.72,41.81,41.71,41.81,25502.0,33.2153,33.2869,33.2073,33.2869,25502.0
2017-09-05 13:20:00,41.81,41.83,41.77,41.78,24289.0,33.2869,33.3028,33.2551,33.263,24289.0
2017-09-05 13:30:00,41.78,41.82,41.72,41.81,33219.0,33.263,33.2949,33.2153,33.2869,33219.0
2017-09-05 13:40:00,41.81,41.87,41.8,41.82,98503.0,33.2869,33.3347,33.279,33.2949,98503.0
2017-09-05 13:50:00,41.82,41.87,41.81,41.84,24416.0,33.2949,33.3347,33.2869,33.3108,24416.0
2017-09-05 14:00:00,41.84,41.91,41.83,41.91,50428.0,33.3108,33.3665,33.3028,33.3665,50428.0
2017-09-05 14:10:00,41.91,41.97,41.88,41.96,50369.0,33.3665,33.4143,33.3426,33.4063,50369.0
2017-09-05 14:20:00,41.95,42.01,41.94,42.0,47544.0,33.3984,33.4461,33.3904,33.4382,47544.0
2017-09-05 14:30:00,42.0,42.02,41.97,41.98,57362.0,33.4382,33.4541,33.4143,33.4223,57362.0
2017-09-05 14:40:00,41.98,41.99,41.9,41.91,35753.0,33.4223,33.4302,33.3586,33.3665,35753.0
2017-09-05 14:50:00,41.91,41.92,41.88,41.91,34686.0,33.3665,33.3745,33.3426,33.3665,34686.0
2017-09-05 15:00:00,41.91,41.92,41.85,41.88,49223.0,33.3665,33.3745,33.3188,33.3426,49223.0
2017-09-05 15:10:00,41.88,41.94,41.87,41.9,56173.0,33.3426,33.3904,33.3347,33.3586,56173.0
2017-09-05 15:20:00,41.91,41.95,41.89,41.95,57403.0,33.3665,33.3984,33.3506,33.3984,57403.0
2017-09-05 15:30:00,41.95,41.97,41.86,41.87,70783.0,33.3984,33.4143,33.3267,33.3347,70783.0
2017-09-05 15:40:00,41.87,41.89,41.85,41.86,110308.0,33.3347,33.3506,33.3188,33.3267,110308.0
2017-09-05 15:50:00,41.86,41.94,41.83,41.93,185919.0,33.3267,33.3904,33.3028,33.3824,185919.0
2017-09-06 09:30:00,42.0,42.02,41.78,41.83,71252.0,33.4382,33.4541,33.263,33.3028,71252.0
2017-09-06 09:40:00,41.84,41.88,41.79,41.87,39025.0,33.3108,33.3426,33.271,33.3347,39025.0
2017-09-06 09:50:00,41.87,41.91,41.77,41.91,95612.0,33.3347,33.3665,33.2551,33.3665,95612.0
2017-09-06 10:00:00,41.91,42.13,41.91,42.04,57075.0,33.3665,33.5417,33.3665,33.47,57075.0
2017-09-06 10:10:00,42.04,42.14,42.03,42.11,42984.0,33.47,33.5496,33.4621,33.5258,42984.0
2017-09-06 10:20:00,42.12,42.15,42.09,42.1,30582.0,33.5337,33.5576,33.5098,33.5178,30582.0
2017-09-06 10:30:00,42.11,42.2,42.11,42.19,188605.0,33.5258,33.5974,33.5258,33.5894,188605.0
2017-09-06 10:40:00,42.19,42.2,42.14,42.17,53292.0,33.5894,33.5974,33.5496,33.5735,53292.0
2017-09-06 10:50:00,42.17,42.27,42.14,42.27,45950.0,33.5735,33.6531,33.5496,33.6531,45950.0
2017-09-06 11:00:00,42.27,42.32,42.24,42.27,126351.0,33.6531,33.6929,33.6293,33.6531,126351.0
2017-09-06 11:10:00,42.26,42.26,42.19,42.25,42774.0,33.6452,33.6452,33.5894,33.6372,42774.0
2017-09-06 11:20:00,42.25,42.33,42.24,42.27,45264.0,33.6372,33.7009,33.6293,33.6531,45264.0
2017-09-06 11:30:00,42.27,42.28,42.13,42.14,42867.0,33.6531,33.6611,33.5417,33.5496,42867.0
2017-09-06 11:40:00,42.14,42.17,42.11,42.11,33126.0,33.5496,33.5735,33.5258,33.5258,33126.0
2017-09-06 11:50:00,42.11,42.15,42.07,42.13,32062.0,33.5258,33.5576,33.4939,33.5417,32062.0
2017-09-06 12:00:00,42.13,42.15,42.1,42.11,25207.0,33.5417,33.5576,33.5178,33.5258,25207.0
2017-09-06 12:10:00,42.11,42.18,42.11,42.18,26025.0,33.5258,33.5815,33.5258,33.5815,26025.0
2017-09-06 12:20:00,42.17,42.2,42.14,42.14,26871.0,33.5735,33.5974,33.5496,33.5496,26871.0
2017-09-06 12:30:00,42.13,42.19,42.11,42.18,41402.0,33.5417,33.5894,33.5258,33.5815,41402.0
2017-09-06 12:40:00,42.17,42.3,42.17,42.24,104837.0,33.5735,33.677,33.5735,33.6293,104837.0
2017-09-06 12:50:00,42.23,42.28,42.23,42.27,33082.0,33.6213,33.6611,33.6213,33.6531,33082.0
2017-09-06 13:00:00,42.27,42.31,42.22,42.3,35621.0,33.6531,33.685,33.6133,33.677,35621.0
2017-09-06 13:10:00,42.3,42.34,42.29,42.3,53847.0,33.677,33.7089,33.6691,33.677,53847.0
2017-09-06 13:20:00,42.3,42.33,42.29,42.29,55994.0,33.677,33.7009,33.6691,33.6691,55994.0
2017-09-06 13:30:00,42.3,42.37,42.27,42.36,98779.0,33.677,33.7328,33.6531,33.7248,98779.0
2017-09-06 13:40:00,42.37,42.42,42.34,42.35,103837.0,33.7328,33.7726,33.7089,33.7168,103837.0
2017-09-06 13:50:00,42.34,42.34,42.24,42.25,68936.0,33.7089,33.7089,33.6293,33.6372,68936.0
2017-09-06 14:00:00,42.26,42.29,42.23,42.28,69268.0,33.6452,33.6691,33.6213,33.6611,69268.0
2017-09-06 14:10:00,42.29,42.34,42.28,42.31,74232.0,33.6691,33.7089,33.6611,33.685,74232.0
2017-09-06 14:20:00,42.3,42.32,42.24,42.3,57275.0,33.677,33.6929,33.6293,33.677,57275.0
2017-09-06 14:30:00,42.31,42.34,42.29,42.3,59409.0,33.685,33.7089,33.6691,33.677,59409.0
2017-09-06 14:40:00,42.3,42.35,42.3,42.34,73478.0,33.677,33.7168,33.677,33.7089,73478.0
2017-09-06 14:50:00,42.34,42.37,42.29,42.36,67421.0,33.7089,33.7328,33.6691,33.7248,67421.0
2017-09-06 15:00:00,42.35,42.36,42.35,42.36,33116.0,33.7168,33.7248,33.7168,33.7248,33116.0
2017-09-06 15:10:00,42.36,42.41,42.35,42.41,68957.0,33.7248,33.7646,33.7168,33.7646,68957.0
2017-09-06 15:20:00,42.41,42.47,42.4,42.41,92388.0,33.7646,33.8124,33.7566,33.7646,92388.0
2017-09-06 15:30:00,42.41,42.42,42.35,42.37,162035.0,33.7646,33.7726,33.7168,33.7328,162035.0
2017-09-06 15:40:00,42.37,42.42,42.35,42.37,148568.0,33.7328,33.7726,33.7168,33.7328,148568.0
2017-09-06 15:50:00,42.37,42.42,42.36,42.4,340379.0,33.7328,33.7726,33.7248,33.7566,340379.0
2017-09-07 09:30:00,42.47,42.48,42.22,42.39,206627.0,33.8124,33.8203,33.6133,33.7487,206627.0
2017-09-07 09:40:00,42.4,42.44,42.28,42.29,88993.0,33.7566,33.7885,33.6611,33.6691,88993.0
2017-09-07 09:50:00,42.31,42.35,42.17,42.2,49321.0,33.685,33.7168,33.5735,33.5974,49321.0
2017-09-07 10:00:00,42.2,42.31,42.08,42.26,76207.0,33.5974,33.685,33.5019,33.6452,76207.0
2017-09-07 10:10:00,42.26,42.38,42.19,42.34,141980.0,33.6452,33.7407,33.5894,33.7089,141980.0
2017-09-07 10:20:00,42.34,42.44,42.3,42.39,85063.0,33.7089,33.7885,33.677,33.7487,85063.0
2017-09-07 10:30:00,42.4,42.46,42.33,42.42,88108.0,33.7566,33.8044,33.7009,33.7726,88108.0
2017-09-07 10:40:00,42.42,42.43,42.36,42.43,76480.0,33.7726,33.7805,33.7248,33.7805,76480.0
2017-09-07 10:50:00,42.43,42.44,42.37,42.39,31612.0,33.7805,33.7885,33.7328,33.7487,31612.0
2017-09-07 11:00:00,42.39,42.47,42.38,42.46,32384.0,33.7487,33.8124,33.7407,33.8044,32384.0
2017-09-07 11:10:00,42.47,42.53,42.46,42.48,106804.0,33.8124,33.8601,33.8044,33.8203,106804.0
2017-09-07 11:20:00,42.48,42.51,42.44,42.46,43845.0,33.8203,33.8442,33.7885,33.8044,43845.0
2017-09-07 11:30:00,42.46,42.48,42.42,42.46,51892.0,33.8044,33.8203,33.7726,33.8044,51892.0
2017-09-07 11:40:00,42.46,42.52,42.44,42.5,46695.0,33.8044,33.8522,33.7885,33.8363,46695.0
2017-09-07 11:50:00,42.5,42.53,42.48,42.5,37580.0,33.8363,33.8601,33.8203,33.8363,37580.0
2017-09-07 12:00:00,42.5,42.54,42.49,42.54,79638.0,33.8363,33.8681,33.8283,33.8681,79638.0
2017-09-07 12:10:00,42.54,42.57,42.51,42.55,49241.0,33.8681,33.892,33.8442,33.8761,49241.0
2017-09-07 12:20:00,42.56,42.61,42.54,42.6,64722.0,33.884,33.9238,33.8681,33.9159,64722.0
2017-09-07 12:30:00,42.6,42.61,42.55,42.56,49291.0,33.9159,33.9238,33.8761,33.884,49291.0
2017-09-07 12:40:00,42.57,42.66,42.56,42.61,65527.0,33.892,33.9636,33.884,33.9238,65527.0
2017-09-07 12:50:00,42.62,42.66,42.61,42.62,37601.0,33.9318,33.9636,33.9238,33.9318,37601.0
2017-09-07 13:00:00,42.62,42.63,42.53,42.53,36699.0,33.9318,33.9398,33.8601,33.8601,36699.0
2017-09-07 13:10:00,42.53,42.55,42.47,42.47,49100.0,33.8601,33.8761,33.8124,33.8124,49100.0
2017-09-07 13:20:00,42.47,42.47,42.43,42.45,29217.0,33.8124,33.8124,33.7805,33.7964,29217.0
2017-09-07 13:30:00,42.44,42.46,42.42,42.46,48889.0,33.7885,33.8044,33.7726,33.8044,48889.0
2017-09-07 13:40:00,42.46,42.49,42.44,42.47,95616.0,33.8044,33.8283,33.7885,33.8124,95616.0
2017-09-07 13:50:00,42.47,42.49,42.44,42.45,47711.0,33.8124,33.8283,33.7885,33.7964,47711.0
2017-09-07 14:00:00,42.45,42.52,42.45,42.51,33177.0,33.7964,33.8522,33.7964,33.8442,33177.0
2017-09-07 14:10:00,42.5,42.52,42.46,42.49,34919.0,33.8363,33.8522,33.8044,33.8283,34919.0
2017-09-07 14:20:00,42.48,42.52,42.48,42.51,29997.0,33.8203,33.8522,33.8203,33.8442,29997.0
2017-09-07 14:30:00,42.51,42.56,42.5,42.54,30521.0,33.8442,33.884,33.8363,33.8681,30521.0
2017-09-07 14:40:00,42.55,42.56,42.52,42.53,27200.0,33.8761,33.884,33.8522,33.8601,27200.0
2017-09-07 14:50:00,42.52,42.63,42.52,42.61,72123.0,33.8522,33.9398,33.8522,33.9238,72123.0
2017-09-07 15:00:00,42.61,42.61,42.47,42.47,99599.0,33.9238,33.9238,33.8124,33.8124,99599.0
2017-09-07 15:10:00,42.48,42.48,42.46,42.46,55252.0,33.8203,33.8203,33.8044,33.8044,55252.0
2017-09-07 15:20:00,42.47,42.52,42.46,42.51,63844.0,33.8124,33.8522,33.8044,33.8442,63844.0
2017-09-07 15:30:00,42.51,42.57,42.5,42.56,80301.0,33.8442,33.892,33.8363,33.884,80301.0
2017-09-07 15:40:00,42.57,42.64,42.56,42.63,208227.0,33.892,33.9477,33.884,33.9398,208227.0
2017-09-07 15:50:00,42.63,42.65,42.57,42.58,467257.0,33.9398,33.9557,33.892,33.8999,467257.0
2017-09-08 09:30:00,42.52,42.61,42.47,42.51,61025.0,33.8522,33.9238,33.8124,33.8442,61025.0
2017-09-08 09:40:00,42.52,42.55,42.47,42.52,51313.0,33.8522,33.8761,33.8124,33.8522,51313.0
2017-09-08 09:50:00,42.51,42.53,42.38,42.43,29181.0,33.8442,33.8601,33.7407,33.7805,29181.0
2017-09-08 10:00:00,42.43,42.47,42.37,42.43,77561.0,33.7805,33.8124,33.7328,33.7805,77561.0
2017-09-08 10:10:00,42.43,42.47,42.42,42.43,29851.0,33.7805,33.8124,33.7726,33.7805,29851.0
2017-09-08 10:20:00,42.42,42.5,42.41,42.46,48509.0,33.7726,33.8363,33.7646,33.8044,48509.0
2017-09-08 10:30:00,42.46,42.47,42.42,42.43,25793.0,33.8044,33.8124,33.7726,33.7805,25793.0
2017-09-08 10:40:00,42.43,42.49,42.43,42.47,29722.0,33.7805,33.8283,33.7805,33.8124,29722.0
2017-09-08 10:50:00,42.46,42.51,42.44,42.51,34800.0,33.8044,33.8442,33.7885,33.8442,34800.0
2017-09-08 11:00:00,42.51,42.54,42.5,42.51,31607.0,33.8442,33.8681,33.8363,33.8442,31607.0
2017-09-08 11:10:00,42.52,42.52,42.43,42.43,37670.0,33.8522,33.8522,33.7805,33.7805,37670.0
2017-09-08 11:20:00,42.43,42.45,42.41,42.44,28794.0,33.7805,33.7964,33.7646,33.7885,28794.0
2017-09-08 11:30:00,42.45,42.45,42.42,42.45,19456.0,33.7964,33.7964,33.7726,33.7964,19456.0
2017-09-08 11:40:00,42.45,42.51,42.44,42.49,24088.0,33.7964,33.8442,33.7885,33.8283,24088.0
2017-09-08 11:50:00,42.5,42.51,42.46,42.47,22393.0,33.8363,33.8442,33.8044,33.8124,22393.0
2017-09-08 12:00:00,42.47,42.5,42.4,42.4,65916.0,33.8124,33.8363,33.7566,33.7566,65916.0
2017-09-08 12:10:00,42.4,42.41,42.34,42.4,31392.0,33.7566,33.7646,33.7089,33.7566,31392.0
2017-09-08 12:20:00,42.4,42.45,42.37,42.37,27623.0,33.7566,33.7964,33.7328,33.7328,27623.0
2017-09-08 12:30:00,42.37,42.43,42.37,42.43,23192.0,33.7328,33.7805,33.7328,33.7805,23192.0
2017-09-08 12:40:00,42.42,42.42,42.35,42.37,18126.0,33.7726,33.7726,33.7168,33.7328,18126.0
2017-09-08 12:50:00,42.38,42.41,42.37,42.4,29282.0,33.7407,33.7646,33.7328,33.7566,29282.0
2017-09-08 13:00:00,42.4,42.4,42.37,42.4,27382.0,33.7566,33.7566,33.7328,33.7566,27382.0
2017-09-08 13:10:00,42.4,42.4,42.37,42.39,24637.0,33.7566,33.7566,33.7328,33.7487,24637.0
2017-09-08 13:20:00,42.39,42.4,42.38,42.39,20809.0,33.7487,33.7566,33.7407,33.7487,20809.0
2017-09-08 13:30:00,42.4,42.41,42.38,42.41,14855.0,33.7566,33.7646,33.7407,33.7646,14855.0
2017-09-08 13:40:00,42.4,42.41,42.38,42.39,21615.0,33.7566,33.7646,33.7407,33.7487,21615.0
2017-09-08 13:50:00,42.4,42.58,42.37,42.53,82009.0,33.7566,33.8999,33.7328,33.8601,82009.0
2017-09-08 14:00:00,42.54,42.54,42.46,42.48,29009.0,33.8681,33.8681,33.8044,33.8203,29009.0
2017-09-08 14:10:00,42.48,42.5,42.46,42.46,38955.0,33.8203,33.8363,33.8044,33.8044,38955.0
2017-09-08 14:20:00,42.45,42.49,42.44,42.48,27306.0,33.7964,33.8283,33.7885,33.8203,27306.0
2017-09-08 14:30:00,42.49,42.6,42.49,42.52,64501.0,33.8283,33.9159,33.8283,33.8522,64501.0
2017-09-08 14:40:00,42.52,42.65,42.52,42.53,121324.0,33.8522,33.9557,33.8522,33.8601,121324.0
2017-09-08 14:50:00,42.53,42.54,42.47,42.48,37480.0,33.8601,33.8681,33.8124,33.8203,37480.0
2017-09-08 15:00:00,42.48,42.5,42.45,42.5,46857.0,33.8203,33.8363,33.7964,33.8363,46857.0
2017-09-08 15:10:00,42.51,42.51,42.43,42.45,38612.0,33.8442,33.8442,33.7805,33.7964,38612.0
2017-09-08 15:20:00,42.44,42.46,42.41,42.42,36753.0,33.7885,33.8044,33.7646,33.7726,36753.0
2017-09-08 15:30:00,42.43,42.43,42.38,42.4,49987.0,33.7805,33.7805,33.7407,33.7566,49987.0
2017-09-08 15:40:00,42.4,42.43,42.37,42.38,91112.0,33.7566,33.7805,33.7328,33.7407,91112.0
2017-09-08 15:50:00,42.39,42.39,42.36,42.38,184432.0,33.7487,33.7487,33.7248,33.7407,184432.0
2017-09-11 09:30:00,42.61,42.78,42.51,42.7,59787.0,33.9238,34.0592,33.8442,33.9955,59787.0
2017-09-11 09:40:00,42.7,42.76,42.66,42.67,29051.0,33.9955,34.0433,33.9636,33.9716,29051.0
2017-09-11 09:50:00,42.67,42.67,42.58,42.59,29472.0,33.9716,33.9716,33.8999,33.9079,29472.0
2017-09-11 10:00:00,42.6,42.73,42.59,42.69,27081.0,33.9159,34.0194,33.9079,33.9875,27081.0
2017-09-11 10:10:00,42.69,42.77,42.68,42.77,20595.0,33.9875,34.0512,33.9796,34.0512,20595.0
2017-09-11 10:20:00,42.76,42.82,42.72,42.81,24760.0,34.0433,34.091,34.0114,34.0831,24760.0
2017-09-11 10:30:00,42.82,42.86,42.81,42.84,22032.0,34.091,34.1229,34.0831,34.1069,22032.0
2017-09-11 10:40:00,42.84,42.84,42.8,42.8,32713.0,34.1069,34.1069,34.0751,34.0751,32713.0
2017-09-11 10:50:00,42.8,42.92,42.8,42.91,23235.0,34.0751,34.1706,34.0751,34.1627,23235.0
2017-09-11 11:00:00,42.92,42.98,42.9,42.9,69190.0,34.1706,34.2184,34.1547,34.1547,69190.0
2017-09-11 11:10:00,42.91,42.96,42.89,42.95,41698.0,34.1627,34.2025,34.1468,34.1945,41698.0
2017-09-11 11:20:00,42.95,42.99,42.95,42.96,41611.0,34.1945,34.2264,34.1945,34.2025,41611.0
2017-09-11 11:30:00,42.95,42.98,42.94,42.95,35424.0,34.1945,34.2184,34.1866,34.1945,35424.0
2017-09-11 11:40:00,42.95,42.95,42.9,42.91,70746.0,34.1945,34.1945,34.1547,34.1627,70746.0
2017-09-11 11:50:00,42.9,42.95,42.89,42.93,29470.0,34.1547,34.1945,34.1468,34.1786,29470.0
2017-09-11 12:00:00,42.93,42.94,42.91,42.91,22107.0,34.1786,34.1866,34.1627,34.1627,22107.0
2017-09-11 12:10:00,42.91,42.92,42.87,42.88,30315.0,34.1627,34.1706,34.1308,34.1388,30315.0
2017-09-11 12:20:00,42.88,42.89,42.86,42.86,29959.0,34.1388,34.1468,34.1229,34.1229,29959.0
2017-09-11 12:30:00,42.86,42.87,42.86,42.87,11137.0,34.1229,34.1308,34.1229,34.1308,11137.0
2017-09-11 12:40:00,42.87,42.88,42.81,42.82,35880.0,34.1308,34.1388,34.0831,34.091,35880.0
2017-09-11 12:50:00,42.81,42.87,42.78,42.84,64007.0,34.0831,34.1308,34.0592,34.1069,64007.0
2017-09-11 13:00:00,42.84,42.89,42.84,42.89,18889.0,34.1069,34.1468,34.1069,34.1468,18889.0
2017-09-11 13:10:00,42.88,42.9,42.88,42.89,10894.0,34.1388,34.1547,34.1388,34.1468,10894.0
2017-09-11 13:20:00,42.89,42.9,42.86,42.89,37207.0,34.1468,34.1547,34.1229,34.1468,37207.0
2017-09-11 13:30:00,42.89,42.91,42.87,42.9,31001.0,34.1468,34.1627,34.1308,34.1547,31001.0
2017-09-11 13:40:00,42.9,42.91,42.88,42.89,51579.0,34.1547,34.1627,34.1388,34.1468,51579.0
2017-09-11 13:50:00,42.9,42.91,42.86,42.89,64441.0,34.1547,34.1627,34.1229,34.1468,64441.0
2017-09-11 14:00:00,42.89,42.9,42.86,42.87,34225.0,34.1468,34.1547,34.1229,34.1308,34225.0
2017-09-11 14:10:00,42.86,42.86,42.81,42.84,23331.0,34.1229,34.1229,34.0831,34.1069,23331.0
2017-09-11 14:20:00,42.84,42.87,42.84,42.87,16086.0,34.1069,34.1308,34.1069,34.1308,16086.0
2017-09-11 14:30:00,42.86,42.9,42.86,42.89,24910.0,34.1229,34.1547,34.1229,34.1468,24910.0
2017-09-11 14:40:00,42.89,42.91,42.87,42.9,31836.0,34.1468,34.1627,34.1308,34.1547,31836.0
2017-09-11 14:50:00,42.89,42.89,42.81,42.82,22648.0,34.1468,34.1468,34.0831,34.091,22648.0
2017-09-11 15:00:00,42.82,42.85,42.8,42.81,50749.0,34.091,34.1149,34.0751,34.0831,50749.0
2017-09-11 15:10:00,42.81,42.85,42.8,42.85,32842.0,34.0831,34.1149,34.0751,34.1149,32842.0
2017-09-11 15:20:00,42.85,42.87,42.83,42.87,39270.0,34.1149,34.1308,34.099,34.1308,39270.0
2017-09-11 15:30:00,42.87,42.88,42.82,42.87,74918.0,34.1308,34.1388,34.091,34.1308,74918.0
2017-09-11 15:40:00,42.87,42.87,42.77,42.79,73604.0,34.1308,34.1308,34.0512,34.0671,73604.0
2017-09-11 15:50:00,42.79,42.82,42.77,42.79,174697.0,34.0671,34.091,34.0512,34.0671,174697.0
2017-09-12 09:30:00,43.0,43.1,42.65,43.08,171353.0,34.2343,34.3139,33.9557,34.298,171353.0
2017-09-12 09:40:00,43.09,43.14,42.96,43.01,174799.0,34.306,34.3458,34.2025,34.2423,174799.0
2017-09-12 09:50:00,43.02,43.03,42.95,42.97,76987.0,34.2503,34.2582,34.1945,34.2104,76987.0
2017-09-12 10:00:00,42.96,42.98,42.82,42.93,102636.0,34.2025,34.2184,34.091,34.1786,102636.0
2017-09-12 10:10:00,42.93,42.96,42.82,42.89,58802.0,34.1786,34.2025,34.091,34.1468,58802.0
2017-09-12 10:20:00,42.9,42.91,42.85,42.87,56394.0,34.1547,34.1627,34.1149,34.1308,56394.0
2017-09-12 10:30:00,42.87,42.91,42.84,42.86,65982.0,34.1308,34.1627,34.1069,34.1229,65982.0
2017-09-12 10:40:00,42.87,42.93,42.86,42.91,44764.0,34.1308,34.1786,34.1229,34.1627,44764.0
2017-09-12 10:50:00,42.91,43.02,42.91,43.0,56190.0,34.1627,34.2503,34.1627,34.2343,56190.0
2017-09-12 11:00:00,42.99,43.07,42.96,43.06,60275.0,34.2264,34.2901,34.2025,34.2821,60275.0
2017-09-12 11:10:00,43.07,43.16,43.07,43.12,55659.0,34.2901,34.3617,34.2901,34.3299,55659.0
2017-09-12 11:20:00,43.12,43.15,43.06,43.06,97575.0,34.3299,34.3537,34.2821,34.2821,97575.0
2017-09-12 11:30:00,43.07,43.19,43.07,43.16,107512.0,34.2901,34.3856,34.2901,34.3617,107512.0
2017-09-12 11:40:00,43.16,43.19,43.08,43.09,56056.0,34.3617,34.3856,34.298,34.306,56056.0
2017-09-12 11:50:00,43.08,43.1,43.02,43.07,68302.0,34.298,34.3139,34.2503,34.2901,68302.0
2017-09-12 12:00:00,43.07,43.15,43.06,43.14,21262.0,34.2901,34.3537,34.2821,34.3458,21262.0
2017-09-12 12:10:00,43.14,43.15,43.11,43.13,33300.0,34.3458,34.3537,34.3219,34.3378,33300.0
2017-09-12 12:20:00,43.14,43.19,43.12,43.16,102659.0,34.3458,34.3856,34.3299,34.3617,102659.0
2017-09-12 12:30:00,43.16,43.22,43.16,43.2,23386.0,34.3617,34.4095,34.3617,34.3936,23386.0
2017-09-12 12:40:00,43.21,43.23,43.19,43.22,29113.0,34.4015,34.4174,34.3856,34.4095,29113.0
2017-09-12 12:50:00,43.23,43.26,43.21,43.26,19441.0,34.4174,34.4413,34.4015,34.4413,19441.0
2017-09-12 13:00:00,43.27,43.28,43.21,43.22,43967.0,34.4493,34.4572,34.4015,34.4095,43967.0
2017-09-12 13:10:00,43.22,43.25,43.21,43.24,27259.0,34.4095,34.4334,34.4015,34.4254,27259.0
2017-09-12 13:20:00,43.23,43.24,43.21,43.22,19403.0,34.4174,34.4254,34.4015,34.4095,19403.0
2017-09-12 13:30:00,43.21,43.23,43.18,43.18,22435.0,34.4015,34.4174,34.3776,34.3776,22435.0
2017-09-12 13:40:00,43.18,43.23,43.12,43.13,55912.0,34.3776,34.4174,34.3299,34.3378,55912.0
2017-09-12 13:50:00,43.13,43.15,43.07,43.14,43846.0,34.3378,34.3537,34.2901,34.3458,43846.0
2017-09-12 14:00:00,43.13,43.13,43.08,43.09,27568.0,34.3378,34.3378,34.298,34.306,27568.0
2017-09-12 14:10:00,43.09,43.1,43.05,43.07,28156.0,34.306,34.3139,34.2741,34.2901,28156.0
2017-09-12 14:20:00,43.06,43.1,43.04,43.05,57555.0,34.2821,34.3139,34.2662,34.2741,57555.0
2017-09-12 14:30:00,43.05,43.06,43.02,43.04,54335.0,34.2741,34.2821,34.2503,34.2662,54335.0
2017-09-12 14:40:00,43.05,43.06,43.04,43.06,24506.0,34.2741,34.2821,34.2662,34.2821,24506.0
2017-09-12 14:50:00,43.07,43.1,43.06,43.08,29309.0,34.2901,34.3139,34.2821,34.298,29309.0
2017-09-12 15:00:00,43.08,43.1,43.04,43.04,28197.0,34.298,34.3139,34.2662,34.2662,28197.0
2017-09-12 15:10:00,43.05,43.1,43.03,43.06,64819.0,34.2741,34.3139,34.2582,34.2821,64819.0
2017-09-12 15:20:00,43.07,43.11,43.06,43.09,56221.0,34.2901,34.3219,34.2821,34.306,56221.0
2017-09-12 15:30:00,43.09,43.1,43.06,43.07,153133.0,34.306,34.3139,34.2821,34.2901,153133.0
2017-09-12 15:40:00,43.07,43.17,43.07,43.15,80046.0,34.2901,34.3697,34.2901,34.3537,80046.0
2017-09-12 15:50:00,43.16,43.21,43.13,43.21,256078.0,34.3617,34.4015,34.3378,34.4015,256078.0
2017-09-13 09:30:00,43.2,43.2,42.97,43.15,96944.0,34.3936,34.3936,34.2104,34.3537,96944.0
2017-09-13 09:40:00,43.15,43.28,43.12,43.26,54188.0,34.3537,34.4572,34.3299,34.4413,54188.0
2017-09-13 09:50:00,43.27,43.32,43.19,43.27,72020.0,34.4493,34.4891,34.3856,34.4493,72020.0
2017-09-13 10:00:00,43.27,43.4,43.25,43.39,42341.0,34.4493,34.5528,34.4334,34.5448,42341.0
2017-09-13 10:10:00,43.39,43.4,43.34,43.38,29543.0,34.5448,34.5528,34.505,34.5369,29543.0
2017-09-13 10:20:00,43.38,43.43,43.37,43.43,18538.0,34.5369,34.5767,34.5289,34.5767,18538.0
2017-09-13 10:30:00,43.43,43.45,43.36,43.41,31132.0,34.5767,34.5926,34.5209,34.5607,31132.0
2017-09-13 10:40:00,43.41,43.43,43.33,43.42,73578.0,34.5607,34.5767,34.4971,34.5687,73578.0
2017-09-13 10:50:00,43.41,43.56,43.38,43.39,138831.0,34.5607,34.6802,34.5369,34.5448,138831.0
2017-09-13 11:00:00,43.38,43.41,43.36,43.37,35220.0,34.5369,34.5607,34.5209,34.5289,35220.0
2017-09-13 11:10:00,43.36,43.38,43.32,43.33,21924.0,34.5209,34.5369,34.4891,34.4971,21924.0
2017-09-13 11:20:00,43.33,43.37,43.28,43.3,35952.0,34.4971,34.5289,34.4572,34.4732,35952.0
2017-09-13 11:30:00,43.3,43.32,43.25,43.31,34187.0,34.4732,34.4891,34.4334,34.4811,34187.0
2017-09-13 11:40:00,43.31,43.34,43.3,43.31,17452.0,34.4811,34.505,34.4732,34.4811,17452.0
2017-09-13 11:50:00,43.32,43.35,43.31,43.34,16059.0,34.4891,34.513,34.4811,34.505,16059.0
2017-09-13 12:00:00,43.34,43.43,43.34,43.42,29127.0,34.505,34.5767,34.505,34.5687,29127.0
2017-09-13 12:10:00,43.42,43.44,43.4,43.44,17850.0,34.5687,34.5846,34.5528,34.5846,17850.0
2017-09-13 12:20:00,43.43,43.44,43.36,43.41,16822.0,34.5767,34.5846,34.5209,34.5607,16822.0
2017-09-13 12:30:00,43.41,43.42,43.38,43.4,39438.0,34.5607,34.5687,34.5369,34.5528,39438.0
2017-09-13 12:40:00,43.4,43.41,43.37,43.39,37484.0,34.5528,34.5607,34.5289,34.5448,37484.0
2017-09-13 12:50:00,43.39,43.39,43.36,43.39,20322.0,34.5448,34.5448,34.5209,34.5448,20322.0
2017-09-13 13:00:00,43.39,43.41,43.36,43.37,60164.0,34.5448,34.5607,34.5209,34.5289,60164.0
2017-09-13 13:10:00,43.37,43.42,43.36,43.41,19095.0,34.5289,34.5687,34.5209,34.5607,19095.0
2017-09-13 13:20:00,43.41,43.43,43.38,43.41,33299.0,34.5607,34.5767,34.5369,34.5607,33299.0
2017-09-13 13:30:00,43.41,43.43,43.41,43.43,19184.0,34.5607,34.5767,34.5607,34.5767,19184.0
2017-09-13 13:40:00,43.43,43.43,43.39,43.41,14672.0,34.5767,34.5767,34.5448,34.5607,14672.0
2017-09-13 13:50:00,43.41,43.42,43.39,43.39,24013.0,34.5607,34.5687,34.5448,34.5448,24013.0
2017-09-13 14:00:00,43.4,43.42,43.39,43.41,30855.0,34.5528,34.5687,34.5448,34.5607,30855.0
2017-09-13 14:10:00,43.41,43.42,43.39,43.39,18290.0,34.5607,34.5687,34.5448,34.5448,18290.0
2017-09-13 14:20:00,43.4,43.42,43.39,43.42,28108.0,34.5528,34.5687,34.5448,34.5687,28108.0
2017-09-13 14:30:00,43.41,43.42,43.39,43.39,33966.0,34.5607,34.5687,34.5448,34.5448,33966.0
2017-09-13 14:40:00,43.39,43.42,43.36,43.37,33258.0,34.5448,34.5687,34.5209,34.5289,33258.0
2017-09-13 14:50:00,43.37,43.39,43.37,43.37,16306.0,34.5289,34.5448,34.5289,34.5289,16306.0
2017-09-13 15:00:00,43.37,43.39,43.31,43.33,51157.0,34.5289,34.5448,34.4811,34.4971,51157.0
2017-09-13 15:10:00,43.32,43.37,43.32,43.37,38637.0,34.4891,34.5289,34.4891,34.5289,38637.0
2017-09-13 15:20:00,43.37,43.37,43.35,43.35,32036.0,34.5289,34.5289,34.513,34.513,32036.0
2017-09-13 15:30:00,43.35,43.36,43.29,43.29,85371.0,34.513,34.5209,34.4652,34.4652,85371.0
2017-09-13 15:40:00,43.29,43.3,43.18,43.18,102066.0,34.4652,34.4732,34.3776,34.3776,102066.0
2017-09-13 15:50:00,43.19,43.3,43.18,43.29,230475.0,34.3856,34.4732,34.3776,34.4652,230475.0
2017-09-14 09:30:00,43.26,43.52,43.2,43.51,58866.0,34.4413,34.6483,34.3936,34.6404,58866.0
2017-09-14 09:40:00,43.51,43.63,43.47,43.63,76543.0,34.6404,34.7359,34.6085,34.7359,76543.0
2017-09-14 09:50:00,43.62,43.65,43.57,43.6,47236.0,34.7279,34.7518,34.6881,34.712,47236.0
2017-09-14 10:00:00,43.59,43.63,43.53,43.54,431613.0,34.7041,34.7359,34.6563,34.6642,431613.0
2017-09-14 10:10:00,43.53,43.59,43.48,43.55,45571.0,34.6563,34.7041,34.6165,34.6722,45571.0
2017-09-14 10:20:00,43.55,43.59,43.55,43.58,59928.0,34.6722,34.7041,34.6722,34.6961,59928.0
2017-09-14 10:30:00,43.58,43.59,43.55,43.55,29706.0,34.6961,34.7041,34.6722,34.6722,29706.0
2017-09-14 10:40:00,43.55,43.56,43.45,43.48,43315.0,34.6722,34.6802,34.5926,34.6165,43315.0
2017-09-14 10:50:00,43.48,43.51,43.42,43.48,39583.0,34.6165,34.6404,34.5687,34.6165,39583.0
2017-09-14 11:00:00,43.48,43.49,43.44,43.45,31190.0,34.6165,34.6244,34.5846,34.5926,31190.0
2017-09-14 11:10:00,43.45,43.48,43.39,43.4,39503.0,34.5926,34.6165,34.5448,34.5528,39503.0
2017-09-14 11:20:00,43.4,43.47,43.39,43.41,44848.0,34.5528,34.6085,34.5448,34.5607,44848.0
2017-09-14 11:30:00,43.41,43.46,43.4,43.42,45026.0,34.5607,34.6006,34.5528,34.5687,45026.0
2017-09-14 11:40:00,43.41,43.41,43.36,43.37,61671.0,34.5607,34.5607,34.5209,34.5289,61671.0
2017-09-14 11:50:00,43.38,43.41,43.36,43.4,31739.0,34.5369,34.5607,34.5209,34.5528,31739.0
2017-09-14 12:00:00,43.41,43.44,43.4,43.43,21416.0,34.5607,34.5846,34.5528,34.5767,21416.0
2017-09-14 12:10:00,43.43,43.43,43.4,43.43,36279.0,34.5767,34.5767,34.5528,34.5767,36279.0
2017-09-14 12:20:00,43.43,43.48,43.42,43.43,24208.0,34.5767,34.6165,34.5687,34.5767,24208.0
2017-09-14 12:30:00,43.43,43.44,43.42,43.42,23045.0,34.5767,34.5846,34.5687,34.5687,23045.0
2017-09-14 12:40:00,43.43,43.44,43.39,43.43,50291.0,34.5767,34.5846,34.5448,34.5767,50291.0
2017-09-14 12:50:00,43.43,43.44,43.39,43.41,31121.0,34.5767,34.5846,34.5448,34.5607,31121.0
2017-09-14 13:00:00,43.41,43.44,43.4,43.43,44253.0,34.5607,34.5846,34.5528,34.5767,44253.0
2017-09-14 13:10:00,43.43,43.44,43.4,43.41,45302.0,34.5767,34.5846,34.5528,34.5607,45302.0
2017-09-14 13:20:00,43.41,43.44,43.41,43.42,48533.0,34.5607,34.5846,34.5607,34.5687,48533.0
2017-09-14 13:30:00,43.41,43.44,43.41,43.41,39052.0,34.5607,34.5846,34.5607,34.5607,39052.0
2017-09-14 13:40:00,43.42,43.43,43.38,43.41,49835.0,34.5687,34.5767,34.5369,34.5607,49835.0
2017-09-14 13:50:00,43.41,43.42,43.38,43.41,47098.0,34.5607,34.5687,34.5369,34.5607,47098.0
2017-09-14 14:00:00,43.41,43.42,43.34,43.4,68409.0,34.5607,34.5687,34.505,34.5528,68409.0
2017-09-14 14:10:00,43.4,43.41,43.37,43.4,47477.0,34.5528,34.5607,34.5289,34.5528,47477.0
2017-09-14 14:20:00,43.39,43.42,43.39,43.4,83388.0,34.5448,34.5687,34.5448,34.5528,83388.0
2017-09-14 14:30:00,43.4,43.44,43.39,43.41,48964.0,34.5528,34.5846,34.5448,34.5607,48964.0
2017-09-14 14:40:00,43.42,43.46,43.42,43.46,26708.0,34.5687,34.6006,34.5687,34.6006,26708.0
2017-09-14 14:50:00,43.46,43.46,43.43,43.43,30489.0,34.6006,34.6006,34.5767,34.5767,30489.0
2017-09-14 15:00:00,43.44,43.44,43.4,43.42,42132.0,34.5846,34.5846,34.5528,34.5687,42132.0
2017-09-14 15:10:00,43.42,43.43,43.39,43.41,54780.0,34.5687,34.5767,34.5448,34.5607,54780.0
2017-09-14 15:20:00,43.41,43.42,43.31,43.32,115105.0,34.5607,34.5687,34.4811,34.4891,115105.0
2017-09-14 15:30:00,43.32,43.44,43.31,43.43,82881.0,34.4891,34.5846,34.4811,34.5767,82881.0
2017-09-14 15:40:00,43.43,43.48,43.42,43.48,111175.0,34.5767,34.6165,34.5687,34.6165,111175.0
2017-09-14 15:50:00,43.48,43.5,43.42,43.45,212296.0,34.6165,34.6324,34.5687,34.5926,212296.0
2017-09-15 09:30:00,43.27,43.64,43.25,43.63,711694.0,34.4493,34.7439,34.4334,34.7359,711694.0
2017-09-15 09:40:00,43.63,43.65,43.47,43.59,74889.0,34.7359,34.7518,34.6085,34.7041,74889.0
2017-09-15 09:50:00,43.59,43.66,43.51,43.57,101553.0,34.7041,34.7598,34.6404,34.6881,101553.0
2017-09-15 10:00:00,43.55,43.59,43.31,43.33,86547.0,34.6722,34.7041,34.4811,34.4971,86547.0
2017-09-15 10:10:00,43.33,43.41,43.32,43.38,43396.0,34.4971,34.5607,34.4891,34.5369,43396.0
2017-09-15 10:20:00,43.37,43.43,43.35,43.41,26390.0,34.5289,34.5767,34.513,34.5607,26390.0
2017-09-15 10:30:00,43.41,43.44,43.39,43.39,28580.0,34.5607,34.5846,34.5448,34.5448,28580.0
2017-09-15 10:40:00,43.38,43.38,43.28,43.33,35837.0,34.5369,34.5369,34.4572,34.4971,35837.0
2017-09-15 10:50:00,43.34,43.37,43.32,43.36,29012.0,34.505,34.5289,34.4891,34.5209,29012.0
2017-09-15 11:00:00,43.36,43.39,43.31,43.38,34120.0,34.5209,34.5448,34.4811,34.5369,34120.0
2017-09-15 11:10:00,43.38,43.4,43.32,43.4,36195.0,34.5369,34.5528,34.4891,34.5528,36195.0
2017-09-15 11:20:00,43.4,43.44,43.39,43.41,44704.0,34.5528,34.5846,34.5448,34.5607,44704.0
2017-09-15 11:30:00,43.41,43.46,43.39,43.46,37277.0,34.5607,34.6006,34.5448,34.6006,37277.0
2017-09-15 11:40:00,43.46,43.51,43.44,43.48,108171.0,34.6006,34.6404,34.5846,34.6165,108171.0
2017-09-15 11:50:00,43.48,43.52,43.48,43.5,37993.0,34.6165,34.6483,34.6165,34.6324,37993.0
2017-09-15 12:00:00,43.51,43.51,43.45,43.45,33852.0,34.6404,34.6404,34.5926,34.5926,33852.0
2017-09-15 12:10:00,43.45,43.49,43.4,43.49,32110.0,34.5926,34.6244,34.5528,34.6244,32110.0
2017-09-15 12:20:00,43.48,43.48,43.43,43.46,33175.0,34.6165,34.6165,34.5767,34.6006,33175.0
2017-09-15 12:30:00,43.46,43.5,43.45,43.5,112112.0,34.6006,34.6324,34.5926,34.6324,112112.0
2017-09-15 12:40:00,43.5,43.53,43.49,43.49,24949.0,34.6324,34.6563,34.6244,34.6244,24949.0
2017-09-15 12:50:00,43.5,43.54,43.49,43.53,25214.0,34.6324,34.6642,34.6244,34.6563,25214.0
2017-09-15 13:00:00,43.53,43.58,43.53,43.56,29458.0,34.6563,34.6961,34.6563,34.6802,29458.0
2017-09-15 13:10:00,43.57,43.6,43.56,43.57,23377.0,34.6881,34.712,34.6802,34.6881,23377.0
2017-09-15 13:20:00,43.58,43.61,43.56,43.58,74515.0,34.6961,34.72,34.6802,34.6961,74515.0
2017-09-15 13:30:00,43.57,43.61,43.56,43.6,16738.0,34.6881,34.72,34.6802,34.712,16738.0
2017-09-15 13:40:00,43.6,43.62,43.59,43.61,26638.0,34.712,34.7279,34.7041,34.72,26638.0
2017-09-15 13:50:00,43.61,43.63,43.58,43.62,23054.0,34.72,34.7359,34.6961,34.7279,23054.0
2017-09-15 14:00:00,43.62,43.64,43.6,43.64,20458.0,34.7279,34.7439,34.712,34.7439,20458.0
2017-09-15 14:10:00,43.64,43.66,43.61,43.66,32638.0,34.7439,34.7598,34.72,34.7598,32638.0
2017-09-15 14:20:00,43.65,43.69,43.65,43.68,17073.0,34.7518,34.7837,34.7518,34.7757,17073.0
2017-09-15 14:30:00,43.69,43.7,43.66,43.66,24713.0,34.7837,34.7916,34.7598,34.7598,24713.0
2017-09-15 14:40:00,43.67,43.67,43.62,43.66,27810.0,34.7677,34.7677,34.7279,34.7598,27810.0
2017-09-15 14:50:00,43.67,43.68,43.61,43.62,35405.0,34.7677,34.7757,34.72,34.7279,35405.0
2017-09-15 15:00:00,43.61,43.64,43.61,43.61,37709.0,34.72,34.7439,34.72,34.72,37709.0
2017-09-15 15:10:00,43.61,43.67,43.61,43.67,95103.0,34.72,34.7677,34.72,34.7677,95103.0
2017-09-15 15:20:00,43.67,43.71,43.66,43.7,36818.0,34.7677,34.7996,34.7598,34.7916,36818.0
2017-09-15 15:30:00,43.71,43.76,43.7,43.74,138692.0,34.7996,34.8394,34.7916,34.8235,138692.0
2017-09-15 15:40:00,43.73,43.81,43.72,43.72,191655.0,34.8155,34.8792,34.8076,34.8076,191655.0
2017-09-15 15:50:00,43.73,43.83,43.67,43.82,757864.0,34.8155,34.8951,34.7677,34.8872,757864.0
2017-09-18 09:30:00,43.85,44.1,43.65,44.06,168863.0,34.9111,35.1101,34.7518,35.0782,168863.0
2017-09-18 09:40:00,44.06,44.17,44.05,44.13,58902.0,35.0782,35.1658,35.0703,35.134,58902.0
2017-09-18 09:50:00,44.13,44.26,44.11,44.2,71343.0,35.134,35.2375,35.1181,35.1897,71343.0
2017-09-18 10:00:00,44.2,44.26,44.13,44.13,97082.0,35.1897,35.2375,35.134,35.134,97082.0
2017-09-18 10:10:00,44.14,44.14,44.06,44.07,72754.0,35.1419,35.1419,35.0782,35.0862,72754.0
2017-09-18 10:20:00,44.07,44.07,43.99,44.0,52308.0,35.0862,35.0862,35.0225,35.0305,52308.0
2017-09-18 10:30:00,44.0,44.03,43.99,44.01,30873.0,35.0305,35.0544,35.0225,35.0384,30873.0
2017-09-18 10:40:00,44.01,44.01,43.89,43.9,58038.0,35.0384,35.0384,34.9429,34.9509,58038.0
2017-09-18 10:50:00,43.9,43.92,43.87,43.9,75764.0,34.9509,34.9668,34.927,34.9509,75764.0
2017-09-18 11:00:00,43.91,43.94,43.85,43.94,60531.0,34.9588,34.9827,34.9111,34.9827,60531.0
2017-09-18 11:10:00,43.94,44.02,43.92,44.0,47940.0,34.9827,35.0464,34.9668,35.0305,47940.0
2017-09-18 11:20:00,44.0,44.09,43.99,44.06,72584.0,35.0305,35.1021,35.0225,35.0782,72584.0
2017-09-18 11:30:00,44.06,44.14,44.04,44.13,82318.0,35.0782,35.1419,35.0623,35.134,82318.0
2017-09-18 11:40:00,44.12,44.15,44.1,44.13,52353.0,35.126,35.1499,35.1101,35.134,52353.0
2017-09-18 11:50:00,44.13,44.18,44.12,44.17,43912.0,35.134,35.1738,35.126,35.1658,43912.0
2017-09-18 12:00:00,44.18,44.22,44.09,44.09,103431.0,35.1738,35.2056,35.1021,35.1021,103431.0
2017-09-18 12:10:00,44.1,44.2,44.09,44.17,61412.0,35.1101,35.1897,35.1021,35.1658,61412.0
2017-09-18 12:20:00,44.16,44.19,44.15,44.18,36966.0,35.1579,35.1817,35.1499,35.1738,36966.0
2017-09-18 12:30:00,44.18,44.2,44.16,44.18,39556.0,35.1738,35.1897,35.1579,35.1738,39556.0
2017-09-18 12:40:00,44.18,44.22,44.15,44.2,44869.0,35.1738,35.2056,35.1499,35.1897,44869.0
2017-09-18 12:50:00,44.2,44.21,44.15,44.16,50750.0,35.1897,35.1977,35.1499,35.1579,50750.0
2017-09-18 13:00:00,44.15,44.18,44.15,44.18,36611.0,35.1499,35.1738,35.1499,35.1738,36611.0
2017-09-18 13:10:00,44.17,44.18,44.15,44.16,46312.0,35.1658,35.1738,35.1499,35.1579,46312.0
2017-09-18 13:20:00,44.16,44.19,44.15,44.17,28224.0,35.1579,35.1817,35.1499,35.1658,28224.0
2017-09-18 13:30:00,44.16,44.21,44.16,44.19,58287.0,35.1579,35.1977,35.1579,35.1817,58287.0
2017-09-18 13:40:00,44.19,44.2,44.15,44.18,83472.0,35.1817,35.1897,35.1499,35.1738,83472.0
2017-09-18 13:50:00,44.17,44.2,44.15,44.19,79998.0,35.1658,35.1897,35.1499,35.1817,79998.0
2017-09-18 14:00:00,44.19,44.21,44.17,44.2,56773.0,35.1817,35.1977,35.1658,35.1897,56773.0
2017-09-18 14:10:00,44.21,44.23,44.18,44.2,75642.0,35.1977,35.2136,35.1738,35.1897,75642.0
2017-09-18 14:20:00,44.2,44.23,44.19,44.22,57723.0,35.1897,35.2136,35.1817,35.2056,57723.0
2017-09-18 14:30:00,44.22,44.23,44.18,44.2,66635.0,35.2056,35.2136,35.1738,35.1897,66635.0
2017-09-18 14:40:00,44.21,44.22,44.16,44.19,44566.0,35.1977,35.2056,35.1579,35.1817,44566.0
2017-09-18 14:50:00,44.18,44.18,44.15,44.16,15776.0,35.1738,35.1738,35.1499,35.1579,15776.0
2017-09-18 15:00:00,44.16,44.17,44.11,44.13,72849.0,35.1579,35.1658,35.1181,35.134,72849.0
2017-09-18 15:10:00,44.12,44.13,44.05,44.06,46716.0,35.126,35.134,35.0703,35.0782,46716.0
2017-09-18 15:20:00,44.07,44.07,44.03,44.04,64952.0,35.0862,35.0862,35.0544,35.0623,64952.0
2017-09-18 15:30:00,44.04,44.13,44.04,44.1,55395.0,35.0623,35.134,35.0623,35.1101,55395.0
2017-09-18 15:40:00,44.11,44.11,44.03,44.05,99291.0,35.1181,35.1181,35.0544,35.0703,99291.0
2017-09-18 15:50:00,44.06,44.06,44.01,44.06,219289.0,35.0782,35.0782,35.0384,35.0782,219289.0
2017-09-19 09:30:00,44.11,44.11,43.44,43.5,93071.0,35.1181,35.1181,34.5846,34.6324,93071.0
2017-09-19 09:40:00,43.51,43.64,43.47,43.47,80848.0,34.6404,34.7439,34.6085,34.6085,80848.0
2017-09-19 09:50:00,43.49,43.63,43.49,43.59,76306.0,34.6244,34.7359,34.6244,34.7041,76306.0
2017-09-19 10:00:00,43.59,43.69,43.57,43.65,53184.0,34.7041,34.7837,34.6881,34.7518,53184.0
2017-09-19 10:10:00,43.65,43.72,43.62,43.64,98680.0,34.7518,34.8076,34.7279,34.7439,98680.0
2017-09-19 10:20:00,43.65,43.72,43.62,43.69,64355.0,34.7518,34.8076,34.7279,34.7837,64355.0
2017-09-19 10:30:00,43.68,43.79,43.68,43.77,56845.0,34.7757,34.8633,34.7757,34.8474,56845.0
2017-09-19 10:40:00,43.77,43.81,43.74,43.76,41034.0,34.8474,34.8792,34.8235,34.8394,41034.0
2017-09-19 10:50:00,43.75,43.8,43.74,43.77,41366.0,34.8314,34.8712,34.8235,34.8474,41366.0
2017-09-19 11:00:00,43.77,43.78,43.69,43.74,61695.0,34.8474,34.8553,34.7837,34.8235,61695.0
2017-09-19 11:10:00,43.74,43.77,43.74,43.76,48133.0,34.8235,34.8474,34.8235,34.8394,48133.0
2017-09-19 11:20:00,43.76,43.8,43.71,43.76,57474.0,34.8394,34.8712,34.7996,34.8394,57474.0
2017-09-19 11:30:00,43.76,43.83,43.75,43.82,33915.0,34.8394,34.8951,34.8314,34.8872,33915.0
2017-09-19 11:40:00,43.83,43.86,43.81,43.84,28962.0,34.8951,34.919,34.8792,34.9031,28962.0
2017-09-19 11:50:00,43.85,43.9,43.82,43.88,89449.0,34.9111,34.9509,34.8872,34.9349,89449.0
2017-09-19 12:00:00,43.88,43.9,43.79,43.82,33501.0,34.9349,34.9509,34.8633,34.8872,33501.0
2017-09-19 12:10:00,43.81,43.87,43.8,43.83,39231.0,34.8792,34.927,34.8712,34.8951,39231.0
2017-09-19 12:20:00,43.83,43.88,43.82,43.87,30167.0,34.8951,34.9349,34.8872,34.927,30167.0
2017-09-19 12:30:00,43.87,43.89,43.81,43.83,33851.0,34.927,34.9429,34.8792,34.8951,33851.0
2017-09-19 12:40:00,43.83,43.84,43.81,43.84,19379.0,34.8951,34.9031,34.8792,34.9031,19379.0
2017-09-19 12:50:00,43.84,43.84,43.82,43.83,11630.0,34.9031,34.9031,34.8872,34.8951,11630.0
2017-09-19 13:00:00,43.82,43.92,43.82,43.84,45863.0,34.8872,34.9668,34.8872,34.9031,45863.0
2017-09-19 13:10:00,43.84,43.9,43.81,43.88,28351.0,34.9031,34.9509,34.8792,34.9349,28351.0
2017-09-19 13:20:00,43.88,43.9,43.84,43.84,36338.0,34.9349,34.9509,34.9031,34.9031,36338.0
2017-09-19 13:30:00,43.84,43.92,43.83,43.88,45377.0,34.9031,34.9668,34.8951,34.9349,45377.0
2017-09-19 13:40:00,43.88,43.89,43.83,43.86,52987.0,34.9349,34.9429,34.8951,34.919,52987.0
2017-09-19 13:50:00,43.87,43.9,43.83,43.84,34480.0,34.927,34.9509,34.8951,34.9031,34480.0
2017-09-19 14:00:00,43.85,43.86,43.77,43.79,58320.0,34.9111,34.919,34.8474,34.8633,58320.0
2017-09-19 14:10:00,43.79,43.8,43.75,43.75,42132.0,34.8633,34.8712,34.8314,34.8314,42132.0
2017-09-19 14:20:00,43.75,43.78,43.73,43.76,29215.0,34.8314,34.8553,34.8155,34.8394,29215.0
2017-09-19 14:30:00,43.76,43.84,43.75,43.84,25501.0,34.8394,34.9031,34.8314,34.9031,25501.0
2017-09-19 14:40:00,43.83,43.87,43.83,43.86,15989.0,34.8951,34.927,34.8951,34.919,15989.0
2017-09-19 14:50:00,43.85,43.86,43.8,43.85,41351.0,34.9111,34.919,34.8712,34.9111,41351.0
2017-09-19 15:00:00,43.84,43.85,43.79,43.8,48459.0,34.9031,34.9111,34.8633,34.8712,48459.0
2017-09-19 15:10:00,43.8,43.85,43.79,43.85,46476.0,34.8712,34.9111,34.8633,34.9111,46476.0
2017-09-19 15:20:00,43.84,43.9,43.84,43.9,49624.0,34.9031,34.9509,34.9031,34.9509,49624.0
2017-09-19 15:30:00,43.89,43.91,43.85,43.88,64785.0,34.9429,34.9588,34.9111,34.9349,64785.0
2017-09-19 15:40:00,43.88,43.94,43.86,43.88,124024.0,34.9349,34.9827,34.919,34.9349,124024.0
2017-09-19 15:50:00,43.89,43.89,43.83,43.86,221068.0,34.9429,34.9429,34.8951,34.919,221068.0
2017-09-20 09:30:00,43.88,43.91,43.44,43.52,90482.0,34.9349,34.9588,34.5846,34.6483,90482.0
2017-09-20 09:40:00,43.5,43.55,43.46,43.48,61736.0,34.6324,34.6722,34.6006,34.6165,61736.0
2017-09-20 09:50:00,43.47,43.49,43.28,43.35,68769.0,34.6085,34.6244,34.4572,34.513,68769.0
2017-09-20 10:00:00,43.34,43.4,43.23,43.32,95976.0,34.505,34.5528,34.4174,34.4891,95976.0
2017-09-20 10:10:00,43.31,43.39,43.29,43.31,42324.0,34.4811,34.5448,34.4652,34.4811,42324.0
2017-09-20 10:20:00,43.31,43.36,43.27,43.33,39760.0,34.4811,34.5209,34.4493,34.4971,39760.0
2017-09-20 10:30:00,43.32,43.54,43.28,43.51,67820.0,34.4891,34.6642,34.4572,34.6404,67820.0
2017-09-20 10:40:00,43.49,43.52,43.36,43.36,44279.0,34.6244,34.6483,34.5209,34.5209,44279.0
2017-09-20 10:50:00,43.36,43.44,43.35,43.43,42444.0,34.5209,34.5846,34.513,34.5767,42444.0
2017-09-20 11:00:00,43.43,43.51,43.42,43.49,48024.0,34.5767,34.6404,34.5687,34.6244,48024.0
2017-09-20 11:10:00,43.49,43.5,43.42,43.5,59173.0,34.6244,34.6324,34.5687,34.6324,59173.0
2017-09-20 11:20:00,43.5,43.5,43.38,43.42,51099.0,34.6324,34.6324,34.5369,34.5687,51099.0
2017-09-20 11:30:00,43.42,43.51,43.41,43.47,60909.0,34.5687,34.6404,34.5607,34.6085,60909.0
2017-09-20 11:40:00,43.47,43.52,43.38,43.41,58401.0,34.6085,34.6483,34.5369,34.5607,58401.0
2017-09-20 11:50:00,43.41,43.42,43.33,43.37,25494.0,34.5607,34.5687,34.4971,34.5289,25494.0
2017-09-20 12:00:00,43.36,43.4,43.31,43.4,50254.0,34.5209,34.5528,34.4811,34.5528,50254.0
2017-09-20 12:10:00,43.39,43.44,43.38,43.43,23469.0,34.5448,34.5846,34.5369,34.5767,23469.0
2017-09-20 12:20:00,43.43,43.46,43.41,43.43,131209.0,34.5767,34.6006,34.5607,34.5767,131209.0
2017-09-20 12:30:00,43.42,43.43,43.35,43.37,27116.0,34.5687,34.5767,34.513,34.5289,27116.0
2017-09-20 12:40:00,43.37,43.43,43.34,43.43,24312.0,34.5289,34.5767,34.505,34.5767,24312.0
2017-09-20 12:50:00,43.43,43.44,43.41,43.44,26154.0,34.5767,34.5846,34.5607,34.5846,26154.0
2017-09-20 13:00:00,43.44,43.51,43.42,43.51,24864.0,34.5846,34.6404,34.5687,34.6404,24864.0
2017-09-20 13:10:00,43.5,43.51,43.46,43.47,22770.0,34.6324,34.6404,34.6006,34.6085,22770.0
2017-09-20 13:20:00,43.46,43.49,43.45,43.48,47381.0,34.6006,34.6244,34.5926,34.6165,47381.0
2017-09-20 13:30:00,43.48,43.51,43.45,43.47,53276.0,34.6165,34.6404,34.5926,34.6085,53276.0
2017-09-20 13:40:00,43.46,43.5,43.45,43.47,22363.0,34.6006,34.6324,34.5926,34.6085,22363.0
2017-09-20 13:50:00,43.48,43.52,43.45,43.46,35544.0,34.6165,34.6483,34.5926,34.6006,35544.0
2017-09-20 14:00:00,43.45,43.49,43.41,43.41,37335.0,34.5926,34.6244,34.5607,34.5607,37335.0
2017-09-20 14:10:00,43.4,43.4,43.27,43.27,44168.0,34.5528,34.5528,34.4493,34.4493,44168.0
2017-09-20 14:20:00,43.27,43.3,43.22,43.27,44217.0,34.4493,34.4732,34.4095,34.4493,44217.0
2017-09-20 14:30:00,43.28,43.3,43.2,43.26,40909.0,34.4572,34.4732,34.3936,34.4413,40909.0
2017-09-20 14:40:00,43.26,43.29,43.2,43.26,43458.0,34.4413,34.4652,34.3936,34.4413,43458.0
2017-09-20 14:50:00,43.26,43.31,43.26,43.28,32188.0,34.4413,34.4811,34.4413,34.4572,32188.0
2017-09-20 15:00:00,43.28,43.31,43.26,43.28,23100.0,34.4572,34.4811,34.4413,34.4572,23100.0
2017-09-20 15:10:00,43.27,43.3,43.24,43.28,37045.0,34.4493,34.4732,34.4254,34.4572,37045.0
2017-09-20 15:20:00,43.28,43.33,43.27,43.3,38645.0,34.4572,34.4971,34.4493,34.4732,38645.0
2017-09-20 15:30:00,43.3,43.35,43.28,43.33,96855.0,34.4732,34.513,34.4572,34.4971,96855.0
2017-09-20 15:40:00,43.34,43.35,43.31,43.34,75377.0,34.505,34.513,34.4811,34.505,75377.0
2017-09-20 15:50:00,43.34,43.35,43.29,43.3,228692.0,34.505,34.513,34.4652,34.4732,228692.0
2017-09-21 09:30:00,43.35,43.52,43.3,43.5,69498.0,34.513,34.6483,34.4732,34.6324,69498.0
2017-09-21 09:40:00,43.51,43.51,43.38,43.39,76780.0,34.6404,34.6404,34.5369,34.5448,76780.0
2017-09-21 09:50:00,43.38,43.46,43.32,43.38,44104.0,34.5369,34.6006,34.4891,34.5369,44104.0
2017-09-21 10:00:00,43.39,43.46,43.36,43.42,41791.0,34.5448,34.6006,34.5209,34.5687,41791.0
2017-09-21 10:10:00,43.42,43.54,43.42,43.52,96427.0,34.5687,34.6642,34.5687,34.6483,96427.0
2017-09-21 10:20:00,43.53,43.59,43.5,43.52,45782.0,34.6563,34.7041,34.6324,34.6483,45782.0
2017-09-21 10:30:00,43.52,43.58,43.5,43.57,26540.0,34.6483,34.6961,34.6324,34.6881,26540.0
2017-09-21 10:40:00,43.57,43.6,43.52,43.56,34415.0,34.6881,34.712,34.6483,34.6802,34415.0
2017-09-21 10:50:00,43.56,43.56,43.44,43.47,60457.0,34.6802,34.6802,34.5846,34.6085,60457.0
2017-09-21 11:00:00,43.48,43.52,43.47,43.52,24817.0,34.6165,34.6483,34.6085,34.6483,24817.0
2017-09-21 11:10:00,43.52,43.53,43.49,43.51,26871.0,34.6483,34.6563,34.6244,34.6404,26871.0
2017-09-21 11:20:00,43.51,43.52,43.43,43.43,33388.0,34.6404,34.6483,34.5767,34.5767,33388.0
2017-09-21 11:30:00,43.44,43.44,43.41,43.42,25299.0,34.5846,34.5846,34.5607,34.5687,25299.0
2017-09-21 11:40:00,43.42,43.43,43.4,43.43,36943.0,34.5687,34.5767,34.5528,34.5767,36943.0
2017-09-21 11:50:00,43.43,43.44,43.38,43.41,29875.0,34.5767,34.5846,34.5369,34.5607,29875.0
2017-09-21 12:00:00,43.4,43.42,43.38,43.41,22054.0,34.5528,34.5687,34.5369,34.5607,22054.0
2017-09-21 12:10:00,43.41,43.47,43.41,43.43,24280.0,34.5607,34.6085,34.5607,34.5767,24280.0
2017-09-21 12:20:00,43.43,43.44,43.39,43.42,31225.0,34.5767,34.5846,34.5448,34.5687,31225.0
2017-09-21 12:30:00,43.42,43.46,43.41,43.45,11921.0,34.5687,34.6006,34.5607,34.5926,11921.0
2017-09-21 12:40:00,43.45,43.45,43.39,43.42,33272.0,34.5926,34.5926,34.5448,34.5687,33272.0
2017-09-21 12:50:00,43.42,43.42,43.4,43.4,12311.0,34.5687,34.5687,34.5528,34.5528,12311.0
2017-09-21 13:00:00,43.4,43.41,43.37,43.39,35230.0,34.5528,34.5607,34.5289,34.5448,35230.0
2017-09-21 13:10:00,43.39,43.41,43.37,43.4,57202.0,34.5448,34.5607,34.5289,34.5528,57202.0
2017-09-21 13:20:00,43.4,43.42,43.39,43.4,19008.0,34.5528,34.5687,34.5448,34.5528,19008.0
2017-09-21 13:30:00,43.4,43.42,43.4,43.41,18195.0,34.5528,34.5687,34.5528,34.5607,18195.0
2017-09-21 13:40:00,43.41,43.43,43.36,43.37,58038.0,34.5607,34.5767,34.5209,34.5289,58038.0
2017-09-21 13:50:00,43.37,43.4,43.35,43.38,109242.0,34.5289,34.5528,34.513,34.5369,109242.0
2017-09-21 14:00:00,43.37,43.38,43.35,43.36,33298.0,34.5289,34.5369,34.513,34.5209,33298.0
2017-09-21 14:10:00,43.35,43.36,43.29,43.3,23371.0,34.513,34.5209,34.4652,34.4732,23371.0
2017-09-21 14:20:00,43.29,43.3,43.26,43.28,34322.0,34.4652,34.4732,34.4413,34.4572,34322.0
2017-09-21 14:30:00,43.28,43.31,43.27,43.3,19860.0,34.4572,34.4811,34.4493,34.4732,19860.0
2017-09-21 14:40:00,43.31,43.33,43.3,43.32,24768.0,34.4811,34.4971,34.4732,34.4891,24768.0
2017-09-21 14:50:00,43.32,43.35,43.3,43.34,23003.0,34.4891,34.513,34.4732,34.505,23003.0
2017-09-21 15:00:00,43.34,43.35,43.33,43.34,23621.0,34.505,34.513,34.4971,34.505,23621.0
2017-09-21 15:10:00,43.35,43.35,43.31,43.34,24508.0,34.513,34.513,34.4811,34.505,24508.0
2017-09-21 15:20:00,43.34,43.36,43.33,43.35,21598.0,34.505,34.5209,34.4971,34.513,21598.0
2017-09-21 15:30:00,43.34,43.37,43.32,43.33,43028.0,34.505,34.5289,34.4891,34.4971,43028.0
2017-09-21 15:40:00,43.32,43.34,43.27,43.29,85508.0,34.4891,34.505,34.4493,34.4652,85508.0
2017-09-21 15:50:00,43.28,43.3,43.26,43.29,129437.0,34.4572,34.4732,34.4413,34.4652,129437.0
2017-09-22 09:30:00,43.34,43.47,43.33,43.43,43047.0,34.505,34.6085,34.4971,34.5767,43047.0
2017-09-22 09:40:00,43.43,43.51,43.35,43.5,33090.0,34.5767,34.6404,34.513,34.6324,33090.0
2017-09-22 09:50:00,43.48,43.52,43.43,43.5,18860.0,34.6165,34.6483,34.5767,34.6324,18860.0
2017-09-22 10:00:00,43.49,43.54,43.47,43.53,22617.0,34.6244,34.6642,34.6085,34.6563,22617.0
2017-09-22 10:10:00,43.53,43.54,43.49,43.51,19512.0,34.6563,34.6642,34.6244,34.6404,19512.0
2017-09-22 10:20:00,43.51,43.54,43.48,43.5,17427.0,34.6404,34.6642,34.6165,34.6324,17427.0
2017-09-22 10:30:00,43.5,43.6,43.46,43.59,45894.0,34.6324,34.712,34.6006,34.7041,45894.0
2017-09-22 10:40:00,43.58,43.63,43.58,43.62,23689.0,34.6961,34.7359,34.6961,34.7279,23689.0
2017-09-22 10:50:00,43.62,43.68,43.55,43.57,68496.0,34.7279,34.7757,34.6722,34.6881,68496.0
2017-09-22 11:00:00,43.58,43.6,43.52,43.59,26268.0,34.6961,34.712,34.6483,34.7041,26268.0
2017-09-22 11:10:00,43.59,43.64,43.59,43.63,23100.0,34.7041,34.7439,34.7041,34.7359,23100.0
2017-09-22 11:20:00,43.63,43.65,43.57,43.59,19443.0,34.7359,34.7518,34.6881,34.7041,19443.0
2017-09-22 11:30:00,43.59,43.63,43.59,43.63,27226.0,34.7041,34.7359,34.7041,34.7359,27226.0
2017-09-22 11:40:00,43.62,43.63,43.59,43.62,23844.0,34.7279,34.7359,34.7041,34.7279,23844.0
2017-09-22 11:50:00,43.62,43.67,43.6,43.67,30705.0,34.7279,34.7677,34.712,34.7677,30705.0
2017-09-22 12:00:00,43.66,43.69,43.62,43.63,19727.0,34.7598,34.7837,34.7279,34.7359,19727.0
2017-09-22 12:10:00,43.63,43.68,43.62,43.65,37562.0,34.7359,34.7757,34.7279,34.7518,37562.0
2017-09-22 12:20:00,43.65,43.66,43.61,43.62,70914.0,34.7518,34.7598,34.72,34.7279,70914.0
2017-09-22 12:30:00,43.61,43.62,43.56,43.58,22760.0,34.72,34.7279,34.6802,34.6961,22760.0
2017-09-22 12:40:00,43.58,43.58,43.56,43.57,12792.0,34.6961,34.6961,34.6802,34.6881,12792.0
2017-09-22 12:50:00,43.56,43.58,43.55,43.55,22712.0,34.6802,34.6961,34.6722,34.6722,22712.0
2017-09-22 13:00:00,43.55,43.57,43.55,43.56,21087.0,34.6722,34.6881,34.6722,34.6802,21087.0
2017-09-22 13:10:00,43.55,43.56,43.5,43.5,14701.0,34.6722,34.6802,34.6324,34.6324,14701.0
2017-09-22 13:20:00,43.5,43.52,43.49,43.51,14491.0,34.6324,34.6483,34.6244,34.6404,14491.0
2017-09-22 13:30:00,43.51,43.54,43.51,43.54,17248.0,34.6404,34.6642,34.6404,34.6642,17248.0
2017-09-22 13:40:00,43.53,43.54,43.53,43.53,9992.0,34.6563,34.6642,34.6563,34.6563,9992.0
2017-09-22 13:50:00,43.54,43.54,43.47,43.49,29085.0,34.6642,34.6642,34.6085,34.6244,29085.0
2017-09-22 14:00:00,43.49,43.5,43.43,43.45,20715.0,34.6244,34.6324,34.5767,34.5926,20715.0
2017-09-22 14:10:00,43.45,43.46,43.44,43.45,7743.0,34.5926,34.6006,34.5846,34.5926,7743.0
2017-09-22 14:20:00,43.44,43.45,43.41,43.42,31106.0,34.5846,34.5926,34.5607,34.5687,31106.0
2017-09-22 14:30:00,43.42,43.45,43.42,43.45,12491.0,34.5687,34.5926,34.5687,34.5926,12491.0
2017-09-22 14:40:00,43.45,43.48,43.44,43.46,26996.0,34.5926,34.6165,34.5846,34.6006,26996.0
2017-09-22 14:50:00,43.47,43.47,43.45,43.46,8032.0,34.6085,34.6085,34.5926,34.6006,8032.0
2017-09-22 15:00:00,43.46,43.46,43.37,43.39,62124.0,34.6006,34.6006,34.5289,34.5448,62124.0
2017-09-22 15:10:00,43.4,43.42,43.38,43.41,14937.0,34.5528,34.5687,34.5369,34.5607,14937.0
2017-09-22 15:20:00,43.41,43.43,43.4,43.41,22497.0,34.5607,34.5767,34.5528,34.5607,22497.0
2017-09-22 15:30:00,43.41,43.44,43.4,43.41,35579.0,34.5607,34.5846,34.5528,34.5607,35579.0
2017-09-22 15:40:00,43.41,43.42,43.39,43.4,68818.0,34.5607,34.5687,34.5448,34.5528,68818.0
2017-09-22 15:50:00,43.4,43.41,43.32,43.37,194518.0,34.5528,34.5607,34.4891,34.5289,194518.0
2017-09-25 09:30:00,43.47,43.51,43.28,43.38,66766.0,34.6085,34.6404,34.4572,34.5369,66766.0
2017-09-25 09:40:00,43.41,43.64,43.38,43.64,51196.0,34.5607,34.7439,34.5369,34.7439,51196.0
2017-09-25 09:50:00,43.62,43.63,43.5,43.57,43451.0,34.7279,34.7359,34.6324,34.6881,43451.0
2017-09-25 10:00:00,43.57,43.62,43.44,43.46,77356.0,34.6881,34.7279,34.5846,34.6006,77356.0
2017-09-25 10:10:00,43.46,43.52,43.45,43.52,16290.0,34.6006,34.6483,34.5926,34.6483,16290.0
2017-09-25 10:20:00,43.52,43.56,43.5,43.52,31380.0,34.6483,34.6802,34.6324,34.6483,31380.0
2017-09-25 10:30:00,43.51,43.58,43.5,43.55,17323.0,34.6404,34.6961,34.6324,34.6722,17323.0
2017-09-25 10:40:00,43.54,43.54,43.44,43.45,21827.0,34.6642,34.6642,34.5846,34.5926,21827.0
2017-09-25 10:50:00,43.44,43.44,43.38,43.42,21120.0,34.5846,34.5846,34.5369,34.5687,21120.0
2017-09-25 11:00:00,43.41,43.44,43.37,43.43,34502.0,34.5607,34.5846,34.5289,34.5767,34502.0
2017-09-25 11:10:00,43.44,43.48,43.42,43.45,30622.0,34.5846,34.6165,34.5687,34.5926,30622.0
2017-09-25 11:20:00,43.46,43.5,43.45,43.47,36558.0,34.6006,34.6324,34.5926,34.6085,36558.0
2017-09-25 11:30:00,43.48,43.5,43.46,43.48,34203.0,34.6165,34.6324,34.6006,34.6165,34203.0
2017-09-25 11:40:00,43.49,43.66,43.48,43.66,59799.0,34.6244,34.7598,34.6165,34.7598,59799.0
2017-09-25 11:50:00,43.65,43.7,43.65,43.66,74768.0,34.7518,34.7916,34.7518,34.7598,74768.0
2017-09-25 12:00:00,43.66,43.66,43.54,43.54,66170.0,34.7598,34.7598,34.6642,34.6642,66170.0
2017-09-25 12:10:00,43.55,43.55,43.46,43.48,29689.0,34.6722,34.6722,34.6006,34.6165,29689.0
2017-09-25 12:20:00,43.48,43.59,43.46,43.58,27778.0,34.6165,34.7041,34.6006,34.6961,27778.0
2017-09-25 12:30:00,43.57,43.59,43.55,43.59,19656.0,34.6881,34.7041,34.6722,34.7041,19656.0
2017-09-25 12:40:00,43.6,43.63,43.59,43.61,16211.0,34.712,34.7359,34.7041,34.72,16211.0
2017-09-25 12:50:00,43.61,43.61,43.56,43.59,20792.0,34.72,34.72,34.6802,34.7041,20792.0
2017-09-25 13:00:00,43.58,43.59,43.56,43.57,15932.0,34.6961,34.7041,34.6802,34.6881,15932.0
2017-09-25 13:10:00,43.58,43.58,43.53,43.53,21866.0,34.6961,34.6961,34.6563,34.6563,21866.0
2017-09-25 13:20:00,43.53,43.56,43.5,43.55,18229.0,34.6563,34.6802,34.6324,34.6722,18229.0
2017-09-25 13:30:00,43.55,43.6,43.54,43.58,26908.0,34.6722,34.712,34.6642,34.6961,26908.0
2017-09-25 13:40:00,43.59,43.6,43.56,43.58,14542.0,34.7041,34.712,34.6802,34.6961,14542.0
2017-09-25 13:50:00,43.58,43.59,43.54,43.56,20293.0,34.6961,34.7041,34.6642,34.6802,20293.0
2017-09-25 14:00:00,43.56,43.59,43.55,43.57,22098.0,34.6802,34.7041,34.6722,34.6881,22098.0
2017-09-25 14:10:00,43.57,43.58,43.55,43.57,28906.0,34.6881,34.6961,34.6722,34.6881,28906.0
2017-09-25 14:20:00,43.57,43.58,43.54,43.56,66614.0,34.6881,34.6961,34.6642,34.6802,66614.0
2017-09-25 14:30:00,43.56,43.56,43.5,43.52,38083.0,34.6802,34.6802,34.6324,34.6483,38083.0
2017-09-25 14:40:00,43.52,43.53,43.48,43.51,30053.0,34.6483,34.6563,34.6165,34.6404,30053.0
2017-09-25 14:50:00,43.51,43.53,43.5,43.52,14240.0,34.6404,34.6563,34.6324,34.6483,14240.0
2017-09-25 15:00:00,43.52,43.57,43.51,43.51,42246.0,34.6483,34.6881,34.6404,34.6404,42246.0
2017-09-25 15:10:00,43.51,43.55,43.5,43.51,32806.0,34.6404,34.6722,34.6324,34.6404,32806.0
2017-09-25 15:20:00,43.51,43.54,43.49,43.53,36003.0,34.6404,34.6642,34.6244,34.6563,36003.0
2017-09-25 15:30:00,43.52,43.55,43.51,43.52,47189.0,34.6483,34.6722,34.6404,34.6483,47189.0
2017-09-25 15:40:00,43.52,43.58,43.52,43.57,59190.0,34.6483,34.6961,34.6483,34.6881,59190.0
2017-09-25 15:50:00,43.56,43.6,43.55,43.58,125243.0,34.6802,34.712,34.6722,34.6961,125243.0
2017-09-26 09:30:00,43.62,43.62,43.42,43.5,67846.0,34.7279,34.7279,34.5687,34.6324,67846.0
2017-09-26 09:40:00,43.51,43.58,43.47,43.55,21912.0,34.6404,34.6961,34.6085,34.6722,21912.0
2017-09-26 09:50:00,43.55,43.58,43.45,43.52,52251.0,34.6722,34.6961,34.5926,34.6483,52251.0
2017-09-26 10:00:00,43.51,43.59,43.5,43.53,24514.0,34.6404,34.7041,34.6324,34.6563,24514.0
2017-09-26 10:10:00,43.54,43.57,43.5,43.56,33398.0,34.6642,34.6881,34.6324,34.6802,33398.0
2017-09-26 10:20:00,43.56,43.57,43.46,43.53,57698.0,34.6802,34.6881,34.6006,34.6563,57698.0
2017-09-26 10:30:00,43.54,43.54,43.42,43.44,91625.0,34.6642,34.6642,34.5687,34.5846,91625.0
2017-09-26 10:40:00,43.43,43.48,43.41,43.46,29394.0,34.5767,34.6165,34.5607,34.6006,29394.0
2017-09-26 10:50:00,43.46,43.55,43.45,43.53,71068.0,34.6006,34.6722,34.5926,34.6563,71068.0
2017-09-26 11:00:00,43.52,43.56,43.5,43.52,52606.0,34.6483,34.6802,34.6324,34.6483,52606.0
2017-09-26 11:10:00,43.52,43.54,43.5,43.52,29685.0,34.6483,34.6642,34.6324,34.6483,29685.0
2017-09-26 11:20:00,43.53,43.56,43.51,43.53,45592.0,34.6563,34.6802,34.6404,34.6563,45592.0
2017-09-26 11:30:00,43.52,43.56,43.5,43.51,32139.0,34.6483,34.6802,34.6324,34.6404,32139.0
2017-09-26 11:40:00,43.51,43.52,43.46,43.47,27822.0,34.6404,34.6483,34.6006,34.6085,27822.0
2017-09-26 11:50:00,43.47,43.5,43.45,43.5,21613.0,34.6085,34.6324,34.5926,34.6324,21613.0
2017-09-26 12:00:00,43.5,43.54,43.49,43.53,22323.0,34.6324,34.6642,34.6244,34.6563,22323.0
2017-09-26 12:10:00,43.53,43.53,43.49,43.5,32057.0,34.6563,34.6563,34.6244,34.6324,32057.0
2017-09-26 12:20:00,43.5,43.5,43.44,43.45,32030.0,34.6324,34.6324,34.5846,34.5926,32030.0
2017-09-26 12:30:00,43.46,43.48,43.43,43.43,24290.0,34.6006,34.6165,34.5767,34.5767,24290.0
2017-09-26 12:40:00,43.44,43.48,43.42,43.48,10058.0,34.5846,34.6165,34.5687,34.6165,10058.0
2017-09-26 12:50:00,43.48,43.5,43.46,43.47,11259.0,34.6165,34.6324,34.6006,34.6085,11259.0
2017-09-26 13:00:00,43.47,43.5,43.46,43.48,15864.0,34.6085,34.6324,34.6006,34.6165,15864.0
2017-09-26 13:10:00,43.48,43.49,43.44,43.48,28420.0,34.6165,34.6244,34.5846,34.6165,28420.0
2017-09-26 13:20:00,43.48,43.48,43.46,43.47,10335.0,34.6165,34.6165,34.6006,34.6085,10335.0
2017-09-26 13:30:00,43.48,43.5,43.47,43.5,16264.0,34.6165,34.6324,34.6085,34.6324,16264.0
2017-09-26 13:40:00,43.49,43.52,43.48,43.49,20539.0,34.6244,34.6483,34.6165,34.6244,20539.0
2017-09-26 13:50:00,43.5,43.55,43.49,43.52,25387.0,34.6324,34.6722,34.6244,34.6483,25387.0
2017-09-26 14:00:00,43.52,43.53,43.49,43.5,31038.0,34.6483,34.6563,34.6244,34.6324,31038.0
2017-09-26 14:10:00,43.51,43.55,43.51,43.55,27140.0,34.6404,34.6722,34.6404,34.6722,27140.0
2017-09-26 14:20:00,43.55,43.56,43.52,43.54,23490.0,34.6722,34.6802,34.6483,34.6642,23490.0
2017-09-26 14:30:00,43.54,43.6,43.53,43.59,41525.0,34.6642,34.712,34.6563,34.7041,41525.0
2017-09-26 14:40:00,43.59,43.6,43.57,43.59,17553.0,34.7041,34.712,34.6881,34.7041,17553.0
2017-09-26 14:50:00,43.59,43.61,43.58,43.59,17454.0,34.7041,34.72,34.6961,34.7041,17454.0
2017-09-26 15:00:00,43.58,43.62,43.58,43.6,27956.0,34.6961,34.7279,34.6961,34.712,27956.0
2017-09-26 15:10:00,43.6,43.61,43.58,43.6,23814.0,34.712,34.72,34.6961,34.712,23814.0
2017-09-26 15:20:00,43.6,43.63,43.59,43.63,13406.0,34.712,34.7359,34.7041,34.7359,13406.0
2017-09-26 15:30:00,43.63,43.63,43.57,43.6,43899.0,34.7359,34.7359,34.6881,34.712,43899.0
2017-09-26 15:40:00,43.61,43.62,43.57,43.57,55651.0,34.72,34.7279,34.6881,34.6881,55651.0
2017-09-26 15:50:00,43.57,43.59,43.51,43.53,178251.0,34.6881,34.7041,34.6404,34.6563,178251.0
2017-09-27 09:30:00,43.51,43.65,43.25,43.25,77569.0,34.6404,34.7518,34.4334,34.4334,77569.0
2017-09-27 09:40:00,43.21,43.28,42.81,42.92,92317.0,34.4015,34.4572,34.0831,34.1706,92317.0
2017-09-27 09:50:00,42.92,43.05,42.88,42.93,52481.0,34.1706,34.2741,34.1388,34.1786,52481.0
2017-09-27 10:00:00,42.94,43.0,42.92,42.94,70030.0,34.1866,34.2343,34.1706,34.1866,70030.0
2017-09-27 10:10:00,42.95,42.97,42.85,42.86,50483.0,34.1945,34.2104,34.1149,34.1229,50483.0
2017-09-27 10:20:00,42.86,42.91,42.85,42.87,39756.0,34.1229,34.1627,34.1149,34.1308,39756.0
2017-09-27 10:30:00,42.87,42.88,42.78,42.78,71907.0,34.1308,34.1388,34.0592,34.0592,71907.0
2017-09-27 10:40:00,42.79,42.87,42.77,42.81,51793.0,34.0671,34.1308,34.0512,34.0831,51793.0
2017-09-27 10:50:00,42.8,42.81,42.74,42.77,38349.0,34.0751,34.0831,34.0273,34.0512,38349.0
2017-09-27 11:00:00,42.77,42.86,42.75,42.85,63481.0,34.0512,34.1229,34.0353,34.1149,63481.0
2017-09-27 11:10:00,42.84,42.88,42.82,42.82,43178.0,34.1069,34.1388,34.091,34.091,43178.0
2017-09-27 11:20:00,42.82,42.89,42.79,42.87,47207.0,34.091,34.1468,34.0671,34.1308,47207.0
2017-09-27 11:30:00,42.87,42.91,42.84,42.9,40789.0,34.1308,34.1627,34.1069,34.1547,40789.0
2017-09-27 11:40:00,42.89,42.92,42.87,42.92,46729.0,34.1468,34.1706,34.1308,34.1706,46729.0
2017-09-27 11:50:00,42.92,42.92,42.88,42.91,32125.0,34.1706,34.1706,34.1388,34.1627,32125.0
2017-09-27 12:00:00,42.9,42.96,42.9,42.95,40037.0,34.1547,34.2025,34.1547,34.1945,40037.0
2017-09-27 12:10:00,42.94,42.97,42.9,42.9,17505.0,34.1866,34.2104,34.1547,34.1547,17505.0
2017-09-27 12:20:00,42.91,42.91,42.87,42.88,29688.0,34.1627,34.1627,34.1308,34.1388,29688.0
2017-09-27 12:30:00,42.88,42.9,42.85,42.89,24224.0,34.1388,34.1547,34.1149,34.1468,24224.0
2017-09-27 12:40:00,42.9,42.91,42.88,42.91,19558.0,34.1547,34.1627,34.1388,34.1627,19558.0
2017-09-27 12:50:00,42.91,42.93,42.88,42.89,23328.0,34.1627,34.1786,34.1388,34.1468,23328.0
2017-09-27 13:00:00,42.89,42.91,42.88,42.91,26206.0,34.1468,34.1627,34.1388,34.1627,26206.0
2017-09-27 13:10:00,42.91,42.92,42.89,42.9,49875.0,34.1627,34.1706,34.1468,34.1547,49875.0
2017-09-27 13:20:00,42.9,42.91,42.89,42.9,44610.0,34.1547,34.1627,34.1468,34.1547,44610.0
2017-09-27 13:30:00,42.9,42.94,42.89,42.94,26204.0,34.1547,34.1866,34.1468,34.1866,26204.0
2017-09-27 13:40:00,42.94,42.99,42.93,42.99,36511.0,34.1866,34.2264,34.1786,34.2264,36511.0
2017-09-27 13:50:00,42.99,43.03,42.98,43.01,25424.0,34.2264,34.2582,34.2184,34.2423,25424.0
2017-09-27 14:00:00,43.01,43.03,43.0,43.02,60310.0,34.2423,34.2582,34.2343,34.2503,60310.0
2017-09-27 14:10:00,43.02,43.12,43.01,43.09,61270.0,34.2503,34.3299,34.2423,34.306,61270.0
2017-09-27 14:20:00,43.1,43.15,43.08,43.08,31420.0,34.3139,34.3537,34.298,34.298,31420.0
2017-09-27 14:30:00,43.07,43.08,42.99,42.99,43339.0,34.2901,34.298,34.2264,34.2264,43339.0
2017-09-27 14:40:00,43.0,43.07,42.99,43.05,46037.0,34.2343,34.2901,34.2264,34.2741,46037.0
2017-09-27 14:50:00,43.05,43.08,43.04,43.07,25683.0,34.2741,34.298,34.2662,34.2901,25683.0
2017-09-27 15:00:00,43.08,43.13,43.07,43.09,52862.0,34.298,34.3378,34.2901,34.306,52862.0
2017-09-27 15:10:00,43.09,43.12,43.09,43.12,47902.0,34.306,34.3299,34.306,34.3299,47902.0
2017-09-27 15:20:00,43.12,43.15,43.11,43.14,43917.0,34.3299,34.3537,34.3219,34.3458,43917.0
2017-09-27 15:30:00,43.15,43.31,42.88,43.06,562004.0,34.3537,34.4811,34.1388,34.2821,562004.0
2017-09-27 15:40:00,43.07,43.14,43.03,43.08,170462.0,34.2901,34.3458,34.2582,34.298,170462.0
2017-09-27 15:50:00,43.08,43.09,43.03,43.06,322362.0,34.298,34.306,34.2582,34.2821,322362.0
2017-09-28 09:30:00,42.36,43.03,42.36,42.95,166353.0,33.7248,34.2582,33.7248,34.1945,166353.0
2017-09-28 09:40:00,42.96,43.05,42.87,43.03,61737.0,34.2025,34.2741,34.1308,34.2582,61737.0
2017-09-28 09:50:00,43.04,43.07,42.85,42.87,74787.0,34.2662,34.2901,34.1149,34.1308,74787.0
2017-09-28 10:00:00,42.88,42.94,42.87,42.92,73343.0,34.1388,34.1866,34.1308,34.1706,73343.0
2017-09-28 10:10:00,42.92,42.94,42.84,42.91,66379.0,34.1706,34.1866,34.1069,34.1627,66379.0
2017-09-28 10:20:00,42.9,42.91,42.74,42.75,89154.0,34.1547,34.1627,34.0273,34.0353,89154.0
2017-09-28 10:30:00,42.75,42.78,42.68,42.7,73499.0,34.0353,34.0592,33.9796,33.9955,73499.0
2017-09-28 10:40:00,42.7,42.79,42.67,42.7,80778.0,33.9955,34.0671,33.9716,33.9955,80778.0
2017-09-28 10:50:00,42.7,42.72,42.66,42.67,54894.0,33.9955,34.0114,33.9636,33.9716,54894.0
2017-09-28 11:00:00,42.67,42.75,42.67,42.69,54039.0,33.9716,34.0353,33.9716,33.9875,54039.0
2017-09-28 11:10:00,42.7,42.73,42.67,42.73,61507.0,33.9955,34.0194,33.9716,34.0194,61507.0
2017-09-28 11:20:00,42.73,42.77,42.7,42.72,46133.0,34.0194,34.0512,33.9955,34.0114,46133.0
2017-09-28 11:30:00,42.72,42.77,42.71,42.77,38731.0,34.0114,34.0512,34.0034,34.0512,38731.0
2017-09-28 11:40:00,42.77,42.77,42.7,42.7,42268.0,34.0512,34.0512,33.9955,33.9955,42268.0
2017-09-28 11:50:00,42.7,42.72,42.67,42.7,41837.0,33.9955,34.0114,33.9716,33.9955,41837.0
2017-09-28 12:00:00,42.7,42.71,42.67,42.7,48239.0,33.9955,34.0034,33.9716,33.9955,48239.0
2017-09-28 12:10:00,42.7,42.78,42.69,42.78,79619.0,33.9955,34.0592,33.9875,34.0592,79619.0
2017-09-28 12:20:00,42.77,42.83,42.76,42.82,51349.0,34.0512,34.099,34.0433,34.091,51349.0
2017-09-28 12:30:00,42.83,42.85,42.81,42.85,25675.0,34.099,34.1149,34.0831,34.1149,25675.0
2017-09-28 12:40:00,42.85,42.87,42.84,42.87,26037.0,34.1149,34.1308,34.1069,34.1308,26037.0
2017-09-28 12:50:00,42.87,42.9,42.84,42.87,30246.0,34.1308,34.1547,34.1069,34.1308,30246.0
2017-09-28 13:00:00,42.88,42.88,42.8,42.8,36433.0,34.1388,34.1388,34.0751,34.0751,36433.0
2017-09-28 13:10:00,42.8,42.82,42.77,42.79,26318.0,34.0751,34.091,34.0512,34.0671,26318.0
2017-09-28 13:20:00,42.8,42.83,42.8,42.82,23132.0,34.0751,34.099,34.0751,34.091,23132.0
2017-09-28 13:30:00,42.82,42.84,42.79,42.8,27549.0,34.091,34.1069,34.0671,34.0751,27549.0
2017-09-28 13:40:00,42.8,42.83,42.78,42.8,45238.0,34.0751,34.099,34.0592,34.0751,45238.0
2017-09-28 13:50:00,42.8,42.82,42.77,42.82,30681.0,34.0751,34.091,34.0512,34.091,30681.0
2017-09-28 14:00:00,42.82,42.87,42.82,42.85,50550.0,34.091,34.1308,34.091,34.1149,50550.0
2017-09-28 14:10:00,42.85,42.89,42.79,42.81,49600.0,34.1149,34.1468,34.0671,34.0831,49600.0
2017-09-28 14:20:00,42.81,42.82,42.76,42.79,41704.0,34.0831,34.091,34.0433,34.0671,41704.0
2017-09-28 14:30:00,42.79,42.82,42.77,42.8,33352.0,34.0671,34.091,34.0512,34.0751,33352.0
2017-09-28 14:40:00,42.81,42.83,42.8,42.83,26110.0,34.0831,34.099,34.0751,34.099,26110.0
2017-09-28 14:50:00,42.83,42.86,42.8,42.8,44888.0,34.099,34.1229,34.0751,34.0751,44888.0
2017-09-28 15:00:00,42.8,42.82,42.79,42.82,34595.0,34.0751,34.091,34.0671,34.091,34595.0
2017-09-28 15:10:00,42.82,42.84,42.79,42.8,34300.0,34.091,34.1069,34.0671,34.0751,34300.0
2017-09-28 15:20:00,42.8,42.81,42.76,42.77,44269.0,34.0751,34.0831,34.0433,34.0512,44269.0
2017-09-28 15:30:00,42.76,42.81,42.75,42.76,91959.0,34.0433,34.0831,34.0353,34.0433,91959.0
2017-09-28 15:40:00,42.76,42.76,42.71,42.72,144625.0,34.0433,34.0433,34.0034,34.0114,144625.0
2017-09-28 15:50:00,42.72,42.73,42.69,42.73,290030.0,34.0114,34.0194,33.9875,34.0194,290030.0
2017-09-29 09:30:00,42.54,42.76,42.34,42.36,119121.0,33.8681,34.0433,33.7089,33.7248,119121.0
2017-09-29 09:40:00,42.37,42.45,42.31,42.43,36238.0,33.7328,33.7964,33.685,33.7805,36238.0
2017-09-29 09:50:00,42.43,42.44,42.36,42.41,41729.0,33.7805,33.7885,33.7248,33.7646,41729.0
2017-09-29 10:00:00,42.42,42.43,42.36,42.41,70102.0,33.7726,33.7805,33.7248,33.7646,70102.0
2017-09-29 10:10:00,42.41,42.44,42.36,42.4,76496.0,33.7646,33.7885,33.7248,33.7566,76496.0
2017-09-29 10:20:00,42.4,42.46,42.4,42.46,26693.0,33.7566,33.8044,33.7566,33.8044,26693.0
2017-09-29 10:30:00,42.46,42.49,42.41,42.43,46414.0,33.8044,33.8283,33.7646,33.7805,46414.0
2017-09-29 10:40:00,42.43,42.48,42.42,42.45,28652.0,33.7805,33.8203,33.7726,33.7964,28652.0
2017-09-29 10:50:00,42.45,42.53,42.44,42.53,23947.0,33.7964,33.8601,33.7885,33.8601,23947.0
2017-09-29 11:00:00,42.52,42.53,42.46,42.51,35694.0,33.8522,33.8601,33.8044,33.8442,35694.0
2017-09-29 11:10:00,42.51,42.52,42.47,42.49,28057.0,33.8442,33.8522,33.8124,33.8283,28057.0
2017-09-29 11:20:00,42.48,42.52,42.48,42.51,22976.0,33.8203,33.8522,33.8203,33.8442,22976.0
2017-09-29 11:30:00,42.51,42.56,42.5,42.54,30060.0,33.8442,33.884,33.8363,33.8681,30060.0
2017-09-29 11:40:00,42.54,42.63,42.53,42.6,87829.0,33.8681,33.9398,33.8601,33.9159,87829.0
2017-09-29 11:50:00,42.59,42.62,42.58,42.62,24063.0,33.9079,33.9318,33.8999,33.9318,24063.0
2017-09-29 12:00:00,42.62,42.66,42.61,42.66,30654.0,33.9318,33.9636,33.9238,33.9636,30654.0
2017-09-29 12:10:00,42.66,42.66,42.63,42.65,20340.0,33.9636,33.9636,33.9398,33.9557,20340.0
2017-09-29 12:20:00,42.65,42.66,42.63,42.66,18753.0,33.9557,33.9636,33.9398,33.9636,18753.0
2017-09-29 12:30:00,42.66,42.66,42.62,42.64,29710.0,33.9636,33.9636,33.9318,33.9477,29710.0
2017-09-29 12:40:00,42.64,42.65,42.56,42.57,19273.0,33.9477,33.9557,33.884,33.892,19273.0
2017-09-29 12:50:00,42.56,42.58,42.55,42.57,23523.0,33.884,33.8999,33.8761,33.892,23523.0
2017-09-29 13:00:00,42.56,42.58,42.55,42.58,19218.0,33.884,33.8999,33.8761,33.8999,19218.0
2017-09-29 13:10:00,42.57,42.62,42.56,42.6,40527.0,33.892,33.9318,33.884,33.9159,40527.0
2017-09-29 13:20:00,42.6,42.61,42.58,42.61,11706.0,33.9159,33.9238,33.8999,33.9238,11706.0
2017-09-29 13:30:00,42.61,42.61,42.58,42.59,21524.0,33.9238,33.9238,33.8999,33.9079,21524.0
2017-09-29 13:40:00,42.59,42.59,42.53,42.55,35402.0,33.9079,33.9079,33.8601,33.8761,35402.0
2017-09-29 13:50:00,42.56,42.6,42.56,42.59,21784.0,33.884,33.9159,33.884,33.9079,21784.0
2017-09-29 14:00:00,42.59,42.59,42.55,42.58,22819.0,33.9079,33.9079,33.8761,33.8999,22819.0
2017-09-29 14:10:00,42.59,42.59,42.55,42.55,20268.0,33.9079,33.9079,33.8761,33.8761,20268.0
2017-09-29 14:20:00,42.55,42.57,42.53,42.54,93048.0,33.8761,33.892,33.8601,33.8681,93048.0
2017-09-29 14:30:00,42.53,42.56,42.52,42.55,16970.0,33.8601,33.884,33.8522,33.8761,16970.0
2017-09-29 14:40:00,42.54,42.56,42.52,42.55,28382.0,33.8681,33.884,33.8522,33.8761,28382.0
2017-09-29 14:50:00,42.55,42.57,42.55,42.55,12264.0,33.8761,33.892,33.8761,33.8761,12264.0
2017-09-29 15:00:00,42.55,42.65,42.55,42.63,55323.0,33.8761,33.9557,33.8761,33.9398,55323.0
2017-09-29 15:10:00,42.64,42.64,42.55,42.57,36703.0,33.9477,33.9477,33.8761,33.892,36703.0
2017-09-29 15:20:00,42.56,42.57,42.53,42.53,17567.0,33.884,33.892,33.8601,33.8601,17567.0
2017-09-29 15:30:00,42.52,42.54,42.5,42.52,55973.0,33.8522,33.8681,33.8363,33.8522,55973.0
2017-09-29 15:40:00,42.52,42.53,42.48,42.48,86299.0,33.8522,33.8601,33.8203,33.8203,86299.0
2017-09-29 15:50:00,42.48,42.51,42.46,42.5,243462.0,33.8203,33.8442,33.8044,33.8363,243462.0
2017-10-02 09:30:00,42.52,42.59,42.44,42.45,82234.0,33.8522,33.9079,33.7885,33.7964,82234.0
2017-10-02 09:40:00,42.44,42.51,42.33,42.48,52235.0,33.7885,33.8442,33.7009,33.8203,52235.0
2017-10-02 09:50:00,42.49,42.57,42.46,42.48,68587.0,33.8283,33.892,33.8044,33.8203,68587.0
2017-10-02 10:00:00,42.49,42.64,42.47,42.63,57411.0,33.8283,33.9477,33.8124,33.9398,57411.0
2017-10-02 10:10:00,42.63,42.68,42.58,42.62,54347.0,33.9398,33.9796,33.8999,33.9318,54347.0
2017-10-02 10:20:00,42.63,42.69,42.62,42.66,25683.0,33.9398,33.9875,33.9318,33.9636,25683.0
2017-10-02 10:30:00,42.66,42.68,42.6,42.63,50756.0,33.9636,33.9796,33.9159,33.9398,50756.0
2017-10-02 10:40:00,42.63,42.69,42.62,42.68,27013.0,33.9398,33.9875,33.9318,33.9796,27013.0
2017-10-02 10:50:00,42.68,42.8,42.68,42.75,63985.0,33.9796,34.0751,33.9796,34.0353,63985.0
2017-10-02 11:00:00,42.75,42.75,42.65,42.66,22348.0,34.0353,34.0353,33.9557,33.9636,22348.0
2017-10-02 11:10:00,42.66,42.68,42.59,42.62,36572.0,33.9636,33.9796,33.9079,33.9318,36572.0
2017-10-02 11:20:00,42.61,42.62,42.6,42.61,17143.0,33.9238,33.9318,33.9159,33.9238,17143.0
2017-10-02 11:30:00,42.61,42.72,42.6,42.72,46196.0,33.9238,34.0114,33.9159,34.0114,46196.0
2017-10-02 11:40:00,42.72,42.73,42.68,42.69,40918.0,34.0114,34.0194,33.9796,33.9875,40918.0
2017-10-02 11:50:00,42.69,42.7,42.63,42.63,37647.0,33.9875,33.9955,33.9398,33.9398,37647.0
2017-10-02 12:00:00,42.64,42.7,42.61,42.62,65854.0,33.9477,33.9955,33.9238,33.9318,65854.0
2017-10-02 12:10:00,42.63,42.64,42.59,42.61,34359.0,33.9398,33.9477,33.9079,33.9238,34359.0
2017-10-02 12:20:00,42.62,42.64,42.59,42.64,20370.0,33.9318,33.9477,33.9079,33.9477,20370.0
2017-10-02 12:30:00,42.64,42.66,42.6,42.64,46762.0,33.9477,33.9636,33.9159,33.9477,46762.0
2017-10-02 12:40:00,42.64,42.65,42.62,42.63,24960.0,33.9477,33.9557,33.9318,33.9398,24960.0
2017-10-02 12:50:00,42.63,42.66,42.6,42.62,61195.0,33.9398,33.9636,33.9159,33.9318,61195.0
2017-10-02 13:00:00,42.61,42.67,42.61,42.66,45671.0,33.9238,33.9716,33.9238,33.9636,45671.0
2017-10-02 13:10:00,42.66,42.71,42.66,42.69,56015.0,33.9636,34.0034,33.9636,33.9875,56015.0
2017-10-02 13:20:00,42.7,42.72,42.67,42.71,35137.0,33.9955,34.0114,33.9716,34.0034,35137.0
2017-10-02 13:30:00,42.7,42.71,42.66,42.66,22301.0,33.9955,34.0034,33.9636,33.9636,22301.0
2017-10-02 13:40:00,42.66,42.66,42.59,42.61,39061.0,33.9636,33.9636,33.9079,33.9238,39061.0
2017-10-02 13:50:00,42.61,42.62,42.57,42.61,49440.0,33.9238,33.9318,33.892,33.9238,49440.0
2017-10-02 14:00:00,42.61,42.61,42.57,42.58,24325.0,33.9238,33.9238,33.892,33.8999,24325.0
2017-10-02 14:10:00,42.58,42.58,42.54,42.57,28966.0,33.8999,33.8999,33.8681,33.892,28966.0
2017-10-02 14:20:00,42.57,42.57,42.5,42.54,81505.0,33.892,33.892,33.8363,33.8681,81505.0
2017-10-02 14:30:00,42.54,42.57,42.51,42.57,46032.0,33.8681,33.892,33.8442,33.892,46032.0
2017-10-02 14:40:00,42.57,42.57,42.53,42.54,38496.0,33.892,33.892,33.8601,33.8681,38496.0
2017-10-02 14:50:00,42.54,42.59,42.53,42.57,41726.0,33.8681,33.9079,33.8601,33.892,41726.0
2017-10-02 15:00:00,42.58,42.58,42.54,42.57,42425.0,33.8999,33.8999,33.8681,33.892,42425.0
2017-10-02 15:10:00,42.57,42.58,42.53,42.55,37343.0,33.892,33.8999,33.8601,33.8761,37343.0
2017-10-02 15:20:00,42.54,42.59,42.54,42.59,36696.0,33.8681,33.9079,33.8681,33.9079,36696.0
2017-10-02 15:30:00,42.59,42.59,42.52,42.54,75340.0,33.9079,33.9079,33.8522,33.8681,75340.0
2017-10-02 15:40:00,42.54,42.56,42.5,42.55,98614.0,33.8681,33.884,33.8363,33.8761,98614.0
2017-10-02 15:50:00,42.54,42.62,42.52,42.61,206517.0,33.8681,33.9318,33.8522,33.9238,206517.0
2017-10-03 09:30:00,42.67,42.74,42.58,42.63,53120.0,33.9716,34.0273,33.8999,33.9398,53120.0
2017-10-03 09:40:00,42.63,42.71,42.57,42.69,68828.0,33.9398,34.0034,33.892,33.9875,68828.0
2017-10-03 09:50:00,42.69,42.83,42.69,42.77,31010.0,33.9875,34.099,33.9875,34.0512,31010.0
2017-10-03 10:00:00,42.78,42.84,42.77,42.79,30853.0,34.0592,34.1069,34.0512,34.0671,30853.0
2017-10-03 10:10:00,42.79,42.83,42.77,42.81,32754.0,34.0671,34.099,34.0512,34.0831,32754.0
2017-10-03 10:20:00,42.81,42.82,42.75,42.78,33594.0,34.0831,34.091,34.0353,34.0592,33594.0
2017-10-03 10:30:00,42.77,42.8,42.73,42.74,78878.0,34.0512,34.0751,34.0194,34.0273,78878.0
2017-10-03 10:40:00,42.73,42.74,42.69,42.71,37859.0,34.0194,34.0273,33.9875,34.0034,37859.0
2017-10-03 10:50:00,42.69,42.72,42.67,42.71,54566.0,33.9875,34.0114,33.9716,34.0034,54566.0
2017-10-03 11:00:00,42.71,42.74,42.68,42.72,59629.0,34.0034,34.0273,33.9796,34.0114,59629.0
2017-10-03 11:10:00,42.72,42.74,42.67,42.67,26356.0,34.0114,34.0273,33.9716,33.9716,26356.0
2017-10-03 11:20:00,42.68,42.74,42.66,42.7,37436.0,33.9796,34.0273,33.9636,33.9955,37436.0
2017-10-03 11:30:00,42.7,42.73,42.68,42.71,32689.0,33.9955,34.0194,33.9796,34.0034,32689.0
2017-10-03 11:40:00,42.71,42.71,42.64,42.65,38334.0,34.0034,34.0034,33.9477,33.9557,38334.0
2017-10-03 11:50:00,42.65,42.72,42.63,42.71,47970.0,33.9557,34.0114,33.9398,34.0034,47970.0
2017-10-03 12:00:00,42.7,42.72,42.68,42.7,47333.0,33.9955,34.0114,33.9796,33.9955,47333.0
2017-10-03 12:10:00,42.7,42.7,42.63,42.66,30247.0,33.9955,33.9955,33.9398,33.9636,30247.0
2017-10-03 12:20:00,42.65,42.7,42.64,42.67,33834.0,33.9557,33.9955,33.9477,33.9716,33834.0
2017-10-03 12:30:00,42.68,42.68,42.65,42.67,18660.0,33.9796,33.9796,33.9557,33.9716,18660.0
2017-10-03 12:40:00,42.67,42.69,42.64,42.68,33036.0,33.9716,33.9875,33.9477,33.9796,33036.0
2017-10-03 12:50:00,42.68,42.72,42.66,42.72,28933.0,33.9796,34.0114,33.9636,34.0114,28933.0
2017-10-03 13:00:00,42.71,42.72,42.69,42.71,25551.0,34.0034,34.0114,33.9875,34.0034,25551.0
2017-10-03 13:10:00,42.72,42.73,42.7,42.73,25167.0,34.0114,34.0194,33.9955,34.0194,25167.0
2017-10-03 13:20:00,42.73,42.73,42.7,42.71,29101.0,34.0194,34.0194,33.9955,34.0034,29101.0
2017-10-03 13:30:00,42.7,42.74,42.7,42.73,26484.0,33.9955,34.0273,33.9955,34.0194,26484.0
2017-10-03 13:40:00,42.73,42.73,42.7,42.72,27582.0,34.0194,34.0194,33.9955,34.0114,27582.0
2017-10-03 13:50:00,42.72,42.81,42.71,42.8,46408.0,34.0114,34.0831,34.0034,34.0751,46408.0
2017-10-03 14:00:00,42.79,42.81,42.72,42.73,67473.0,34.0671,34.0831,34.0114,34.0194,67473.0
2017-10-03 14:10:00,42.73,42.75,42.7,42.74,42107.0,34.0194,34.0353,33.9955,34.0273,42107.0
2017-10-03 14:20:00,42.75,42.76,42.72,42.75,37428.0,34.0353,34.0433,34.0114,34.0353,37428.0
2017-10-03 14:30:00,42.75,42.75,42.72,42.73,24406.0,34.0353,34.0353,34.0114,34.0194,24406.0
2017-10-03 14:40:00,42.72,42.74,42.7,42.72,41534.0,34.0114,34.0273,33.9955,34.0114,41534.0
2017-10-03 14:50:00,42.72,42.73,42.68,42.71,35322.0,34.0114,34.0194,33.9796,34.0034,35322.0
2017-10-03 15:00:00,42.7,42.71,42.67,42.69,33988.0,33.9955,34.0034,33.9716,33.9875,33988.0
2017-10-03 15:10:00,42.68,42.71,42.68,42.71,30015.0,33.9796,34.0034,33.9796,34.0034,30015.0
2017-10-03 15:20:00,42.7,42.73,42.69,42.73,49800.0,33.9955,34.0194,33.9875,34.0194,49800.0
2017-10-03 15:30:00,42.72,42.74,42.7,42.73,50629.0,34.0114,34.0273,33.9955,34.0194,50629.0
2017-10-03 15:40:00,42.73,42.76,42.7,42.73,125389.0,34.0194,34.0433,33.9955,34.0194,125389.0
2017-10-03 15:50:00,42.72,42.76,42.7,42.71,187857.0,34.0114,34.0433,33.9955,34.0034,187857.0
2017-10-04 09:30:00,42.77,42.87,42.72,42.84,51971.0,34.0512,34.1308,34.0114,34.1069,51971.0
2017-10-04 09:40:00,42.87,42.87,42.69,42.74,50017.0,34.1308,34.1308,33.9875,34.0273,50017.0
2017-10-04 09:50:00,42.74,42.83,42.72,42.81,43455.0,34.0273,34.099,34.0114,34.0831,43455.0
2017-10-04 10:00:00,42.8,42.83,42.7,42.71,65342.0,34.0751,34.099,33.9955,34.0034,65342.0
2017-10-04 10:10:00,42.71,42.77,42.7,42.74,20515.0,34.0034,34.0512,33.9955,34.0273,20515.0
2017-10-04 10:20:00,42.74,42.81,42.73,42.75,36858.0,34.0273,34.0831,34.0194,34.0353,36858.0
2017-10-04 10:30:00,42.76,42.8,42.73,42.78,41621.0,34.0433,34.0751,34.0194,34.0592,41621.0
2017-10-04 10:40:00,42.77,42.86,42.77,42.82,30407.0,34.0512,34.1229,34.0512,34.091,30407.0
2017-10-04 10:50:00,42.82,42.89,42.81,42.88,30469.0,34.091,34.1468,34.0831,34.1388,30469.0
2017-10-04 11:00:00,42.88,42.94,42.87,42.94,31905.0,34.1388,34.1866,34.1308,34.1866,31905.0
2017-10-04 11:10:00,42.94,42.96,42.92,42.96,35504.0,34.1866,34.2025,34.1706,34.2025,35504.0
2017-10-04 11:20:00,42.96,42.99,42.95,42.98,27659.0,34.2025,34.2264,34.1945,34.2184,27659.0
2017-10-04 11:30:00,42.98,43.02,42.95,43.0,59265.0,34.2184,34.2503,34.1945,34.2343,59265.0
2017-10-04 11:40:00,43.01,43.04,42.99,43.04,24412.0,34.2423,34.2662,34.2264,34.2662,24412.0
2017-10-04 11:50:00,43.04,43.09,43.03,43.09,40313.0,34.2662,34.306,34.2582,34.306,40313.0
2017-10-04 12:00:00,43.1,43.14,43.07,43.13,21333.0,34.3139,34.3458,34.2901,34.3378,21333.0
2017-10-04 12:10:00,43.12,43.14,43.06,43.09,25386.0,34.3299,34.3458,34.2821,34.306,25386.0
2017-10-04 12:20:00,43.09,43.11,43.08,43.11,9943.0,34.306,34.3219,34.298,34.3219,9943.0
2017-10-04 12:30:00,43.11,43.12,43.08,43.11,25697.0,34.3219,34.3299,34.298,34.3219,25697.0
2017-10-04 12:40:00,43.11,43.13,43.1,43.13,20727.0,34.3219,34.3378,34.3139,34.3378,20727.0
2017-10-04 12:50:00,43.13,43.14,43.1,43.13,40745.0,34.3378,34.3458,34.3139,34.3378,40745.0
2017-10-04 13:00:00,43.13,43.14,43.11,43.14,22487.0,34.3378,34.3458,34.3219,34.3458,22487.0
2017-10-04 13:10:00,43.14,43.16,43.12,43.15,39115.0,34.3458,34.3617,34.3299,34.3537,39115.0
2017-10-04 13:20:00,43.15,43.16,43.11,43.14,46729.0,34.3537,34.3617,34.3219,34.3458,46729.0
2017-10-04 13:30:00,43.14,43.16,43.1,43.13,98370.0,34.3458,34.3617,34.3139,34.3378,98370.0
2017-10-04 13:40:00,43.12,43.13,43.11,43.12,62066.0,34.3299,34.3378,34.3219,34.3299,62066.0
2017-10-04 13:50:00,43.11,43.13,43.11,43.12,23669.0,34.3219,34.3378,34.3219,34.3299,23669.0
2017-10-04 14:00:00,43.13,43.15,43.11,43.12,65359.0,34.3378,34.3537,34.3219,34.3299,65359.0
2017-10-04 14:10:00,43.12,43.13,43.1,43.11,23986.0,34.3299,34.3378,34.3139,34.3219,23986.0
2017-10-04 14:20:00,43.11,43.11,43.05,43.06,28962.0,34.3219,34.3219,34.2741,34.2821,28962.0
2017-10-04 14:30:00,43.06,43.07,43.04,43.04,19761.0,34.2821,34.2901,34.2662,34.2662,19761.0
2017-10-04 14:40:00,43.04,43.06,43.03,43.05,34833.0,34.2662,34.2821,34.2582,34.2741,34833.0
2017-10-04 14:50:00,43.05,43.06,43.04,43.04,20708.0,34.2741,34.2821,34.2662,34.2662,20708.0
2017-10-04 15:00:00,43.05,43.05,43.01,43.04,29555.0,34.2741,34.2741,34.2423,34.2662,29555.0
2017-10-04 15:10:00,43.03,43.05,43.03,43.04,26094.0,34.2582,34.2741,34.2582,34.2662,26094.0
2017-10-04 15:20:00,43.04,43.07,43.02,43.05,39210.0,34.2662,34.2901,34.2503,34.2741,39210.0
2017-10-04 15:30:00,43.05,43.05,43.01,43.02,42108.0,34.2741,34.2741,34.2423,34.2503,42108.0
2017-10-04 15:40:00,43.03,43.06,42.99,42.99,70706.0,34.2582,34.2821,34.2264,34.2264,70706.0
2017-10-04 15:50:00,42.99,43.06,42.97,43.05,150652.0,34.2264,34.2821,34.2104,34.2741,150652.0
2017-10-05 09:30:00,43.07,43.2,43.03,43.17,34495.0,34.2901,34.3936,34.2582,34.3697,34495.0
2017-10-05 09:40:00,43.16,43.21,43.11,43.17,33015.0,34.3617,34.4015,34.3219,34.3697,33015.0
2017-10-05 09:50:00,43.19,43.26,43.15,43.24,32457.0,34.3856,34.4413,34.3537,34.4254,32457.0
2017-10-05 10:00:00,43.24,43.27,43.18,43.23,54850.0,34.4254,34.4493,34.3776,34.4174,54850.0
2017-10-05 10:10:00,43.23,43.34,43.23,43.33,43167.0,34.4174,34.505,34.4174,34.4971,43167.0
2017-10-05 10:20:00,43.33,43.41,43.32,43.36,46863.0,34.4971,34.5607,34.4891,34.5209,46863.0
2017-10-05 10:30:00,43.35,43.38,43.34,43.37,33180.0,34.513,34.5369,34.505,34.5289,33180.0
2017-10-05 10:40:00,43.37,43.41,43.36,43.4,46429.0,34.5289,34.5607,34.5209,34.5528,46429.0
2017-10-05 10:50:00,43.41,43.47,43.4,43.45,29176.0,34.5607,34.6085,34.5528,34.5926,29176.0
2017-10-05 11:00:00,43.46,43.52,43.44,43.5,46471.0,34.6006,34.6483,34.5846,34.6324,46471.0
2017-10-05 11:10:00,43.5,43.53,43.49,43.5,31902.0,34.6324,34.6563,34.6244,34.6324,31902.0
2017-10-05 11:20:00,43.5,43.5,43.4,43.44,51475.0,34.6324,34.6324,34.5528,34.5846,51475.0
2017-10-05 11:30:00,43.43,43.44,43.41,43.42,26652.0,34.5767,34.5846,34.5607,34.5687,26652.0
2017-10-05 11:40:00,43.43,43.47,43.43,43.45,17754.0,34.5767,34.6085,34.5767,34.5926,17754.0
2017-10-05 11:50:00,43.46,43.49,43.42,43.49,40285.0,34.6006,34.6244,34.5687,34.6244,40285.0
2017-10-05 12:00:00,43.49,43.52,43.48,43.5,21103.0,34.6244,34.6483,34.6165,34.6324,21103.0
2017-10-05 12:10:00,43.5,43.52,43.46,43.48,21845.0,34.6324,34.6483,34.6006,34.6165,21845.0
2017-10-05 12:20:00,43.47,43.48,43.46,43.46,12026.0,34.6085,34.6165,34.6006,34.6006,12026.0
2017-10-05 12:30:00,43.47,43.51,43.46,43.48,26342.0,34.6085,34.6404,34.6006,34.6165,26342.0
2017-10-05 12:40:00,43.48,43.5,43.44,43.46,34748.0,34.6165,34.6324,34.5846,34.6006,34748.0
2017-10-05 12:50:00,43.45,43.46,43.4,43.4,61912.0,34.5926,34.6006,34.5528,34.5528,61912.0
2017-10-05 13:00:00,43.41,43.48,43.4,43.47,66678.0,34.5607,34.6165,34.5528,34.6085,66678.0
2017-10-05 13:10:00,43.47,43.48,43.42,43.45,46852.0,34.6085,34.6165,34.5687,34.5926,46852.0
2017-10-05 13:20:00,43.45,43.46,43.43,43.44,20961.0,34.5926,34.6006,34.5767,34.5846,20961.0
2017-10-05 13:30:00,43.45,43.55,43.43,43.53,86473.0,34.5926,34.6722,34.5767,34.6563,86473.0
2017-10-05 13:40:00,43.53,43.54,43.49,43.49,32082.0,34.6563,34.6642,34.6244,34.6244,32082.0
2017-10-05 13:50:00,43.49,43.5,43.45,43.45,37270.0,34.6244,34.6324,34.5926,34.5926,37270.0
2017-10-05 14:00:00,43.45,43.46,43.42,43.45,26218.0,34.5926,34.6006,34.5687,34.5926,26218.0
2017-10-05 14:10:00,43.45,43.48,43.44,43.45,33608.0,34.5926,34.6165,34.5846,34.5926,33608.0
2017-10-05 14:20:00,43.46,43.46,43.44,43.45,21753.0,34.6006,34.6006,34.5846,34.5926,21753.0
2017-10-05 14:30:00,43.46,43.46,43.42,43.43,29165.0,34.6006,34.6006,34.5687,34.5767,29165.0
2017-10-05 14:40:00,43.43,43.43,43.39,43.4,28321.0,34.5767,34.5767,34.5448,34.5528,28321.0
2017-10-05 14:50:00,43.39,43.41,43.37,43.37,26497.0,34.5448,34.5607,34.5289,34.5289,26497.0
2017-10-05 15:00:00,43.38,43.39,43.35,43.39,50713.0,34.5369,34.5448,34.513,34.5448,50713.0
2017-10-05 15:10:00,43.38,43.4,43.36,43.36,28310.0,34.5369,34.5528,34.5209,34.5209,28310.0
2017-10-05 15:20:00,43.37,43.37,43.34,43.35,35158.0,34.5289,34.5289,34.505,34.513,35158.0
2017-10-05 15:30:00,43.35,43.36,43.31,43.32,57389.0,34.513,34.5209,34.4811,34.4891,57389.0
2017-10-05 15:40:00,43.33,43.36,43.29,43.31,71760.0,34.4971,34.5209,34.4652,34.4811,71760.0
2017-10-05 15:50:00,43.32,43.35,43.29,43.35,138636.0,34.4891,34.513,34.4652,34.513,138636.0
2017-10-06 09:30:00,43.24,43.27,43.13,43.16,42271.0,34.4254,34.4493,34.3378,34.3617,42271.0
2017-10-06 09:40:00,43.17,43.2,43.13,43.14,46183.0,34.3697,34.3936,34.3378,34.3458,46183.0
2017-10-06 09:50:00,43.15,43.17,43.08,43.14,106493.0,34.3537,34.3697,34.298,34.3458,106493.0
2017-10-06 10:00:00,43.14,43.16,43.1,43.13,23695.0,34.3458,34.3617,34.3139,34.3378,23695.0
2017-10-06 10:10:00,43.14,43.17,43.11,43.13,29391.0,34.3458,34.3697,34.3219,34.3378,29391.0
2017-10-06 10:20:00,43.13,43.15,43.12,43.13,39442.0,34.3378,34.3537,34.3299,34.3378,39442.0
2017-10-06 10:30:00,43.14,43.16,43.11,43.15,45332.0,34.3458,34.3617,34.3219,34.3537,45332.0
2017-10-06 10:40:00,43.15,43.17,43.0,43.0,40010.0,34.3537,34.3697,34.2343,34.2343,40010.0
2017-10-06 10:50:00,43.0,43.06,42.98,43.03,36857.0,34.2343,34.2821,34.2184,34.2582,36857.0
2017-10-06 11:00:00,43.03,43.04,43.0,43.0,23416.0,34.2582,34.2662,34.2343,34.2343,23416.0
2017-10-06 11:10:00,43.01,43.06,43.0,43.05,50452.0,34.2423,34.2821,34.2343,34.2741,50452.0
2017-10-06 11:20:00,43.05,43.06,43.0,43.02,52727.0,34.2741,34.2821,34.2343,34.2503,52727.0
2017-10-06 11:30:00,43.01,43.02,43.0,43.01,23443.0,34.2423,34.2503,34.2343,34.2423,23443.0
2017-10-06 11:40:00,43.01,43.03,42.99,43.01,22274.0,34.2423,34.2582,34.2264,34.2423,22274.0
2017-10-06 11:50:00,43.01,43.04,43.0,43.02,31576.0,34.2423,34.2662,34.2343,34.2503,31576.0
2017-10-06 12:00:00,43.02,43.03,43.0,43.02,15348.0,34.2503,34.2582,34.2343,34.2503,15348.0
2017-10-06 12:10:00,43.01,43.01,42.98,43.0,28484.0,34.2423,34.2423,34.2184,34.2343,28484.0
2017-10-06 12:20:00,42.99,43.0,42.91,42.91,13976.0,34.2264,34.2343,34.1627,34.1627,13976.0
2017-10-06 12:30:00,42.91,42.93,42.89,42.91,43431.0,34.1627,34.1786,34.1468,34.1627,43431.0
2017-10-06 12:40:00,42.92,42.97,42.9,42.92,49532.0,34.1706,34.2104,34.1547,34.1706,49532.0
2017-10-06 12:50:00,42.92,42.94,42.92,42.93,7146.0,34.1706,34.1866,34.1706,34.1786,7146.0
2017-10-06 13:00:00,42.92,43.03,42.92,43.02,41724.0,34.1706,34.2582,34.1706,34.2503,41724.0
2017-10-06 13:10:00,43.03,43.07,43.01,43.06,37146.0,34.2582,34.2901,34.2423,34.2821,37146.0
2017-10-06 13:20:00,43.06,43.07,43.04,43.05,14475.0,34.2821,34.2901,34.2662,34.2741,14475.0
2017-10-06 13:30:00,43.05,43.05,43.02,43.03,38249.0,34.2741,34.2741,34.2503,34.2582,38249.0
2017-10-06 13:40:00,43.03,43.04,43.0,43.01,42498.0,34.2582,34.2662,34.2343,34.2423,42498.0
2017-10-06 13:50:00,43.0,43.0,42.93,42.94,79734.0,34.2343,34.2343,34.1786,34.1866,79734.0
2017-10-06 14:00:00,42.95,42.97,42.93,42.96,31693.0,34.1945,34.2104,34.1786,34.2025,31693.0
2017-10-06 14:10:00,42.96,42.99,42.94,42.97,26062.0,34.2025,34.2264,34.1866,34.2104,26062.0
2017-10-06 14:20:00,42.98,42.98,42.93,42.94,22521.0,34.2184,34.2184,34.1786,34.1866,22521.0
2017-10-06 14:30:00,42.94,42.95,42.93,42.94,29154.0,34.1866,34.1945,34.1786,34.1866,29154.0
2017-10-06 14:40:00,42.94,42.95,42.93,42.94,14985.0,34.1866,34.1945,34.1786,34.1866,14985.0
2017-10-06 14:50:00,42.94,42.99,42.94,42.97,32222.0,34.1866,34.2264,34.1866,34.2104,32222.0
2017-10-06 15:00:00,42.98,42.98,42.94,42.94,21202.0,34.2184,34.2184,34.1866,34.1866,21202.0
2017-10-06 15:10:00,42.94,43.0,42.94,42.98,40471.0,34.1866,34.2343,34.1866,34.2184,40471.0
2017-10-06 15:20:00,42.98,42.98,42.95,42.98,25102.0,34.2184,34.2184,34.1945,34.2184,25102.0
2017-10-06 15:30:00,42.98,42.99,42.96,42.96,39113.0,34.2184,34.2264,34.2025,34.2025,39113.0
2017-10-06 15:40:00,42.96,42.99,42.95,42.96,56546.0,34.2025,34.2264,34.1945,34.2025,56546.0
2017-10-06 15:50:00,42.96,43.0,42.94,43.0,147567.0,34.2025,34.2343,34.1866,34.2343,147567.0
2017-10-09 09:30:00,42.93,43.04,42.93,42.93,74032.0,34.1786,34.2662,34.1786,34.1786,74032.0
2017-10-09 09:40:00,42.93,42.98,42.86,42.92,95258.0,34.1786,34.2184,34.1229,34.1706,95258.0
2017-10-09 09:50:00,42.91,42.93,42.81,42.82,36504.0,34.1627,34.1786,34.0831,34.091,36504.0
2017-10-09 10:00:00,42.81,42.84,42.77,42.79,69303.0,34.0831,34.1069,34.0512,34.0671,69303.0
2017-10-09 10:10:00,42.79,42.84,42.78,42.79,41037.0,34.0671,34.1069,34.0592,34.0671,41037.0
2017-10-09 10:20:00,42.79,42.82,42.78,42.79,32610.0,34.0671,34.091,34.0592,34.0671,32610.0
2017-10-09 10:30:00,42.78,42.79,42.72,42.78,65566.0,34.0592,34.0671,34.0114,34.0592,65566.0
2017-10-09 10:40:00,42.78,42.8,42.71,42.74,44314.0,34.0592,34.0751,34.0034,34.0273,44314.0
2017-10-09 10:50:00,42.73,42.74,42.66,42.66,20687.0,34.0194,34.0273,33.9636,33.9636,20687.0
2017-10-09 11:00:00,42.67,42.7,42.66,42.69,25784.0,33.9716,33.9955,33.9636,33.9875,25784.0
2017-10-09 11:10:00,42.68,42.69,42.66,42.67,25909.0,33.9796,33.9875,33.9636,33.9716,25909.0
2017-10-09 11:20:00,42.66,42.77,42.66,42.76,37296.0,33.9636,34.0512,33.9636,34.0433,37296.0
2017-10-09 11:30:00,42.77,42.81,42.75,42.75,26889.0,34.0512,34.0831,34.0353,34.0353,26889.0
2017-10-09 11:40:00,42.75,42.75,42.67,42.69,21065.0,34.0353,34.0353,33.9716,33.9875,21065.0
2017-10-09 11:50:00,42.7,42.7,42.65,42.66,14516.0,33.9955,33.9955,33.9557,33.9636,14516.0
2017-10-09 12:00:00,42.66,42.69,42.65,42.68,18169.0,33.9636,33.9875,33.9557,33.9796,18169.0
2017-10-09 12:10:00,42.68,42.7,42.66,42.68,29206.0,33.9796,33.9955,33.9636,33.9796,29206.0
2017-10-09 12:20:00,42.67,42.7,42.65,42.7,57364.0,33.9716,33.9955,33.9557,33.9955,57364.0
2017-10-09 12:30:00,42.69,42.71,42.68,42.7,14658.0,33.9875,34.0034,33.9796,33.9955,14658.0
2017-10-09 12:40:00,42.71,42.71,42.68,42.69,14042.0,34.0034,34.0034,33.9796,33.9875,14042.0
2017-10-09 12:50:00,42.7,42.7,42.67,42.68,39231.0,33.9955,33.9955,33.9716,33.9796,39231.0
2017-10-09 13:00:00,42.68,42.7,42.67,42.68,15240.0,33.9796,33.9955,33.9716,33.9796,15240.0
2017-10-09 13:10:00,42.69,42.75,42.68,42.75,19752.0,33.9875,34.0353,33.9796,34.0353,19752.0
2017-10-09 13:20:00,42.75,42.77,42.74,42.76,8369.0,34.0353,34.0512,34.0273,34.0433,8369.0
2017-10-09 13:30:00,42.77,42.77,42.69,42.7,28624.0,34.0512,34.0512,33.9875,33.9955,28624.0
2017-10-09 13:40:00,42.7,42.72,42.69,42.72,24882.0,33.9955,34.0114,33.9875,34.0114,24882.0
2017-10-09 13:50:00,42.71,42.72,42.69,42.72,8347.0,34.0034,34.0114,33.9875,34.0114,8347.0
2017-10-09 14:00:00,42.72,42.72,42.7,42.71,23300.0,34.0114,34.0114,33.9955,34.0034,23300.0
2017-10-09 14:10:00,42.71,42.72,42.7,42.7,23567.0,34.0034,34.0114,33.9955,33.9955,23567.0
2017-10-09 14:20:00,42.7,42.71,42.68,42.68,19456.0,33.9955,34.0034,33.9796,33.9796,19456.0
2017-10-09 14:30:00,42.69,42.71,42.65,42.71,77409.0,33.9875,34.0034,33.9557,34.0034,77409.0
2017-10-09 14:40:00,42.71,42.71,42.68,42.69,21258.0,34.0034,34.0034,33.9796,33.9875,21258.0
2017-10-09 14:50:00,42.69,42.69,42.66,42.66,31200.0,33.9875,33.9875,33.9636,33.9636,31200.0
2017-10-09 15:00:00,42.66,42.71,42.65,42.69,108236.0,33.9636,34.0034,33.9557,33.9875,108236.0
2017-10-09 15:10:00,42.69,42.72,42.65,42.71,79173.0,33.9875,34.0114,33.9557,34.0034,79173.0
2017-10-09 15:20:00,42.71,42.71,42.67,42.68,45194.0,34.0034,34.0034,33.9716,33.9796,45194.0
2017-10-09 15:30:00,42.67,42.67,42.56,42.56,59448.0,33.9716,33.9716,33.884,33.884,59448.0
2017-10-09 15:40:00,42.57,42.61,42.55,42.59,100923.0,33.892,33.9238,33.8761,33.9079,100923.0
2017-10-09 15:50:00,42.59,42.62,42.59,42.61,181141.0,33.9079,33.9318,33.9079,33.9238,181141.0
2017-10-10 09:30:00,42.72,42.81,42.7,42.79,62550.0,34.0114,34.0831,33.9955,34.0671,62550.0
2017-10-10 09:40:00,42.79,42.89,42.78,42.84,31564.0,34.0671,34.1468,34.0592,34.1069,31564.0
2017-10-10 09:50:00,42.84,42.85,42.77,42.79,27990.0,34.1069,34.1149,34.0512,34.0671,27990.0
2017-10-10 10:00:00,42.79,42.79,42.71,42.73,44793.0,34.0671,34.0671,34.0034,34.0194,44793.0
2017-10-10 10:10:00,42.72,42.75,42.71,42.71,29158.0,34.0114,34.0353,34.0034,34.0034,29158.0
2017-10-10 10:20:00,42.71,42.76,42.7,42.73,37131.0,34.0034,34.0433,33.9955,34.0194,37131.0
2017-10-10 10:30:00,42.73,42.73,42.64,42.67,129918.0,34.0194,34.0194,33.9477,33.9716,129918.0
2017-10-10 10:40:00,42.67,42.76,42.65,42.76,70198.0,33.9716,34.0433,33.9557,34.0433,70198.0
2017-10-10 10:50:00,42.76,42.77,42.72,42.76,41621.0,34.0433,34.0512,34.0114,34.0433,41621.0
2017-10-10 11:00:00,42.76,42.77,42.73,42.76,36766.0,34.0433,34.0512,34.0194,34.0433,36766.0
2017-10-10 11:10:00,42.75,42.79,42.69,42.78,52189.0,34.0353,34.0671,33.9875,34.0592,52189.0
2017-10-10 11:20:00,42.78,42.79,42.74,42.77,33036.0,34.0592,34.0671,34.0273,34.0512,33036.0
2017-10-10 11:30:00,42.77,42.79,42.73,42.73,55272.0,34.0512,34.0671,34.0194,34.0194,55272.0
2017-10-10 11:40:00,42.74,42.79,42.73,42.79,17809.0,34.0273,34.0671,34.0194,34.0671,17809.0
2017-10-10 11:50:00,42.79,42.81,42.77,42.8,30289.0,34.0671,34.0831,34.0512,34.0751,30289.0
2017-10-10 12:00:00,42.8,42.85,42.79,42.85,28362.0,34.0751,34.1149,34.0671,34.1149,28362.0
2017-10-10 12:10:00,42.86,42.87,42.83,42.86,17888.0,34.1229,34.1308,34.099,34.1229,17888.0
2017-10-10 12:20:00,42.86,42.91,42.85,42.91,26113.0,34.1229,34.1627,34.1149,34.1627,26113.0
2017-10-10 12:30:00,42.91,42.92,42.89,42.91,16784.0,34.1627,34.1706,34.1468,34.1627,16784.0
2017-10-10 12:40:00,42.91,42.92,42.89,42.9,36862.0,34.1627,34.1706,34.1468,34.1547,36862.0
2017-10-10 12:50:00,42.9,42.93,42.89,42.93,54042.0,34.1547,34.1786,34.1468,34.1786,54042.0
2017-10-10 13:00:00,42.93,42.94,42.91,42.93,29011.0,34.1786,34.1866,34.1627,34.1786,29011.0
2017-10-10 13:10:00,42.93,42.97,42.92,42.95,26364.0,34.1786,34.2104,34.1706,34.1945,26364.0
2017-10-10 13:20:00,42.94,42.94,42.9,42.92,39989.0,34.1866,34.1866,34.1547,34.1706,39989.0
2017-10-10 13:30:00,42.92,42.94,42.9,42.93,24491.0,34.1706,34.1866,34.1547,34.1786,24491.0
2017-10-10 13:40:00,42.94,42.98,42.93,42.97,44623.0,34.1866,34.2184,34.1786,34.2104,44623.0
2017-10-10 13:50:00,42.97,42.98,42.94,42.96,23316.0,34.2104,34.2184,34.1866,34.2025,23316.0
2017-10-10 14:00:00,42.96,42.98,42.94,42.98,44703.0,34.2025,34.2184,34.1866,34.2184,44703.0
2017-10-10 14:10:00,42.98,42.99,42.96,42.97,38685.0,34.2184,34.2264,34.2025,34.2104,38685.0
2017-10-10 14:20:00,42.97,43.0,42.95,43.0,60305.0,34.2104,34.2343,34.1945,34.2343,60305.0
2017-10-10 14:30:00,42.99,43.0,42.97,42.98,23639.0,34.2264,34.2343,34.2104,34.2184,23639.0
2017-10-10 14:40:00,42.98,43.0,42.98,43.0,15215.0,34.2184,34.2343,34.2184,34.2343,15215.0
2017-10-10 14:50:00,43.0,43.01,42.98,43.0,37739.0,34.2343,34.2423,34.2184,34.2343,37739.0
2017-10-10 15:00:00,43.0,43.03,42.99,43.02,24772.0,34.2343,34.2582,34.2264,34.2503,24772.0
2017-10-10 15:10:00,43.01,43.02,42.95,42.96,60336.0,34.2423,34.2503,34.1945,34.2025,60336.0
2017-10-10 15:20:00,42.96,43.02,42.94,43.0,70021.0,34.2025,34.2503,34.1866,34.2343,70021.0
2017-10-10 15:30:00,43.0,43.01,42.97,42.98,46969.0,34.2343,34.2423,34.2104,34.2184,46969.0
2017-10-10 15:40:00,42.98,43.03,42.97,43.03,68148.0,34.2184,34.2582,34.2104,34.2582,68148.0
2017-10-10 15:50:00,43.03,43.04,42.99,43.01,252203.0,34.2582,34.2662,34.2264,34.2423,252203.0
2017-10-11 09:30:00,42.96,43.16,42.95,43.16,53713.0,34.2025,34.3617,34.1945,34.3617,53713.0
2017-10-11 09:40:00,43.19,43.2,43.08,43.11,31340.0,34.3856,34.3936,34.298,34.3219,31340.0
2017-10-11 09:50:00,43.12,43.27,43.12,43.22,41106.0,34.3299,34.4493,34.3299,34.4095,41106.0
2017-10-11 10:00:00,43.22,43.23,43.16,43.16,34153.0,34.4095,34.4174,34.3617,34.3617,34153.0
2017-10-11 10:10:00,43.16,43.26,43.15,43.15,69744.0,34.3617,34.4413,34.3537,34.3537,69744.0
2017-10-11 10:20:00,43.15,43.16,43.1,43.14,20528.0,34.3537,34.3617,34.3139,34.3458,20528.0
2017-10-11 10:30:00,43.14,43.18,43.11,43.13,20237.0,34.3458,34.3776,34.3219,34.3378,20237.0
2017-10-11 10:40:00,43.13,43.2,43.13,43.19,26114.0,34.3378,34.3936,34.3378,34.3856,26114.0
2017-10-11 10:50:00,43.19,43.26,43.18,43.21,26374.0,34.3856,34.4413,34.3776,34.4015,26374.0
2017-10-11 11:00:00,43.2,43.2,43.14,43.16,29859.0,34.3936,34.3936,34.3458,34.3617,29859.0
2017-10-11 11:10:00,43.16,43.17,43.14,43.16,18948.0,34.3617,34.3697,34.3458,34.3617,18948.0
2017-10-11 11:20:00,43.16,43.19,43.15,43.18,16327.0,34.3617,34.3856,34.3537,34.3776,16327.0
2017-10-11 11:30:00,43.18,43.19,43.16,43.18,13787.0,34.3776,34.3856,34.3617,34.3776,13787.0
2017-10-11 11:40:00,43.18,43.19,43.15,43.17,17665.0,34.3776,34.3856,34.3537,34.3697,17665.0
2017-10-11 11:50:00,43.17,43.19,43.15,43.17,12812.0,34.3697,34.3856,34.3537,34.3697,12812.0
2017-10-11 12:00:00,43.16,43.18,43.15,43.16,12068.0,34.3617,34.3776,34.3537,34.3617,12068.0
2017-10-11 12:10:00,43.16,43.17,43.14,43.15,21414.0,34.3617,34.3697,34.3458,34.3537,21414.0
2017-10-11 12:20:00,43.15,43.17,43.14,43.15,25715.0,34.3537,34.3697,34.3458,34.3537,25715.0
2017-10-11 12:30:00,43.15,43.17,43.14,43.16,12454.0,34.3537,34.3697,34.3458,34.3617,12454.0
2017-10-11 12:40:00,43.16,43.19,43.16,43.19,15985.0,34.3617,34.3856,34.3617,34.3856,15985.0
2017-10-11 12:50:00,43.19,43.19,43.17,43.17,5904.0,34.3856,34.3856,34.3697,34.3697,5904.0
2017-10-11 13:00:00,43.18,43.18,43.17,43.18,12210.0,34.3776,34.3776,34.3697,34.3776,12210.0
2017-10-11 13:10:00,43.17,43.18,43.16,43.16,17600.0,34.3697,34.3776,34.3617,34.3617,17600.0
2017-10-11 13:20:00,43.16,43.17,43.15,43.16,13051.0,34.3617,34.3697,34.3537,34.3617,13051.0
2017-10-11 13:30:00,43.15,43.17,43.15,43.17,8611.0,34.3537,34.3697,34.3537,34.3697,8611.0
2017-10-11 13:40:00,43.17,43.18,43.16,43.17,18880.0,34.3697,34.3776,34.3617,34.3697,18880.0
2017-10-11 13:50:00,43.18,43.2,43.16,43.19,23939.0,34.3776,34.3936,34.3617,34.3856,23939.0
2017-10-11 14:00:00,43.19,43.22,43.18,43.2,21763.0,34.3856,34.4095,34.3776,34.3936,21763.0
2017-10-11 14:10:00,43.2,43.2,43.17,43.18,30100.0,34.3936,34.3936,34.3697,34.3776,30100.0
2017-10-11 14:20:00,43.19,43.2,43.16,43.16,41232.0,34.3856,34.3936,34.3617,34.3617,41232.0
2017-10-11 14:30:00,43.16,43.2,43.16,43.18,36499.0,34.3617,34.3936,34.3617,34.3776,36499.0
2017-10-11 14:40:00,43.18,43.19,43.17,43.18,16012.0,34.3776,34.3856,34.3697,34.3776,16012.0
2017-10-11 14:50:00,43.18,43.21,43.17,43.21,13666.0,34.3776,34.4015,34.3697,34.4015,13666.0
2017-10-11 15:00:00,43.21,43.21,43.18,43.19,17458.0,34.4015,34.4015,34.3776,34.3856,17458.0
2017-10-11 15:10:00,43.18,43.22,43.18,43.21,24389.0,34.3776,34.4095,34.3776,34.4015,24389.0
2017-10-11 15:20:00,43.21,43.28,43.2,43.28,49067.0,34.4015,34.4572,34.3936,34.4572,49067.0
2017-10-11 15:30:00,43.28,43.3,43.26,43.28,54345.0,34.4572,34.4732,34.4413,34.4572,54345.0
2017-10-11 15:40:00,43.29,43.29,43.27,43.29,41834.0,34.4652,34.4652,34.4493,34.4652,41834.0
2017-10-11 15:50:00,43.29,43.3,43.27,43.27,98433.0,34.4652,34.4732,34.4493,34.4493,98433.0
2017-10-12 09:30:00,43.25,43.42,43.23,43.38,60862.0,34.4334,34.5687,34.4174,34.5369,60862.0
2017-10-12 09:40:00,43.38,43.42,43.31,43.32,24260.0,34.5369,34.5687,34.4811,34.4891,24260.0
2017-10-12 09:50:00,43.31,43.43,43.3,43.43,21673.0,34.4811,34.5767,34.4732,34.5767,21673.0
2017-10-12 10:00:00,43.45,43.48,43.4,43.43,23906.0,34.5926,34.6165,34.5528,34.5767,23906.0
2017-10-12 10:10:00,43.44,43.49,43.39,43.39,24598.0,34.5846,34.6244,34.5448,34.5448,24598.0
2017-10-12 10:20:00,43.4,43.46,43.39,43.45,18872.0,34.5528,34.6006,34.5448,34.5926,18872.0
2017-10-12 10:30:00,43.46,43.53,43.45,43.51,30616.0,34.6006,34.6563,34.5926,34.6404,30616.0
2017-10-12 10:40:00,43.5,43.54,43.5,43.51,46013.0,34.6324,34.6642,34.6324,34.6404,46013.0
2017-10-12 10:50:00,43.5,43.51,43.46,43.49,34200.0,34.6324,34.6404,34.6006,34.6244,34200.0
2017-10-12 11:00:00,43.49,43.5,43.46,43.48,19070.0,34.6244,34.6324,34.6006,34.6165,19070.0
2017-10-12 11:10:00,43.47,43.51,43.44,43.44,43458.0,34.6085,34.6404,34.5846,34.5846,43458.0
2017-10-12 11:20:00,43.43,43.44,43.32,43.36,53822.0,34.5767,34.5846,34.4891,34.5209,53822.0
2017-10-12 11:30:00,43.36,43.39,43.35,43.39,21029.0,34.5209,34.5448,34.513,34.5448,21029.0
2017-10-12 11:40:00,43.39,43.41,43.35,43.39,37195.0,34.5448,34.5607,34.513,34.5448,37195.0
2017-10-12 11:50:00,43.38,43.41,43.37,43.4,19964.0,34.5369,34.5607,34.5289,34.5528,19964.0
2017-10-12 12:00:00,43.41,43.42,43.39,43.41,16637.0,34.5607,34.5687,34.5448,34.5607,16637.0
2017-10-12 12:10:00,43.4,43.42,43.37,43.38,24676.0,34.5528,34.5687,34.5289,34.5369,24676.0
2017-10-12 12:20:00,43.37,43.38,43.34,43.34,13823.0,34.5289,34.5369,34.505,34.505,13823.0
2017-10-12 12:30:00,43.34,43.38,43.34,43.38,16310.0,34.505,34.5369,34.505,34.5369,16310.0
2017-10-12 12:40:00,43.37,43.39,43.36,43.38,10044.0,34.5289,34.5448,34.5209,34.5369,10044.0
2017-10-12 12:50:00,43.38,43.41,43.37,43.4,19110.0,34.5369,34.5607,34.5289,34.5528,19110.0
2017-10-12 13:00:00,43.4,43.41,43.37,43.38,12573.0,34.5528,34.5607,34.5289,34.5369,12573.0
2017-10-12 13:10:00,43.37,43.39,43.36,43.37,16501.0,34.5289,34.5448,34.5209,34.5289,16501.0
2017-10-12 13:20:00,43.37,43.39,43.37,43.38,7579.0,34.5289,34.5448,34.5289,34.5369,7579.0
2017-10-12 13:30:00,43.37,43.4,43.36,43.4,19514.0,34.5289,34.5528,34.5209,34.5528,19514.0
2017-10-12 13:40:00,43.39,43.4,43.39,43.39,9336.0,34.5448,34.5528,34.5448,34.5448,9336.0
2017-10-12 13:50:00,43.39,43.4,43.36,43.39,36546.0,34.5448,34.5528,34.5209,34.5448,36546.0
2017-10-12 14:00:00,43.39,43.41,43.37,43.41,35367.0,34.5448,34.5607,34.5289,34.5607,35367.0
2017-10-12 14:10:00,43.4,43.41,43.38,43.38,28390.0,34.5528,34.5607,34.5369,34.5369,28390.0
2017-10-12 14:20:00,43.39,43.39,43.37,43.38,22921.0,34.5448,34.5448,34.5289,34.5369,22921.0
2017-10-12 14:30:00,43.38,43.41,43.38,43.39,46028.0,34.5369,34.5607,34.5369,34.5448,46028.0
2017-10-12 14:40:00,43.39,43.41,43.36,43.37,38018.0,34.5448,34.5607,34.5209,34.5289,38018.0
2017-10-12 14:50:00,43.37,43.39,43.37,43.39,27285.0,34.5289,34.5448,34.5289,34.5448,27285.0
2017-10-12 15:00:00,43.39,43.41,43.38,43.39,37277.0,34.5448,34.5607,34.5369,34.5448,37277.0
2017-10-12 15:10:00,43.39,43.41,43.38,43.38,28975.0,34.5448,34.5607,34.5369,34.5369,28975.0
2017-10-12 15:20:00,43.38,43.4,43.38,43.38,29088.0,34.5369,34.5528,34.5369,34.5369,29088.0
2017-10-12 15:30:00,43.38,43.39,43.37,43.38,30016.0,34.5369,34.5448,34.5289,34.5369,30016.0
2017-10-12 15:40:00,43.39,43.4,43.38,43.39,58519.0,34.5448,34.5528,34.5369,34.5448,58519.0
2017-10-12 15:50:00,43.39,43.45,43.38,43.44,199812.0,34.5448,34.5926,34.5369,34.5846,199812.0
2017-10-13 09:30:00,43.76,43.99,43.73,43.95,117675.0,34.8394,35.0225,34.8155,34.9907,117675.0
2017-10-13 09:40:00,43.95,43.95,43.82,43.86,44387.0,34.9907,34.9907,34.8872,34.919,44387.0
2017-10-13 09:50:00,43.85,43.88,43.81,43.82,24602.0,34.9111,34.9349,34.8792,34.8872,24602.0
2017-10-13 10:00:00,43.83,43.92,43.81,43.89,39839.0,34.8951,34.9668,34.8792,34.9429,39839.0
2017-10-13 10:10:00,43.89,43.93,43.88,43.92,36650.0,34.9429,34.9747,34.9349,34.9668,36650.0
2017-10-13 10:20:00,43.92,43.92,43.87,43.89,39129.0,34.9668,34.9668,34.927,34.9429,39129.0
2017-10-13 10:30:00,43.89,43.89,43.79,43.8,40293.0,34.9429,34.9429,34.8633,34.8712,40293.0
2017-10-13 10:40:00,43.8,43.84,43.78,43.82,56755.0,34.8712,34.9031,34.8553,34.8872,56755.0
2017-10-13 10:50:00,43.82,43.83,43.8,43.82,71332.0,34.8872,34.8951,34.8712,34.8872,71332.0
2017-10-13 11:00:00,43.82,43.83,43.8,43.81,35006.0,34.8872,34.8951,34.8712,34.8792,35006.0
2017-10-13 11:10:00,43.81,43.81,43.76,43.77,28571.0,34.8792,34.8792,34.8394,34.8474,28571.0
2017-10-13 11:20:00,43.76,43.76,43.7,43.73,29967.0,34.8394,34.8394,34.7916,34.8155,29967.0
2017-10-13 11:30:00,43.73,43.78,43.7,43.77,78459.0,34.8155,34.8553,34.7916,34.8474,78459.0
2017-10-13 11:40:00,43.78,44.11,43.77,44.01,129835.0,34.8553,35.1181,34.8474,35.0384,129835.0
2017-10-13 11:50:00,44.01,44.34,43.97,44.28,224654.0,35.0384,35.3012,35.0066,35.2534,224654.0
2017-10-13 12:00:00,44.27,44.35,44.2,44.26,96986.0,35.2454,35.3091,35.1897,35.2375,96986.0
2017-10-13 12:10:00,44.27,44.38,44.24,44.3,142093.0,35.2454,35.333,35.2215,35.2693,142093.0
2017-10-13 12:20:00,44.31,44.33,44.26,44.27,42558.0,35.2773,35.2932,35.2375,35.2454,42558.0
2017-10-13 12:30:00,44.27,44.36,44.27,44.36,38605.0,35.2454,35.3171,35.2454,35.3171,38605.0
2017-10-13 12:40:00,44.36,44.42,44.31,44.31,62654.0,35.3171,35.3649,35.2773,35.2773,62654.0
2017-10-13 12:50:00,44.3,44.31,44.1,44.12,58829.0,35.2693,35.2773,35.1101,35.126,58829.0
2017-10-13 13:00:00,44.12,44.15,44.1,44.11,39895.0,35.126,35.1499,35.1101,35.1181,39895.0
2017-10-13 13:10:00,44.11,44.12,44.04,44.07,37185.0,35.1181,35.126,35.0623,35.0862,37185.0
2017-10-13 13:20:00,44.07,44.16,44.07,44.12,25727.0,35.0862,35.1579,35.0862,35.126,25727.0
2017-10-13 13:30:00,44.11,44.13,44.08,44.08,16945.0,35.1181,35.134,35.0942,35.0942,16945.0
2017-10-13 13:40:00,44.08,44.13,44.07,44.12,25887.0,35.0942,35.134,35.0862,35.126,25887.0
2017-10-13 13:50:00,44.12,44.12,44.05,44.07,21820.0,35.126,35.126,35.0703,35.0862,21820.0
2017-10-13 14:00:00,44.07,44.1,44.07,44.09,19597.0,35.0862,35.1101,35.0862,35.1021,19597.0
2017-10-13 14:10:00,44.08,44.12,44.07,44.08,24259.0,35.0942,35.126,35.0862,35.0942,24259.0
2017-10-13 14:20:00,44.08,44.1,44.06,44.09,36024.0,35.0942,35.1101,35.0782,35.1021,36024.0
2017-10-13 14:30:00,44.08,44.12,44.07,44.09,31012.0,35.0942,35.126,35.0862,35.1021,31012.0
2017-10-13 14:40:00,44.08,44.12,44.07,44.1,41937.0,35.0942,35.126,35.0862,35.1101,41937.0
2017-10-13 14:50:00,44.11,44.12,44.07,44.08,21475.0,35.1181,35.126,35.0862,35.0942,21475.0
2017-10-13 15:00:00,44.08,44.13,44.07,44.12,27040.0,35.0942,35.134,35.0862,35.126,27040.0
2017-10-13 15:10:00,44.12,44.13,44.06,44.06,37967.0,35.126,35.134,35.0782,35.0782,37967.0
2017-10-13 15:20:00,44.06,44.1,44.04,44.09,45311.0,35.0782,35.1101,35.0623,35.1021,45311.0
2017-10-13 15:30:00,44.09,44.11,44.02,44.06,88354.0,35.1021,35.1181,35.0464,35.0782,88354.0
2017-10-13 15:40:00,44.06,44.11,44.03,44.07,91030.0,35.0782,35.1181,35.0544,35.0862,91030.0
2017-10-13 15:50:00,44.07,44.08,43.96,44.0,328398.0,35.0862,35.0942,34.9986,35.0305,328398.0
2017-10-16 09:30:00,43.97,44.04,43.84,43.84,114687.0,35.0066,35.0623,34.9031,34.9031,114687.0
2017-10-16 09:40:00,43.86,43.97,43.84,43.93,19670.0,34.919,35.0066,34.9031,34.9747,19670.0
2017-10-16 09:50:00,43.94,43.97,43.89,43.92,27919.0,34.9827,35.0066,34.9429,34.9668,27919.0
2017-10-16 10:00:00,43.92,43.92,43.87,43.9,32583.0,34.9668,34.9668,34.927,34.9509,32583.0
2017-10-16 10:10:00,43.91,43.92,43.81,43.81,29328.0,34.9588,34.9668,34.8792,34.8792,29328.0
2017-10-16 10:20:00,43.81,43.83,43.77,43.78,20637.0,34.8792,34.8951,34.8474,34.8553,20637.0
2017-10-16 10:30:00,43.79,43.81,43.69,43.71,23254.0,34.8633,34.8792,34.7837,34.7996,23254.0
2017-10-16 10:40:00,43.7,43.71,43.64,43.65,24321.0,34.7916,34.7996,34.7439,34.7518,24321.0
2017-10-16 10:50:00,43.65,43.66,43.64,43.65,15536.0,34.7518,34.7598,34.7439,34.7518,15536.0
2017-10-16 11:00:00,43.65,43.66,43.63,43.65,23724.0,34.7518,34.7598,34.7359,34.7518,23724.0
2017-10-16 11:10:00,43.66,43.66,43.6,43.61,18317.0,34.7598,34.7598,34.712,34.72,18317.0
2017-10-16 11:20:00,43.61,43.62,43.59,43.59,22630.0,34.72,34.7279,34.7041,34.7041,22630.0
2017-10-16 11:30:00,43.6,43.66,43.59,43.59,21042.0,34.712,34.7598,34.7041,34.7041,21042.0
2017-10-16 11:40:00,43.59,43.63,43.59,43.61,21662.0,34.7041,34.7359,34.7041,34.72,21662.0
2017-10-16 11:50:00,43.61,43.61,43.56,43.56,17528.0,34.72,34.72,34.6802,34.6802,17528.0
2017-10-16 12:00:00,43.57,43.59,43.53,43.55,22843.0,34.6881,34.7041,34.6563,34.6722,22843.0
2017-10-16 12:10:00,43.56,43.59,43.54,43.59,31804.0,34.6802,34.7041,34.6642,34.7041,31804.0
2017-10-16 12:20:00,43.59,43.63,43.57,43.63,15676.0,34.7041,34.7359,34.6881,34.7359,15676.0
2017-10-16 12:30:00,43.62,43.62,43.59,43.59,11168.0,34.7279,34.7279,34.7041,34.7041,11168.0
2017-10-16 12:40:00,43.6,43.61,43.58,43.58,12181.0,34.712,34.72,34.6961,34.6961,12181.0
2017-10-16 12:50:00,43.59,43.62,43.57,43.62,31167.0,34.7041,34.7279,34.6881,34.7279,31167.0
2017-10-16 13:00:00,43.62,43.68,43.61,43.67,24434.0,34.7279,34.7757,34.72,34.7677,24434.0
2017-10-16 13:10:00,43.66,43.69,43.65,43.68,20765.0,34.7598,34.7837,34.7518,34.7757,20765.0
2017-10-16 13:20:00,43.68,43.68,43.62,43.66,14929.0,34.7757,34.7757,34.7279,34.7598,14929.0
2017-10-16 13:30:00,43.66,43.67,43.62,43.67,11203.0,34.7598,34.7677,34.7279,34.7677,11203.0
2017-10-16 13:40:00,43.67,43.67,43.58,43.59,87075.0,34.7677,34.7677,34.6961,34.7041,87075.0
2017-10-16 13:50:00,43.59,43.62,43.58,43.6,19020.0,34.7041,34.7279,34.6961,34.712,19020.0
2017-10-16 14:00:00,43.6,43.64,43.6,43.62,29783.0,34.712,34.7439,34.712,34.7279,29783.0
2017-10-16 14:10:00,43.62,43.7,43.61,43.69,61920.0,34.7279,34.7916,34.72,34.7837,61920.0
2017-10-16 14:20:00,43.69,43.73,43.68,43.73,27899.0,34.7837,34.8155,34.7757,34.8155,27899.0
2017-10-16 14:30:00,43.73,43.74,43.71,43.72,13523.0,34.8155,34.8235,34.7996,34.8076,13523.0
2017-10-16 14:40:00,43.72,43.74,43.71,43.74,23460.0,34.8076,34.8235,34.7996,34.8235,23460.0
2017-10-16 14:50:00,43.75,43.77,43.74,43.75,17319.0,34.8314,34.8474,34.8235,34.8314,17319.0
2017-10-16 15:00:00,43.75,43.76,43.73,43.76,19717.0,34.8314,34.8394,34.8155,34.8394,19717.0
2017-10-16 15:10:00,43.75,43.76,43.72,43.75,21738.0,34.8314,34.8394,34.8076,34.8314,21738.0
2017-10-16 15:20:00,43.75,43.76,43.71,43.72,30114.0,34.8314,34.8394,34.7996,34.8076,30114.0
2017-10-16 15:30:00,43.72,43.75,43.71,43.73,34284.0,34.8076,34.8314,34.7996,34.8155,34284.0
2017-10-16 15:40:00,43.72,43.72,43.68,43.71,71445.0,34.8076,34.8076,34.7757,34.7996,71445.0
2017-10-16 15:50:00,43.71,43.73,43.69,43.7,314601.0,34.7996,34.8155,34.7837,34.7916,314601.0
2017-10-17 09:30:00,43.62,43.68,43.4,43.61,54467.0,34.7279,34.7757,34.5528,34.72,54467.0
2017-10-17 09:40:00,43.62,43.69,43.62,43.66,17752.0,34.7279,34.7837,34.7279,34.7598,17752.0
2017-10-17 09:50:00,43.67,43.74,43.65,43.72,19983.0,34.7677,34.8235,34.7518,34.8076,19983.0
2017-10-17 10:00:00,43.72,43.77,43.72,43.74,22486.0,34.8076,34.8474,34.8076,34.8235,22486.0
2017-10-17 10:10:00,43.73,43.79,43.73,43.75,21306.0,34.8155,34.8633,34.8155,34.8314,21306.0
2017-10-17 10:20:00,43.75,43.75,43.7,43.71,23019.0,34.8314,34.8314,34.7916,34.7996,23019.0
2017-10-17 10:30:00,43.7,43.71,43.68,43.69,28128.0,34.7916,34.7996,34.7757,34.7837,28128.0
2017-10-17 10:40:00,43.69,43.72,43.67,43.7,21512.0,34.7837,34.8076,34.7677,34.7916,21512.0
2017-10-17 10:50:00,43.69,43.69,43.62,43.64,21735.0,34.7837,34.7837,34.7279,34.7439,21735.0
2017-10-17 11:00:00,43.63,43.7,43.63,43.7,20176.0,34.7359,34.7916,34.7359,34.7916,20176.0
2017-10-17 11:10:00,43.7,43.76,43.69,43.76,32714.0,34.7916,34.8394,34.7837,34.8394,32714.0
2017-10-17 11:20:00,43.75,43.77,43.74,43.76,23801.0,34.8314,34.8474,34.8235,34.8394,23801.0
2017-10-17 11:30:00,43.76,43.76,43.67,43.68,27468.0,34.8394,34.8394,34.7677,34.7757,27468.0
2017-10-17 11:40:00,43.67,43.73,43.67,43.73,16467.0,34.7677,34.8155,34.7677,34.8155,16467.0
2017-10-17 11:50:00,43.73,43.78,43.73,43.76,15993.0,34.8155,34.8553,34.8155,34.8394,15993.0
2017-10-17 12:00:00,43.76,43.76,43.71,43.72,18931.0,34.8394,34.8394,34.7996,34.8076,18931.0
2017-10-17 12:10:00,43.71,43.71,43.69,43.7,11583.0,34.7996,34.7996,34.7837,34.7916,11583.0
2017-10-17 12:20:00,43.71,43.71,43.68,43.69,13097.0,34.7996,34.7996,34.7757,34.7837,13097.0
2017-10-17 12:30:00,43.68,43.7,43.67,43.7,27060.0,34.7757,34.7916,34.7677,34.7916,27060.0
2017-10-17 12:40:00,43.69,43.74,43.68,43.72,21208.0,34.7837,34.8235,34.7757,34.8076,21208.0
2017-10-17 12:50:00,43.72,43.74,43.71,43.71,12622.0,34.8076,34.8235,34.7996,34.7996,12622.0
2017-10-17 13:00:00,43.71,43.72,43.7,43.7,9736.0,34.7996,34.8076,34.7916,34.7916,9736.0
2017-10-17 13:10:00,43.7,43.72,43.67,43.68,16958.0,34.7916,34.8076,34.7677,34.7757,16958.0
2017-10-17 13:20:00,43.67,43.69,43.66,43.67,14415.0,34.7677,34.7837,34.7598,34.7677,14415.0
2017-10-17 13:30:00,43.67,43.68,43.64,43.66,19954.0,34.7677,34.7757,34.7439,34.7598,19954.0
2017-10-17 13:40:00,43.66,43.67,43.65,43.65,14587.0,34.7598,34.7677,34.7518,34.7518,14587.0
2017-10-17 13:50:00,43.65,43.66,43.63,43.64,21120.0,34.7518,34.7598,34.7359,34.7439,21120.0
2017-10-17 14:00:00,43.64,43.67,43.63,43.65,18664.0,34.7439,34.7677,34.7359,34.7518,18664.0
2017-10-17 14:10:00,43.65,43.69,43.64,43.69,16348.0,34.7518,34.7837,34.7439,34.7837,16348.0
2017-10-17 14:20:00,43.69,43.69,43.66,43.67,15595.0,34.7837,34.7837,34.7598,34.7677,15595.0
2017-10-17 14:30:00,43.68,43.71,43.67,43.69,15101.0,34.7757,34.7996,34.7677,34.7837,15101.0
2017-10-17 14:40:00,43.69,43.7,43.68,43.68,10492.0,34.7837,34.7916,34.7757,34.7757,10492.0
2017-10-17 14:50:00,43.69,43.7,43.67,43.67,17845.0,34.7837,34.7916,34.7677,34.7677,17845.0
2017-10-17 15:00:00,43.67,43.7,43.67,43.68,26850.0,34.7677,34.7916,34.7677,34.7757,26850.0
2017-10-17 15:10:00,43.69,43.71,43.68,43.69,18263.0,34.7837,34.7996,34.7757,34.7837,18263.0
2017-10-17 15:20:00,43.69,43.69,43.66,43.67,23223.0,34.7837,34.7837,34.7598,34.7677,23223.0
2017-10-17 15:30:00,43.66,43.68,43.66,43.66,28479.0,34.7598,34.7757,34.7598,34.7598,28479.0
2017-10-17 15:40:00,43.66,43.67,43.62,43.63,43176.0,34.7598,34.7677,34.7279,34.7359,43176.0
2017-10-17 15:50:00,43.63,43.66,43.63,43.66,106738.0,34.7359,34.7598,34.7359,34.7598,106738.0
2017-10-18 09:30:00,43.67,43.81,43.67,43.75,53117.0,34.7677,34.8792,34.7677,34.8314,53117.0
2017-10-18 09:40:00,43.77,43.85,43.74,43.81,25149.0,34.8474,34.9111,34.8235,34.8792,25149.0
2017-10-18 09:50:00,43.8,43.83,43.77,43.8,25088.0,34.8712,34.8951,34.8474,34.8712,25088.0
2017-10-18 10:00:00,43.8,43.82,43.72,43.73,28543.0,34.8712,34.8872,34.8076,34.8155,28543.0
2017-10-18 10:10:00,43.72,43.72,43.62,43.63,22587.0,34.8076,34.8076,34.7279,34.7359,22587.0
2017-10-18 10:20:00,43.64,43.64,43.5,43.54,85779.0,34.7439,34.7439,34.6324,34.6642,85779.0
2017-10-18 10:30:00,43.55,43.58,43.52,43.53,15146.0,34.6722,34.6961,34.6483,34.6563,15146.0
2017-10-18 10:40:00,43.53,43.63,43.52,43.63,18414.0,34.6563,34.7359,34.6483,34.7359,18414.0
2017-10-18 10:50:00,43.63,43.65,43.56,43.57,24637.0,34.7359,34.7518,34.6802,34.6881,24637.0
2017-10-18 11:00:00,43.57,43.59,43.52,43.58,22278.0,34.6881,34.7041,34.6483,34.6961,22278.0
2017-10-18 11:10:00,43.57,43.57,43.5,43.52,22804.0,34.6881,34.6881,34.6324,34.6483,22804.0
2017-10-18 11:20:00,43.52,43.52,43.46,43.49,36141.0,34.6483,34.6483,34.6006,34.6244,36141.0
2017-10-18 11:30:00,43.5,43.51,43.42,43.43,33565.0,34.6324,34.6404,34.5687,34.5767,33565.0
2017-10-18 11:40:00,43.43,43.45,43.42,43.45,17308.0,34.5767,34.5926,34.5687,34.5926,17308.0
2017-10-18 11:50:00,43.45,43.45,43.44,43.44,6025.0,34.5926,34.5926,34.5846,34.5846,6025.0
2017-10-18 12:00:00,43.44,43.46,43.4,43.4,31062.0,34.5846,34.6006,34.5528,34.5528,31062.0
2017-10-18 12:10:00,43.4,43.43,43.38,43.43,29089.0,34.5528,34.5767,34.5369,34.5767,29089.0
2017-10-18 12:20:00,43.43,43.43,43.38,43.39,22056.0,34.5767,34.5767,34.5369,34.5448,22056.0
2017-10-18 12:30:00,43.39,43.39,43.35,43.35,23623.0,34.5448,34.5448,34.513,34.513,23623.0
2017-10-18 12:40:00,43.36,43.36,43.33,43.34,21405.0,34.5209,34.5209,34.4971,34.505,21405.0
2017-10-18 12:50:00,43.34,43.34,43.29,43.29,29598.0,34.505,34.505,34.4652,34.4652,29598.0
2017-10-18 13:00:00,43.3,43.35,43.29,43.34,18142.0,34.4732,34.513,34.4652,34.505,18142.0
2017-10-18 13:10:00,43.34,43.37,43.33,43.37,20098.0,34.505,34.5289,34.4971,34.5289,20098.0
2017-10-18 13:20:00,43.38,43.45,43.38,43.45,10853.0,34.5369,34.5926,34.5369,34.5926,10853.0
2017-10-18 13:30:00,43.44,43.45,43.39,43.39,16076.0,34.5846,34.5926,34.5448,34.5448,16076.0
2017-10-18 13:40:00,43.4,43.41,43.38,43.4,13349.0,34.5528,34.5607,34.5369,34.5528,13349.0
2017-10-18 13:50:00,43.4,43.42,43.39,43.39,19715.0,34.5528,34.5687,34.5448,34.5448,19715.0
2017-10-18 14:00:00,43.39,43.47,43.39,43.45,30411.0,34.5448,34.6085,34.5448,34.5926,30411.0
2017-10-18 14:10:00,43.44,43.48,43.43,43.43,19996.0,34.5846,34.6165,34.5767,34.5767,19996.0
2017-10-18 14:20:00,43.43,43.46,43.43,43.45,24853.0,34.5767,34.6006,34.5767,34.5926,24853.0
2017-10-18 14:30:00,43.45,43.46,43.44,43.46,28341.0,34.5926,34.6006,34.5846,34.6006,28341.0
2017-10-18 14:40:00,43.46,43.49,43.45,43.48,32253.0,34.6006,34.6244,34.5926,34.6165,32253.0
2017-10-18 14:50:00,43.48,43.5,43.47,43.49,26258.0,34.6165,34.6324,34.6085,34.6244,26258.0
2017-10-18 15:00:00,43.48,43.51,43.47,43.5,18111.0,34.6165,34.6404,34.6085,34.6324,18111.0
2017-10-18 15:10:00,43.51,43.55,43.5,43.55,19090.0,34.6404,34.6722,34.6324,34.6722,19090.0
2017-10-18 15:20:00,43.55,43.58,43.54,43.55,25841.0,34.6722,34.6961,34.6642,34.6722,25841.0
2017-10-18 15:30:00,43.55,43.55,43.47,43.47,46570.0,34.6722,34.6722,34.6085,34.6085,46570.0
2017-10-18 15:40:00,43.48,43.48,43.37,43.37,81344.0,34.6165,34.6165,34.5289,34.5289,81344.0
2017-10-18 15:50:00,43.37,43.37,43.31,43.31,222507.0,34.5289,34.5289,34.4811,34.4811,222507.0
2017-10-19 09:30:00,43.25,43.25,42.96,42.99,91653.0,34.4334,34.4334,34.2025,34.2264,91653.0
2017-10-19 09:40:00,43.0,43.1,43.0,43.0,61385.0,34.2343,34.3139,34.2343,34.2343,61385.0
2017-10-19 09:50:00,43.01,43.11,43.0,43.0,53836.0,34.2423,34.3219,34.2343,34.2343,53836.0
2017-10-19 10:00:00,43.0,43.06,42.99,43.02,71444.0,34.2343,34.2821,34.2264,34.2503,71444.0
2017-10-19 10:10:00,43.01,43.05,42.99,43.01,45830.0,34.2423,34.2741,34.2264,34.2423,45830.0
2017-10-19 10:20:00,43.01,43.05,42.99,43.03,45152.0,34.2423,34.2741,34.2264,34.2582,45152.0
2017-10-19 10:30:00,43.02,43.08,42.98,42.98,61674.0,34.2503,34.298,34.2184,34.2184,61674.0
2017-10-19 10:40:00,42.99,43.0,42.96,42.97,66622.0,34.2264,34.2343,34.2025,34.2104,66622.0
2017-10-19 10:50:00,42.96,43.04,42.96,43.02,34274.0,34.2025,34.2662,34.2025,34.2503,34274.0
2017-10-19 11:00:00,43.02,43.03,42.9,42.93,68962.0,34.2503,34.2582,34.1547,34.1786,68962.0
2017-10-19 11:10:00,42.93,42.96,42.89,42.96,33000.0,34.1786,34.2025,34.1468,34.2025,33000.0
2017-10-19 11:20:00,42.96,42.98,42.89,42.91,75500.0,34.2025,34.2184,34.1468,34.1627,75500.0
2017-10-19 11:30:00,42.9,43.05,42.88,43.05,65376.0,34.1547,34.2741,34.1388,34.2741,65376.0
2017-10-19 11:40:00,43.05,43.12,43.05,43.11,49413.0,34.2741,34.3299,34.2741,34.3219,49413.0
2017-10-19 11:50:00,43.11,43.14,43.09,43.11,43381.0,34.3219,34.3458,34.306,34.3219,43381.0
2017-10-19 12:00:00,43.11,43.15,43.07,43.12,46833.0,34.3219,34.3537,34.2901,34.3299,46833.0
2017-10-19 12:10:00,43.13,43.17,43.13,43.17,27144.0,34.3378,34.3697,34.3378,34.3697,27144.0
2017-10-19 12:20:00,43.17,43.19,43.11,43.19,37563.0,34.3697,34.3856,34.3219,34.3856,37563.0
2017-10-19 12:30:00,43.18,43.18,43.12,43.14,34485.0,34.3776,34.3776,34.3299,34.3458,34485.0
2017-10-19 12:40:00,43.14,43.19,43.14,43.18,19991.0,34.3458,34.3856,34.3458,34.3776,19991.0
2017-10-19 12:50:00,43.19,43.2,43.13,43.16,18935.0,34.3856,34.3936,34.3378,34.3617,18935.0
2017-10-19 13:00:00,43.16,43.17,43.12,43.15,33740.0,34.3617,34.3697,34.3299,34.3537,33740.0
2017-10-19 13:10:00,43.15,43.15,43.12,43.14,19068.0,34.3537,34.3537,34.3299,34.3458,19068.0
2017-10-19 13:20:00,43.14,43.19,43.13,43.17,16066.0,34.3458,34.3856,34.3378,34.3697,16066.0
2017-10-19 13:30:00,43.17,43.17,43.13,43.15,17983.0,34.3697,34.3697,34.3378,34.3537,17983.0
2017-10-19 13:40:00,43.16,43.19,43.16,43.19,7832.0,34.3617,34.3856,34.3617,34.3856,7832.0
2017-10-19 13:50:00,43.19,43.19,43.12,43.16,25788.0,34.3856,34.3856,34.3299,34.3617,25788.0
2017-10-19 14:00:00,43.16,43.19,43.15,43.16,19736.0,34.3617,34.3856,34.3537,34.3617,19736.0
2017-10-19 14:10:00,43.15,43.21,43.15,43.18,22821.0,34.3537,34.4015,34.3537,34.3776,22821.0
2017-10-19 14:20:00,43.18,43.2,43.16,43.18,26620.0,34.3776,34.3936,34.3617,34.3776,26620.0
2017-10-19 14:30:00,43.17,43.22,43.13,43.2,28397.0,34.3697,34.4095,34.3378,34.3936,28397.0
2017-10-19 14:40:00,43.2,43.25,43.19,43.23,26913.0,34.3936,34.4334,34.3856,34.4174,26913.0
2017-10-19 14:50:00,43.23,43.26,43.22,43.25,15038.0,34.4174,34.4413,34.4095,34.4334,15038.0
2017-10-19 15:00:00,43.25,43.26,43.22,43.23,19176.0,34.4334,34.4413,34.4095,34.4174,19176.0
2017-10-19 15:10:00,43.23,43.25,43.22,43.23,21840.0,34.4174,34.4334,34.4095,34.4174,21840.0
2017-10-19 15:20:00,43.24,43.28,43.23,43.27,28686.0,34.4254,34.4572,34.4174,34.4493,28686.0
2017-10-19 15:30:00,43.27,43.31,43.26,43.27,57973.0,34.4493,34.4811,34.4413,34.4493,57973.0
2017-10-19 15:40:00,43.27,43.3,43.27,43.3,62730.0,34.4493,34.4732,34.4493,34.4732,62730.0
2017-10-19 15:50:00,43.3,43.32,43.28,43.31,149630.0,34.4732,34.4891,34.4572,34.4811,149630.0
2017-10-20 09:30:00,43.43,43.5,43.26,43.3,296508.0,34.5767,34.6324,34.4413,34.4732,296508.0
2017-10-20 09:40:00,43.29,43.38,43.27,43.35,36612.0,34.4652,34.5369,34.4493,34.513,36612.0
2017-10-20 09:50:00,43.35,43.39,43.34,43.39,41430.0,34.513,34.5448,34.505,34.5448,41430.0
2017-10-20 10:00:00,43.38,43.4,43.33,43.36,39545.0,34.5369,34.5528,34.4971,34.5209,39545.0
2017-10-20 10:10:00,43.36,43.4,43.34,43.39,25677.0,34.5209,34.5528,34.505,34.5448,25677.0
2017-10-20 10:20:00,43.4,43.41,43.34,43.34,72936.0,34.5528,34.5607,34.505,34.505,72936.0
2017-10-20 10:30:00,43.33,43.38,43.33,43.36,36199.0,34.4971,34.5369,34.4971,34.5209,36199.0
2017-10-20 10:40:00,43.35,43.38,43.35,43.37,20919.0,34.513,34.5369,34.513,34.5289,20919.0
2017-10-20 10:50:00,43.37,43.4,43.37,43.38,31885.0,34.5289,34.5528,34.5289,34.5369,31885.0
2017-10-20 11:00:00,43.38,43.41,43.38,43.4,21109.0,34.5369,34.5607,34.5369,34.5528,21109.0
2017-10-20 11:10:00,43.39,43.41,43.37,43.41,26227.0,34.5448,34.5607,34.5289,34.5607,26227.0
2017-10-20 11:20:00,43.41,43.41,43.38,43.39,31663.0,34.5607,34.5607,34.5369,34.5448,31663.0
2017-10-20 11:30:00,43.4,43.42,43.39,43.4,23467.0,34.5528,34.5687,34.5448,34.5528,23467.0
2017-10-20 11:40:00,43.4,43.41,43.39,43.41,20508.0,34.5528,34.5607,34.5448,34.5607,20508.0
2017-10-20 11:50:00,43.41,43.44,43.4,43.43,58642.0,34.5607,34.5846,34.5528,34.5767,58642.0
2017-10-20 12:00:00,43.44,43.45,43.4,43.41,19334.0,34.5846,34.5926,34.5528,34.5607,19334.0
2017-10-20 12:10:00,43.42,43.42,43.39,43.39,20781.0,34.5687,34.5687,34.5448,34.5448,20781.0
2017-10-20 12:20:00,43.4,43.42,43.38,43.39,19745.0,34.5528,34.5687,34.5369,34.5448,19745.0
2017-10-20 12:30:00,43.39,43.4,43.38,43.39,16849.0,34.5448,34.5528,34.5369,34.5448,16849.0
2017-10-20 12:40:00,43.39,43.39,43.35,43.36,26954.0,34.5448,34.5448,34.513,34.5209,26954.0
2017-10-20 12:50:00,43.36,43.4,43.36,43.39,17737.0,34.5209,34.5528,34.5209,34.5448,17737.0
2017-10-20 13:00:00,43.39,43.41,43.38,43.38,14585.0,34.5448,34.5607,34.5369,34.5369,14585.0
2017-10-20 13:10:00,43.39,43.4,43.38,43.4,21195.0,34.5448,34.5528,34.5369,34.5528,21195.0
2017-10-20 13:20:00,43.41,43.41,43.37,43.4,28197.0,34.5607,34.5607,34.5289,34.5528,28197.0
2017-10-20 13:30:00,43.4,43.4,43.36,43.39,16096.0,34.5528,34.5528,34.5209,34.5448,16096.0
2017-10-20 13:40:00,43.39,43.41,43.38,43.39,12065.0,34.5448,34.5607,34.5369,34.5448,12065.0
2017-10-20 13:50:00,43.39,43.43,43.39,43.41,23787.0,34.5448,34.5767,34.5448,34.5607,23787.0
2017-10-20 14:00:00,43.42,43.46,43.42,43.45,20541.0,34.5687,34.6006,34.5687,34.5926,20541.0
2017-10-20 14:10:00,43.44,43.45,43.41,43.41,23242.0,34.5846,34.5926,34.5607,34.5607,23242.0
2017-10-20 14:20:00,43.41,43.43,43.39,43.42,22260.0,34.5607,34.5767,34.5448,34.5687,22260.0
2017-10-20 14:30:00,43.42,43.45,43.41,43.44,17660.0,34.5687,34.5926,34.5607,34.5846,17660.0
2017-10-20 14:40:00,43.43,43.45,43.43,43.44,15326.0,34.5767,34.5926,34.5767,34.5846,15326.0
2017-10-20 14:50:00,43.44,43.44,43.41,43.42,24006.0,34.5846,34.5846,34.5607,34.5687,24006.0
2017-10-20 15:00:00,43.41,43.45,43.41,43.45,20339.0,34.5607,34.5926,34.5607,34.5926,20339.0
2017-10-20 15:10:00,43.46,43.48,43.44,43.44,21808.0,34.6006,34.6165,34.5846,34.5846,21808.0
2017-10-20 15:20:00,43.45,43.46,43.44,43.46,17597.0,34.5926,34.6006,34.5846,34.6006,17597.0
2017-10-20 15:30:00,43.46,43.48,43.45,43.47,31511.0,34.6006,34.6165,34.5926,34.6085,31511.0
2017-10-20 15:40:00,43.46,43.47,43.41,43.44,73635.0,34.6006,34.6085,34.5607,34.5846,73635.0
2017-10-20 15:50:00,43.44,43.49,43.43,43.49,192434.0,34.5846,34.6244,34.5767,34.6244,192434.0
2017-10-23 09:30:00,43.5,43.53,43.46,43.46,56216.0,34.6324,34.6563,34.6006,34.6006,56216.0
2017-10-23 09:40:00,43.47,43.5,43.44,43.48,18709.0,34.6085,34.6324,34.5846,34.6165,18709.0
2017-10-23 09:50:00,43.48,43.52,43.42,43.46,30929.0,34.6165,34.6483,34.5687,34.6006,30929.0
2017-10-23 10:00:00,43.45,43.49,43.44,43.48,16156.0,34.5926,34.6244,34.5846,34.6165,16156.0
2017-10-23 10:10:00,43.48,43.49,43.46,43.47,23929.0,34.6165,34.6244,34.6006,34.6085,23929.0
2017-10-23 10:20:00,43.46,43.48,43.39,43.39,14284.0,34.6006,34.6165,34.5448,34.5448,14284.0
2017-10-23 10:30:00,43.4,43.45,43.39,43.45,14916.0,34.5528,34.5926,34.5448,34.5926,14916.0
2017-10-23 10:40:00,43.45,43.48,43.39,43.41,25440.0,34.5926,34.6165,34.5448,34.5607,25440.0
2017-10-23 10:50:00,43.4,43.42,43.38,43.39,13475.0,34.5528,34.5687,34.5369,34.5448,13475.0
2017-10-23 11:00:00,43.4,43.45,43.39,43.45,16502.0,34.5528,34.5926,34.5448,34.5926,16502.0
2017-10-23 11:10:00,43.45,43.49,43.45,43.48,37975.0,34.5926,34.6244,34.5926,34.6165,37975.0
2017-10-23 11:20:00,43.48,43.54,43.48,43.53,24803.0,34.6165,34.6642,34.6165,34.6563,24803.0
2017-10-23 11:30:00,43.52,43.57,43.48,43.48,25450.0,34.6483,34.6881,34.6165,34.6165,25450.0
2017-10-23 11:40:00,43.48,43.5,43.48,43.5,8779.0,34.6165,34.6324,34.6165,34.6324,8779.0
2017-10-23 11:50:00,43.5,43.55,43.49,43.55,39717.0,34.6324,34.6722,34.6244,34.6722,39717.0
2017-10-23 12:00:00,43.55,43.55,43.52,43.52,33735.0,34.6722,34.6722,34.6483,34.6483,33735.0
2017-10-23 12:10:00,43.52,43.59,43.52,43.59,15164.0,34.6483,34.7041,34.6483,34.7041,15164.0
2017-10-23 12:20:00,43.59,43.6,43.55,43.55,17839.0,34.7041,34.712,34.6722,34.6722,17839.0
2017-10-23 12:30:00,43.55,43.58,43.54,43.58,24957.0,34.6722,34.6961,34.6642,34.6961,24957.0
2017-10-23 12:40:00,43.58,43.62,43.58,43.6,20492.0,34.6961,34.7279,34.6961,34.712,20492.0
2017-10-23 12:50:00,43.59,43.61,43.55,43.56,23961.0,34.7041,34.72,34.6722,34.6802,23961.0
2017-10-23 13:00:00,43.56,43.58,43.55,43.58,12824.0,34.6802,34.6961,34.6722,34.6961,12824.0
2017-10-23 13:10:00,43.57,43.58,43.51,43.55,45225.0,34.6881,34.6961,34.6404,34.6722,45225.0
2017-10-23 13:20:00,43.56,43.56,43.47,43.53,46083.0,34.6802,34.6802,34.6085,34.6563,46083.0
2017-10-23 13:30:00,43.53,43.54,43.5,43.52,25256.0,34.6563,34.6642,34.6324,34.6483,25256.0
2017-10-23 13:40:00,43.53,43.55,43.51,43.55,28821.0,34.6563,34.6722,34.6404,34.6722,28821.0
2017-10-23 13:50:00,43.55,43.56,43.54,43.54,13760.0,34.6722,34.6802,34.6642,34.6642,13760.0
2017-10-23 14:00:00,43.55,43.58,43.51,43.58,43106.0,34.6722,34.6961,34.6404,34.6961,43106.0
2017-10-23 14:10:00,43.57,43.58,43.49,43.51,52595.0,34.6881,34.6961,34.6244,34.6404,52595.0
2017-10-23 14:20:00,43.51,43.58,43.5,43.57,56236.0,34.6404,34.6961,34.6324,34.6881,56236.0
2017-10-23 14:30:00,43.57,43.57,43.52,43.54,52682.0,34.6881,34.6881,34.6483,34.6642,52682.0
2017-10-23 14:40:00,43.54,43.56,43.54,43.55,20992.0,34.6642,34.6802,34.6642,34.6722,20992.0
2017-10-23 14:50:00,43.56,43.59,43.54,43.57,45462.0,34.6802,34.7041,34.6642,34.6881,45462.0
2017-10-23 15:00:00,43.57,43.61,43.56,43.61,19129.0,34.6881,34.72,34.6802,34.72,19129.0
2017-10-23 15:10:00,43.6,43.62,43.59,43.61,24167.0,34.712,34.7279,34.7041,34.72,24167.0
2017-10-23 15:20:00,43.61,43.61,43.58,43.6,49085.0,34.72,34.72,34.6961,34.712,49085.0
2017-10-23 15:30:00,43.6,43.64,43.59,43.62,59909.0,34.712,34.7439,34.7041,34.7279,59909.0
2017-10-23 15:40:00,43.63,43.66,43.61,43.66,49640.0,34.7359,34.7598,34.72,34.7598,49640.0
2017-10-23 15:50:00,43.66,43.67,43.57,43.58,267121.0,34.7598,34.7677,34.6881,34.6961,267121.0
2017-10-24 09:30:00,43.57,43.87,43.54,43.81,90196.0,34.6881,34.927,34.6642,34.8792,90196.0
2017-10-24 09:40:00,43.8,43.87,43.74,43.87,63254.0,34.8712,34.927,34.8235,34.927,63254.0
2017-10-24 09:50:00,43.87,43.92,43.7,43.71,52542.0,34.927,34.9668,34.7916,34.7996,52542.0
2017-10-24 10:00:00,43.72,43.78,43.67,43.71,42211.0,34.8076,34.8553,34.7677,34.7996,42211.0
2017-10-24 10:10:00,43.71,43.71,43.63,43.64,26692.0,34.7996,34.7996,34.7359,34.7439,26692.0
2017-10-24 10:20:00,43.63,43.69,43.59,43.64,37260.0,34.7359,34.7837,34.7041,34.7439,37260.0
2017-10-24 10:30:00,43.64,43.71,43.6,43.7,42955.0,34.7439,34.7996,34.712,34.7916,42955.0
2017-10-24 10:40:00,43.7,43.71,43.65,43.7,31995.0,34.7916,34.7996,34.7518,34.7916,31995.0
2017-10-24 10:50:00,43.7,43.72,43.65,43.68,33394.0,34.7916,34.8076,34.7518,34.7757,33394.0
2017-10-24 11:00:00,43.67,43.7,43.6,43.61,27975.0,34.7677,34.7916,34.712,34.72,27975.0
2017-10-24 11:10:00,43.6,43.67,43.6,43.65,30943.0,34.712,34.7677,34.712,34.7518,30943.0
2017-10-24 11:20:00,43.65,43.71,43.64,43.71,39534.0,34.7518,34.7996,34.7439,34.7996,39534.0
2017-10-24 11:30:00,43.71,43.8,43.69,43.8,44783.0,34.7996,34.8712,34.7837,34.8712,44783.0
2017-10-24 11:40:00,43.79,43.81,43.73,43.8,25243.0,34.8633,34.8792,34.8155,34.8712,25243.0
2017-10-24 11:50:00,43.8,43.83,43.79,43.83,34614.0,34.8712,34.8951,34.8633,34.8951,34614.0
2017-10-24 12:00:00,43.83,43.88,43.8,43.88,47176.0,34.8951,34.9349,34.8712,34.9349,47176.0
2017-10-24 12:10:00,43.87,43.9,43.87,43.9,22225.0,34.927,34.9509,34.927,34.9509,22225.0
2017-10-24 12:20:00,43.9,43.9,43.86,43.87,28452.0,34.9509,34.9509,34.919,34.927,28452.0
2017-10-24 12:30:00,43.88,43.92,43.88,43.92,28003.0,34.9349,34.9668,34.9349,34.9668,28003.0
2017-10-24 12:40:00,43.91,43.94,43.91,43.92,27674.0,34.9588,34.9827,34.9588,34.9668,27674.0
2017-10-24 12:50:00,43.93,43.95,43.9,43.94,24412.0,34.9747,34.9907,34.9509,34.9827,24412.0
2017-10-24 13:00:00,43.94,43.95,43.88,43.88,26262.0,34.9827,34.9907,34.9349,34.9349,26262.0
2017-10-24 13:10:00,43.89,43.94,43.88,43.94,20525.0,34.9429,34.9827,34.9349,34.9827,20525.0
2017-10-24 13:20:00,43.94,43.96,43.92,43.95,39720.0,34.9827,34.9986,34.9668,34.9907,39720.0
2017-10-24 13:30:00,43.95,43.95,43.91,43.95,22739.0,34.9907,34.9907,34.9588,34.9907,22739.0
2017-10-24 13:40:00,43.95,43.98,43.95,43.98,29358.0,34.9907,35.0146,34.9907,35.0146,29358.0
2017-10-24 13:50:00,43.97,43.98,43.91,43.94,27204.0,35.0066,35.0146,34.9588,34.9827,27204.0
2017-10-24 14:00:00,43.94,43.95,43.87,43.88,33943.0,34.9827,34.9907,34.927,34.9349,33943.0
2017-10-24 14:10:00,43.88,43.93,43.86,43.93,41980.0,34.9349,34.9747,34.919,34.9747,41980.0
2017-10-24 14:20:00,43.93,43.98,43.92,43.93,42598.0,34.9747,35.0146,34.9668,34.9747,42598.0
2017-10-24 14:30:00,43.93,43.96,43.89,43.93,32404.0,34.9747,34.9986,34.9429,34.9747,32404.0
2017-10-24 14:40:00,43.93,43.93,43.87,43.91,67066.0,34.9747,34.9747,34.927,34.9588,67066.0
2017-10-24 14:50:00,43.9,43.92,43.87,43.87,44751.0,34.9509,34.9668,34.927,34.927,44751.0
2017-10-24 15:00:00,43.87,43.88,43.77,43.8,76740.0,34.927,34.9349,34.8474,34.8712,76740.0
2017-10-24 15:10:00,43.79,43.85,43.79,43.84,43469.0,34.8633,34.9111,34.8633,34.9031,43469.0
2017-10-24 15:20:00,43.84,43.85,43.75,43.75,57223.0,34.9031,34.9111,34.8314,34.8314,57223.0
2017-10-24 15:30:00,43.75,43.8,43.75,43.8,84073.0,34.8314,34.8712,34.8314,34.8712,84073.0
2017-10-24 15:40:00,43.8,43.8,43.7,43.72,112746.0,34.8712,34.8712,34.7916,34.8076,112746.0
2017-10-24 15:50:00,43.71,43.74,43.71,43.74,270448.0,34.7996,34.8235,34.7996,34.8235,270448.0
2017-10-25 09:30:00,43.6,43.6,43.37,43.37,67926.0,34.712,34.712,34.5289,34.5289,67926.0
2017-10-25 09:40:00,43.38,43.4,43.2,43.22,36712.0,34.5369,34.5528,34.3936,34.4095,36712.0
2017-10-25 09:50:00,43.22,43.23,43.04,43.07,47321.0,34.4095,34.4174,34.2662,34.2901,47321.0
2017-10-25 10:00:00,43.07,43.08,43.0,43.0,38465.0,34.2901,34.298,34.2343,34.2343,38465.0
2017-10-25 10:10:00,43.01,43.11,42.97,43.09,63361.0,34.2423,34.3219,34.2104,34.306,63361.0
2017-10-25 10:20:00,43.08,43.09,42.98,43.0,18993.0,34.298,34.306,34.2184,34.2343,18993.0
2017-10-25 10:30:00,43.01,43.01,42.92,42.96,27416.0,34.2423,34.2423,34.1706,34.2025,27416.0
2017-10-25 10:40:00,42.96,42.97,42.9,42.92,30915.0,34.2025,34.2104,34.1547,34.1706,30915.0
2017-10-25 10:50:00,42.93,42.95,42.91,42.92,27908.0,34.1786,34.1945,34.1627,34.1706,27908.0
2017-10-25 11:00:00,42.93,42.96,42.9,42.95,39821.0,34.1786,34.2025,34.1547,34.1945,39821.0
2017-10-25 11:10:00,42.95,43.03,42.94,43.02,101842.0,34.1945,34.2582,34.1866,34.2503,101842.0
2017-10-25 11:20:00,43.03,43.07,42.98,43.04,66282.0,34.2582,34.2901,34.2184,34.2662,66282.0
2017-10-25 11:30:00,43.05,43.05,42.99,43.0,22822.0,34.2741,34.2741,34.2264,34.2343,22822.0
2017-10-25 11:40:00,42.99,43.03,42.99,43.0,21547.0,34.2264,34.2582,34.2264,34.2343,21547.0
2017-10-25 11:50:00,43.01,43.03,42.98,43.02,19210.0,34.2423,34.2582,34.2184,34.2503,19210.0
2017-10-25 12:00:00,43.03,43.03,42.97,43.0,23019.0,34.2582,34.2582,34.2104,34.2343,23019.0
2017-10-25 12:10:00,42.99,42.99,42.95,42.98,16662.0,34.2264,34.2264,34.1945,34.2184,16662.0
2017-10-25 12:20:00,42.98,42.99,42.96,42.96,26982.0,34.2184,34.2264,34.2025,34.2025,26982.0
2017-10-25 12:30:00,42.97,43.0,42.97,42.99,14607.0,34.2104,34.2343,34.2104,34.2264,14607.0
2017-10-25 12:40:00,42.98,43.1,42.97,43.09,68060.0,34.2184,34.3139,34.2104,34.306,68060.0
2017-10-25 12:50:00,43.09,43.15,43.09,43.14,16943.0,34.306,34.3537,34.306,34.3458,16943.0
2017-10-25 13:00:00,43.15,43.15,43.1,43.13,12438.0,34.3537,34.3537,34.3139,34.3378,12438.0
2017-10-25 13:10:00,43.13,43.19,43.13,43.18,12895.0,34.3378,34.3856,34.3378,34.3776,12895.0
2017-10-25 13:20:00,43.16,43.17,43.13,43.14,9762.0,34.3617,34.3697,34.3378,34.3458,9762.0
2017-10-25 13:30:00,43.15,43.18,43.15,43.17,18610.0,34.3537,34.3776,34.3537,34.3697,18610.0
2017-10-25 13:40:00,43.18,43.28,43.18,43.25,23744.0,34.3776,34.4572,34.3776,34.4334,23744.0
2017-10-25 13:50:00,43.25,43.29,43.25,43.28,26060.0,34.4334,34.4652,34.4334,34.4572,26060.0
2017-10-25 14:00:00,43.28,43.34,43.27,43.32,20797.0,34.4572,34.505,34.4493,34.4891,20797.0
2017-10-25 14:10:00,43.32,43.33,43.3,43.31,18965.0,34.4891,34.4971,34.4732,34.4811,18965.0
2017-10-25 14:20:00,43.31,43.39,43.31,43.38,42528.0,34.4811,34.5448,34.4811,34.5369,42528.0
2017-10-25 14:30:00,43.38,43.39,43.32,43.34,23997.0,34.5369,34.5448,34.4891,34.505,23997.0
2017-10-25 14:40:00,43.33,43.37,43.33,43.36,20988.0,34.4971,34.5289,34.4971,34.5209,20988.0
2017-10-25 14:50:00,43.37,43.45,43.37,43.44,29014.0,34.5289,34.5926,34.5289,34.5846,29014.0
2017-10-25 15:00:00,43.44,43.47,43.42,43.46,53088.0,34.5846,34.6085,34.5687,34.6006,53088.0
2017-10-25 15:10:00,43.46,43.54,43.46,43.51,53431.0,34.6006,34.6642,34.6006,34.6404,53431.0
2017-10-25 15:20:00,43.51,43.6,43.51,43.57,51962.0,34.6404,34.712,34.6404,34.6881,51962.0
2017-10-25 15:30:00,43.56,43.59,43.53,43.54,62043.0,34.6802,34.7041,34.6563,34.6642,62043.0
2017-10-25 15:40:00,43.53,43.54,43.44,43.44,68466.0,34.6563,34.6642,34.5846,34.5846,68466.0
2017-10-25 15:50:00,43.44,43.5,43.43,43.48,161695.0,34.5846,34.6324,34.5767,34.6165,161695.0
2017-10-26 09:30:00,43.67,43.77,43.47,43.47,97292.0,34.7677,34.8474,34.6085,34.6085,97292.0
2017-10-26 09:40:00,43.46,43.65,43.45,43.6,77185.0,34.6006,34.7518,34.5926,34.712,77185.0
2017-10-26 09:50:00,43.6,43.63,43.51,43.55,36254.0,34.712,34.7359,34.6404,34.6722,36254.0
2017-10-26 10:00:00,43.55,43.58,43.51,43.51,49766.0,34.6722,34.6961,34.6404,34.6404,49766.0
2017-10-26 10:10:00,43.52,43.56,43.47,43.48,43053.0,34.6483,34.6802,34.6085,34.6165,43053.0
2017-10-26 10:20:00,43.48,43.53,43.47,43.52,32532.0,34.6165,34.6563,34.6085,34.6483,32532.0
2017-10-26 10:30:00,43.52,43.53,43.47,43.52,47596.0,34.6483,34.6563,34.6085,34.6483,47596.0
2017-10-26 10:40:00,43.51,43.53,43.47,43.48,25270.0,34.6404,34.6563,34.6085,34.6165,25270.0
2017-10-26 10:50:00,43.48,43.49,43.46,43.47,21174.0,34.6165,34.6244,34.6006,34.6085,21174.0
2017-10-26 11:00:00,43.46,43.49,43.32,43.32,44174.0,34.6006,34.6244,34.4891,34.4891,44174.0
2017-10-26 11:10:00,43.33,43.33,43.28,43.33,31240.0,34.4971,34.4971,34.4572,34.4971,31240.0
2017-10-26 11:20:00,43.33,43.42,43.33,43.36,38627.0,34.4971,34.5687,34.4971,34.5209,38627.0
2017-10-26 11:30:00,43.36,43.39,43.34,43.36,36027.0,34.5209,34.5448,34.505,34.5209,36027.0
2017-10-26 11:40:00,43.36,43.36,43.27,43.3,108286.0,34.5209,34.5209,34.4493,34.4732,108286.0
2017-10-26 11:50:00,43.3,43.36,43.27,43.27,35465.0,34.4732,34.5209,34.4493,34.4493,35465.0
2017-10-26 12:00:00,43.28,43.42,43.27,43.4,29488.0,34.4572,34.5687,34.4493,34.5528,29488.0
2017-10-26 12:10:00,43.4,43.47,43.39,43.41,75270.0,34.5528,34.6085,34.5448,34.5607,75270.0
2017-10-26 12:20:00,43.41,43.45,43.37,43.42,69887.0,34.5607,34.5926,34.5289,34.5687,69887.0
2017-10-26 12:30:00,43.41,43.42,43.31,43.31,42870.0,34.5607,34.5687,34.4811,34.4811,42870.0
2017-10-26 12:40:00,43.32,43.39,43.3,43.33,20548.0,34.4891,34.5448,34.4732,34.4971,20548.0
2017-10-26 12:50:00,43.34,43.35,43.31,43.35,17579.0,34.505,34.513,34.4811,34.513,17579.0
2017-10-26 13:00:00,43.35,43.35,43.31,43.33,30665.0,34.513,34.513,34.4811,34.4971,30665.0
2017-10-26 13:10:00,43.33,43.4,43.32,43.4,34266.0,34.4971,34.5528,34.4891,34.5528,34266.0
2017-10-26 13:20:00,43.4,43.41,43.38,43.41,15225.0,34.5528,34.5607,34.5369,34.5607,15225.0
2017-10-26 13:30:00,43.4,43.44,43.39,43.42,18605.0,34.5528,34.5846,34.5448,34.5687,18605.0
2017-10-26 13:40:00,43.43,43.44,43.41,43.42,22015.0,34.5767,34.5846,34.5607,34.5687,22015.0
2017-10-26 13:50:00,43.43,43.46,43.43,43.45,21244.0,34.5767,34.6006,34.5767,34.5926,21244.0
2017-10-26 14:00:00,43.45,43.48,43.34,43.37,67148.0,34.5926,34.6165,34.505,34.5289,67148.0
2017-10-26 14:10:00,43.36,43.37,43.31,43.36,62479.0,34.5209,34.5289,34.4811,34.5209,62479.0
2017-10-26 14:20:00,43.36,43.36,43.29,43.34,46387.0,34.5209,34.5209,34.4652,34.505,46387.0
2017-10-26 14:30:00,43.34,43.35,43.24,43.24,35641.0,34.505,34.513,34.4254,34.4254,35641.0
2017-10-26 14:40:00,43.25,43.3,43.24,43.24,37771.0,34.4334,34.4732,34.4254,34.4254,37771.0
2017-10-26 14:50:00,43.25,43.26,43.2,43.25,51514.0,34.4334,34.4413,34.3936,34.4334,51514.0
2017-10-26 15:00:00,43.25,43.27,43.23,43.24,23774.0,34.4334,34.4493,34.4174,34.4254,23774.0
2017-10-26 15:10:00,43.25,43.26,43.2,43.21,21787.0,34.4334,34.4413,34.3936,34.4015,21787.0
2017-10-26 15:20:00,43.21,43.25,43.17,43.23,50870.0,34.4015,34.4334,34.3697,34.4174,50870.0
2017-10-26 15:30:00,43.23,43.24,43.13,43.13,61507.0,34.4174,34.4254,34.3378,34.3378,61507.0
2017-10-26 15:40:00,43.14,43.14,42.98,43.03,256886.0,34.3458,34.3458,34.2184,34.2582,256886.0
2017-10-26 15:50:00,43.03,43.06,42.99,43.01,455562.0,34.2582,34.2821,34.2264,34.2423,455562.0
2017-10-27 09:30:00,43.03,43.03,42.82,42.83,120422.0,34.2582,34.2582,34.091,34.099,120422.0
2017-10-27 09:40:00,42.82,42.84,42.63,42.66,46784.0,34.091,34.1069,33.9398,33.9636,46784.0
2017-10-27 09:50:00,42.66,42.81,42.58,42.77,50430.0,33.9636,34.0831,33.8999,34.0512,50430.0
2017-10-27 10:00:00,42.79,42.92,42.76,42.88,69689.0,34.0671,34.1706,34.0433,34.1388,69689.0
2017-10-27 10:10:00,42.88,42.88,42.78,42.83,56274.0,34.1388,34.1388,34.0592,34.099,56274.0
2017-10-27 10:20:00,42.84,42.93,42.81,42.89,50827.0,34.1069,34.1786,34.0831,34.1468,50827.0
2017-10-27 10:30:00,42.89,42.92,42.79,42.82,50123.0,34.1468,34.1706,34.0671,34.091,50123.0
2017-10-27 10:40:00,42.82,42.96,42.8,42.95,70867.0,34.091,34.2025,34.0751,34.1945,70867.0
2017-10-27 10:50:00,42.95,42.97,42.9,42.97,26043.0,34.1945,34.2104,34.1547,34.2104,26043.0
2017-10-27 11:00:00,42.96,42.98,42.92,42.92,54322.0,34.2025,34.2184,34.1706,34.1706,54322.0
2017-10-27 11:10:00,42.91,42.99,42.91,42.94,56880.0,34.1627,34.2264,34.1627,34.1866,56880.0
2017-10-27 11:20:00,42.95,43.0,42.93,42.96,50586.0,34.1945,34.2343,34.1786,34.2025,50586.0
2017-10-27 11:30:00,42.97,43.03,42.96,43.0,57611.0,34.2104,34.2582,34.2025,34.2343,57611.0
2017-10-27 11:40:00,43.01,43.04,42.95,43.0,28636.0,34.2423,34.2662,34.1945,34.2343,28636.0
2017-10-27 11:50:00,42.99,43.07,42.97,43.07,70622.0,34.2264,34.2901,34.2104,34.2901,70622.0
2017-10-27 12:00:00,43.07,43.11,43.06,43.07,43052.0,34.2901,34.3219,34.2821,34.2901,43052.0
2017-10-27 12:10:00,43.08,43.11,43.06,43.06,18998.0,34.298,34.3219,34.2821,34.2821,18998.0
2017-10-27 12:20:00,43.06,43.06,43.0,43.01,30631.0,34.2821,34.2821,34.2343,34.2423,30631.0
2017-10-27 12:30:00,43.0,43.1,43.0,43.09,25187.0,34.2343,34.3139,34.2343,34.306,25187.0
2017-10-27 12:40:00,43.09,43.11,43.08,43.1,20929.0,34.306,34.3219,34.298,34.3139,20929.0
2017-10-27 12:50:00,43.09,43.11,43.08,43.1,26708.0,34.306,34.3219,34.298,34.3139,26708.0
2017-10-27 13:00:00,43.1,43.12,43.06,43.12,57835.0,34.3139,34.3299,34.2821,34.3299,57835.0
2017-10-27 13:10:00,43.12,43.12,43.08,43.08,26456.0,34.3299,34.3299,34.298,34.298,26456.0
2017-10-27 13:20:00,43.09,43.11,43.08,43.1,17130.0,34.306,34.3219,34.298,34.3139,17130.0
2017-10-27 13:30:00,43.11,43.13,43.07,43.1,34018.0,34.3219,34.3378,34.2901,34.3139,34018.0
2017-10-27 13:40:00,43.1,43.11,43.05,43.05,62342.0,34.3139,34.3219,34.2741,34.2741,62342.0
2017-10-27 13:50:00,43.05,43.08,43.04,43.06,30551.0,34.2741,34.298,34.2662,34.2821,30551.0
2017-10-27 14:00:00,43.06,43.07,43.0,43.0,33337.0,34.2821,34.2901,34.2343,34.2343,33337.0
2017-10-27 14:10:00,43.0,43.04,43.0,43.04,30441.0,34.2343,34.2662,34.2343,34.2662,30441.0
2017-10-27 14:20:00,43.03,43.04,43.0,43.01,44623.0,34.2582,34.2662,34.2343,34.2423,44623.0
2017-10-27 14:30:00,43.02,43.03,42.98,43.01,63051.0,34.2503,34.2582,34.2184,34.2423,63051.0
2017-10-27 14:40:00,43.01,43.01,42.96,43.0,24780.0,34.2423,34.2423,34.2025,34.2343,24780.0
2017-10-27 14:50:00,43.0,43.05,42.99,43.01,31156.0,34.2343,34.2741,34.2264,34.2423,31156.0
2017-10-27 15:00:00,43.01,43.03,42.99,43.03,57799.0,34.2423,34.2582,34.2264,34.2582,57799.0
2017-10-27 15:10:00,43.02,43.06,43.0,43.06,132288.0,34.2503,34.2821,34.2343,34.2821,132288.0
2017-10-27 15:20:00,43.05,43.06,43.0,43.01,72742.0,34.2741,34.2821,34.2343,34.2423,72742.0
2017-10-27 15:30:00,43.0,43.03,43.0,43.02,123032.0,34.2343,34.2582,34.2343,34.2503,123032.0
2017-10-27 15:40:00,43.02,43.09,43.02,43.05,122752.0,34.2503,34.306,34.2503,34.2741,122752.0
2017-10-27 15:50:00,43.05,43.07,43.02,43.07,225713.0,34.2741,34.2901,34.2503,34.2901,225713.0
2017-10-30 09:30:00,42.91,43.09,42.87,42.96,143846.0,34.1627,34.306,34.1308,34.2025,143846.0
2017-10-30 09:40:00,42.96,42.99,42.87,42.88,65846.0,34.2025,34.2264,34.1308,34.1388,65846.0
2017-10-30 09:50:00,42.88,42.92,42.82,42.84,29441.0,34.1388,34.1706,34.091,34.1069,29441.0
2017-10-30 10:00:00,42.82,42.9,42.82,42.84,46164.0,34.091,34.1547,34.091,34.1069,46164.0
2017-10-30 10:10:00,42.83,42.87,42.79,42.82,108616.0,34.099,34.1308,34.0671,34.091,108616.0
2017-10-30 10:20:00,42.84,42.88,42.76,42.79,218687.0,34.1069,34.1388,34.0433,34.0671,218687.0
2017-10-30 10:30:00,42.8,42.85,42.74,42.77,70963.0,34.0751,34.1149,34.0273,34.0512,70963.0
2017-10-30 10:40:00,42.77,42.81,42.73,42.75,85815.0,34.0512,34.0831,34.0194,34.0353,85815.0
2017-10-30 10:50:00,42.75,42.77,42.67,42.7,29066.0,34.0353,34.0512,33.9716,33.9955,29066.0
2017-10-30 11:00:00,42.71,42.78,42.69,42.76,34511.0,34.0034,34.0592,33.9875,34.0433,34511.0
2017-10-30 11:10:00,42.76,42.78,42.72,42.73,26602.0,34.0433,34.0592,34.0114,34.0194,26602.0
2017-10-30 11:20:00,42.73,42.75,42.67,42.68,22715.0,34.0194,34.0353,33.9716,33.9796,22715.0
2017-10-30 11:30:00,42.68,42.72,42.66,42.71,27071.0,33.9796,34.0114,33.9636,34.0034,27071.0
2017-10-30 11:40:00,42.71,42.76,42.69,42.73,115842.0,34.0034,34.0433,33.9875,34.0194,115842.0
2017-10-30 11:50:00,42.74,42.75,42.69,42.71,61526.0,34.0273,34.0353,33.9875,34.0034,61526.0
2017-10-30 12:00:00,42.71,42.75,42.67,42.7,80847.0,34.0034,34.0353,33.9716,33.9955,80847.0
2017-10-30 12:10:00,42.7,42.72,42.65,42.7,50616.0,33.9955,34.0114,33.9557,33.9955,50616.0
2017-10-30 12:20:00,42.7,42.71,42.66,42.7,48675.0,33.9955,34.0034,33.9636,33.9955,48675.0
2017-10-30 12:30:00,42.7,42.71,42.61,42.64,40123.0,33.9955,34.0034,33.9238,33.9477,40123.0
2017-10-30 12:40:00,42.64,42.65,42.59,42.61,32484.0,33.9477,33.9557,33.9079,33.9238,32484.0
2017-10-30 12:50:00,42.62,42.71,42.61,42.69,27193.0,33.9318,34.0034,33.9238,33.9875,27193.0
2017-10-30 13:00:00,42.69,42.7,42.63,42.63,30065.0,33.9875,33.9955,33.9398,33.9398,30065.0
2017-10-30 13:10:00,42.64,42.73,42.63,42.7,34481.0,33.9477,34.0194,33.9398,33.9955,34481.0
2017-10-30 13:20:00,42.71,42.72,42.66,42.68,24094.0,34.0034,34.0114,33.9636,33.9796,24094.0
2017-10-30 13:30:00,42.69,42.72,42.68,42.7,33597.0,33.9875,34.0114,33.9796,33.9955,33597.0
2017-10-30 13:40:00,42.69,42.71,42.69,42.7,32636.0,33.9875,34.0034,33.9875,33.9955,32636.0
2017-10-30 13:50:00,42.71,42.75,42.7,42.71,46178.0,34.0034,34.0353,33.9955,34.0034,46178.0
2017-10-30 14:00:00,42.71,42.74,42.71,42.72,37338.0,34.0034,34.0273,34.0034,34.0114,37338.0
2017-10-30 14:10:00,42.72,42.8,42.71,42.79,47427.0,34.0114,34.0751,34.0034,34.0671,47427.0
2017-10-30 14:20:00,42.79,42.86,42.77,42.8,75834.0,34.0671,34.1229,34.0512,34.0751,75834.0
2017-10-30 14:30:00,42.8,42.81,42.75,42.79,81937.0,34.0751,34.0831,34.0353,34.0671,81937.0
2017-10-30 14:40:00,42.8,42.81,42.79,42.79,34697.0,34.0751,34.0831,34.0671,34.0671,34697.0
2017-10-30 14:50:00,42.8,42.81,42.77,42.78,122435.0,34.0751,34.0831,34.0512,34.0592,122435.0
2017-10-30 15:00:00,42.79,42.81,42.76,42.78,57329.0,34.0671,34.0831,34.0433,34.0592,57329.0
2017-10-30 15:10:00,42.79,42.8,42.77,42.77,51128.0,34.0671,34.0751,34.0512,34.0512,51128.0
2017-10-30 15:20:00,42.77,42.78,42.76,42.76,276181.0,34.0512,34.0592,34.0433,34.0433,276181.0
2017-10-30 15:30:00,42.76,42.78,42.75,42.78,124415.0,34.0433,34.0592,34.0353,34.0592,124415.0
2017-10-30 15:40:00,42.77,42.8,42.77,42.77,126384.0,34.0512,34.0751,34.0512,34.0512,126384.0
2017-10-30 15:50:00,42.78,42.85,42.76,42.82,310217.0,34.0592,34.1149,34.0433,34.091,310217.0
2017-10-31 09:30:00,40.74,41.59,40.51,41.09,623841.0,32.435,33.1118,32.2519,32.7137,623841.0
2017-10-31 09:40:00,41.06,41.08,40.05,40.13,572757.0,32.6898,32.7057,31.8857,31.9494,572757.0
2017-10-31 09:50:00,40.13,40.58,39.95,40.49,481863.0,31.9494,32.3077,31.8061,32.236,481863.0
2017-10-31 10:00:00,40.49,40.89,40.49,40.73,309304.0,32.236,32.5545,32.236,32.4271,309304.0
2017-10-31 10:10:00,40.73,40.89,40.32,40.34,363860.0,32.4271,32.5545,32.1007,32.1166,363860.0
2017-10-31 10:20:00,40.35,40.48,40.3,40.46,191084.0,32.1245,32.228,32.0847,32.2121,191084.0
2017-10-31 10:30:00,40.46,40.76,40.34,40.65,265975.0,32.2121,32.451,32.1166,32.3634,265975.0
2017-10-31 10:40:00,40.66,41.0,40.63,40.86,266214.0,32.3713,32.642,32.3475,32.5306,266214.0
2017-10-31 10:50:00,40.85,40.91,40.64,40.66,178346.0,32.5226,32.5704,32.3554,32.3713,178346.0
2017-10-31 11:00:00,40.67,40.72,40.53,40.61,148995.0,32.3793,32.4191,32.2678,32.3315,148995.0
2017-10-31 11:10:00,40.6,40.72,40.55,40.66,140395.0,32.3236,32.4191,32.2838,32.3713,140395.0
2017-10-31 11:20:00,40.66,40.78,40.58,40.78,114566.0,32.3713,32.4669,32.3077,32.4669,114566.0
2017-10-31 11:30:00,40.77,40.77,40.56,40.7,135247.0,32.4589,32.4589,32.2917,32.4032,135247.0
2017-10-31 11:40:00,40.71,40.76,40.58,40.62,99557.0,32.4112,32.451,32.3077,32.3395,99557.0
2017-10-31 11:50:00,40.62,40.67,40.55,40.63,86509.0,32.3395,32.3793,32.2838,32.3475,86509.0
2017-10-31 12:00:00,40.63,40.69,40.61,40.62,86460.0,32.3475,32.3952,32.3315,32.3395,86460.0
2017-10-31 12:10:00,40.62,40.63,40.5,40.51,116812.0,32.3395,32.3475,32.244,32.2519,116812.0
2017-10-31 12:20:00,40.51,40.68,40.49,40.63,182513.0,32.2519,32.3873,32.236,32.3475,182513.0
2017-10-31 12:30:00,40.63,40.65,40.55,40.63,80349.0,32.3475,32.3634,32.2838,32.3475,80349.0
2017-10-31 12:40:00,40.63,40.66,40.55,40.65,94606.0,32.3475,32.3713,32.2838,32.3634,94606.0
2017-10-31 12:50:00,40.64,40.65,40.5,40.53,118956.0,32.3554,32.3634,32.244,32.2678,118956.0
2017-10-31 13:00:00,40.53,40.58,40.5,40.55,109580.0,32.2678,32.3077,32.244,32.2838,109580.0
2017-10-31 13:10:00,40.54,40.61,40.54,40.59,83129.0,32.2758,32.3315,32.2758,32.3156,83129.0
2017-10-31 13:20:00,40.59,40.71,40.55,40.68,173976.0,32.3156,32.4112,32.2838,32.3873,173976.0
2017-10-31 13:30:00,40.69,40.83,40.69,40.69,132834.0,32.3952,32.5067,32.3952,32.3952,132834.0
2017-10-31 13:40:00,40.69,40.98,40.67,40.97,147727.0,32.3952,32.6261,32.3793,32.6181,147727.0
2017-10-31 13:50:00,40.97,41.14,40.92,41.0,154393.0,32.6181,32.7535,32.5783,32.642,154393.0
2017-10-31 14:00:00,41.0,41.0,40.8,40.83,184617.0,32.642,32.642,32.4828,32.5067,184617.0
2017-10-31 14:10:00,40.83,40.92,40.81,40.88,116037.0,32.5067,32.5783,32.4908,32.5465,116037.0
2017-10-31 14:20:00,40.88,41.0,40.85,40.91,117010.0,32.5465,32.642,32.5226,32.5704,117010.0
2017-10-31 14:30:00,40.91,41.0,40.84,40.9,126933.0,32.5704,32.642,32.5146,32.5624,126933.0
2017-10-31 14:40:00,40.91,40.95,40.84,40.91,123885.0,32.5704,32.6022,32.5146,32.5704,123885.0
2017-10-31 14:50:00,40.91,40.98,40.9,40.93,110730.0,32.5704,32.6261,32.5624,32.5863,110730.0
2017-10-31 15:00:00,40.94,41.05,40.92,40.97,129373.0,32.5943,32.6818,32.5783,32.6181,129373.0
2017-10-31 15:10:00,40.97,40.97,40.8,40.81,263439.0,32.6181,32.6181,32.4828,32.4908,263439.0
2017-10-31 15:20:00,40.82,40.96,40.81,40.95,196626.0,32.4987,32.6102,32.4908,32.6022,196626.0
2017-10-31 15:30:00,40.95,40.97,40.88,40.97,221336.0,32.6022,32.6181,32.5465,32.6181,221336.0
2017-10-31 15:40:00,40.97,40.97,40.84,40.93,298521.0,32.6181,32.6181,32.5146,32.5863,298521.0
2017-10-31 15:50:00,40.93,40.95,40.84,40.86,547942.0,32.5863,32.6022,32.5146,32.5306,547942.0
2017-11-01 09:30:00,40.97,40.97,40.08,40.44,431609.0,32.6181,32.6181,31.9096,32.1962,431609.0
2017-11-01 09:40:00,40.45,40.58,40.43,40.5,259096.0,32.2042,32.3077,32.1882,32.244,259096.0
2017-11-01 09:50:00,40.49,40.64,40.46,40.53,166018.0,32.236,32.3554,32.2121,32.2678,166018.0
2017-11-01 10:00:00,40.54,40.57,40.45,40.56,443655.0,32.2758,32.2997,32.2042,32.2917,443655.0
2017-11-01 10:10:00,40.55,40.66,40.5,40.56,327641.0,32.2838,32.3713,32.244,32.2917,327641.0
2017-11-01 10:20:00,40.56,40.57,40.5,40.5,160283.0,32.2917,32.2997,32.244,32.244,160283.0
2017-11-01 10:30:00,40.5,40.62,40.42,40.62,201225.0,32.244,32.3395,32.1803,32.3395,201225.0
2017-11-01 10:40:00,40.62,40.78,40.62,40.65,131308.0,32.3395,32.4669,32.3395,32.3634,131308.0
2017-11-01 10:50:00,40.65,40.73,40.54,40.54,133830.0,32.3634,32.4271,32.2758,32.2758,133830.0
2017-11-01 11:00:00,40.55,40.6,40.49,40.56,145122.0,32.2838,32.3236,32.236,32.2917,145122.0
2017-11-01 11:10:00,40.56,40.64,40.53,40.64,116236.0,32.2917,32.3554,32.2678,32.3554,116236.0
2017-11-01 11:20:00,40.64,40.68,40.57,40.6,129376.0,32.3554,32.3873,32.2997,32.3236,129376.0
2017-11-01 11:30:00,40.61,40.76,40.59,40.75,173386.0,32.3315,32.451,32.3156,32.443,173386.0
2017-11-01 11:40:00,40.74,40.78,40.69,40.74,134933.0,32.435,32.4669,32.3952,32.435,134933.0
2017-11-01 11:50:00,40.75,40.84,40.71,40.84,130773.0,32.443,32.5146,32.4112,32.5146,130773.0
2017-11-01 12:00:00,40.84,41.02,40.82,40.9,157088.0,32.5146,32.658,32.4987,32.5624,157088.0
2017-11-01 12:10:00,40.91,40.96,40.86,40.95,111387.0,32.5704,32.6102,32.5306,32.6022,111387.0
2017-11-01 12:20:00,40.95,41.0,40.84,40.9,109434.0,32.6022,32.642,32.5146,32.5624,109434.0
2017-11-01 12:30:00,40.89,41.01,40.88,40.98,135500.0,32.5545,32.65,32.5465,32.6261,135500.0
2017-11-01 12:40:00,40.98,41.01,40.95,41.0,88411.0,32.6261,32.65,32.6022,32.642,88411.0
2017-11-01 12:50:00,41.0,41.11,40.93,40.94,131816.0,32.642,32.7296,32.5863,32.5943,131816.0
2017-11-01 13:00:00,40.95,40.98,40.87,40.92,123319.0,32.6022,32.6261,32.5385,32.5783,123319.0
2017-11-01 13:10:00,40.92,40.94,40.86,40.92,77377.0,32.5783,32.5943,32.5306,32.5783,77377.0
2017-11-01 13:20:00,40.92,40.96,40.86,40.86,58209.0,32.5783,32.6102,32.5306,32.5306,58209.0
2017-11-01 13:30:00,40.87,40.89,40.8,40.85,74640.0,32.5385,32.5545,32.4828,32.5226,74640.0
2017-11-01 13:40:00,40.84,40.85,40.77,40.77,33065.0,32.5146,32.5226,32.4589,32.4589,33065.0
2017-11-01 13:50:00,40.78,40.95,40.77,40.84,102064.0,32.4669,32.6022,32.4589,32.5146,102064.0
2017-11-01 14:00:00,40.85,40.91,40.77,40.82,71359.0,32.5226,32.5704,32.4589,32.4987,71359.0
2017-11-01 14:10:00,40.82,40.85,40.62,40.62,121386.0,32.4987,32.5226,32.3395,32.3395,121386.0
2017-11-01 14:20:00,40.6,40.75,40.6,40.7,107511.0,32.3236,32.443,32.3236,32.4032,107511.0
2017-11-01 14:30:00,40.7,40.73,40.62,40.72,65546.0,32.4032,32.4271,32.3395,32.4191,65546.0
2017-11-01 14:40:00,40.72,40.8,40.68,40.76,61800.0,32.4191,32.4828,32.3873,32.451,61800.0
2017-11-01 14:50:00,40.75,40.79,40.73,40.75,77521.0,32.443,32.4748,32.4271,32.443,77521.0
2017-11-01 15:00:00,40.74,40.78,40.7,40.73,118762.0,32.435,32.4669,32.4032,32.4271,118762.0
2017-11-01 15:10:00,40.73,40.74,40.64,40.69,98212.0,32.4271,32.435,32.3554,32.3952,98212.0
2017-11-01 15:20:00,40.69,40.71,40.62,40.68,89932.0,32.3952,32.4112,32.3395,32.3873,89932.0
2017-11-01 15:30:00,40.69,40.75,40.67,40.73,143991.0,32.3952,32.443,32.3793,32.4271,143991.0
2017-11-01 15:40:00,40.73,40.73,40.68,40.71,213250.0,32.4271,32.4271,32.3873,32.4112,213250.0
2017-11-01 15:50:00,40.72,40.72,40.53,40.63,710429.0,32.4191,32.4191,32.2678,32.3475,710429.0
2017-11-02 09:30:00,40.5,40.98,40.5,40.91,143288.0,32.244,32.6261,32.244,32.5704,143288.0
2017-11-02 09:40:00,40.93,40.94,40.75,40.78,71681.0,32.5863,32.5943,32.443,32.4669,71681.0
2017-11-02 09:50:00,40.78,40.79,40.5,40.58,104592.0,32.4669,32.4748,32.244,32.3077,104592.0
2017-11-02 10:00:00,40.58,40.61,40.5,40.52,93243.0,32.3077,32.3315,32.244,32.2599,93243.0
2017-11-02 10:10:00,40.52,40.53,40.48,40.51,155461.0,32.2599,32.2678,32.228,32.2519,155461.0
2017-11-02 10:20:00,40.5,40.53,40.37,40.37,70360.0,32.244,32.2678,32.1405,32.1405,70360.0
2017-11-02 10:30:00,40.37,40.51,40.32,40.48,70497.0,32.1405,32.2519,32.1007,32.228,70497.0
2017-11-02 10:40:00,40.48,40.55,40.46,40.53,56648.0,32.228,32.2838,32.2121,32.2678,56648.0
2017-11-02 10:50:00,40.52,40.58,40.51,40.57,40962.0,32.2599,32.3077,32.2519,32.2997,40962.0
2017-11-02 11:00:00,40.57,40.59,40.5,40.52,84852.0,32.2997,32.3156,32.244,32.2599,84852.0
2017-11-02 11:10:00,40.52,40.56,40.49,40.52,49118.0,32.2599,32.2917,32.236,32.2599,49118.0
2017-11-02 11:20:00,40.52,40.57,40.5,40.51,58575.0,32.2599,32.2997,32.244,32.2519,58575.0
2017-11-02 11:30:00,40.51,40.58,40.47,40.5,198147.0,32.2519,32.3077,32.2201,32.244,198147.0
2017-11-02 11:40:00,40.5,40.51,40.4,40.44,61571.0,32.244,32.2519,32.1643,32.1962,61571.0
2017-11-02 11:50:00,40.43,40.46,40.37,40.45,67331.0,32.1882,32.2121,32.1405,32.2042,67331.0
2017-11-02 12:00:00,40.45,40.47,40.39,40.41,103350.0,32.2042,32.2201,32.1564,32.1723,103350.0
2017-11-02 12:10:00,40.41,40.41,40.24,40.25,58843.0,32.1723,32.1723,32.037,32.0449,58843.0
2017-11-02 12:20:00,40.24,40.32,40.24,40.26,59523.0,32.037,32.1007,32.037,32.0529,59523.0
2017-11-02 12:30:00,40.25,40.32,40.22,40.25,63573.0,32.0449,32.1007,32.021,32.0449,63573.0
2017-11-02 12:40:00,40.24,40.25,40.19,40.21,44263.0,32.037,32.0449,31.9972,32.0131,44263.0
2017-11-02 12:50:00,40.21,40.22,40.15,40.17,45988.0,32.0131,32.021,31.9653,31.9812,45988.0
2017-11-02 13:00:00,40.16,40.21,40.16,40.17,28694.0,31.9733,32.0131,31.9733,31.9812,28694.0
2017-11-02 13:10:00,40.17,40.22,40.15,40.22,67893.0,31.9812,32.021,31.9653,32.021,67893.0
2017-11-02 13:20:00,40.22,40.26,40.22,40.25,42785.0,32.021,32.0529,32.021,32.0449,42785.0
2017-11-02 13:30:00,40.24,40.27,40.23,40.26,33927.0,32.037,32.0608,32.029,32.0529,33927.0
2017-11-02 13:40:00,40.26,40.26,40.21,40.23,47973.0,32.0529,32.0529,32.0131,32.029,47973.0
2017-11-02 13:50:00,40.23,40.27,40.22,40.26,32775.0,32.029,32.0608,32.021,32.0529,32775.0
2017-11-02 14:00:00,40.26,40.26,40.2,40.21,55523.0,32.0529,32.0529,32.0051,32.0131,55523.0
2017-11-02 14:10:00,40.21,40.24,40.2,40.21,46611.0,32.0131,32.037,32.0051,32.0131,46611.0
2017-11-02 14:20:00,40.21,40.24,40.2,40.23,32691.0,32.0131,32.037,32.0051,32.029,32691.0
2017-11-02 14:30:00,40.23,40.23,40.15,40.15,59100.0,32.029,32.029,31.9653,31.9653,59100.0
2017-11-02 14:40:00,40.15,40.16,40.1,40.12,68194.0,31.9653,31.9733,31.9255,31.9414,68194.0
2017-11-02 14:50:00,40.12,40.13,40.09,40.09,47079.0,31.9414,31.9494,31.9175,31.9175,47079.0
2017-11-02 15:00:00,40.09,40.15,40.09,40.14,60178.0,31.9175,31.9653,31.9175,31.9573,60178.0
2017-11-02 15:10:00,40.14,40.16,40.11,40.14,52540.0,31.9573,31.9733,31.9335,31.9573,52540.0
2017-11-02 15:20:00,40.14,40.2,40.12,40.17,67512.0,31.9573,32.0051,31.9414,31.9812,67512.0
2017-11-02 15:30:00,40.16,40.19,40.13,40.18,96012.0,31.9733,31.9972,31.9494,31.9892,96012.0
2017-11-02 15:40:00,40.18,40.18,40.11,40.16,150517.0,31.9892,31.9892,31.9335,31.9733,150517.0
2017-11-02 15:50:00,40.17,40.18,40.13,40.16,299679.0,31.9812,31.9892,31.9494,31.9733,299679.0
2017-11-03 09:30:00,40.13,40.19,40.05,40.19,67207.0,31.9494,31.9972,31.8857,31.9972,67207.0
2017-11-03 09:40:00,40.17,40.19,39.94,39.96,69058.0,31.9812,31.9972,31.7981,31.814,69058.0
2017-11-03 09:50:00,39.95,40.0,39.91,39.91,32005.0,31.8061,31.8459,31.7742,31.7742,32005.0
2017-11-03 10:00:00,39.91,39.95,39.84,39.86,63838.0,31.7742,31.8061,31.7185,31.7344,63838.0
2017-11-03 10:10:00,39.85,39.92,39.8,39.8,62742.0,31.7265,31.7822,31.6867,31.6867,62742.0
2017-11-03 10:20:00,39.81,39.83,39.78,39.8,76123.0,31.6946,31.7105,31.6707,31.6867,76123.0
2017-11-03 10:30:00,39.8,39.82,39.65,39.68,118261.0,31.6867,31.7026,31.5672,31.5911,118261.0
2017-11-03 10:40:00,39.68,39.8,39.66,39.77,63539.0,31.5911,31.6867,31.5752,31.6628,63539.0
2017-11-03 10:50:00,39.77,39.79,39.74,39.74,54858.0,31.6628,31.6787,31.6389,31.6389,54858.0
2017-11-03 11:00:00,39.74,39.8,39.67,39.76,45086.0,31.6389,31.6867,31.5832,31.6548,45086.0
2017-11-03 11:10:00,39.77,39.77,39.71,39.74,64889.0,31.6628,31.6628,31.615,31.6389,64889.0
2017-11-03 11:20:00,39.74,39.8,39.72,39.73,58732.0,31.6389,31.6867,31.623,31.6309,58732.0
2017-11-03 11:30:00,39.73,39.76,39.71,39.72,32164.0,31.6309,31.6548,31.615,31.623,32164.0
2017-11-03 11:40:00,39.72,39.72,39.65,39.66,44874.0,31.623,31.623,31.5672,31.5752,44874.0
2017-11-03 11:50:00,39.66,39.69,39.65,39.66,61374.0,31.5752,31.5991,31.5672,31.5752,61374.0
2017-11-03 12:00:00,39.66,39.73,39.65,39.72,36386.0,31.5752,31.6309,31.5672,31.623,36386.0
2017-11-03 12:10:00,39.73,39.77,39.71,39.76,40149.0,31.6309,31.6628,31.615,31.6548,40149.0
2017-11-03 12:20:00,39.77,39.8,39.74,39.78,31611.0,31.6628,31.6867,31.6389,31.6707,31611.0
2017-11-03 12:30:00,39.78,39.83,39.77,39.8,25551.0,31.6707,31.7105,31.6628,31.6867,25551.0
2017-11-03 12:40:00,39.8,39.84,39.8,39.8,47376.0,31.6867,31.7185,31.6867,31.6867,47376.0
2017-11-03 12:50:00,39.8,39.81,39.78,39.79,21890.0,31.6867,31.6946,31.6707,31.6787,21890.0
2017-11-03 13:00:00,39.8,39.87,39.79,39.86,46484.0,31.6867,31.7424,31.6787,31.7344,46484.0
2017-11-03 13:10:00,39.86,39.87,39.84,39.84,63222.0,31.7344,31.7424,31.7185,31.7185,63222.0
2017-11-03 13:20:00,39.84,39.85,39.78,39.82,57213.0,31.7185,31.7265,31.6707,31.7026,57213.0
2017-11-03 13:30:00,39.82,39.83,39.79,39.8,54644.0,31.7026,31.7105,31.6787,31.6867,54644.0
2017-11-03 13:40:00,39.81,39.9,39.81,39.89,32583.0,31.6946,31.7663,31.6946,31.7583,32583.0
2017-11-03 13:50:00,39.89,39.97,39.88,39.95,48855.0,31.7583,31.822,31.7503,31.8061,48855.0
2017-11-03 14:00:00,39.96,39.96,39.88,39.89,34625.0,31.814,31.814,31.7503,31.7583,34625.0
2017-11-03 14:10:00,39.9,39.91,39.87,39.88,40459.0,31.7663,31.7742,31.7424,31.7503,40459.0
2017-11-03 14:20:00,39.88,39.89,39.8,39.8,41041.0,31.7503,31.7583,31.6867,31.6867,41041.0
2017-11-03 14:30:00,39.8,39.8,39.76,39.79,38395.0,31.6867,31.6867,31.6548,31.6787,38395.0
2017-11-03 14:40:00,39.78,39.83,39.77,39.82,27233.0,31.6707,31.7105,31.6628,31.7026,27233.0
2017-11-03 14:50:00,39.83,39.83,39.79,39.8,27709.0,31.7105,31.7105,31.6787,31.6867,27709.0
2017-11-03 15:00:00,39.79,39.8,39.77,39.8,25748.0,31.6787,31.6867,31.6628,31.6867,25748.0
2017-11-03 15:10:00,39.8,39.8,39.71,39.71,69086.0,31.6867,31.6867,31.615,31.615,69086.0
2017-11-03 15:20:00,39.72,39.75,39.7,39.73,32273.0,31.623,31.6468,31.607,31.6309,32273.0
2017-11-03 15:30:00,39.74,39.82,39.71,39.82,98355.0,31.6389,31.7026,31.615,31.7026,98355.0
2017-11-03 15:40:00,39.8,39.83,39.79,39.82,144071.0,31.6867,31.7105,31.6787,31.7026,144071.0
2017-11-03 15:50:00,39.82,39.82,39.73,39.78,266090.0,31.7026,31.7026,31.6309,31.6707,266090.0
2017-11-06 09:30:00,39.73,39.84,39.68,39.75,106286.0,31.6309,31.7185,31.5911,31.6468,106286.0
2017-11-06 09:40:00,39.74,39.79,39.62,39.64,59786.0,31.6389,31.6787,31.5433,31.5593,59786.0
2017-11-06 09:50:00,39.64,39.7,39.57,39.64,49189.0,31.5593,31.607,31.5035,31.5593,49189.0
2017-11-06 10:00:00,39.64,39.7,39.64,39.66,34908.0,31.5593,31.607,31.5593,31.5752,34908.0
2017-11-06 10:10:00,39.67,39.67,39.6,39.6,32594.0,31.5832,31.5832,31.5274,31.5274,32594.0
2017-11-06 10:20:00,39.6,39.66,39.6,39.62,36662.0,31.5274,31.5752,31.5274,31.5433,36662.0
2017-11-06 10:30:00,39.62,39.69,39.61,39.65,23574.0,31.5433,31.5991,31.5354,31.5672,23574.0
2017-11-06 10:40:00,39.65,39.65,39.57,39.58,35468.0,31.5672,31.5672,31.5035,31.5115,35468.0
2017-11-06 10:50:00,39.58,39.6,39.5,39.53,40063.0,31.5115,31.5274,31.4478,31.4717,40063.0
2017-11-06 11:00:00,39.52,39.6,39.52,39.52,34475.0,31.4637,31.5274,31.4637,31.4637,34475.0
2017-11-06 11:10:00,39.52,39.54,39.5,39.53,46512.0,31.4637,31.4797,31.4478,31.4717,46512.0
2017-11-06 11:20:00,39.54,39.67,39.53,39.66,50870.0,31.4797,31.5832,31.4717,31.5752,50870.0
2017-11-06 11:30:00,39.66,39.67,39.5,39.52,45460.0,31.5752,31.5832,31.4478,31.4637,45460.0
2017-11-06 11:40:00,39.51,39.51,39.4,39.42,42355.0,31.4558,31.4558,31.3682,31.3841,42355.0
2017-11-06 11:50:00,39.43,39.47,39.42,39.45,48410.0,31.3921,31.4239,31.3841,31.408,48410.0
2017-11-06 12:00:00,39.45,39.45,39.4,39.42,28889.0,31.408,31.408,31.3682,31.3841,28889.0
2017-11-06 12:10:00,39.41,39.45,39.37,39.39,38272.0,31.3762,31.408,31.3443,31.3602,38272.0
2017-11-06 12:20:00,39.39,39.41,39.36,39.39,34004.0,31.3602,31.3762,31.3364,31.3602,34004.0
2017-11-06 12:30:00,39.39,39.4,39.34,39.34,43326.0,31.3602,31.3682,31.3204,31.3204,43326.0
2017-11-06 12:40:00,39.34,39.38,39.32,39.33,28982.0,31.3204,31.3523,31.3045,31.3125,28982.0
2017-11-06 12:50:00,39.33,39.36,39.3,39.32,40322.0,31.3125,31.3364,31.2886,31.3045,40322.0
2017-11-06 13:00:00,39.32,39.37,39.31,39.35,34592.0,31.3045,31.3443,31.2965,31.3284,34592.0
2017-11-06 13:10:00,39.34,39.37,39.3,39.32,56767.0,31.3204,31.3443,31.2886,31.3045,56767.0
2017-11-06 13:20:00,39.32,39.33,39.26,39.26,49999.0,31.3045,31.3125,31.2567,31.2567,49999.0
2017-11-06 13:30:00,39.27,39.3,39.25,39.27,36865.0,31.2647,31.2886,31.2488,31.2647,36865.0
2017-11-06 13:40:00,39.28,39.29,39.25,39.25,38477.0,31.2727,31.2806,31.2488,31.2488,38477.0
2017-11-06 13:50:00,39.26,39.26,39.15,39.16,132948.0,31.2567,31.2567,31.1692,31.1771,132948.0
2017-11-06 14:00:00,39.16,39.25,39.16,39.24,46621.0,31.1771,31.2488,31.1771,31.2408,46621.0
2017-11-06 14:10:00,39.24,39.24,39.2,39.23,56874.0,31.2408,31.2408,31.209,31.2329,56874.0
2017-11-06 14:20:00,39.23,39.24,39.17,39.18,55743.0,31.2329,31.2408,31.1851,31.193,55743.0
2017-11-06 14:30:00,39.18,39.18,39.14,39.16,48075.0,31.193,31.193,31.1612,31.1771,48075.0
2017-11-06 14:40:00,39.15,39.17,39.1,39.11,40769.0,31.1692,31.1851,31.1294,31.1373,40769.0
2017-11-06 14:50:00,39.11,39.19,39.09,39.17,60881.0,31.1373,31.201,31.1214,31.1851,60881.0
2017-11-06 15:00:00,39.17,39.18,39.12,39.16,47406.0,31.1851,31.193,31.1453,31.1771,47406.0
2017-11-06 15:10:00,39.16,39.2,39.14,39.2,50302.0,31.1771,31.209,31.1612,31.209,50302.0
2017-11-06 15:20:00,39.2,39.22,39.16,39.19,74206.0,31.209,31.2249,31.1771,31.201,74206.0
2017-11-06 15:30:00,39.19,39.22,39.18,39.21,101231.0,31.201,31.2249,31.193,31.2169,101231.0
2017-11-06 15:40:00,39.21,39.26,39.19,39.25,142334.0,31.2169,31.2567,31.201,31.2488,142334.0
2017-11-06 15:50:00,39.25,39.28,39.22,39.28,255949.0,31.2488,31.2727,31.2249,31.2727,255949.0
2017-11-07 09:30:00,39.27,39.38,39.22,39.38,94714.0,31.2647,31.3523,31.2249,31.3523,94714.0
2017-11-07 09:40:00,39.38,39.44,39.32,39.37,95189.0,31.3523,31.4,31.3045,31.3443,95189.0
2017-11-07 09:50:00,39.36,39.41,39.32,39.39,54090.0,31.3364,31.3762,31.3045,31.3602,54090.0
2017-11-07 10:00:00,39.39,39.49,39.38,39.48,54379.0,31.3602,31.4399,31.3523,31.4319,54379.0
2017-11-07 10:10:00,39.48,39.52,39.46,39.48,52410.0,31.4319,31.4637,31.416,31.4319,52410.0
2017-11-07 10:20:00,39.49,39.49,39.39,39.4,34850.0,31.4399,31.4399,31.3602,31.3682,34850.0
2017-11-07 10:30:00,39.4,39.4,39.31,39.33,45478.0,31.3682,31.3682,31.2965,31.3125,45478.0
2017-11-07 10:40:00,39.33,39.34,39.22,39.25,46774.0,31.3125,31.3204,31.2249,31.2488,46774.0
2017-11-07 10:50:00,39.25,39.34,39.24,39.34,61176.0,31.2488,31.3204,31.2408,31.3204,61176.0
2017-11-07 11:00:00,39.34,39.43,39.33,39.38,38579.0,31.3204,31.3921,31.3125,31.3523,38579.0
2017-11-07 11:10:00,39.38,39.4,39.34,39.37,34244.0,31.3523,31.3682,31.3204,31.3443,34244.0
2017-11-07 11:20:00,39.37,39.45,39.37,39.41,44982.0,31.3443,31.408,31.3443,31.3762,44982.0
2017-11-07 11:30:00,39.41,39.46,39.37,39.38,39939.0,31.3762,31.416,31.3443,31.3523,39939.0
2017-11-07 11:40:00,39.38,39.45,39.37,39.41,46720.0,31.3523,31.408,31.3443,31.3762,46720.0
2017-11-07 11:50:00,39.41,39.43,39.32,39.34,65890.0,31.3762,31.3921,31.3045,31.3204,65890.0
2017-11-07 12:00:00,39.34,39.39,39.33,39.38,62208.0,31.3204,31.3602,31.3125,31.3523,62208.0
2017-11-07 12:10:00,39.37,39.46,39.34,39.46,80894.0,31.3443,31.416,31.3204,31.416,80894.0
2017-11-07 12:20:00,39.46,39.49,39.43,39.48,48603.0,31.416,31.4399,31.3921,31.4319,48603.0
2017-11-07 12:30:00,39.48,39.5,39.46,39.48,28825.0,31.4319,31.4478,31.416,31.4319,28825.0
2017-11-07 12:40:00,39.48,39.51,39.43,39.46,53031.0,31.4319,31.4558,31.3921,31.416,53031.0
2017-11-07 12:50:00,39.46,39.47,39.43,39.45,33277.0,31.416,31.4239,31.3921,31.408,33277.0
2017-11-07 13:00:00,39.45,39.48,39.45,39.48,18357.0,31.408,31.4319,31.408,31.4319,18357.0
2017-11-07 13:10:00,39.48,39.5,39.46,39.5,58197.0,31.4319,31.4478,31.416,31.4478,58197.0
2017-11-07 13:20:00,39.5,39.53,39.47,39.52,59777.0,31.4478,31.4717,31.4239,31.4637,59777.0
2017-11-07 13:30:00,39.52,39.52,39.43,39.47,34082.0,31.4637,31.4637,31.3921,31.4239,34082.0
2017-11-07 13:40:00,39.47,39.47,39.44,39.44,21731.0,31.4239,31.4239,31.4,31.4,21731.0
2017-11-07 13:50:00,39.43,39.44,39.4,39.41,27382.0,31.3921,31.4,31.3682,31.3762,27382.0
2017-11-07 14:00:00,39.41,39.5,39.4,39.5,139802.0,31.3762,31.4478,31.3682,31.4478,139802.0
2017-11-07 14:10:00,39.5,39.54,39.48,39.49,67933.0,31.4478,31.4797,31.4319,31.4399,67933.0
2017-11-07 14:20:00,39.49,39.57,39.49,39.55,61749.0,31.4399,31.5035,31.4399,31.4876,61749.0
2017-11-07 14:30:00,39.56,39.56,39.51,39.55,49524.0,31.4956,31.4956,31.4558,31.4876,49524.0
2017-11-07 14:40:00,39.55,39.55,39.52,39.53,67418.0,31.4876,31.4876,31.4637,31.4717,67418.0
2017-11-07 14:50:00,39.54,39.56,39.45,39.46,117939.0,31.4797,31.4956,31.408,31.416,117939.0
2017-11-07 15:00:00,39.45,39.51,39.43,39.5,81561.0,31.408,31.4558,31.3921,31.4478,81561.0
2017-11-07 15:10:00,39.5,39.54,39.46,39.54,69981.0,31.4478,31.4797,31.416,31.4797,69981.0
2017-11-07 15:20:00,39.54,39.56,39.49,39.5,97571.0,31.4797,31.4956,31.4399,31.4478,97571.0
2017-11-07 15:30:00,39.5,39.52,39.49,39.51,68680.0,31.4478,31.4637,31.4399,31.4558,68680.0
2017-11-07 15:40:00,39.51,39.53,39.47,39.47,133064.0,31.4558,31.4717,31.4239,31.4239,133064.0
2017-11-07 15:50:00,39.48,39.54,39.47,39.54,406698.0,31.4319,31.4797,31.4239,31.4797,406698.0
2017-11-08 09:30:00,39.65,39.71,39.56,39.64,65536.0,31.5672,31.615,31.4956,31.5593,65536.0
2017-11-08 09:40:00,39.64,39.66,39.54,39.59,51640.0,31.5593,31.5752,31.4797,31.5195,51640.0
2017-11-08 09:50:00,39.6,39.73,39.58,39.66,84854.0,31.5274,31.6309,31.5115,31.5752,84854.0
2017-11-08 10:00:00,39.66,39.7,39.62,39.65,41357.0,31.5752,31.607,31.5433,31.5672,41357.0
2017-11-08 10:10:00,39.65,39.73,39.64,39.72,34955.0,31.5672,31.6309,31.5593,31.623,34955.0
2017-11-08 10:20:00,39.72,39.74,39.71,39.73,28768.0,31.623,31.6389,31.615,31.6309,28768.0
2017-11-08 10:30:00,39.74,39.76,39.68,39.71,62874.0,31.6389,31.6548,31.5911,31.615,62874.0
2017-11-08 10:40:00,39.71,39.71,39.66,39.68,35326.0,31.615,31.615,31.5752,31.5911,35326.0
2017-11-08 10:50:00,39.69,39.74,39.69,39.72,24463.0,31.5991,31.6389,31.5991,31.623,24463.0
2017-11-08 11:00:00,39.73,39.77,39.71,39.77,24518.0,31.6309,31.6628,31.615,31.6628,24518.0
2017-11-08 11:10:00,39.77,39.77,39.68,39.72,53584.0,31.6628,31.6628,31.5911,31.623,53584.0
2017-11-08 11:20:00,39.72,39.76,39.69,39.76,58467.0,31.623,31.6548,31.5991,31.6548,58467.0
2017-11-08 11:30:00,39.75,39.78,39.72,39.77,60826.0,31.6468,31.6707,31.623,31.6628,60826.0
2017-11-08 11:40:00,39.77,39.78,39.68,39.7,59183.0,31.6628,31.6707,31.5911,31.607,59183.0
2017-11-08 11:50:00,39.69,39.7,39.64,39.65,82341.0,31.5991,31.607,31.5593,31.5672,82341.0
2017-11-08 12:00:00,39.65,39.72,39.64,39.7,67796.0,31.5672,31.623,31.5593,31.607,67796.0
2017-11-08 12:10:00,39.69,39.71,39.61,39.62,58424.0,31.5991,31.615,31.5354,31.5433,58424.0
2017-11-08 12:20:00,39.63,39.68,39.62,39.67,52194.0,31.5513,31.5911,31.5433,31.5832,52194.0
2017-11-08 12:30:00,39.68,39.71,39.64,39.67,52118.0,31.5911,31.615,31.5593,31.5832,52118.0
2017-11-08 12:40:00,39.67,39.73,39.64,39.71,76669.0,31.5832,31.6309,31.5593,31.615,76669.0
2017-11-08 12:50:00,39.71,39.75,39.71,39.73,52852.0,31.615,31.6468,31.615,31.6309,52852.0
2017-11-08 13:00:00,39.72,39.77,39.7,39.72,80455.0,31.623,31.6628,31.607,31.623,80455.0
2017-11-08 13:10:00,39.72,39.74,39.68,39.72,67158.0,31.623,31.6389,31.5911,31.623,67158.0
2017-11-08 13:20:00,39.72,39.78,39.71,39.76,68807.0,31.623,31.6707,31.615,31.6548,68807.0
2017-11-08 13:30:00,39.76,39.77,39.73,39.75,63347.0,31.6548,31.6628,31.6309,31.6468,63347.0
2017-11-08 13:40:00,39.75,39.77,39.71,39.72,56240.0,31.6468,31.6628,31.615,31.623,56240.0
2017-11-08 13:50:00,39.73,39.73,39.68,39.71,88952.0,31.6309,31.6309,31.5911,31.615,88952.0
2017-11-08 14:00:00,39.71,39.76,39.7,39.75,72469.0,31.615,31.6548,31.607,31.6468,72469.0
2017-11-08 14:10:00,39.75,39.75,39.72,39.75,49450.0,31.6468,31.6468,31.623,31.6468,49450.0
2017-11-08 14:20:00,39.74,39.75,39.71,39.73,58272.0,31.6389,31.6468,31.615,31.6309,58272.0
2017-11-08 14:30:00,39.73,39.75,39.71,39.73,52831.0,31.6309,31.6468,31.615,31.6309,52831.0
2017-11-08 14:40:00,39.73,39.76,39.72,39.76,21917.0,31.6309,31.6548,31.623,31.6548,21917.0
2017-11-08 14:50:00,39.76,39.78,39.75,39.77,30989.0,31.6548,31.6707,31.6468,31.6628,30989.0
2017-11-08 15:00:00,39.77,39.78,39.76,39.77,35092.0,31.6628,31.6707,31.6548,31.6628,35092.0
2017-11-08 15:10:00,39.77,39.79,39.77,39.78,29310.0,31.6628,31.6787,31.6628,31.6707,29310.0
2017-11-08 15:20:00,39.77,39.78,39.73,39.73,39625.0,31.6628,31.6707,31.6309,31.6309,39625.0
2017-11-08 15:30:00,39.73,39.81,39.73,39.8,50722.0,31.6309,31.6946,31.6309,31.6867,50722.0
2017-11-08 15:40:00,39.8,39.81,39.75,39.77,110596.0,31.6867,31.6946,31.6468,31.6628,110596.0
2017-11-08 15:50:00,39.77,39.8,39.74,39.8,273428.0,31.6628,31.6867,31.6389,31.6867,273428.0
2017-11-09 09:30:00,39.69,39.77,39.61,39.69,133501.0,31.5991,31.6628,31.5354,31.5991,133501.0
2017-11-09 09:40:00,39.68,39.97,39.66,39.93,150484.0,31.5911,31.822,31.5752,31.7902,150484.0
2017-11-09 09:50:00,39.93,40.05,39.92,40.01,141662.0,31.7902,31.8857,31.7822,31.8538,141662.0
2017-11-09 10:00:00,40.02,40.05,39.92,40.0,66904.0,31.8618,31.8857,31.7822,31.8459,66904.0
2017-11-09 10:10:00,40.01,40.07,40.0,40.05,92255.0,31.8538,31.9016,31.8459,31.8857,92255.0
2017-11-09 10:20:00,40.05,40.15,40.04,40.14,77918.0,31.8857,31.9653,31.8777,31.9573,77918.0
2017-11-09 10:30:00,40.14,40.15,39.93,39.93,60254.0,31.9573,31.9653,31.7902,31.7902,60254.0
2017-11-09 10:40:00,39.93,39.94,39.86,39.92,79185.0,31.7902,31.7981,31.7344,31.7822,79185.0
2017-11-09 10:50:00,39.92,40.01,39.91,40.01,93702.0,31.7822,31.8538,31.7742,31.8538,93702.0
2017-11-09 11:00:00,40.0,40.01,39.96,39.97,69545.0,31.8459,31.8538,31.814,31.822,69545.0
2017-11-09 11:10:00,39.97,40.02,39.96,40.0,117840.0,31.822,31.8618,31.814,31.8459,117840.0
2017-11-09 11:20:00,40.0,40.0,39.86,39.86,45161.0,31.8459,31.8459,31.7344,31.7344,45161.0
2017-11-09 11:30:00,39.87,39.87,39.76,39.77,42269.0,31.7424,31.7424,31.6548,31.6628,42269.0
2017-11-09 11:40:00,39.77,39.78,39.68,39.73,53924.0,31.6628,31.6707,31.5911,31.6309,53924.0
2017-11-09 11:50:00,39.73,39.79,39.72,39.77,51684.0,31.6309,31.6787,31.623,31.6628,51684.0
2017-11-09 12:00:00,39.77,39.78,39.57,39.59,134520.0,31.6628,31.6707,31.5035,31.5195,134520.0
2017-11-09 12:10:00,39.59,39.59,39.51,39.56,67802.0,31.5195,31.5195,31.4558,31.4956,67802.0
2017-11-09 12:20:00,39.56,39.58,39.52,39.55,49241.0,31.4956,31.5115,31.4637,31.4876,49241.0
2017-11-09 12:30:00,39.55,39.66,39.53,39.61,64403.0,31.4876,31.5752,31.4717,31.5354,64403.0
2017-11-09 12:40:00,39.61,39.65,39.58,39.63,48988.0,31.5354,31.5672,31.5115,31.5513,48988.0
2017-11-09 12:50:00,39.63,39.65,39.61,39.64,28681.0,31.5513,31.5672,31.5354,31.5593,28681.0
2017-11-09 13:00:00,39.64,39.67,39.62,39.63,41326.0,31.5593,31.5832,31.5433,31.5513,41326.0
2017-11-09 13:10:00,39.63,39.69,39.62,39.68,42280.0,31.5513,31.5991,31.5433,31.5911,42280.0
2017-11-09 13:20:00,39.69,39.7,39.66,39.69,43713.0,31.5991,31.607,31.5752,31.5991,43713.0
2017-11-09 13:30:00,39.69,39.72,39.66,39.66,36623.0,31.5991,31.623,31.5752,31.5752,36623.0
2017-11-09 13:40:00,39.66,39.67,39.6,39.61,42521.0,31.5752,31.5832,31.5274,31.5354,42521.0
2017-11-09 13:50:00,39.61,39.66,39.6,39.64,35553.0,31.5354,31.5752,31.5274,31.5593,35553.0
2017-11-09 14:00:00,39.65,39.66,39.61,39.64,59189.0,31.5672,31.5752,31.5354,31.5593,59189.0
2017-11-09 14:10:00,39.64,39.65,39.63,39.64,28789.0,31.5593,31.5672,31.5513,31.5593,28789.0
2017-11-09 14:20:00,39.64,39.65,39.58,39.59,59669.0,31.5593,31.5672,31.5115,31.5195,59669.0
2017-11-09 14:30:00,39.59,39.6,39.54,39.57,93778.0,31.5195,31.5274,31.4797,31.5035,93778.0
2017-11-09 14:40:00,39.58,39.62,39.57,39.61,42202.0,31.5115,31.5433,31.5035,31.5354,42202.0
2017-11-09 14:50:00,39.61,39.61,39.55,39.59,53418.0,31.5354,31.5354,31.4876,31.5195,53418.0
2017-11-09 15:00:00,39.59,39.62,39.55,39.57,58736.0,31.5195,31.5433,31.4876,31.5035,58736.0
2017-11-09 15:10:00,39.58,39.62,39.57,39.61,41726.0,31.5115,31.5433,31.5035,31.5354,41726.0
2017-11-09 15:20:00,39.6,39.61,39.58,39.59,44578.0,31.5274,31.5354,31.5115,31.5195,44578.0
2017-11-09 15:30:00,39.59,39.62,39.56,39.56,63776.0,31.5195,31.5433,31.4956,31.4956,63776.0
2017-11-09 15:40:00,39.56,39.59,39.53,39.58,106718.0,31.4956,31.5195,31.4717,31.5115,106718.0
2017-11-09 15:50:00,39.58,39.63,39.56,39.6,248375.0,31.5115,31.5513,31.4956,31.5274,248375.0
2017-11-10 09:30:00,39.49,39.63,39.45,39.57,68889.0,31.4399,31.5513,31.408,31.5035,68889.0
2017-11-10 09:40:00,39.57,39.62,39.48,39.5,50791.0,31.5035,31.5433,31.4319,31.4478,50791.0
2017-11-10 09:50:00,39.49,39.56,39.48,39.55,38597.0,31.4399,31.4956,31.4319,31.4876,38597.0
2017-11-10 10:00:00,39.55,39.6,39.49,39.54,82137.0,31.4876,31.5274,31.4399,31.4797,82137.0
2017-11-10 10:10:00,39.54,39.62,39.54,39.62,35284.0,31.4797,31.5433,31.4797,31.5433,35284.0
2017-11-10 10:20:00,39.62,39.62,39.54,39.58,52823.0,31.5433,31.5433,31.4797,31.5115,52823.0
2017-11-10 10:30:00,39.58,39.59,39.53,39.56,141550.0,31.5115,31.5195,31.4717,31.4956,141550.0
2017-11-10 10:40:00,39.55,39.57,39.53,39.54,59615.0,31.4876,31.5035,31.4717,31.4797,59615.0
2017-11-10 10:50:00,39.55,39.56,39.54,39.56,34527.0,31.4876,31.4956,31.4797,31.4956,34527.0
2017-11-10 11:00:00,39.55,39.65,39.55,39.63,50114.0,31.4876,31.5672,31.4876,31.5513,50114.0
2017-11-10 11:10:00,39.63,39.68,39.59,39.59,39795.0,31.5513,31.5911,31.5195,31.5195,39795.0
2017-11-10 11:20:00,39.59,39.6,39.52,39.56,80786.0,31.5195,31.5274,31.4637,31.4956,80786.0
2017-11-10 11:30:00,39.57,39.61,39.56,39.61,26047.0,31.5035,31.5354,31.4956,31.5354,26047.0
2017-11-10 11:40:00,39.6,39.61,39.57,39.59,31390.0,31.5274,31.5354,31.5035,31.5195,31390.0
2017-11-10 11:50:00,39.59,39.6,39.57,39.59,26352.0,31.5195,31.5274,31.5035,31.5195,26352.0
2017-11-10 12:00:00,39.59,39.61,39.58,39.6,53736.0,31.5195,31.5354,31.5115,31.5274,53736.0
2017-11-10 12:10:00,39.59,39.62,39.58,39.58,41757.0,31.5195,31.5433,31.5115,31.5115,41757.0
2017-11-10 12:20:00,39.59,39.61,39.59,39.6,34269.0,31.5195,31.5354,31.5195,31.5274,34269.0
2017-11-10 12:30:00,39.59,39.61,39.58,39.6,21388.0,31.5195,31.5354,31.5115,31.5274,21388.0
2017-11-10 12:40:00,39.59,39.64,39.59,39.63,13276.0,31.5195,31.5593,31.5195,31.5513,13276.0
2017-11-10 12:50:00,39.63,39.63,39.61,39.62,23068.0,31.5513,31.5513,31.5354,31.5433,23068.0
2017-11-10 13:00:00,39.62,39.74,39.62,39.73,55963.0,31.5433,31.6389,31.5433,31.6309,55963.0
2017-11-10 13:10:00,39.74,39.74,39.67,39.69,19762.0,31.6389,31.6389,31.5832,31.5991,19762.0
2017-11-10 13:20:00,39.69,39.7,39.67,39.7,17676.0,31.5991,31.607,31.5832,31.607,17676.0
2017-11-10 13:30:00,39.68,39.69,39.66,39.67,14651.0,31.5911,31.5991,31.5752,31.5832,14651.0
2017-11-10 13:40:00,39.66,39.68,39.64,39.66,46880.0,31.5752,31.5911,31.5593,31.5752,46880.0
2017-11-10 13:50:00,39.65,39.7,39.65,39.7,14561.0,31.5672,31.607,31.5672,31.607,14561.0
2017-11-10 14:00:00,39.7,39.74,39.69,39.73,40363.0,31.607,31.6389,31.5991,31.6309,40363.0
2017-11-10 14:10:00,39.73,39.76,39.69,39.71,55203.0,31.6309,31.6548,31.5991,31.615,55203.0
2017-11-10 14:20:00,39.71,39.77,39.7,39.77,28790.0,31.615,31.6628,31.607,31.6628,28790.0
2017-11-10 14:30:00,39.77,39.8,39.75,39.79,55854.0,31.6628,31.6867,31.6468,31.6787,55854.0
2017-11-10 14:40:00,39.79,39.8,39.77,39.79,34730.0,31.6787,31.6867,31.6628,31.6787,34730.0
2017-11-10 14:50:00,39.79,39.8,39.76,39.8,28028.0,31.6787,31.6867,31.6548,31.6867,28028.0
2017-11-10 15:00:00,39.8,39.81,39.78,39.8,38169.0,31.6867,31.6946,31.6707,31.6867,38169.0
2017-11-10 15:10:00,39.8,39.83,39.79,39.83,34239.0,31.6867,31.7105,31.6787,31.7105,34239.0
2017-11-10 15:20:00,39.83,39.86,39.81,39.84,64723.0,31.7105,31.7344,31.6946,31.7185,64723.0
2017-11-10 15:30:00,39.84,39.87,39.81,39.85,106518.0,31.7185,31.7424,31.6946,31.7265,106518.0
2017-11-10 15:40:00,39.84,39.96,39.84,39.95,180318.0,31.7185,31.814,31.7185,31.8061,180318.0
2017-11-10 15:50:00,39.95,39.96,39.93,39.94,213490.0,31.8061,31.814,31.7902,31.7981,213490.0
2017-11-13 09:30:00,39.93,40.02,39.88,39.97,67407.0,31.7902,31.8618,31.7503,31.822,67407.0
2017-11-13 09:40:00,39.97,40.01,39.82,39.82,53819.0,31.822,31.8538,31.7026,31.7026,53819.0
2017-11-13 09:50:00,39.83,39.91,39.83,39.87,32980.0,31.7105,31.7742,31.7105,31.7424,32980.0
2017-11-13 10:00:00,39.87,39.89,39.83,39.89,50444.0,31.7424,31.7583,31.7105,31.7583,50444.0
2017-11-13 10:10:00,39.89,39.9,39.81,39.82,39965.0,31.7583,31.7663,31.6946,31.7026,39965.0
2017-11-13 10:20:00,39.81,39.82,39.75,39.82,45208.0,31.6946,31.7026,31.6468,31.7026,45208.0
2017-11-13 10:30:00,39.82,39.84,39.81,39.83,18670.0,31.7026,31.7185,31.6946,31.7105,18670.0
2017-11-13 10:40:00,39.83,39.84,39.78,39.8,30965.0,31.7105,31.7185,31.6707,31.6867,30965.0
2017-11-13 10:50:00,39.8,39.8,39.78,39.79,25707.0,31.6867,31.6867,31.6707,31.6787,25707.0
2017-11-13 11:00:00,39.78,39.8,39.77,39.79,28206.0,31.6707,31.6867,31.6628,31.6787,28206.0
2017-11-13 11:10:00,39.79,39.79,39.7,39.73,42056.0,31.6787,31.6787,31.607,31.6309,42056.0
2017-11-13 11:20:00,39.74,39.81,39.74,39.79,47655.0,31.6389,31.6946,31.6389,31.6787,47655.0
2017-11-13 11:30:00,39.79,39.83,39.78,39.79,52504.0,31.6787,31.7105,31.6707,31.6787,52504.0
2017-11-13 11:40:00,39.8,39.8,39.75,39.76,27749.0,31.6867,31.6867,31.6468,31.6548,27749.0
2017-11-13 11:50:00,39.76,39.81,39.75,39.8,23919.0,31.6548,31.6946,31.6468,31.6867,23919.0
2017-11-13 12:00:00,39.79,39.8,39.76,39.77,18028.0,31.6787,31.6867,31.6548,31.6628,18028.0
2017-11-13 12:10:00,39.77,39.78,39.72,39.73,31301.0,31.6628,31.6707,31.623,31.6309,31301.0
2017-11-13 12:20:00,39.73,39.74,39.7,39.72,40479.0,31.6309,31.6389,31.607,31.623,40479.0
2017-11-13 12:30:00,39.73,39.74,39.7,39.74,29676.0,31.6309,31.6389,31.607,31.6389,29676.0
2017-11-13 12:40:00,39.74,39.8,39.73,39.79,40211.0,31.6389,31.6867,31.6309,31.6787,40211.0
2017-11-13 12:50:00,39.79,39.8,39.77,39.77,35775.0,31.6787,31.6867,31.6628,31.6628,35775.0
2017-11-13 13:00:00,39.77,39.78,39.76,39.78,27809.0,31.6628,31.6707,31.6548,31.6707,27809.0
2017-11-13 13:10:00,39.77,39.82,39.77,39.79,40638.0,31.6628,31.7026,31.6628,31.6787,40638.0
2017-11-13 13:20:00,39.79,39.81,39.76,39.8,25800.0,31.6787,31.6946,31.6548,31.6867,25800.0
2017-11-13 13:30:00,39.8,39.8,39.77,39.79,27498.0,31.6867,31.6867,31.6628,31.6787,27498.0
2017-11-13 13:40:00,39.8,39.8,39.77,39.77,26467.0,31.6867,31.6867,31.6628,31.6628,26467.0
2017-11-13 13:50:00,39.78,39.83,39.77,39.8,60114.0,31.6707,31.7105,31.6628,31.6867,60114.0
2017-11-13 14:00:00,39.8,39.8,39.77,39.78,33004.0,31.6867,31.6867,31.6628,31.6707,33004.0
2017-11-13 14:10:00,39.78,39.85,39.77,39.83,64024.0,31.6707,31.7265,31.6628,31.7105,64024.0
2017-11-13 14:20:00,39.83,39.87,39.82,39.84,88454.0,31.7105,31.7424,31.7026,31.7185,88454.0
2017-11-13 14:30:00,39.84,39.85,39.8,39.81,57073.0,31.7185,31.7265,31.6867,31.6946,57073.0
2017-11-13 14:40:00,39.82,39.85,39.81,39.85,27619.0,31.7026,31.7265,31.6946,31.7265,27619.0
2017-11-13 14:50:00,39.84,39.85,39.82,39.84,57833.0,31.7185,31.7265,31.7026,31.7185,57833.0
2017-11-13 15:00:00,39.84,39.89,39.82,39.87,76554.0,31.7185,31.7583,31.7026,31.7424,76554.0
2017-11-13 15:10:00,39.87,39.88,39.85,39.88,36782.0,31.7424,31.7503,31.7265,31.7503,36782.0
2017-11-13 15:20:00,39.88,39.9,39.83,39.83,90095.0,31.7503,31.7663,31.7105,31.7105,90095.0
2017-11-13 15:30:00,39.84,39.86,39.82,39.82,72171.0,31.7185,31.7344,31.7026,31.7026,72171.0
2017-11-13 15:40:00,39.83,39.83,39.74,39.77,109083.0,31.7105,31.7105,31.6389,31.6628,109083.0
2017-11-13 15:50:00,39.78,39.79,39.73,39.74,223847.0,31.6707,31.6787,31.6309,31.6389,223847.0
2017-11-14 09:30:00,39.72,39.85,39.7,39.75,94441.0,31.623,31.7265,31.607,31.6468,94441.0
2017-11-14 09:40:00,39.76,40.45,39.72,40.09,405267.0,31.6548,32.2042,31.623,31.9175,405267.0
2017-11-14 09:50:00,40.11,40.66,40.09,40.29,701336.0,31.9335,32.3713,31.9175,32.0768,701336.0
2017-11-14 10:00:00,40.3,40.31,40.07,40.18,130675.0,32.0847,32.0927,31.9016,31.9892,130675.0
2017-11-14 10:10:00,40.18,40.21,39.93,39.94,118727.0,31.9892,32.0131,31.7902,31.7981,118727.0
2017-11-14 10:20:00,39.93,40.08,39.92,40.08,77065.0,31.7902,31.9096,31.7822,31.9096,77065.0
2017-11-14 10:30:00,40.06,40.07,39.9,40.03,85604.0,31.8937,31.9016,31.7663,31.8698,85604.0
2017-11-14 10:40:00,40.03,40.06,39.98,40.04,48805.0,31.8698,31.8937,31.83,31.8777,48805.0
2017-11-14 10:50:00,40.04,40.07,40.02,40.03,35260.0,31.8777,31.9016,31.8618,31.8698,35260.0
2017-11-14 11:00:00,40.03,40.03,39.96,39.99,50172.0,31.8698,31.8698,31.814,31.8379,50172.0
2017-11-14 11:10:00,39.99,39.99,39.92,39.95,35313.0,31.8379,31.8379,31.7822,31.8061,35313.0
2017-11-14 11:20:00,39.95,39.96,39.89,39.91,35956.0,31.8061,31.814,31.7583,31.7742,35956.0
2017-11-14 11:30:00,39.91,39.94,39.88,39.94,31240.0,31.7742,31.7981,31.7503,31.7981,31240.0
2017-11-14 11:40:00,39.94,39.94,39.84,39.86,51762.0,31.7981,31.7981,31.7185,31.7344,51762.0
2017-11-14 11:50:00,39.85,39.88,39.84,39.85,45697.0,31.7265,31.7503,31.7185,31.7265,45697.0
2017-11-14 12:00:00,39.84,39.86,39.82,39.85,22307.0,31.7185,31.7344,31.7026,31.7265,22307.0
2017-11-14 12:10:00,39.86,39.86,39.81,39.83,33671.0,31.7344,31.7344,31.6946,31.7105,33671.0
2017-11-14 12:20:00,39.83,39.92,39.81,39.9,50743.0,31.7105,31.7822,31.6946,31.7663,50743.0
2017-11-14 12:30:00,39.89,39.89,39.86,39.88,18791.0,31.7583,31.7583,31.7344,31.7503,18791.0
2017-11-14 12:40:00,39.88,39.89,39.83,39.85,35030.0,31.7503,31.7583,31.7105,31.7265,35030.0
2017-11-14 12:50:00,39.86,39.86,39.79,39.79,35764.0,31.7344,31.7344,31.6787,31.6787,35764.0
2017-11-14 13:00:00,39.8,39.81,39.78,39.79,23469.0,31.6867,31.6946,31.6707,31.6787,23469.0
2017-11-14 13:10:00,39.79,39.82,39.74,39.75,33785.0,31.6787,31.7026,31.6389,31.6468,33785.0
2017-11-14 13:20:00,39.75,39.78,39.74,39.75,30104.0,31.6468,31.6707,31.6389,31.6468,30104.0
2017-11-14 13:30:00,39.76,39.78,39.75,39.76,21925.0,31.6548,31.6707,31.6468,31.6548,21925.0
2017-11-14 13:40:00,39.77,39.79,39.74,39.79,38269.0,31.6628,31.6787,31.6389,31.6787,38269.0
2017-11-14 13:50:00,39.79,39.79,39.75,39.76,31296.0,31.6787,31.6787,31.6468,31.6548,31296.0
2017-11-14 14:00:00,39.76,39.77,39.7,39.72,82916.0,31.6548,31.6628,31.607,31.623,82916.0
2017-11-14 14:10:00,39.72,39.75,39.71,39.73,46434.0,31.623,31.6468,31.615,31.6309,46434.0
2017-11-14 14:20:00,39.74,39.82,39.73,39.8,137286.0,31.6389,31.7026,31.6309,31.6867,137286.0
2017-11-14 14:30:00,39.81,39.87,39.81,39.86,92366.0,31.6946,31.7424,31.6946,31.7344,92366.0
2017-11-14 14:40:00,39.87,39.9,39.85,39.89,66044.0,31.7424,31.7663,31.7265,31.7583,66044.0
2017-11-14 14:50:00,39.89,39.92,39.83,39.85,91512.0,31.7583,31.7822,31.7105,31.7265,91512.0
2017-11-14 15:00:00,39.85,39.86,39.83,39.84,68375.0,31.7265,31.7344,31.7105,31.7185,68375.0
2017-11-14 15:10:00,39.84,39.87,39.83,39.87,62372.0,31.7185,31.7424,31.7105,31.7424,62372.0
2017-11-14 15:20:00,39.86,39.87,39.78,39.8,77613.0,31.7344,31.7424,31.6707,31.6867,77613.0
2017-11-14 15:30:00,39.8,39.83,39.79,39.82,99934.0,31.6867,31.7105,31.6787,31.7026,99934.0
2017-11-14 15:40:00,39.81,39.82,39.79,39.82,139010.0,31.6946,31.7026,31.6787,31.7026,139010.0
2017-11-14 15:50:00,39.82,39.86,39.79,39.79,345293.0,31.7026,31.7344,31.6787,31.6787,345293.0
2017-11-15 09:30:00,39.26,39.34,38.75,38.8,169177.0,31.5135,31.5777,31.1041,31.1442,169177.0
2017-11-15 09:40:00,38.81,38.93,38.79,38.81,120199.0,31.1523,31.2486,31.1362,31.1523,120199.0
2017-11-15 09:50:00,38.8,38.83,38.71,38.73,106641.0,31.1442,31.1683,31.072,31.088,106641.0
2017-11-15 10:00:00,38.72,38.76,38.65,38.66,83568.0,31.08,31.1121,31.0238,31.0319,83568.0
2017-11-15 10:10:00,38.65,38.7,38.59,38.69,61046.0,31.0238,31.064,30.9757,31.0559,61046.0
2017-11-15 10:20:00,38.68,38.71,38.65,38.69,49788.0,31.0479,31.072,31.0238,31.0559,49788.0
2017-11-15 10:30:00,38.69,38.83,38.68,38.83,49316.0,31.0559,31.1683,31.0479,31.1683,49316.0
2017-11-15 10:40:00,38.83,38.91,38.81,38.88,56718.0,31.1683,31.2325,31.1523,31.2084,56718.0
2017-11-15 10:50:00,38.88,38.88,38.82,38.83,21927.0,31.2084,31.2084,31.1603,31.1683,21927.0
2017-11-15 11:00:00,38.83,38.83,38.78,38.8,45269.0,31.1683,31.1683,31.1282,31.1442,45269.0
2017-11-15 11:10:00,38.8,38.84,38.79,38.81,41252.0,31.1442,31.1763,31.1362,31.1523,41252.0
2017-11-15 11:20:00,38.8,38.89,38.8,38.86,43531.0,31.1442,31.2165,31.1442,31.1924,43531.0
2017-11-15 11:30:00,38.85,38.85,38.78,38.84,66232.0,31.1844,31.1844,31.1282,31.1763,66232.0
2017-11-15 11:40:00,38.84,38.92,38.84,38.91,51297.0,31.1763,31.2406,31.1763,31.2325,51297.0
2017-11-15 11:50:00,38.92,39.02,38.89,39.02,129747.0,31.2406,31.3208,31.2165,31.3208,129747.0
2017-11-15 12:00:00,39.02,39.04,38.98,39.02,57748.0,31.3208,31.3369,31.2887,31.3208,57748.0
2017-11-15 12:10:00,39.03,39.04,38.99,39.04,54808.0,31.3288,31.3369,31.2967,31.3369,54808.0
2017-11-15 12:20:00,39.04,39.09,39.02,39.08,46237.0,31.3369,31.377,31.3208,31.369,46237.0
2017-11-15 12:30:00,39.07,39.12,39.07,39.08,64504.0,31.361,31.4011,31.361,31.369,64504.0
2017-11-15 12:40:00,39.09,39.14,39.08,39.14,37407.0,31.377,31.4171,31.369,31.4171,37407.0
2017-11-15 12:50:00,39.14,39.22,39.13,39.15,68502.0,31.4171,31.4814,31.4091,31.4252,68502.0
2017-11-15 13:00:00,39.16,39.18,39.11,39.17,69860.0,31.4332,31.4493,31.3931,31.4412,69860.0
2017-11-15 13:10:00,39.16,39.17,39.1,39.1,38058.0,31.4332,31.4412,31.385,31.385,38058.0
2017-11-15 13:20:00,39.1,39.17,39.1,39.16,52085.0,31.385,31.4412,31.385,31.4332,52085.0
2017-11-15 13:30:00,39.16,39.19,39.15,39.19,32640.0,31.4332,31.4573,31.4252,31.4573,32640.0
2017-11-15 13:40:00,39.19,39.2,39.15,39.17,49323.0,31.4573,31.4653,31.4252,31.4412,49323.0
2017-11-15 13:50:00,39.18,39.2,39.17,39.19,39088.0,31.4493,31.4653,31.4412,31.4573,39088.0
2017-11-15 14:00:00,39.19,39.19,39.1,39.14,77118.0,31.4573,31.4573,31.385,31.4171,77118.0
2017-11-15 14:10:00,39.14,39.16,39.12,39.13,41628.0,31.4171,31.4332,31.4011,31.4091,41628.0
2017-11-15 14:20:00,39.13,39.13,39.05,39.08,82298.0,31.4091,31.4091,31.3449,31.369,82298.0
2017-11-15 14:30:00,39.08,39.16,39.08,39.14,55250.0,31.369,31.4332,31.369,31.4171,55250.0
2017-11-15 14:40:00,39.15,39.16,39.12,39.15,35474.0,31.4252,31.4332,31.4011,31.4252,35474.0
2017-11-15 14:50:00,39.15,39.2,39.15,39.18,74366.0,31.4252,31.4653,31.4252,31.4493,74366.0
2017-11-15 15:00:00,39.19,39.22,39.18,39.19,62450.0,31.4573,31.4814,31.4493,31.4573,62450.0
2017-11-15 15:10:00,39.19,39.21,39.18,39.19,94579.0,31.4573,31.4733,31.4493,31.4573,94579.0
2017-11-15 15:20:00,39.19,39.2,39.14,39.15,78873.0,31.4573,31.4653,31.4171,31.4252,78873.0
2017-11-15 15:30:00,39.15,39.16,39.09,39.11,143777.0,31.4252,31.4332,31.377,31.3931,143777.0
2017-11-15 15:40:00,39.12,39.12,39.02,39.04,121604.0,31.4011,31.4011,31.3208,31.3369,121604.0
2017-11-15 15:50:00,39.04,39.04,38.96,38.96,387537.0,31.3369,31.3369,31.2727,31.2727,387537.0
2017-11-16 09:30:00,38.98,39.05,38.72,38.74,134597.0,31.2887,31.3449,31.08,31.0961,134597.0
2017-11-16 09:40:00,38.75,38.8,38.65,38.79,106329.0,31.1041,31.1442,31.0238,31.1362,106329.0
2017-11-16 09:50:00,38.78,38.85,38.67,38.85,59440.0,31.1282,31.1844,31.0399,31.1844,59440.0
2017-11-16 10:00:00,38.83,38.91,38.8,38.84,55249.0,31.1683,31.2325,31.1442,31.1763,55249.0
2017-11-16 10:10:00,38.84,38.93,38.81,38.89,61788.0,31.1763,31.2486,31.1523,31.2165,61788.0
2017-11-16 10:20:00,38.9,38.98,38.88,38.98,38266.0,31.2245,31.2887,31.2084,31.2887,38266.0
2017-11-16 10:30:00,38.98,39.0,38.92,38.99,52994.0,31.2887,31.3048,31.2406,31.2967,52994.0
2017-11-16 10:40:00,38.99,39.09,38.99,39.07,54230.0,31.2967,31.377,31.2967,31.361,54230.0
2017-11-16 10:50:00,39.07,39.09,39.03,39.08,43289.0,31.361,31.377,31.3288,31.369,43289.0
2017-11-16 11:00:00,39.08,39.08,39.05,39.05,37196.0,31.369,31.369,31.3449,31.3449,37196.0
2017-11-16 11:10:00,39.05,39.06,39.0,39.04,32554.0,31.3449,31.3529,31.3048,31.3369,32554.0
2017-11-16 11:20:00,39.05,39.06,39.02,39.05,43390.0,31.3449,31.3529,31.3208,31.3449,43390.0
2017-11-16 11:30:00,39.04,39.07,39.03,39.05,49649.0,31.3369,31.361,31.3288,31.3449,49649.0
2017-11-16 11:40:00,39.05,39.09,39.03,39.07,51579.0,31.3449,31.377,31.3288,31.361,51579.0
2017-11-16 11:50:00,39.08,39.12,39.07,39.11,28399.0,31.369,31.4011,31.361,31.3931,28399.0
2017-11-16 12:00:00,39.11,39.26,39.11,39.26,64021.0,31.3931,31.5135,31.3931,31.5135,64021.0
2017-11-16 12:10:00,39.26,39.27,39.17,39.2,30543.0,31.5135,31.5215,31.4412,31.4653,30543.0
2017-11-16 12:20:00,39.2,39.25,39.16,39.25,44650.0,31.4653,31.5054,31.4332,31.5054,44650.0
2017-11-16 12:30:00,39.25,39.25,39.13,39.13,39108.0,31.5054,31.5054,31.4091,31.4091,39108.0
2017-11-16 12:40:00,39.13,39.18,39.13,39.16,40413.0,31.4091,31.4493,31.4091,31.4332,40413.0
2017-11-16 12:50:00,39.16,39.17,39.15,39.16,24998.0,31.4332,31.4412,31.4252,31.4332,24998.0
2017-11-16 13:00:00,39.17,39.25,39.16,39.22,69336.0,31.4412,31.5054,31.4332,31.4814,69336.0
2017-11-16 13:10:00,39.22,39.25,39.2,39.2,24554.0,31.4814,31.5054,31.4653,31.4653,24554.0
2017-11-16 13:20:00,39.21,39.25,39.2,39.25,48827.0,31.4733,31.5054,31.4653,31.5054,48827.0
2017-11-16 13:30:00,39.25,39.25,39.17,39.18,84074.0,31.5054,31.5054,31.4412,31.4493,84074.0
2017-11-16 13:40:00,39.17,39.17,39.04,39.07,149464.0,31.4412,31.4412,31.3369,31.361,149464.0
2017-11-16 13:50:00,39.07,39.21,39.06,39.17,84352.0,31.361,31.4733,31.3529,31.4412,84352.0
2017-11-16 14:00:00,39.18,39.25,39.17,39.25,64970.0,31.4493,31.5054,31.4412,31.5054,64970.0
2017-11-16 14:10:00,39.24,39.29,39.22,39.25,57896.0,31.4974,31.5375,31.4814,31.5054,57896.0
2017-11-16 14:20:00,39.26,39.28,39.19,39.21,61211.0,31.5135,31.5295,31.4573,31.4733,61211.0
2017-11-16 14:30:00,39.21,39.27,39.19,39.2,70960.0,31.4733,31.5215,31.4573,31.4653,70960.0
2017-11-16 14:40:00,39.2,39.23,39.18,39.21,168619.0,31.4653,31.4894,31.4493,31.4733,168619.0
2017-11-16 14:50:00,39.22,39.23,39.19,39.22,60483.0,31.4814,31.4894,31.4573,31.4814,60483.0
2017-11-16 15:00:00,39.22,39.22,39.16,39.17,92309.0,31.4814,31.4814,31.4332,31.4412,92309.0
2017-11-16 15:10:00,39.17,39.22,39.16,39.2,59151.0,31.4412,31.4814,31.4332,31.4653,59151.0
2017-11-16 15:20:00,39.21,39.24,39.19,39.23,48938.0,31.4733,31.4974,31.4573,31.4894,48938.0
2017-11-16 15:30:00,39.23,39.25,39.19,39.25,77730.0,31.4894,31.5054,31.4573,31.5054,77730.0
2017-11-16 15:40:00,39.24,39.24,39.19,39.2,99390.0,31.4974,31.4974,31.4573,31.4653,99390.0
2017-11-16 15:50:00,39.21,39.22,39.19,39.2,221752.0,31.4733,31.4814,31.4573,31.4653,221752.0
2017-11-17 09:30:00,39.05,39.29,39.05,39.25,186451.0,31.3449,31.5375,31.3449,31.5054,186451.0
2017-11-17 09:40:00,39.24,39.34,39.15,39.34,51268.0,31.4974,31.5777,31.4252,31.5777,51268.0
2017-11-17 09:50:00,39.34,39.37,39.25,39.26,50037.0,31.5777,31.6018,31.5054,31.5135,50037.0
2017-11-17 10:00:00,39.26,39.26,39.16,39.16,55614.0,31.5135,31.5135,31.4332,31.4332,55614.0
2017-11-17 10:10:00,39.17,39.17,39.14,39.16,59650.0,31.4412,31.4412,31.4171,31.4332,59650.0
2017-11-17 10:20:00,39.16,39.24,39.16,39.23,28091.0,31.4332,31.4974,31.4332,31.4894,28091.0
2017-11-17 10:30:00,39.23,39.25,39.21,39.25,72566.0,31.4894,31.5054,31.4733,31.5054,72566.0
2017-11-17 10:40:00,39.25,39.25,39.23,39.24,28911.0,31.5054,31.5054,31.4894,31.4974,28911.0
2017-11-17 10:50:00,39.24,39.29,39.22,39.29,36576.0,31.4974,31.5375,31.4814,31.5375,36576.0
2017-11-17 11:00:00,39.29,39.3,39.26,39.29,39514.0,31.5375,31.5456,31.5135,31.5375,39514.0
2017-11-17 11:10:00,39.3,39.31,39.27,39.27,38543.0,31.5456,31.5536,31.5215,31.5215,38543.0
2017-11-17 11:20:00,39.28,39.4,39.28,39.31,73991.0,31.5295,31.6258,31.5295,31.5536,73991.0
2017-11-17 11:30:00,39.31,39.33,39.3,39.3,32885.0,31.5536,31.5697,31.5456,31.5456,32885.0
2017-11-17 11:40:00,39.3,39.32,39.3,39.32,36324.0,31.5456,31.5616,31.5456,31.5616,36324.0
2017-11-17 11:50:00,39.31,39.32,39.28,39.3,58392.0,31.5536,31.5616,31.5295,31.5456,58392.0
2017-11-17 12:00:00,39.3,39.32,39.29,39.32,22724.0,31.5456,31.5616,31.5375,31.5616,22724.0
2017-11-17 12:10:00,39.32,39.34,39.31,39.34,20261.0,31.5616,31.5777,31.5536,31.5777,20261.0
2017-11-17 12:20:00,39.34,39.38,39.32,39.38,40323.0,31.5777,31.6098,31.5616,31.6098,40323.0
2017-11-17 12:30:00,39.38,39.39,39.36,39.38,20619.0,31.6098,31.6178,31.5937,31.6098,20619.0
2017-11-17 12:40:00,39.38,39.41,39.37,39.4,32704.0,31.6098,31.6339,31.6018,31.6258,32704.0
2017-11-17 12:50:00,39.41,39.41,39.38,39.38,16816.0,31.6339,31.6339,31.6098,31.6098,16816.0
2017-11-17 13:00:00,39.39,39.39,39.31,39.31,44963.0,31.6178,31.6178,31.5536,31.5536,44963.0
2017-11-17 13:10:00,39.31,39.34,39.3,39.3,27964.0,31.5536,31.5777,31.5456,31.5456,27964.0
2017-11-17 13:20:00,39.3,39.31,39.28,39.3,30242.0,31.5456,31.5536,31.5295,31.5456,30242.0
2017-11-17 13:30:00,39.3,39.36,39.3,39.36,29502.0,31.5456,31.5937,31.5456,31.5937,29502.0
2017-11-17 13:40:00,39.35,39.36,39.34,39.34,18886.0,31.5857,31.5937,31.5777,31.5777,18886.0
2017-11-17 13:50:00,39.34,39.39,39.33,39.39,34891.0,31.5777,31.6178,31.5697,31.6178,34891.0
2017-11-17 14:00:00,39.39,39.4,39.37,39.4,31565.0,31.6178,31.6258,31.6018,31.6258,31565.0
2017-11-17 14:10:00,39.4,39.4,39.37,39.37,23556.0,31.6258,31.6258,31.6018,31.6018,23556.0
2017-11-17 14:20:00,39.38,39.39,39.35,39.39,30508.0,31.6098,31.6178,31.5857,31.6178,30508.0
2017-11-17 14:30:00,39.38,39.39,39.36,39.37,27939.0,31.6098,31.6178,31.5937,31.6018,27939.0
2017-11-17 14:40:00,39.37,39.38,39.35,39.38,11331.0,31.6018,31.6098,31.5857,31.6098,11331.0
2017-11-17 14:50:00,39.37,39.39,39.36,39.38,34586.0,31.6018,31.6178,31.5937,31.6098,34586.0
2017-11-17 15:00:00,39.38,39.41,39.37,39.4,37186.0,31.6098,31.6339,31.6018,31.6258,37186.0
2017-11-17 15:10:00,39.4,39.43,39.4,39.41,29117.0,31.6258,31.6499,31.6258,31.6339,29117.0
2017-11-17 15:20:00,39.41,39.42,39.39,39.4,40045.0,31.6339,31.6419,31.6178,31.6258,40045.0
2017-11-17 15:30:00,39.39,39.42,39.37,39.42,70779.0,31.6178,31.6419,31.6018,31.6419,70779.0
2017-11-17 15:40:00,39.41,39.5,39.36,39.45,174447.0,31.6339,31.7061,31.5937,31.666,174447.0
2017-11-17 15:50:00,39.44,39.45,39.39,39.41,195492.0,31.6579,31.666,31.6178,31.6339,195492.0
2017-11-20 09:30:00,39.37,39.41,39.26,39.36,86839.0,31.6018,31.6339,31.5135,31.5937,86839.0
2017-11-20 09:40:00,39.37,39.38,39.23,39.23,65380.0,31.6018,31.6098,31.4894,31.4894,65380.0
2017-11-20 09:50:00,39.24,39.25,39.17,39.24,77566.0,31.4974,31.5054,31.4412,31.4974,77566.0
2017-11-20 10:00:00,39.24,39.25,39.09,39.14,85635.0,31.4974,31.5054,31.377,31.4171,85635.0
2017-11-20 10:10:00,39.14,39.23,39.14,39.18,46568.0,31.4171,31.4894,31.4171,31.4493,46568.0
2017-11-20 10:20:00,39.18,39.25,39.16,39.24,75422.0,31.4493,31.5054,31.4332,31.4974,75422.0
2017-11-20 10:30:00,39.24,39.25,39.17,39.21,42932.0,31.4974,31.5054,31.4412,31.4733,42932.0
2017-11-20 10:40:00,39.21,39.21,39.15,39.2,42573.0,31.4733,31.4733,31.4252,31.4653,42573.0
2017-11-20 10:50:00,39.21,39.26,39.18,39.22,49332.0,31.4733,31.5135,31.4493,31.4814,49332.0
2017-11-20 11:00:00,39.22,39.26,39.22,39.25,49468.0,31.4814,31.5135,31.4814,31.5054,49468.0
2017-11-20 11:10:00,39.25,39.26,39.23,39.26,43430.0,31.5054,31.5135,31.4894,31.5135,43430.0
2017-11-20 11:20:00,39.26,39.31,39.24,39.3,51915.0,31.5135,31.5536,31.4974,31.5456,51915.0
2017-11-20 11:30:00,39.3,39.37,39.28,39.3,56210.0,31.5456,31.6018,31.5295,31.5456,56210.0
2017-11-20 11:40:00,39.29,39.31,39.25,39.26,41978.0,31.5375,31.5536,31.5054,31.5135,41978.0
2017-11-20 11:50:00,39.25,39.26,39.21,39.22,56957.0,31.5054,31.5135,31.4733,31.4814,56957.0
2017-11-20 12:00:00,39.22,39.28,39.21,39.26,35554.0,31.4814,31.5295,31.4733,31.5135,35554.0
2017-11-20 12:10:00,39.26,39.27,39.22,39.23,36935.0,31.5135,31.5215,31.4814,31.4894,36935.0
2017-11-20 12:20:00,39.23,39.25,39.2,39.21,50195.0,31.4894,31.5054,31.4653,31.4733,50195.0
2017-11-20 12:30:00,39.21,39.23,39.2,39.2,30605.0,31.4733,31.4894,31.4653,31.4653,30605.0
2017-11-20 12:40:00,39.2,39.22,39.18,39.19,49172.0,31.4653,31.4814,31.4493,31.4573,49172.0
2017-11-20 12:50:00,39.18,39.2,39.14,39.15,36080.0,31.4493,31.4653,31.4171,31.4252,36080.0
2017-11-20 13:00:00,39.14,39.17,39.14,39.16,27538.0,31.4171,31.4412,31.4171,31.4332,27538.0
2017-11-20 13:10:00,39.16,39.22,39.16,39.21,44232.0,31.4332,31.4814,31.4332,31.4733,44232.0
2017-11-20 13:20:00,39.22,39.22,39.15,39.2,37959.0,31.4814,31.4814,31.4252,31.4653,37959.0
2017-11-20 13:30:00,39.21,39.28,39.17,39.27,46882.0,31.4733,31.5295,31.4412,31.5215,46882.0
2017-11-20 13:40:00,39.27,39.35,39.25,39.35,44590.0,31.5215,31.5857,31.5054,31.5857,44590.0
2017-11-20 13:50:00,39.35,39.35,39.32,39.34,47595.0,31.5857,31.5857,31.5616,31.5777,47595.0
2017-11-20 14:00:00,39.35,39.42,39.34,39.34,67083.0,31.5857,31.6419,31.5777,31.5777,67083.0
2017-11-20 14:10:00,39.34,39.38,39.31,39.31,44818.0,31.5777,31.6098,31.5536,31.5536,44818.0
2017-11-20 14:20:00,39.31,39.33,39.3,39.31,50416.0,31.5536,31.5697,31.5456,31.5536,50416.0
2017-11-20 14:30:00,39.32,39.36,39.31,39.36,26336.0,31.5616,31.5937,31.5536,31.5937,26336.0
2017-11-20 14:40:00,39.36,39.36,39.31,39.35,70766.0,31.5937,31.5937,31.5536,31.5857,70766.0
2017-11-20 14:50:00,39.35,39.35,39.25,39.26,63689.0,31.5857,31.5857,31.5054,31.5135,63689.0
2017-11-20 15:00:00,39.26,39.32,39.25,39.29,43682.0,31.5135,31.5616,31.5054,31.5375,43682.0
2017-11-20 15:10:00,39.29,39.31,39.25,39.27,58833.0,31.5375,31.5536,31.5054,31.5215,58833.0
2017-11-20 15:20:00,39.27,39.28,39.21,39.23,61941.0,31.5215,31.5295,31.4733,31.4894,61941.0
2017-11-20 15:30:00,39.23,39.27,39.21,39.26,72447.0,31.4894,31.5215,31.4733,31.5135,72447.0
2017-11-20 15:40:00,39.25,39.25,39.21,39.22,80734.0,31.5054,31.5054,31.4733,31.4814,80734.0
2017-11-20 15:50:00,39.21,39.23,39.18,39.2,265090.0,31.4733,31.4894,31.4493,31.4653,265090.0
2017-11-21 09:30:00,39.27,39.36,39.26,39.35,59908.0,31.5215,31.5937,31.5135,31.5857,59908.0
2017-11-21 09:40:00,39.35,39.47,39.34,39.47,48346.0,31.5857,31.682,31.5777,31.682,48346.0
2017-11-21 09:50:00,39.46,39.46,39.34,39.35,35491.0,31.674,31.674,31.5777,31.5857,35491.0
2017-11-21 10:00:00,39.36,39.39,39.33,39.36,23278.0,31.5937,31.6178,31.5697,31.5937,23278.0
2017-11-21 10:10:00,39.35,39.48,39.35,39.44,28883.0,31.5857,31.6901,31.5857,31.6579,28883.0
2017-11-21 10:20:00,39.44,39.45,39.37,39.39,30566.0,31.6579,31.666,31.6018,31.6178,30566.0
2017-11-21 10:30:00,39.39,39.41,39.35,39.36,54180.0,31.6178,31.6339,31.5857,31.5937,54180.0
2017-11-21 10:40:00,39.37,39.41,39.36,39.4,27417.0,31.6018,31.6339,31.5937,31.6258,27417.0
2017-11-21 10:50:00,39.39,39.41,39.37,39.39,37817.0,31.6178,31.6339,31.6018,31.6178,37817.0
2017-11-21 11:00:00,39.39,39.49,39.38,39.46,71447.0,31.6178,31.6981,31.6098,31.674,71447.0
2017-11-21 11:10:00,39.45,39.46,39.41,39.41,15948.0,31.666,31.674,31.6339,31.6339,15948.0
2017-11-21 11:20:00,39.41,39.42,39.39,39.41,17807.0,31.6339,31.6419,31.6178,31.6339,17807.0
2017-11-21 11:30:00,39.41,39.58,39.41,39.57,54833.0,31.6339,31.7703,31.6339,31.7623,54833.0
2017-11-21 11:40:00,39.57,39.6,39.54,39.55,47770.0,31.7623,31.7864,31.7382,31.7462,47770.0
2017-11-21 11:50:00,39.55,39.58,39.54,39.55,31059.0,31.7462,31.7703,31.7382,31.7462,31059.0
2017-11-21 12:00:00,39.55,39.58,39.46,39.46,24442.0,31.7462,31.7703,31.674,31.674,24442.0
2017-11-21 12:10:00,39.47,39.48,39.42,39.43,24227.0,31.682,31.6901,31.6419,31.6499,24227.0
2017-11-21 12:20:00,39.42,39.43,39.37,39.41,19068.0,31.6419,31.6499,31.6018,31.6339,19068.0
2017-11-21 12:30:00,39.4,39.4,39.37,39.37,12320.0,31.6258,31.6258,31.6018,31.6018,12320.0
2017-11-21 12:40:00,39.37,39.38,39.36,39.36,16073.0,31.6018,31.6098,31.5937,31.5937,16073.0
2017-11-21 12:50:00,39.36,39.43,39.36,39.42,27217.0,31.5937,31.6499,31.5937,31.6419,27217.0
2017-11-21 13:00:00,39.41,39.43,39.38,39.38,17678.0,31.6339,31.6499,31.6098,31.6098,17678.0
2017-11-21 13:10:00,39.38,39.4,39.37,39.38,15290.0,31.6098,31.6258,31.6018,31.6098,15290.0
2017-11-21 13:20:00,39.39,39.44,39.38,39.42,42827.0,31.6178,31.6579,31.6098,31.6419,42827.0
2017-11-21 13:30:00,39.43,39.5,39.41,39.47,46971.0,31.6499,31.7061,31.6339,31.682,46971.0
2017-11-21 13:40:00,39.47,39.49,39.45,39.48,26180.0,31.682,31.6981,31.666,31.6901,26180.0
2017-11-21 13:50:00,39.48,39.5,39.45,39.45,24956.0,31.6901,31.7061,31.666,31.666,24956.0
2017-11-21 14:00:00,39.46,39.5,39.44,39.49,43339.0,31.674,31.7061,31.6579,31.6981,43339.0
2017-11-21 14:10:00,39.5,39.53,39.48,39.52,36792.0,31.7061,31.7302,31.6901,31.7222,36792.0
2017-11-21 14:20:00,39.52,39.53,39.48,39.48,31435.0,31.7222,31.7302,31.6901,31.6901,31435.0
2017-11-21 14:30:00,39.49,39.56,39.48,39.52,98946.0,31.6981,31.7543,31.6901,31.7222,98946.0
2017-11-21 14:40:00,39.52,39.58,39.51,39.55,66941.0,31.7222,31.7703,31.7141,31.7462,66941.0
2017-11-21 14:50:00,39.55,39.55,39.48,39.49,49355.0,31.7462,31.7462,31.6901,31.6981,49355.0
2017-11-21 15:00:00,39.49,39.5,39.46,39.5,29498.0,31.6981,31.7061,31.674,31.7061,29498.0
2017-11-21 15:10:00,39.5,39.5,39.44,39.45,24931.0,31.7061,31.7061,31.6579,31.666,24931.0
2017-11-21 15:20:00,39.44,39.49,39.44,39.47,37844.0,31.6579,31.6981,31.6579,31.682,37844.0
2017-11-21 15:30:00,39.48,39.51,39.46,39.47,57239.0,31.6901,31.7141,31.674,31.682,57239.0
2017-11-21 15:40:00,39.46,39.47,39.4,39.4,45459.0,31.674,31.682,31.6258,31.6258,45459.0
2017-11-21 15:50:00,39.41,39.42,39.33,39.34,282735.0,31.6339,31.6419,31.5697,31.5777,282735.0
2017-11-22 09:30:00,39.33,39.42,39.16,39.27,60971.0,31.5697,31.6419,31.4332,31.5215,60971.0
2017-11-22 09:40:00,39.28,39.3,39.17,39.26,45957.0,31.5295,31.5456,31.4412,31.5135,45957.0
2017-11-22 09:50:00,39.26,39.36,39.25,39.33,27479.0,31.5135,31.5937,31.5054,31.5697,27479.0
2017-11-22 10:00:00,39.33,39.44,39.28,39.38,43278.0,31.5697,31.6579,31.5295,31.6098,43278.0
2017-11-22 10:10:00,39.38,39.5,39.37,39.4,36690.0,31.6098,31.7061,31.6018,31.6258,36690.0
2017-11-22 10:20:00,39.41,39.44,39.37,39.43,29040.0,31.6339,31.6579,31.6018,31.6499,29040.0
2017-11-22 10:30:00,39.42,39.43,39.4,39.41,16696.0,31.6419,31.6499,31.6258,31.6339,16696.0
2017-11-22 10:40:00,39.42,39.5,39.41,39.47,15572.0,31.6419,31.7061,31.6339,31.682,15572.0
2017-11-22 10:50:00,39.47,39.47,39.44,39.45,16188.0,31.682,31.682,31.6579,31.666,16188.0
2017-11-22 11:00:00,39.45,39.45,39.35,39.41,20297.0,31.666,31.666,31.5857,31.6339,20297.0
2017-11-22 11:10:00,39.41,39.42,39.33,39.34,14560.0,31.6339,31.6419,31.5697,31.5777,14560.0
2017-11-22 11:20:00,39.34,39.37,39.3,39.37,14512.0,31.5777,31.6018,31.5456,31.6018,14512.0
2017-11-22 11:30:00,39.38,39.4,39.36,39.37,8000.0,31.6098,31.6258,31.5937,31.6018,8000.0
2017-11-22 11:40:00,39.36,39.37,39.31,39.32,23590.0,31.5937,31.6018,31.5536,31.5616,23590.0
2017-11-22 11:50:00,39.32,39.33,39.26,39.27,18467.0,31.5616,31.5697,31.5135,31.5215,18467.0
2017-11-22 12:00:00,39.27,39.29,39.26,39.27,14701.0,31.5215,31.5375,31.5135,31.5215,14701.0
2017-11-22 12:10:00,39.27,39.27,39.22,39.25,13783.0,31.5215,31.5215,31.4814,31.5054,13783.0
2017-11-22 12:20:00,39.24,39.27,39.23,39.24,13281.0,31.4974,31.5215,31.4894,31.4974,13281.0
2017-11-22 12:30:00,39.24,39.26,39.24,39.25,11979.0,31.4974,31.5135,31.4974,31.5054,11979.0
2017-11-22 12:40:00,39.26,39.26,39.21,39.21,16001.0,31.5135,31.5135,31.4733,31.4733,16001.0
2017-11-22 12:50:00,39.22,39.23,39.2,39.22,12952.0,31.4814,31.4894,31.4653,31.4814,12952.0
2017-11-22 13:00:00,39.22,39.23,39.2,39.23,12480.0,31.4814,31.4894,31.4653,31.4894,12480.0
2017-11-22 13:10:00,39.23,39.24,39.21,39.22,12052.0,31.4894,31.4974,31.4733,31.4814,12052.0
2017-11-22 13:20:00,39.23,39.23,39.18,39.22,15125.0,31.4894,31.4894,31.4493,31.4814,15125.0
2017-11-22 13:30:00,39.23,39.24,39.22,39.23,12468.0,31.4894,31.4974,31.4814,31.4894,12468.0
2017-11-22 13:40:00,39.22,39.22,39.16,39.19,26270.0,31.4814,31.4814,31.4332,31.4573,26270.0
2017-11-22 13:50:00,39.18,39.23,39.18,39.21,15237.0,31.4493,31.4894,31.4493,31.4733,15237.0
2017-11-22 14:00:00,39.21,39.26,39.21,39.26,18008.0,31.4733,31.5135,31.4733,31.5135,18008.0
2017-11-22 14:10:00,39.26,39.29,39.22,39.24,21751.0,31.5135,31.5375,31.4814,31.4974,21751.0
2017-11-22 14:20:00,39.24,39.25,39.18,39.2,63800.0,31.4974,31.5054,31.4493,31.4653,63800.0
2017-11-22 14:30:00,39.2,39.21,39.19,39.2,31138.0,31.4653,31.4733,31.4573,31.4653,31138.0
2017-11-22 14:40:00,39.2,39.21,39.18,39.2,26842.0,31.4653,31.4733,31.4493,31.4653,26842.0
2017-11-22 14:50:00,39.2,39.21,39.17,39.18,15826.0,31.4653,31.4733,31.4412,31.4493,15826.0
2017-11-22 15:00:00,39.18,39.21,39.17,39.19,35881.0,31.4493,31.4733,31.4412,31.4573,35881.0
2017-11-22 15:10:00,39.18,39.2,39.18,39.18,37584.0,31.4493,31.4653,31.4493,31.4493,37584.0
2017-11-22 15:20:00,39.19,39.2,39.18,39.19,23476.0,31.4573,31.4653,31.4493,31.4573,23476.0
2017-11-22 15:30:00,39.19,39.27,39.18,39.26,49661.0,31.4573,31.5215,31.4493,31.5135,49661.0
2017-11-22 15:40:00,39.26,39.26,39.2,39.24,64929.0,31.5135,31.5135,31.4653,31.4974,64929.0
2017-11-22 15:50:00,39.24,39.27,39.21,39.25,147331.0,31.4974,31.5215,31.4733,31.5054,147331.0
2017-11-24 09:30:00,39.39,39.39,39.2,39.27,57161.0,31.6178,31.6178,31.4653,31.5215,57161.0
2017-11-24 09:40:00,39.25,39.29,39.21,39.28,20382.0,31.5054,31.5375,31.4733,31.5295,20382.0
2017-11-24 09:50:00,39.28,39.28,39.2,39.22,18766.0,31.5295,31.5295,31.4653,31.4814,18766.0
2017-11-24 10:00:00,39.22,39.23,39.15,39.22,19537.0,31.4814,31.4894,31.4252,31.4814,19537.0
2017-11-24 10:10:00,39.21,39.25,39.19,39.24,15475.0,31.4733,31.5054,31.4573,31.4974,15475.0
2017-11-24 10:20:00,39.24,39.3,39.24,39.3,17128.0,31.4974,31.5456,31.4974,31.5456,17128.0
2017-11-24 10:30:00,39.3,39.31,39.21,39.22,23470.0,31.5456,31.5536,31.4733,31.4814,23470.0
2017-11-24 10:40:00,39.22,39.28,39.21,39.25,13650.0,31.4814,31.5295,31.4733,31.5054,13650.0
2017-11-24 10:50:00,39.24,39.27,39.23,39.23,14564.0,31.4974,31.5215,31.4894,31.4894,14564.0
2017-11-24 11:00:00,39.25,39.27,39.23,39.23,10673.0,31.5054,31.5215,31.4894,31.4894,10673.0
2017-11-24 11:10:00,39.23,39.26,39.23,39.24,11645.0,31.4894,31.5135,31.4894,31.4974,11645.0
2017-11-24 11:20:00,39.23,39.24,39.21,39.22,18389.0,31.4894,31.4974,31.4733,31.4814,18389.0
2017-11-24 11:30:00,39.22,39.23,39.2,39.21,21915.0,31.4814,31.4894,31.4653,31.4733,21915.0
2017-11-24 11:40:00,39.21,39.23,39.19,39.19,10388.0,31.4733,31.4894,31.4573,31.4573,10388.0
2017-11-24 11:50:00,39.2,39.23,39.19,39.23,8295.0,31.4653,31.4894,31.4573,31.4894,8295.0
2017-11-24 12:00:00,39.22,39.23,39.19,39.19,11362.0,31.4814,31.4894,31.4573,31.4573,11362.0
2017-11-24 12:10:00,39.2,39.23,39.19,39.23,13689.0,31.4653,31.4894,31.4573,31.4894,13689.0
2017-11-24 12:20:00,39.22,39.23,39.2,39.21,12781.0,31.4814,31.4894,31.4653,31.4733,12781.0
2017-11-24 12:30:00,39.21,39.23,39.2,39.21,28638.0,31.4733,31.4894,31.4653,31.4733,28638.0
2017-11-24 12:40:00,39.21,39.22,39.13,39.13,37296.0,31.4733,31.4814,31.4091,31.4091,37296.0
2017-11-24 12:50:00,39.13,39.15,39.1,39.15,80446.0,31.4091,31.4252,31.385,31.4252,80446.0
2017-11-27 09:30:00,39.16,39.21,39.09,39.13,56410.0,31.4332,31.4733,31.377,31.4091,56410.0
2017-11-27 09:40:00,39.13,39.14,38.97,38.98,45197.0,31.4091,31.4171,31.2807,31.2887,45197.0
2017-11-27 09:50:00,38.98,39.02,38.95,38.99,23983.0,31.2887,31.3208,31.2646,31.2967,23983.0
2017-11-27 10:00:00,38.98,38.99,38.93,38.93,18726.0,31.2887,31.2967,31.2486,31.2486,18726.0
2017-11-27 10:10:00,38.95,39.01,38.92,38.99,16973.0,31.2646,31.3128,31.2406,31.2967,16973.0
2017-11-27 10:20:00,38.99,39.03,38.96,39.01,25610.0,31.2967,31.3288,31.2727,31.3128,25610.0
2017-11-27 10:30:00,39.01,39.02,38.94,38.94,47706.0,31.3128,31.3208,31.2566,31.2566,47706.0
2017-11-27 10:40:00,38.93,38.94,38.86,38.87,56951.0,31.2486,31.2566,31.1924,31.2004,56951.0
2017-11-27 10:50:00,38.87,38.91,38.86,38.89,18762.0,31.2004,31.2325,31.1924,31.2165,18762.0
2017-11-27 11:00:00,38.89,38.91,38.86,38.9,33212.0,31.2165,31.2325,31.1924,31.2245,33212.0
2017-11-27 11:10:00,38.9,39.0,38.88,38.97,34695.0,31.2245,31.3048,31.2084,31.2807,34695.0
2017-11-27 11:20:00,38.97,38.99,38.96,38.96,32452.0,31.2807,31.2967,31.2727,31.2727,32452.0
2017-11-27 11:30:00,38.97,38.98,38.94,38.96,19303.0,31.2807,31.2887,31.2566,31.2727,19303.0
2017-11-27 11:40:00,38.97,38.97,38.94,38.95,26023.0,31.2807,31.2807,31.2566,31.2646,26023.0
2017-11-27 11:50:00,38.96,39.0,38.95,38.98,22918.0,31.2727,31.3048,31.2646,31.2887,22918.0
2017-11-27 12:00:00,38.98,39.01,38.95,39.01,13830.0,31.2887,31.3128,31.2646,31.3128,13830.0
2017-11-27 12:10:00,39.01,39.07,39.0,39.03,40785.0,31.3128,31.361,31.3048,31.3288,40785.0
2017-11-27 12:20:00,39.03,39.06,39.01,39.01,29953.0,31.3288,31.3529,31.3128,31.3128,29953.0
2017-11-27 12:30:00,39.01,39.02,39.01,39.01,7602.0,31.3128,31.3208,31.3128,31.3128,7602.0
2017-11-27 12:40:00,39.01,39.01,38.97,39.0,16778.0,31.3128,31.3128,31.2807,31.3048,16778.0
2017-11-27 12:50:00,39.0,39.04,39.0,39.03,16359.0,31.3048,31.3369,31.3048,31.3288,16359.0
2017-11-27 13:00:00,39.03,39.05,39.02,39.04,14939.0,31.3288,31.3449,31.3208,31.3369,14939.0
2017-11-27 13:10:00,39.04,39.05,39.03,39.03,7983.0,31.3369,31.3449,31.3288,31.3288,7983.0
2017-11-27 13:20:00,39.04,39.04,39.01,39.02,15814.0,31.3369,31.3369,31.3128,31.3208,15814.0
2017-11-27 13:30:00,39.02,39.02,38.95,38.95,27015.0,31.3208,31.3208,31.2646,31.2646,27015.0
2017-11-27 13:40:00,38.95,38.96,38.94,38.96,16067.0,31.2646,31.2727,31.2566,31.2727,16067.0
2017-11-27 13:50:00,38.96,38.99,38.95,38.98,11283.0,31.2727,31.2967,31.2646,31.2887,11283.0
2017-11-27 14:00:00,38.99,39.0,38.92,38.93,36585.0,31.2967,31.3048,31.2406,31.2486,36585.0
2017-11-27 14:10:00,38.94,38.97,38.92,38.96,41465.0,31.2566,31.2807,31.2406,31.2727,41465.0
2017-11-27 14:20:00,38.95,38.97,38.93,38.95,41479.0,31.2646,31.2807,31.2486,31.2646,41479.0
2017-11-27 14:30:00,38.96,38.98,38.95,38.97,23559.0,31.2727,31.2887,31.2646,31.2807,23559.0
2017-11-27 14:40:00,38.97,38.98,38.96,38.97,30369.0,31.2807,31.2887,31.2727,31.2807,30369.0
2017-11-27 14:50:00,38.97,38.97,38.94,38.96,28959.0,31.2807,31.2807,31.2566,31.2727,28959.0
2017-11-27 15:00:00,38.95,38.99,38.94,38.98,34761.0,31.2646,31.2967,31.2566,31.2887,34761.0
2017-11-27 15:10:00,38.99,39.01,38.98,39.0,65897.0,31.2967,31.3128,31.2887,31.3048,65897.0
2017-11-27 15:20:00,39.01,39.06,39.0,39.06,43200.0,31.3128,31.3529,31.3048,31.3529,43200.0
2017-11-27 15:30:00,39.05,39.09,39.01,39.09,83542.0,31.3449,31.377,31.3128,31.377,83542.0
2017-11-27 15:40:00,39.09,39.11,39.05,39.08,111601.0,31.377,31.3931,31.3449,31.369,111601.0
2017-11-27 15:50:00,39.08,39.09,39.05,39.07,228214.0,31.369,31.377,31.3449,31.361,228214.0
2017-11-28 09:30:00,38.99,39.02,38.93,38.99,72256.0,31.2967,31.3208,31.2486,31.2967,72256.0
2017-11-28 09:40:00,39.0,39.05,38.92,38.95,33380.0,31.3048,31.3449,31.2406,31.2646,33380.0
2017-11-28 09:50:00,38.96,38.99,38.93,38.99,21728.0,31.2727,31.2967,31.2486,31.2967,21728.0
2017-11-28 10:00:00,38.99,39.02,38.98,38.99,47734.0,31.2967,31.3208,31.2887,31.2967,47734.0
2017-11-28 10:10:00,39.0,39.01,38.99,39.01,14365.0,31.3048,31.3128,31.2967,31.3128,14365.0
2017-11-28 10:20:00,39.01,39.05,39.0,39.02,23127.0,31.3128,31.3449,31.3048,31.3208,23127.0
2017-11-28 10:30:00,39.02,39.06,39.01,39.05,26645.0,31.3208,31.3529,31.3128,31.3449,26645.0
2017-11-28 10:40:00,39.06,39.08,39.04,39.05,22732.0,31.3529,31.369,31.3369,31.3449,22732.0
2017-11-28 10:50:00,39.05,39.06,38.99,39.01,27971.0,31.3449,31.3529,31.2967,31.3128,27971.0
2017-11-28 11:00:00,39.01,39.05,39.01,39.02,24607.0,31.3128,31.3449,31.3128,31.3208,24607.0
2017-11-28 11:10:00,39.02,39.04,38.98,38.99,30902.0,31.3208,31.3369,31.2887,31.2967,30902.0
2017-11-28 11:20:00,39.0,39.0,38.96,38.98,24313.0,31.3048,31.3048,31.2727,31.2887,24313.0
2017-11-28 11:30:00,38.98,39.06,38.98,39.04,31926.0,31.2887,31.3529,31.2887,31.3369,31926.0
2017-11-28 11:40:00,39.05,39.05,39.0,39.04,36989.0,31.3449,31.3449,31.3048,31.3369,36989.0
2017-11-28 11:50:00,39.04,39.05,39.02,39.02,29097.0,31.3369,31.3449,31.3208,31.3208,29097.0
2017-11-28 12:00:00,39.03,39.04,39.01,39.04,24350.0,31.3288,31.3369,31.3128,31.3369,24350.0
2017-11-28 12:10:00,39.04,39.07,39.02,39.06,31226.0,31.3369,31.361,31.3208,31.3529,31226.0
2017-11-28 12:20:00,39.06,39.07,39.03,39.05,30430.0,31.3529,31.361,31.3288,31.3449,30430.0
2017-11-28 12:30:00,39.05,39.08,39.03,39.08,19558.0,31.3449,31.369,31.3288,31.369,19558.0
2017-11-28 12:40:00,39.08,39.08,39.06,39.07,15816.0,31.369,31.369,31.3529,31.361,15816.0
2017-11-28 12:50:00,39.07,39.11,39.06,39.09,30353.0,31.361,31.3931,31.3529,31.377,30353.0
2017-11-28 13:00:00,39.09,39.11,39.06,39.08,27099.0,31.377,31.3931,31.3529,31.369,27099.0
2017-11-28 13:10:00,39.08,39.09,39.05,39.06,18556.0,31.369,31.377,31.3449,31.3529,18556.0
2017-11-28 13:20:00,39.07,39.07,39.0,39.05,28770.0,31.361,31.361,31.3048,31.3449,28770.0
2017-11-28 13:30:00,39.05,39.07,39.04,39.05,14566.0,31.3449,31.361,31.3369,31.3449,14566.0
2017-11-28 13:40:00,39.04,39.05,39.01,39.02,15516.0,31.3369,31.3449,31.3128,31.3208,15516.0
2017-11-28 13:50:00,39.02,39.04,38.98,39.03,28549.0,31.3208,31.3369,31.2887,31.3288,28549.0
2017-11-28 14:00:00,39.03,39.04,39.02,39.02,28602.0,31.3288,31.3369,31.3208,31.3208,28602.0
2017-11-28 14:10:00,39.03,39.05,39.02,39.05,20386.0,31.3288,31.3449,31.3208,31.3449,20386.0
2017-11-28 14:20:00,39.05,39.05,39.01,39.03,27300.0,31.3449,31.3449,31.3128,31.3288,27300.0
2017-11-28 14:30:00,39.02,39.05,39.02,39.03,34074.0,31.3208,31.3449,31.3208,31.3288,34074.0
2017-11-28 14:40:00,39.03,39.07,39.03,39.05,22173.0,31.3288,31.361,31.3288,31.3449,22173.0
2017-11-28 14:50:00,39.06,39.09,39.05,39.08,38388.0,31.3529,31.377,31.3449,31.369,38388.0
2017-11-28 15:00:00,39.09,39.1,39.07,39.09,19376.0,31.377,31.385,31.361,31.377,19376.0
2017-11-28 15:10:00,39.09,39.13,39.08,39.13,42807.0,31.377,31.4091,31.369,31.4091,42807.0
2017-11-28 15:20:00,39.13,39.14,39.08,39.09,41881.0,31.4091,31.4171,31.369,31.377,41881.0
2017-11-28 15:30:00,39.09,39.11,39.06,39.08,61106.0,31.377,31.3931,31.3529,31.369,61106.0
2017-11-28 15:40:00,39.07,39.11,39.05,39.07,104342.0,31.361,31.3931,31.3449,31.361,104342.0
2017-11-28 15:50:00,39.08,39.1,39.05,39.1,255447.0,31.369,31.385,31.3449,31.385,255447.0
2017-11-29 09:30:00,39.3,39.37,39.21,39.3,84156.0,31.5456,31.6018,31.4733,31.5456,84156.0
2017-11-29 09:40:00,39.29,39.55,39.29,39.47,33511.0,31.5375,31.7462,31.5375,31.682,33511.0
2017-11-29 09:50:00,39.47,39.59,39.47,39.54,27355.0,31.682,31.7784,31.682,31.7382,27355.0
2017-11-29 10:00:00,39.55,39.6,39.53,39.59,22005.0,31.7462,31.7864,31.7302,31.7784,22005.0
2017-11-29 10:10:00,39.58,39.7,39.58,39.67,55269.0,31.7703,31.8666,31.7703,31.8426,55269.0
2017-11-29 10:20:00,39.67,39.71,39.61,39.66,57519.0,31.8426,31.8747,31.7944,31.8345,57519.0
2017-11-29 10:30:00,39.66,39.69,39.61,39.63,35091.0,31.8345,31.8586,31.7944,31.8105,35091.0
2017-11-29 10:40:00,39.64,39.69,39.6,39.69,29792.0,31.8185,31.8586,31.7864,31.8586,29792.0
2017-11-29 10:50:00,39.69,39.69,39.62,39.66,52069.0,31.8586,31.8586,31.8024,31.8345,52069.0
2017-11-29 11:00:00,39.65,39.68,39.62,39.68,63248.0,31.8265,31.8506,31.8024,31.8506,63248.0
2017-11-29 11:10:00,39.67,39.78,39.67,39.78,48970.0,31.8426,31.9309,31.8426,31.9309,48970.0
2017-11-29 11:20:00,39.77,39.8,39.72,39.75,44059.0,31.9228,31.9469,31.8827,31.9068,44059.0
2017-11-29 11:30:00,39.76,39.85,39.75,39.83,37272.0,31.9148,31.9871,31.9068,31.971,37272.0
2017-11-29 11:40:00,39.83,39.89,39.78,39.88,41255.0,31.971,32.0192,31.9309,32.0111,41255.0
2017-11-29 11:50:00,39.88,39.91,39.85,39.91,38376.0,32.0111,32.0352,31.9871,32.0352,38376.0
2017-11-29 12:00:00,39.9,39.92,39.88,39.89,31496.0,32.0272,32.0432,32.0111,32.0192,31496.0
2017-11-29 12:10:00,39.89,39.89,39.8,39.8,36373.0,32.0192,32.0192,31.9469,31.9469,36373.0
2017-11-29 12:20:00,39.81,39.82,39.76,39.79,34349.0,31.9549,31.963,31.9148,31.9389,34349.0
2017-11-29 12:30:00,39.78,39.78,39.71,39.73,18331.0,31.9309,31.9309,31.8747,31.8907,18331.0
2017-11-29 12:40:00,39.72,39.77,39.72,39.76,20554.0,31.8827,31.9228,31.8827,31.9148,20554.0
2017-11-29 12:50:00,39.75,39.77,39.72,39.72,23956.0,31.9068,31.9228,31.8827,31.8827,23956.0
2017-11-29 13:00:00,39.73,39.76,39.72,39.74,17816.0,31.8907,31.9148,31.8827,31.8988,17816.0
2017-11-29 13:10:00,39.75,39.75,39.66,39.67,28725.0,31.9068,31.9068,31.8345,31.8426,28725.0
2017-11-29 13:20:00,39.68,39.68,39.64,39.64,13880.0,31.8506,31.8506,31.8185,31.8185,13880.0
2017-11-29 13:30:00,39.65,39.67,39.63,39.65,20874.0,31.8265,31.8426,31.8105,31.8265,20874.0
2017-11-29 13:40:00,39.64,39.67,39.64,39.66,14014.0,31.8185,31.8426,31.8185,31.8345,14014.0
2017-11-29 13:50:00,39.67,39.67,39.62,39.63,16248.0,31.8426,31.8426,31.8024,31.8105,16248.0
2017-11-29 14:00:00,39.63,39.67,39.62,39.67,35056.0,31.8105,31.8426,31.8024,31.8426,35056.0
2017-11-29 14:10:00,39.66,39.69,39.65,39.68,19995.0,31.8345,31.8586,31.8265,31.8506,19995.0
2017-11-29 14:20:00,39.69,39.8,39.68,39.75,40192.0,31.8586,31.9469,31.8506,31.9068,40192.0
2017-11-29 14:30:00,39.75,39.75,39.72,39.73,17232.0,31.9068,31.9068,31.8827,31.8907,17232.0
2017-11-29 14:40:00,39.73,39.74,39.7,39.74,17227.0,31.8907,31.8988,31.8666,31.8988,17227.0
2017-11-29 14:50:00,39.73,39.74,39.69,39.7,32032.0,31.8907,31.8988,31.8586,31.8666,32032.0
2017-11-29 15:00:00,39.69,39.74,39.68,39.74,28285.0,31.8586,31.8988,31.8506,31.8988,28285.0
2017-11-29 15:10:00,39.74,39.75,39.71,39.73,29294.0,31.8988,31.9068,31.8747,31.8907,29294.0
2017-11-29 15:20:00,39.73,39.75,39.73,39.74,30280.0,31.8907,31.9068,31.8907,31.8988,30280.0
2017-11-29 15:30:00,39.73,39.75,39.72,39.73,54859.0,31.8907,31.9068,31.8827,31.8907,54859.0
2017-11-29 15:40:00,39.74,39.78,39.72,39.74,90999.0,31.8988,31.9309,31.8827,31.8988,90999.0
2017-11-29 15:50:00,39.74,39.77,39.7,39.76,315736.0,31.8988,31.9228,31.8666,31.9148,315736.0
2017-11-30 09:30:00,39.86,40.15,39.82,40.01,211075.0,31.9951,32.2279,31.963,32.1155,211075.0
2017-11-30 09:40:00,40.02,40.11,39.99,40.02,32990.0,32.1235,32.1957,32.0994,32.1235,32990.0
2017-11-30 09:50:00,40.0,40.09,40.0,40.01,37122.0,32.1075,32.1797,32.1075,32.1155,37122.0
2017-11-30 10:00:00,40.02,40.03,39.86,39.93,82075.0,32.1235,32.1315,31.9951,32.0513,82075.0
2017-11-30 10:10:00,39.93,40.0,39.86,39.9,81524.0,32.0513,32.1075,31.9951,32.0272,81524.0
2017-11-30 10:20:00,39.9,39.93,39.85,39.91,50563.0,32.0272,32.0513,31.9871,32.0352,50563.0
2017-11-30 10:30:00,39.9,39.91,39.68,39.71,121947.0,32.0272,32.0352,31.8506,31.8747,121947.0
2017-11-30 10:40:00,39.72,39.82,39.71,39.76,35153.0,31.8827,31.963,31.8747,31.9148,35153.0
2017-11-30 10:50:00,39.77,39.92,39.74,39.89,39772.0,31.9228,32.0432,31.8988,32.0192,39772.0
2017-11-30 11:00:00,39.9,39.95,39.89,39.93,29080.0,32.0272,32.0673,32.0192,32.0513,29080.0
2017-11-30 11:10:00,39.93,40.04,39.92,39.97,66273.0,32.0513,32.1396,32.0432,32.0834,66273.0
2017-11-30 11:20:00,39.97,40.07,39.95,40.0,68067.0,32.0834,32.1636,32.0673,32.1075,68067.0
2017-11-30 11:30:00,40.01,40.01,39.96,39.99,56806.0,32.1155,32.1155,32.0753,32.0994,56806.0
2017-11-30 11:40:00,39.98,40.02,39.95,39.95,52594.0,32.0914,32.1235,32.0673,32.0673,52594.0
2017-11-30 11:50:00,39.95,39.97,39.92,39.94,57026.0,32.0673,32.0834,32.0432,32.0593,57026.0
2017-11-30 12:00:00,39.95,39.98,39.94,39.98,61190.0,32.0673,32.0914,32.0593,32.0914,61190.0
2017-11-30 12:10:00,39.97,40.04,39.94,40.04,95234.0,32.0834,32.1396,32.0593,32.1396,95234.0
2017-11-30 12:20:00,40.04,40.08,40.01,40.03,36039.0,32.1396,32.1717,32.1155,32.1315,36039.0
2017-11-30 12:30:00,40.03,40.11,40.02,40.1,56258.0,32.1315,32.1957,32.1235,32.1877,56258.0
2017-11-30 12:40:00,40.09,40.15,40.08,40.14,54993.0,32.1797,32.2279,32.1717,32.2198,54993.0
2017-11-30 12:50:00,40.14,40.15,40.1,40.11,38891.0,32.2198,32.2279,32.1877,32.1957,38891.0
2017-11-30 13:00:00,40.11,40.13,40.08,40.09,28374.0,32.1957,32.2118,32.1717,32.1797,28374.0
2017-11-30 13:10:00,40.09,40.09,40.04,40.06,28078.0,32.1797,32.1797,32.1396,32.1556,28078.0
2017-11-30 13:20:00,40.07,40.11,40.04,40.11,33406.0,32.1636,32.1957,32.1396,32.1957,33406.0
2017-11-30 13:30:00,40.1,40.12,40.08,40.11,36014.0,32.1877,32.2038,32.1717,32.1957,36014.0
2017-11-30 13:40:00,40.12,40.12,40.05,40.05,26326.0,32.2038,32.2038,32.1476,32.1476,26326.0
2017-11-30 13:50:00,40.05,40.06,39.98,40.05,32161.0,32.1476,32.1556,32.0914,32.1476,32161.0
2017-11-30 14:00:00,40.05,40.06,39.98,39.98,24407.0,32.1476,32.1556,32.0914,32.0914,24407.0
2017-11-30 14:10:00,39.97,40.02,39.95,39.98,39075.0,32.0834,32.1235,32.0673,32.0914,39075.0
2017-11-30 14:20:00,39.98,40.01,39.96,40.01,19166.0,32.0914,32.1155,32.0753,32.1155,19166.0
2017-11-30 14:30:00,40.0,40.0,39.95,39.96,38281.0,32.1075,32.1075,32.0673,32.0753,38281.0
2017-11-30 14:40:00,39.97,40.0,39.95,39.98,21405.0,32.0834,32.1075,32.0673,32.0914,21405.0
2017-11-30 14:50:00,39.98,40.01,39.95,39.99,35931.0,32.0914,32.1155,32.0673,32.0994,35931.0
2017-11-30 15:00:00,39.99,40.0,39.96,39.97,45770.0,32.0994,32.1075,32.0753,32.0834,45770.0
2017-11-30 15:10:00,39.97,40.01,39.95,39.98,65528.0,32.0834,32.1155,32.0673,32.0914,65528.0
2017-11-30 15:20:00,39.98,40.03,39.98,40.0,158939.0,32.0914,32.1315,32.0914,32.1075,158939.0
2017-11-30 15:30:00,40.0,40.0,39.95,39.95,164923.0,32.1075,32.1075,32.0673,32.0673,164923.0
2017-11-30 15:40:00,39.95,40.0,39.9,40.0,156212.0,32.0673,32.1075,32.0272,32.1075,156212.0
2017-11-30 15:50:00,40.0,40.01,39.88,39.89,729346.0,32.1075,32.1155,32.0111,32.0192,729346.0
2017-12-01 09:30:00,39.96,39.99,39.74,39.92,80636.0,32.0753,32.0994,31.8988,32.0432,80636.0
2017-12-01 09:40:00,39.94,39.99,39.86,39.98,48925.0,32.0593,32.0994,31.9951,32.0914,48925.0
2017-12-01 09:50:00,39.98,40.28,39.96,40.25,52264.0,32.0914,32.3322,32.0753,32.3081,52264.0
2017-12-01 10:00:00,40.24,40.32,40.2,40.31,72925.0,32.3001,32.3643,32.268,32.3563,72925.0
2017-12-01 10:10:00,40.32,40.35,40.25,40.27,67553.0,32.3643,32.3884,32.3081,32.3242,67553.0
2017-12-01 10:20:00,40.26,40.3,40.23,40.26,82509.0,32.3162,32.3483,32.2921,32.3162,82509.0
2017-12-01 10:30:00,40.27,40.31,40.25,40.3,87426.0,32.3242,32.3563,32.3081,32.3483,87426.0
2017-12-01 10:40:00,40.3,40.36,40.27,40.34,59708.0,32.3483,32.3964,32.3242,32.3804,59708.0
2017-12-01 10:50:00,40.34,40.38,40.34,40.38,68043.0,32.3804,32.4125,32.3804,32.4125,68043.0
2017-12-01 11:00:00,40.37,40.45,40.33,40.35,113583.0,32.4044,32.4687,32.3723,32.3884,113583.0
2017-12-01 11:10:00,40.36,40.38,40.09,40.26,289888.0,32.3964,32.4125,32.1797,32.3162,289888.0
2017-12-01 11:20:00,40.26,40.27,40.05,40.1,82864.0,32.3162,32.3242,32.1476,32.1877,82864.0
2017-12-01 11:30:00,40.09,40.24,39.97,40.2,91314.0,32.1797,32.3001,32.0834,32.268,91314.0
2017-12-01 11:40:00,40.2,40.26,40.17,40.23,84646.0,32.268,32.3162,32.2439,32.2921,84646.0
2017-12-01 11:50:00,40.21,40.35,40.18,40.33,82631.0,32.276,32.3884,32.2519,32.3723,82631.0
2017-12-01 12:00:00,40.31,40.36,40.26,40.35,57870.0,32.3563,32.3964,32.3162,32.3884,57870.0
2017-12-01 12:10:00,40.35,40.44,40.32,40.41,51611.0,32.3884,32.4606,32.3643,32.4366,51611.0
2017-12-01 12:20:00,40.41,40.52,40.4,40.52,66019.0,32.4366,32.5249,32.4285,32.5249,66019.0
2017-12-01 12:30:00,40.52,40.53,40.42,40.48,36223.0,32.5249,32.5329,32.4446,32.4927,36223.0
2017-12-01 12:40:00,40.48,40.52,40.47,40.49,48214.0,32.4927,32.5249,32.4847,32.5008,48214.0
2017-12-01 12:50:00,40.48,40.54,40.45,40.53,73128.0,32.4927,32.5409,32.4687,32.5329,73128.0
2017-12-01 13:00:00,40.52,40.58,40.49,40.57,63676.0,32.5249,32.573,32.5008,32.565,63676.0
2017-12-01 13:10:00,40.58,40.6,40.55,40.57,62475.0,32.573,32.5891,32.5489,32.565,62475.0
2017-12-01 13:20:00,40.57,40.58,40.53,40.56,47337.0,32.565,32.573,32.5329,32.557,47337.0
2017-12-01 13:30:00,40.55,40.61,40.51,40.59,58069.0,32.5489,32.5971,32.5168,32.581,58069.0
2017-12-01 13:40:00,40.59,40.7,40.59,40.7,59050.0,32.581,32.6693,32.581,32.6693,59050.0
2017-12-01 13:50:00,40.7,40.77,40.7,40.76,54412.0,32.6693,32.7255,32.6693,32.7175,54412.0
2017-12-01 14:00:00,40.76,40.84,40.7,40.72,63100.0,32.7175,32.7817,32.6693,32.6854,63100.0
2017-12-01 14:10:00,40.73,40.76,40.72,40.74,37182.0,32.6934,32.7175,32.6854,32.7014,37182.0
2017-12-01 14:20:00,40.74,40.76,40.69,40.69,53091.0,32.7014,32.7175,32.6613,32.6613,53091.0
2017-12-01 14:30:00,40.69,40.72,40.67,40.67,26394.0,32.6613,32.6854,32.6453,32.6453,26394.0
2017-12-01 14:40:00,40.67,40.71,40.65,40.71,36630.0,32.6453,32.6774,32.6292,32.6774,36630.0
2017-12-01 14:50:00,40.71,40.71,40.66,40.69,33222.0,32.6774,32.6774,32.6372,32.6613,33222.0
2017-12-01 15:00:00,40.69,40.69,40.61,40.64,85867.0,32.6613,32.6613,32.5971,32.6212,85867.0
2017-12-01 15:10:00,40.65,40.74,40.64,40.73,55751.0,32.6292,32.7014,32.6212,32.6934,55751.0
2017-12-01 15:20:00,40.73,40.76,40.72,40.75,69025.0,32.6934,32.7175,32.6854,32.7095,69025.0
2017-12-01 15:30:00,40.74,40.75,40.69,40.71,110992.0,32.7014,32.7095,32.6613,32.6774,110992.0
2017-12-01 15:40:00,40.71,40.75,40.68,40.73,148638.0,32.6774,32.7095,32.6533,32.6934,148638.0
2017-12-01 15:50:00,40.74,40.85,40.72,40.83,394914.0,32.7014,32.7897,32.6854,32.7737,394914.0
2017-12-04 09:30:00,40.92,40.93,40.69,40.69,92271.0,32.8459,32.854,32.6613,32.6613,92271.0
2017-12-04 09:40:00,40.71,40.86,40.65,40.84,140361.0,32.6774,32.7978,32.6292,32.7817,140361.0
2017-12-04 09:50:00,40.85,41.07,40.81,41.06,48515.0,32.7897,32.9663,32.7576,32.9583,48515.0
2017-12-04 10:00:00,41.07,41.15,41.03,41.12,91038.0,32.9663,33.0305,32.9342,33.0065,91038.0
2017-12-04 10:10:00,41.12,41.2,41.09,41.16,53800.0,33.0065,33.0707,32.9824,33.0386,53800.0
2017-12-04 10:20:00,41.16,41.23,41.12,41.19,45988.0,33.0386,33.0948,33.0065,33.0627,45988.0
2017-12-04 10:30:00,41.19,41.28,41.15,41.2,46828.0,33.0627,33.1349,33.0305,33.0707,46828.0
2017-12-04 10:40:00,41.2,41.21,41.09,41.19,56408.0,33.0707,33.0787,32.9824,33.0627,56408.0
2017-12-04 10:50:00,41.2,41.22,41.14,41.2,33246.0,33.0707,33.0867,33.0225,33.0707,33246.0
2017-12-04 11:00:00,41.2,41.23,41.19,41.2,20489.0,33.0707,33.0948,33.0627,33.0707,20489.0
2017-12-04 11:10:00,41.2,41.28,41.19,41.27,37937.0,33.0707,33.1349,33.0627,33.1269,37937.0
2017-12-04 11:20:00,41.28,41.32,41.24,41.29,45373.0,33.1349,33.167,33.1028,33.1429,45373.0
2017-12-04 11:30:00,41.3,41.3,41.26,41.28,43099.0,33.1509,33.1509,33.1188,33.1349,43099.0
2017-12-04 11:40:00,41.28,41.29,41.23,41.29,31905.0,33.1349,33.1429,33.0948,33.1429,31905.0
2017-12-04 11:50:00,41.29,41.3,41.2,41.21,27341.0,33.1429,33.1509,33.0707,33.0787,27341.0
2017-12-04 12:00:00,41.22,41.26,41.2,41.25,34739.0,33.0867,33.1188,33.0707,33.1108,34739.0
2017-12-04 12:10:00,41.26,41.26,41.22,41.23,28929.0,33.1188,33.1188,33.0867,33.0948,28929.0
2017-12-04 12:20:00,41.23,41.27,41.2,41.26,30610.0,33.0948,33.1269,33.0707,33.1188,30610.0
2017-12-04 12:30:00,41.26,41.27,41.21,41.23,30849.0,33.1188,33.1269,33.0787,33.0948,30849.0
2017-12-04 12:40:00,41.22,41.28,41.22,41.26,33946.0,33.0867,33.1349,33.0867,33.1188,33946.0
2017-12-04 12:50:00,41.26,41.3,41.25,41.3,34246.0,33.1188,33.1509,33.1108,33.1509,34246.0
2017-12-04 13:00:00,41.29,41.3,41.21,41.23,32068.0,33.1429,33.1509,33.0787,33.0948,32068.0
2017-12-04 13:10:00,41.23,41.27,41.23,41.24,26885.0,33.0948,33.1269,33.0948,33.1028,26885.0
2017-12-04 13:20:00,41.25,41.28,41.25,41.28,21042.0,33.1108,33.1349,33.1108,33.1349,21042.0
2017-12-04 13:30:00,41.27,41.31,41.25,41.29,51466.0,33.1269,33.159,33.1108,33.1429,51466.0
2017-12-04 13:40:00,41.29,41.32,41.28,41.32,31115.0,33.1429,33.167,33.1349,33.167,31115.0
2017-12-04 13:50:00,41.31,41.32,41.27,41.27,32862.0,33.159,33.167,33.1269,33.1269,32862.0
2017-12-04 14:00:00,41.28,41.3,41.22,41.22,46490.0,33.1349,33.1509,33.0867,33.0867,46490.0
2017-12-04 14:10:00,41.22,41.24,41.15,41.17,57414.0,33.0867,33.1028,33.0305,33.0466,57414.0
2017-12-04 14:20:00,41.17,41.25,41.17,41.22,37044.0,33.0466,33.1108,33.0466,33.0867,37044.0
2017-12-04 14:30:00,41.23,41.26,41.21,41.25,38403.0,33.0948,33.1188,33.0787,33.1108,38403.0
2017-12-04 14:40:00,41.26,41.26,41.21,41.22,32647.0,33.1188,33.1188,33.0787,33.0867,32647.0
2017-12-04 14:50:00,41.22,41.26,41.2,41.23,38750.0,33.0867,33.1188,33.0707,33.0948,38750.0
2017-12-04 15:00:00,41.23,41.27,41.19,41.19,41368.0,33.0948,33.1269,33.0627,33.0627,41368.0
2017-12-04 15:10:00,41.19,41.2,41.17,41.19,39623.0,33.0627,33.0707,33.0466,33.0627,39623.0
2017-12-04 15:20:00,41.19,41.21,41.17,41.21,31348.0,33.0627,33.0787,33.0466,33.0787,31348.0
2017-12-04 15:30:00,41.22,41.22,41.19,41.2,61145.0,33.0867,33.0867,33.0627,33.0707,61145.0
2017-12-04 15:40:00,41.2,41.23,41.16,41.21,126077.0,33.0707,33.0948,33.0386,33.0787,126077.0
2017-12-04 15:50:00,41.21,41.24,41.19,41.19,298612.0,33.0787,33.1028,33.0627,33.0627,298612.0
2017-12-05 09:30:00,41.36,41.5,41.3,41.33,137862.0,33.1991,33.3115,33.1509,33.175,137862.0
2017-12-05 09:40:00,41.31,41.33,41.12,41.17,85163.0,33.159,33.175,33.0065,33.0466,85163.0
2017-12-05 09:50:00,41.17,41.21,41.06,41.14,75308.0,33.0466,33.0787,32.9583,33.0225,75308.0
2017-12-05 10:00:00,41.14,41.22,41.12,41.19,56259.0,33.0225,33.0867,33.0065,33.0627,56259.0
2017-12-05 10:10:00,41.19,41.22,41.15,41.18,39870.0,33.0627,33.0867,33.0305,33.0546,39870.0
2017-12-05 10:20:00,41.18,41.26,41.16,41.16,47367.0,33.0546,33.1188,33.0386,33.0386,47367.0
2017-12-05 10:30:00,41.16,41.16,41.07,41.07,24886.0,33.0386,33.0386,32.9663,32.9663,24886.0
2017-12-05 10:40:00,41.08,41.11,41.01,41.03,44744.0,32.9744,32.9984,32.9182,32.9342,44744.0
2017-12-05 10:50:00,41.03,41.05,40.96,40.97,30596.0,32.9342,32.9503,32.878,32.8861,30596.0
2017-12-05 11:00:00,40.97,40.98,40.93,40.95,19698.0,32.8861,32.8941,32.854,32.87,19698.0
2017-12-05 11:10:00,40.95,40.96,40.87,40.88,54057.0,32.87,32.878,32.8058,32.8138,54057.0
2017-12-05 11:20:00,40.88,40.92,40.85,40.92,25444.0,32.8138,32.8459,32.7897,32.8459,25444.0
2017-12-05 11:30:00,40.92,41.0,40.91,41.0,22333.0,32.8459,32.9101,32.8379,32.9101,22333.0
2017-12-05 11:40:00,41.0,41.04,40.93,41.02,95492.0,32.9101,32.9422,32.854,32.9262,95492.0
2017-12-05 11:50:00,41.02,41.04,40.99,41.02,23063.0,32.9262,32.9422,32.9021,32.9262,23063.0
2017-12-05 12:00:00,41.02,41.02,40.88,40.88,23426.0,32.9262,32.9262,32.8138,32.8138,23426.0
2017-12-05 12:10:00,40.89,40.93,40.87,40.93,28512.0,32.8218,32.854,32.8058,32.854,28512.0
2017-12-05 12:20:00,40.92,40.93,40.87,40.88,23966.0,32.8459,32.854,32.8058,32.8138,23966.0
2017-12-05 12:30:00,40.88,40.91,40.83,40.84,23422.0,32.8138,32.8379,32.7737,32.7817,23422.0
2017-12-05 12:40:00,40.84,40.84,40.79,40.8,17334.0,32.7817,32.7817,32.7416,32.7496,17334.0
2017-12-05 12:50:00,40.79,40.83,40.77,40.82,24548.0,32.7416,32.7737,32.7255,32.7657,24548.0
2017-12-05 13:00:00,40.83,40.89,40.82,40.84,16547.0,32.7737,32.8218,32.7657,32.7817,16547.0
2017-12-05 13:10:00,40.84,40.85,40.8,40.84,28404.0,32.7817,32.7897,32.7496,32.7817,28404.0
2017-12-05 13:20:00,40.84,40.9,40.83,40.88,29413.0,32.7817,32.8299,32.7737,32.8138,29413.0
2017-12-05 13:30:00,40.88,40.9,40.84,40.9,24027.0,32.8138,32.8299,32.7817,32.8299,24027.0
2017-12-05 13:40:00,40.9,40.94,40.85,40.88,34621.0,32.8299,32.862,32.7897,32.8138,34621.0
2017-12-05 13:50:00,40.88,40.92,40.88,40.89,31930.0,32.8138,32.8459,32.8138,32.8218,31930.0
2017-12-05 14:00:00,40.9,40.93,40.89,40.89,24809.0,32.8299,32.854,32.8218,32.8218,24809.0
2017-12-05 14:10:00,40.89,40.93,40.87,40.91,48738.0,32.8218,32.854,32.8058,32.8379,48738.0
2017-12-05 14:20:00,40.91,40.93,40.89,40.93,98084.0,32.8379,32.854,32.8218,32.854,98084.0
2017-12-05 14:30:00,40.92,40.93,40.82,40.84,32204.0,32.8459,32.854,32.7657,32.7817,32204.0
2017-12-05 14:40:00,40.83,40.85,40.78,40.83,60568.0,32.7737,32.7897,32.7335,32.7737,60568.0
2017-12-05 14:50:00,40.82,40.87,40.81,40.84,36983.0,32.7657,32.8058,32.7576,32.7817,36983.0
2017-12-05 15:00:00,40.84,40.87,40.81,40.87,27485.0,32.7817,32.8058,32.7576,32.8058,27485.0
2017-12-05 15:10:00,40.87,40.88,40.83,40.85,72116.0,32.8058,32.8138,32.7737,32.7897,72116.0
2017-12-05 15:20:00,40.85,40.87,40.8,40.81,70120.0,32.7897,32.8058,32.7496,32.7576,70120.0
2017-12-05 15:30:00,40.81,40.85,40.76,40.77,94999.0,32.7576,32.7897,32.7175,32.7255,94999.0
2017-12-05 15:40:00,40.77,40.84,40.77,40.84,102019.0,32.7255,32.7817,32.7255,32.7817,102019.0
2017-12-05 15:50:00,40.84,40.86,40.78,40.84,274811.0,32.7817,32.7978,32.7335,32.7817,274811.0
2017-12-06 09:30:00,40.93,41.23,40.86,40.99,102315.0,32.854,33.0948,32.7978,32.9021,102315.0
2017-12-06 09:40:00,41.0,41.0,40.88,40.91,38599.0,32.9101,32.9101,32.8138,32.8379,38599.0
2017-12-06 09:50:00,40.92,40.95,40.85,40.93,45282.0,32.8459,32.87,32.7897,32.854,45282.0
2017-12-06 10:00:00,40.93,40.99,40.9,40.96,52995.0,32.854,32.9021,32.8299,32.878,52995.0
2017-12-06 10:10:00,40.97,41.03,40.94,41.01,49874.0,32.8861,32.9342,32.862,32.9182,49874.0
2017-12-06 10:20:00,41.02,41.08,41.01,41.04,60082.0,32.9262,32.9744,32.9182,32.9422,60082.0
2017-12-06 10:30:00,41.05,41.15,41.05,41.14,40076.0,32.9503,33.0305,32.9503,33.0225,40076.0
2017-12-06 10:40:00,41.15,41.19,41.09,41.18,70508.0,33.0305,33.0627,32.9824,33.0546,70508.0
2017-12-06 10:50:00,41.18,41.2,41.08,41.09,31623.0,33.0546,33.0707,32.9744,32.9824,31623.0
2017-12-06 11:00:00,41.09,41.12,41.06,41.07,33955.0,32.9824,33.0065,32.9583,32.9663,33955.0
2017-12-06 11:10:00,41.06,41.09,41.04,41.06,33984.0,32.9583,32.9824,32.9422,32.9583,33984.0
2017-12-06 11:20:00,41.06,41.07,40.98,41.0,39575.0,32.9583,32.9663,32.8941,32.9101,39575.0
2017-12-06 11:30:00,41.0,41.01,40.93,40.93,29007.0,32.9101,32.9182,32.854,32.854,29007.0
2017-12-06 11:40:00,40.94,41.03,40.93,41.02,35777.0,32.862,32.9342,32.854,32.9262,35777.0
2017-12-06 11:50:00,41.02,41.11,41.02,41.1,33838.0,32.9262,32.9984,32.9262,32.9904,33838.0
2017-12-06 12:00:00,41.11,41.15,41.08,41.09,32763.0,32.9984,33.0305,32.9744,32.9824,32763.0
2017-12-06 12:10:00,41.09,41.1,41.02,41.05,43910.0,32.9824,32.9904,32.9262,32.9503,43910.0
2017-12-06 12:20:00,41.05,41.05,40.97,41.01,38388.0,32.9503,32.9503,32.8861,32.9182,38388.0
2017-12-06 12:30:00,41.01,41.03,40.96,40.96,20568.0,32.9182,32.9342,32.878,32.878,20568.0
2017-12-06 12:40:00,40.97,40.98,40.93,40.98,24841.0,32.8861,32.8941,32.854,32.8941,24841.0
2017-12-06 12:50:00,40.98,41.01,40.97,41.01,20028.0,32.8941,32.9182,32.8861,32.9182,20028.0
2017-12-06 13:00:00,41.02,41.04,40.97,40.97,26745.0,32.9262,32.9422,32.8861,32.8861,26745.0
2017-12-06 13:10:00,40.98,40.99,40.96,40.98,17298.0,32.8941,32.9021,32.878,32.8941,17298.0
2017-12-06 13:20:00,40.99,40.99,40.98,40.99,16172.0,32.9021,32.9021,32.8941,32.9021,16172.0
2017-12-06 13:30:00,40.98,41.01,40.97,41.01,22704.0,32.8941,32.9182,32.8861,32.9182,22704.0
2017-12-06 13:40:00,41.01,41.1,41.0,41.05,60521.0,32.9182,32.9904,32.9101,32.9503,60521.0
2017-12-06 13:50:00,41.04,41.1,41.03,41.09,18480.0,32.9422,32.9904,32.9342,32.9824,18480.0
2017-12-06 14:00:00,41.09,41.11,41.04,41.11,57722.0,32.9824,32.9984,32.9422,32.9984,57722.0
2017-12-06 14:10:00,41.11,41.16,41.1,41.15,56238.0,32.9984,33.0386,32.9904,33.0305,56238.0
2017-12-06 14:20:00,41.14,41.21,41.13,41.2,75313.0,33.0225,33.0787,33.0145,33.0707,75313.0
2017-12-06 14:30:00,41.19,41.31,41.18,41.3,69027.0,33.0627,33.159,33.0546,33.1509,69027.0
2017-12-06 14:40:00,41.3,41.3,41.22,41.23,23440.0,33.1509,33.1509,33.0867,33.0948,23440.0
2017-12-06 14:50:00,41.23,41.27,41.22,41.23,44664.0,33.0948,33.1269,33.0867,33.0948,44664.0
2017-12-06 15:00:00,41.23,41.24,41.2,41.2,34935.0,33.0948,33.1028,33.0707,33.0707,34935.0
2017-12-06 15:10:00,41.2,41.21,41.15,41.19,46725.0,33.0707,33.0787,33.0305,33.0627,46725.0
2017-12-06 15:20:00,41.18,41.19,41.12,41.13,68142.0,33.0546,33.0627,33.0065,33.0145,68142.0
2017-12-06 15:30:00,41.14,41.2,41.13,41.19,70621.0,33.0225,33.0707,33.0145,33.0627,70621.0
2017-12-06 15:40:00,41.19,41.25,41.14,41.25,91722.0,33.0627,33.1108,33.0225,33.1108,91722.0
2017-12-06 15:50:00,41.25,41.25,41.19,41.21,285619.0,33.1108,33.1108,33.0627,33.0787,285619.0
2017-12-07 09:30:00,41.27,41.53,41.04,41.43,280803.0,33.1269,33.3356,32.9422,33.2553,280803.0
2017-12-07 09:40:00,41.43,41.7,41.42,41.46,115680.0,33.2553,33.472,33.2473,33.2794,115680.0
2017-12-07 09:50:00,41.47,41.81,41.44,41.62,195727.0,33.2874,33.5603,33.2633,33.4078,195727.0
2017-12-07 10:00:00,41.61,41.69,41.53,41.56,107250.0,33.3998,33.464,33.3356,33.3596,107250.0
2017-12-07 10:10:00,41.56,41.57,41.42,41.5,113965.0,33.3596,33.3677,33.2473,33.3115,113965.0
2017-12-07 10:20:00,41.48,41.57,41.45,41.55,148999.0,33.2954,33.3677,33.2713,33.3516,148999.0
2017-12-07 10:30:00,41.55,41.59,41.49,41.58,102464.0,33.3516,33.3837,33.3035,33.3757,102464.0
2017-12-07 10:40:00,41.57,41.6,41.47,41.5,176035.0,33.3677,33.3918,33.2874,33.3115,176035.0
2017-12-07 10:50:00,41.51,41.64,41.5,41.6,71503.0,33.3195,33.4239,33.3115,33.3918,71503.0
2017-12-07 11:00:00,41.61,41.66,41.53,41.57,70833.0,33.3998,33.4399,33.3356,33.3677,70833.0
2017-12-07 11:10:00,41.57,41.63,41.57,41.6,70079.0,33.3677,33.4158,33.3677,33.3918,70079.0
2017-12-07 11:20:00,41.6,41.75,41.51,41.74,82768.0,33.3918,33.5122,33.3195,33.5041,82768.0
2017-12-07 11:30:00,41.74,41.76,41.71,41.72,58379.0,33.5041,33.5202,33.48,33.4881,58379.0
2017-12-07 11:40:00,41.72,41.79,41.71,41.77,48487.0,33.4881,33.5443,33.48,33.5282,48487.0
2017-12-07 11:50:00,41.76,41.77,41.6,41.7,68012.0,33.5202,33.5282,33.3918,33.472,68012.0
2017-12-07 12:00:00,41.69,41.75,41.69,41.7,42669.0,33.464,33.5122,33.464,33.472,42669.0
2017-12-07 12:10:00,41.71,41.72,41.58,41.6,187258.0,33.48,33.4881,33.3757,33.3918,187258.0
2017-12-07 12:20:00,41.6,41.61,41.52,41.58,62042.0,33.3918,33.3998,33.3275,33.3757,62042.0
2017-12-07 12:30:00,41.58,41.58,41.48,41.48,42366.0,33.3757,33.3757,33.2954,33.2954,42366.0
2017-12-07 12:40:00,41.49,41.5,41.42,41.5,36871.0,33.3035,33.3115,33.2473,33.3115,36871.0
2017-12-07 12:50:00,41.5,41.53,41.48,41.5,29528.0,33.3115,33.3356,33.2954,33.3115,29528.0
2017-12-07 13:00:00,41.5,41.53,41.49,41.52,31856.0,33.3115,33.3356,33.3035,33.3275,31856.0
2017-12-07 13:10:00,41.52,41.52,41.48,41.48,13739.0,33.3275,33.3275,33.2954,33.2954,13739.0
2017-12-07 13:20:00,41.48,41.52,41.43,41.51,30563.0,33.2954,33.3275,33.2553,33.3195,30563.0
2017-12-07 13:30:00,41.5,41.61,41.5,41.61,30331.0,33.3115,33.3998,33.3115,33.3998,30331.0
2017-12-07 13:40:00,41.6,41.61,41.52,41.53,27926.0,33.3918,33.3998,33.3275,33.3356,27926.0
2017-12-07 13:50:00,41.53,41.54,41.47,41.52,29297.0,33.3356,33.3436,33.2874,33.3275,29297.0
2017-12-07 14:00:00,41.51,41.53,41.44,41.44,30690.0,33.3195,33.3356,33.2633,33.2633,30690.0
2017-12-07 14:10:00,41.45,41.46,41.41,41.45,33647.0,33.2713,33.2794,33.2392,33.2713,33647.0
2017-12-07 14:20:00,41.44,41.46,41.41,41.45,25193.0,33.2633,33.2794,33.2392,33.2713,25193.0
2017-12-07 14:30:00,41.45,41.48,41.42,41.42,61961.0,33.2713,33.2954,33.2473,33.2473,61961.0
2017-12-07 14:40:00,41.42,41.42,41.39,41.4,88240.0,33.2473,33.2473,33.2232,33.2312,88240.0
2017-12-07 14:50:00,41.41,41.41,41.36,41.39,27967.0,33.2392,33.2392,33.1991,33.2232,27967.0
2017-12-07 15:00:00,41.39,41.41,41.38,41.39,28123.0,33.2232,33.2392,33.2152,33.2232,28123.0
2017-12-07 15:10:00,41.38,41.41,41.35,41.36,28727.0,33.2152,33.2392,33.1911,33.1991,28727.0
2017-12-07 15:20:00,41.36,41.42,41.33,41.39,68365.0,33.1991,33.2473,33.175,33.2232,68365.0
2017-12-07 15:30:00,41.38,41.4,41.34,41.39,66539.0,33.2152,33.2312,33.1831,33.2232,66539.0
2017-12-07 15:40:00,41.39,41.4,41.31,41.34,99235.0,33.2232,33.2312,33.159,33.1831,99235.0
2017-12-07 15:50:00,41.33,41.33,41.27,41.32,226252.0,33.175,33.175,33.1269,33.167,226252.0
2017-12-08 09:30:00,41.33,41.37,41.13,41.24,101220.0,33.175,33.2071,33.0145,33.1028,101220.0
2017-12-08 09:40:00,41.23,41.24,41.13,41.15,33222.0,33.0948,33.1028,33.0145,33.0305,33222.0
2017-12-08 09:50:00,41.16,41.26,41.16,41.21,39564.0,33.0386,33.1188,33.0386,33.0787,39564.0
2017-12-08 10:00:00,41.2,41.3,41.18,41.21,66342.0,33.0707,33.1509,33.0546,33.0787,66342.0
2017-12-08 10:10:00,41.21,41.22,41.13,41.19,41984.0,33.0787,33.0867,33.0145,33.0627,41984.0
2017-12-08 10:20:00,41.19,41.23,41.12,41.2,50746.0,33.0627,33.0948,33.0065,33.0707,50746.0
2017-12-08 10:30:00,41.2,41.28,41.19,41.28,24271.0,33.0707,33.1349,33.0627,33.1349,24271.0
2017-12-08 10:40:00,41.29,41.31,41.26,41.28,30851.0,33.1429,33.159,33.1188,33.1349,30851.0
2017-12-08 10:50:00,41.28,41.36,41.27,41.34,44729.0,33.1349,33.1991,33.1269,33.1831,44729.0
2017-12-08 11:00:00,41.34,41.37,41.33,41.34,21517.0,33.1831,33.2071,33.175,33.1831,21517.0
2017-12-08 11:10:00,41.35,41.38,41.32,41.33,41666.0,33.1911,33.2152,33.167,33.175,41666.0
2017-12-08 11:20:00,41.34,41.4,41.34,41.4,35547.0,33.1831,33.2312,33.1831,33.2312,35547.0
2017-12-08 11:30:00,41.4,41.43,41.37,41.41,28950.0,33.2312,33.2553,33.2071,33.2392,28950.0
2017-12-08 11:40:00,41.42,41.45,41.39,41.45,30723.0,33.2473,33.2713,33.2232,33.2713,30723.0
2017-12-08 11:50:00,41.45,41.46,41.35,41.37,29273.0,33.2713,33.2794,33.1911,33.2071,29273.0
2017-12-08 12:00:00,41.38,41.4,41.32,41.33,22770.0,33.2152,33.2312,33.167,33.175,22770.0
2017-12-08 12:10:00,41.33,41.35,41.31,41.34,19421.0,33.175,33.1911,33.159,33.1831,19421.0
2017-12-08 12:20:00,41.35,41.37,41.32,41.37,21809.0,33.1911,33.2071,33.167,33.2071,21809.0
2017-12-08 12:30:00,41.37,41.41,41.37,41.39,10970.0,33.2071,33.2392,33.2071,33.2232,10970.0
2017-12-08 12:40:00,41.39,41.44,41.38,41.44,31740.0,33.2232,33.2633,33.2152,33.2633,31740.0
2017-12-08 12:50:00,41.43,41.47,41.42,41.47,17309.0,33.2553,33.2874,33.2473,33.2874,17309.0
2017-12-08 13:00:00,41.46,41.5,41.46,41.48,24848.0,33.2794,33.3115,33.2794,33.2954,24848.0
2017-12-08 13:10:00,41.48,41.5,41.46,41.47,19042.0,33.2954,33.3115,33.2794,33.2874,19042.0
2017-12-08 13:20:00,41.47,41.49,41.46,41.48,8774.0,33.2874,33.3035,33.2794,33.2954,8774.0
2017-12-08 13:30:00,41.48,41.49,41.43,41.44,29734.0,33.2954,33.3035,33.2553,33.2633,29734.0
2017-12-08 13:40:00,41.44,41.44,41.34,41.36,35873.0,33.2633,33.2633,33.1831,33.1991,35873.0
2017-12-08 13:50:00,41.36,41.4,41.35,41.4,26037.0,33.1991,33.2312,33.1911,33.2312,26037.0
2017-12-08 14:00:00,41.4,41.4,41.33,41.37,19496.0,33.2312,33.2312,33.175,33.2071,19496.0
2017-12-08 14:10:00,41.37,41.38,41.33,41.37,103588.0,33.2071,33.2152,33.175,33.2071,103588.0
2017-12-08 14:20:00,41.37,41.42,41.34,41.41,48977.0,33.2071,33.2473,33.1831,33.2392,48977.0
2017-12-08 14:30:00,41.41,41.45,41.39,41.41,31204.0,33.2392,33.2713,33.2232,33.2392,31204.0
2017-12-08 14:40:00,41.41,41.42,41.4,41.41,30086.0,33.2392,33.2473,33.2312,33.2392,30086.0
2017-12-08 14:50:00,41.4,41.41,41.35,41.4,35802.0,33.2312,33.2392,33.1911,33.2312,35802.0
2017-12-08 15:00:00,41.39,41.42,41.39,41.41,25054.0,33.2232,33.2473,33.2232,33.2392,25054.0
2017-12-08 15:10:00,41.42,41.45,41.41,41.44,36088.0,33.2473,33.2713,33.2392,33.2633,36088.0
2017-12-08 15:20:00,41.43,41.47,41.42,41.44,40972.0,33.2553,33.2874,33.2473,33.2633,40972.0
2017-12-08 15:30:00,41.43,41.45,41.41,41.42,73012.0,33.2553,33.2713,33.2392,33.2473,73012.0
2017-12-08 15:40:00,41.41,41.44,41.38,41.41,70327.0,33.2392,33.2633,33.2152,33.2392,70327.0
2017-12-08 15:50:00,41.42,41.53,41.42,41.52,285683.0,33.2473,33.3356,33.2473,33.3275,285683.0
2017-12-11 09:30:00,41.4,41.5,41.3,41.32,87487.0,33.2312,33.3115,33.1509,33.167,87487.0
2017-12-11 09:40:00,41.33,41.45,41.33,41.42,38887.0,33.175,33.2713,33.175,33.2473,38887.0
2017-12-11 09:50:00,41.43,41.51,41.4,41.41,57894.0,33.2553,33.3195,33.2312,33.2392,57894.0
2017-12-11 10:00:00,41.41,41.51,41.4,41.51,60658.0,33.2392,33.3195,33.2312,33.3195,60658.0
2017-12-11 10:10:00,41.5,41.52,41.46,41.47,24804.0,33.3115,33.3275,33.2794,33.2874,24804.0
2017-12-11 10:20:00,41.48,41.51,41.46,41.49,24947.0,33.2954,33.3195,33.2794,33.3035,24947.0
2017-12-11 10:30:00,41.48,41.68,41.48,41.67,28809.0,33.2954,33.456,33.2954,33.4479,28809.0
2017-12-11 10:40:00,41.68,41.87,41.67,41.8,68239.0,33.456,33.6085,33.4479,33.5523,68239.0
2017-12-11 10:50:00,41.8,41.82,41.69,41.73,58273.0,33.5523,33.5683,33.464,33.4961,58273.0
2017-12-11 11:00:00,41.72,41.74,41.62,41.64,49945.0,33.4881,33.5041,33.4078,33.4239,49945.0
2017-12-11 11:10:00,41.64,41.7,41.63,41.7,34692.0,33.4239,33.472,33.4158,33.472,34692.0
2017-12-11 11:20:00,41.69,41.72,41.67,41.71,35361.0,33.464,33.4881,33.4479,33.48,35361.0
2017-12-11 11:30:00,41.71,41.74,41.69,41.73,27354.0,33.48,33.5041,33.464,33.4961,27354.0
2017-12-11 11:40:00,41.73,41.77,41.72,41.76,26117.0,33.4961,33.5282,33.4881,33.5202,26117.0
2017-12-11 11:50:00,41.75,41.75,41.66,41.7,68174.0,33.5122,33.5122,33.4399,33.472,68174.0
2017-12-11 12:00:00,41.7,41.71,41.67,41.69,39371.0,33.472,33.48,33.4479,33.464,39371.0
2017-12-11 12:10:00,41.7,41.7,41.67,41.68,18640.0,33.472,33.472,33.4479,33.456,18640.0
2017-12-11 12:20:00,41.68,41.72,41.67,41.69,48603.0,33.456,33.4881,33.4479,33.464,48603.0
2017-12-11 12:30:00,41.7,41.7,41.66,41.66,18481.0,33.472,33.472,33.4399,33.4399,18481.0
2017-12-11 12:40:00,41.67,41.68,41.65,41.68,26449.0,33.4479,33.456,33.4319,33.456,26449.0
2017-12-11 12:50:00,41.67,41.69,41.65,41.66,24966.0,33.4479,33.464,33.4319,33.4399,24966.0
2017-12-11 13:00:00,41.66,41.72,41.65,41.72,23883.0,33.4399,33.4881,33.4319,33.4881,23883.0
2017-12-11 13:10:00,41.72,41.74,41.67,41.68,28702.0,33.4881,33.5041,33.4479,33.456,28702.0
2017-12-11 13:20:00,41.69,41.69,41.65,41.66,21410.0,33.464,33.464,33.4319,33.4399,21410.0
2017-12-11 13:30:00,41.67,41.68,41.65,41.66,13738.0,33.4479,33.456,33.4319,33.4399,13738.0
2017-12-11 13:40:00,41.66,41.68,41.65,41.68,15405.0,33.4399,33.456,33.4319,33.456,15405.0
2017-12-11 13:50:00,41.67,41.68,41.66,41.67,24202.0,33.4479,33.456,33.4399,33.4479,24202.0
2017-12-11 14:00:00,41.67,41.73,41.67,41.72,33007.0,33.4479,33.4961,33.4479,33.4881,33007.0
2017-12-11 14:10:00,41.72,41.76,41.71,41.75,36840.0,33.4881,33.5202,33.48,33.5122,36840.0
2017-12-11 14:20:00,41.74,41.75,41.71,41.73,22086.0,33.5041,33.5122,33.48,33.4961,22086.0
2017-12-11 14:30:00,41.73,41.74,41.66,41.71,35809.0,33.4961,33.5041,33.4399,33.48,35809.0
2017-12-11 14:40:00,41.7,41.72,41.69,41.71,26384.0,33.472,33.4881,33.464,33.48,26384.0
2017-12-11 14:50:00,41.7,41.73,41.7,41.71,23537.0,33.472,33.4961,33.472,33.48,23537.0
2017-12-11 15:00:00,41.7,41.78,41.7,41.73,45489.0,33.472,33.5362,33.472,33.4961,45489.0
2017-12-11 15:10:00,41.73,41.76,41.73,41.76,21647.0,33.4961,33.5202,33.4961,33.5202,21647.0
2017-12-11 15:20:00,41.76,41.79,41.74,41.76,44777.0,33.5202,33.5443,33.5041,33.5202,44777.0
2017-12-11 15:30:00,41.77,41.8,41.73,41.75,71914.0,33.5282,33.5523,33.4961,33.5122,71914.0
2017-12-11 15:40:00,41.75,41.85,41.74,41.85,134755.0,33.5122,33.5924,33.5041,33.5924,134755.0
2017-12-11 15:50:00,41.85,41.91,41.81,41.91,284674.0,33.5924,33.6406,33.5603,33.6406,284674.0
2017-12-12 09:30:00,41.95,42.23,41.93,42.18,79074.0,33.6727,33.8974,33.6566,33.8573,79074.0
2017-12-12 09:40:00,42.17,42.2,42.02,42.04,61318.0,33.8493,33.8734,33.7289,33.7449,61318.0
2017-12-12 09:50:00,42.04,42.05,41.9,41.99,57968.0,33.7449,33.753,33.6326,33.7048,57968.0
2017-12-12 10:00:00,41.99,42.01,41.96,41.98,81077.0,33.7048,33.7209,33.6807,33.6968,81077.0
2017-12-12 10:10:00,41.97,42.0,41.94,41.98,44617.0,33.6887,33.7128,33.6647,33.6968,44617.0
2017-12-12 10:20:00,41.99,41.99,41.94,41.97,39773.0,33.7048,33.7048,33.6647,33.6887,39773.0
2017-12-12 10:30:00,41.97,42.0,41.95,41.99,68176.0,33.6887,33.7128,33.6727,33.7048,68176.0
2017-12-12 10:40:00,41.99,42.06,41.98,42.04,57869.0,33.7048,33.761,33.6968,33.7449,57869.0
2017-12-12 10:50:00,42.04,42.05,42.01,42.05,48590.0,33.7449,33.753,33.7209,33.753,48590.0
2017-12-12 11:00:00,42.04,42.07,42.03,42.07,76465.0,33.7449,33.769,33.7369,33.769,76465.0
2017-12-12 11:10:00,42.07,42.12,42.06,42.08,36469.0,33.769,33.8091,33.761,33.777,36469.0
2017-12-12 11:20:00,42.09,42.09,42.02,42.06,50932.0,33.7851,33.7851,33.7289,33.761,50932.0
2017-12-12 11:30:00,42.06,42.13,42.05,42.09,46747.0,33.761,33.8172,33.753,33.7851,46747.0
2017-12-12 11:40:00,42.09,42.14,42.08,42.09,43710.0,33.7851,33.8252,33.777,33.7851,43710.0
2017-12-12 11:50:00,42.09,42.09,42.04,42.07,37309.0,33.7851,33.7851,33.7449,33.769,37309.0
2017-12-12 12:00:00,42.06,42.08,42.04,42.07,45747.0,33.761,33.777,33.7449,33.769,45747.0
2017-12-12 12:10:00,42.07,42.1,42.06,42.08,55479.0,33.769,33.7931,33.761,33.777,55479.0
2017-12-12 12:20:00,42.08,42.09,42.05,42.07,48814.0,33.777,33.7851,33.753,33.769,48814.0
2017-12-12 12:30:00,42.06,42.11,42.06,42.06,41532.0,33.761,33.8011,33.761,33.761,41532.0
2017-12-12 12:40:00,42.07,42.09,42.05,42.08,52402.0,33.769,33.7851,33.753,33.777,52402.0
2017-12-12 12:50:00,42.09,42.11,42.09,42.1,36602.0,33.7851,33.8011,33.7851,33.7931,36602.0
2017-12-12 13:00:00,42.1,42.14,42.09,42.14,49439.0,33.7931,33.8252,33.7851,33.8252,49439.0
2017-12-12 13:10:00,42.13,42.14,42.11,42.12,40414.0,33.8172,33.8252,33.8011,33.8091,40414.0
2017-12-12 13:20:00,42.11,42.13,42.1,42.1,47818.0,33.8011,33.8172,33.7931,33.7931,47818.0
2017-12-12 13:30:00,42.09,42.09,42.02,42.02,26430.0,33.7851,33.7851,33.7289,33.7289,26430.0
2017-12-12 13:40:00,42.02,42.07,42.02,42.05,39408.0,33.7289,33.769,33.7289,33.753,39408.0
2017-12-12 13:50:00,42.05,42.06,42.0,42.02,60583.0,33.753,33.761,33.7128,33.7289,60583.0
2017-12-12 14:00:00,42.02,42.04,42.01,42.02,29661.0,33.7289,33.7449,33.7209,33.7289,29661.0
2017-12-12 14:10:00,42.02,42.05,41.99,42.03,62885.0,33.7289,33.753,33.7048,33.7369,62885.0
2017-12-12 14:20:00,42.02,42.07,42.02,42.04,43651.0,33.7289,33.769,33.7289,33.7449,43651.0
2017-12-12 14:30:00,42.05,42.05,41.98,41.99,50162.0,33.753,33.753,33.6968,33.7048,50162.0
2017-12-12 14:40:00,41.98,41.98,41.94,41.97,62619.0,33.6968,33.6968,33.6647,33.6887,62619.0
2017-12-12 14:50:00,41.97,41.99,41.93,41.94,31632.0,33.6887,33.7048,33.6566,33.6647,31632.0
2017-12-12 15:00:00,41.93,42.0,41.92,41.99,108515.0,33.6566,33.7128,33.6486,33.7048,108515.0
2017-12-12 15:10:00,41.98,42.0,41.94,41.96,83986.0,33.6968,33.7128,33.6647,33.6807,83986.0
2017-12-12 15:20:00,41.96,41.99,41.92,41.97,63400.0,33.6807,33.7048,33.6486,33.6887,63400.0
2017-12-12 15:30:00,41.97,42.01,41.88,41.9,80827.0,33.6887,33.7209,33.6165,33.6326,80827.0
2017-12-12 15:40:00,41.9,41.9,41.81,41.82,129145.0,33.6326,33.6326,33.5603,33.5683,129145.0
2017-12-12 15:50:00,41.82,41.82,41.75,41.77,333717.0,33.5683,33.5683,33.5122,33.5282,333717.0
2017-12-13 09:30:00,41.69,41.7,41.26,41.27,130778.0,33.464,33.472,33.1188,33.1269,130778.0
2017-12-13 09:40:00,41.28,41.45,41.27,41.32,60235.0,33.1349,33.2713,33.1269,33.167,60235.0
2017-12-13 09:50:00,41.32,41.32,41.09,41.16,172402.0,33.167,33.167,32.9824,33.0386,172402.0
2017-12-13 10:00:00,41.16,41.26,41.03,41.1,108623.0,33.0386,33.1188,32.9342,32.9904,108623.0
2017-12-13 10:10:00,41.09,41.12,40.98,41.0,68964.0,32.9824,33.0065,32.8941,32.9101,68964.0
2017-12-13 10:20:00,40.99,41.03,40.97,40.99,52691.0,32.9021,32.9342,32.8861,32.9021,52691.0
2017-12-13 10:30:00,40.99,41.05,40.96,41.02,60583.0,32.9021,32.9503,32.878,32.9262,60583.0
2017-12-13 10:40:00,41.02,41.03,40.88,40.9,52238.0,32.9262,32.9342,32.8138,32.8299,52238.0
2017-12-13 10:50:00,40.9,41.07,40.89,41.02,66976.0,32.8299,32.9663,32.8218,32.9262,66976.0
2017-12-13 11:00:00,41.02,41.06,40.84,40.84,48388.0,32.9262,32.9583,32.7817,32.7817,48388.0
2017-12-13 11:10:00,40.84,40.86,40.77,40.78,55698.0,32.7817,32.7978,32.7255,32.7335,55698.0
2017-12-13 11:20:00,40.77,40.78,40.71,40.73,72224.0,32.7255,32.7335,32.6774,32.6934,72224.0
2017-12-13 11:30:00,40.73,40.83,40.68,40.82,65060.0,32.6934,32.7737,32.6533,32.7657,65060.0
2017-12-13 11:40:00,40.81,40.84,40.76,40.78,43264.0,32.7576,32.7817,32.7175,32.7335,43264.0
2017-12-13 11:50:00,40.78,40.8,40.72,40.72,55801.0,32.7335,32.7496,32.6854,32.6854,55801.0
2017-12-13 12:00:00,40.71,40.75,40.7,40.73,33179.0,32.6774,32.7095,32.6693,32.6934,33179.0
2017-12-13 12:10:00,40.73,40.76,40.64,40.65,41666.0,32.6934,32.7175,32.6212,32.6292,41666.0
2017-12-13 12:20:00,40.64,40.68,40.61,40.62,36658.0,32.6212,32.6533,32.5971,32.6051,36658.0
2017-12-13 12:30:00,40.63,40.68,40.61,40.67,64997.0,32.6131,32.6533,32.5971,32.6453,64997.0
2017-12-13 12:40:00,40.67,40.7,40.65,40.65,41097.0,32.6453,32.6693,32.6292,32.6292,41097.0
2017-12-13 12:50:00,40.66,40.67,40.56,40.58,63985.0,32.6372,32.6453,32.557,32.573,63985.0
2017-12-13 13:00:00,40.57,40.6,40.55,40.59,37978.0,32.565,32.5891,32.5489,32.581,37978.0
2017-12-13 13:10:00,40.58,40.66,40.58,40.61,46606.0,32.573,32.6372,32.573,32.5971,46606.0
2017-12-13 13:20:00,40.6,40.61,40.56,40.6,48432.0,32.5891,32.5971,32.557,32.5891,48432.0
2017-12-13 13:30:00,40.6,40.61,40.57,40.61,28993.0,32.5891,32.5971,32.565,32.5971,28993.0
2017-12-13 13:40:00,40.6,40.61,40.49,40.52,56147.0,32.5891,32.5971,32.5008,32.5249,56147.0
2017-12-13 13:50:00,40.52,40.59,40.46,40.46,59581.0,32.5249,32.581,32.4767,32.4767,59581.0
2017-12-13 14:00:00,40.48,40.6,40.48,40.53,89281.0,32.4927,32.5891,32.4927,32.5329,89281.0
2017-12-13 14:10:00,40.52,40.52,40.35,40.37,134880.0,32.5249,32.5249,32.3884,32.4044,134880.0
2017-12-13 14:20:00,40.36,40.45,40.35,40.37,114537.0,32.3964,32.4687,32.3884,32.4044,114537.0
2017-12-13 14:30:00,40.37,40.43,40.34,40.4,84523.0,32.4044,32.4526,32.3804,32.4285,84523.0
2017-12-13 14:40:00,40.39,40.39,40.34,40.38,72800.0,32.4205,32.4205,32.3804,32.4125,72800.0
2017-12-13 14:50:00,40.37,40.4,40.25,40.26,187440.0,32.4044,32.4285,32.3081,32.3162,187440.0
2017-12-13 15:00:00,40.26,40.27,40.21,40.24,93894.0,32.3162,32.3242,32.276,32.3001,93894.0
2017-12-13 15:10:00,40.23,40.25,40.06,40.07,166209.0,32.2921,32.3081,32.1556,32.1636,166209.0
2017-12-13 15:20:00,40.07,40.17,40.01,40.05,250808.0,32.1636,32.2439,32.1155,32.1476,250808.0
2017-12-13 15:30:00,40.04,40.18,39.95,40.16,259943.0,32.1396,32.2519,32.0673,32.2359,259943.0
2017-12-13 15:40:00,40.15,40.2,40.09,40.12,248958.0,32.2279,32.268,32.1797,32.2038,248958.0
2017-12-13 15:50:00,40.11,40.14,40.04,40.06,515663.0,32.1957,32.2198,32.1396,32.1556,515663.0
2017-12-14 09:30:00,39.98,40.01,39.66,39.66,152841.0,32.0914,32.1155,31.8345,31.8345,152841.0
2017-12-14 09:40:00,39.66,39.69,39.61,39.66,95419.0,31.8345,31.8586,31.7944,31.8345,95419.0
2017-12-14 09:50:00,39.67,39.93,39.67,39.93,116775.0,31.8426,32.0513,31.8426,32.0513,116775.0
2017-12-14 10:00:00,39.92,39.95,39.84,39.94,91912.0,32.0432,32.0673,31.979,32.0593,91912.0
2017-12-14 10:10:00,39.94,39.95,39.83,39.87,106950.0,32.0593,32.0673,31.971,32.0031,106950.0
2017-12-14 10:20:00,39.87,39.9,39.83,39.87,65908.0,32.0031,32.0272,31.971,32.0031,65908.0
2017-12-14 10:30:00,39.87,39.88,39.8,39.86,51833.0,32.0031,32.0111,31.9469,31.9951,51833.0
2017-12-14 10:40:00,39.86,39.9,39.85,39.87,49403.0,31.9951,32.0272,31.9871,32.0031,49403.0
2017-12-14 10:50:00,39.87,39.9,39.86,39.88,58061.0,32.0031,32.0272,31.9951,32.0111,58061.0
2017-12-14 11:00:00,39.88,39.93,39.88,39.9,65588.0,32.0111,32.0513,32.0111,32.0272,65588.0
2017-12-14 11:10:00,39.9,40.01,39.89,40.0,64400.0,32.0272,32.1155,32.0192,32.1075,64400.0
2017-12-14 11:20:00,40.0,40.09,39.99,40.04,60045.0,32.1075,32.1797,32.0994,32.1396,60045.0
2017-12-14 11:30:00,40.04,40.05,39.98,39.98,52570.0,32.1396,32.1476,32.0914,32.0914,52570.0
2017-12-14 11:40:00,39.98,40.08,39.98,40.05,51674.0,32.0914,32.1717,32.0914,32.1476,51674.0
2017-12-14 11:50:00,40.04,40.1,40.01,40.09,77627.0,32.1396,32.1877,32.1155,32.1797,77627.0
2017-12-14 12:00:00,40.09,40.12,40.03,40.04,34815.0,32.1797,32.2038,32.1315,32.1396,34815.0
2017-12-14 12:10:00,40.05,40.08,40.03,40.06,143894.0,32.1476,32.1717,32.1315,32.1556,143894.0
2017-12-14 12:20:00,40.07,40.07,39.9,39.92,89268.0,32.1636,32.1636,32.0272,32.0432,89268.0
2017-12-14 12:30:00,39.92,39.92,39.86,39.89,37314.0,32.0432,32.0432,31.9951,32.0192,37314.0
2017-12-14 12:40:00,39.89,39.89,39.83,39.86,54003.0,32.0192,32.0192,31.971,31.9951,54003.0
2017-12-14 12:50:00,39.86,39.86,39.78,39.8,41971.0,31.9951,31.9951,31.9309,31.9469,41971.0
2017-12-14 13:00:00,39.8,39.85,39.79,39.83,64695.0,31.9469,31.9871,31.9389,31.971,64695.0
2017-12-14 13:10:00,39.83,39.88,39.82,39.83,35941.0,31.971,32.0111,31.963,31.971,35941.0
2017-12-14 13:20:00,39.83,39.85,39.8,39.84,45659.0,31.971,31.9871,31.9469,31.979,45659.0
2017-12-14 13:30:00,39.84,39.85,39.79,39.83,39808.0,31.979,31.9871,31.9389,31.971,39808.0
2017-12-14 13:40:00,39.83,39.84,39.81,39.83,53151.0,31.971,31.979,31.9549,31.971,53151.0
2017-12-14 13:50:00,39.82,39.82,39.74,39.75,53883.0,31.963,31.963,31.8988,31.9068,53883.0
2017-12-14 14:00:00,39.75,39.81,39.74,39.76,46658.0,31.9068,31.9549,31.8988,31.9148,46658.0
2017-12-14 14:10:00,39.75,39.79,39.75,39.78,36267.0,31.9068,31.9389,31.9068,31.9309,36267.0
2017-12-14 14:20:00,39.77,39.77,39.7,39.72,66545.0,31.9228,31.9228,31.8666,31.8827,66545.0
2017-12-14 14:30:00,39.72,39.77,39.71,39.75,57917.0,31.8827,31.9228,31.8747,31.9068,57917.0
2017-12-14 14:40:00,39.75,39.75,39.69,39.69,41403.0,31.9068,31.9068,31.8586,31.8586,41403.0
2017-12-14 14:50:00,39.7,39.71,39.67,39.7,101300.0,31.8666,31.8747,31.8426,31.8666,101300.0
2017-12-14 15:00:00,39.7,39.71,39.63,39.64,69859.0,31.8666,31.8747,31.8105,31.8185,69859.0
2017-12-14 15:10:00,39.64,39.68,39.63,39.64,64543.0,31.8185,31.8506,31.8105,31.8185,64543.0
2017-12-14 15:20:00,39.65,39.67,39.62,39.63,72325.0,31.8265,31.8426,31.8024,31.8105,72325.0
2017-12-14 15:30:00,39.63,39.7,39.62,39.68,94475.0,31.8105,31.8666,31.8024,31.8506,94475.0
2017-12-14 15:40:00,39.68,39.69,39.52,39.59,200931.0,31.8506,31.8586,31.7222,31.7784,200931.0
2017-12-14 15:50:00,39.58,39.64,39.55,39.59,384469.0,31.7703,31.8185,31.7462,31.7784,384469.0
2017-12-15 09:30:00,39.78,40.1,39.77,40.02,854810.0,31.9309,32.1877,31.9228,32.1235,854810.0
2017-12-15 09:40:00,40.02,40.03,39.84,39.98,105125.0,32.1235,32.1315,31.979,32.0914,105125.0
2017-12-15 09:50:00,39.96,39.97,39.92,39.95,50297.0,32.0753,32.0834,32.0432,32.0673,50297.0
2017-12-15 10:00:00,39.96,39.97,39.8,39.82,69951.0,32.0753,32.0834,31.9469,31.963,69951.0
2017-12-15 10:10:00,39.82,39.97,39.81,39.95,61660.0,31.963,32.0834,31.9549,32.0673,61660.0
2017-12-15 10:20:00,39.96,40.12,39.95,40.11,109989.0,32.0753,32.2038,32.0673,32.1957,109989.0
2017-12-15 10:30:00,40.11,40.2,40.1,40.12,101128.0,32.1957,32.268,32.1877,32.2038,101128.0
2017-12-15 10:40:00,40.11,40.15,40.07,40.15,44783.0,32.1957,32.2279,32.1636,32.2279,44783.0
2017-12-15 10:50:00,40.16,40.16,40.12,40.13,36136.0,32.2359,32.2359,32.2038,32.2118,36136.0
2017-12-15 11:00:00,40.13,40.25,40.1,40.25,73370.0,32.2118,32.3081,32.1877,32.3081,73370.0
2017-12-15 11:10:00,40.24,40.31,40.17,40.3,106000.0,32.3001,32.3563,32.2439,32.3483,106000.0
2017-12-15 11:20:00,40.3,40.4,40.26,40.38,113856.0,32.3483,32.4285,32.3162,32.4125,113856.0
2017-12-15 11:30:00,40.39,40.39,40.29,40.35,112302.0,32.4205,32.4205,32.3402,32.3884,112302.0
2017-12-15 11:40:00,40.34,40.45,40.33,40.45,184075.0,32.3804,32.4687,32.3723,32.4687,184075.0
2017-12-15 11:50:00,40.45,40.51,40.42,40.46,78968.0,32.4687,32.5168,32.4446,32.4767,78968.0
2017-12-15 12:00:00,40.45,40.59,40.45,40.55,111923.0,32.4687,32.581,32.4687,32.5489,111923.0
2017-12-15 12:10:00,40.55,40.62,40.54,40.6,80413.0,32.5489,32.6051,32.5409,32.5891,80413.0
2017-12-15 12:20:00,40.6,40.65,40.55,40.57,45359.0,32.5891,32.6292,32.5489,32.565,45359.0
2017-12-15 12:30:00,40.56,40.56,40.45,40.5,44199.0,32.557,32.557,32.4687,32.5088,44199.0
2017-12-15 12:40:00,40.5,40.59,40.49,40.59,42919.0,32.5088,32.581,32.5008,32.581,42919.0
2017-12-15 12:50:00,40.59,40.59,40.52,40.55,79423.0,32.581,32.581,32.5249,32.5489,79423.0
2017-12-15 13:00:00,40.56,40.61,40.53,40.6,65743.0,32.557,32.5971,32.5329,32.5891,65743.0
2017-12-15 13:10:00,40.61,40.65,40.6,40.63,54539.0,32.5971,32.6292,32.5891,32.6131,54539.0
2017-12-15 13:20:00,40.63,40.69,40.62,40.68,65480.0,32.6131,32.6613,32.6051,32.6533,65480.0
2017-12-15 13:30:00,40.69,40.69,40.6,40.6,89092.0,32.6613,32.6613,32.5891,32.5891,89092.0
2017-12-15 13:40:00,40.6,40.72,40.6,40.71,72619.0,32.5891,32.6854,32.5891,32.6774,72619.0
2017-12-15 13:50:00,40.72,40.78,40.69,40.77,71840.0,32.6854,32.7335,32.6613,32.7255,71840.0
2017-12-15 14:00:00,40.77,40.79,40.74,40.75,111549.0,32.7255,32.7416,32.7014,32.7095,111549.0
2017-12-15 14:10:00,40.75,40.76,40.73,40.75,108817.0,32.7095,32.7175,32.6934,32.7095,108817.0
2017-12-15 14:20:00,40.75,40.86,40.74,40.84,117051.0,32.7095,32.7978,32.7014,32.7817,117051.0
2017-12-15 14:30:00,40.85,40.96,40.83,40.94,128255.0,32.7897,32.878,32.7737,32.862,128255.0
2017-12-15 14:40:00,40.94,40.95,40.87,40.9,146178.0,32.862,32.87,32.8058,32.8299,146178.0
2017-12-15 14:50:00,40.89,40.94,40.85,40.86,101468.0,32.8218,32.862,32.7897,32.7978,101468.0
2017-12-15 15:00:00,40.85,40.9,40.78,40.78,67859.0,32.7897,32.8299,32.7335,32.7335,67859.0
2017-12-15 15:10:00,40.78,40.85,40.7,40.7,103001.0,32.7335,32.7897,32.6693,32.6693,103001.0
2017-12-15 15:20:00,40.7,40.72,40.63,40.67,136321.0,32.6693,32.6854,32.6131,32.6453,136321.0
2017-12-15 15:30:00,40.66,40.67,40.53,40.54,128579.0,32.6372,32.6453,32.5329,32.5409,128579.0
2017-12-15 15:40:00,40.53,40.54,40.42,40.47,283070.0,32.5329,32.5409,32.4446,32.4847,283070.0
2017-12-15 15:50:00,40.47,40.57,40.45,40.55,719583.0,32.4847,32.565,32.4687,32.5489,719583.0
2017-12-18 09:30:00,40.67,40.7,40.44,40.5,140829.0,32.6453,32.6693,32.4606,32.5088,140829.0
2017-12-18 09:40:00,40.48,40.5,40.35,40.44,48241.0,32.4927,32.5088,32.3884,32.4606,48241.0
2017-12-18 09:50:00,40.43,40.45,40.24,40.35,69447.0,32.4526,32.4687,32.3001,32.3884,69447.0
2017-12-18 10:00:00,40.35,40.35,40.18,40.21,86325.0,32.3884,32.3884,32.2519,32.276,86325.0
2017-12-18 10:10:00,40.2,40.33,40.18,40.31,51377.0,32.268,32.3723,32.2519,32.3563,51377.0
2017-12-18 10:20:00,40.31,40.38,40.3,40.35,79574.0,32.3563,32.4125,32.3483,32.3884,79574.0
2017-12-18 10:30:00,40.35,40.46,40.34,40.44,45711.0,32.3884,32.4767,32.3804,32.4606,45711.0
2017-12-18 10:40:00,40.44,40.44,40.26,40.27,55032.0,32.4606,32.4606,32.3162,32.3242,55032.0
2017-12-18 10:50:00,40.28,40.34,40.25,40.34,47680.0,32.3322,32.3804,32.3081,32.3804,47680.0
2017-12-18 11:00:00,40.33,40.38,40.31,40.38,72821.0,32.3723,32.4125,32.3563,32.4125,72821.0
2017-12-18 11:10:00,40.38,40.41,40.34,40.39,80410.0,32.4125,32.4366,32.3804,32.4205,80410.0
2017-12-18 11:20:00,40.38,40.39,40.28,40.28,29232.0,32.4125,32.4205,32.3322,32.3322,29232.0
2017-12-18 11:30:00,40.29,40.36,40.28,40.35,34668.0,32.3402,32.3964,32.3322,32.3884,34668.0
2017-12-18 11:40:00,40.35,40.38,40.32,40.38,39269.0,32.3884,32.4125,32.3643,32.4125,39269.0
2017-12-18 11:50:00,40.38,40.45,40.36,40.45,45010.0,32.4125,32.4687,32.3964,32.4687,45010.0
2017-12-18 12:00:00,40.44,40.46,40.38,40.43,36283.0,32.4606,32.4767,32.4125,32.4526,36283.0
2017-12-18 12:10:00,40.43,40.43,40.29,40.29,43500.0,32.4526,32.4526,32.3402,32.3402,43500.0
2017-12-18 12:20:00,40.3,40.3,40.22,40.23,39147.0,32.3483,32.3483,32.284,32.2921,39147.0
2017-12-18 12:30:00,40.22,40.31,40.21,40.27,45381.0,32.284,32.3563,32.276,32.3242,45381.0
2017-12-18 12:40:00,40.27,40.34,40.25,40.26,28844.0,32.3242,32.3804,32.3081,32.3162,28844.0
2017-12-18 12:50:00,40.26,40.28,40.24,40.25,38335.0,32.3162,32.3322,32.3001,32.3081,38335.0
2017-12-18 13:00:00,40.25,40.29,40.24,40.28,28089.0,32.3081,32.3402,32.3001,32.3322,28089.0
2017-12-18 13:10:00,40.27,40.33,40.25,40.33,65381.0,32.3242,32.3723,32.3081,32.3723,65381.0
2017-12-18 13:20:00,40.33,40.39,40.32,40.37,29143.0,32.3723,32.4205,32.3643,32.4044,29143.0
2017-12-18 13:30:00,40.37,40.42,40.36,40.39,25518.0,32.4044,32.4446,32.3964,32.4205,25518.0
2017-12-18 13:40:00,40.39,40.41,40.38,40.39,19433.0,32.4205,32.4366,32.4125,32.4205,19433.0
2017-12-18 13:50:00,40.39,40.41,40.37,40.39,33067.0,32.4205,32.4366,32.4044,32.4205,33067.0
2017-12-18 14:00:00,40.39,40.47,40.38,40.45,110563.0,32.4205,32.4847,32.4125,32.4687,110563.0
2017-12-18 14:10:00,40.44,40.46,40.4,40.44,52661.0,32.4606,32.4767,32.4285,32.4606,52661.0
2017-12-18 14:20:00,40.44,40.44,40.39,40.4,39486.0,32.4606,32.4606,32.4205,32.4285,39486.0
2017-12-18 14:30:00,40.4,40.45,40.4,40.45,41744.0,32.4285,32.4687,32.4285,32.4687,41744.0
2017-12-18 14:40:00,40.45,40.45,40.41,40.42,30673.0,32.4687,32.4687,32.4366,32.4446,30673.0
2017-12-18 14:50:00,40.42,40.43,40.36,40.39,47863.0,32.4446,32.4526,32.3964,32.4205,47863.0
2017-12-18 15:00:00,40.38,40.41,40.38,40.4,56338.0,32.4125,32.4366,32.4125,32.4285,56338.0
2017-12-18 15:10:00,40.39,40.4,40.34,40.36,73847.0,32.4205,32.4285,32.3804,32.3964,73847.0
2017-12-18 15:20:00,40.35,40.36,40.33,40.34,66822.0,32.3884,32.3964,32.3723,32.3804,66822.0
2017-12-18 15:30:00,40.34,40.35,40.23,40.24,237398.0,32.3804,32.3884,32.2921,32.3001,237398.0
2017-12-18 15:40:00,40.23,40.25,40.2,40.22,151081.0,32.2921,32.3081,32.268,32.284,151081.0
2017-12-18 15:50:00,40.21,40.28,40.2,40.23,412907.0,32.276,32.3322,32.268,32.2921,412907.0
2017-12-19 09:30:00,40.49,40.55,40.29,40.37,79270.0,32.5008,32.5489,32.3402,32.4044,79270.0
2017-12-19 09:40:00,40.37,40.41,40.34,40.34,28672.0,32.4044,32.4366,32.3804,32.3804,28672.0
2017-12-19 09:50:00,40.34,40.36,40.3,40.34,36419.0,32.3804,32.3964,32.3483,32.3804,36419.0
2017-12-19 10:00:00,40.35,40.35,40.3,40.34,35032.0,32.3884,32.3884,32.3483,32.3804,35032.0
2017-12-19 10:10:00,40.33,40.35,40.3,40.34,31156.0,32.3723,32.3884,32.3483,32.3804,31156.0
2017-12-19 10:20:00,40.34,40.47,40.34,40.42,55485.0,32.3804,32.4847,32.3804,32.4446,55485.0
2017-12-19 10:30:00,40.41,40.48,40.4,40.45,35981.0,32.4366,32.4927,32.4285,32.4687,35981.0
2017-12-19 10:40:00,40.45,40.48,40.38,40.43,60804.0,32.4687,32.4927,32.4125,32.4526,60804.0
2017-12-19 10:50:00,40.42,40.46,40.38,40.45,28669.0,32.4446,32.4767,32.4125,32.4687,28669.0
2017-12-19 11:00:00,40.45,40.46,40.34,40.35,26273.0,32.4687,32.4767,32.3804,32.3884,26273.0
2017-12-19 11:10:00,40.35,40.35,40.23,40.24,32099.0,32.3884,32.3884,32.2921,32.3001,32099.0
2017-12-19 11:20:00,40.24,40.25,40.23,40.23,14212.0,32.3001,32.3081,32.2921,32.2921,14212.0
2017-12-19 11:30:00,40.23,40.28,40.23,40.25,29645.0,32.2921,32.3322,32.2921,32.3081,29645.0
2017-12-19 11:40:00,40.25,40.31,40.24,40.31,26700.0,32.3081,32.3563,32.3001,32.3563,26700.0
2017-12-19 11:50:00,40.3,40.31,40.25,40.28,14440.0,32.3483,32.3563,32.3081,32.3322,14440.0
2017-12-19 12:00:00,40.28,40.32,40.26,40.27,23700.0,32.3322,32.3643,32.3162,32.3242,23700.0
2017-12-19 12:10:00,40.26,40.33,40.25,40.33,21201.0,32.3162,32.3723,32.3081,32.3723,21201.0
2017-12-19 12:20:00,40.32,40.36,40.3,40.31,36341.0,32.3643,32.3964,32.3483,32.3563,36341.0
2017-12-19 12:30:00,40.32,40.33,40.29,40.3,25669.0,32.3643,32.3723,32.3402,32.3483,25669.0
2017-12-19 12:40:00,40.3,40.3,40.21,40.22,50454.0,32.3483,32.3483,32.276,32.284,50454.0
2017-12-19 12:50:00,40.22,40.27,40.21,40.25,83873.0,32.284,32.3242,32.276,32.3081,83873.0
2017-12-19 13:00:00,40.24,40.29,40.24,40.28,63957.0,32.3001,32.3402,32.3001,32.3322,63957.0
2017-12-19 13:10:00,40.27,40.38,40.26,40.37,40460.0,32.3242,32.4125,32.3162,32.4044,40460.0
2017-12-19 13:20:00,40.36,40.37,40.3,40.3,23434.0,32.3964,32.4044,32.3483,32.3483,23434.0
2017-12-19 13:30:00,40.31,40.35,40.3,40.34,47526.0,32.3563,32.3884,32.3483,32.3804,47526.0
2017-12-19 13:40:00,40.34,40.35,40.3,40.3,22383.0,32.3804,32.3884,32.3483,32.3483,22383.0
2017-12-19 13:50:00,40.3,40.35,40.29,40.34,39585.0,32.3483,32.3884,32.3402,32.3804,39585.0
2017-12-19 14:00:00,40.35,40.35,40.32,40.34,35961.0,32.3884,32.3884,32.3643,32.3804,35961.0
2017-12-19 14:10:00,40.33,40.35,40.32,40.35,30920.0,32.3723,32.3884,32.3643,32.3884,30920.0
2017-12-19 14:20:00,40.35,40.37,40.3,40.31,54106.0,32.3884,32.4044,32.3483,32.3563,54106.0
2017-12-19 14:30:00,40.31,40.32,40.29,40.31,39968.0,32.3563,32.3643,32.3402,32.3563,39968.0
2017-12-19 14:40:00,40.32,40.33,40.29,40.31,36936.0,32.3643,32.3723,32.3402,32.3563,36936.0
2017-12-19 14:50:00,40.31,40.32,40.23,40.24,51577.0,32.3563,32.3643,32.2921,32.3001,51577.0
2017-12-19 15:00:00,40.23,40.24,40.2,40.2,58046.0,32.2921,32.3001,32.268,32.268,58046.0
2017-12-19 15:10:00,40.21,40.21,40.17,40.21,54348.0,32.276,32.276,32.2439,32.276,54348.0
2017-12-19 15:20:00,40.21,40.26,40.19,40.25,53898.0,32.276,32.3162,32.26,32.3081,53898.0
2017-12-19 15:30:00,40.25,40.27,40.22,40.26,89247.0,32.3081,32.3242,32.284,32.3162,89247.0
2017-12-19 15:40:00,40.26,40.26,40.16,40.2,103843.0,32.3162,32.3162,32.2359,32.268,103843.0
2017-12-19 15:50:00,40.2,40.21,40.13,40.14,311279.0,32.268,32.276,32.2118,32.2198,311279.0
2017-12-20 09:30:00,40.27,40.27,40.07,40.07,74884.0,32.3242,32.3242,32.1636,32.1636,74884.0
2017-12-20 09:40:00,40.06,40.15,40.04,40.15,41330.0,32.1556,32.2279,32.1396,32.2279,41330.0
2017-12-20 09:50:00,40.15,40.15,40.05,40.09,37473.0,32.2279,32.2279,32.1476,32.1797,37473.0
2017-12-20 10:00:00,40.09,40.13,40.02,40.04,37084.0,32.1797,32.2118,32.1235,32.1396,37084.0
2017-12-20 10:10:00,40.04,40.11,40.03,40.06,22470.0,32.1396,32.1957,32.1315,32.1556,22470.0
2017-12-20 10:20:00,40.05,40.06,39.98,39.98,30837.0,32.1476,32.1556,32.0914,32.0914,30837.0
2017-12-20 10:30:00,39.98,39.99,39.95,39.95,21758.0,32.0914,32.0994,32.0673,32.0673,21758.0
2017-12-20 10:40:00,39.96,39.98,39.85,39.86,34083.0,32.0753,32.0914,31.9871,31.9951,34083.0
2017-12-20 10:50:00,39.86,39.89,39.83,39.88,33675.0,31.9951,32.0192,31.971,32.0111,33675.0
2017-12-20 11:00:00,39.87,39.88,39.78,39.87,118641.0,32.0031,32.0111,31.9309,32.0031,118641.0
2017-12-20 11:10:00,39.88,39.93,39.85,39.87,21423.0,32.0111,32.0513,31.9871,32.0031,21423.0
2017-12-20 11:20:00,39.87,39.95,39.85,39.95,31408.0,32.0031,32.0673,31.9871,32.0673,31408.0
2017-12-20 11:30:00,39.94,40.01,39.91,40.0,28802.0,32.0593,32.1155,32.0352,32.1075,28802.0
2017-12-20 11:40:00,40.0,40.04,39.99,40.04,31773.0,32.1075,32.1396,32.0994,32.1396,31773.0
2017-12-20 11:50:00,40.03,40.04,39.98,39.99,18546.0,32.1315,32.1396,32.0914,32.0994,18546.0
2017-12-20 12:00:00,39.99,40.02,39.98,39.99,18136.0,32.0994,32.1235,32.0914,32.0994,18136.0
2017-12-20 12:10:00,39.99,40.01,39.98,40.01,11917.0,32.0994,32.1155,32.0914,32.1155,11917.0
2017-12-20 12:20:00,40.0,40.04,40.0,40.03,15528.0,32.1075,32.1396,32.1075,32.1315,15528.0
2017-12-20 12:30:00,40.04,40.06,40.02,40.02,21950.0,32.1396,32.1556,32.1235,32.1235,21950.0
2017-12-20 12:40:00,40.02,40.04,39.99,40.03,29001.0,32.1235,32.1396,32.0994,32.1315,29001.0
2017-12-20 12:50:00,40.04,40.04,39.98,40.01,38322.0,32.1396,32.1396,32.0914,32.1155,38322.0
2017-12-20 13:00:00,40.01,40.02,39.98,40.01,26270.0,32.1155,32.1235,32.0914,32.1155,26270.0
2017-12-20 13:10:00,40.01,40.08,40.0,40.05,39720.0,32.1155,32.1717,32.1075,32.1476,39720.0
2017-12-20 13:20:00,40.05,40.07,40.02,40.04,31648.0,32.1476,32.1636,32.1235,32.1396,31648.0
2017-12-20 13:30:00,40.03,40.04,39.99,40.0,32758.0,32.1315,32.1396,32.0994,32.1075,32758.0
2017-12-20 13:40:00,40.0,40.01,39.98,40.0,29290.0,32.1075,32.1155,32.0914,32.1075,29290.0
2017-12-20 13:50:00,40.0,40.01,39.97,39.98,40663.0,32.1075,32.1155,32.0834,32.0914,40663.0
2017-12-20 14:00:00,39.98,39.99,39.97,39.98,16812.0,32.0914,32.0994,32.0834,32.0914,16812.0
2017-12-20 14:10:00,39.98,39.99,39.93,39.98,36090.0,32.0914,32.0994,32.0513,32.0914,36090.0
2017-12-20 14:20:00,39.97,40.0,39.94,39.99,24035.0,32.0834,32.1075,32.0593,32.0994,24035.0
2017-12-20 14:30:00,39.99,39.99,39.95,39.95,31142.0,32.0994,32.0994,32.0673,32.0673,31142.0
2017-12-20 14:40:00,39.95,39.96,39.9,39.91,40496.0,32.0673,32.0753,32.0272,32.0352,40496.0
2017-12-20 14:50:00,39.91,39.92,39.87,39.88,63371.0,32.0352,32.0432,32.0031,32.0111,63371.0
2017-12-20 15:00:00,39.88,39.92,39.87,39.91,42725.0,32.0111,32.0432,32.0031,32.0352,42725.0
2017-12-20 15:10:00,39.91,39.96,39.91,39.96,41698.0,32.0352,32.0753,32.0352,32.0753,41698.0
2017-12-20 15:20:00,39.95,39.97,39.93,39.93,56608.0,32.0673,32.0834,32.0513,32.0513,56608.0
2017-12-20 15:30:00,39.94,39.94,39.9,39.91,68135.0,32.0593,32.0593,32.0272,32.0352,68135.0
2017-12-20 15:40:00,39.91,39.92,39.88,39.91,122472.0,32.0352,32.0432,32.0111,32.0352,122472.0
2017-12-20 15:50:00,39.91,39.92,39.87,39.87,248357.0,32.0352,32.0432,32.0031,32.0031,248357.0
2017-12-21 09:30:00,40.0,40.01,39.79,39.84,100749.0,32.1075,32.1155,31.9389,31.979,100749.0
2017-12-21 09:40:00,39.85,40.07,39.85,40.05,71273.0,31.9871,32.1636,31.9871,32.1476,71273.0
2017-12-21 09:50:00,40.06,40.07,39.97,40.05,43455.0,32.1556,32.1636,32.0834,32.1476,43455.0
2017-12-21 10:00:00,40.04,40.15,40.03,40.15,37973.0,32.1396,32.2279,32.1315,32.2279,37973.0
2017-12-21 10:10:00,40.16,40.23,40.15,40.19,62006.0,32.2359,32.2921,32.2279,32.26,62006.0
2017-12-21 10:20:00,40.2,40.23,40.18,40.2,19176.0,32.268,32.2921,32.2519,32.268,19176.0
2017-12-21 10:30:00,40.2,40.28,40.19,40.25,31592.0,32.268,32.3322,32.26,32.3081,31592.0
2017-12-21 10:40:00,40.25,40.3,40.18,40.25,72599.0,32.3081,32.3483,32.2519,32.3081,72599.0
2017-12-21 10:50:00,40.24,40.24,40.14,40.21,79745.0,32.3001,32.3001,32.2198,32.276,79745.0
2017-12-21 11:00:00,40.21,40.21,40.13,40.13,55719.0,32.276,32.276,32.2118,32.2118,55719.0
2017-12-21 11:10:00,40.14,40.14,40.08,40.09,24108.0,32.2198,32.2198,32.1717,32.1797,24108.0
2017-12-21 11:20:00,40.1,40.11,40.07,40.08,34918.0,32.1877,32.1957,32.1636,32.1717,34918.0
2017-12-21 11:30:00,40.08,40.17,40.05,40.16,44469.0,32.1717,32.2439,32.1476,32.2359,44469.0
2017-12-21 11:40:00,40.16,40.18,40.14,40.14,43255.0,32.2359,32.2519,32.2198,32.2198,43255.0
2017-12-21 11:50:00,40.15,40.16,40.1,40.15,17570.0,32.2279,32.2359,32.1877,32.2279,17570.0
2017-12-21 12:00:00,40.16,40.18,40.14,40.15,36365.0,32.2359,32.2519,32.2198,32.2279,36365.0
2017-12-21 12:10:00,40.16,40.19,40.14,40.19,153228.0,32.2359,32.26,32.2198,32.26,153228.0
2017-12-21 12:20:00,40.2,40.24,40.16,40.2,90167.0,32.268,32.3001,32.2359,32.268,90167.0
2017-12-21 12:30:00,40.2,40.2,40.15,40.15,38383.0,32.268,32.268,32.2279,32.2279,38383.0
2017-12-21 12:40:00,40.16,40.19,40.15,40.16,33155.0,32.2359,32.26,32.2279,32.2359,33155.0
2017-12-21 12:50:00,40.16,40.19,40.13,40.15,40758.0,32.2359,32.26,32.2118,32.2279,40758.0
2017-12-21 13:00:00,40.16,40.19,40.15,40.17,54914.0,32.2359,32.26,32.2279,32.2439,54914.0
2017-12-21 13:10:00,40.18,40.18,40.14,40.15,20611.0,32.2519,32.2519,32.2198,32.2279,20611.0
2017-12-21 13:20:00,40.15,40.17,40.13,40.16,20059.0,32.2279,32.2439,32.2118,32.2359,20059.0
2017-12-21 13:30:00,40.16,40.18,40.14,40.17,33625.0,32.2359,32.2519,32.2198,32.2439,33625.0
2017-12-21 13:40:00,40.17,40.19,40.15,40.18,29723.0,32.2439,32.26,32.2279,32.2519,29723.0
2017-12-21 13:50:00,40.19,40.22,40.18,40.21,18345.0,32.26,32.284,32.2519,32.276,18345.0
2017-12-21 14:00:00,40.2,40.2,40.17,40.18,25513.0,32.268,32.268,32.2439,32.2519,25513.0
2017-12-21 14:10:00,40.19,40.2,40.16,40.16,28359.0,32.26,32.268,32.2359,32.2359,28359.0
2017-12-21 14:20:00,40.16,40.19,40.16,40.18,23534.0,32.2359,32.26,32.2359,32.2519,23534.0
2017-12-21 14:30:00,40.18,40.2,40.17,40.19,19619.0,32.2519,32.268,32.2439,32.26,19619.0
2017-12-21 14:40:00,40.19,40.19,40.17,40.18,25489.0,32.26,32.26,32.2439,32.2519,25489.0
2017-12-21 14:50:00,40.18,40.22,40.15,40.21,32195.0,32.2519,32.284,32.2279,32.276,32195.0
2017-12-21 15:00:00,40.2,40.2,40.18,40.2,120731.0,32.268,32.268,32.2519,32.268,120731.0
2017-12-21 15:10:00,40.2,40.21,40.15,40.16,41627.0,32.268,32.276,32.2279,32.2359,41627.0
2017-12-21 15:20:00,40.16,40.18,40.15,40.15,26994.0,32.2359,32.2519,32.2279,32.2279,26994.0
2017-12-21 15:30:00,40.16,40.17,40.15,40.15,30992.0,32.2359,32.2439,32.2279,32.2279,30992.0
2017-12-21 15:40:00,40.16,40.17,40.09,40.11,97335.0,32.2359,32.2439,32.1797,32.1957,97335.0
2017-12-21 15:50:00,40.1,40.12,40.05,40.1,200974.0,32.1877,32.2038,32.1476,32.1877,200974.0
2017-12-22 09:30:00,40.2,40.29,40.15,40.22,69700.0,32.268,32.3402,32.2279,32.284,69700.0
2017-12-22 09:40:00,40.23,40.27,40.22,40.24,34046.0,32.2921,32.3242,32.284,32.3001,34046.0
2017-12-22 09:50:00,40.25,40.3,40.2,40.24,81002.0,32.3081,32.3483,32.268,32.3001,81002.0
2017-12-22 10:00:00,40.24,40.28,40.22,40.23,25402.0,32.3001,32.3322,32.284,32.2921,25402.0
2017-12-22 10:10:00,40.23,40.24,40.15,40.17,14018.0,32.2921,32.3001,32.2279,32.2439,14018.0
2017-12-22 10:20:00,40.17,40.27,40.16,40.25,20656.0,32.2439,32.3242,32.2359,32.3081,20656.0
2017-12-22 10:30:00,40.26,40.27,40.17,40.19,34285.0,32.3162,32.3242,32.2439,32.26,34285.0
2017-12-22 10:40:00,40.18,40.26,40.18,40.25,14965.0,32.2519,32.3162,32.2519,32.3081,14965.0
2017-12-22 10:50:00,40.25,40.26,40.22,40.24,22107.0,32.3081,32.3162,32.284,32.3001,22107.0
2017-12-22 11:00:00,40.25,40.27,40.23,40.25,39241.0,32.3081,32.3242,32.2921,32.3081,39241.0
2017-12-22 11:10:00,40.25,40.29,40.2,40.21,24378.0,32.3081,32.3402,32.268,32.276,24378.0
2017-12-22 11:20:00,40.21,40.26,40.21,40.25,13341.0,32.276,32.3162,32.276,32.3081,13341.0
2017-12-22 11:30:00,40.25,40.26,40.17,40.23,17382.0,32.3081,32.3162,32.2439,32.2921,17382.0
2017-12-22 11:40:00,40.23,40.26,40.23,40.25,10974.0,32.2921,32.3162,32.2921,32.3081,10974.0
2017-12-22 11:50:00,40.25,40.26,40.21,40.22,37443.0,32.3081,32.3162,32.276,32.284,37443.0
2017-12-22 12:00:00,40.23,40.24,40.21,40.23,13190.0,32.2921,32.3001,32.276,32.2921,13190.0
2017-12-22 12:10:00,40.24,40.26,40.24,40.26,5838.0,32.3001,32.3162,32.3001,32.3162,5838.0
2017-12-22 12:20:00,40.26,40.28,40.24,40.25,31673.0,32.3162,32.3322,32.3001,32.3081,31673.0
2017-12-22 12:30:00,40.24,40.24,40.21,40.22,12362.0,32.3001,32.3001,32.276,32.284,12362.0
2017-12-22 12:40:00,40.22,40.26,40.21,40.26,18678.0,32.284,32.3162,32.276,32.3162,18678.0
2017-12-22 12:50:00,40.26,40.27,40.23,40.25,10106.0,32.3162,32.3242,32.2921,32.3081,10106.0
2017-12-22 13:00:00,40.25,40.25,40.24,40.25,4380.0,32.3081,32.3081,32.3001,32.3081,4380.0
2017-12-22 13:10:00,40.25,40.25,40.22,40.24,13827.0,32.3081,32.3081,32.284,32.3001,13827.0
2017-12-22 13:20:00,40.24,40.36,40.24,40.36,123729.0,32.3001,32.3964,32.3001,32.3964,123729.0
2017-12-22 13:30:00,40.36,40.36,40.29,40.34,28527.0,32.3964,32.3964,32.3402,32.3804,28527.0
2017-12-22 13:40:00,40.33,40.38,40.31,40.36,30116.0,32.3723,32.4125,32.3563,32.3964,30116.0
2017-12-22 13:50:00,40.36,40.4,40.35,40.4,20830.0,32.3964,32.4285,32.3884,32.4285,20830.0
2017-12-22 14:00:00,40.39,40.41,40.31,40.31,47097.0,32.4205,32.4366,32.3563,32.3563,47097.0
2017-12-22 14:10:00,40.31,40.34,40.3,40.34,13681.0,32.3563,32.3804,32.3483,32.3804,13681.0
2017-12-22 14:20:00,40.34,40.38,40.33,40.37,11849.0,32.3804,32.4125,32.3723,32.4044,11849.0
2017-12-22 14:30:00,40.37,40.37,40.31,40.33,14550.0,32.4044,32.4044,32.3563,32.3723,14550.0
2017-12-22 14:40:00,40.33,40.34,40.09,40.23,133825.0,32.3723,32.3804,32.1797,32.2921,133825.0
2017-12-22 14:50:00,40.24,40.27,40.23,40.26,18925.0,32.3001,32.3242,32.2921,32.3162,18925.0
2017-12-22 15:00:00,40.26,40.29,40.25,40.27,19094.0,32.3162,32.3402,32.3081,32.3242,19094.0
2017-12-22 15:10:00,40.27,40.3,40.21,40.21,20325.0,32.3242,32.3483,32.276,32.276,20325.0
2017-12-22 15:20:00,40.22,40.23,40.2,40.2,36877.0,32.284,32.2921,32.268,32.268,36877.0
2017-12-22 15:30:00,40.2,40.23,40.19,40.23,39377.0,32.268,32.2921,32.26,32.2921,39377.0
2017-12-22 15:40:00,40.23,40.25,40.2,40.22,49439.0,32.2921,32.3081,32.268,32.284,49439.0
2017-12-22 15:50:00,40.21,40.22,40.17,40.2,163978.0,32.276,32.284,32.2439,32.268,163978.0
2017-12-26 09:30:00,40.22,40.42,40.2,40.42,41168.0,32.284,32.4446,32.268,32.4446,41168.0
2017-12-26 09:40:00,40.42,40.5,40.41,40.47,45962.0,32.4446,32.5088,32.4366,32.4847,45962.0
2017-12-26 09:50:00,40.48,40.49,40.25,40.33,99016.0,32.4927,32.5008,32.3081,32.3723,99016.0
2017-12-26 10:00:00,40.32,40.4,40.3,40.37,37814.0,32.3643,32.4285,32.3483,32.4044,37814.0
2017-12-26 10:10:00,40.37,40.37,40.28,40.33,14252.0,32.4044,32.4044,32.3322,32.3723,14252.0
2017-12-26 10:20:00,40.34,40.34,40.29,40.3,62343.0,32.3804,32.3804,32.3402,32.3483,62343.0
2017-12-26 10:30:00,40.31,40.37,40.3,40.34,18500.0,32.3563,32.4044,32.3483,32.3804,18500.0
2017-12-26 10:40:00,40.34,40.36,40.32,40.36,12976.0,32.3804,32.3964,32.3643,32.3964,12976.0
2017-12-26 10:50:00,40.36,40.36,40.29,40.32,20918.0,32.3964,32.3964,32.3402,32.3643,20918.0
2017-12-26 11:00:00,40.31,40.35,40.3,40.34,12754.0,32.3563,32.3884,32.3483,32.3804,12754.0
2017-12-26 11:10:00,40.34,40.36,40.33,40.33,10309.0,32.3804,32.3964,32.3723,32.3723,10309.0
2017-12-26 11:20:00,40.34,40.34,40.25,40.28,24206.0,32.3804,32.3804,32.3081,32.3322,24206.0
2017-12-26 11:30:00,40.27,40.29,40.26,40.28,18962.0,32.3242,32.3402,32.3162,32.3322,18962.0
2017-12-26 11:40:00,40.27,40.28,40.21,40.22,20487.0,32.3242,32.3322,32.276,32.284,20487.0
2017-12-26 11:50:00,40.22,40.29,40.21,40.27,12936.0,32.284,32.3402,32.276,32.3242,12936.0
2017-12-26 12:00:00,40.28,40.28,40.23,40.25,10252.0,32.3322,32.3322,32.2921,32.3081,10252.0
2017-12-26 12:10:00,40.24,40.3,40.24,40.27,10829.0,32.3001,32.3483,32.3001,32.3242,10829.0
2017-12-26 12:20:00,40.27,40.33,40.26,40.33,16483.0,32.3242,32.3723,32.3162,32.3723,16483.0
2017-12-26 12:30:00,40.32,40.32,40.23,40.24,24090.0,32.3643,32.3643,32.2921,32.3001,24090.0
2017-12-26 12:40:00,40.25,40.25,40.2,40.22,10303.0,32.3081,32.3081,32.268,32.284,10303.0
2017-12-26 12:50:00,40.21,40.24,40.17,40.24,16852.0,32.276,32.3001,32.2439,32.3001,16852.0
2017-12-26 13:00:00,40.23,40.25,40.23,40.24,5081.0,32.2921,32.3081,32.2921,32.3001,5081.0
2017-12-26 13:10:00,40.25,40.28,40.24,40.26,6527.0,32.3081,32.3322,32.3001,32.3162,6527.0
2017-12-26 13:20:00,40.26,40.29,40.25,40.28,7006.0,32.3162,32.3402,32.3081,32.3322,7006.0
2017-12-26 13:30:00,40.28,40.28,40.23,40.26,9378.0,32.3322,32.3322,32.2921,32.3162,9378.0
2017-12-26 13:40:00,40.25,40.27,40.23,40.27,15169.0,32.3081,32.3242,32.2921,32.3242,15169.0
2017-12-26 13:50:00,40.27,40.28,40.24,40.27,12176.0,32.3242,32.3322,32.3001,32.3242,12176.0
2017-12-26 14:00:00,40.26,40.27,40.24,40.24,12360.0,32.3162,32.3242,32.3001,32.3001,12360.0
2017-12-26 14:10:00,40.25,40.29,40.24,40.26,19547.0,32.3081,32.3402,32.3001,32.3162,19547.0
2017-12-26 14:20:00,40.25,40.26,40.23,40.26,10367.0,32.3081,32.3162,32.2921,32.3162,10367.0
2017-12-26 14:30:00,40.26,40.26,40.22,40.25,11099.0,32.3162,32.3162,32.284,32.3081,11099.0
2017-12-26 14:40:00,40.25,40.29,40.24,40.27,12289.0,32.3081,32.3402,32.3001,32.3242,12289.0
2017-12-26 14:50:00,40.27,40.29,40.26,40.29,14224.0,32.3242,32.3402,32.3162,32.3402,14224.0
2017-12-26 15:00:00,40.28,40.28,40.23,40.27,25171.0,32.3322,32.3322,32.2921,32.3242,25171.0
2017-12-26 15:10:00,40.27,40.28,40.24,40.25,23736.0,32.3242,32.3322,32.3001,32.3081,23736.0
2017-12-26 15:20:00,40.26,40.26,40.21,40.21,12331.0,32.3162,32.3162,32.276,32.276,12331.0
2017-12-26 15:30:00,40.22,40.26,40.21,40.25,16852.0,32.284,32.3162,32.276,32.3081,16852.0
2017-12-26 15:40:00,40.24,40.25,40.18,40.22,42932.0,32.3001,32.3081,32.2519,32.284,42932.0
2017-12-26 15:50:00,40.22,40.26,40.2,40.25,86757.0,32.284,32.3162,32.268,32.3081,86757.0
2017-12-27 09:30:00,40.34,40.42,40.34,40.37,61798.0,32.3804,32.4446,32.3804,32.4044,61798.0
2017-12-27 09:40:00,40.37,40.37,40.19,40.25,35866.0,32.4044,32.4044,32.26,32.3081,35866.0
2017-12-27 09:50:00,40.25,40.26,40.2,40.21,24828.0,32.3081,32.3162,32.268,32.276,24828.0
2017-12-27 10:00:00,40.2,40.26,40.19,40.2,23160.0,32.268,32.3162,32.26,32.268,23160.0
2017-12-27 10:10:00,40.2,40.25,40.19,40.25,16287.0,32.268,32.3081,32.26,32.3081,16287.0
2017-12-27 10:20:00,40.25,40.25,40.21,40.24,16933.0,32.3081,32.3081,32.276,32.3001,16933.0
2017-12-27 10:30:00,40.25,40.27,40.22,40.23,27869.0,32.3081,32.3242,32.284,32.2921,27869.0
2017-12-27 10:40:00,40.23,40.26,40.22,40.26,15329.0,32.2921,32.3162,32.284,32.3162,15329.0
2017-12-27 10:50:00,40.26,40.26,40.21,40.24,18483.0,32.3162,32.3162,32.276,32.3001,18483.0
2017-12-27 11:00:00,40.25,40.26,40.23,40.23,18796.0,32.3081,32.3162,32.2921,32.2921,18796.0
2017-12-27 11:10:00,40.24,40.28,40.23,40.27,18804.0,32.3001,32.3322,32.2921,32.3242,18804.0
2017-12-27 11:20:00,40.27,40.28,40.22,40.26,28649.0,32.3242,32.3322,32.284,32.3162,28649.0
2017-12-27 11:30:00,40.26,40.27,40.24,40.25,15538.0,32.3162,32.3242,32.3001,32.3081,15538.0
2017-12-27 11:40:00,40.26,40.26,40.16,40.18,26301.0,32.3162,32.3162,32.2359,32.2519,26301.0
2017-12-27 11:50:00,40.17,40.19,40.17,40.18,10068.0,32.2439,32.26,32.2439,32.2519,10068.0
2017-12-27 12:00:00,40.18,40.19,40.13,40.13,22800.0,32.2519,32.26,32.2118,32.2118,22800.0
2017-12-27 12:10:00,40.14,40.15,40.09,40.09,20919.0,32.2198,32.2279,32.1797,32.1797,20919.0
2017-12-27 12:20:00,40.09,40.14,40.09,40.14,16213.0,32.1797,32.2198,32.1797,32.2198,16213.0
2017-12-27 12:30:00,40.13,40.19,40.12,40.19,14460.0,32.2118,32.26,32.2038,32.26,14460.0
2017-12-27 12:40:00,40.19,40.24,40.18,40.23,24898.0,32.26,32.3001,32.2519,32.2921,24898.0
2017-12-27 12:50:00,40.23,40.24,40.17,40.18,20878.0,32.2921,32.3001,32.2439,32.2519,20878.0
2017-12-27 13:00:00,40.17,40.23,40.17,40.23,9521.0,32.2439,32.2921,32.2439,32.2921,9521.0
2017-12-27 13:10:00,40.22,40.24,40.2,40.2,11266.0,32.284,32.3001,32.268,32.268,11266.0
2017-12-27 13:20:00,40.21,40.22,40.17,40.18,9981.0,32.276,32.284,32.2439,32.2519,9981.0
2017-12-27 13:30:00,40.19,40.19,40.16,40.17,9264.0,32.26,32.26,32.2359,32.2439,9264.0
2017-12-27 13:40:00,40.18,40.18,40.16,40.18,10627.0,32.2519,32.2519,32.2359,32.2519,10627.0
2017-12-27 13:50:00,40.17,40.18,40.15,40.16,10381.0,32.2439,32.2519,32.2279,32.2359,10381.0
2017-12-27 14:00:00,40.15,40.2,40.15,40.19,21086.0,32.2279,32.268,32.2279,32.26,21086.0
2017-12-27 14:10:00,40.18,40.21,40.18,40.21,11991.0,32.2519,32.276,32.2519,32.276,11991.0
2017-12-27 14:20:00,40.2,40.2,40.15,40.16,12623.0,32.268,32.268,32.2279,32.2359,12623.0
2017-12-27 14:30:00,40.17,40.24,40.16,40.24,50758.0,32.2439,32.3001,32.2359,32.3001,50758.0
2017-12-27 14:40:00,40.23,40.25,40.22,40.25,15298.0,32.2921,32.3081,32.284,32.3081,15298.0
2017-12-27 14:50:00,40.25,40.26,40.23,40.23,13990.0,32.3081,32.3162,32.2921,32.2921,13990.0
2017-12-27 15:00:00,40.23,40.24,40.17,40.19,33843.0,32.2921,32.3001,32.2439,32.26,33843.0
2017-12-27 15:10:00,40.18,40.19,40.16,40.17,16721.0,32.2519,32.26,32.2359,32.2439,16721.0
2017-12-27 15:20:00,40.16,40.18,40.16,40.17,7744.0,32.2359,32.2519,32.2359,32.2439,7744.0
2017-12-27 15:30:00,40.17,40.19,40.16,40.18,19494.0,32.2439,32.26,32.2359,32.2519,19494.0
2017-12-27 15:40:00,40.18,40.19,40.15,40.17,24381.0,32.2519,32.26,32.2279,32.2439,24381.0
2017-12-27 15:50:00,40.17,40.24,40.16,40.23,141926.0,32.2439,32.3001,32.2359,32.2921,141926.0
2017-12-28 09:30:00,40.21,40.26,40.04,40.07,57477.0,32.276,32.3162,32.1396,32.1636,57477.0
2017-12-28 09:40:00,40.08,40.16,40.05,40.13,12460.0,32.1717,32.2359,32.1476,32.2118,12460.0
2017-12-28 09:50:00,40.14,40.17,40.06,40.15,23415.0,32.2198,32.2439,32.1556,32.2279,23415.0
2017-12-28 10:00:00,40.16,40.24,40.13,40.23,17276.0,32.2359,32.3001,32.2118,32.2921,17276.0
2017-12-28 10:10:00,40.22,40.23,40.18,40.18,10975.0,32.284,32.2921,32.2519,32.2519,10975.0
2017-12-28 10:20:00,40.19,40.21,40.16,40.2,16251.0,32.26,32.276,32.2359,32.268,16251.0
2017-12-28 10:30:00,40.2,40.24,40.18,40.23,25638.0,32.268,32.3001,32.2519,32.2921,25638.0
2017-12-28 10:40:00,40.22,40.22,40.2,40.21,16693.0,32.284,32.284,32.268,32.276,16693.0
2017-12-28 10:50:00,40.2,40.28,40.2,40.27,19795.0,32.268,32.3322,32.268,32.3242,19795.0
2017-12-28 11:00:00,40.27,40.28,40.22,40.23,44742.0,32.3242,32.3322,32.284,32.2921,44742.0
2017-12-28 11:10:00,40.23,40.27,40.23,40.27,24833.0,32.2921,32.3242,32.2921,32.3242,24833.0
2017-12-28 11:20:00,40.26,40.28,40.24,40.26,23109.0,32.3162,32.3322,32.3001,32.3162,23109.0
2017-12-28 11:30:00,40.27,40.27,40.24,40.26,11175.0,32.3242,32.3242,32.3001,32.3162,11175.0
2017-12-28 11:40:00,40.26,40.28,40.25,40.27,24589.0,32.3162,32.3322,32.3081,32.3242,24589.0
2017-12-28 11:50:00,40.28,40.29,40.24,40.24,28079.0,32.3322,32.3402,32.3001,32.3001,28079.0
2017-12-28 12:00:00,40.23,40.24,40.18,40.21,13307.0,32.2921,32.3001,32.2519,32.276,13307.0
2017-12-28 12:10:00,40.21,40.26,40.2,40.26,11207.0,32.276,32.3162,32.268,32.3162,11207.0
2017-12-28 12:20:00,40.26,40.26,40.24,40.25,8191.0,32.3162,32.3162,32.3001,32.3081,8191.0
2017-12-28 12:30:00,40.25,40.29,40.24,40.29,8113.0,32.3081,32.3402,32.3001,32.3402,8113.0
2017-12-28 12:40:00,40.29,40.29,40.25,40.26,17721.0,32.3402,32.3402,32.3081,32.3162,17721.0
2017-12-28 12:50:00,40.26,40.26,40.23,40.24,11600.0,32.3162,32.3162,32.2921,32.3001,11600.0
2017-12-28 13:00:00,40.25,40.25,40.19,40.2,20089.0,32.3081,32.3081,32.26,32.268,20089.0
2017-12-28 13:10:00,40.2,40.21,40.19,40.2,12289.0,32.268,32.276,32.26,32.268,12289.0
2017-12-28 13:20:00,40.2,40.2,40.18,40.19,7555.0,32.268,32.268,32.2519,32.26,7555.0
2017-12-28 13:30:00,40.18,40.19,40.18,40.19,6170.0,32.2519,32.26,32.2519,32.26,6170.0
2017-12-28 13:40:00,40.18,40.2,40.17,40.2,14210.0,32.2519,32.268,32.2439,32.268,14210.0
2017-12-28 13:50:00,40.19,40.2,40.18,40.2,21608.0,32.26,32.268,32.2519,32.268,21608.0
2017-12-28 14:00:00,40.2,40.2,40.18,40.19,9621.0,32.268,32.268,32.2519,32.26,9621.0
2017-12-28 14:10:00,40.19,40.21,40.18,40.19,18021.0,32.26,32.276,32.2519,32.26,18021.0
2017-12-28 14:20:00,40.19,40.2,40.19,40.19,9765.0,32.26,32.268,32.26,32.26,9765.0
2017-12-28 14:30:00,40.19,40.21,40.18,40.19,24327.0,32.26,32.276,32.2519,32.26,24327.0
2017-12-28 14:40:00,40.2,40.24,40.18,40.24,15464.0,32.268,32.3001,32.2519,32.3001,15464.0
2017-12-28 14:50:00,40.25,40.25,40.23,40.25,15558.0,32.3081,32.3081,32.2921,32.3081,15558.0
2017-12-28 15:00:00,40.25,40.26,40.19,40.25,37439.0,32.3081,32.3162,32.26,32.3081,37439.0
2017-12-28 15:10:00,40.24,40.24,40.21,40.22,39934.0,32.3001,32.3001,32.276,32.284,39934.0
2017-12-28 15:20:00,40.22,40.22,40.18,40.2,42425.0,32.284,32.284,32.2519,32.268,42425.0
2017-12-28 15:30:00,40.2,40.23,40.19,40.22,31851.0,32.268,32.2921,32.26,32.284,31851.0
2017-12-28 15:40:00,40.22,40.24,40.2,40.21,65245.0,32.284,32.3001,32.268,32.276,65245.0
2017-12-28 15:50:00,40.21,40.27,40.21,40.26,252207.0,32.276,32.3242,32.276,32.3162,252207.0
2017-12-29 09:30:00,40.15,40.28,40.14,40.16,119229.0,32.2279,32.3322,32.2198,32.2359,119229.0
2017-12-29 09:40:00,40.17,40.31,40.15,40.3,41897.0,32.2439,32.3563,32.2279,32.3483,41897.0
2017-12-29 09:50:00,40.32,40.35,40.27,40.33,29107.0,32.3643,32.3884,32.3242,32.3723,29107.0
2017-12-29 10:00:00,40.34,40.35,40.26,40.29,32216.0,32.3804,32.3884,32.3162,32.3402,32216.0
2017-12-29 10:10:00,40.28,40.35,40.26,40.34,51892.0,32.3322,32.3884,32.3162,32.3804,51892.0
2017-12-29 10:20:00,40.34,40.4,40.33,40.39,24953.0,32.3804,32.4285,32.3723,32.4205,24953.0
2017-12-29 10:30:00,40.39,40.39,40.33,40.33,30446.0,32.4205,32.4205,32.3723,32.3723,30446.0
2017-12-29 10:40:00,40.32,40.34,40.31,40.33,20255.0,32.3643,32.3804,32.3563,32.3723,20255.0
2017-12-29 10:50:00,40.34,40.37,40.32,40.35,45292.0,32.3804,32.4044,32.3643,32.3884,45292.0
2017-12-29 11:00:00,40.35,40.36,40.29,40.3,28186.0,32.3884,32.3964,32.3402,32.3483,28186.0
2017-12-29 11:10:00,40.3,40.31,40.23,40.29,26514.0,32.3483,32.3563,32.2921,32.3402,26514.0
2017-12-29 11:20:00,40.29,40.36,40.29,40.34,56778.0,32.3402,32.3964,32.3402,32.3804,56778.0
2017-12-29 11:30:00,40.34,40.37,40.29,40.31,36939.0,32.3804,32.4044,32.3402,32.3563,36939.0
2017-12-29 11:40:00,40.32,40.33,40.29,40.3,17798.0,32.3643,32.3723,32.3402,32.3483,17798.0
2017-12-29 11:50:00,40.31,40.34,40.29,40.3,23089.0,32.3563,32.3804,32.3402,32.3483,23089.0
2017-12-29 12:00:00,40.31,40.31,40.28,40.3,27428.0,32.3563,32.3563,32.3322,32.3483,27428.0
2017-12-29 12:10:00,40.3,40.32,40.18,40.18,51804.0,32.3483,32.3643,32.2519,32.2519,51804.0
2017-12-29 12:20:00,40.19,40.2,40.18,40.18,16593.0,32.26,32.268,32.2519,32.2519,16593.0
2017-12-29 12:30:00,40.18,40.27,40.18,40.26,37940.0,32.2519,32.3242,32.2519,32.3162,37940.0
2017-12-29 12:40:00,40.26,40.27,40.23,40.24,29919.0,32.3162,32.3242,32.2921,32.3001,29919.0
2017-12-29 12:50:00,40.24,40.25,40.21,40.23,40470.0,32.3001,32.3081,32.276,32.2921,40470.0
2017-12-29 13:00:00,40.23,40.24,40.19,40.21,36286.0,32.2921,32.3001,32.26,32.276,36286.0
2017-12-29 13:10:00,40.21,40.21,40.12,40.12,34141.0,32.276,32.276,32.2038,32.2038,34141.0
2017-12-29 13:20:00,40.13,40.13,40.08,40.08,41114.0,32.2118,32.2118,32.1717,32.1717,41114.0
2017-12-29 13:30:00,40.09,40.11,40.04,40.11,58503.0,32.1797,32.1957,32.1396,32.1957,58503.0
2017-12-29 13:40:00,40.1,40.14,40.09,40.12,28025.0,32.1877,32.2198,32.1797,32.2038,28025.0
2017-12-29 13:50:00,40.12,40.12,40.04,40.05,39683.0,32.2038,32.2038,32.1396,32.1476,39683.0
2017-12-29 14:00:00,40.06,40.1,40.03,40.09,82821.0,32.1556,32.1877,32.1315,32.1797,82821.0
2017-12-29 14:10:00,40.08,40.18,40.08,40.18,35641.0,32.1717,32.2519,32.1717,32.2519,35641.0
2017-12-29 14:20:00,40.18,40.22,40.16,40.18,37171.0,32.2519,32.284,32.2359,32.2519,37171.0
2017-12-29 14:30:00,40.17,40.17,40.11,40.14,26631.0,32.2439,32.2439,32.1957,32.2198,26631.0
2017-12-29 14:40:00,40.15,40.18,40.13,40.13,26069.0,32.2279,32.2519,32.2118,32.2118,26069.0
2017-12-29 14:50:00,40.14,40.16,40.11,40.16,31562.0,32.2198,32.2359,32.1957,32.2359,31562.0
2017-12-29 15:00:00,40.15,40.19,40.13,40.18,24860.0,32.2279,32.26,32.2118,32.2519,24860.0
2017-12-29 15:10:00,40.19,40.22,40.16,40.19,28989.0,32.26,32.284,32.2359,32.26,28989.0
2017-12-29 15:20:00,40.19,40.22,40.18,40.18,55121.0,32.26,32.284,32.2519,32.2519,55121.0
2017-12-29 15:30:00,40.18,40.19,40.1,40.11,42154.0,32.2519,32.26,32.1877,32.1957,42154.0
2017-12-29 15:40:00,40.11,40.18,40.08,40.18,73281.0,32.1957,32.2519,32.1717,32.2519,73281.0
2017-12-29 15:50:00,40.18,40.18,40.08,40.09,298806.0,32.2519,32.2519,32.1717,32.1797,298806.0
2018-01-02 09:30:00,40.21,40.21,39.83,39.93,111105.0,32.276,32.276,31.971,32.0513,111105.0
2018-01-02 09:40:00,39.95,39.96,39.7,39.73,83055.0,32.0673,32.0753,31.8666,31.8907,83055.0
2018-01-02 09:50:00,39.74,39.78,39.62,39.66,77046.0,31.8988,31.9309,31.8024,31.8345,77046.0
2018-01-02 10:00:00,39.67,39.84,39.66,39.81,76132.0,31.8426,31.979,31.8345,31.9549,76132.0
2018-01-02 10:10:00,39.79,39.92,39.78,39.92,110016.0,31.9389,32.0432,31.9309,32.0432,110016.0
2018-01-02 10:20:00,39.92,39.95,39.87,39.94,46674.0,32.0432,32.0673,32.0031,32.0593,46674.0
2018-01-02 10:30:00,39.94,39.95,39.87,39.93,57310.0,32.0593,32.0673,32.0031,32.0513,57310.0
2018-01-02 10:40:00,39.93,39.97,39.81,39.81,62799.0,32.0513,32.0834,31.9549,31.9549,62799.0
2018-01-02 10:50:00,39.82,39.84,39.76,39.82,99730.0,31.963,31.979,31.9148,31.963,99730.0
2018-01-02 11:00:00,39.82,39.91,39.79,39.84,51545.0,31.963,32.0352,31.9389,31.979,51545.0
2018-01-02 11:10:00,39.85,39.85,39.81,39.81,30268.0,31.9871,31.9871,31.9549,31.9549,30268.0
2018-01-02 11:20:00,39.82,39.87,39.79,39.85,40192.0,31.963,32.0031,31.9389,31.9871,40192.0
2018-01-02 11:30:00,39.84,39.89,39.82,39.83,33790.0,31.979,32.0192,31.963,31.971,33790.0
2018-01-02 11:40:00,39.84,39.88,39.74,39.88,104888.0,31.979,32.0111,31.8988,32.0111,104888.0
2018-01-02 11:50:00,39.88,39.91,39.84,39.89,50132.0,32.0111,32.0352,31.979,32.0192,50132.0
2018-01-02 12:00:00,39.9,39.91,39.87,39.91,54884.0,32.0272,32.0352,32.0031,32.0352,54884.0
2018-01-02 12:10:00,39.91,39.94,39.88,39.89,71817.0,32.0352,32.0593,32.0111,32.0192,71817.0
2018-01-02 12:20:00,39.88,39.92,39.86,39.87,55145.0,32.0111,32.0432,31.9951,32.0031,55145.0
2018-01-02 12:30:00,39.87,39.88,39.82,39.84,37661.0,32.0031,32.0111,31.963,31.979,37661.0
2018-01-02 12:40:00,39.83,39.84,39.78,39.83,36094.0,31.971,31.979,31.9309,31.971,36094.0
2018-01-02 12:50:00,39.83,39.84,39.75,39.75,51210.0,31.971,31.979,31.9068,31.9068,51210.0
2018-01-02 13:00:00,39.75,39.79,39.72,39.76,58919.0,31.9068,31.9389,31.8827,31.9148,58919.0
2018-01-02 13:10:00,39.77,39.79,39.7,39.75,53560.0,31.9228,31.9389,31.8666,31.9068,53560.0
2018-01-02 13:20:00,39.76,39.84,39.75,39.77,89113.0,31.9148,31.979,31.9068,31.9228,89113.0
2018-01-02 13:30:00,39.77,39.86,39.77,39.83,60415.0,31.9228,31.9951,31.9228,31.971,60415.0
2018-01-02 13:40:00,39.82,39.83,39.76,39.77,39549.0,31.963,31.971,31.9148,31.9228,39549.0
2018-01-02 13:50:00,39.77,39.83,39.74,39.79,53503.0,31.9228,31.971,31.8988,31.9389,53503.0
2018-01-02 14:00:00,39.8,39.84,39.78,39.81,80329.0,31.9469,31.979,31.9309,31.9549,80329.0
2018-01-02 14:10:00,39.82,39.83,39.78,39.83,63015.0,31.963,31.971,31.9309,31.971,63015.0
2018-01-02 14:20:00,39.82,39.85,39.82,39.83,43202.0,31.963,31.9871,31.963,31.971,43202.0
2018-01-02 14:30:00,39.84,39.86,39.81,39.82,64254.0,31.979,31.9951,31.9549,31.963,64254.0
2018-01-02 14:40:00,39.81,39.85,39.78,39.82,69574.0,31.9549,31.9871,31.9309,31.963,69574.0
2018-01-02 14:50:00,39.83,39.88,39.82,39.87,34837.0,31.971,32.0111,31.963,32.0031,34837.0
2018-01-02 15:00:00,39.86,39.92,39.85,39.86,83925.0,31.9951,32.0432,31.9871,31.9951,83925.0
2018-01-02 15:10:00,39.86,39.91,39.84,39.89,73686.0,31.9951,32.0352,31.979,32.0192,73686.0
2018-01-02 15:20:00,39.89,40.01,39.89,40.0,117167.0,32.0192,32.1155,32.0192,32.1075,117167.0
2018-01-02 15:30:00,39.99,40.04,39.95,39.97,90309.0,32.0994,32.1396,32.0673,32.0834,90309.0
2018-01-02 15:40:00,39.97,40.04,39.96,40.0,126280.0,32.0834,32.1396,32.0753,32.1075,126280.0
2018-01-02 15:50:00,40.0,40.09,39.97,40.08,238714.0,32.1075,32.1797,32.0834,32.1717,238714.0
2018-01-03 09:30:00,40.15,40.17,39.92,39.95,94448.0,32.2279,32.2439,32.0432,32.0673,94448.0
2018-01-03 09:40:00,39.98,40.03,39.9,39.92,40026.0,32.0914,32.1315,32.0272,32.0432,40026.0
2018-01-03 09:50:00,39.93,39.96,39.9,39.94,35028.0,32.0513,32.0753,32.0272,32.0593,35028.0
2018-01-03 10:00:00,39.95,40.01,39.92,39.99,35808.0,32.0673,32.1155,32.0432,32.0994,35808.0
2018-01-03 10:10:00,39.98,40.03,39.94,39.98,61403.0,32.0914,32.1315,32.0593,32.0914,61403.0
2018-01-03 10:20:00,39.97,40.0,39.94,39.97,49676.0,32.0834,32.1075,32.0593,32.0834,49676.0
2018-01-03 10:30:00,39.97,40.03,39.86,39.88,82177.0,32.0834,32.1315,31.9951,32.0111,82177.0
2018-01-03 10:40:00,39.88,39.88,39.81,39.81,47862.0,32.0111,32.0111,31.9549,31.9549,47862.0
2018-01-03 10:50:00,39.82,39.91,39.8,39.91,48591.0,31.963,32.0352,31.9469,32.0352,48591.0
2018-01-03 11:00:00,39.92,39.93,39.9,39.92,26226.0,32.0432,32.0513,32.0272,32.0432,26226.0
2018-01-03 11:10:00,39.91,39.93,39.87,39.91,55492.0,32.0352,32.0513,32.0031,32.0352,55492.0
2018-01-03 11:20:00,39.91,39.92,39.88,39.89,46076.0,32.0352,32.0432,32.0111,32.0192,46076.0
2018-01-03 11:30:00,39.9,39.98,39.89,39.97,44718.0,32.0272,32.0914,32.0192,32.0834,44718.0
2018-01-03 11:40:00,39.98,39.99,39.92,39.97,58660.0,32.0914,32.0994,32.0432,32.0834,58660.0
2018-01-03 11:50:00,39.99,39.99,39.89,39.9,47121.0,32.0994,32.0994,32.0192,32.0272,47121.0
2018-01-03 12:00:00,39.91,39.99,39.91,39.97,60779.0,32.0352,32.0994,32.0352,32.0834,60779.0
2018-01-03 12:10:00,39.96,39.97,39.9,39.91,60191.0,32.0753,32.0834,32.0272,32.0352,60191.0
2018-01-03 12:20:00,39.91,39.96,39.89,39.92,48554.0,32.0352,32.0753,32.0192,32.0432,48554.0
2018-01-03 12:30:00,39.92,39.99,39.92,39.96,48272.0,32.0432,32.0994,32.0432,32.0753,48272.0
2018-01-03 12:40:00,39.96,40.11,39.95,40.1,46291.0,32.0753,32.1957,32.0673,32.1877,46291.0
2018-01-03 12:50:00,40.09,40.16,40.09,40.15,52682.0,32.1797,32.2359,32.1797,32.2279,52682.0
2018-01-03 13:00:00,40.15,40.16,40.09,40.1,38569.0,32.2279,32.2359,32.1797,32.1877,38569.0
2018-01-03 13:10:00,40.11,40.13,40.04,40.05,31559.0,32.1957,32.2118,32.1396,32.1476,31559.0
2018-01-03 13:20:00,40.06,40.06,40.01,40.02,42599.0,32.1556,32.1556,32.1155,32.1235,42599.0
2018-01-03 13:30:00,40.01,40.02,39.99,39.99,33216.0,32.1155,32.1235,32.0994,32.0994,33216.0
2018-01-03 13:40:00,39.99,39.99,39.88,39.88,31647.0,32.0994,32.0994,32.0111,32.0111,31647.0
2018-01-03 13:50:00,39.89,39.89,39.78,39.8,79624.0,32.0192,32.0192,31.9309,31.9469,79624.0
2018-01-03 14:00:00,39.8,39.84,39.8,39.84,50061.0,31.9469,31.979,31.9469,31.979,50061.0
2018-01-03 14:10:00,39.83,39.84,39.79,39.8,49669.0,31.971,31.979,31.9389,31.9469,49669.0
2018-01-03 14:20:00,39.8,39.82,39.8,39.8,28172.0,31.9469,31.963,31.9469,31.9469,28172.0
2018-01-03 14:30:00,39.81,39.84,39.8,39.81,47811.0,31.9549,31.979,31.9469,31.9549,47811.0
2018-01-03 14:40:00,39.81,39.84,39.75,39.82,61856.0,31.9549,31.979,31.9068,31.963,61856.0
2018-01-03 14:50:00,39.82,39.83,39.78,39.82,40105.0,31.963,31.971,31.9309,31.963,40105.0
2018-01-03 15:00:00,39.81,39.87,39.8,39.86,44642.0,31.9549,32.0031,31.9469,31.9951,44642.0
2018-01-03 15:10:00,39.86,39.86,39.83,39.84,41446.0,31.9951,31.9951,31.971,31.979,41446.0
2018-01-03 15:20:00,39.84,39.86,39.8,39.84,55177.0,31.979,31.9951,31.9469,31.979,55177.0
2018-01-03 15:30:00,39.85,39.85,39.81,39.82,51868.0,31.9871,31.9871,31.9549,31.963,51868.0
2018-01-03 15:40:00,39.81,39.82,39.76,39.77,109066.0,31.9549,31.963,31.9148,31.9228,109066.0
2018-01-03 15:50:00,39.77,39.86,39.76,39.79,298541.0,31.9228,31.9951,31.9148,31.9389,298541.0
2018-01-04 09:30:00,39.8,40.19,39.8,40.18,145395.0,31.9469,32.26,31.9469,32.2519,145395.0
2018-01-04 09:40:00,40.18,40.41,40.18,40.31,82783.0,32.2519,32.4366,32.2519,32.3563,82783.0
2018-01-04 09:50:00,40.32,40.48,40.25,40.43,51930.0,32.3643,32.4927,32.3081,32.4526,51930.0
2018-01-04 10:00:00,40.43,40.44,40.37,40.38,52049.0,32.4526,32.4606,32.4044,32.4125,52049.0
2018-01-04 10:10:00,40.4,40.4,40.34,40.36,40068.0,32.4285,32.4285,32.3804,32.3964,40068.0
2018-01-04 10:20:00,40.36,40.41,40.32,40.35,56724.0,32.3964,32.4366,32.3643,32.3884,56724.0
2018-01-04 10:30:00,40.33,40.38,40.32,40.34,56409.0,32.3723,32.4125,32.3643,32.3804,56409.0
2018-01-04 10:40:00,40.34,40.35,40.2,40.28,92677.0,32.3804,32.3884,32.268,32.3322,92677.0
2018-01-04 10:50:00,40.29,40.3,40.22,40.27,37262.0,32.3402,32.3483,32.284,32.3242,37262.0
2018-01-04 11:00:00,40.27,40.33,40.26,40.31,42517.0,32.3242,32.3723,32.3162,32.3563,42517.0
2018-01-04 11:10:00,40.32,40.32,40.26,40.26,33030.0,32.3643,32.3643,32.3162,32.3162,33030.0
2018-01-04 11:20:00,40.26,40.28,40.18,40.22,67575.0,32.3162,32.3322,32.2519,32.284,67575.0
2018-01-04 11:30:00,40.21,40.28,40.13,40.28,114594.0,32.276,32.3322,32.2118,32.3322,114594.0
2018-01-04 11:40:00,40.29,40.3,40.22,40.27,58248.0,32.3402,32.3483,32.284,32.3242,58248.0
2018-01-04 11:50:00,40.27,40.38,40.23,40.35,117270.0,32.3242,32.4125,32.2921,32.3884,117270.0
2018-01-04 12:00:00,40.36,40.39,40.32,40.38,57088.0,32.3964,32.4205,32.3643,32.4125,57088.0
2018-01-04 12:10:00,40.39,40.4,40.38,40.4,31953.0,32.4205,32.4285,32.4125,32.4285,31953.0
2018-01-04 12:20:00,40.4,40.45,40.39,40.41,56187.0,32.4285,32.4687,32.4205,32.4366,56187.0
2018-01-04 12:30:00,40.41,40.43,40.38,40.39,46253.0,32.4366,32.4526,32.4125,32.4205,46253.0
2018-01-04 12:40:00,40.39,40.42,40.36,40.39,48265.0,32.4205,32.4446,32.3964,32.4205,48265.0
2018-01-04 12:50:00,40.39,40.4,40.37,40.4,20095.0,32.4205,32.4285,32.4044,32.4285,20095.0
2018-01-04 13:00:00,40.39,40.4,40.34,40.39,43934.0,32.4205,32.4285,32.3804,32.4205,43934.0
2018-01-04 13:10:00,40.39,40.41,40.39,40.4,35838.0,32.4205,32.4366,32.4205,32.4285,35838.0
2018-01-04 13:20:00,40.4,40.42,40.39,40.42,25753.0,32.4285,32.4446,32.4205,32.4446,25753.0
2018-01-04 13:30:00,40.43,40.43,40.39,40.41,39438.0,32.4526,32.4526,32.4205,32.4366,39438.0
2018-01-04 13:40:00,40.4,40.44,40.4,40.41,48532.0,32.4285,32.4606,32.4285,32.4366,48532.0
2018-01-04 13:50:00,40.42,40.49,40.41,40.48,44207.0,32.4446,32.5008,32.4366,32.4927,44207.0
2018-01-04 14:00:00,40.49,40.49,40.41,40.42,32689.0,32.5008,32.5008,32.4366,32.4446,32689.0
2018-01-04 14:10:00,40.42,40.47,40.41,40.44,59664.0,32.4446,32.4847,32.4366,32.4606,59664.0
2018-01-04 14:20:00,40.44,40.46,40.43,40.44,62793.0,32.4606,32.4767,32.4526,32.4606,62793.0
2018-01-04 14:30:00,40.44,40.46,40.4,40.45,40953.0,32.4606,32.4767,32.4285,32.4687,40953.0
2018-01-04 14:40:00,40.45,40.45,40.42,40.45,72434.0,32.4687,32.4687,32.4446,32.4687,72434.0
2018-01-04 14:50:00,40.44,40.45,40.4,40.4,43063.0,32.4606,32.4687,32.4285,32.4285,43063.0
2018-01-04 15:00:00,40.4,40.45,40.4,40.45,65148.0,32.4285,32.4687,32.4285,32.4687,65148.0
2018-01-04 15:10:00,40.45,40.46,40.43,40.45,78941.0,32.4687,32.4767,32.4526,32.4687,78941.0
2018-01-04 15:20:00,40.45,40.5,40.42,40.5,99445.0,32.4687,32.5088,32.4446,32.5088,99445.0
2018-01-04 15:30:00,40.49,40.52,40.45,40.49,120257.0,32.5008,32.5249,32.4687,32.5008,120257.0
2018-01-04 15:40:00,40.49,40.51,40.47,40.49,120366.0,32.5008,32.5168,32.4847,32.5008,120366.0
2018-01-04 15:50:00,40.48,40.5,40.43,40.45,376103.0,32.4927,32.5088,32.4526,32.4687,376103.0
2018-01-05 09:30:00,40.56,40.69,40.5,40.54,98010.0,32.557,32.6613,32.5088,32.5409,98010.0
2018-01-05 09:40:00,40.54,40.7,40.52,40.56,59194.0,32.5409,32.6693,32.5249,32.557,59194.0
2018-01-05 09:50:00,40.55,40.61,40.52,40.54,19906.0,32.5489,32.5971,32.5249,32.5409,19906.0
2018-01-05 10:00:00,40.56,40.64,40.5,40.51,49627.0,32.557,32.6212,32.5088,32.5168,49627.0
2018-01-05 10:10:00,40.5,40.53,40.45,40.48,29561.0,32.5088,32.5329,32.4687,32.4927,29561.0
2018-01-05 10:20:00,40.48,40.49,40.4,40.41,25877.0,32.4927,32.5008,32.4285,32.4366,25877.0
2018-01-05 10:30:00,40.41,40.42,40.34,40.35,23826.0,32.4366,32.4446,32.3804,32.3884,23826.0
2018-01-05 10:40:00,40.36,40.37,40.3,40.32,29135.0,32.3964,32.4044,32.3483,32.3643,29135.0
2018-01-05 10:50:00,40.33,40.37,40.31,40.32,42831.0,32.3723,32.4044,32.3563,32.3643,42831.0
2018-01-05 11:00:00,40.33,40.41,40.32,40.4,44998.0,32.3723,32.4366,32.3643,32.4285,44998.0
2018-01-05 11:10:00,40.39,40.39,40.34,40.37,21443.0,32.4205,32.4205,32.3804,32.4044,21443.0
2018-01-05 11:20:00,40.36,40.44,40.32,40.4,39069.0,32.3964,32.4606,32.3643,32.4285,39069.0
2018-01-05 11:30:00,40.41,40.46,40.39,40.45,31714.0,32.4366,32.4767,32.4205,32.4687,31714.0
2018-01-05 11:40:00,40.44,40.47,40.38,40.4,58532.0,32.4606,32.4847,32.4125,32.4285,58532.0
2018-01-05 11:50:00,40.4,40.44,40.37,40.44,20967.0,32.4285,32.4606,32.4044,32.4606,20967.0
2018-01-05 12:00:00,40.45,40.47,40.4,40.4,23902.0,32.4687,32.4847,32.4285,32.4285,23902.0
2018-01-05 12:10:00,40.4,40.45,40.4,40.43,24028.0,32.4285,32.4687,32.4285,32.4526,24028.0
2018-01-05 12:20:00,40.43,40.44,40.33,40.34,66099.0,32.4526,32.4606,32.3723,32.3804,66099.0
2018-01-05 12:30:00,40.34,40.35,40.23,40.26,59864.0,32.3804,32.3884,32.2921,32.3162,59864.0
2018-01-05 12:40:00,40.26,40.28,40.2,40.2,22369.0,32.3162,32.3322,32.268,32.268,22369.0
2018-01-05 12:50:00,40.21,40.24,40.2,40.2,24628.0,32.276,32.3001,32.268,32.268,24628.0
2018-01-05 13:00:00,40.21,40.22,40.18,40.21,31026.0,32.276,32.284,32.2519,32.276,31026.0
2018-01-05 13:10:00,40.21,40.23,40.2,40.2,28781.0,32.276,32.2921,32.268,32.268,28781.0
2018-01-05 13:20:00,40.2,40.23,40.17,40.17,16184.0,32.268,32.2921,32.2439,32.2439,16184.0
2018-01-05 13:30:00,40.17,40.21,40.15,40.17,12198.0,32.2439,32.276,32.2279,32.2439,12198.0
2018-01-05 13:40:00,40.17,40.18,40.1,40.1,53895.0,32.2439,32.2519,32.1877,32.1877,53895.0
2018-01-05 13:50:00,40.1,40.11,40.08,40.08,20255.0,32.1877,32.1957,32.1717,32.1717,20255.0
2018-01-05 14:00:00,40.08,40.09,40.05,40.07,43277.0,32.1717,32.1797,32.1476,32.1636,43277.0
2018-01-05 14:10:00,40.08,40.1,40.07,40.08,30251.0,32.1717,32.1877,32.1636,32.1717,30251.0
2018-01-05 14:20:00,40.09,40.15,40.08,40.15,77583.0,32.1797,32.2279,32.1717,32.2279,77583.0
2018-01-05 14:30:00,40.16,40.16,40.12,40.14,66961.0,32.2359,32.2359,32.2038,32.2198,66961.0
2018-01-05 14:40:00,40.13,40.14,40.09,40.1,53083.0,32.2118,32.2198,32.1797,32.1877,53083.0
2018-01-05 14:50:00,40.1,40.12,40.09,40.11,28934.0,32.1877,32.2038,32.1797,32.1957,28934.0
2018-01-05 15:00:00,40.11,40.19,40.09,40.14,40704.0,32.1957,32.26,32.1797,32.2198,40704.0
2018-01-05 15:10:00,40.14,40.18,40.14,40.16,39748.0,32.2198,32.2519,32.2198,32.2359,39748.0
2018-01-05 15:20:00,40.16,40.18,40.12,40.15,58655.0,32.2359,32.2519,32.2038,32.2279,58655.0
2018-01-05 15:30:00,40.16,40.18,40.14,40.15,92403.0,32.2359,32.2519,32.2198,32.2279,92403.0
2018-01-05 15:40:00,40.15,40.19,40.14,40.19,120287.0,32.2279,32.26,32.2198,32.26,120287.0
2018-01-05 15:50:00,40.19,40.21,40.14,40.17,267017.0,32.26,32.276,32.2198,32.2439,267017.0
2018-01-08 09:30:00,40.08,40.08,39.9,39.95,107051.0,32.1717,32.1717,32.0272,32.0673,107051.0
2018-01-08 09:40:00,39.95,39.97,39.91,39.96,41971.0,32.0673,32.0834,32.0352,32.0753,41971.0
2018-01-08 09:50:00,39.97,39.97,39.83,39.84,41826.0,32.0834,32.0834,31.971,31.979,41826.0
2018-01-08 10:00:00,39.84,39.89,39.77,39.83,85699.0,31.979,32.0192,31.9228,31.971,85699.0
2018-01-08 10:10:00,39.84,39.91,39.79,39.9,42541.0,31.979,32.0352,31.9389,32.0272,42541.0
2018-01-08 10:20:00,39.9,39.91,39.85,39.85,48277.0,32.0272,32.0352,31.9871,31.9871,48277.0
2018-01-08 10:30:00,39.86,39.89,39.78,39.8,88909.0,31.9951,32.0192,31.9309,31.9469,88909.0
2018-01-08 10:40:00,39.79,39.9,39.77,39.87,42883.0,31.9389,32.0272,31.9228,32.0031,42883.0
2018-01-08 10:50:00,39.88,39.9,39.87,39.89,18827.0,32.0111,32.0272,32.0031,32.0192,18827.0
2018-01-08 11:00:00,39.89,39.95,39.89,39.9,55771.0,32.0192,32.0673,32.0192,32.0272,55771.0
2018-01-08 11:10:00,39.91,39.94,39.89,39.91,31137.0,32.0352,32.0593,32.0192,32.0352,31137.0
2018-01-08 11:20:00,39.9,39.93,39.9,39.92,30055.0,32.0272,32.0513,32.0272,32.0432,30055.0
2018-01-08 11:30:00,39.92,39.93,39.88,39.91,56888.0,32.0432,32.0513,32.0111,32.0352,56888.0
2018-01-08 11:40:00,39.91,40.02,39.91,40.02,34221.0,32.0352,32.1235,32.0352,32.1235,34221.0
2018-01-08 11:50:00,40.02,40.14,40.01,40.09,66817.0,32.1235,32.2198,32.1155,32.1797,66817.0
2018-01-08 12:00:00,40.1,40.11,40.07,40.09,28412.0,32.1877,32.1957,32.1636,32.1797,28412.0
2018-01-08 12:10:00,40.08,40.09,40.0,40.05,65696.0,32.1717,32.1797,32.1075,32.1476,65696.0
2018-01-08 12:20:00,40.04,40.06,39.99,39.99,49380.0,32.1396,32.1556,32.0994,32.0994,49380.0
2018-01-08 12:30:00,40.0,40.03,39.96,40.02,41031.0,32.1075,32.1315,32.0753,32.1235,41031.0
2018-01-08 12:40:00,40.02,40.06,40.01,40.05,33350.0,32.1235,32.1556,32.1155,32.1476,33350.0
2018-01-08 12:50:00,40.05,40.06,40.0,40.01,51972.0,32.1476,32.1556,32.1075,32.1155,51972.0
2018-01-08 13:00:00,40.01,40.03,39.97,40.0,54836.0,32.1155,32.1315,32.0834,32.1075,54836.0
2018-01-08 13:10:00,40.0,40.03,39.99,40.02,60324.0,32.1075,32.1315,32.0994,32.1235,60324.0
2018-01-08 13:20:00,40.02,40.08,39.99,40.08,25212.0,32.1235,32.1717,32.0994,32.1717,25212.0
2018-01-08 13:30:00,40.08,40.09,40.05,40.09,21162.0,32.1717,32.1797,32.1476,32.1797,21162.0
2018-01-08 13:40:00,40.09,40.09,40.05,40.08,40781.0,32.1797,32.1797,32.1476,32.1717,40781.0
2018-01-08 13:50:00,40.08,40.08,40.05,40.07,21496.0,32.1717,32.1717,32.1476,32.1636,21496.0
2018-01-08 14:00:00,40.06,40.12,40.04,40.12,49538.0,32.1556,32.2038,32.1396,32.2038,49538.0
2018-01-08 14:10:00,40.11,40.18,40.11,40.14,50693.0,32.1957,32.2519,32.1957,32.2198,50693.0
2018-01-08 14:20:00,40.13,40.17,40.12,40.15,33054.0,32.2118,32.2439,32.2038,32.2279,33054.0
2018-01-08 14:30:00,40.14,40.15,40.08,40.09,51378.0,32.2198,32.2279,32.1717,32.1797,51378.0
2018-01-08 14:40:00,40.08,40.11,40.07,40.11,27029.0,32.1717,32.1957,32.1636,32.1957,27029.0
2018-01-08 14:50:00,40.11,40.13,40.1,40.13,43341.0,32.1957,32.2118,32.1877,32.2118,43341.0
2018-01-08 15:00:00,40.13,40.13,40.09,40.1,44474.0,32.2118,32.2118,32.1797,32.1877,44474.0
2018-01-08 15:10:00,40.09,40.1,40.06,40.08,35149.0,32.1797,32.1877,32.1556,32.1717,35149.0
2018-01-08 15:20:00,40.08,40.08,40.05,40.07,71266.0,32.1717,32.1717,32.1476,32.1636,71266.0
2018-01-08 15:30:00,40.06,40.09,40.03,40.07,75288.0,32.1556,32.1797,32.1315,32.1636,75288.0
2018-01-08 15:40:00,40.06,40.1,40.05,40.08,82788.0,32.1556,32.1877,32.1476,32.1717,82788.0
2018-01-08 15:50:00,40.08,40.09,40.02,40.08,324636.0,32.1717,32.1797,32.1235,32.1717,324636.0
2018-01-09 09:30:00,40.19,40.32,40.12,40.31,112527.0,32.26,32.3643,32.2038,32.3563,112527.0
2018-01-09 09:40:00,40.31,40.38,40.31,40.31,33993.0,32.3563,32.4125,32.3563,32.3563,33993.0
2018-01-09 09:50:00,40.31,40.35,40.25,40.33,35478.0,32.3563,32.3884,32.3081,32.3723,35478.0
2018-01-09 10:00:00,40.34,40.36,40.3,40.34,44043.0,32.3804,32.3964,32.3483,32.3804,44043.0
2018-01-09 10:10:00,40.34,40.37,40.28,40.29,28826.0,32.3804,32.4044,32.3322,32.3402,28826.0
2018-01-09 10:20:00,40.29,40.36,40.28,40.35,37383.0,32.3402,32.3964,32.3322,32.3884,37383.0
2018-01-09 10:30:00,40.36,40.42,40.28,40.34,180816.0,32.3964,32.4446,32.3322,32.3804,180816.0
2018-01-09 10:40:00,40.33,40.37,40.28,40.32,103965.0,32.3723,32.4044,32.3322,32.3643,103965.0
2018-01-09 10:50:00,40.32,40.42,40.28,40.39,86768.0,32.3643,32.4446,32.3322,32.4205,86768.0
2018-01-09 11:00:00,40.4,40.41,40.37,40.38,34527.0,32.4285,32.4366,32.4044,32.4125,34527.0
2018-01-09 11:10:00,40.38,40.43,40.37,40.39,47617.0,32.4125,32.4526,32.4044,32.4205,47617.0
2018-01-09 11:20:00,40.39,40.49,40.39,40.45,31561.0,32.4205,32.5008,32.4205,32.4687,31561.0
2018-01-09 11:30:00,40.45,40.49,40.35,40.35,46179.0,32.4687,32.5008,32.3884,32.3884,46179.0
2018-01-09 11:40:00,40.35,40.35,40.28,40.3,41411.0,32.3884,32.3884,32.3322,32.3483,41411.0
2018-01-09 11:50:00,40.3,40.32,40.28,40.29,43406.0,32.3483,32.3643,32.3322,32.3402,43406.0
2018-01-09 12:00:00,40.29,40.38,40.29,40.37,17871.0,32.3402,32.4125,32.3402,32.4044,17871.0
2018-01-09 12:10:00,40.37,40.37,40.35,40.35,22359.0,32.4044,32.4044,32.3884,32.3884,22359.0
2018-01-09 12:20:00,40.36,40.36,40.32,40.33,18208.0,32.3964,32.3964,32.3643,32.3723,18208.0
2018-01-09 12:30:00,40.32,40.38,40.32,40.38,22419.0,32.3643,32.4125,32.3643,32.4125,22419.0
2018-01-09 12:40:00,40.38,40.44,40.36,40.4,46376.0,32.4125,32.4606,32.3964,32.4285,46376.0
2018-01-09 12:50:00,40.41,40.42,40.39,40.41,18655.0,32.4366,32.4446,32.4205,32.4366,18655.0
2018-01-09 13:00:00,40.4,40.42,40.39,40.42,13188.0,32.4285,32.4446,32.4205,32.4446,13188.0
2018-01-09 13:10:00,40.41,40.42,40.41,40.41,10301.0,32.4366,32.4446,32.4366,32.4366,10301.0
2018-01-09 13:20:00,40.41,40.45,40.4,40.45,88397.0,32.4366,32.4687,32.4285,32.4687,88397.0
2018-01-09 13:30:00,40.45,40.49,40.44,40.48,74748.0,32.4687,32.5008,32.4606,32.4927,74748.0
2018-01-09 13:40:00,40.48,40.59,40.48,40.57,79204.0,32.4927,32.581,32.4927,32.565,79204.0
2018-01-09 13:50:00,40.57,40.59,40.54,40.59,31022.0,32.565,32.581,32.5409,32.581,31022.0
2018-01-09 14:00:00,40.59,40.6,40.55,40.55,19765.0,32.581,32.5891,32.5489,32.5489,19765.0
2018-01-09 14:10:00,40.55,40.58,40.41,40.43,64348.0,32.5489,32.573,32.4366,32.4526,64348.0
2018-01-09 14:20:00,40.43,40.43,40.38,40.39,27525.0,32.4526,32.4526,32.4125,32.4205,27525.0
2018-01-09 14:30:00,40.39,40.39,40.32,40.32,61854.0,32.4205,32.4205,32.3643,32.3643,61854.0
2018-01-09 14:40:00,40.31,40.32,40.28,40.3,62798.0,32.3563,32.3643,32.3322,32.3483,62798.0
2018-01-09 14:50:00,40.3,40.32,40.28,40.31,37883.0,32.3483,32.3643,32.3322,32.3563,37883.0
2018-01-09 15:00:00,40.32,40.35,40.28,40.34,45669.0,32.3643,32.3884,32.3322,32.3804,45669.0
2018-01-09 15:10:00,40.34,40.35,40.31,40.34,34164.0,32.3804,32.3884,32.3563,32.3804,34164.0
2018-01-09 15:20:00,40.33,40.34,40.27,40.29,43969.0,32.3723,32.3804,32.3242,32.3402,43969.0
2018-01-09 15:30:00,40.28,40.31,40.27,40.3,60012.0,32.3322,32.3563,32.3242,32.3483,60012.0
2018-01-09 15:40:00,40.3,40.31,40.23,40.25,86139.0,32.3483,32.3563,32.2921,32.3081,86139.0
2018-01-09 15:50:00,40.25,40.27,40.19,40.22,207817.0,32.3081,32.3242,32.26,32.284,207817.0
2018-01-10 09:30:00,40.05,40.05,39.37,39.43,286408.0,32.1476,32.1476,31.6018,31.6499,286408.0
2018-01-10 09:40:00,39.44,39.61,39.28,39.55,132151.0,31.6579,31.7944,31.5295,31.7462,132151.0
2018-01-10 09:50:00,39.54,39.67,39.41,39.67,101806.0,31.7382,31.8426,31.6339,31.8426,101806.0
2018-01-10 10:00:00,39.67,39.76,39.6,39.64,135685.0,31.8426,31.9148,31.7864,31.8185,135685.0
2018-01-10 10:10:00,39.64,39.68,39.57,39.65,91370.0,31.8185,31.8506,31.7623,31.8265,91370.0
2018-01-10 10:20:00,39.65,39.79,39.64,39.73,74992.0,31.8265,31.9389,31.8185,31.8907,74992.0
2018-01-10 10:30:00,39.72,39.83,39.72,39.77,104273.0,31.8827,31.971,31.8827,31.9228,104273.0
2018-01-10 10:40:00,39.77,39.87,39.77,39.84,55610.0,31.9228,32.0031,31.9228,31.979,55610.0
2018-01-10 10:50:00,39.85,39.85,39.72,39.75,79104.0,31.9871,31.9871,31.8827,31.9068,79104.0
2018-01-10 11:00:00,39.76,39.92,39.75,39.91,42529.0,31.9148,32.0432,31.9068,32.0352,42529.0
2018-01-10 11:10:00,39.91,39.99,39.9,39.93,137001.0,32.0352,32.0994,32.0272,32.0513,137001.0
2018-01-10 11:20:00,39.92,39.96,39.89,39.91,49431.0,32.0432,32.0753,32.0192,32.0352,49431.0
2018-01-10 11:30:00,39.91,39.95,39.89,39.95,29956.0,32.0352,32.0673,32.0192,32.0673,29956.0
2018-01-10 11:40:00,39.95,39.96,39.88,39.88,21473.0,32.0673,32.0753,32.0111,32.0111,21473.0
2018-01-10 11:50:00,39.89,39.95,39.87,39.94,27986.0,32.0192,32.0673,32.0031,32.0593,27986.0
2018-01-10 12:00:00,39.93,40.03,39.92,40.03,43869.0,32.0513,32.1315,32.0432,32.1315,43869.0
2018-01-10 12:10:00,40.02,40.05,39.98,40.05,42120.0,32.1235,32.1476,32.0914,32.1476,42120.0
2018-01-10 12:20:00,40.05,40.08,40.02,40.06,30515.0,32.1476,32.1717,32.1235,32.1556,30515.0
2018-01-10 12:30:00,40.06,40.08,40.03,40.03,26250.0,32.1556,32.1717,32.1315,32.1315,26250.0
2018-01-10 12:40:00,40.03,40.1,40.03,40.09,23186.0,32.1315,32.1877,32.1315,32.1797,23186.0
2018-01-10 12:50:00,40.09,40.12,40.07,40.11,43377.0,32.1797,32.2038,32.1636,32.1957,43377.0
2018-01-10 13:00:00,40.11,40.15,40.1,40.15,17984.0,32.1957,32.2279,32.1877,32.2279,17984.0
2018-01-10 13:10:00,40.15,40.17,40.13,40.16,37875.0,32.2279,32.2439,32.2118,32.2359,37875.0
2018-01-10 13:20:00,40.16,40.18,40.13,40.16,21545.0,32.2359,32.2519,32.2118,32.2359,21545.0
2018-01-10 13:30:00,40.16,40.16,40.13,40.14,32059.0,32.2359,32.2359,32.2118,32.2198,32059.0
2018-01-10 13:40:00,40.13,40.15,40.1,40.11,35085.0,32.2118,32.2279,32.1877,32.1957,35085.0
2018-01-10 13:50:00,40.11,40.12,40.04,40.06,120219.0,32.1957,32.2038,32.1396,32.1556,120219.0
2018-01-10 14:00:00,40.06,40.1,40.05,40.05,39284.0,32.1556,32.1877,32.1476,32.1476,39284.0
2018-01-10 14:10:00,40.05,40.06,40.01,40.02,47894.0,32.1476,32.1556,32.1155,32.1235,47894.0
2018-01-10 14:20:00,40.02,40.04,40.0,40.02,51451.0,32.1235,32.1396,32.1075,32.1235,51451.0
2018-01-10 14:30:00,40.03,40.04,40.0,40.01,35673.0,32.1315,32.1396,32.1075,32.1155,35673.0
2018-01-10 14:40:00,40.02,40.03,39.99,40.01,26902.0,32.1235,32.1315,32.0994,32.1155,26902.0
2018-01-10 14:50:00,40.0,40.02,39.96,39.97,43128.0,32.1075,32.1235,32.0753,32.0834,43128.0
2018-01-10 15:00:00,39.97,40.0,39.95,39.97,73646.0,32.0834,32.1075,32.0673,32.0834,73646.0
2018-01-10 15:10:00,39.97,39.98,39.89,39.9,84500.0,32.0834,32.0914,32.0192,32.0272,84500.0
2018-01-10 15:20:00,39.9,39.91,39.86,39.86,92278.0,32.0272,32.0352,31.9951,31.9951,92278.0
2018-01-10 15:30:00,39.87,39.88,39.84,39.88,111331.0,32.0031,32.0111,31.979,32.0111,111331.0
2018-01-10 15:40:00,39.88,39.88,39.83,39.84,318524.0,32.0111,32.0111,31.971,31.979,318524.0
2018-01-10 15:50:00,39.85,39.93,39.84,39.9,303716.0,31.9871,32.0513,31.979,32.0272,303716.0
2018-01-11 09:30:00,40.06,40.2,40.01,40.2,108704.0,32.1556,32.268,32.1155,32.268,108704.0
2018-01-11 09:40:00,40.2,40.29,40.11,40.26,66482.0,32.268,32.3402,32.1957,32.3162,66482.0
2018-01-11 09:50:00,40.25,40.45,40.22,40.39,104392.0,32.3081,32.4687,32.284,32.4205,104392.0
2018-01-11 10:00:00,40.38,40.49,40.33,40.47,106614.0,32.4125,32.5008,32.3723,32.4847,106614.0
2018-01-11 10:10:00,40.46,40.51,40.37,40.47,164719.0,32.4767,32.5168,32.4044,32.4847,164719.0
2018-01-11 10:20:00,40.46,40.51,40.41,40.48,139579.0,32.4767,32.5168,32.4366,32.4927,139579.0
2018-01-11 10:30:00,40.49,40.49,40.37,40.39,72536.0,32.5008,32.5008,32.4044,32.4205,72536.0
2018-01-11 10:40:00,40.4,40.49,40.39,40.49,35128.0,32.4285,32.5008,32.4205,32.5008,35128.0
2018-01-11 10:50:00,40.49,40.51,40.47,40.47,67317.0,32.5008,32.5168,32.4847,32.4847,67317.0
2018-01-11 11:00:00,40.48,40.54,40.47,40.48,46404.0,32.4927,32.5409,32.4847,32.4927,46404.0
2018-01-11 11:10:00,40.48,40.5,40.45,40.47,46688.0,32.4927,32.5088,32.4687,32.4847,46688.0
2018-01-11 11:20:00,40.47,40.53,40.44,40.52,53202.0,32.4847,32.5329,32.4606,32.5249,53202.0
2018-01-11 11:30:00,40.52,40.54,40.48,40.54,39623.0,32.5249,32.5409,32.4927,32.5409,39623.0
2018-01-11 11:40:00,40.54,40.61,40.53,40.61,49124.0,32.5409,32.5971,32.5329,32.5971,49124.0
2018-01-11 11:50:00,40.61,40.66,40.6,40.65,28289.0,32.5971,32.6372,32.5891,32.6292,28289.0
2018-01-11 12:00:00,40.64,40.65,40.59,40.6,24595.0,32.6212,32.6292,32.581,32.5891,24595.0
2018-01-11 12:10:00,40.6,40.61,40.59,40.59,48250.0,32.5891,32.5971,32.581,32.581,48250.0
2018-01-11 12:20:00,40.59,40.61,40.56,40.6,81149.0,32.581,32.5971,32.557,32.5891,81149.0
2018-01-11 12:30:00,40.6,40.67,40.59,40.67,20460.0,32.5891,32.6453,32.581,32.6453,20460.0
2018-01-11 12:40:00,40.68,40.7,40.66,40.67,23477.0,32.6533,32.6693,32.6372,32.6453,23477.0
2018-01-11 12:50:00,40.67,40.7,40.65,40.67,30251.0,32.6453,32.6693,32.6292,32.6453,30251.0
2018-01-11 13:00:00,40.66,40.71,40.66,40.68,31248.0,32.6372,32.6774,32.6372,32.6533,31248.0
2018-01-11 13:10:00,40.68,40.7,40.61,40.62,75205.0,32.6533,32.6693,32.5971,32.6051,75205.0
2018-01-11 13:20:00,40.61,40.67,40.61,40.66,34116.0,32.5971,32.6453,32.5971,32.6372,34116.0
2018-01-11 13:30:00,40.66,40.67,40.64,40.66,52715.0,32.6372,32.6453,32.6212,32.6372,52715.0
2018-01-11 13:40:00,40.65,40.66,40.58,40.58,47726.0,32.6292,32.6372,32.573,32.573,47726.0
2018-01-11 13:50:00,40.58,40.63,40.57,40.57,50292.0,32.573,32.6131,32.565,32.565,50292.0
2018-01-11 14:00:00,40.57,40.58,40.55,40.56,44100.0,32.565,32.573,32.5489,32.557,44100.0
2018-01-11 14:10:00,40.55,40.56,40.44,40.44,77190.0,32.5489,32.557,32.4606,32.4606,77190.0
2018-01-11 14:20:00,40.44,40.46,40.42,40.46,43893.0,32.4606,32.4767,32.4446,32.4767,43893.0
2018-01-11 14:30:00,40.45,40.46,40.38,40.39,46353.0,32.4687,32.4767,32.4125,32.4205,46353.0
2018-01-11 14:40:00,40.39,40.43,40.39,40.43,47329.0,32.4205,32.4526,32.4205,32.4526,47329.0
2018-01-11 14:50:00,40.43,40.47,40.41,40.43,31430.0,32.4526,32.4847,32.4366,32.4526,31430.0
2018-01-11 15:00:00,40.42,40.44,40.4,40.44,37321.0,32.4446,32.4606,32.4285,32.4606,37321.0
2018-01-11 15:10:00,40.44,40.46,40.41,40.42,55558.0,32.4606,32.4767,32.4366,32.4446,55558.0
2018-01-11 15:20:00,40.42,40.44,40.41,40.42,57371.0,32.4446,32.4606,32.4366,32.4446,57371.0
2018-01-11 15:30:00,40.42,40.51,40.42,40.51,83949.0,32.4446,32.5168,32.4446,32.5168,83949.0
2018-01-11 15:40:00,40.51,40.52,40.49,40.52,77042.0,32.5168,32.5249,32.5008,32.5249,77042.0
2018-01-11 15:50:00,40.52,40.57,40.5,40.56,245397.0,32.5249,32.565,32.5088,32.557,245397.0
2018-01-12 09:30:00,40.56,40.69,40.46,40.47,82632.0,32.557,32.6613,32.4767,32.4847,82632.0
2018-01-12 09:40:00,40.48,40.52,40.39,40.41,48771.0,32.4927,32.5249,32.4205,32.4366,48771.0
2018-01-12 09:50:00,40.41,40.45,40.33,40.35,26588.0,32.4366,32.4687,32.3723,32.3884,26588.0
2018-01-12 10:00:00,40.36,40.38,40.23,40.3,113243.0,32.3964,32.4125,32.2921,32.3483,113243.0
2018-01-12 10:10:00,40.3,40.39,40.21,40.25,132084.0,32.3483,32.4205,32.276,32.3081,132084.0
2018-01-12 10:20:00,40.26,40.33,40.23,40.3,143913.0,32.3162,32.3723,32.2921,32.3483,143913.0
2018-01-12 10:30:00,40.31,40.41,40.3,40.38,35299.0,32.3563,32.4366,32.3483,32.4125,35299.0
2018-01-12 10:40:00,40.39,40.47,40.39,40.44,37405.0,32.4205,32.4847,32.4205,32.4606,37405.0
2018-01-12 10:50:00,40.44,40.58,40.44,40.44,42576.0,32.4606,32.573,32.4606,32.4606,42576.0
2018-01-12 11:00:00,40.44,40.44,40.34,40.36,84568.0,32.4606,32.4606,32.3804,32.3964,84568.0
2018-01-12 11:10:00,40.36,40.36,40.3,40.35,42943.0,32.3964,32.3964,32.3483,32.3884,42943.0
2018-01-12 11:20:00,40.34,40.4,40.34,40.37,25755.0,32.3804,32.4285,32.3804,32.4044,25755.0
2018-01-12 11:30:00,40.37,40.37,40.26,40.27,77095.0,32.4044,32.4044,32.3162,32.3242,77095.0
2018-01-12 11:40:00,40.28,40.39,40.27,40.39,29455.0,32.3322,32.4205,32.3242,32.4205,29455.0
2018-01-12 11:50:00,40.39,40.42,40.33,40.36,28426.0,32.4205,32.4446,32.3723,32.3964,28426.0
2018-01-12 12:00:00,40.36,40.38,40.33,40.34,16655.0,32.3964,32.4125,32.3723,32.3804,16655.0
2018-01-12 12:10:00,40.33,40.4,40.33,40.38,25616.0,32.3723,32.4285,32.3723,32.4125,25616.0
2018-01-12 12:20:00,40.38,40.38,40.34,40.36,41143.0,32.4125,32.4125,32.3804,32.3964,41143.0
2018-01-12 12:30:00,40.37,40.39,40.33,40.35,30713.0,32.4044,32.4205,32.3723,32.3884,30713.0
2018-01-12 12:40:00,40.34,40.36,40.33,40.34,21176.0,32.3804,32.3964,32.3723,32.3804,21176.0
2018-01-12 12:50:00,40.34,40.38,40.33,40.35,38566.0,32.3804,32.4125,32.3723,32.3884,38566.0
2018-01-12 13:00:00,40.35,40.36,40.34,40.35,19023.0,32.3884,32.3964,32.3804,32.3884,19023.0
2018-01-12 13:10:00,40.35,40.37,40.34,40.36,25166.0,32.3884,32.4044,32.3804,32.3964,25166.0
2018-01-12 13:20:00,40.35,40.37,40.34,40.36,22769.0,32.3884,32.4044,32.3804,32.3964,22769.0
2018-01-12 13:30:00,40.36,40.43,40.35,40.39,19419.0,32.3964,32.4526,32.3884,32.4205,19419.0
2018-01-12 13:40:00,40.4,40.43,40.4,40.42,25933.0,32.4285,32.4526,32.4285,32.4446,25933.0
2018-01-12 13:50:00,40.43,40.45,40.42,40.43,20677.0,32.4526,32.4687,32.4446,32.4526,20677.0
2018-01-12 14:00:00,40.43,40.49,40.43,40.46,35879.0,32.4526,32.5008,32.4526,32.4767,35879.0
2018-01-12 14:10:00,40.46,40.48,40.43,40.44,28609.0,32.4767,32.4927,32.4526,32.4606,28609.0
2018-01-12 14:20:00,40.45,40.49,40.45,40.47,25898.0,32.4687,32.5008,32.4687,32.4847,25898.0
2018-01-12 14:30:00,40.47,40.53,40.45,40.47,40967.0,32.4847,32.5329,32.4687,32.4847,40967.0
2018-01-12 14:40:00,40.46,40.49,40.43,40.45,36395.0,32.4767,32.5008,32.4526,32.4687,36395.0
2018-01-12 14:50:00,40.45,40.51,40.44,40.51,29524.0,32.4687,32.5168,32.4606,32.5168,29524.0
2018-01-12 15:00:00,40.51,40.55,40.5,40.51,30889.0,32.5168,32.5489,32.5088,32.5168,30889.0
2018-01-12 15:10:00,40.5,40.53,40.48,40.49,37424.0,32.5088,32.5329,32.4927,32.5008,37424.0
2018-01-12 15:20:00,40.49,40.53,40.48,40.49,35116.0,32.5008,32.5329,32.4927,32.5008,35116.0
2018-01-12 15:30:00,40.49,40.54,40.48,40.48,80555.0,32.5008,32.5409,32.4927,32.4927,80555.0
2018-01-12 15:40:00,40.48,40.53,40.46,40.52,103015.0,32.4927,32.5329,32.4767,32.5249,103015.0
2018-01-12 15:50:00,40.52,40.54,40.43,40.49,259449.0,32.5249,32.5409,32.4526,32.5008,259449.0
2018-01-16 09:30:00,40.58,40.85,40.58,40.84,158682.0,32.573,32.7897,32.573,32.7817,158682.0
2018-01-16 09:40:00,40.85,40.91,40.84,40.88,39165.0,32.7897,32.8379,32.7817,32.8138,39165.0
2018-01-16 09:50:00,40.88,40.91,40.82,40.89,67593.0,32.8138,32.8379,32.7657,32.8218,67593.0
2018-01-16 10:00:00,40.9,40.9,40.82,40.83,54850.0,32.8299,32.8299,32.7657,32.7737,54850.0
2018-01-16 10:10:00,40.84,40.88,40.82,40.87,27004.0,32.7817,32.8138,32.7657,32.8058,27004.0
2018-01-16 10:20:00,40.87,40.92,40.83,40.92,77684.0,32.8058,32.8459,32.7737,32.8459,77684.0
2018-01-16 10:30:00,40.93,40.94,40.8,40.84,42488.0,32.854,32.862,32.7496,32.7817,42488.0
2018-01-16 10:40:00,40.85,40.91,40.85,40.86,35284.0,32.7897,32.8379,32.7897,32.7978,35284.0
2018-01-16 10:50:00,40.86,40.89,40.76,40.79,49408.0,32.7978,32.8218,32.7175,32.7416,49408.0
2018-01-16 11:00:00,40.79,40.83,40.78,40.79,58013.0,32.7416,32.7737,32.7335,32.7416,58013.0
2018-01-16 11:10:00,40.8,40.88,40.8,40.88,48959.0,32.7496,32.8138,32.7496,32.8138,48959.0
2018-01-16 11:20:00,40.89,40.9,40.81,40.86,33064.0,32.8218,32.8299,32.7576,32.7978,33064.0
2018-01-16 11:30:00,40.86,40.86,40.8,40.83,67854.0,32.7978,32.7978,32.7496,32.7737,67854.0
2018-01-16 11:40:00,40.84,40.89,40.82,40.89,45543.0,32.7817,32.8218,32.7657,32.8218,45543.0
2018-01-16 11:50:00,40.89,40.89,40.85,40.87,29014.0,32.8218,32.8218,32.7897,32.8058,29014.0
2018-01-16 12:00:00,40.87,40.88,40.83,40.86,27002.0,32.8058,32.8138,32.7737,32.7978,27002.0
2018-01-16 12:10:00,40.87,40.95,40.84,40.91,31706.0,32.8058,32.87,32.7817,32.8379,31706.0
2018-01-16 12:20:00,40.91,40.96,40.91,40.96,29303.0,32.8379,32.878,32.8379,32.878,29303.0
2018-01-16 12:30:00,40.95,40.96,40.86,40.9,42940.0,32.87,32.878,32.7978,32.8299,42940.0
2018-01-16 12:40:00,40.91,40.92,40.89,40.91,26646.0,32.8379,32.8459,32.8218,32.8379,26646.0
2018-01-16 12:50:00,40.91,40.93,40.9,40.91,40630.0,32.8379,32.854,32.8299,32.8379,40630.0
2018-01-16 13:00:00,40.91,40.96,40.9,40.94,45016.0,32.8379,32.878,32.8299,32.862,45016.0
2018-01-16 13:10:00,40.94,40.95,40.9,40.93,40660.0,32.862,32.87,32.8299,32.854,40660.0
2018-01-16 13:20:00,40.93,40.94,40.9,40.91,34895.0,32.854,32.862,32.8299,32.8379,34895.0
2018-01-16 13:30:00,40.91,40.92,40.76,40.76,56908.0,32.8379,32.8459,32.7175,32.7175,56908.0
2018-01-16 13:40:00,40.76,40.77,40.69,40.74,55199.0,32.7175,32.7255,32.6613,32.7014,55199.0
2018-01-16 13:50:00,40.74,40.75,40.7,40.75,68858.0,32.7014,32.7095,32.6693,32.7095,68858.0
2018-01-16 14:00:00,40.75,40.85,40.74,40.81,40349.0,32.7095,32.7897,32.7014,32.7576,40349.0
2018-01-16 14:10:00,40.81,40.85,40.78,40.82,35677.0,32.7576,32.7897,32.7335,32.7657,35677.0
2018-01-16 14:20:00,40.81,40.82,40.76,40.77,75760.0,32.7576,32.7657,32.7175,32.7255,75760.0
2018-01-16 14:30:00,40.77,40.79,40.65,40.67,53776.0,32.7255,32.7416,32.6292,32.6453,53776.0
2018-01-16 14:40:00,40.67,40.71,40.64,40.68,78220.0,32.6453,32.6774,32.6212,32.6533,78220.0
2018-01-16 14:50:00,40.69,40.77,40.67,40.72,73249.0,32.6613,32.7255,32.6453,32.6854,73249.0
2018-01-16 15:00:00,40.72,40.92,40.72,40.91,77577.0,32.6854,32.8459,32.6854,32.8379,77577.0
2018-01-16 15:10:00,40.91,40.91,40.78,40.81,70452.0,32.8379,32.8379,32.7335,32.7576,70452.0
2018-01-16 15:20:00,40.81,40.84,40.79,40.83,52470.0,32.7576,32.7817,32.7416,32.7737,52470.0
2018-01-16 15:30:00,40.82,40.85,40.77,40.85,83622.0,32.7657,32.7897,32.7255,32.7897,83622.0
2018-01-16 15:40:00,40.85,40.89,40.83,40.85,144453.0,32.7897,32.8218,32.7737,32.7897,144453.0
2018-01-16 15:50:00,40.85,40.86,40.73,40.78,453000.0,32.7897,32.7978,32.6934,32.7335,453000.0
2018-01-17 09:30:00,40.91,40.93,40.59,40.59,120951.0,32.8379,32.854,32.581,32.581,120951.0
2018-01-17 09:40:00,40.63,40.63,40.28,40.28,81074.0,32.6131,32.6131,32.3322,32.3322,81074.0
2018-01-17 09:50:00,40.28,40.36,40.17,40.27,54668.0,32.3322,32.3964,32.2439,32.3242,54668.0
2018-01-17 10:00:00,40.27,40.41,40.24,40.39,27276.0,32.3242,32.4366,32.3001,32.4205,27276.0
2018-01-17 10:10:00,40.39,40.52,40.38,40.51,55812.0,32.4205,32.5249,32.4125,32.5168,55812.0
2018-01-17 10:20:00,40.52,40.61,40.51,40.57,63335.0,32.5249,32.5971,32.5168,32.565,63335.0
2018-01-17 10:30:00,40.57,40.71,40.53,40.7,68138.0,32.565,32.6774,32.5329,32.6693,68138.0
2018-01-17 10:40:00,40.7,40.71,40.69,40.7,50630.0,32.6693,32.6774,32.6613,32.6693,50630.0
2018-01-17 10:50:00,40.7,40.7,40.61,40.65,44501.0,32.6693,32.6693,32.5971,32.6292,44501.0
2018-01-17 11:00:00,40.64,40.81,40.6,40.81,75475.0,32.6212,32.7576,32.5891,32.7576,75475.0
2018-01-17 11:10:00,40.81,40.84,40.68,40.69,50246.0,32.7576,32.7817,32.6533,32.6613,50246.0
2018-01-17 11:20:00,40.68,40.68,40.61,40.65,37216.0,32.6533,32.6533,32.5971,32.6292,37216.0
2018-01-17 11:30:00,40.65,40.7,40.65,40.7,36259.0,32.6292,32.6693,32.6292,32.6693,36259.0
2018-01-17 11:40:00,40.7,40.79,40.63,40.77,105896.0,32.6693,32.7416,32.6131,32.7255,105896.0
2018-01-17 11:50:00,40.77,40.84,40.74,40.77,64332.0,32.7255,32.7817,32.7014,32.7255,64332.0
2018-01-17 12:00:00,40.77,40.83,40.75,40.83,37415.0,32.7255,32.7737,32.7095,32.7737,37415.0
2018-01-17 12:10:00,40.83,40.83,40.78,40.82,24484.0,32.7737,32.7737,32.7335,32.7657,24484.0
2018-01-17 12:20:00,40.82,40.86,40.81,40.83,29803.0,32.7657,32.7978,32.7576,32.7737,29803.0
2018-01-17 12:30:00,40.83,40.84,40.77,40.81,60289.0,32.7737,32.7817,32.7255,32.7576,60289.0
2018-01-17 12:40:00,40.8,40.91,40.79,40.91,23964.0,32.7496,32.8379,32.7416,32.8379,23964.0
2018-01-17 12:50:00,40.9,40.92,40.88,40.9,24349.0,32.8299,32.8459,32.8138,32.8299,24349.0
2018-01-17 13:00:00,40.9,40.92,40.82,40.86,61143.0,32.8299,32.8459,32.7657,32.7978,61143.0
2018-01-17 13:10:00,40.86,40.88,40.84,40.85,40843.0,32.7978,32.8138,32.7817,32.7897,40843.0
2018-01-17 13:20:00,40.86,40.87,40.84,40.86,22981.0,32.7978,32.8058,32.7817,32.7978,22981.0
2018-01-17 13:30:00,40.86,40.86,40.82,40.83,23072.0,32.7978,32.7978,32.7657,32.7737,23072.0
2018-01-17 13:40:00,40.83,40.84,40.81,40.83,34357.0,32.7737,32.7817,32.7576,32.7737,34357.0
2018-01-17 13:50:00,40.83,40.86,40.82,40.83,34388.0,32.7737,32.7978,32.7657,32.7737,34388.0
2018-01-17 14:00:00,40.83,40.85,40.81,40.83,43148.0,32.7737,32.7897,32.7576,32.7737,43148.0
2018-01-17 14:10:00,40.84,40.85,40.81,40.82,52000.0,32.7817,32.7897,32.7576,32.7657,52000.0
2018-01-17 14:20:00,40.83,40.86,40.82,40.83,27767.0,32.7737,32.7978,32.7657,32.7737,27767.0
2018-01-17 14:30:00,40.84,40.89,40.83,40.84,41442.0,32.7817,32.8218,32.7737,32.7817,41442.0
2018-01-17 14:40:00,40.85,40.88,40.85,40.87,31819.0,32.7897,32.8138,32.7897,32.8058,31819.0
2018-01-17 14:50:00,40.88,40.92,40.85,40.91,36258.0,32.8138,32.8459,32.7897,32.8379,36258.0
2018-01-17 15:00:00,40.91,41.0,40.9,40.98,53979.0,32.8379,32.9101,32.8299,32.8941,53979.0
2018-01-17 15:10:00,40.98,40.99,40.93,40.94,48938.0,32.8941,32.9021,32.854,32.862,48938.0
2018-01-17 15:20:00,40.94,40.94,40.88,40.88,50787.0,32.862,32.862,32.8138,32.8138,50787.0
2018-01-17 15:30:00,40.89,40.97,40.88,40.93,66298.0,32.8218,32.8861,32.8138,32.854,66298.0
2018-01-17 15:40:00,40.93,40.95,40.89,40.9,106725.0,32.854,32.87,32.8218,32.8299,106725.0
2018-01-17 15:50:00,40.9,40.99,40.89,40.92,581921.0,32.8299,32.9021,32.8218,32.8459,581921.0
2018-01-18 09:30:00,40.88,40.88,40.57,40.76,111240.0,32.8138,32.8138,32.565,32.7175,111240.0
2018-01-18 09:40:00,40.77,40.78,40.61,40.67,55276.0,32.7255,32.7335,32.5971,32.6453,55276.0
2018-01-18 09:50:00,40.67,40.72,40.64,40.68,34034.0,32.6453,32.6854,32.6212,32.6533,34034.0
2018-01-18 10:00:00,40.69,40.72,40.67,40.68,71330.0,32.6613,32.6854,32.6453,32.6533,71330.0
2018-01-18 10:10:00,40.68,40.7,40.53,40.54,66053.0,32.6533,32.6693,32.5329,32.5409,66053.0
2018-01-18 10:20:00,40.54,40.6,40.53,40.59,52778.0,32.5409,32.5891,32.5329,32.581,52778.0
2018-01-18 10:30:00,40.6,40.7,40.56,40.57,75845.0,32.5891,32.6693,32.557,32.565,75845.0
2018-01-18 10:40:00,40.56,40.57,40.43,40.45,82432.0,32.557,32.565,32.4526,32.4687,82432.0
2018-01-18 10:50:00,40.45,40.57,40.45,40.51,69845.0,32.4687,32.565,32.4687,32.5168,69845.0
2018-01-18 11:00:00,40.5,40.53,40.48,40.49,36295.0,32.5088,32.5329,32.4927,32.5008,36295.0
2018-01-18 11:10:00,40.49,40.56,40.49,40.53,30206.0,32.5008,32.557,32.5008,32.5329,30206.0
2018-01-18 11:20:00,40.53,40.57,40.5,40.55,37202.0,32.5329,32.565,32.5088,32.5489,37202.0
2018-01-18 11:30:00,40.55,40.61,40.54,40.55,25320.0,32.5489,32.5971,32.5409,32.5489,25320.0
2018-01-18 11:40:00,40.55,40.56,40.53,40.55,42270.0,32.5489,32.557,32.5329,32.5489,42270.0
2018-01-18 11:50:00,40.54,40.58,40.54,40.57,17839.0,32.5409,32.573,32.5409,32.565,17839.0
2018-01-18 12:00:00,40.57,40.6,40.55,40.59,31814.0,32.565,32.5891,32.5489,32.581,31814.0
2018-01-18 12:10:00,40.59,40.6,40.55,40.57,30230.0,32.581,32.5891,32.5489,32.565,30230.0
2018-01-18 12:20:00,40.57,40.63,40.56,40.62,20773.0,32.565,32.6131,32.557,32.6051,20773.0
2018-01-18 12:30:00,40.62,40.63,40.59,40.61,16457.0,32.6051,32.6131,32.581,32.5971,16457.0
2018-01-18 12:40:00,40.62,40.64,40.59,40.64,21134.0,32.6051,32.6212,32.581,32.6212,21134.0
2018-01-18 12:50:00,40.64,40.65,40.6,40.6,20397.0,32.6212,32.6292,32.5891,32.5891,20397.0
2018-01-18 13:00:00,40.61,40.61,40.56,40.59,59558.0,32.5971,32.5971,32.557,32.581,59558.0
2018-01-18 13:10:00,40.59,40.6,40.55,40.56,22748.0,32.581,32.5891,32.5489,32.557,22748.0
2018-01-18 13:20:00,40.56,40.57,40.48,40.49,26444.0,32.557,32.565,32.4927,32.5008,26444.0
2018-01-18 13:30:00,40.49,40.49,40.44,40.45,19122.0,32.5008,32.5008,32.4606,32.4687,19122.0
2018-01-18 13:40:00,40.44,40.5,40.44,40.48,35578.0,32.4606,32.5088,32.4606,32.4927,35578.0
2018-01-18 13:50:00,40.48,40.55,40.48,40.54,38554.0,32.4927,32.5489,32.4927,32.5409,38554.0
2018-01-18 14:00:00,40.54,40.58,40.53,40.57,22267.0,32.5409,32.573,32.5329,32.565,22267.0
2018-01-18 14:10:00,40.58,40.65,40.58,40.62,36330.0,32.573,32.6292,32.573,32.6051,36330.0
2018-01-18 14:20:00,40.62,40.63,40.61,40.63,13914.0,32.6051,32.6131,32.5971,32.6131,13914.0
2018-01-18 14:30:00,40.63,40.67,40.6,40.63,30132.0,32.6131,32.6453,32.5891,32.6131,30132.0
2018-01-18 14:40:00,40.63,40.64,40.6,40.61,20071.0,32.6131,32.6212,32.5891,32.5971,20071.0
2018-01-18 14:50:00,40.62,40.62,40.59,40.61,53064.0,32.6051,32.6051,32.581,32.5971,53064.0
2018-01-18 15:00:00,40.62,40.66,40.6,40.65,54619.0,32.6051,32.6372,32.5891,32.6292,54619.0
2018-01-18 15:10:00,40.65,40.66,40.64,40.65,44794.0,32.6292,32.6372,32.6212,32.6292,44794.0
2018-01-18 15:20:00,40.65,40.65,40.54,40.56,57887.0,32.6292,32.6292,32.5409,32.557,57887.0
2018-01-18 15:30:00,40.56,40.58,40.51,40.55,67548.0,32.557,32.573,32.5168,32.5489,67548.0
2018-01-18 15:40:00,40.56,40.57,40.49,40.54,105957.0,32.557,32.565,32.5008,32.5409,105957.0
2018-01-18 15:50:00,40.54,40.55,40.46,40.49,218493.0,32.5409,32.5489,32.4767,32.5008,218493.0
2018-01-19 09:30:00,40.51,40.64,40.34,40.34,360433.0,32.5168,32.6212,32.3804,32.3804,360433.0
2018-01-19 09:40:00,40.34,40.36,40.16,40.16,93995.0,32.3804,32.3964,32.2359,32.2359,93995.0
2018-01-19 09:50:00,40.16,40.17,39.94,39.98,182393.0,32.2359,32.2439,32.0593,32.0914,182393.0
2018-01-19 10:00:00,39.99,40.06,39.92,40.03,191451.0,32.0994,32.1556,32.0432,32.1315,191451.0
2018-01-19 10:10:00,40.04,40.29,40.03,40.25,152465.0,32.1396,32.3402,32.1315,32.3081,152465.0
2018-01-19 10:20:00,40.26,40.39,40.24,40.38,95918.0,32.3162,32.4205,32.3001,32.4125,95918.0
2018-01-19 10:30:00,40.39,40.44,40.34,40.41,42919.0,32.4205,32.4606,32.3804,32.4366,42919.0
2018-01-19 10:40:00,40.41,40.5,40.4,40.44,40201.0,32.4366,32.5088,32.4285,32.4606,40201.0
2018-01-19 10:50:00,40.43,40.53,40.43,40.52,38068.0,32.4526,32.5329,32.4526,32.5249,38068.0
2018-01-19 11:00:00,40.52,40.52,40.42,40.43,38059.0,32.5249,32.5249,32.4446,32.4526,38059.0
2018-01-19 11:10:00,40.43,40.52,40.42,40.52,52187.0,32.4526,32.5249,32.4446,32.5249,52187.0
2018-01-19 11:20:00,40.53,40.59,40.52,40.59,43632.0,32.5329,32.581,32.5249,32.581,43632.0
2018-01-19 11:30:00,40.58,40.61,40.54,40.59,92485.0,32.573,32.5971,32.5409,32.581,92485.0
2018-01-19 11:40:00,40.59,40.63,40.46,40.46,74081.0,32.581,32.6131,32.4767,32.4767,74081.0
2018-01-19 11:50:00,40.46,40.48,40.41,40.47,46115.0,32.4767,32.4927,32.4366,32.4847,46115.0
2018-01-19 12:00:00,40.47,40.51,40.43,40.49,31067.0,32.4847,32.5168,32.4526,32.5008,31067.0
2018-01-19 12:10:00,40.49,40.5,40.45,40.49,21455.0,32.5008,32.5088,32.4687,32.5008,21455.0
2018-01-19 12:20:00,40.48,40.57,40.47,40.55,83500.0,32.4927,32.565,32.4847,32.5489,83500.0
2018-01-19 12:30:00,40.55,40.55,40.5,40.5,69857.0,32.5489,32.5489,32.5088,32.5088,69857.0
2018-01-19 12:40:00,40.51,40.55,40.49,40.52,35770.0,32.5168,32.5489,32.5008,32.5249,35770.0
2018-01-19 12:50:00,40.53,40.53,40.47,40.48,80130.0,32.5329,32.5329,32.4847,32.4927,80130.0
2018-01-19 13:00:00,40.49,40.5,40.46,40.48,104711.0,32.5008,32.5088,32.4767,32.4927,104711.0
2018-01-19 13:10:00,40.48,40.49,40.46,40.48,38953.0,32.4927,32.5008,32.4767,32.4927,38953.0
2018-01-19 13:20:00,40.47,40.51,40.45,40.51,111113.0,32.4847,32.5168,32.4687,32.5168,111113.0
2018-01-19 13:30:00,40.51,40.52,40.47,40.47,30801.0,32.5168,32.5249,32.4847,32.4847,30801.0
2018-01-19 13:40:00,40.47,40.48,40.44,40.44,48191.0,32.4847,32.4927,32.4606,32.4606,48191.0
2018-01-19 13:50:00,40.44,40.48,40.43,40.44,75340.0,32.4606,32.4927,32.4526,32.4606,75340.0
2018-01-19 14:00:00,40.43,40.47,40.42,40.47,57657.0,32.4526,32.4847,32.4446,32.4847,57657.0
2018-01-19 14:10:00,40.47,40.52,40.45,40.51,39019.0,32.4847,32.5249,32.4687,32.5168,39019.0
2018-01-19 14:20:00,40.51,40.55,40.5,40.55,64333.0,32.5168,32.5489,32.5088,32.5489,64333.0
2018-01-19 14:30:00,40.55,40.61,40.54,40.59,28941.0,32.5489,32.5971,32.5409,32.581,28941.0
2018-01-19 14:40:00,40.59,40.66,40.58,40.66,56931.0,32.581,32.6372,32.573,32.6372,56931.0
2018-01-19 14:50:00,40.66,40.71,40.64,40.65,58768.0,32.6372,32.6774,32.6212,32.6292,58768.0
2018-01-19 15:00:00,40.65,40.65,40.55,40.59,73008.0,32.6292,32.6292,32.5489,32.581,73008.0
2018-01-19 15:10:00,40.59,40.6,40.55,40.57,46518.0,32.581,32.5891,32.5489,32.565,46518.0
2018-01-19 15:20:00,40.57,40.64,40.53,40.63,84875.0,32.565,32.6212,32.5329,32.6131,84875.0
2018-01-19 15:30:00,40.64,40.69,40.64,40.66,77940.0,32.6212,32.6613,32.6212,32.6372,77940.0
2018-01-19 15:40:00,40.67,40.69,40.58,40.59,95769.0,32.6453,32.6613,32.573,32.581,95769.0
2018-01-19 15:50:00,40.59,41.33,40.58,40.97,1305521.0,32.581,33.175,32.573,32.8861,1305521.0
2018-01-22 09:30:00,41.18,42.19,41.15,41.64,544302.0,33.0546,33.8653,33.0305,33.4239,544302.0
2018-01-22 09:40:00,41.67,41.78,41.45,41.7,316092.0,33.4479,33.5362,33.2713,33.472,316092.0
2018-01-22 09:50:00,41.71,41.71,41.5,41.61,169433.0,33.48,33.48,33.3115,33.3998,169433.0
2018-01-22 10:00:00,41.61,41.77,41.6,41.76,142122.0,33.3998,33.5282,33.3918,33.5202,142122.0
2018-01-22 10:10:00,41.77,41.77,41.68,41.69,185978.0,33.5282,33.5282,33.456,33.464,185978.0
2018-01-22 10:20:00,41.68,41.85,41.68,41.7,190613.0,33.456,33.5924,33.456,33.472,190613.0
2018-01-22 10:30:00,41.7,41.76,41.67,41.73,98275.0,33.472,33.5202,33.4479,33.4961,98275.0
2018-01-22 10:40:00,41.74,41.77,41.69,41.73,105451.0,33.5041,33.5282,33.464,33.4961,105451.0
2018-01-22 10:50:00,41.73,41.76,41.69,41.76,77169.0,33.4961,33.5202,33.464,33.5202,77169.0
2018-01-22 11:00:00,41.76,42.0,41.75,41.98,213569.0,33.5202,33.7128,33.5122,33.6968,213569.0
2018-01-22 11:10:00,41.98,42.14,41.97,42.13,144340.0,33.6968,33.8252,33.6887,33.8172,144340.0
2018-01-22 11:20:00,42.12,42.14,42.01,42.02,144235.0,33.8091,33.8252,33.7209,33.7289,144235.0
2018-01-22 11:30:00,42.01,42.07,41.99,42.0,72110.0,33.7209,33.769,33.7048,33.7128,72110.0
2018-01-22 11:40:00,42.0,42.18,41.99,42.18,114730.0,33.7128,33.8573,33.7048,33.8573,114730.0
2018-01-22 11:50:00,42.18,42.26,42.14,42.24,100246.0,33.8573,33.9215,33.8252,33.9055,100246.0
2018-01-22 12:00:00,42.24,42.25,42.17,42.21,122381.0,33.9055,33.9135,33.8493,33.8814,122381.0
2018-01-22 12:10:00,42.21,42.33,42.19,42.32,99734.0,33.8814,33.9777,33.8653,33.9697,99734.0
2018-01-22 12:20:00,42.31,42.34,42.28,42.32,75818.0,33.9617,33.9857,33.9376,33.9697,75818.0
2018-01-22 12:30:00,42.31,42.35,42.29,42.32,100882.0,33.9617,33.9938,33.9456,33.9697,100882.0
2018-01-22 12:40:00,42.33,42.45,42.32,42.38,104980.0,33.9777,34.074,33.9697,34.0178,104980.0
2018-01-22 12:50:00,42.38,42.4,42.28,42.4,102028.0,34.0178,34.0339,33.9376,34.0339,102028.0
2018-01-22 13:00:00,42.4,42.45,42.35,42.45,93130.0,34.0339,34.074,33.9938,34.074,93130.0
2018-01-22 13:10:00,42.45,42.53,42.44,42.51,91637.0,34.074,34.1383,34.066,34.1222,91637.0
2018-01-22 13:20:00,42.52,42.52,42.43,42.45,90921.0,34.1302,34.1302,34.058,34.074,90921.0
2018-01-22 13:30:00,42.45,42.59,42.44,42.58,91432.0,34.074,34.1864,34.066,34.1784,91432.0
2018-01-22 13:40:00,42.59,42.69,42.58,42.59,122017.0,34.1864,34.2667,34.1784,34.1864,122017.0
2018-01-22 13:50:00,42.6,42.63,42.57,42.61,89382.0,34.1944,34.2185,34.1704,34.2025,89382.0
2018-01-22 14:00:00,42.61,42.69,42.57,42.67,128464.0,34.2025,34.2667,34.1704,34.2506,128464.0
2018-01-22 14:10:00,42.68,42.73,42.61,42.7,114401.0,34.2587,34.2988,34.2025,34.2747,114401.0
2018-01-22 14:20:00,42.7,42.76,42.69,42.74,135580.0,34.2747,34.3229,34.2667,34.3068,135580.0
2018-01-22 14:30:00,42.74,42.74,42.69,42.73,128568.0,34.3068,34.3068,34.2667,34.2988,128568.0
2018-01-22 14:40:00,42.73,42.74,42.67,42.7,134719.0,34.2988,34.3068,34.2506,34.2747,134719.0
2018-01-22 14:50:00,42.71,42.72,42.67,42.7,91681.0,34.2827,34.2908,34.2506,34.2747,91681.0
2018-01-22 15:00:00,42.7,42.73,42.68,42.7,130554.0,34.2747,34.2988,34.2587,34.2747,130554.0
2018-01-22 15:10:00,42.7,42.73,42.68,42.7,105121.0,34.2747,34.2988,34.2587,34.2747,105121.0
2018-01-22 15:20:00,42.7,42.72,42.63,42.64,161605.0,34.2747,34.2908,34.2185,34.2265,161605.0
2018-01-22 15:30:00,42.64,42.73,42.64,42.73,182253.0,34.2265,34.2988,34.2265,34.2988,182253.0
2018-01-22 15:40:00,42.73,42.77,42.69,42.75,345695.0,34.2988,34.3309,34.2667,34.3148,345695.0
2018-01-22 15:50:00,42.74,42.77,42.68,42.76,740381.0,34.3068,34.3309,34.2587,34.3229,740381.0
2018-01-23 09:30:00,42.35,42.72,42.3,42.64,220645.0,33.9938,34.2908,33.9536,34.2265,220645.0
2018-01-23 09:40:00,42.65,42.65,42.31,42.34,126882.0,34.2346,34.2346,33.9617,33.9857,126882.0
2018-01-23 09:50:00,42.34,42.49,42.27,42.45,110331.0,33.9857,34.1061,33.9296,34.074,110331.0
2018-01-23 10:00:00,42.45,42.45,42.31,42.38,87936.0,34.074,34.074,33.9617,34.0178,87936.0
2018-01-23 10:10:00,42.37,42.61,42.37,42.58,93867.0,34.0098,34.2025,34.0098,34.1784,93867.0
2018-01-23 10:20:00,42.59,42.6,42.48,42.6,127414.0,34.1864,34.1944,34.0981,34.1944,127414.0
2018-01-23 10:30:00,42.59,42.65,42.52,42.52,82536.0,34.1864,34.2346,34.1302,34.1302,82536.0
2018-01-23 10:40:00,42.52,42.53,42.41,42.49,52520.0,34.1302,34.1383,34.0419,34.1061,52520.0
2018-01-23 10:50:00,42.5,42.64,42.49,42.64,53716.0,34.1142,34.2265,34.1061,34.2265,53716.0
2018-01-23 11:00:00,42.64,42.74,42.64,42.7,67630.0,34.2265,34.3068,34.2265,34.2747,67630.0
2018-01-23 11:10:00,42.7,42.72,42.61,42.67,60037.0,34.2747,34.2908,34.2025,34.2506,60037.0
2018-01-23 11:20:00,42.67,42.7,42.62,42.68,48519.0,34.2506,34.2747,34.2105,34.2587,48519.0
2018-01-23 11:30:00,42.68,42.68,42.54,42.54,50769.0,34.2587,34.2587,34.1463,34.1463,50769.0
2018-01-23 11:40:00,42.55,42.6,42.48,42.5,62162.0,34.1543,34.1944,34.0981,34.1142,62162.0
2018-01-23 11:50:00,42.49,42.62,42.46,42.58,65850.0,34.1061,34.2105,34.0821,34.1784,65850.0
2018-01-23 12:00:00,42.59,42.6,42.54,42.59,43762.0,34.1864,34.1944,34.1463,34.1864,43762.0
2018-01-23 12:10:00,42.58,42.6,42.51,42.58,39524.0,34.1784,34.1944,34.1222,34.1784,39524.0
2018-01-23 12:20:00,42.59,42.61,42.56,42.56,38707.0,34.1864,34.2025,34.1623,34.1623,38707.0
2018-01-23 12:30:00,42.56,42.61,42.53,42.6,47574.0,34.1623,34.2025,34.1383,34.1944,47574.0
2018-01-23 12:40:00,42.61,42.65,42.56,42.61,90811.0,34.2025,34.2346,34.1623,34.2025,90811.0
2018-01-23 12:50:00,42.6,42.67,42.6,42.66,57346.0,34.1944,34.2506,34.1944,34.2426,57346.0
2018-01-23 13:00:00,42.67,42.69,42.61,42.62,58771.0,34.2506,34.2667,34.2025,34.2105,58771.0
2018-01-23 13:10:00,42.61,42.68,42.59,42.66,63475.0,34.2025,34.2587,34.1864,34.2426,63475.0
2018-01-23 13:20:00,42.66,42.68,42.61,42.67,83898.0,34.2426,34.2587,34.2025,34.2506,83898.0
2018-01-23 13:30:00,42.67,42.67,42.59,42.61,33943.0,34.2506,34.2506,34.1864,34.2025,33943.0
2018-01-23 13:40:00,42.59,42.67,42.58,42.65,47363.0,34.1864,34.2506,34.1784,34.2346,47363.0
2018-01-23 13:50:00,42.63,42.68,42.6,42.62,43493.0,34.2185,34.2587,34.1944,34.2105,43493.0
2018-01-23 14:00:00,42.62,42.72,42.59,42.66,116665.0,34.2105,34.2908,34.1864,34.2426,116665.0
2018-01-23 14:10:00,42.67,42.73,42.66,42.7,50186.0,34.2506,34.2988,34.2426,34.2747,50186.0
2018-01-23 14:20:00,42.71,42.76,42.66,42.66,50775.0,34.2827,34.3229,34.2426,34.2426,50775.0
2018-01-23 14:30:00,42.67,42.75,42.67,42.73,54268.0,34.2506,34.3148,34.2506,34.2988,54268.0
2018-01-23 14:40:00,42.73,42.79,42.66,42.78,79408.0,34.2988,34.3469,34.2426,34.3389,79408.0
2018-01-23 14:50:00,42.78,42.84,42.75,42.84,70298.0,34.3389,34.3871,34.3148,34.3871,70298.0
2018-01-23 15:00:00,42.83,42.84,42.77,42.79,58181.0,34.3791,34.3871,34.3309,34.3469,58181.0
2018-01-23 15:10:00,42.78,42.83,42.74,42.79,117701.0,34.3389,34.3791,34.3068,34.3469,117701.0
2018-01-23 15:20:00,42.79,42.81,42.77,42.77,81049.0,34.3469,34.363,34.3309,34.3309,81049.0
2018-01-23 15:30:00,42.77,42.78,42.66,42.68,144775.0,34.3309,34.3389,34.2426,34.2587,144775.0
2018-01-23 15:40:00,42.68,42.71,42.64,42.67,172029.0,34.2587,34.2827,34.2265,34.2506,172029.0
2018-01-23 15:50:00,42.67,42.67,42.6,42.61,310786.0,34.2506,34.2506,34.1944,34.2025,310786.0
2018-01-24 09:30:00,42.69,42.72,42.49,42.68,92924.0,34.2667,34.2908,34.1061,34.2587,92924.0
2018-01-24 09:40:00,42.68,42.75,42.61,42.65,43648.0,34.2587,34.3148,34.2025,34.2346,43648.0
2018-01-24 09:50:00,42.65,42.71,42.62,42.63,33968.0,34.2346,34.2827,34.2105,34.2185,33968.0
2018-01-24 10:00:00,42.63,42.7,42.62,42.67,33994.0,34.2185,34.2747,34.2105,34.2506,33994.0
2018-01-24 10:10:00,42.67,42.73,42.6,42.7,60966.0,34.2506,34.2988,34.1944,34.2747,60966.0
2018-01-24 10:20:00,42.69,42.75,42.68,42.69,30376.0,34.2667,34.3148,34.2587,34.2667,30376.0
2018-01-24 10:30:00,42.69,42.75,42.67,42.73,57342.0,34.2667,34.3148,34.2506,34.2988,57342.0
2018-01-24 10:40:00,42.73,42.75,42.63,42.66,48801.0,34.2988,34.3148,34.2185,34.2426,48801.0
2018-01-24 10:50:00,42.66,42.66,42.54,42.56,68996.0,34.2426,34.2426,34.1463,34.1623,68996.0
2018-01-24 11:00:00,42.57,42.6,42.5,42.55,55829.0,34.1704,34.1944,34.1142,34.1543,55829.0
2018-01-24 11:10:00,42.54,42.63,42.53,42.61,108309.0,34.1463,34.2185,34.1383,34.2025,108309.0
2018-01-24 11:20:00,42.61,42.66,42.57,42.64,39816.0,34.2025,34.2426,34.1704,34.2265,39816.0
2018-01-24 11:30:00,42.64,42.77,42.63,42.73,99536.0,34.2265,34.3309,34.2185,34.2988,99536.0
2018-01-24 11:40:00,42.73,42.78,42.64,42.65,114130.0,34.2988,34.3389,34.2265,34.2346,114130.0
2018-01-24 11:50:00,42.65,42.69,42.6,42.65,40672.0,34.2346,34.2667,34.1944,34.2346,40672.0
2018-01-24 12:00:00,42.65,42.71,42.64,42.69,63277.0,34.2346,34.2827,34.2265,34.2667,63277.0
2018-01-24 12:10:00,42.68,42.69,42.64,42.66,36515.0,34.2587,34.2667,34.2265,34.2426,36515.0
2018-01-24 12:20:00,42.67,42.71,42.63,42.67,50755.0,34.2506,34.2827,34.2185,34.2506,50755.0
2018-01-24 12:30:00,42.67,42.74,42.65,42.71,55812.0,34.2506,34.3068,34.2346,34.2827,55812.0
2018-01-24 12:40:00,42.7,42.78,42.7,42.78,62448.0,34.2747,34.3389,34.2747,34.3389,62448.0
2018-01-24 12:50:00,42.78,42.82,42.76,42.76,54507.0,34.3389,34.371,34.3229,34.3229,54507.0
2018-01-24 13:00:00,42.76,42.78,42.56,42.58,130869.0,34.3229,34.3389,34.1623,34.1784,130869.0
2018-01-24 13:10:00,42.58,42.59,42.51,42.54,41613.0,34.1784,34.1864,34.1222,34.1463,41613.0
2018-01-24 13:20:00,42.55,42.61,42.51,42.59,58408.0,34.1543,34.2025,34.1222,34.1864,58408.0
2018-01-24 13:30:00,42.58,42.75,42.57,42.68,132077.0,34.1784,34.3148,34.1704,34.2587,132077.0
2018-01-24 13:40:00,42.67,42.93,42.66,42.92,62033.0,34.2506,34.4593,34.2426,34.4513,62033.0
2018-01-24 13:50:00,42.93,43.2,42.92,43.13,221608.0,34.4593,34.6761,34.4513,34.6199,221608.0
2018-01-24 14:00:00,43.13,43.13,42.93,42.96,106111.0,34.6199,34.6199,34.4593,34.4834,106111.0
2018-01-24 14:10:00,42.97,43.08,42.9,43.08,78348.0,34.4914,34.5797,34.4352,34.5797,78348.0
2018-01-24 14:20:00,43.08,43.08,42.95,43.03,58957.0,34.5797,34.5797,34.4754,34.5396,58957.0
2018-01-24 14:30:00,43.03,43.05,42.96,42.97,93322.0,34.5396,34.5556,34.4834,34.4914,93322.0
2018-01-24 14:40:00,42.97,43.03,42.96,43.01,58589.0,34.4914,34.5396,34.4834,34.5235,58589.0
2018-01-24 14:50:00,43.0,43.01,42.88,42.9,111776.0,34.5155,34.5235,34.4192,34.4352,111776.0
2018-01-24 15:00:00,42.9,42.92,42.86,42.91,94550.0,34.4352,34.4513,34.4031,34.4433,94550.0
2018-01-24 15:10:00,42.92,42.96,42.89,42.92,93150.0,34.4513,34.4834,34.4272,34.4513,93150.0
2018-01-24 15:20:00,42.92,42.96,42.89,42.9,81733.0,34.4513,34.4834,34.4272,34.4352,81733.0
2018-01-24 15:30:00,42.91,42.95,42.89,42.93,123021.0,34.4433,34.4754,34.4272,34.4593,123021.0
2018-01-24 15:40:00,42.93,42.98,42.86,42.91,221802.0,34.4593,34.4995,34.4031,34.4433,221802.0
2018-01-24 15:50:00,42.9,42.92,42.83,42.84,355692.0,34.4352,34.4513,34.3791,34.3871,355692.0
2018-01-25 09:30:00,43.28,43.4,42.88,43.01,223297.0,34.7403,34.8366,34.4192,34.5235,223297.0
2018-01-25 09:40:00,42.99,43.08,42.93,43.01,85563.0,34.5075,34.5797,34.4593,34.5235,85563.0
2018-01-25 09:50:00,43.02,43.12,42.97,42.98,68517.0,34.5316,34.6118,34.4914,34.4995,68517.0
2018-01-25 10:00:00,42.97,43.02,42.88,42.88,44980.0,34.4914,34.5316,34.4192,34.4192,44980.0
2018-01-25 10:10:00,42.86,43.01,42.86,42.97,98071.0,34.4031,34.5235,34.4031,34.4914,98071.0
2018-01-25 10:20:00,42.97,43.09,42.94,43.0,87724.0,34.4914,34.5878,34.4674,34.5155,87724.0
2018-01-25 10:30:00,43.0,43.07,43.0,43.04,85832.0,34.5155,34.5717,34.5155,34.5476,85832.0
2018-01-25 10:40:00,43.04,43.11,43.0,43.1,93051.0,34.5476,34.6038,34.5155,34.5958,93051.0
2018-01-25 10:50:00,43.11,43.2,43.09,43.16,58839.0,34.6038,34.6761,34.5878,34.6439,58839.0
2018-01-25 11:00:00,43.15,43.17,43.07,43.08,38785.0,34.6359,34.652,34.5717,34.5797,38785.0
2018-01-25 11:10:00,43.09,43.15,43.01,43.02,35203.0,34.5878,34.6359,34.5235,34.5316,35203.0
2018-01-25 11:20:00,43.01,43.05,42.98,43.01,37813.0,34.5235,34.5556,34.4995,34.5235,37813.0
2018-01-25 11:30:00,43.01,43.05,42.96,42.99,66080.0,34.5235,34.5556,34.4834,34.5075,66080.0
2018-01-25 11:40:00,42.99,43.02,42.94,42.96,30533.0,34.5075,34.5316,34.4674,34.4834,30533.0
2018-01-25 11:50:00,42.95,43.0,42.94,42.97,70034.0,34.4754,34.5155,34.4674,34.4914,70034.0
2018-01-25 12:00:00,42.97,42.98,42.83,42.87,53995.0,34.4914,34.4995,34.3791,34.4112,53995.0
2018-01-25 12:10:00,42.87,42.95,42.86,42.91,61818.0,34.4112,34.4754,34.4031,34.4433,61818.0
2018-01-25 12:20:00,42.92,42.92,42.81,42.81,30708.0,34.4513,34.4513,34.363,34.363,30708.0
2018-01-25 12:30:00,42.82,42.97,42.81,42.89,85973.0,34.371,34.4914,34.363,34.4272,85973.0
2018-01-25 12:40:00,42.89,42.94,42.87,42.92,29850.0,34.4272,34.4674,34.4112,34.4513,29850.0
2018-01-25 12:50:00,42.92,42.95,42.9,42.95,24661.0,34.4513,34.4754,34.4352,34.4754,24661.0
2018-01-25 13:00:00,42.95,42.97,42.91,42.97,22857.0,34.4754,34.4914,34.4433,34.4914,22857.0
2018-01-25 13:10:00,42.98,43.0,42.97,42.99,18408.0,34.4995,34.5155,34.4914,34.5075,18408.0
2018-01-25 13:20:00,42.98,42.99,42.88,42.9,28464.0,34.4995,34.5075,34.4192,34.4352,28464.0
2018-01-25 13:30:00,42.9,42.94,42.85,42.93,20493.0,34.4352,34.4674,34.3951,34.4593,20493.0
2018-01-25 13:40:00,42.93,42.97,42.92,42.94,27850.0,34.4593,34.4914,34.4513,34.4674,27850.0
2018-01-25 13:50:00,42.93,43.0,42.93,42.96,21419.0,34.4593,34.5155,34.4593,34.4834,21419.0
2018-01-25 14:00:00,42.97,43.0,42.95,42.99,39226.0,34.4914,34.5155,34.4754,34.5075,39226.0
2018-01-25 14:10:00,42.99,43.0,42.91,42.97,60677.0,34.5075,34.5155,34.4433,34.4914,60677.0
2018-01-25 14:20:00,42.97,42.99,42.94,42.97,38549.0,34.4914,34.5075,34.4674,34.4914,38549.0
2018-01-25 14:30:00,42.96,42.97,42.89,42.91,27554.0,34.4834,34.4914,34.4272,34.4433,27554.0
2018-01-25 14:40:00,42.9,42.97,42.89,42.97,32453.0,34.4352,34.4914,34.4272,34.4914,32453.0
2018-01-25 14:50:00,42.97,42.97,42.91,42.91,41456.0,34.4914,34.4914,34.4433,34.4433,41456.0
2018-01-25 15:00:00,42.92,42.97,42.9,42.95,39969.0,34.4513,34.4914,34.4352,34.4754,39969.0
2018-01-25 15:10:00,42.95,42.96,42.88,42.94,49829.0,34.4754,34.4834,34.4192,34.4674,49829.0
2018-01-25 15:20:00,42.94,42.97,42.92,42.97,49282.0,34.4674,34.4914,34.4513,34.4914,49282.0
2018-01-25 15:30:00,42.97,42.98,42.93,42.96,62782.0,34.4914,34.4995,34.4593,34.4834,62782.0
2018-01-25 15:40:00,42.96,43.0,42.94,42.97,115730.0,34.4834,34.5155,34.4674,34.4914,115730.0
2018-01-25 15:50:00,42.96,42.98,42.89,42.9,404413.0,34.4834,34.4995,34.4272,34.4352,404413.0
2018-01-26 09:30:00,42.9,42.96,42.84,42.85,96471.0,34.4352,34.4834,34.3871,34.3951,96471.0
2018-01-26 09:40:00,42.86,42.99,42.85,42.85,30206.0,34.4031,34.5075,34.3951,34.3951,30206.0
2018-01-26 09:50:00,42.84,42.86,42.7,42.7,32281.0,34.3871,34.4031,34.2747,34.2747,32281.0
2018-01-26 10:00:00,42.68,42.84,42.61,42.81,44515.0,34.2587,34.3871,34.2025,34.363,44515.0
2018-01-26 10:10:00,42.81,42.9,42.81,42.88,40426.0,34.363,34.4352,34.363,34.4192,40426.0
2018-01-26 10:20:00,42.88,42.91,42.86,42.87,32242.0,34.4192,34.4433,34.4031,34.4112,32242.0
2018-01-26 10:30:00,42.88,42.91,42.83,42.88,30501.0,34.4192,34.4433,34.3791,34.4192,30501.0
2018-01-26 10:40:00,42.88,43.1,42.88,43.08,168580.0,34.4192,34.5958,34.4192,34.5797,168580.0
2018-01-26 10:50:00,43.08,43.21,43.07,43.19,107423.0,34.5797,34.6841,34.5717,34.668,107423.0
2018-01-26 11:00:00,43.19,43.25,43.15,43.25,139212.0,34.668,34.7162,34.6359,34.7162,139212.0
2018-01-26 11:10:00,43.25,43.26,43.18,43.21,33016.0,34.7162,34.7242,34.66,34.6841,33016.0
2018-01-26 11:20:00,43.21,43.22,43.16,43.2,46701.0,34.6841,34.6921,34.6439,34.6761,46701.0
2018-01-26 11:30:00,43.21,43.23,43.19,43.23,135963.0,34.6841,34.7001,34.668,34.7001,135963.0
2018-01-26 11:40:00,43.22,43.31,43.16,43.28,279624.0,34.6921,34.7643,34.6439,34.7403,279624.0
2018-01-26 11:50:00,43.27,43.33,43.22,43.33,34108.0,34.7322,34.7804,34.6921,34.7804,34108.0
2018-01-26 12:00:00,43.33,43.45,43.33,43.43,65836.0,34.7804,34.8767,34.7804,34.8607,65836.0
2018-01-26 12:10:00,43.43,43.48,43.4,43.48,30553.0,34.8607,34.9008,34.8366,34.9008,30553.0
2018-01-26 12:20:00,43.47,43.52,43.47,43.5,46348.0,34.8928,34.9329,34.8928,34.9169,46348.0
2018-01-26 12:30:00,43.49,43.49,43.42,43.43,34315.0,34.9088,34.9088,34.8526,34.8607,34315.0
2018-01-26 12:40:00,43.43,43.45,43.39,43.44,28034.0,34.8607,34.8767,34.8286,34.8687,28034.0
2018-01-26 12:50:00,43.44,43.45,43.41,43.43,43200.0,34.8687,34.8767,34.8446,34.8607,43200.0
2018-01-26 13:00:00,43.43,43.43,43.31,43.36,24775.0,34.8607,34.8607,34.7643,34.8045,24775.0
2018-01-26 13:10:00,43.36,43.37,43.33,43.36,22160.0,34.8045,34.8125,34.7804,34.8045,22160.0
2018-01-26 13:20:00,43.34,43.39,43.3,43.3,25394.0,34.7884,34.8286,34.7563,34.7563,25394.0
2018-01-26 13:30:00,43.3,43.38,43.28,43.38,136675.0,34.7563,34.8205,34.7403,34.8205,136675.0
2018-01-26 13:40:00,43.37,43.48,43.34,43.47,184943.0,34.8125,34.9008,34.7884,34.8928,184943.0
2018-01-26 13:50:00,43.47,43.48,43.43,43.43,102657.0,34.8928,34.9008,34.8607,34.8607,102657.0
2018-01-26 14:00:00,43.43,43.45,43.4,43.43,94996.0,34.8607,34.8767,34.8366,34.8607,94996.0
2018-01-26 14:10:00,43.43,43.53,43.42,43.5,145938.0,34.8607,34.9409,34.8526,34.9169,145938.0
2018-01-26 14:20:00,43.51,43.61,43.48,43.56,88745.0,34.9249,35.0052,34.9008,34.965,88745.0
2018-01-26 14:30:00,43.57,43.65,43.54,43.57,50669.0,34.973,35.0373,34.949,34.973,50669.0
2018-01-26 14:40:00,43.58,43.67,43.55,43.66,57369.0,34.9811,35.0533,34.957,35.0453,57369.0
2018-01-26 14:50:00,43.66,43.69,43.63,43.68,40135.0,35.0453,35.0694,35.0212,35.0613,40135.0
2018-01-26 15:00:00,43.68,43.68,43.59,43.61,100433.0,35.0613,35.0613,34.9891,35.0052,100433.0
2018-01-26 15:10:00,43.61,43.63,43.55,43.58,46822.0,35.0052,35.0212,34.957,34.9811,46822.0
2018-01-26 15:20:00,43.58,43.61,43.53,43.55,58409.0,34.9811,35.0052,34.9409,34.957,58409.0
2018-01-26 15:30:00,43.56,43.62,43.54,43.59,79775.0,34.965,35.0132,34.949,34.9891,79775.0
2018-01-26 15:40:00,43.6,43.62,43.57,43.57,136989.0,34.9971,35.0132,34.973,34.973,136989.0
2018-01-26 15:50:00,43.58,43.61,43.56,43.6,380875.0,34.9811,35.0052,34.965,34.9971,380875.0
2018-01-29 09:30:00,43.38,43.5,43.28,43.34,127177.0,34.8205,34.9169,34.7403,34.7884,127177.0
2018-01-29 09:40:00,43.36,43.47,43.27,43.3,41881.0,34.8045,34.8928,34.7322,34.7563,41881.0
2018-01-29 09:50:00,43.3,43.3,43.22,43.26,39267.0,34.7563,34.7563,34.6921,34.7242,39267.0
2018-01-29 10:00:00,43.27,43.34,43.27,43.33,23012.0,34.7322,34.7884,34.7322,34.7804,23012.0
2018-01-29 10:10:00,43.33,43.35,43.26,43.27,37647.0,34.7804,34.7965,34.7242,34.7322,37647.0
2018-01-29 10:20:00,43.27,43.32,43.24,43.27,37517.0,34.7322,34.7724,34.7082,34.7322,37517.0
2018-01-29 10:30:00,43.27,43.28,43.21,43.23,38591.0,34.7322,34.7403,34.6841,34.7001,38591.0
2018-01-29 10:40:00,43.24,43.24,43.12,43.2,49065.0,34.7082,34.7082,34.6118,34.6761,49065.0
2018-01-29 10:50:00,43.2,43.21,43.14,43.15,34430.0,34.6761,34.6841,34.6279,34.6359,34430.0
2018-01-29 11:00:00,43.15,43.17,43.1,43.14,30086.0,34.6359,34.652,34.5958,34.6279,30086.0
2018-01-29 11:10:00,43.14,43.25,43.13,43.23,40542.0,34.6279,34.7162,34.6199,34.7001,40542.0
2018-01-29 11:20:00,43.24,43.29,43.22,43.26,33133.0,34.7082,34.7483,34.6921,34.7242,33133.0
2018-01-29 11:30:00,43.26,43.32,43.23,43.3,36609.0,34.7242,34.7724,34.7001,34.7563,36609.0
2018-01-29 11:40:00,43.31,43.37,43.26,43.33,38826.0,34.7643,34.8125,34.7242,34.7804,38826.0
2018-01-29 11:50:00,43.33,43.35,43.29,43.3,18136.0,34.7804,34.7965,34.7483,34.7563,18136.0
2018-01-29 12:00:00,43.3,43.35,43.29,43.32,29998.0,34.7563,34.7965,34.7483,34.7724,29998.0
2018-01-29 12:10:00,43.32,43.35,43.32,43.34,21158.0,34.7724,34.7965,34.7724,34.7884,21158.0
2018-01-29 12:20:00,43.34,43.36,43.3,43.3,17939.0,34.7884,34.8045,34.7563,34.7563,17939.0
2018-01-29 12:30:00,43.3,43.32,43.27,43.29,31560.0,34.7563,34.7724,34.7322,34.7483,31560.0
2018-01-29 12:40:00,43.28,43.28,43.24,43.26,19094.0,34.7403,34.7403,34.7082,34.7242,19094.0
2018-01-29 12:50:00,43.26,43.32,43.24,43.31,20404.0,34.7242,34.7724,34.7082,34.7643,20404.0
2018-01-29 13:00:00,43.31,43.32,43.28,43.29,13480.0,34.7643,34.7724,34.7403,34.7483,13480.0
2018-01-29 13:10:00,43.28,43.32,43.26,43.3,22538.0,34.7403,34.7724,34.7242,34.7563,22538.0
2018-01-29 13:20:00,43.3,43.3,43.26,43.27,14629.0,34.7563,34.7563,34.7242,34.7322,14629.0
2018-01-29 13:30:00,43.27,43.29,43.24,43.25,19897.0,34.7322,34.7483,34.7082,34.7162,19897.0
2018-01-29 13:40:00,43.25,43.31,43.23,43.3,25967.0,34.7162,34.7643,34.7001,34.7563,25967.0
2018-01-29 13:50:00,43.3,43.36,43.29,43.32,41046.0,34.7563,34.8045,34.7483,34.7724,41046.0
2018-01-29 14:00:00,43.33,43.39,43.3,43.38,102483.0,34.7804,34.8286,34.7563,34.8205,102483.0
2018-01-29 14:10:00,43.39,43.42,43.37,43.4,35311.0,34.8286,34.8526,34.8125,34.8366,35311.0
2018-01-29 14:20:00,43.39,43.41,43.35,43.36,30358.0,34.8286,34.8446,34.7965,34.8045,30358.0
2018-01-29 14:30:00,43.37,43.38,43.33,43.34,38294.0,34.8125,34.8205,34.7804,34.7884,38294.0
2018-01-29 14:40:00,43.34,43.4,43.31,43.39,30390.0,34.7884,34.8366,34.7643,34.8286,30390.0
2018-01-29 14:50:00,43.38,43.4,43.35,43.35,31641.0,34.8205,34.8366,34.7965,34.7965,31641.0
2018-01-29 15:00:00,43.36,43.37,43.31,43.34,32607.0,34.8045,34.8125,34.7643,34.7884,32607.0
2018-01-29 15:10:00,43.34,43.35,43.3,43.32,36886.0,34.7884,34.7965,34.7563,34.7724,36886.0
2018-01-29 15:20:00,43.33,43.33,43.27,43.29,77013.0,34.7804,34.7804,34.7322,34.7483,77013.0
2018-01-29 15:30:00,43.29,43.3,43.19,43.19,67842.0,34.7483,34.7563,34.668,34.668,67842.0
2018-01-29 15:40:00,43.19,43.2,43.11,43.15,116668.0,34.668,34.6761,34.6038,34.6359,116668.0
2018-01-29 15:50:00,43.15,43.22,43.11,43.11,258725.0,34.6359,34.6921,34.6038,34.6038,258725.0
2018-01-30 09:30:00,42.84,43.12,42.84,42.97,140625.0,34.3871,34.6118,34.3871,34.4914,140625.0
2018-01-30 09:40:00,42.97,42.97,42.73,42.75,79106.0,34.4914,34.4914,34.2988,34.3148,79106.0
2018-01-30 09:50:00,42.75,42.76,42.35,42.35,132009.0,34.3148,34.3229,33.9938,33.9938,132009.0
2018-01-30 10:00:00,42.36,42.46,42.24,42.33,152871.0,34.0018,34.0821,33.9055,33.9777,152871.0
2018-01-30 10:10:00,42.33,42.5,42.33,42.42,87272.0,33.9777,34.1142,33.9777,34.05,87272.0
2018-01-30 10:20:00,42.41,42.64,42.36,42.64,44545.0,34.0419,34.2265,34.0018,34.2265,44545.0
2018-01-30 10:30:00,42.64,42.82,42.64,42.82,53756.0,34.2265,34.371,34.2265,34.371,53756.0
2018-01-30 10:40:00,42.82,42.84,42.75,42.83,54323.0,34.371,34.3871,34.3148,34.3791,54323.0
2018-01-30 10:50:00,42.83,42.85,42.7,42.73,38502.0,34.3791,34.3951,34.2747,34.2988,38502.0
2018-01-30 11:00:00,42.74,42.75,42.59,42.65,37115.0,34.3068,34.3148,34.1864,34.2346,37115.0
2018-01-30 11:10:00,42.64,42.68,42.58,42.66,26401.0,34.2265,34.2587,34.1784,34.2426,26401.0
2018-01-30 11:20:00,42.67,42.67,42.5,42.52,35614.0,34.2506,34.2506,34.1142,34.1302,35614.0
2018-01-30 11:30:00,42.53,42.59,42.48,42.56,49204.0,34.1383,34.1864,34.0981,34.1623,49204.0
2018-01-30 11:40:00,42.57,42.7,42.56,42.6,32736.0,34.1704,34.2747,34.1623,34.1944,32736.0
2018-01-30 11:50:00,42.6,42.62,42.53,42.55,30041.0,34.1944,34.2105,34.1383,34.1543,30041.0
2018-01-30 12:00:00,42.56,42.65,42.56,42.65,21578.0,34.1623,34.2346,34.1623,34.2346,21578.0
2018-01-30 12:10:00,42.65,42.74,42.64,42.72,18929.0,34.2346,34.3068,34.2265,34.2908,18929.0
2018-01-30 12:20:00,42.72,42.76,42.69,42.71,19640.0,34.2908,34.3229,34.2667,34.2827,19640.0
2018-01-30 12:30:00,42.71,42.75,42.63,42.64,35663.0,34.2827,34.3148,34.2185,34.2265,35663.0
2018-01-30 12:40:00,42.65,42.7,42.65,42.66,30047.0,34.2346,34.2747,34.2346,34.2426,30047.0
2018-01-30 12:50:00,42.66,42.71,42.64,42.71,29996.0,34.2426,34.2827,34.2265,34.2827,29996.0
2018-01-30 13:00:00,42.71,42.78,42.7,42.76,36128.0,34.2827,34.3389,34.2747,34.3229,36128.0
2018-01-30 13:10:00,42.76,42.78,42.71,42.73,17645.0,34.3229,34.3389,34.2827,34.2988,17645.0
2018-01-30 13:20:00,42.73,42.74,42.64,42.65,23411.0,34.2988,34.3068,34.2265,34.2346,23411.0
2018-01-30 13:30:00,42.66,42.68,42.61,42.67,35180.0,34.2426,34.2587,34.2025,34.2506,35180.0
2018-01-30 13:40:00,42.67,42.75,42.65,42.75,30837.0,34.2506,34.3148,34.2346,34.3148,30837.0
2018-01-30 13:50:00,42.74,42.78,42.73,42.76,30586.0,34.3068,34.3389,34.2988,34.3229,30586.0
2018-01-30 14:00:00,42.77,42.8,42.71,42.72,33622.0,34.3309,34.355,34.2827,34.2908,33622.0
2018-01-30 14:10:00,42.71,42.76,42.7,42.7,31875.0,34.2827,34.3229,34.2747,34.2747,31875.0
2018-01-30 14:20:00,42.7,42.71,42.63,42.65,28152.0,34.2747,34.2827,34.2185,34.2346,28152.0
2018-01-30 14:30:00,42.65,42.67,42.61,42.61,32437.0,34.2346,34.2506,34.2025,34.2025,32437.0
2018-01-30 14:40:00,42.62,42.64,42.56,42.56,49092.0,34.2105,34.2265,34.1623,34.1623,49092.0
2018-01-30 14:50:00,42.57,42.57,42.49,42.5,48535.0,34.1704,34.1704,34.1061,34.1142,48535.0
2018-01-30 15:00:00,42.49,42.54,42.48,42.53,41722.0,34.1061,34.1463,34.0981,34.1383,41722.0
2018-01-30 15:10:00,42.53,42.56,42.5,42.53,40521.0,34.1383,34.1623,34.1142,34.1383,40521.0
2018-01-30 15:20:00,42.53,42.54,42.47,42.53,43357.0,34.1383,34.1463,34.0901,34.1383,43357.0
2018-01-30 15:30:00,42.53,42.58,42.49,42.57,76441.0,34.1383,34.1784,34.1061,34.1704,76441.0
2018-01-30 15:40:00,42.58,42.63,42.56,42.56,157496.0,34.1784,34.2185,34.1623,34.1623,157496.0
2018-01-30 15:50:00,42.56,42.61,42.48,42.5,299156.0,34.1623,34.2025,34.0981,34.1142,299156.0
2018-01-31 09:30:00,42.68,42.96,42.52,42.95,113377.0,34.2587,34.4834,34.1302,34.4754,113377.0
2018-01-31 09:40:00,42.94,43.02,42.9,42.97,73474.0,34.4674,34.5316,34.4352,34.4914,73474.0
2018-01-31 09:50:00,42.96,43.08,42.91,43.01,59325.0,34.4834,34.5797,34.4433,34.5235,59325.0
2018-01-31 10:00:00,43.03,43.15,42.97,43.1,67817.0,34.5396,34.6359,34.4914,34.5958,67817.0
2018-01-31 10:10:00,43.09,43.22,43.06,43.2,70310.0,34.5878,34.6921,34.5637,34.6761,70310.0
2018-01-31 10:20:00,43.19,43.22,43.07,43.09,44863.0,34.668,34.6921,34.5717,34.5878,44863.0
2018-01-31 10:30:00,43.09,43.13,43.01,43.01,60628.0,34.5878,34.6199,34.5235,34.5235,60628.0
2018-01-31 10:40:00,43.02,43.04,42.91,43.02,144842.0,34.5316,34.5476,34.4433,34.5316,144842.0
2018-01-31 10:50:00,43.03,43.11,43.02,43.11,55439.0,34.5396,34.6038,34.5316,34.6038,55439.0
2018-01-31 11:00:00,43.11,43.14,43.05,43.06,28012.0,34.6038,34.6279,34.5556,34.5637,28012.0
2018-01-31 11:10:00,43.05,43.1,43.0,43.01,59154.0,34.5556,34.5958,34.5155,34.5235,59154.0
2018-01-31 11:20:00,43.01,43.03,42.99,42.99,53280.0,34.5235,34.5396,34.5075,34.5075,53280.0
2018-01-31 11:30:00,42.99,43.1,42.98,43.02,62172.0,34.5075,34.5958,34.4995,34.5316,62172.0
2018-01-31 11:40:00,43.01,43.07,43.0,43.03,38412.0,34.5235,34.5717,34.5155,34.5396,38412.0
2018-01-31 11:50:00,43.02,43.08,43.02,43.06,41613.0,34.5316,34.5797,34.5316,34.5637,41613.0
2018-01-31 12:00:00,43.05,43.06,42.99,43.02,36837.0,34.5556,34.5637,34.5075,34.5316,36837.0
2018-01-31 12:10:00,43.02,43.03,42.97,43.0,50438.0,34.5316,34.5396,34.4914,34.5155,50438.0
2018-01-31 12:20:00,43.0,43.06,42.99,43.01,51971.0,34.5155,34.5637,34.5075,34.5235,51971.0
2018-01-31 12:30:00,43.02,43.08,43.01,43.06,34065.0,34.5316,34.5797,34.5235,34.5637,34065.0
2018-01-31 12:40:00,43.06,43.06,43.01,43.04,26237.0,34.5637,34.5637,34.5235,34.5476,26237.0
2018-01-31 12:50:00,43.03,43.04,43.0,43.02,30336.0,34.5396,34.5476,34.5155,34.5316,30336.0
2018-01-31 13:00:00,43.02,43.06,42.97,42.98,19934.0,34.5316,34.5637,34.4914,34.4995,19934.0
2018-01-31 13:10:00,42.97,43.0,42.96,42.98,19169.0,34.4914,34.5155,34.4834,34.4995,19169.0
2018-01-31 13:20:00,42.98,43.01,42.96,42.98,50492.0,34.4995,34.5235,34.4834,34.4995,50492.0
2018-01-31 13:30:00,42.98,43.01,42.98,42.98,16505.0,34.4995,34.5235,34.4995,34.4995,16505.0
2018-01-31 13:40:00,42.98,42.99,42.93,42.96,39179.0,34.4995,34.5075,34.4593,34.4834,39179.0
2018-01-31 13:50:00,42.96,42.97,42.93,42.95,23670.0,34.4834,34.4914,34.4593,34.4754,23670.0
2018-01-31 14:00:00,42.93,43.03,42.91,42.95,63243.0,34.4593,34.5396,34.4433,34.4754,63243.0
2018-01-31 14:10:00,42.95,42.96,42.91,42.92,56902.0,34.4754,34.4834,34.4433,34.4513,56902.0
2018-01-31 14:20:00,42.93,42.94,42.84,42.88,101407.0,34.4593,34.4674,34.3871,34.4192,101407.0
2018-01-31 14:30:00,42.87,42.92,42.86,42.89,60416.0,34.4112,34.4513,34.4031,34.4272,60416.0
2018-01-31 14:40:00,42.89,42.95,42.85,42.87,78829.0,34.4272,34.4754,34.3951,34.4112,78829.0
2018-01-31 14:50:00,42.88,42.91,42.86,42.9,82621.0,34.4192,34.4433,34.4031,34.4352,82621.0
2018-01-31 15:00:00,42.9,42.94,42.84,42.85,69007.0,34.4352,34.4674,34.3871,34.3951,69007.0
2018-01-31 15:10:00,42.86,42.91,42.85,42.9,69824.0,34.4031,34.4433,34.3951,34.4352,69824.0
2018-01-31 15:20:00,42.89,42.98,42.88,42.98,76183.0,34.4272,34.4995,34.4192,34.4995,76183.0
2018-01-31 15:30:00,42.97,43.04,42.96,42.99,97650.0,34.4914,34.5476,34.4834,34.5075,97650.0
2018-01-31 15:40:00,43.0,43.06,42.99,43.0,141897.0,34.5155,34.5637,34.5075,34.5155,141897.0
2018-01-31 15:50:00,43.0,43.03,42.95,42.95,409519.0,34.5155,34.5396,34.4754,34.4754,409519.0
2018-02-01 09:30:00,42.77,42.78,42.55,42.59,85304.0,34.3309,34.3389,34.1543,34.1864,85304.0
2018-02-01 09:40:00,42.59,42.73,42.54,42.55,71952.0,34.1864,34.2988,34.1463,34.1543,71952.0
2018-02-01 09:50:00,42.54,42.6,42.46,42.57,69833.0,34.1463,34.1944,34.0821,34.1704,69833.0
2018-02-01 10:00:00,42.58,42.67,42.46,42.49,81562.0,34.1784,34.2506,34.0821,34.1061,81562.0
2018-02-01 10:10:00,42.49,42.74,42.46,42.74,66830.0,34.1061,34.3068,34.0821,34.3068,66830.0
2018-02-01 10:20:00,42.73,42.99,42.68,42.69,121325.0,34.2988,34.5075,34.2587,34.2667,121325.0
2018-02-01 10:30:00,42.68,42.69,42.51,42.63,145084.0,34.2587,34.2667,34.1222,34.2185,145084.0
2018-02-01 10:40:00,42.63,42.63,42.42,42.48,49656.0,34.2185,34.2185,34.05,34.0981,49656.0
2018-02-01 10:50:00,42.47,42.54,42.46,42.52,48445.0,34.0901,34.1463,34.0821,34.1302,48445.0
2018-02-01 11:00:00,42.53,42.69,42.53,42.63,46669.0,34.1383,34.2667,34.1383,34.2185,46669.0
2018-02-01 11:10:00,42.63,42.65,42.49,42.53,133721.0,34.2185,34.2346,34.1061,34.1383,133721.0
2018-02-01 11:20:00,42.53,42.54,42.41,42.49,169191.0,34.1383,34.1463,34.0419,34.1061,169191.0
2018-02-01 11:30:00,42.5,42.64,42.49,42.59,79878.0,34.1142,34.2265,34.1061,34.1864,79878.0
2018-02-01 11:40:00,42.58,42.71,42.58,42.7,48270.0,34.1784,34.2827,34.1784,34.2747,48270.0
2018-02-01 11:50:00,42.7,42.84,42.63,42.83,42499.0,34.2747,34.3871,34.2185,34.3791,42499.0
2018-02-01 12:00:00,42.83,42.84,42.75,42.76,23367.0,34.3791,34.3871,34.3148,34.3229,23367.0
2018-02-01 12:10:00,42.76,42.8,42.72,42.75,17350.0,34.3229,34.355,34.2908,34.3148,17350.0
2018-02-01 12:20:00,42.75,42.83,42.73,42.77,36230.0,34.3148,34.3791,34.2988,34.3309,36230.0
2018-02-01 12:30:00,42.76,42.79,42.75,42.77,15459.0,34.3229,34.3469,34.3148,34.3309,15459.0
2018-02-01 12:40:00,42.76,42.8,42.74,42.8,15841.0,34.3229,34.355,34.3068,34.355,15841.0
2018-02-01 12:50:00,42.8,42.8,42.75,42.78,15643.0,34.355,34.355,34.3148,34.3389,15643.0
2018-02-01 13:00:00,42.77,42.78,42.72,42.72,17974.0,34.3309,34.3389,34.2908,34.2908,17974.0
2018-02-01 13:10:00,42.73,42.73,42.66,42.69,27545.0,34.2988,34.2988,34.2426,34.2667,27545.0
2018-02-01 13:20:00,42.69,42.72,42.69,42.7,12337.0,34.2667,34.2908,34.2667,34.2747,12337.0
2018-02-01 13:30:00,42.7,42.71,42.6,42.61,22977.0,34.2747,34.2827,34.1944,34.2025,22977.0
2018-02-01 13:40:00,42.61,42.62,42.54,42.61,29634.0,34.2025,34.2105,34.1463,34.2025,29634.0
2018-02-01 13:50:00,42.61,42.61,42.48,42.54,32054.0,34.2025,34.2025,34.0981,34.1463,32054.0
2018-02-01 14:00:00,42.55,42.56,42.47,42.49,27981.0,34.1543,34.1623,34.0901,34.1061,27981.0
2018-02-01 14:10:00,42.48,42.5,42.45,42.47,32566.0,34.0981,34.1142,34.074,34.0901,32566.0
2018-02-01 14:20:00,42.46,42.55,42.41,42.55,47623.0,34.0821,34.1543,34.0419,34.1543,47623.0
2018-02-01 14:30:00,42.55,42.58,42.4,42.48,91420.0,34.1543,34.1784,34.0339,34.0981,91420.0
2018-02-01 14:40:00,42.47,42.56,42.44,42.56,32909.0,34.0901,34.1623,34.066,34.1623,32909.0
2018-02-01 14:50:00,42.56,42.58,42.53,42.58,34736.0,34.1623,34.1784,34.1383,34.1784,34736.0
2018-02-01 15:00:00,42.57,42.59,42.53,42.57,58319.0,34.1704,34.1864,34.1383,34.1704,58319.0
2018-02-01 15:10:00,42.58,42.6,42.5,42.5,41630.0,34.1784,34.1944,34.1142,34.1142,41630.0
2018-02-01 15:20:00,42.5,42.5,42.38,42.39,70193.0,34.1142,34.1142,34.0178,34.0259,70193.0
2018-02-01 15:30:00,42.39,42.39,42.3,42.39,82494.0,34.0259,34.0259,33.9536,34.0259,82494.0
2018-02-01 15:40:00,42.39,42.43,42.32,42.39,121190.0,34.0259,34.058,33.9697,34.0259,121190.0
2018-02-01 15:50:00,42.39,42.48,42.38,42.46,223774.0,34.0259,34.0981,34.0178,34.0821,223774.0
2018-02-02 09:30:00,42.04,42.13,41.97,42.0,92840.0,33.7449,33.8172,33.6887,33.7128,92840.0
2018-02-02 09:40:00,42.0,42.08,41.97,42.02,52489.0,33.7128,33.777,33.6887,33.7289,52489.0
2018-02-02 09:50:00,42.03,42.1,41.91,41.94,49740.0,33.7369,33.7931,33.6406,33.6647,49740.0
2018-02-02 10:00:00,41.93,42.09,41.92,42.08,52539.0,33.6566,33.7851,33.6486,33.777,52539.0
2018-02-02 10:10:00,42.05,42.06,41.93,41.95,31227.0,33.753,33.761,33.6566,33.6727,31227.0
2018-02-02 10:20:00,41.94,41.94,41.81,41.92,58978.0,33.6647,33.6647,33.5603,33.6486,58978.0
2018-02-02 10:30:00,41.92,42.04,41.92,42.01,28836.0,33.6486,33.7449,33.6486,33.7209,28836.0
2018-02-02 10:40:00,42.02,42.07,41.99,42.01,45287.0,33.7289,33.769,33.7048,33.7209,45287.0
2018-02-02 10:50:00,42.0,42.07,41.99,42.05,50860.0,33.7128,33.769,33.7048,33.753,50860.0
2018-02-02 11:00:00,42.04,42.05,41.8,41.85,57644.0,33.7449,33.753,33.5523,33.5924,57644.0
2018-02-02 11:10:00,41.84,41.86,41.78,41.84,21089.0,33.5844,33.6005,33.5362,33.5844,21089.0
2018-02-02 11:20:00,41.83,41.84,41.78,41.8,23579.0,33.5764,33.5844,33.5362,33.5523,23579.0
2018-02-02 11:30:00,41.81,41.85,41.77,41.82,48461.0,33.5603,33.5924,33.5282,33.5683,48461.0
2018-02-02 11:40:00,41.82,41.82,41.72,41.75,33979.0,33.5683,33.5683,33.4881,33.5122,33979.0
2018-02-02 11:50:00,41.75,41.77,41.66,41.66,30889.0,33.5122,33.5282,33.4399,33.4399,30889.0
2018-02-02 12:00:00,41.66,41.72,41.65,41.68,29477.0,33.4399,33.4881,33.4319,33.456,29477.0
2018-02-02 12:10:00,41.67,41.74,41.67,41.74,25395.0,33.4479,33.5041,33.4479,33.5041,25395.0
2018-02-02 12:20:00,41.74,41.8,41.72,41.77,66285.0,33.5041,33.5523,33.4881,33.5282,66285.0
2018-02-02 12:30:00,41.77,41.8,41.74,41.78,26716.0,33.5282,33.5523,33.5041,33.5362,26716.0
2018-02-02 12:40:00,41.78,41.81,41.76,41.8,21181.0,33.5362,33.5603,33.5202,33.5523,21181.0
2018-02-02 12:50:00,41.79,41.8,41.63,41.63,47108.0,33.5443,33.5523,33.4158,33.4158,47108.0
2018-02-02 13:00:00,41.63,41.64,41.58,41.63,47922.0,33.4158,33.4239,33.3757,33.4158,47922.0
2018-02-02 13:10:00,41.63,41.66,41.61,41.61,26549.0,33.4158,33.4399,33.3998,33.3998,26549.0
2018-02-02 13:20:00,41.61,41.61,41.52,41.55,73128.0,33.3998,33.3998,33.3275,33.3516,73128.0
2018-02-02 13:30:00,41.55,41.64,41.54,41.61,38742.0,33.3516,33.4239,33.3436,33.3998,38742.0
2018-02-02 13:40:00,41.62,41.62,41.51,41.53,34539.0,33.4078,33.4078,33.3195,33.3356,34539.0
2018-02-02 13:50:00,41.53,41.54,41.48,41.53,47786.0,33.3356,33.3436,33.2954,33.3356,47786.0
2018-02-02 14:00:00,41.52,41.55,41.47,41.49,40028.0,33.3275,33.3516,33.2874,33.3035,40028.0
2018-02-02 14:10:00,41.48,41.52,41.42,41.48,107874.0,33.2954,33.3275,33.2473,33.2954,107874.0
2018-02-02 14:20:00,41.49,41.53,41.45,41.5,84572.0,33.3035,33.3356,33.2713,33.3115,84572.0
2018-02-02 14:30:00,41.5,41.57,41.5,41.53,64102.0,33.3115,33.3677,33.3115,33.3356,64102.0
2018-02-02 14:40:00,41.54,41.6,41.51,41.54,53431.0,33.3436,33.3918,33.3195,33.3436,53431.0
2018-02-02 14:50:00,41.53,41.54,41.46,41.49,59892.0,33.3356,33.3436,33.2794,33.3035,59892.0
2018-02-02 15:00:00,41.49,41.51,41.43,41.46,55187.0,33.3035,33.3195,33.2553,33.2794,55187.0
2018-02-02 15:10:00,41.46,41.61,41.46,41.54,69269.0,33.2794,33.3998,33.2794,33.3436,69269.0
2018-02-02 15:20:00,41.54,41.57,41.5,41.52,58830.0,33.3436,33.3677,33.3115,33.3275,58830.0
2018-02-02 15:30:00,41.52,41.61,41.48,41.59,72883.0,33.3275,33.3998,33.2954,33.3837,72883.0
2018-02-02 15:40:00,41.58,41.58,41.45,41.48,148967.0,33.3757,33.3757,33.2713,33.2954,148967.0
2018-02-02 15:50:00,41.48,41.5,41.4,41.42,282387.0,33.2954,33.3115,33.2312,33.2473,282387.0
2018-02-05 09:30:00,42.24,42.54,42.0,42.0,230281.0,33.9055,34.1463,33.7128,33.7128,230281.0
2018-02-05 09:40:00,42.0,42.02,41.61,41.65,86767.0,33.7128,33.7289,33.3998,33.4319,86767.0
2018-02-05 09:50:00,41.63,41.77,41.48,41.75,85257.0,33.4158,33.5282,33.2954,33.5122,85257.0
2018-02-05 10:00:00,41.76,41.85,41.59,41.8,85789.0,33.5202,33.5924,33.3837,33.5523,85789.0
2018-02-05 10:10:00,41.79,41.9,41.71,41.71,86351.0,33.5443,33.6326,33.48,33.48,86351.0
2018-02-05 10:20:00,41.7,41.86,41.68,41.75,83528.0,33.472,33.6005,33.456,33.5122,83528.0
2018-02-05 10:30:00,41.75,41.86,41.73,41.82,121450.0,33.5122,33.6005,33.4961,33.5683,121450.0
2018-02-05 10:40:00,41.81,42.0,41.76,42.0,118019.0,33.5603,33.7128,33.5202,33.7128,118019.0
2018-02-05 10:50:00,41.99,42.16,41.92,42.15,62009.0,33.7048,33.8413,33.6486,33.8332,62009.0
2018-02-05 11:00:00,42.15,42.17,41.92,41.92,50782.0,33.8332,33.8493,33.6486,33.6486,50782.0
2018-02-05 11:10:00,41.93,42.04,41.91,42.01,95328.0,33.6566,33.7449,33.6406,33.7209,95328.0
2018-02-05 11:20:00,42.0,42.04,41.94,42.02,91463.0,33.7128,33.7449,33.6647,33.7289,91463.0
2018-02-05 11:30:00,42.01,42.03,41.92,42.01,143072.0,33.7209,33.7369,33.6486,33.7209,143072.0
2018-02-05 11:40:00,42.0,42.0,41.83,41.86,54454.0,33.7128,33.7128,33.5764,33.6005,54454.0
2018-02-05 11:50:00,41.87,41.98,41.86,41.89,53119.0,33.6085,33.6968,33.6005,33.6245,53119.0
2018-02-05 12:00:00,41.89,41.89,41.74,41.84,49011.0,33.6245,33.6245,33.5041,33.5844,49011.0
2018-02-05 12:10:00,41.83,41.86,41.71,41.73,93679.0,33.5764,33.6005,33.48,33.4961,93679.0
2018-02-05 12:20:00,41.72,41.75,41.6,41.69,69344.0,33.4881,33.5122,33.3918,33.464,69344.0
2018-02-05 12:30:00,41.69,41.69,41.59,41.6,27994.0,33.464,33.464,33.3837,33.3918,27994.0
2018-02-05 12:40:00,41.61,41.62,41.53,41.58,115630.0,33.3998,33.4078,33.3356,33.3757,115630.0
2018-02-05 12:50:00,41.58,41.69,41.55,41.55,40964.0,33.3757,33.464,33.3516,33.3516,40964.0
2018-02-05 13:00:00,41.55,41.56,41.42,41.43,52408.0,33.3516,33.3596,33.2473,33.2553,52408.0
2018-02-05 13:10:00,41.43,41.52,41.42,41.45,59968.0,33.2553,33.3275,33.2473,33.2713,59968.0
2018-02-05 13:20:00,41.45,41.51,41.43,41.51,46588.0,33.2713,33.3195,33.2553,33.3195,46588.0
2018-02-05 13:30:00,41.51,41.54,41.43,41.43,39639.0,33.3195,33.3436,33.2553,33.2553,39639.0
2018-02-05 13:40:00,41.44,41.6,41.43,41.57,48844.0,33.2633,33.3918,33.2553,33.3677,48844.0
2018-02-05 13:50:00,41.56,41.79,41.56,41.79,73172.0,33.3596,33.5443,33.3596,33.5443,73172.0
2018-02-05 14:00:00,41.78,41.79,41.66,41.69,59400.0,33.5362,33.5443,33.4399,33.464,59400.0
2018-02-05 14:10:00,41.69,41.74,41.56,41.59,74146.0,33.464,33.5041,33.3596,33.3837,74146.0
2018-02-05 14:20:00,41.58,41.62,41.5,41.58,75020.0,33.3757,33.4078,33.3115,33.3757,75020.0
2018-02-05 14:30:00,41.58,41.58,41.43,41.47,79829.0,33.3757,33.3757,33.2553,33.2874,79829.0
2018-02-05 14:40:00,41.47,41.55,41.36,41.38,97348.0,33.2874,33.3516,33.1991,33.2152,97348.0
2018-02-05 14:50:00,41.38,41.48,41.28,41.33,97433.0,33.2152,33.2954,33.1349,33.175,97433.0
2018-02-05 15:00:00,41.32,41.36,40.79,40.84,188970.0,33.167,33.1991,32.7416,32.7817,188970.0
2018-02-05 15:10:00,40.84,41.29,40.71,41.06,163360.0,32.7817,33.1429,32.6774,32.9583,163360.0
2018-02-05 15:20:00,41.05,41.35,41.01,41.29,151569.0,32.9503,33.1911,32.9182,33.1429,151569.0
2018-02-05 15:30:00,41.3,41.32,40.8,40.8,199987.0,33.1509,33.167,32.7496,32.7496,199987.0
2018-02-05 15:40:00,40.79,40.92,40.6,40.62,270438.0,32.7416,32.8459,32.5891,32.6051,270438.0
2018-02-05 15:50:00,40.62,40.79,40.51,40.58,412084.0,32.6051,32.7416,32.5168,32.573,412084.0
2018-02-06 09:30:00,40.21,40.96,40.2,40.75,254755.0,32.276,32.878,32.268,32.7095,254755.0
2018-02-06 09:40:00,40.79,41.69,40.73,41.67,211323.0,32.7416,33.464,32.6934,33.4479,211323.0
2018-02-06 09:50:00,41.59,41.85,41.03,41.29,200457.0,33.3837,33.5924,32.9342,33.1429,200457.0
2018-02-06 10:00:00,41.36,41.86,40.99,40.99,137285.0,33.1991,33.6005,32.9021,32.9021,137285.0
2018-02-06 10:10:00,40.94,41.11,40.54,40.71,141731.0,32.862,32.9984,32.5409,32.6774,141731.0
2018-02-06 10:20:00,40.7,40.85,40.47,40.6,97799.0,32.6693,32.7897,32.4847,32.5891,97799.0
2018-02-06 10:30:00,40.62,40.85,40.41,40.82,147095.0,32.6051,32.7897,32.4366,32.7657,147095.0
2018-02-06 10:40:00,40.82,41.28,40.7,41.24,114686.0,32.7657,33.1349,32.6693,33.1028,114686.0
2018-02-06 10:50:00,41.24,41.33,40.92,41.01,107205.0,33.1028,33.175,32.8459,32.9182,107205.0
2018-02-06 11:00:00,41.01,41.29,40.91,41.09,99262.0,32.9182,33.1429,32.8379,32.9824,99262.0
2018-02-06 11:10:00,41.08,41.22,40.91,41.13,78955.0,32.9744,33.0867,32.8379,33.0145,78955.0
2018-02-06 11:20:00,41.1,41.19,40.92,41.07,79375.0,32.9904,33.0627,32.8459,32.9663,79375.0
2018-02-06 11:30:00,41.03,41.03,40.78,40.85,126005.0,32.9342,32.9342,32.7335,32.7897,126005.0
2018-02-06 11:40:00,40.9,41.07,40.87,40.93,73216.0,32.8299,32.9663,32.8058,32.854,73216.0
2018-02-06 11:50:00,40.94,41.14,40.88,40.92,96283.0,32.862,33.0225,32.8138,32.8459,96283.0
2018-02-06 12:00:00,40.92,41.2,40.92,41.15,49885.0,32.8459,33.0707,32.8459,33.0305,49885.0
2018-02-06 12:10:00,41.12,41.64,41.05,41.51,128984.0,33.0065,33.4239,32.9503,33.3195,128984.0
2018-02-06 12:20:00,41.52,41.56,41.33,41.56,60008.0,33.3275,33.3596,33.175,33.3596,60008.0
2018-02-06 12:30:00,41.56,41.93,41.55,41.93,137534.0,33.3596,33.6566,33.3516,33.6566,137534.0
2018-02-06 12:40:00,41.92,41.98,41.63,41.65,110763.0,33.6486,33.6968,33.4158,33.4319,110763.0
2018-02-06 12:50:00,41.64,41.65,41.39,41.48,43885.0,33.4239,33.4319,33.2232,33.2954,43885.0
2018-02-06 13:00:00,41.48,41.48,41.29,41.31,65219.0,33.2954,33.2954,33.1429,33.159,65219.0
2018-02-06 13:10:00,41.3,41.55,41.27,41.54,59626.0,33.1509,33.3516,33.1269,33.3436,59626.0
2018-02-06 13:20:00,41.57,41.64,41.3,41.34,43569.0,33.3677,33.4239,33.1509,33.1831,43569.0
2018-02-06 13:30:00,41.31,41.49,41.25,41.39,113988.0,33.159,33.3035,33.1108,33.2232,113988.0
2018-02-06 13:40:00,41.4,41.4,41.25,41.37,58570.0,33.2312,33.2312,33.1108,33.2071,58570.0
2018-02-06 13:50:00,41.37,41.46,41.24,41.24,64610.0,33.2071,33.2794,33.1028,33.1028,64610.0
2018-02-06 14:00:00,41.23,41.35,41.15,41.32,83228.0,33.0948,33.1911,33.0305,33.167,83228.0
2018-02-06 14:10:00,41.27,41.33,41.17,41.2,92037.0,33.1269,33.175,33.0466,33.0707,92037.0
2018-02-06 14:20:00,41.2,41.28,41.09,41.27,107827.0,33.0707,33.1349,32.9824,33.1269,107827.0
2018-02-06 14:30:00,41.23,41.36,41.16,41.28,68640.0,33.0948,33.1991,33.0386,33.1349,68640.0
2018-02-06 14:40:00,41.3,41.41,41.24,41.36,93476.0,33.1509,33.2392,33.1028,33.1991,93476.0
2018-02-06 14:50:00,41.38,41.78,41.27,41.76,63456.0,33.2152,33.5362,33.1269,33.5202,63456.0
2018-02-06 15:00:00,41.75,42.23,41.74,42.2,115647.0,33.5122,33.8974,33.5041,33.8734,115647.0
2018-02-06 15:10:00,42.23,42.25,41.82,41.9,89986.0,33.8974,33.9135,33.5683,33.6326,89986.0
2018-02-06 15:20:00,41.87,42.08,41.83,41.95,112655.0,33.6085,33.777,33.5764,33.6727,112655.0
2018-02-06 15:30:00,41.95,42.13,41.83,42.08,152146.0,33.6727,33.8172,33.5764,33.777,152146.0
2018-02-06 15:40:00,42.08,42.19,41.81,41.89,236033.0,33.777,33.8653,33.5603,33.6245,236033.0
2018-02-06 15:50:00,41.87,42.01,41.76,42.01,449293.0,33.6085,33.7209,33.5202,33.7209,449293.0
2018-02-07 09:30:00,42.31,42.88,42.25,42.7,196792.0,33.9617,34.4192,33.9135,34.2747,196792.0
2018-02-07 09:40:00,42.69,43.05,42.28,42.32,202081.0,34.2667,34.5556,33.9376,33.9697,202081.0
2018-02-07 09:50:00,42.31,42.76,42.28,42.73,84993.0,33.9617,34.3229,33.9376,34.2988,84993.0
2018-02-07 10:00:00,42.73,42.79,42.51,42.77,82948.0,34.2988,34.3469,34.1222,34.3309,82948.0
2018-02-07 10:10:00,42.77,42.88,42.67,42.88,76242.0,34.3309,34.4192,34.2506,34.4192,76242.0
2018-02-07 10:20:00,42.88,42.93,42.69,42.89,67028.0,34.4192,34.4593,34.2667,34.4272,67028.0
2018-02-07 10:30:00,42.9,43.0,42.72,42.85,72832.0,34.4352,34.5155,34.2908,34.3951,72832.0
2018-02-07 10:40:00,42.85,42.92,42.67,42.67,83205.0,34.3951,34.4513,34.2506,34.2506,83205.0
2018-02-07 10:50:00,42.68,42.84,42.68,42.75,104145.0,34.2587,34.3871,34.2587,34.3148,104145.0
2018-02-07 11:00:00,42.75,42.85,42.72,42.85,117590.0,34.3148,34.3951,34.2908,34.3951,117590.0
2018-02-07 11:10:00,42.85,43.03,42.83,42.9,39398.0,34.3951,34.5396,34.3791,34.4352,39398.0
2018-02-07 11:20:00,42.89,42.91,42.75,42.79,33883.0,34.4272,34.4433,34.3148,34.3469,33883.0
2018-02-07 11:30:00,42.8,42.8,42.67,42.71,46541.0,34.355,34.355,34.2506,34.2827,46541.0
2018-02-07 11:40:00,42.71,42.81,42.69,42.74,35068.0,34.2827,34.363,34.2667,34.3068,35068.0
2018-02-07 11:50:00,42.72,42.84,42.69,42.83,44135.0,34.2908,34.3871,34.2667,34.3791,44135.0
2018-02-07 12:00:00,42.85,42.92,42.81,42.82,30149.0,34.3951,34.4513,34.363,34.371,30149.0
2018-02-07 12:10:00,42.83,42.88,42.8,42.85,36290.0,34.3791,34.4192,34.355,34.3951,36290.0
2018-02-07 12:20:00,42.84,42.88,42.78,42.88,30906.0,34.3871,34.4192,34.3389,34.4192,30906.0
2018-02-07 12:30:00,42.87,42.89,42.71,42.71,50162.0,34.4112,34.4272,34.2827,34.2827,50162.0
2018-02-07 12:40:00,42.71,42.79,42.7,42.76,55523.0,34.2827,34.3469,34.2747,34.3229,55523.0
2018-02-07 12:50:00,42.76,42.85,42.75,42.82,43696.0,34.3229,34.3951,34.3148,34.371,43696.0
2018-02-07 13:00:00,42.82,42.91,42.75,42.8,95023.0,34.371,34.4433,34.3148,34.355,95023.0
2018-02-07 13:10:00,42.8,42.8,42.58,42.77,64730.0,34.355,34.355,34.1784,34.3309,64730.0
2018-02-07 13:20:00,42.77,42.77,42.55,42.64,45016.0,34.3309,34.3309,34.1543,34.2265,45016.0
2018-02-07 13:30:00,42.64,42.76,42.59,42.69,47783.0,34.2265,34.3229,34.1864,34.2667,47783.0
2018-02-07 13:40:00,42.71,42.75,42.59,42.59,33719.0,34.2827,34.3148,34.1864,34.1864,33719.0
2018-02-07 13:50:00,42.58,42.59,42.45,42.53,38855.0,34.1784,34.1864,34.074,34.1383,38855.0
2018-02-07 14:00:00,42.52,42.52,42.32,42.35,71258.0,34.1302,34.1302,33.9697,33.9938,71258.0
2018-02-07 14:10:00,42.36,42.71,42.36,42.49,104262.0,34.0018,34.2827,34.0018,34.1061,104262.0
2018-02-07 14:20:00,42.5,42.69,42.49,42.67,47885.0,34.1142,34.2667,34.1061,34.2506,47885.0
2018-02-07 14:30:00,42.67,42.67,42.58,42.58,35368.0,34.2506,34.2506,34.1784,34.1784,35368.0
2018-02-07 14:40:00,42.58,42.59,42.48,42.48,47992.0,34.1784,34.1864,34.0981,34.0981,47992.0
2018-02-07 14:50:00,42.49,42.58,42.42,42.57,65963.0,34.1061,34.1784,34.05,34.1704,65963.0
2018-02-07 15:00:00,42.56,42.76,42.54,42.65,76615.0,34.1623,34.3229,34.1463,34.2346,76615.0
2018-02-07 15:10:00,42.65,42.77,42.62,42.63,83560.0,34.2346,34.3309,34.2105,34.2185,83560.0
2018-02-07 15:20:00,42.63,42.72,42.62,42.69,61891.0,34.2185,34.2908,34.2105,34.2667,61891.0
2018-02-07 15:30:00,42.69,42.78,42.64,42.68,131465.0,34.2667,34.3389,34.2265,34.2587,131465.0
2018-02-07 15:40:00,42.68,42.73,42.35,42.42,206033.0,34.2587,34.2988,33.9938,34.05,206033.0
2018-02-07 15:50:00,42.41,42.51,42.17,42.19,384634.0,34.0419,34.1222,33.8493,33.8653,384634.0
2018-02-08 09:30:00,42.4,42.4,42.03,42.29,143103.0,34.0339,34.0339,33.7369,33.9456,143103.0
2018-02-08 09:40:00,42.29,42.4,42.08,42.23,47594.0,33.9456,34.0339,33.777,33.8974,47594.0
2018-02-08 09:50:00,42.22,42.31,42.01,42.02,58301.0,33.8894,33.9617,33.7209,33.7289,58301.0
2018-02-08 10:00:00,42.02,42.08,41.91,42.03,75566.0,33.7289,33.777,33.6406,33.7369,75566.0
2018-02-08 10:10:00,42.03,42.03,41.84,41.84,55636.0,33.7369,33.7369,33.5844,33.5844,55636.0
2018-02-08 10:20:00,41.83,41.83,41.64,41.66,68963.0,33.5764,33.5764,33.4239,33.4399,68963.0
2018-02-08 10:30:00,41.66,41.73,41.59,41.65,68243.0,33.4399,33.4961,33.3837,33.4319,68243.0
2018-02-08 10:40:00,41.65,41.77,41.64,41.69,44078.0,33.4319,33.5282,33.4239,33.464,44078.0
2018-02-08 10:50:00,41.68,41.68,41.51,41.58,44055.0,33.456,33.456,33.3195,33.3757,44055.0
2018-02-08 11:00:00,41.58,41.7,41.53,41.6,53239.0,33.3757,33.472,33.3356,33.3918,53239.0
2018-02-08 11:10:00,41.58,41.67,41.54,41.57,81658.0,33.3757,33.4479,33.3436,33.3677,81658.0
2018-02-08 11:20:00,41.58,41.64,41.52,41.62,68838.0,33.3757,33.4239,33.3275,33.4078,68838.0
2018-02-08 11:30:00,41.62,41.81,41.59,41.75,73490.0,33.4078,33.5603,33.3837,33.5122,73490.0
2018-02-08 11:40:00,41.75,41.9,41.72,41.89,79162.0,33.5122,33.6326,33.4881,33.6245,79162.0
2018-02-08 11:50:00,41.92,42.1,41.86,41.86,46967.0,33.6486,33.7931,33.6005,33.6005,46967.0
2018-02-08 12:00:00,41.87,42.02,41.85,41.95,67500.0,33.6085,33.7289,33.5924,33.6727,67500.0
2018-02-08 12:10:00,41.95,42.06,41.93,42.04,47596.0,33.6727,33.761,33.6566,33.7449,47596.0
2018-02-08 12:20:00,42.03,42.03,41.85,41.89,112289.0,33.7369,33.7369,33.5924,33.6245,112289.0
2018-02-08 12:30:00,41.88,41.89,41.74,41.82,58370.0,33.6165,33.6245,33.5041,33.5683,58370.0
2018-02-08 12:40:00,41.82,42.03,41.8,41.87,64496.0,33.5683,33.7369,33.5523,33.6085,64496.0
2018-02-08 12:50:00,41.88,41.89,41.67,41.87,76974.0,33.6165,33.6245,33.4479,33.6085,76974.0
2018-02-08 13:00:00,41.84,41.91,41.71,41.86,51567.0,33.5844,33.6406,33.48,33.6005,51567.0
2018-02-08 13:10:00,41.85,41.97,41.79,41.9,66280.0,33.5924,33.6887,33.5443,33.6326,66280.0
2018-02-08 13:20:00,41.9,42.04,41.83,41.83,42674.0,33.6326,33.7449,33.5764,33.5764,42674.0
2018-02-08 13:30:00,41.82,42.19,41.81,42.15,78139.0,33.5683,33.8653,33.5603,33.8332,78139.0
2018-02-08 13:40:00,42.16,42.21,42.04,42.06,74781.0,33.8413,33.8814,33.7449,33.761,74781.0
2018-02-08 13:50:00,42.05,42.16,42.02,42.09,39306.0,33.753,33.8413,33.7289,33.7851,39306.0
2018-02-08 14:00:00,42.08,42.08,41.87,42.02,85460.0,33.777,33.777,33.6085,33.7289,85460.0
2018-02-08 14:10:00,42.01,42.16,41.97,42.13,53523.0,33.7209,33.8413,33.6887,33.8172,53523.0
2018-02-08 14:20:00,42.13,42.16,41.99,42.02,57044.0,33.8172,33.8413,33.7048,33.7289,57044.0
2018-02-08 14:30:00,42.02,42.05,41.91,42.04,77073.0,33.7289,33.753,33.6406,33.7449,77073.0
2018-02-08 14:40:00,42.04,42.13,42.0,42.06,66678.0,33.7449,33.8172,33.7128,33.761,66678.0
2018-02-08 14:50:00,42.06,42.07,41.93,42.01,80167.0,33.761,33.769,33.6566,33.7209,80167.0
2018-02-08 15:00:00,42.02,42.13,41.97,41.98,92969.0,33.7289,33.8172,33.6887,33.6968,92969.0
2018-02-08 15:10:00,41.98,42.05,41.95,41.97,105137.0,33.6968,33.753,33.6727,33.6887,105137.0
2018-02-08 15:20:00,41.97,42.13,41.93,42.0,95999.0,33.6887,33.8172,33.6566,33.7128,95999.0
2018-02-08 15:30:00,42.0,42.04,41.83,41.85,177461.0,33.7128,33.7449,33.5764,33.5924,177461.0
2018-02-08 15:40:00,41.85,41.91,41.62,41.67,259548.0,33.5924,33.6406,33.4078,33.4479,259548.0
2018-02-08 15:50:00,41.67,41.7,41.34,41.35,483477.0,33.4479,33.472,33.1831,33.1911,483477.0
2018-02-09 09:30:00,41.76,41.76,41.29,41.41,171182.0,33.5202,33.5202,33.1429,33.2392,171182.0
2018-02-09 09:40:00,41.41,41.71,41.3,41.63,89841.0,33.2392,33.48,33.1509,33.4158,89841.0
2018-02-09 09:50:00,41.65,41.77,41.53,41.59,142881.0,33.4319,33.5282,33.3356,33.3837,142881.0
2018-02-09 10:00:00,41.6,41.72,41.53,41.69,131485.0,33.3918,33.4881,33.3356,33.464,131485.0
2018-02-09 10:10:00,41.69,41.75,41.61,41.72,113675.0,33.464,33.5122,33.3998,33.4881,113675.0
2018-02-09 10:20:00,41.73,41.74,41.52,41.54,86856.0,33.4961,33.5041,33.3275,33.3436,86856.0
2018-02-09 10:30:00,41.54,41.57,41.39,41.4,79701.0,33.3436,33.3677,33.2232,33.2312,79701.0
2018-02-09 10:40:00,41.39,41.4,41.19,41.25,100272.0,33.2232,33.2312,33.0627,33.1108,100272.0
2018-02-09 10:50:00,41.26,41.53,41.2,41.38,109060.0,33.1188,33.3356,33.0707,33.2152,109060.0
2018-02-09 11:00:00,41.37,41.52,41.34,41.39,72108.0,33.2071,33.3275,33.1831,33.2232,72108.0
2018-02-09 11:10:00,41.38,41.44,41.28,41.36,105079.0,33.2152,33.2633,33.1349,33.1991,105079.0
2018-02-09 11:20:00,41.36,41.4,41.23,41.32,91222.0,33.1991,33.2312,33.0948,33.167,91222.0
2018-02-09 11:30:00,41.31,41.38,41.22,41.23,154071.0,33.159,33.2152,33.0867,33.0948,154071.0
2018-02-09 11:40:00,41.22,41.32,41.2,41.28,72436.0,33.0867,33.167,33.0707,33.1349,72436.0
2018-02-09 11:50:00,41.27,41.29,41.05,41.09,73365.0,33.1269,33.1429,32.9503,32.9824,73365.0
2018-02-09 12:00:00,41.08,41.12,40.93,40.95,96175.0,32.9744,33.0065,32.854,32.87,96175.0
2018-02-09 12:10:00,40.95,41.2,40.94,41.14,80409.0,32.87,33.0707,32.862,33.0225,80409.0
2018-02-09 12:20:00,41.16,41.27,41.05,41.06,62477.0,33.0386,33.1269,32.9503,32.9583,62477.0
2018-02-09 12:30:00,41.06,41.11,40.96,41.01,68297.0,32.9583,32.9984,32.878,32.9182,68297.0
2018-02-09 12:40:00,41.0,41.02,40.95,40.98,74310.0,32.9101,32.9262,32.87,32.8941,74310.0
2018-02-09 12:50:00,40.98,41.18,40.95,41.17,107535.0,32.8941,33.0546,32.87,33.0466,107535.0
2018-02-09 13:00:00,41.17,41.17,40.9,40.91,46628.0,33.0466,33.0466,32.8299,32.8379,46628.0
2018-02-09 13:10:00,40.92,40.93,40.78,40.89,58230.0,32.8459,32.854,32.7335,32.8218,58230.0
2018-02-09 13:20:00,40.88,40.92,40.68,40.76,72817.0,32.8138,32.8459,32.6533,32.7175,72817.0
2018-02-09 13:30:00,40.74,40.81,40.62,40.67,199089.0,32.7014,32.7576,32.6051,32.6453,199089.0
2018-02-09 13:40:00,40.68,40.98,40.68,40.94,85067.0,32.6533,32.8941,32.6533,32.862,85067.0
2018-02-09 13:50:00,40.95,41.17,40.94,40.97,66922.0,32.87,33.0466,32.862,32.8861,66922.0
2018-02-09 14:00:00,40.97,41.37,40.96,41.23,109884.0,32.8861,33.2071,32.878,33.0948,109884.0
2018-02-09 14:10:00,41.21,41.35,41.1,41.25,119885.0,33.0787,33.1911,32.9904,33.1108,119885.0
2018-02-09 14:20:00,41.26,41.41,41.14,41.15,120216.0,33.1188,33.2392,33.0225,33.0305,120216.0
2018-02-09 14:30:00,41.14,41.26,41.09,41.22,95840.0,33.0225,33.1188,32.9824,33.0867,95840.0
2018-02-09 14:40:00,41.22,41.29,41.16,41.22,108869.0,33.0867,33.1429,33.0386,33.0867,108869.0
2018-02-09 14:50:00,41.23,41.31,41.09,41.11,100045.0,33.0948,33.159,32.9824,32.9984,100045.0
2018-02-09 15:00:00,41.11,41.14,40.92,40.98,183535.0,32.9984,33.0225,32.8459,32.8941,183535.0
2018-02-09 15:10:00,40.98,41.24,40.93,41.21,103622.0,32.8941,33.1028,32.854,33.0787,103622.0
2018-02-09 15:20:00,41.21,41.39,41.19,41.3,90506.0,33.0787,33.2232,33.0627,33.1509,90506.0
2018-02-09 15:30:00,41.31,41.46,41.28,41.36,152946.0,33.159,33.2794,33.1349,33.1991,152946.0
2018-02-09 15:40:00,41.37,41.8,41.37,41.7,244516.0,33.2071,33.5523,33.2071,33.472,244516.0
2018-02-09 15:50:00,41.71,41.82,41.4,41.49,551394.0,33.48,33.5683,33.2312,33.3035,551394.0
2018-02-12 09:30:00,41.65,41.74,41.14,41.23,204753.0,33.4319,33.5041,33.0225,33.0948,204753.0
2018-02-12 09:40:00,41.24,41.37,41.17,41.21,113670.0,33.1028,33.2071,33.0466,33.0787,113670.0
2018-02-12 09:50:00,41.18,41.22,40.98,40.98,125301.0,33.0546,33.0867,32.8941,32.8941,125301.0
2018-02-12 10:00:00,40.99,41.08,40.81,40.85,251504.0,32.9021,32.9744,32.7576,32.7897,251504.0
2018-02-12 10:10:00,40.85,40.87,40.71,40.75,185180.0,32.7897,32.8058,32.6774,32.7095,185180.0
2018-02-12 10:20:00,40.74,40.79,40.52,40.66,219472.0,32.7014,32.7416,32.5249,32.6372,219472.0
2018-02-12 10:30:00,40.66,40.68,40.48,40.48,127904.0,32.6372,32.6533,32.4927,32.4927,127904.0
2018-02-12 10:40:00,40.48,40.56,40.37,40.46,227258.0,32.4927,32.557,32.4044,32.4767,227258.0
2018-02-12 10:50:00,40.47,40.68,40.47,40.63,149426.0,32.4847,32.6533,32.4847,32.6131,149426.0
2018-02-12 11:00:00,40.63,40.63,40.53,40.56,129813.0,32.6131,32.6131,32.5329,32.557,129813.0
2018-02-12 11:10:00,40.56,40.75,40.56,40.61,185635.0,32.557,32.7095,32.557,32.5971,185635.0
2018-02-12 11:20:00,40.6,40.78,40.57,40.73,184437.0,32.5891,32.7335,32.565,32.6934,184437.0
2018-02-12 11:30:00,40.73,40.77,40.64,40.74,124489.0,32.6934,32.7255,32.6212,32.7014,124489.0
2018-02-12 11:40:00,40.74,40.75,40.58,40.69,129552.0,32.7014,32.7095,32.573,32.6613,129552.0
2018-02-12 11:50:00,40.68,40.83,40.65,40.82,110072.0,32.6533,32.7737,32.6292,32.7657,110072.0
2018-02-12 12:00:00,40.82,40.91,40.77,40.89,68217.0,32.7657,32.8379,32.7255,32.8218,68217.0
2018-02-12 12:10:00,40.89,41.09,40.87,41.0,121055.0,32.8218,32.9824,32.8058,32.9101,121055.0
2018-02-12 12:20:00,41.0,41.03,40.96,40.98,90723.0,32.9101,32.9342,32.878,32.8941,90723.0
2018-02-12 12:30:00,40.98,40.99,40.91,40.97,77870.0,32.8941,32.9021,32.8379,32.8861,77870.0
2018-02-12 12:40:00,40.97,41.03,40.88,40.88,105703.0,32.8861,32.9342,32.8138,32.8138,105703.0
2018-02-12 12:50:00,40.89,40.97,40.88,40.92,80479.0,32.8218,32.8861,32.8138,32.8459,80479.0
2018-02-12 13:00:00,40.94,40.99,40.87,40.9,66196.0,32.862,32.9021,32.8058,32.8299,66196.0
2018-02-12 13:10:00,40.89,40.97,40.88,40.91,60141.0,32.8218,32.8861,32.8138,32.8379,60141.0
2018-02-12 13:20:00,40.92,40.98,40.86,40.92,62592.0,32.8459,32.8941,32.7978,32.8459,62592.0
2018-02-12 13:30:00,40.92,40.93,40.79,40.8,61799.0,32.8459,32.854,32.7416,32.7496,61799.0
2018-02-12 13:40:00,40.81,40.96,40.8,40.92,84893.0,32.7576,32.878,32.7496,32.8459,84893.0
2018-02-12 13:50:00,40.92,41.1,40.92,41.05,60067.0,32.8459,32.9904,32.8459,32.9503,60067.0
2018-02-12 14:00:00,41.05,41.11,41.02,41.04,67573.0,32.9503,32.9984,32.9262,32.9422,67573.0
2018-02-12 14:10:00,41.04,41.12,41.04,41.11,88658.0,32.9422,33.0065,32.9422,32.9984,88658.0
2018-02-12 14:20:00,41.11,41.18,41.1,41.16,69335.0,32.9984,33.0546,32.9904,33.0386,69335.0
2018-02-12 14:30:00,41.17,41.24,41.15,41.23,64409.0,33.0466,33.1028,33.0305,33.0948,64409.0
2018-02-12 14:40:00,41.22,41.26,41.12,41.13,69275.0,33.0867,33.1188,33.0065,33.0145,69275.0
2018-02-12 14:50:00,41.13,41.2,41.09,41.18,82559.0,33.0145,33.0707,32.9824,33.0546,82559.0
2018-02-12 15:00:00,41.18,41.2,41.14,41.18,88492.0,33.0546,33.0707,33.0225,33.0546,88492.0
2018-02-12 15:10:00,41.17,41.32,41.15,41.3,107908.0,33.0466,33.167,33.0305,33.1509,107908.0
2018-02-12 15:20:00,41.3,41.37,41.3,41.33,124468.0,33.1509,33.2071,33.1509,33.175,124468.0
2018-02-12 15:30:00,41.34,41.39,41.17,41.23,179253.0,33.1831,33.2232,33.0466,33.0948,179253.0
2018-02-12 15:40:00,41.24,41.37,41.13,41.29,293211.0,33.1028,33.2071,33.0145,33.1429,293211.0
2018-02-12 15:50:00,41.29,41.37,41.24,41.27,544613.0,33.1429,33.2071,33.1028,33.1269,544613.0
2018-02-13 09:30:00,41.1,41.34,40.98,41.27,124607.0,32.9904,33.1831,32.8941,33.1269,124607.0
2018-02-13 09:40:00,41.27,41.42,41.19,41.24,57500.0,33.1269,33.2473,33.0627,33.1028,57500.0
2018-02-13 09:50:00,41.23,41.29,41.05,41.09,53620.0,33.0948,33.1429,32.9503,32.9824,53620.0
2018-02-13 10:00:00,41.09,41.14,40.97,40.98,47387.0,32.9824,33.0225,32.8861,32.8941,47387.0
2018-02-13 10:10:00,40.98,41.08,40.97,41.03,31647.0,32.8941,32.9744,32.8861,32.9342,31647.0
2018-02-13 10:20:00,41.04,41.11,41.02,41.04,32307.0,32.9422,32.9984,32.9262,32.9422,32307.0
2018-02-13 10:30:00,41.05,41.17,41.04,41.17,31665.0,32.9503,33.0466,32.9422,33.0466,31665.0
2018-02-13 10:40:00,41.17,41.3,41.17,41.29,46250.0,33.0466,33.1509,33.0466,33.1429,46250.0
2018-02-13 10:50:00,41.29,41.3,41.24,41.28,35922.0,33.1429,33.1509,33.1028,33.1349,35922.0
2018-02-13 11:00:00,41.27,41.31,41.25,41.25,33117.0,33.1269,33.159,33.1108,33.1108,33117.0
2018-02-13 11:10:00,41.25,41.32,41.23,41.3,27757.0,33.1108,33.167,33.0948,33.1509,27757.0
2018-02-13 11:20:00,41.3,41.34,41.25,41.26,32721.0,33.1509,33.1831,33.1108,33.1188,32721.0
2018-02-13 11:30:00,41.26,41.29,41.22,41.25,22630.0,33.1188,33.1429,33.0867,33.1108,22630.0
2018-02-13 11:40:00,41.26,41.34,41.22,41.33,22014.0,33.1188,33.1831,33.0867,33.175,22014.0
2018-02-13 11:50:00,41.33,41.42,41.33,41.36,29838.0,33.175,33.2473,33.175,33.1991,29838.0
2018-02-13 12:00:00,41.36,41.38,41.34,41.36,25111.0,33.1991,33.2152,33.1831,33.1991,25111.0
2018-02-13 12:10:00,41.36,41.4,41.35,41.37,20037.0,33.1991,33.2312,33.1911,33.2071,20037.0
2018-02-13 12:20:00,41.37,41.37,41.32,41.34,23251.0,33.2071,33.2071,33.167,33.1831,23251.0
2018-02-13 12:30:00,41.34,41.36,41.28,41.32,53906.0,33.1831,33.1991,33.1349,33.167,53906.0
2018-02-13 12:40:00,41.31,41.34,41.29,41.29,25111.0,33.159,33.1831,33.1429,33.1429,25111.0
2018-02-13 12:50:00,41.29,41.3,41.21,41.21,17401.0,33.1429,33.1509,33.0787,33.0787,17401.0
2018-02-13 13:00:00,41.21,41.22,41.05,41.09,82389.0,33.0787,33.0867,32.9503,32.9824,82389.0
2018-02-13 13:10:00,41.08,41.27,41.07,41.25,72862.0,32.9744,33.1269,32.9663,33.1108,72862.0
2018-02-13 13:20:00,41.26,41.36,41.26,41.31,20399.0,33.1188,33.1991,33.1188,33.159,20399.0
2018-02-13 13:30:00,41.31,41.36,41.27,41.36,29407.0,33.159,33.1991,33.1269,33.1991,29407.0
2018-02-13 13:40:00,41.35,41.36,41.25,41.25,35094.0,33.1911,33.1991,33.1108,33.1108,35094.0
2018-02-13 13:50:00,41.26,41.26,41.17,41.21,39150.0,33.1188,33.1188,33.0466,33.0787,39150.0
2018-02-13 14:00:00,41.2,41.23,41.18,41.23,34999.0,33.0707,33.0948,33.0546,33.0948,34999.0
2018-02-13 14:10:00,41.22,41.31,41.22,41.26,32292.0,33.0867,33.159,33.0867,33.1188,32292.0
2018-02-13 14:20:00,41.25,41.29,41.2,41.22,37944.0,33.1108,33.1429,33.0707,33.0867,37944.0
2018-02-13 14:30:00,41.23,41.33,41.22,41.3,35904.0,33.0948,33.175,33.0867,33.1509,35904.0
2018-02-13 14:40:00,41.29,41.32,41.26,41.3,36384.0,33.1429,33.167,33.1188,33.1509,36384.0
2018-02-13 14:50:00,41.3,41.37,41.3,41.35,35325.0,33.1509,33.2071,33.1509,33.1911,35325.0
2018-02-13 15:00:00,41.36,41.36,41.28,41.28,32128.0,33.1991,33.1991,33.1349,33.1349,32128.0
2018-02-13 15:10:00,41.28,41.31,41.24,41.3,58250.0,33.1349,33.159,33.1028,33.1509,58250.0
2018-02-13 15:20:00,41.3,41.35,41.25,41.34,60793.0,33.1509,33.1911,33.1108,33.1831,60793.0
2018-02-13 15:30:00,41.33,41.35,41.28,41.33,98959.0,33.175,33.1911,33.1349,33.175,98959.0
2018-02-13 15:40:00,41.33,41.35,41.27,41.3,221015.0,33.175,33.1911,33.1269,33.1509,221015.0
2018-02-13 15:50:00,41.31,41.36,41.3,41.35,333100.0,33.159,33.1991,33.1509,33.1911,333100.0
2018-02-14 09:30:00,40.91,41.1,40.72,41.02,251206.0,32.8379,32.9904,32.6854,32.9262,251206.0
2018-02-14 09:40:00,41.03,41.19,41.0,41.15,160461.0,32.9342,33.0627,32.9101,33.0305,160461.0
2018-02-14 09:50:00,41.17,41.36,41.13,41.18,146872.0,33.0466,33.1991,33.0145,33.0546,146872.0
2018-02-14 10:00:00,41.17,41.22,40.97,41.18,112760.0,33.0466,33.0867,32.8861,33.0546,112760.0
2018-02-14 10:10:00,41.18,41.26,41.1,41.24,77042.0,33.0546,33.1188,32.9904,33.1028,77042.0
2018-02-14 10:20:00,41.23,41.42,41.23,41.34,68156.0,33.0948,33.2473,33.0948,33.1831,68156.0
2018-02-14 10:30:00,41.35,41.66,41.35,41.66,122514.0,33.1911,33.4399,33.1911,33.4399,122514.0
2018-02-14 10:40:00,41.65,41.79,41.51,41.66,202293.0,33.4319,33.5443,33.3195,33.4399,202293.0
2018-02-14 10:50:00,41.66,41.81,41.65,41.72,67351.0,33.4399,33.5603,33.4319,33.4881,67351.0
2018-02-14 11:00:00,41.71,41.77,41.6,41.61,40021.0,33.48,33.5282,33.3918,33.3998,40021.0
2018-02-14 11:10:00,41.61,41.68,41.58,41.6,47511.0,33.3998,33.456,33.3757,33.3918,47511.0
2018-02-14 11:20:00,41.6,41.72,41.49,41.67,67396.0,33.3918,33.4881,33.3035,33.4479,67396.0
2018-02-14 11:30:00,41.67,41.69,41.47,41.55,40425.0,33.4479,33.464,33.2874,33.3516,40425.0
2018-02-14 11:40:00,41.55,41.56,41.42,41.43,45042.0,33.3516,33.3596,33.2473,33.2553,45042.0
2018-02-14 11:50:00,41.43,41.43,41.34,41.37,37619.0,33.2553,33.2553,33.1831,33.2071,37619.0
2018-02-14 12:00:00,41.4,41.46,41.37,41.39,28131.0,33.2312,33.2794,33.2071,33.2232,28131.0
2018-02-14 12:10:00,41.39,41.49,41.34,41.45,47289.0,33.2232,33.3035,33.1831,33.2713,47289.0
2018-02-14 12:20:00,41.44,41.66,41.41,41.61,56161.0,33.2633,33.4399,33.2392,33.3998,56161.0
2018-02-14 12:30:00,41.63,41.73,41.6,41.68,59630.0,33.4158,33.4961,33.3918,33.456,59630.0
2018-02-14 12:40:00,41.69,41.74,41.66,41.69,49761.0,33.464,33.5041,33.4399,33.464,49761.0
2018-02-14 12:50:00,41.68,41.8,41.68,41.8,29258.0,33.456,33.5523,33.456,33.5523,29258.0
2018-02-14 13:00:00,41.78,41.92,41.77,41.9,65750.0,33.5362,33.6486,33.5282,33.6326,65750.0
2018-02-14 13:10:00,41.9,41.95,41.87,41.93,55835.0,33.6326,33.6727,33.6085,33.6566,55835.0
2018-02-14 13:20:00,41.94,41.95,41.79,41.79,29645.0,33.6647,33.6727,33.5443,33.5443,29645.0
2018-02-14 13:30:00,41.82,41.82,41.69,41.74,26841.0,33.5683,33.5683,33.464,33.5041,26841.0
2018-02-14 13:40:00,41.74,41.82,41.69,41.82,48106.0,33.5041,33.5683,33.464,33.5683,48106.0
2018-02-14 13:50:00,41.8,41.83,41.76,41.77,21458.0,33.5523,33.5764,33.5202,33.5282,21458.0
2018-02-14 14:00:00,41.76,41.79,41.67,41.7,46443.0,33.5202,33.5443,33.4479,33.472,46443.0
2018-02-14 14:10:00,41.7,41.73,41.64,41.66,42244.0,33.472,33.4961,33.4239,33.4399,42244.0
2018-02-14 14:20:00,41.67,41.68,41.53,41.57,43184.0,33.4479,33.456,33.3356,33.3677,43184.0
2018-02-14 14:30:00,41.57,41.66,41.55,41.66,54453.0,33.3677,33.4399,33.3516,33.4399,54453.0
2018-02-14 14:40:00,41.66,41.69,41.63,41.67,38903.0,33.4399,33.464,33.4158,33.4479,38903.0
2018-02-14 14:50:00,41.66,41.7,41.66,41.7,38111.0,33.4399,33.472,33.4399,33.472,38111.0
2018-02-14 15:00:00,41.69,41.83,41.69,41.82,62513.0,33.464,33.5764,33.464,33.5683,62513.0
2018-02-14 15:10:00,41.82,41.85,41.79,41.84,44083.0,33.5683,33.5924,33.5443,33.5844,44083.0
2018-02-14 15:20:00,41.84,41.85,41.73,41.76,53477.0,33.5844,33.5924,33.4961,33.5202,53477.0
2018-02-14 15:30:00,41.76,41.83,41.74,41.83,68708.0,33.5202,33.5764,33.5041,33.5764,68708.0
2018-02-14 15:40:00,41.83,41.84,41.74,41.76,133145.0,33.5764,33.5844,33.5041,33.5202,133145.0
2018-02-14 15:50:00,41.77,41.86,41.77,41.82,263890.0,33.5282,33.6005,33.5282,33.5683,263890.0
2018-02-15 09:30:00,42.22,42.7,42.0,42.5,264391.0,33.8894,34.2747,33.7128,34.1142,264391.0
2018-02-15 09:40:00,42.49,42.61,42.42,42.48,95123.0,34.1061,34.2025,34.05,34.0981,95123.0
2018-02-15 09:50:00,42.47,42.48,42.3,42.46,66168.0,34.0901,34.0981,33.9536,34.0821,66168.0
2018-02-15 10:00:00,42.46,42.53,42.34,42.37,98993.0,34.0821,34.1383,33.9857,34.0098,98993.0
2018-02-15 10:10:00,42.37,42.45,42.35,42.45,143832.0,34.0098,34.074,33.9938,34.074,143832.0
2018-02-15 10:20:00,42.45,42.75,42.44,42.74,86775.0,34.074,34.3148,34.066,34.3068,86775.0
2018-02-15 10:30:00,42.74,42.89,42.7,42.83,193603.0,34.3068,34.4272,34.2747,34.3791,193603.0
2018-02-15 10:40:00,42.82,42.94,42.77,42.94,114983.0,34.371,34.4674,34.3309,34.4674,114983.0
2018-02-15 10:50:00,42.95,43.01,42.81,42.85,80256.0,34.4754,34.5235,34.363,34.3951,80256.0
2018-02-15 11:00:00,42.85,42.94,42.84,42.91,58274.0,34.3951,34.4674,34.3871,34.4433,58274.0
2018-02-15 11:10:00,42.9,42.9,42.68,42.68,45860.0,34.4352,34.4352,34.2587,34.2587,45860.0
2018-02-15 11:20:00,42.7,42.85,42.61,42.85,62486.0,34.2747,34.3951,34.2025,34.3951,62486.0
2018-02-15 11:30:00,42.86,42.86,42.74,42.75,67874.0,34.4031,34.4031,34.3068,34.3148,67874.0
2018-02-15 11:40:00,42.76,42.87,42.75,42.84,48720.0,34.3229,34.4112,34.3148,34.3871,48720.0
2018-02-15 11:50:00,42.84,42.86,42.78,42.81,51866.0,34.3871,34.4031,34.3389,34.363,51866.0
2018-02-15 12:00:00,42.81,42.83,42.73,42.8,22840.0,34.363,34.3791,34.2988,34.355,22840.0
2018-02-15 12:10:00,42.8,42.84,42.74,42.79,28747.0,34.355,34.3871,34.3068,34.3469,28747.0
2018-02-15 12:20:00,42.78,42.87,42.75,42.76,67410.0,34.3389,34.4112,34.3148,34.3229,67410.0
2018-02-15 12:30:00,42.77,42.85,42.76,42.83,44617.0,34.3309,34.3951,34.3229,34.3791,44617.0
2018-02-15 12:40:00,42.84,42.95,42.8,42.88,75388.0,34.3871,34.4754,34.355,34.4192,75388.0
2018-02-15 12:50:00,42.88,42.94,42.87,42.91,26658.0,34.4192,34.4674,34.4112,34.4433,26658.0
2018-02-15 13:00:00,42.92,42.98,42.91,42.96,27561.0,34.4513,34.4995,34.4433,34.4834,27561.0
2018-02-15 13:10:00,42.97,43.02,42.96,43.0,36215.0,34.4914,34.5316,34.4834,34.5155,36215.0
2018-02-15 13:20:00,42.99,43.0,42.88,42.89,33506.0,34.5075,34.5155,34.4192,34.4272,33506.0
2018-02-15 13:30:00,42.89,42.91,42.87,42.87,25727.0,34.4272,34.4433,34.4112,34.4112,25727.0
2018-02-15 13:40:00,42.87,42.98,42.87,42.98,46227.0,34.4112,34.4995,34.4112,34.4995,46227.0
2018-02-15 13:50:00,42.97,42.98,42.92,42.94,50066.0,34.4914,34.4995,34.4513,34.4674,50066.0
2018-02-15 14:00:00,42.95,43.09,42.94,43.05,65693.0,34.4754,34.5878,34.4674,34.5556,65693.0
2018-02-15 14:10:00,43.04,43.08,42.98,43.05,112380.0,34.5476,34.5797,34.4995,34.5556,112380.0
2018-02-15 14:20:00,43.04,43.06,43.02,43.05,47206.0,34.5476,34.5637,34.5316,34.5556,47206.0
2018-02-15 14:30:00,43.05,43.06,43.0,43.05,48527.0,34.5556,34.5637,34.5155,34.5556,48527.0
2018-02-15 14:40:00,43.05,43.06,43.0,43.06,54333.0,34.5556,34.5637,34.5155,34.5637,54333.0
2018-02-15 14:50:00,43.06,43.1,43.03,43.09,45702.0,34.5637,34.5958,34.5396,34.5878,45702.0
2018-02-15 15:00:00,43.09,43.16,43.07,43.09,74128.0,34.5878,34.6439,34.5717,34.5878,74128.0
2018-02-15 15:10:00,43.1,43.12,43.06,43.11,71797.0,34.5958,34.6118,34.5637,34.6038,71797.0
2018-02-15 15:20:00,43.11,43.12,43.06,43.08,77437.0,34.6038,34.6118,34.5637,34.5797,77437.0
2018-02-15 15:30:00,43.08,43.09,42.98,43.02,80391.0,34.5797,34.5878,34.4995,34.5316,80391.0
2018-02-15 15:40:00,43.03,43.13,43.01,43.13,152319.0,34.5396,34.6199,34.5235,34.6199,152319.0
2018-02-15 15:50:00,43.13,43.2,43.11,43.2,342590.0,34.6199,34.6761,34.6038,34.6761,342590.0
2018-02-16 09:30:00,42.74,42.9,42.65,42.69,252575.0,34.5733,34.7027,34.5005,34.5328,252575.0
2018-02-16 09:40:00,42.68,42.76,42.63,42.75,43807.0,34.5247,34.5895,34.4843,34.5814,43807.0
2018-02-16 09:50:00,42.76,42.89,42.74,42.85,56225.0,34.5895,34.6946,34.5733,34.6623,56225.0
2018-02-16 10:00:00,42.85,42.94,42.75,42.78,45557.0,34.6623,34.7351,34.5814,34.6056,45557.0
2018-02-16 10:10:00,42.77,42.89,42.72,42.88,60813.0,34.5976,34.6946,34.5571,34.6865,60813.0
2018-02-16 10:20:00,42.87,43.1,42.87,43.08,80992.0,34.6784,34.8645,34.6784,34.8483,80992.0
2018-02-16 10:30:00,43.08,43.13,43.06,43.07,39480.0,34.8483,34.8888,34.8321,34.8402,39480.0
2018-02-16 10:40:00,43.07,43.14,43.06,43.11,37727.0,34.8402,34.8969,34.8321,34.8726,37727.0
2018-02-16 10:50:00,43.12,43.23,43.09,43.18,41705.0,34.8807,34.9697,34.8564,34.9292,41705.0
2018-02-16 11:00:00,43.18,43.25,43.18,43.25,42166.0,34.9292,34.9858,34.9292,34.9858,42166.0
2018-02-16 11:10:00,43.24,43.4,43.23,43.34,73195.0,34.9777,35.1072,34.9697,35.0586,73195.0
2018-02-16 11:20:00,43.35,43.37,43.31,43.32,57608.0,35.0667,35.0829,35.0344,35.0425,57608.0
2018-02-16 11:30:00,43.32,43.38,43.26,43.38,53663.0,35.0425,35.091,34.9939,35.091,53663.0
2018-02-16 11:40:00,43.38,43.43,43.32,43.33,46905.0,35.091,35.1314,35.0425,35.0505,46905.0
2018-02-16 11:50:00,43.34,43.39,43.32,43.33,20974.0,35.0586,35.0991,35.0425,35.0505,20974.0
2018-02-16 12:00:00,43.32,43.33,43.17,43.2,67013.0,35.0425,35.0505,34.9211,34.9454,67013.0
2018-02-16 12:10:00,43.2,43.2,43.14,43.16,38354.0,34.9454,34.9454,34.8969,34.913,38354.0
2018-02-16 12:20:00,43.16,43.21,43.15,43.21,17423.0,34.913,34.9535,34.9049,34.9535,17423.0
2018-02-16 12:30:00,43.22,43.33,43.21,43.32,46156.0,34.9616,35.0505,34.9535,35.0425,46156.0
2018-02-16 12:40:00,43.31,43.34,43.22,43.22,54268.0,35.0344,35.0586,34.9616,34.9616,54268.0
2018-02-16 12:50:00,43.23,43.23,43.09,43.18,35714.0,34.9697,34.9697,34.8564,34.9292,35714.0
2018-02-16 13:00:00,43.18,43.22,43.11,43.14,43891.0,34.9292,34.9616,34.8726,34.8969,43891.0
2018-02-16 13:10:00,43.14,43.16,43.04,43.04,30258.0,34.8969,34.913,34.816,34.816,30258.0
2018-02-16 13:20:00,43.05,43.1,42.99,43.03,30056.0,34.824,34.8645,34.7755,34.8079,30056.0
2018-02-16 13:30:00,43.04,43.1,42.99,43.07,35274.0,34.816,34.8645,34.7755,34.8402,35274.0
2018-02-16 13:40:00,43.07,43.2,43.07,43.19,33141.0,34.8402,34.9454,34.8402,34.9373,33141.0
2018-02-16 13:50:00,43.18,43.22,43.07,43.12,34945.0,34.9292,34.9616,34.8402,34.8807,34945.0
2018-02-16 14:00:00,43.11,43.16,43.05,43.06,34273.0,34.8726,34.913,34.824,34.8321,34273.0
2018-02-16 14:10:00,43.06,43.08,42.92,42.99,42696.0,34.8321,34.8483,34.7189,34.7755,42696.0
2018-02-16 14:20:00,42.99,42.99,42.9,42.95,49462.0,34.7755,34.7755,34.7027,34.7432,49462.0
2018-02-16 14:30:00,42.95,43.07,42.91,43.05,40101.0,34.7432,34.8402,34.7108,34.824,40101.0
2018-02-16 14:40:00,43.05,43.07,42.93,42.97,113495.0,34.824,34.8402,34.727,34.7593,113495.0
2018-02-16 14:50:00,42.97,43.1,42.93,43.1,56091.0,34.7593,34.8645,34.727,34.8645,56091.0
2018-02-16 15:00:00,43.1,43.18,43.07,43.18,58268.0,34.8645,34.9292,34.8402,34.9292,58268.0
2018-02-16 15:10:00,43.18,43.29,43.17,43.25,57052.0,34.9292,35.0182,34.9211,34.9858,57052.0
2018-02-16 15:20:00,43.25,43.27,43.17,43.23,49977.0,34.9858,35.002,34.9211,34.9697,49977.0
2018-02-16 15:30:00,43.23,43.25,43.14,43.2,69165.0,34.9697,34.9858,34.8969,34.9454,69165.0
2018-02-16 15:40:00,43.2,43.32,43.15,43.3,128845.0,34.9454,35.0425,34.9049,35.0263,128845.0
2018-02-16 15:50:00,43.29,43.32,43.12,43.12,279427.0,35.0182,35.0425,34.8807,34.8807,279427.0
2018-02-20 09:30:00,42.79,43.03,42.55,42.86,163096.0,34.6137,34.8079,34.4196,34.6704,163096.0
2018-02-20 09:40:00,42.86,43.18,42.86,43.12,88061.0,34.6704,34.9292,34.6704,34.8807,88061.0
2018-02-20 09:50:00,43.14,43.14,43.01,43.02,64920.0,34.8969,34.8969,34.7917,34.7998,64920.0
2018-02-20 10:00:00,43.03,43.03,42.72,42.77,65381.0,34.8079,34.8079,34.5571,34.5976,65381.0
2018-02-20 10:10:00,42.77,42.83,42.63,42.83,70614.0,34.5976,34.6461,34.4843,34.6461,70614.0
2018-02-20 10:20:00,42.83,42.9,42.77,42.89,62189.0,34.6461,34.7027,34.5976,34.6946,62189.0
2018-02-20 10:30:00,42.88,42.88,42.68,42.73,103226.0,34.6865,34.6865,34.5247,34.5652,103226.0
2018-02-20 10:40:00,42.73,42.78,42.67,42.78,107234.0,34.5652,34.6056,34.5167,34.6056,107234.0
2018-02-20 10:50:00,42.78,42.78,42.63,42.66,124345.0,34.6056,34.6056,34.4843,34.5086,124345.0
2018-02-20 11:00:00,42.65,42.77,42.62,42.76,41189.0,34.5005,34.5976,34.4762,34.5895,41189.0
2018-02-20 11:10:00,42.76,42.78,42.7,42.73,35494.0,34.5895,34.6056,34.5409,34.5652,35494.0
2018-02-20 11:20:00,42.73,42.85,42.7,42.85,55641.0,34.5652,34.6623,34.5409,34.6623,55641.0
2018-02-20 11:30:00,42.85,42.93,42.82,42.83,35316.0,34.6623,34.727,34.638,34.6461,35316.0
2018-02-20 11:40:00,42.82,42.89,42.79,42.86,43855.0,34.638,34.6946,34.6137,34.6704,43855.0
2018-02-20 11:50:00,42.86,42.89,42.79,42.88,34126.0,34.6704,34.6946,34.6137,34.6865,34126.0
2018-02-20 12:00:00,42.87,42.92,42.84,42.86,25271.0,34.6784,34.7189,34.6542,34.6704,25271.0
2018-02-20 12:10:00,42.87,42.88,42.79,42.8,20240.0,34.6784,34.6865,34.6137,34.6218,20240.0
2018-02-20 12:20:00,42.8,42.82,42.76,42.82,12924.0,34.6218,34.638,34.5895,34.638,12924.0
2018-02-20 12:30:00,42.82,42.85,42.77,42.8,13057.0,34.638,34.6623,34.5976,34.6218,13057.0
2018-02-20 12:40:00,42.8,42.8,42.7,42.71,24888.0,34.6218,34.6218,34.5409,34.549,24888.0
2018-02-20 12:50:00,42.71,42.75,42.63,42.63,41096.0,34.549,34.5814,34.4843,34.4843,41096.0
2018-02-20 13:00:00,42.63,42.66,42.47,42.48,50195.0,34.4843,34.5086,34.3549,34.363,50195.0
2018-02-20 13:10:00,42.47,42.54,42.45,42.49,21156.0,34.3549,34.4115,34.3387,34.3711,21156.0
2018-02-20 13:20:00,42.49,42.51,42.44,42.45,19379.0,34.3711,34.3872,34.3306,34.3387,19379.0
2018-02-20 13:30:00,42.45,42.47,42.39,42.4,34656.0,34.3387,34.3549,34.2902,34.2982,34656.0
2018-02-20 13:40:00,42.4,42.5,42.39,42.49,31774.0,34.2982,34.3791,34.2902,34.3711,31774.0
2018-02-20 13:50:00,42.5,42.53,42.46,42.49,30305.0,34.3791,34.4034,34.3468,34.3711,30305.0
2018-02-20 14:00:00,42.5,42.5,42.38,42.39,44892.0,34.3791,34.3791,34.2821,34.2902,44892.0
2018-02-20 14:10:00,42.38,42.43,42.32,42.42,54458.0,34.2821,34.3225,34.2335,34.3144,54458.0
2018-02-20 14:20:00,42.41,42.57,42.39,42.53,124054.0,34.3063,34.4358,34.2902,34.4034,124054.0
2018-02-20 14:30:00,42.52,42.6,42.51,42.58,43371.0,34.3953,34.46,34.3872,34.4439,43371.0
2018-02-20 14:40:00,42.59,42.6,42.53,42.56,31331.0,34.4519,34.46,34.4034,34.4277,31331.0
2018-02-20 14:50:00,42.56,42.59,42.5,42.52,33919.0,34.4277,34.4519,34.3791,34.3953,33919.0
2018-02-20 15:00:00,42.52,42.53,42.42,42.43,62076.0,34.3953,34.4034,34.3144,34.3225,62076.0
2018-02-20 15:10:00,42.43,42.46,42.37,42.39,61701.0,34.3225,34.3468,34.274,34.2902,61701.0
2018-02-20 15:20:00,42.38,42.38,42.29,42.35,61169.0,34.2821,34.2821,34.2093,34.2578,61169.0
2018-02-20 15:30:00,42.35,42.5,42.33,42.47,113846.0,34.2578,34.3791,34.2416,34.3549,113846.0
2018-02-20 15:40:00,42.46,42.58,42.44,42.56,168033.0,34.3468,34.4439,34.3306,34.4277,168033.0
2018-02-20 15:50:00,42.56,42.62,42.56,42.57,390015.0,34.4277,34.4762,34.4277,34.4358,390015.0
2018-02-21 09:30:00,42.5,42.62,42.19,42.36,124869.0,34.3791,34.4762,34.1284,34.2659,124869.0
2018-02-21 09:40:00,42.36,42.54,42.34,42.51,90351.0,34.2659,34.4115,34.2497,34.3872,90351.0
2018-02-21 09:50:00,42.5,42.52,42.43,42.51,81726.0,34.3791,34.3953,34.3225,34.3872,81726.0
2018-02-21 10:00:00,42.5,42.53,42.33,42.42,200800.0,34.3791,34.4034,34.2416,34.3144,200800.0
2018-02-21 10:10:00,42.43,42.53,42.34,42.51,138881.0,34.3225,34.4034,34.2497,34.3872,138881.0
2018-02-21 10:20:00,42.51,42.57,42.49,42.51,65062.0,34.3872,34.4358,34.3711,34.3872,65062.0
2018-02-21 10:30:00,42.5,42.57,42.49,42.53,85213.0,34.3791,34.4358,34.3711,34.4034,85213.0
2018-02-21 10:40:00,42.53,42.7,42.46,42.64,98798.0,34.4034,34.5409,34.3468,34.4924,98798.0
2018-02-21 10:50:00,42.65,42.71,42.61,42.7,52793.0,34.5005,34.549,34.4681,34.5409,52793.0
2018-02-21 11:00:00,42.7,42.74,42.67,42.69,53142.0,34.5409,34.5733,34.5167,34.5328,53142.0
2018-02-21 11:10:00,42.7,42.7,42.58,42.65,62375.0,34.5409,34.5409,34.4439,34.5005,62375.0
2018-02-21 11:20:00,42.65,42.78,42.64,42.76,44326.0,34.5005,34.6056,34.4924,34.5895,44326.0
2018-02-21 11:30:00,42.75,42.76,42.68,42.72,63600.0,34.5814,34.5895,34.5247,34.5571,63600.0
2018-02-21 11:40:00,42.71,42.75,42.7,42.71,66400.0,34.549,34.5814,34.5409,34.549,66400.0
2018-02-21 11:50:00,42.72,42.78,42.71,42.77,58541.0,34.5571,34.6056,34.549,34.5976,58541.0
2018-02-21 12:00:00,42.76,42.76,42.7,42.73,55426.0,34.5895,34.5895,34.5409,34.5652,55426.0
2018-02-21 12:10:00,42.72,42.76,42.7,42.76,41856.0,34.5571,34.5895,34.5409,34.5895,41856.0
2018-02-21 12:20:00,42.76,42.76,42.66,42.7,39569.0,34.5895,34.5895,34.5086,34.5409,39569.0
2018-02-21 12:30:00,42.7,42.76,42.69,42.75,43523.0,34.5409,34.5895,34.5328,34.5814,43523.0
2018-02-21 12:40:00,42.75,42.77,42.71,42.76,27665.0,34.5814,34.5976,34.549,34.5895,27665.0
2018-02-21 12:50:00,42.76,42.78,42.74,42.75,23358.0,34.5895,34.6056,34.5733,34.5814,23358.0
2018-02-21 13:00:00,42.75,42.8,42.72,42.77,52577.0,34.5814,34.6218,34.5571,34.5976,52577.0
2018-02-21 13:10:00,42.77,42.77,42.57,42.59,50307.0,34.5976,34.5976,34.4358,34.4519,50307.0
2018-02-21 13:20:00,42.58,42.6,42.52,42.52,68092.0,34.4439,34.46,34.3953,34.3953,68092.0
2018-02-21 13:30:00,42.53,42.54,42.46,42.47,35996.0,34.4034,34.4115,34.3468,34.3549,35996.0
2018-02-21 13:40:00,42.46,42.6,42.46,42.59,44938.0,34.3468,34.46,34.3468,34.4519,44938.0
2018-02-21 13:50:00,42.59,42.62,42.54,42.54,53106.0,34.4519,34.4762,34.4115,34.4115,53106.0
2018-02-21 14:00:00,42.53,42.78,42.49,42.7,65779.0,34.4034,34.6056,34.3711,34.5409,65779.0
2018-02-21 14:10:00,42.71,42.77,42.63,42.66,36224.0,34.549,34.5976,34.4843,34.5086,36224.0
2018-02-21 14:20:00,42.67,42.7,42.61,42.62,54294.0,34.5167,34.5409,34.4681,34.4762,54294.0
2018-02-21 14:30:00,42.62,42.66,42.6,42.63,50209.0,34.4762,34.5086,34.46,34.4843,50209.0
2018-02-21 14:40:00,42.63,42.65,42.5,42.51,41153.0,34.4843,34.5005,34.3791,34.3872,41153.0
2018-02-21 14:50:00,42.5,42.52,42.41,42.42,47542.0,34.3791,34.3953,34.3063,34.3144,47542.0
2018-02-21 15:00:00,42.43,42.44,42.29,42.31,90049.0,34.3225,34.3306,34.2093,34.2254,90049.0
2018-02-21 15:10:00,42.31,42.35,42.22,42.29,60327.0,34.2254,34.2578,34.1526,34.2093,60327.0
2018-02-21 15:20:00,42.28,42.37,42.21,42.33,75953.0,34.2012,34.274,34.1446,34.2416,75953.0
2018-02-21 15:30:00,42.33,42.42,42.29,42.29,97141.0,34.2416,34.3144,34.2093,34.2093,97141.0
2018-02-21 15:40:00,42.28,42.37,42.19,42.31,162060.0,34.2012,34.274,34.1284,34.2254,162060.0
2018-02-21 15:50:00,42.31,42.34,42.12,42.14,439834.0,34.2254,34.2497,34.0718,34.0879,439834.0
2018-02-22 09:30:00,42.33,42.35,42.05,42.21,110402.0,34.2416,34.2578,34.0151,34.1446,110402.0
2018-02-22 09:40:00,42.23,42.3,41.97,42.01,59897.0,34.1607,34.2174,33.9504,33.9828,59897.0
2018-02-22 09:50:00,42.02,42.04,41.88,42.03,48436.0,33.9909,34.007,33.8776,33.9989,48436.0
2018-02-22 10:00:00,42.02,42.06,41.98,42.06,60850.0,33.9909,34.0232,33.9585,34.0232,60850.0
2018-02-22 10:10:00,42.07,42.1,41.92,41.93,52896.0,34.0313,34.0556,33.91,33.9181,52896.0
2018-02-22 10:20:00,41.92,42.05,41.9,42.0,47620.0,33.91,34.0151,33.8938,33.9747,47620.0
2018-02-22 10:30:00,42.01,42.08,41.98,42.06,60754.0,33.9828,34.0394,33.9585,34.0232,60754.0
2018-02-22 10:40:00,42.06,42.07,41.99,42.02,48986.0,34.0232,34.0313,33.9666,33.9909,48986.0
2018-02-22 10:50:00,42.02,42.07,41.97,42.01,70654.0,33.9909,34.0313,33.9504,33.9828,70654.0
2018-02-22 11:00:00,42.01,42.03,41.96,42.01,53480.0,33.9828,33.9989,33.9423,33.9828,53480.0
2018-02-22 11:10:00,42.02,42.22,42.02,42.17,45252.0,33.9909,34.1526,33.9909,34.1122,45252.0
2018-02-22 11:20:00,42.17,42.17,42.12,42.14,43697.0,34.1122,34.1122,34.0718,34.0879,43697.0
2018-02-22 11:30:00,42.13,42.14,42.05,42.1,46753.0,34.0798,34.0879,34.0151,34.0556,46753.0
2018-02-22 11:40:00,42.11,42.13,42.07,42.08,32902.0,34.0637,34.0798,34.0313,34.0394,32902.0
2018-02-22 11:50:00,42.08,42.24,42.08,42.21,49740.0,34.0394,34.1688,34.0394,34.1446,49740.0
2018-02-22 12:00:00,42.21,42.22,42.14,42.21,67402.0,34.1446,34.1526,34.0879,34.1446,67402.0
2018-02-22 12:10:00,42.23,42.23,42.18,42.18,45170.0,34.1607,34.1607,34.1203,34.1203,45170.0
2018-02-22 12:20:00,42.19,42.22,42.19,42.2,37528.0,34.1284,34.1526,34.1284,34.1365,37528.0
2018-02-22 12:30:00,42.2,42.23,42.19,42.23,35505.0,34.1365,34.1607,34.1284,34.1607,35505.0
2018-02-22 12:40:00,42.22,42.23,42.18,42.2,67255.0,34.1526,34.1607,34.1203,34.1365,67255.0
2018-02-22 12:50:00,42.2,42.22,42.08,42.08,112873.0,34.1365,34.1526,34.0394,34.0394,112873.0
2018-02-22 13:00:00,42.08,42.15,42.06,42.1,55135.0,34.0394,34.096,34.0232,34.0556,55135.0
2018-02-22 13:10:00,42.09,42.1,41.95,41.95,54775.0,34.0475,34.0556,33.9342,33.9342,54775.0
2018-02-22 13:20:00,41.95,41.97,41.9,41.95,29468.0,33.9342,33.9504,33.8938,33.9342,29468.0
2018-02-22 13:30:00,41.94,41.99,41.92,41.98,30030.0,33.9261,33.9666,33.91,33.9585,30030.0
2018-02-22 13:40:00,41.98,41.98,41.9,41.92,36190.0,33.9585,33.9585,33.8938,33.91,36190.0
2018-02-22 13:50:00,41.91,41.96,41.89,41.9,30161.0,33.9019,33.9423,33.8857,33.8938,30161.0
2018-02-22 14:00:00,41.9,41.94,41.89,41.91,29231.0,33.8938,33.9261,33.8857,33.9019,29231.0
2018-02-22 14:10:00,41.91,41.91,41.86,41.9,41861.0,33.9019,33.9019,33.8614,33.8938,41861.0
2018-02-22 14:20:00,41.9,41.9,41.84,41.89,31830.0,33.8938,33.8938,33.8453,33.8857,31830.0
2018-02-22 14:30:00,41.89,41.95,41.88,41.91,34154.0,33.8857,33.9342,33.8776,33.9019,34154.0
2018-02-22 14:40:00,41.91,41.92,41.81,41.83,34930.0,33.9019,33.91,33.821,33.8372,34930.0
2018-02-22 14:50:00,41.83,41.86,41.71,41.71,50641.0,33.8372,33.8614,33.7401,33.7401,50641.0
2018-02-22 15:00:00,41.71,41.77,41.7,41.75,54654.0,33.7401,33.7886,33.732,33.7725,54654.0
2018-02-22 15:10:00,41.75,41.82,41.74,41.81,47292.0,33.7725,33.8291,33.7644,33.821,47292.0
2018-02-22 15:20:00,41.82,41.87,41.78,41.81,79649.0,33.8291,33.8695,33.7967,33.821,79649.0
2018-02-22 15:30:00,41.82,41.84,41.74,41.77,111547.0,33.8291,33.8453,33.7644,33.7886,111547.0
2018-02-22 15:40:00,41.77,41.85,41.67,41.68,235272.0,33.7886,33.8533,33.7077,33.7158,235272.0
2018-02-22 15:50:00,41.68,41.8,41.66,41.75,289258.0,33.7158,33.8129,33.6996,33.7725,289258.0
2018-02-23 09:30:00,41.88,42.02,41.7,41.97,76376.0,33.8776,33.9909,33.732,33.9504,76376.0
2018-02-23 09:40:00,41.97,42.11,41.93,41.98,41553.0,33.9504,34.0637,33.9181,33.9585,41553.0
2018-02-23 09:50:00,41.97,42.02,41.9,42.02,30726.0,33.9504,33.9909,33.8938,33.9909,30726.0
2018-02-23 10:00:00,42.02,42.08,41.93,42.06,68263.0,33.9909,34.0394,33.9181,34.0232,68263.0
2018-02-23 10:10:00,42.05,42.2,42.03,42.19,178298.0,34.0151,34.1365,33.9989,34.1284,178298.0
2018-02-23 10:20:00,42.19,42.29,42.08,42.26,92846.0,34.1284,34.2093,34.0394,34.185,92846.0
2018-02-23 10:30:00,42.26,42.37,42.24,42.33,47356.0,34.185,34.274,34.1688,34.2416,47356.0
2018-02-23 10:40:00,42.35,42.44,42.35,42.38,41762.0,34.2578,34.3306,34.2578,34.2821,41762.0
2018-02-23 10:50:00,42.39,42.48,42.38,42.46,76099.0,34.2902,34.363,34.2821,34.3468,76099.0
2018-02-23 11:00:00,42.46,42.5,42.37,42.41,36524.0,34.3468,34.3791,34.274,34.3063,36524.0
2018-02-23 11:10:00,42.4,42.4,42.28,42.29,31006.0,34.2982,34.2982,34.2012,34.2093,31006.0
2018-02-23 11:20:00,42.29,42.46,42.29,42.44,26511.0,34.2093,34.3468,34.2093,34.3306,26511.0
2018-02-23 11:30:00,42.44,42.59,42.43,42.58,46465.0,34.3306,34.4519,34.3225,34.4439,46465.0
2018-02-23 11:40:00,42.58,42.59,42.5,42.55,36614.0,34.4439,34.4519,34.3791,34.4196,36614.0
2018-02-23 11:50:00,42.55,42.66,42.54,42.66,62434.0,34.4196,34.5086,34.4115,34.5086,62434.0
2018-02-23 12:00:00,42.65,42.67,42.54,42.54,32087.0,34.5005,34.5167,34.4115,34.4115,32087.0
2018-02-23 12:10:00,42.55,42.64,42.53,42.63,29012.0,34.4196,34.4924,34.4034,34.4843,29012.0
2018-02-23 12:20:00,42.63,42.64,42.51,42.51,27766.0,34.4843,34.4924,34.3872,34.3872,27766.0
2018-02-23 12:30:00,42.52,42.58,42.51,42.57,26170.0,34.3953,34.4439,34.3872,34.4358,26170.0
2018-02-23 12:40:00,42.56,42.56,42.5,42.54,23952.0,34.4277,34.4277,34.3791,34.4115,23952.0
2018-02-23 12:50:00,42.53,42.56,42.51,42.52,29627.0,34.4034,34.4277,34.3872,34.3953,29627.0
2018-02-23 13:00:00,42.51,42.51,42.4,42.43,33096.0,34.3872,34.3872,34.2982,34.3225,33096.0
2018-02-23 13:10:00,42.43,42.46,42.4,42.45,27519.0,34.3225,34.3468,34.2982,34.3387,27519.0
2018-02-23 13:20:00,42.46,42.47,42.44,42.46,29043.0,34.3468,34.3549,34.3306,34.3468,29043.0
2018-02-23 13:30:00,42.47,42.52,42.46,42.49,30623.0,34.3549,34.3953,34.3468,34.3711,30623.0
2018-02-23 13:40:00,42.5,42.53,42.46,42.48,22120.0,34.3791,34.4034,34.3468,34.363,22120.0
2018-02-23 13:50:00,42.48,42.49,42.4,42.46,31840.0,34.363,34.3711,34.2982,34.3468,31840.0
2018-02-23 14:00:00,42.46,42.49,42.45,42.48,63930.0,34.3468,34.3711,34.3387,34.363,63930.0
2018-02-23 14:10:00,42.48,42.5,42.45,42.5,48549.0,34.363,34.3791,34.3387,34.3791,48549.0
2018-02-23 14:20:00,42.5,42.55,42.48,42.52,41018.0,34.3791,34.4196,34.363,34.3953,41018.0
2018-02-23 14:30:00,42.52,42.52,42.37,42.41,50531.0,34.3953,34.3953,34.274,34.3063,50531.0
2018-02-23 14:40:00,42.41,42.46,42.4,42.46,41666.0,34.3063,34.3468,34.2982,34.3468,41666.0
2018-02-23 14:50:00,42.47,42.52,42.46,42.51,37774.0,34.3549,34.3953,34.3468,34.3872,37774.0
2018-02-23 15:00:00,42.52,42.59,42.51,42.54,58064.0,34.3953,34.4519,34.3872,34.4115,58064.0
2018-02-23 15:10:00,42.53,42.57,42.52,42.52,66669.0,34.4034,34.4358,34.3953,34.3953,66669.0
2018-02-23 15:20:00,42.52,42.52,42.46,42.47,58514.0,34.3953,34.3953,34.3468,34.3549,58514.0
2018-02-23 15:30:00,42.47,42.54,42.46,42.53,85396.0,34.3549,34.4115,34.3468,34.4034,85396.0
2018-02-23 15:40:00,42.54,42.56,42.48,42.49,135722.0,34.4115,34.4277,34.363,34.3711,135722.0
2018-02-23 15:50:00,42.49,42.58,42.47,42.58,245660.0,34.3711,34.4439,34.3549,34.4439,245660.0
2018-02-26 09:30:00,42.59,42.63,42.22,42.36,108363.0,34.4519,34.4843,34.1526,34.2659,108363.0
2018-02-26 09:40:00,42.37,42.47,42.35,42.39,52820.0,34.274,34.3549,34.2578,34.2902,52820.0
2018-02-26 09:50:00,42.39,42.43,42.26,42.26,73479.0,34.2902,34.3225,34.185,34.185,73479.0
2018-02-26 10:00:00,42.25,42.29,42.16,42.26,41122.0,34.1769,34.2093,34.1041,34.185,41122.0
2018-02-26 10:10:00,42.25,42.33,42.22,42.22,39820.0,34.1769,34.2416,34.1526,34.1526,39820.0
2018-02-26 10:20:00,42.23,42.45,42.22,42.36,120618.0,34.1607,34.3387,34.1526,34.2659,120618.0
2018-02-26 10:30:00,42.36,42.43,42.33,42.42,134568.0,34.2659,34.3225,34.2416,34.3144,134568.0
2018-02-26 10:40:00,42.42,42.43,42.35,42.4,64024.0,34.3144,34.3225,34.2578,34.2982,64024.0
2018-02-26 10:50:00,42.4,42.4,42.37,42.4,68905.0,34.2982,34.2982,34.274,34.2982,68905.0
2018-02-26 11:00:00,42.4,42.47,42.37,42.45,43512.0,34.2982,34.3549,34.274,34.3387,43512.0
2018-02-26 11:10:00,42.46,42.53,42.44,42.52,54858.0,34.3468,34.4034,34.3306,34.3953,54858.0
2018-02-26 11:20:00,42.51,42.52,42.39,42.42,34635.0,34.3872,34.3953,34.2902,34.3144,34635.0
2018-02-26 11:30:00,42.43,42.47,42.36,42.38,35863.0,34.3225,34.3549,34.2659,34.2821,35863.0
2018-02-26 11:40:00,42.38,42.54,42.38,42.52,27111.0,34.2821,34.4115,34.2821,34.3953,27111.0
2018-02-26 11:50:00,42.51,42.59,42.47,42.58,42313.0,34.3872,34.4519,34.3549,34.4439,42313.0
2018-02-26 12:00:00,42.57,42.58,42.5,42.54,27427.0,34.4358,34.4439,34.3791,34.4115,27427.0
2018-02-26 12:10:00,42.54,42.56,42.53,42.55,26079.0,34.4115,34.4277,34.4034,34.4196,26079.0
2018-02-26 12:20:00,42.56,42.57,42.52,42.52,34866.0,34.4277,34.4358,34.3953,34.3953,34866.0
2018-02-26 12:30:00,42.52,42.53,42.46,42.5,37773.0,34.3953,34.4034,34.3468,34.3791,37773.0
2018-02-26 12:40:00,42.49,42.53,42.46,42.52,25255.0,34.3711,34.4034,34.3468,34.3953,25255.0
2018-02-26 12:50:00,42.53,42.53,42.47,42.5,29202.0,34.4034,34.4034,34.3549,34.3791,29202.0
2018-02-26 13:00:00,42.5,42.52,42.46,42.48,25810.0,34.3791,34.3953,34.3468,34.363,25810.0
2018-02-26 13:10:00,42.47,42.48,42.38,42.38,42525.0,34.3549,34.363,34.2821,34.2821,42525.0
2018-02-26 13:20:00,42.38,42.39,42.34,42.38,60809.0,34.2821,34.2902,34.2497,34.2821,60809.0
2018-02-26 13:30:00,42.39,42.39,42.21,42.29,85052.0,34.2902,34.2902,34.1446,34.2093,85052.0
2018-02-26 13:40:00,42.28,42.32,42.23,42.23,41739.0,34.2012,34.2335,34.1607,34.1607,41739.0
2018-02-26 13:50:00,42.23,42.28,42.23,42.26,45227.0,34.1607,34.2012,34.1607,34.185,45227.0
2018-02-26 14:00:00,42.27,42.31,42.26,42.3,65655.0,34.1931,34.2254,34.185,34.2174,65655.0
2018-02-26 14:10:00,42.29,42.3,42.2,42.23,66010.0,34.2093,34.2174,34.1365,34.1607,66010.0
2018-02-26 14:20:00,42.23,42.25,42.19,42.22,72404.0,34.1607,34.1769,34.1284,34.1526,72404.0
2018-02-26 14:30:00,42.23,42.3,42.22,42.3,31436.0,34.1607,34.2174,34.1526,34.2174,31436.0
2018-02-26 14:40:00,42.3,42.32,42.26,42.26,63111.0,34.2174,34.2335,34.185,34.185,63111.0
2018-02-26 14:50:00,42.26,42.31,42.23,42.28,67621.0,34.185,34.2254,34.1607,34.2012,67621.0
2018-02-26 15:00:00,42.27,42.29,42.21,42.29,85483.0,34.1931,34.2093,34.1446,34.2093,85483.0
2018-02-26 15:10:00,42.29,42.34,42.27,42.29,104877.0,34.2093,34.2497,34.1931,34.2093,104877.0
2018-02-26 15:20:00,42.29,42.3,42.22,42.23,113154.0,34.2093,34.2174,34.1526,34.1607,113154.0
2018-02-26 15:30:00,42.23,42.23,42.11,42.18,142490.0,34.1607,34.1607,34.0637,34.1203,142490.0
2018-02-26 15:40:00,42.18,42.18,42.08,42.09,205337.0,34.1203,34.1203,34.0394,34.0475,205337.0
2018-02-26 15:50:00,42.1,42.17,42.03,42.17,440848.0,34.0556,34.1122,33.9989,34.1122,440848.0
2018-02-27 09:30:00,42.27,42.34,42.15,42.3,131907.0,34.1931,34.2497,34.096,34.2174,131907.0
2018-02-27 09:40:00,42.29,42.36,42.18,42.35,243900.0,34.2093,34.2659,34.1203,34.2578,243900.0
2018-02-27 09:50:00,42.33,42.44,42.25,42.25,84182.0,34.2416,34.3306,34.1769,34.1769,84182.0
2018-02-27 10:00:00,42.24,42.31,42.18,42.3,75049.0,34.1688,34.2254,34.1203,34.2174,75049.0
2018-02-27 10:10:00,42.3,42.42,42.3,42.37,85962.0,34.2174,34.3144,34.2174,34.274,85962.0
2018-02-27 10:20:00,42.37,42.45,42.31,42.32,74546.0,34.274,34.3387,34.2254,34.2335,74546.0
2018-02-27 10:30:00,42.32,42.36,42.3,42.34,87059.0,34.2335,34.2659,34.2174,34.2497,87059.0
2018-02-27 10:40:00,42.34,42.38,42.27,42.3,141241.0,34.2497,34.2821,34.1931,34.2174,141241.0
2018-02-27 10:50:00,42.29,42.32,42.17,42.22,84327.0,34.2093,34.2335,34.1122,34.1526,84327.0
2018-02-27 11:00:00,42.21,42.22,42.14,42.16,74934.0,34.1446,34.1526,34.0879,34.1041,74934.0
2018-02-27 11:10:00,42.17,42.24,42.16,42.19,52530.0,34.1122,34.1688,34.1041,34.1284,52530.0
2018-02-27 11:20:00,42.18,42.18,42.04,42.05,68210.0,34.1203,34.1203,34.007,34.0151,68210.0
2018-02-27 11:30:00,42.05,42.1,42.0,42.0,46112.0,34.0151,34.0556,33.9747,33.9747,46112.0
2018-02-27 11:40:00,42.01,42.04,41.95,41.96,177235.0,33.9828,34.007,33.9342,33.9423,177235.0
2018-02-27 11:50:00,41.96,41.96,41.83,41.83,142974.0,33.9423,33.9423,33.8372,33.8372,142974.0
2018-02-27 12:00:00,41.84,41.88,41.77,41.87,58888.0,33.8453,33.8776,33.7886,33.8695,58888.0
2018-02-27 12:10:00,41.86,41.91,41.79,41.79,50734.0,33.8614,33.9019,33.8048,33.8048,50734.0
2018-02-27 12:20:00,41.79,41.81,41.75,41.8,48278.0,33.8048,33.821,33.7725,33.8129,48278.0
2018-02-27 12:30:00,41.8,41.89,41.79,41.85,37954.0,33.8129,33.8857,33.8048,33.8533,37954.0
2018-02-27 12:40:00,41.86,41.91,41.83,41.9,61191.0,33.8614,33.9019,33.8372,33.8938,61191.0
2018-02-27 12:50:00,41.91,42.03,41.91,42.02,53212.0,33.9019,33.9989,33.9019,33.9909,53212.0
2018-02-27 13:00:00,42.02,42.06,41.99,42.0,40845.0,33.9909,34.0232,33.9666,33.9747,40845.0
2018-02-27 13:10:00,42.01,42.02,41.98,42.01,56024.0,33.9828,33.9909,33.9585,33.9828,56024.0
2018-02-27 13:20:00,42.02,42.05,41.99,42.01,145844.0,33.9909,34.0151,33.9666,33.9828,145844.0
2018-02-27 13:30:00,42.01,42.01,41.99,41.99,40885.0,33.9828,33.9828,33.9666,33.9666,40885.0
2018-02-27 13:40:00,41.99,42.01,41.94,41.94,305403.0,33.9666,33.9828,33.9261,33.9261,305403.0
2018-02-27 13:50:00,41.93,41.93,41.85,41.86,44100.0,33.9181,33.9181,33.8533,33.8614,44100.0
2018-02-27 14:00:00,41.86,41.88,41.77,41.8,71199.0,33.8614,33.8776,33.7886,33.8129,71199.0
2018-02-27 14:10:00,41.81,41.85,41.79,41.82,73055.0,33.821,33.8533,33.8048,33.8291,73055.0
2018-02-27 14:20:00,41.82,41.87,41.77,41.85,58506.0,33.8291,33.8695,33.7886,33.8533,58506.0
2018-02-27 14:30:00,41.84,41.88,41.82,41.85,42498.0,33.8453,33.8776,33.8291,33.8533,42498.0
2018-02-27 14:40:00,41.85,41.85,41.74,41.77,57987.0,33.8533,33.8533,33.7644,33.7886,57987.0
2018-02-27 14:50:00,41.77,41.83,41.76,41.79,62274.0,33.7886,33.8372,33.7805,33.8048,62274.0
2018-02-27 15:00:00,41.78,41.83,41.75,41.76,59080.0,33.7967,33.8372,33.7725,33.7805,59080.0
2018-02-27 15:10:00,41.76,41.8,41.75,41.77,59156.0,33.7805,33.8129,33.7725,33.7886,59156.0
2018-02-27 15:20:00,41.77,41.81,41.75,41.77,73454.0,33.7886,33.821,33.7725,33.7886,73454.0
2018-02-27 15:30:00,41.78,41.84,41.75,41.8,216612.0,33.7967,33.8453,33.7725,33.8129,216612.0
2018-02-27 15:40:00,41.8,41.83,41.76,41.8,196924.0,33.8129,33.8372,33.7805,33.8129,196924.0
2018-02-27 15:50:00,41.8,41.8,41.64,41.64,546011.0,33.8129,33.8129,33.6835,33.6835,546011.0
2018-02-28 09:30:00,42.07,42.49,42.05,42.43,487311.0,34.0313,34.3711,34.0151,34.3225,487311.0
2018-02-28 09:40:00,42.43,42.46,42.14,42.15,93019.0,34.3225,34.3468,34.0879,34.096,93019.0
2018-02-28 09:50:00,42.15,42.37,42.14,42.25,93391.0,34.096,34.274,34.0879,34.1769,93391.0
2018-02-28 10:00:00,42.24,42.32,42.21,42.31,62854.0,34.1688,34.2335,34.1446,34.2254,62854.0
2018-02-28 10:10:00,42.32,42.32,42.19,42.19,47048.0,34.2335,34.2335,34.1284,34.1284,47048.0
2018-02-28 10:20:00,42.2,42.34,42.19,42.33,210500.0,34.1365,34.2497,34.1284,34.2416,210500.0
2018-02-28 10:30:00,42.33,42.34,42.24,42.26,57503.0,34.2416,34.2497,34.1688,34.185,57503.0
2018-02-28 10:40:00,42.26,42.27,42.14,42.15,67971.0,34.185,34.1931,34.0879,34.096,67971.0
2018-02-28 10:50:00,42.14,42.15,42.06,42.1,48340.0,34.0879,34.096,34.0232,34.0556,48340.0
2018-02-28 11:00:00,42.11,42.18,42.07,42.07,54354.0,34.0637,34.1203,34.0313,34.0313,54354.0
2018-02-28 11:10:00,42.06,42.11,41.99,42.09,50671.0,34.0232,34.0637,33.9666,34.0475,50671.0
2018-02-28 11:20:00,42.08,42.13,42.0,42.1,62993.0,34.0394,34.0798,33.9747,34.0556,62993.0
2018-02-28 11:30:00,42.09,42.09,41.99,42.02,48946.0,34.0475,34.0475,33.9666,33.9909,48946.0
2018-02-28 11:40:00,42.02,42.11,42.02,42.1,47542.0,33.9909,34.0637,33.9909,34.0556,47542.0
2018-02-28 11:50:00,42.11,42.13,42.01,42.05,50500.0,34.0637,34.0798,33.9828,34.0151,50500.0
2018-02-28 12:00:00,42.04,42.12,42.03,42.11,40294.0,34.007,34.0718,33.9989,34.0637,40294.0
2018-02-28 12:10:00,42.11,42.17,42.1,42.14,31243.0,34.0637,34.1122,34.0556,34.0879,31243.0
2018-02-28 12:20:00,42.13,42.18,42.12,42.12,94603.0,34.0798,34.1203,34.0718,34.0718,94603.0
2018-02-28 12:30:00,42.1,42.2,42.09,42.16,35394.0,34.0556,34.1365,34.0475,34.1041,35394.0
2018-02-28 12:40:00,42.16,42.23,42.12,42.22,28309.0,34.1041,34.1607,34.0718,34.1526,28309.0
2018-02-28 12:50:00,42.22,42.26,42.18,42.24,51333.0,34.1526,34.185,34.1203,34.1688,51333.0
2018-02-28 13:00:00,42.24,42.24,42.14,42.14,44133.0,34.1688,34.1688,34.0879,34.0879,44133.0
2018-02-28 13:10:00,42.15,42.19,42.12,42.12,23021.0,34.096,34.1284,34.0718,34.0718,23021.0
2018-02-28 13:20:00,42.12,42.18,42.1,42.16,40170.0,34.0718,34.1203,34.0556,34.1041,40170.0
2018-02-28 13:30:00,42.17,42.19,42.13,42.15,28411.0,34.1122,34.1284,34.0798,34.096,28411.0
2018-02-28 13:40:00,42.14,42.21,42.12,42.12,159750.0,34.0879,34.1446,34.0718,34.0718,159750.0
2018-02-28 13:50:00,42.12,42.18,42.11,42.17,54734.0,34.0718,34.1203,34.0637,34.1122,54734.0
2018-02-28 14:00:00,42.19,42.26,42.17,42.18,47319.0,34.1284,34.185,34.1122,34.1203,47319.0
2018-02-28 14:10:00,42.18,42.19,42.12,42.17,70927.0,34.1203,34.1284,34.0718,34.1122,70927.0
2018-02-28 14:20:00,42.17,42.17,42.08,42.08,37330.0,34.1122,34.1122,34.0394,34.0394,37330.0
2018-02-28 14:30:00,42.09,42.09,42.01,42.03,70343.0,34.0475,34.0475,33.9828,33.9989,70343.0
2018-02-28 14:40:00,42.03,42.05,41.94,41.96,41783.0,33.9989,34.0151,33.9261,33.9423,41783.0
2018-02-28 14:50:00,41.96,41.97,41.88,41.89,46259.0,33.9423,33.9504,33.8776,33.8857,46259.0
2018-02-28 15:00:00,41.89,41.93,41.86,41.91,70050.0,33.8857,33.9181,33.8614,33.9019,70050.0
2018-02-28 15:10:00,41.91,41.93,41.85,41.86,98643.0,33.9019,33.9181,33.8533,33.8614,98643.0
2018-02-28 15:20:00,41.86,41.87,41.67,41.67,110951.0,33.8614,33.8695,33.7077,33.7077,110951.0
2018-02-28 15:30:00,41.68,41.76,41.66,41.75,157682.0,33.7158,33.7805,33.6996,33.7725,157682.0
2018-02-28 15:40:00,41.75,41.76,41.57,41.6,302295.0,33.7725,33.7805,33.6268,33.6511,302295.0
2018-02-28 15:50:00,41.6,41.62,41.51,41.51,448240.0,33.6511,33.6673,33.5783,33.5783,448240.0
2018-03-01 09:30:00,41.5,41.57,41.32,41.42,72779.0,33.5702,33.6268,33.4246,33.5055,72779.0
2018-03-01 09:40:00,41.4,41.63,41.38,41.59,54768.0,33.4893,33.6754,33.4732,33.643,54768.0
2018-03-01 09:50:00,41.59,41.62,41.36,41.37,79700.0,33.643,33.6673,33.457,33.4651,79700.0
2018-03-01 10:00:00,41.36,41.53,41.29,41.51,85673.0,33.457,33.5945,33.4003,33.5783,85673.0
2018-03-01 10:10:00,41.5,41.54,41.38,41.47,95167.0,33.5702,33.6026,33.4732,33.546,95167.0
2018-03-01 10:20:00,41.47,41.54,41.44,41.54,74263.0,33.546,33.6026,33.5217,33.6026,74263.0
2018-03-01 10:30:00,41.54,41.77,41.53,41.61,180415.0,33.6026,33.7886,33.5945,33.6592,180415.0
2018-03-01 10:40:00,41.62,41.63,41.48,41.5,99457.0,33.6673,33.6754,33.554,33.5702,99457.0
2018-03-01 10:50:00,41.5,41.5,41.38,41.43,70376.0,33.5702,33.5702,33.4732,33.5136,70376.0
2018-03-01 11:00:00,41.42,41.5,41.4,41.45,55901.0,33.5055,33.5702,33.4893,33.5298,55901.0
2018-03-01 11:10:00,41.44,41.51,41.39,41.47,85949.0,33.5217,33.5783,33.4812,33.546,85949.0
2018-03-01 11:20:00,41.47,41.56,41.4,41.43,47759.0,33.546,33.6188,33.4893,33.5136,47759.0
2018-03-01 11:30:00,41.44,41.46,41.4,41.42,45461.0,33.5217,33.5379,33.4893,33.5055,45461.0
2018-03-01 11:40:00,41.43,41.47,41.4,41.43,58704.0,33.5136,33.546,33.4893,33.5136,58704.0
2018-03-01 11:50:00,41.42,41.45,41.38,41.39,59253.0,33.5055,33.5298,33.4732,33.4812,59253.0
2018-03-01 12:00:00,41.38,41.38,41.25,41.3,71044.0,33.4732,33.4732,33.368,33.4084,71044.0
2018-03-01 12:10:00,41.3,41.35,41.28,41.29,27172.0,33.4084,33.4489,33.3923,33.4003,27172.0
2018-03-01 12:20:00,41.29,41.29,41.22,41.27,54675.0,33.4003,33.4003,33.3437,33.3842,54675.0
2018-03-01 12:30:00,41.28,41.35,41.21,41.34,39603.0,33.3923,33.4489,33.3356,33.4408,39603.0
2018-03-01 12:40:00,41.35,41.42,41.3,41.4,59646.0,33.4489,33.5055,33.4084,33.4893,59646.0
2018-03-01 12:50:00,41.41,41.42,41.3,41.33,42453.0,33.4974,33.5055,33.4084,33.4327,42453.0
2018-03-01 13:00:00,41.32,41.32,41.1,41.13,57997.0,33.4246,33.4246,33.2467,33.2709,57997.0
2018-03-01 13:10:00,41.13,41.22,41.09,41.2,42833.0,33.2709,33.3437,33.2386,33.3275,42833.0
2018-03-01 13:20:00,41.21,41.27,41.19,41.24,97238.0,33.3356,33.3842,33.3195,33.3599,97238.0
2018-03-01 13:30:00,41.23,41.3,41.18,41.25,88437.0,33.3518,33.4084,33.3114,33.368,88437.0
2018-03-01 13:40:00,41.23,41.25,41.17,41.2,38922.0,33.3518,33.368,33.3033,33.3275,38922.0
2018-03-01 13:50:00,41.21,41.25,41.09,41.1,56751.0,33.3356,33.368,33.2386,33.2467,56751.0
2018-03-01 14:00:00,41.1,41.16,41.02,41.1,105087.0,33.2467,33.2952,33.1819,33.2467,105087.0
2018-03-01 14:10:00,41.1,41.17,41.03,41.16,48756.0,33.2467,33.3033,33.19,33.2952,48756.0
2018-03-01 14:20:00,41.16,41.2,41.08,41.17,45789.0,33.2952,33.3275,33.2305,33.3033,45789.0
2018-03-01 14:30:00,41.17,41.2,41.05,41.05,39819.0,33.3033,33.3275,33.2062,33.2062,39819.0
2018-03-01 14:40:00,41.06,41.17,41.06,41.08,50677.0,33.2143,33.3033,33.2143,33.2305,50677.0
2018-03-01 14:50:00,41.09,41.12,41.06,41.1,47673.0,33.2386,33.2628,33.2143,33.2467,47673.0
2018-03-01 15:00:00,41.09,41.12,41.01,41.09,88660.0,33.2386,33.2628,33.1738,33.2386,88660.0
2018-03-01 15:10:00,41.09,41.16,41.06,41.16,116764.0,33.2386,33.2952,33.2143,33.2952,116764.0
2018-03-01 15:20:00,41.17,41.21,41.12,41.14,125635.0,33.3033,33.3356,33.2628,33.279,125635.0
2018-03-01 15:30:00,41.15,41.18,40.99,41.02,150845.0,33.2871,33.3114,33.1577,33.1819,150845.0
2018-03-01 15:40:00,41.01,41.16,40.99,41.16,169127.0,33.1738,33.2952,33.1577,33.2952,169127.0
2018-03-01 15:50:00,41.18,41.28,41.16,41.23,425665.0,33.3114,33.3923,33.2952,33.3518,425665.0
2018-03-02 09:30:00,41.21,41.44,41.21,41.41,126069.0,33.3356,33.5217,33.3356,33.4974,126069.0
2018-03-02 09:40:00,41.4,41.57,41.37,41.56,64245.0,33.4893,33.6268,33.4651,33.6188,64245.0
2018-03-02 09:50:00,41.55,41.57,41.36,41.39,48459.0,33.6107,33.6268,33.457,33.4812,48459.0
2018-03-02 10:00:00,41.39,41.44,41.34,41.37,114893.0,33.4812,33.5217,33.4408,33.4651,114893.0
2018-03-02 10:10:00,41.37,41.47,41.31,41.43,44357.0,33.4651,33.546,33.4165,33.5136,44357.0
2018-03-02 10:20:00,41.43,41.44,41.38,41.41,51221.0,33.5136,33.5217,33.4732,33.4974,51221.0
2018-03-02 10:30:00,41.41,41.49,41.37,41.43,61414.0,33.4974,33.5621,33.4651,33.5136,61414.0
2018-03-02 10:40:00,41.43,41.57,41.43,41.51,57939.0,33.5136,33.6268,33.5136,33.5783,57939.0
2018-03-02 10:50:00,41.51,41.57,41.49,41.51,71824.0,33.5783,33.6268,33.5621,33.5783,71824.0
2018-03-02 11:00:00,41.5,41.62,41.5,41.61,43088.0,33.5702,33.6673,33.5702,33.6592,43088.0
2018-03-02 11:10:00,41.6,41.66,41.59,41.63,99255.0,33.6511,33.6996,33.643,33.6754,99255.0
2018-03-02 11:20:00,41.62,41.85,41.62,41.83,47093.0,33.6673,33.8533,33.6673,33.8372,47093.0
2018-03-02 11:30:00,41.83,41.87,41.69,41.77,76260.0,33.8372,33.8695,33.7239,33.7886,76260.0
2018-03-02 11:40:00,41.76,41.92,41.76,41.9,60119.0,33.7805,33.91,33.7805,33.8938,60119.0
2018-03-02 11:50:00,41.89,42.01,41.88,42.0,57403.0,33.8857,33.9828,33.8776,33.9747,57403.0
2018-03-02 12:00:00,42.0,42.03,41.95,41.98,86668.0,33.9747,33.9989,33.9342,33.9585,86668.0
2018-03-02 12:10:00,41.99,42.01,41.91,41.95,49326.0,33.9666,33.9828,33.9019,33.9342,49326.0
2018-03-02 12:20:00,41.95,42.03,41.9,42.03,91850.0,33.9342,33.9989,33.8938,33.9989,91850.0
2018-03-02 12:30:00,42.04,42.04,41.98,42.0,42402.0,34.007,34.007,33.9585,33.9747,42402.0
2018-03-02 12:40:00,42.0,42.05,41.99,42.03,36839.0,33.9747,34.0151,33.9666,33.9989,36839.0
2018-03-02 12:50:00,42.03,42.16,42.03,42.14,45613.0,33.9989,34.1041,33.9989,34.0879,45613.0
2018-03-02 13:00:00,42.13,42.13,42.06,42.08,45309.0,34.0798,34.0798,34.0232,34.0394,45309.0
2018-03-02 13:10:00,42.07,42.11,42.06,42.1,56128.0,34.0313,34.0637,34.0232,34.0556,56128.0
2018-03-02 13:20:00,42.11,42.17,42.09,42.13,29726.0,34.0637,34.1122,34.0475,34.0798,29726.0
2018-03-02 13:30:00,42.13,42.14,42.0,42.0,74876.0,34.0798,34.0879,33.9747,33.9747,74876.0
2018-03-02 13:40:00,42.02,42.08,42.0,42.05,112233.0,33.9909,34.0394,33.9747,34.0151,112233.0
2018-03-02 13:50:00,42.04,42.05,41.98,42.0,84451.0,34.007,34.0151,33.9585,33.9747,84451.0
2018-03-02 14:00:00,42.0,42.03,41.91,41.91,84836.0,33.9747,33.9989,33.9019,33.9019,84836.0
2018-03-02 14:10:00,41.91,42.0,41.88,41.97,41662.0,33.9019,33.9747,33.8776,33.9504,41662.0
2018-03-02 14:20:00,41.96,42.01,41.96,42.01,44510.0,33.9423,33.9828,33.9423,33.9828,44510.0
2018-03-02 14:30:00,42.0,42.03,41.95,42.01,115831.0,33.9747,33.9989,33.9342,33.9828,115831.0
2018-03-02 14:40:00,42.02,42.06,42.0,42.03,51614.0,33.9909,34.0232,33.9747,33.9989,51614.0
2018-03-02 14:50:00,42.03,42.04,42.0,42.0,30531.0,33.9989,34.007,33.9747,33.9747,30531.0
2018-03-02 15:00:00,42.0,42.01,41.95,42.01,89595.0,33.9747,33.9828,33.9342,33.9828,89595.0
2018-03-02 15:10:00,42.01,42.06,41.97,42.02,50552.0,33.9828,34.0232,33.9504,33.9909,50552.0
2018-03-02 15:20:00,42.02,42.09,41.98,42.08,69345.0,33.9909,34.0475,33.9585,34.0394,69345.0
2018-03-02 15:30:00,42.08,42.23,42.06,42.18,165180.0,34.0394,34.1607,34.0232,34.1203,165180.0
2018-03-02 15:40:00,42.18,42.22,42.09,42.15,184682.0,34.1203,34.1526,34.0475,34.096,184682.0
2018-03-02 15:50:00,42.16,42.25,42.15,42.19,365979.0,34.1041,34.1769,34.096,34.1284,365979.0
2018-03-05 09:30:00,41.89,42.18,41.88,42.16,91131.0,33.8857,34.1203,33.8776,34.1041,91131.0
2018-03-05 09:40:00,42.15,42.21,42.05,42.09,66724.0,34.096,34.1446,34.0151,34.0475,66724.0
2018-03-05 09:50:00,42.09,42.09,41.94,41.96,104417.0,34.0475,34.0475,33.9261,33.9423,104417.0
2018-03-05 10:00:00,41.96,42.01,41.85,41.85,82629.0,33.9423,33.9828,33.8533,33.8533,82629.0
2018-03-05 10:10:00,41.86,41.9,41.78,41.82,55628.0,33.8614,33.8938,33.7967,33.8291,55628.0
2018-03-05 10:20:00,41.82,41.91,41.76,41.85,38886.0,33.8291,33.9019,33.7805,33.8533,38886.0
2018-03-05 10:30:00,41.85,42.13,41.83,42.11,177086.0,33.8533,34.0798,33.8372,34.0637,177086.0
2018-03-05 10:40:00,42.11,42.22,42.07,42.11,237187.0,34.0637,34.1526,34.0313,34.0637,237187.0
2018-03-05 10:50:00,42.12,42.42,42.08,42.38,315032.0,34.0718,34.3144,34.0394,34.2821,315032.0
2018-03-05 11:00:00,42.38,42.49,42.31,42.43,84550.0,34.2821,34.3711,34.2254,34.3225,84550.0
2018-03-05 11:10:00,42.43,42.61,42.4,42.55,80993.0,34.3225,34.4681,34.2982,34.4196,80993.0
2018-03-05 11:20:00,42.54,42.56,42.46,42.47,96509.0,34.4115,34.4277,34.3468,34.3549,96509.0
2018-03-05 11:30:00,42.47,42.51,42.42,42.5,87743.0,34.3549,34.3872,34.3144,34.3791,87743.0
2018-03-05 11:40:00,42.51,42.53,42.45,42.47,86900.0,34.3872,34.4034,34.3387,34.3549,86900.0
2018-03-05 11:50:00,42.47,42.51,42.44,42.49,65056.0,34.3549,34.3872,34.3306,34.3711,65056.0
2018-03-05 12:00:00,42.49,42.53,42.42,42.46,61079.0,34.3711,34.4034,34.3144,34.3468,61079.0
2018-03-05 12:10:00,42.47,42.67,42.42,42.66,209947.0,34.3549,34.5167,34.3144,34.5086,209947.0
2018-03-05 12:20:00,42.65,42.65,42.53,42.54,89073.0,34.5005,34.5005,34.4034,34.4115,89073.0
2018-03-05 12:30:00,42.53,42.56,42.49,42.52,61891.0,34.4034,34.4277,34.3711,34.3953,61891.0
2018-03-05 12:40:00,42.52,42.64,42.52,42.61,81236.0,34.3953,34.4924,34.3953,34.4681,81236.0
2018-03-05 12:50:00,42.6,42.63,42.55,42.63,25352.0,34.46,34.4843,34.4196,34.4843,25352.0
2018-03-05 13:00:00,42.63,42.67,42.59,42.59,32270.0,34.4843,34.5167,34.4519,34.4519,32270.0
2018-03-05 13:10:00,42.6,42.65,42.59,42.62,90256.0,34.46,34.5005,34.4519,34.4762,90256.0
2018-03-05 13:20:00,42.62,42.76,42.61,42.68,99686.0,34.4762,34.5895,34.4681,34.5247,99686.0
2018-03-05 13:30:00,42.69,42.7,42.55,42.58,27653.0,34.5328,34.5409,34.4196,34.4439,27653.0
2018-03-05 13:40:00,42.58,42.61,42.44,42.46,66081.0,34.4439,34.4681,34.3306,34.3468,66081.0
2018-03-05 13:50:00,42.45,42.54,42.44,42.49,101578.0,34.3387,34.4115,34.3306,34.3711,101578.0
2018-03-05 14:00:00,42.5,42.52,42.42,42.45,41452.0,34.3791,34.3953,34.3144,34.3387,41452.0
2018-03-05 14:10:00,42.45,42.46,42.37,42.38,44307.0,34.3387,34.3468,34.274,34.2821,44307.0
2018-03-05 14:20:00,42.38,42.51,42.37,42.47,53910.0,34.2821,34.3872,34.274,34.3549,53910.0
2018-03-05 14:30:00,42.46,42.59,42.46,42.59,74967.0,34.3468,34.4519,34.3468,34.4519,74967.0
2018-03-05 14:40:00,42.59,42.64,42.56,42.61,69698.0,34.4519,34.4924,34.4277,34.4681,69698.0
2018-03-05 14:50:00,42.61,42.74,42.6,42.73,53847.0,34.4681,34.5733,34.46,34.5652,53847.0
2018-03-05 15:00:00,42.73,42.75,42.65,42.65,106859.0,34.5652,34.5814,34.5005,34.5005,106859.0
2018-03-05 15:10:00,42.65,42.7,42.62,42.69,115463.0,34.5005,34.5409,34.4762,34.5328,115463.0
2018-03-05 15:20:00,42.69,42.72,42.65,42.67,66452.0,34.5328,34.5571,34.5005,34.5167,66452.0
2018-03-05 15:30:00,42.67,42.75,42.65,42.73,106866.0,34.5167,34.5814,34.5005,34.5652,106866.0
2018-03-05 15:40:00,42.73,42.85,42.72,42.79,205828.0,34.5652,34.6623,34.5571,34.6137,205828.0
2018-03-05 15:50:00,42.79,42.81,42.72,42.72,322423.0,34.6137,34.6299,34.5571,34.5571,322423.0
2018-03-06 09:30:00,43.27,43.38,43.0,43.13,245508.0,35.002,35.091,34.7836,34.8888,245508.0
2018-03-06 09:40:00,43.13,43.13,42.69,42.7,158892.0,34.8888,34.8888,34.5328,34.5409,158892.0
2018-03-06 09:50:00,42.7,43.0,42.7,42.93,125567.0,34.5409,34.7836,34.5409,34.727,125567.0
2018-03-06 10:00:00,42.92,42.98,42.72,42.74,49394.0,34.7189,34.7674,34.5571,34.5733,49394.0
2018-03-06 10:10:00,42.74,42.83,42.71,42.82,80156.0,34.5733,34.6461,34.549,34.638,80156.0
2018-03-06 10:20:00,42.81,42.83,42.74,42.77,47083.0,34.6299,34.6461,34.5733,34.5976,47083.0
2018-03-06 10:30:00,42.77,42.82,42.63,42.65,52147.0,34.5976,34.638,34.4843,34.5005,52147.0
2018-03-06 10:40:00,42.65,42.68,42.56,42.6,47218.0,34.5005,34.5247,34.4277,34.46,47218.0
2018-03-06 10:50:00,42.6,42.65,42.52,42.58,58551.0,34.46,34.5005,34.3953,34.4439,58551.0
2018-03-06 11:00:00,42.58,42.63,42.53,42.59,77863.0,34.4439,34.4843,34.4034,34.4519,77863.0
2018-03-06 11:10:00,42.6,42.73,42.59,42.7,50189.0,34.46,34.5652,34.4519,34.5409,50189.0
2018-03-06 11:20:00,42.69,42.69,42.61,42.67,28387.0,34.5328,34.5328,34.4681,34.5167,28387.0
2018-03-06 11:30:00,42.68,42.68,42.63,42.66,16732.0,34.5247,34.5247,34.4843,34.5086,16732.0
2018-03-06 11:40:00,42.65,42.78,42.64,42.77,24100.0,34.5005,34.6056,34.4924,34.5976,24100.0
2018-03-06 11:50:00,42.77,42.83,42.75,42.81,16948.0,34.5976,34.6461,34.5814,34.6299,16948.0
2018-03-06 12:00:00,42.81,42.81,42.74,42.78,30073.0,34.6299,34.6299,34.5733,34.6056,30073.0
2018-03-06 12:10:00,42.79,42.8,42.77,42.8,29224.0,34.6137,34.6218,34.5976,34.6218,29224.0
2018-03-06 12:20:00,42.79,42.8,42.71,42.73,53573.0,34.6137,34.6218,34.549,34.5652,53573.0
2018-03-06 12:30:00,42.72,42.74,42.67,42.72,28670.0,34.5571,34.5733,34.5167,34.5571,28670.0
2018-03-06 12:40:00,42.72,42.76,42.7,42.75,18567.0,34.5571,34.5895,34.5409,34.5814,18567.0
2018-03-06 12:50:00,42.76,42.87,42.75,42.84,29695.0,34.5895,34.6784,34.5814,34.6542,29695.0
2018-03-06 13:00:00,42.85,42.87,42.8,42.85,15560.0,34.6623,34.6784,34.6218,34.6623,15560.0
2018-03-06 13:10:00,42.84,42.9,42.84,42.89,19941.0,34.6542,34.7027,34.6542,34.6946,19941.0
2018-03-06 13:20:00,42.89,42.98,42.88,42.96,18353.0,34.6946,34.7674,34.6865,34.7512,18353.0
2018-03-06 13:30:00,42.94,42.95,42.91,42.92,26658.0,34.7351,34.7432,34.7108,34.7189,26658.0
2018-03-06 13:40:00,42.92,42.98,42.9,42.91,30985.0,34.7189,34.7674,34.7027,34.7108,30985.0
2018-03-06 13:50:00,42.91,42.97,42.91,42.96,21291.0,34.7108,34.7593,34.7108,34.7512,21291.0
2018-03-06 14:00:00,42.96,42.99,42.94,42.99,26102.0,34.7512,34.7755,34.7351,34.7755,26102.0
2018-03-06 14:10:00,42.98,43.01,42.92,42.92,46213.0,34.7674,34.7917,34.7189,34.7189,46213.0
2018-03-06 14:20:00,42.91,42.92,42.87,42.91,20051.0,34.7108,34.7189,34.6784,34.7108,20051.0
2018-03-06 14:30:00,42.91,42.99,42.9,42.99,33561.0,34.7108,34.7755,34.7027,34.7755,33561.0
2018-03-06 14:40:00,42.99,43.03,42.97,43.01,59082.0,34.7755,34.8079,34.7593,34.7917,59082.0
2018-03-06 14:50:00,43.02,43.04,42.97,43.0,21745.0,34.7998,34.816,34.7593,34.7836,21745.0
2018-03-06 15:00:00,42.99,43.03,42.96,43.01,27459.0,34.7755,34.8079,34.7512,34.7917,27459.0
2018-03-06 15:10:00,43.0,43.01,42.93,42.96,57688.0,34.7836,34.7917,34.727,34.7512,57688.0
2018-03-06 15:20:00,42.96,43.1,42.95,43.09,49885.0,34.7512,34.8645,34.7432,34.8564,49885.0
2018-03-06 15:30:00,43.09,43.1,43.05,43.07,67938.0,34.8564,34.8645,34.824,34.8402,67938.0
2018-03-06 15:40:00,43.08,43.11,43.01,43.03,115698.0,34.8483,34.8726,34.7917,34.8079,115698.0
2018-03-06 15:50:00,43.03,43.12,43.02,43.11,213361.0,34.8079,34.8807,34.7998,34.8726,213361.0
2018-03-07 09:30:00,42.83,42.98,42.75,42.98,108540.0,34.6461,34.7674,34.5814,34.7674,108540.0
2018-03-07 09:40:00,43.01,43.17,42.92,43.01,89214.0,34.7917,34.9211,34.7189,34.7917,89214.0
2018-03-07 09:50:00,43.0,43.03,42.85,42.93,55335.0,34.7836,34.8079,34.6623,34.727,55335.0
2018-03-07 10:00:00,42.94,43.1,42.94,43.02,73798.0,34.7351,34.8645,34.7351,34.7998,73798.0
2018-03-07 10:10:00,43.02,43.15,43.01,43.11,85568.0,34.7998,34.9049,34.7917,34.8726,85568.0
2018-03-07 10:20:00,43.11,43.27,43.1,43.24,51352.0,34.8726,35.002,34.8645,34.9777,51352.0
2018-03-07 10:30:00,43.25,43.29,43.22,43.28,47550.0,34.9858,35.0182,34.9616,35.0101,47550.0
2018-03-07 10:40:00,43.28,43.31,43.22,43.3,52632.0,35.0101,35.0344,34.9616,35.0263,52632.0
2018-03-07 10:50:00,43.31,43.4,43.29,43.37,69835.0,35.0344,35.1072,35.0182,35.0829,69835.0
2018-03-07 11:00:00,43.37,43.38,43.2,43.21,44422.0,35.0829,35.091,34.9454,34.9535,44422.0
2018-03-07 11:10:00,43.2,43.2,43.09,43.16,50092.0,34.9454,34.9454,34.8564,34.913,50092.0
2018-03-07 11:20:00,43.15,43.18,43.12,43.17,42623.0,34.9049,34.9292,34.8807,34.9211,42623.0
2018-03-07 11:30:00,43.17,43.26,43.16,43.23,38058.0,34.9211,34.9939,34.913,34.9697,38058.0
2018-03-07 11:40:00,43.23,43.29,43.15,43.18,54061.0,34.9697,35.0182,34.9049,34.9292,54061.0
2018-03-07 11:50:00,43.17,43.19,43.06,43.06,53648.0,34.9211,34.9373,34.8321,34.8321,53648.0
2018-03-07 12:00:00,43.07,43.11,43.03,43.05,68002.0,34.8402,34.8726,34.8079,34.824,68002.0
2018-03-07 12:10:00,43.05,43.08,43.01,43.05,43157.0,34.824,34.8483,34.7917,34.824,43157.0
2018-03-07 12:20:00,43.05,43.06,43.0,43.02,29304.0,34.824,34.8321,34.7836,34.7998,29304.0
2018-03-07 12:30:00,43.02,43.02,42.94,42.94,22527.0,34.7998,34.7998,34.7351,34.7351,22527.0
2018-03-07 12:40:00,42.93,42.99,42.89,42.96,36994.0,34.727,34.7755,34.6946,34.7512,36994.0
2018-03-07 12:50:00,42.95,42.96,42.88,42.89,35425.0,34.7432,34.7512,34.6865,34.6946,35425.0
2018-03-07 13:00:00,42.89,42.93,42.85,42.85,31539.0,34.6946,34.727,34.6623,34.6623,31539.0
2018-03-07 13:10:00,42.86,42.87,42.77,42.83,52227.0,34.6704,34.6784,34.5976,34.6461,52227.0
2018-03-07 13:20:00,42.82,42.89,42.78,42.89,35173.0,34.638,34.6946,34.6056,34.6946,35173.0
2018-03-07 13:30:00,42.89,42.91,42.84,42.85,23617.0,34.6946,34.7108,34.6542,34.6623,23617.0
2018-03-07 13:40:00,42.85,42.88,42.84,42.88,34598.0,34.6623,34.6865,34.6542,34.6865,34598.0
2018-03-07 13:50:00,42.89,42.91,42.85,42.88,28060.0,34.6946,34.7108,34.6623,34.6865,28060.0
2018-03-07 14:00:00,42.88,42.94,42.84,42.9,105917.0,34.6865,34.7351,34.6542,34.7027,105917.0
2018-03-07 14:10:00,42.91,42.97,42.89,42.94,106654.0,34.7108,34.7593,34.6946,34.7351,106654.0
2018-03-07 14:20:00,42.94,42.95,42.91,42.91,36083.0,34.7351,34.7432,34.7108,34.7108,36083.0
2018-03-07 14:30:00,42.91,42.99,42.91,42.95,26191.0,34.7108,34.7755,34.7108,34.7432,26191.0
2018-03-07 14:40:00,42.96,42.98,42.92,42.98,50002.0,34.7512,34.7674,34.7189,34.7674,50002.0
2018-03-07 14:50:00,42.98,43.0,42.92,42.97,50179.0,34.7674,34.7836,34.7189,34.7593,50179.0
2018-03-07 15:00:00,42.98,43.11,42.97,43.08,50188.0,34.7674,34.8726,34.7593,34.8483,50188.0
2018-03-07 15:10:00,43.09,43.11,43.04,43.08,66695.0,34.8564,34.8726,34.816,34.8483,66695.0
2018-03-07 15:20:00,43.08,43.08,43.0,43.05,44512.0,34.8483,34.8483,34.7836,34.824,44512.0
2018-03-07 15:30:00,43.05,43.1,43.01,43.04,68088.0,34.824,34.8645,34.7917,34.816,68088.0
2018-03-07 15:40:00,43.04,43.06,43.0,43.02,123359.0,34.816,34.8321,34.7836,34.7998,123359.0
2018-03-07 15:50:00,43.02,43.04,42.96,43.02,275407.0,34.7998,34.816,34.7512,34.7998,275407.0
2018-03-08 09:30:00,43.07,43.11,42.86,42.88,38743.0,34.8402,34.8726,34.6704,34.6865,38743.0
2018-03-08 09:40:00,42.89,43.1,42.89,43.07,55608.0,34.6946,34.8645,34.6946,34.8402,55608.0
2018-03-08 09:50:00,43.07,43.07,42.97,43.02,104009.0,34.8402,34.8402,34.7593,34.7998,104009.0
2018-03-08 10:00:00,43.01,43.1,42.98,43.0,38154.0,34.7917,34.8645,34.7674,34.7836,38154.0
2018-03-08 10:10:00,42.99,43.01,42.87,42.97,83347.0,34.7755,34.7917,34.6784,34.7593,83347.0
2018-03-08 10:20:00,42.97,42.99,42.94,42.95,45205.0,34.7593,34.7755,34.7351,34.7432,45205.0
2018-03-08 10:30:00,42.94,43.0,42.88,42.91,35173.0,34.7351,34.7836,34.6865,34.7108,35173.0
2018-03-08 10:40:00,42.91,42.92,42.85,42.9,38260.0,34.7108,34.7189,34.6623,34.7027,38260.0
2018-03-08 10:50:00,42.9,42.95,42.87,42.87,26175.0,34.7027,34.7432,34.6784,34.6784,26175.0
2018-03-08 11:00:00,42.86,42.89,42.84,42.86,30201.0,34.6704,34.6946,34.6542,34.6704,30201.0
2018-03-08 11:10:00,42.86,42.91,42.82,42.83,26772.0,34.6704,34.7108,34.638,34.6461,26772.0
2018-03-08 11:20:00,42.84,42.86,42.78,42.8,28586.0,34.6542,34.6704,34.6056,34.6218,28586.0
2018-03-08 11:30:00,42.81,42.82,42.73,42.74,28575.0,34.6299,34.638,34.5652,34.5733,28575.0
2018-03-08 11:40:00,42.73,42.79,42.72,42.78,30428.0,34.5652,34.6137,34.5571,34.6056,30428.0
2018-03-08 11:50:00,42.78,42.85,42.75,42.84,28488.0,34.6056,34.6623,34.5814,34.6542,28488.0
2018-03-08 12:00:00,42.84,42.85,42.74,42.74,30578.0,34.6542,34.6623,34.5733,34.5733,30578.0
2018-03-08 12:10:00,42.74,42.75,42.68,42.74,25833.0,34.5733,34.5814,34.5247,34.5733,25833.0
2018-03-08 12:20:00,42.74,42.75,42.68,42.7,34714.0,34.5733,34.5814,34.5247,34.5409,34714.0
2018-03-08 12:30:00,42.7,42.81,42.7,42.81,29352.0,34.5409,34.6299,34.5409,34.6299,29352.0
2018-03-08 12:40:00,42.8,42.84,42.79,42.82,22642.0,34.6218,34.6542,34.6137,34.638,22642.0
2018-03-08 12:50:00,42.81,42.83,42.76,42.81,37397.0,34.6299,34.6461,34.5895,34.6299,37397.0
2018-03-08 13:00:00,42.82,42.92,42.81,42.88,52588.0,34.638,34.7189,34.6299,34.6865,52588.0
2018-03-08 13:10:00,42.89,42.92,42.84,42.9,48039.0,34.6946,34.7189,34.6542,34.7027,48039.0
2018-03-08 13:20:00,42.9,42.96,42.84,42.96,55382.0,34.7027,34.7512,34.6542,34.7512,55382.0
2018-03-08 13:30:00,42.96,43.04,42.94,43.04,65307.0,34.7512,34.816,34.7351,34.816,65307.0
2018-03-08 13:40:00,43.04,43.1,43.03,43.09,62440.0,34.816,34.8645,34.8079,34.8564,62440.0
2018-03-08 13:50:00,43.09,43.09,42.98,43.05,33149.0,34.8564,34.8564,34.7674,34.824,33149.0
2018-03-08 14:00:00,43.04,43.05,42.97,43.0,52498.0,34.816,34.824,34.7593,34.7836,52498.0
2018-03-08 14:10:00,43.01,43.12,43.0,43.12,54658.0,34.7917,34.8807,34.7836,34.8807,54658.0
2018-03-08 14:20:00,43.12,43.19,43.11,43.18,67332.0,34.8807,34.9373,34.8726,34.9292,67332.0
2018-03-08 14:30:00,43.19,43.21,43.15,43.2,52713.0,34.9373,34.9535,34.9049,34.9454,52713.0
2018-03-08 14:40:00,43.21,43.22,43.17,43.2,56524.0,34.9535,34.9616,34.9211,34.9454,56524.0
2018-03-08 14:50:00,43.2,43.23,43.14,43.19,42010.0,34.9454,34.9697,34.8969,34.9373,42010.0
2018-03-08 15:00:00,43.18,43.21,43.17,43.17,47151.0,34.9292,34.9535,34.9211,34.9211,47151.0
2018-03-08 15:10:00,43.17,43.22,43.13,43.21,44534.0,34.9211,34.9616,34.8888,34.9535,44534.0
2018-03-08 15:20:00,43.21,43.23,43.13,43.15,46005.0,34.9535,34.9697,34.8888,34.9049,46005.0
2018-03-08 15:30:00,43.16,43.19,43.11,43.15,78689.0,34.913,34.9373,34.8726,34.9049,78689.0
2018-03-08 15:40:00,43.16,43.16,43.1,43.13,137609.0,34.913,34.913,34.8645,34.8888,137609.0
2018-03-08 15:50:00,43.13,43.3,43.13,43.29,377429.0,34.8888,35.0263,34.8888,35.0182,377429.0
2018-03-09 09:30:00,43.49,43.52,43.07,43.13,105359.0,35.18,35.2042,34.8402,34.8888,105359.0
2018-03-09 09:40:00,43.13,43.28,43.13,43.28,48932.0,34.8888,35.0101,34.8888,35.0101,48932.0
2018-03-09 09:50:00,43.28,43.31,43.2,43.27,50785.0,35.0101,35.0344,34.9454,35.002,50785.0
2018-03-09 10:00:00,43.28,43.37,43.26,43.32,64197.0,35.0101,35.0829,34.9939,35.0425,64197.0
2018-03-09 10:10:00,43.33,43.4,43.29,43.33,68139.0,35.0505,35.1072,35.0182,35.0505,68139.0
2018-03-09 10:20:00,43.32,43.36,43.29,43.33,64374.0,35.0425,35.0748,35.0182,35.0505,64374.0
2018-03-09 10:30:00,43.33,43.34,43.24,43.27,103791.0,35.0505,35.0586,34.9777,35.002,103791.0
2018-03-09 10:40:00,43.27,43.32,43.25,43.32,53486.0,35.002,35.0425,34.9858,35.0425,53486.0
2018-03-09 10:50:00,43.32,43.4,43.3,43.35,91965.0,35.0425,35.1072,35.0263,35.0667,91965.0
2018-03-09 11:00:00,43.36,43.61,42.86,43.52,1049769.0,35.0748,35.277,34.6704,35.2042,1049769.0
2018-03-09 11:10:00,43.52,43.75,43.44,43.45,232639.0,35.2042,35.3903,35.1395,35.1476,232639.0
2018-03-09 11:20:00,43.45,43.53,43.24,43.27,83373.0,35.1476,35.2123,34.9777,35.002,83373.0
2018-03-09 11:30:00,43.28,43.49,43.27,43.49,94578.0,35.0101,35.18,35.002,35.18,94578.0
2018-03-09 11:40:00,43.49,43.55,43.38,43.4,74991.0,35.18,35.2285,35.091,35.1072,74991.0
2018-03-09 11:50:00,43.4,43.45,43.35,43.45,38051.0,35.1072,35.1476,35.0667,35.1476,38051.0
2018-03-09 12:00:00,43.46,43.49,43.41,43.47,41650.0,35.1557,35.18,35.1153,35.1638,41650.0
2018-03-09 12:10:00,43.46,43.58,43.46,43.52,47625.0,35.1557,35.2528,35.1557,35.2042,47625.0
2018-03-09 12:20:00,43.53,43.57,43.5,43.57,29316.0,35.2123,35.2447,35.1881,35.2447,29316.0
2018-03-09 12:30:00,43.57,43.59,43.53,43.56,42145.0,35.2447,35.2609,35.2123,35.2366,42145.0
2018-03-09 12:40:00,43.55,43.58,43.53,43.53,41388.0,35.2285,35.2528,35.2123,35.2123,41388.0
2018-03-09 12:50:00,43.52,43.53,43.48,43.51,37183.0,35.2042,35.2123,35.1719,35.1962,37183.0
2018-03-09 13:00:00,43.51,43.56,43.5,43.55,31460.0,35.1962,35.2366,35.1881,35.2285,31460.0
2018-03-09 13:10:00,43.55,43.57,43.51,43.53,28920.0,35.2285,35.2447,35.1962,35.2123,28920.0
2018-03-09 13:20:00,43.52,43.53,43.45,43.45,31970.0,35.2042,35.2123,35.1476,35.1476,31970.0
2018-03-09 13:30:00,43.46,43.5,43.43,43.49,26022.0,35.1557,35.1881,35.1314,35.18,26022.0
2018-03-09 13:40:00,43.49,43.53,43.43,43.52,41350.0,35.18,35.2123,35.1314,35.2042,41350.0
2018-03-09 13:50:00,43.52,43.54,43.49,43.49,43187.0,35.2042,35.2204,35.18,35.18,43187.0
2018-03-09 14:00:00,43.5,43.52,43.49,43.5,34053.0,35.1881,35.2042,35.18,35.1881,34053.0
2018-03-09 14:10:00,43.5,43.59,43.5,43.58,62039.0,35.1881,35.2609,35.1881,35.2528,62039.0
2018-03-09 14:20:00,43.58,43.58,43.5,43.54,44702.0,35.2528,35.2528,35.1881,35.2204,44702.0
2018-03-09 14:30:00,43.54,43.57,43.51,43.53,42163.0,35.2204,35.2447,35.1962,35.2123,42163.0
2018-03-09 14:40:00,43.54,43.55,43.48,43.5,47837.0,35.2204,35.2285,35.1719,35.1881,47837.0
2018-03-09 14:50:00,43.5,43.5,43.42,43.45,35642.0,35.1881,35.1881,35.1233,35.1476,35642.0
2018-03-09 15:00:00,43.46,43.46,43.32,43.33,62062.0,35.1557,35.1557,35.0425,35.0505,62062.0
2018-03-09 15:10:00,43.34,43.35,43.28,43.29,69971.0,35.0586,35.0667,35.0101,35.0182,69971.0
2018-03-09 15:20:00,43.29,43.29,43.2,43.26,86811.0,35.0182,35.0182,34.9454,34.9939,86811.0
2018-03-09 15:30:00,43.25,43.28,43.22,43.25,96793.0,34.9858,35.0101,34.9616,34.9858,96793.0
2018-03-09 15:40:00,43.25,43.29,43.19,43.2,147812.0,34.9858,35.0182,34.9373,34.9454,147812.0
2018-03-09 15:50:00,43.2,43.31,43.19,43.3,433234.0,34.9454,35.0344,34.9373,35.0263,433234.0
2018-03-12 09:30:00,43.89,44.99,43.84,44.48,641919.0,35.5035,36.3934,35.4631,35.9808,641919.0
2018-03-12 09:40:00,44.49,44.66,44.4,44.47,214101.0,35.9889,36.1264,35.9161,35.9727,214101.0
2018-03-12 09:50:00,44.47,44.73,44.46,44.57,295230.0,35.9727,36.183,35.9646,36.0536,295230.0
2018-03-12 10:00:00,44.58,44.58,44.42,44.48,204074.0,36.0617,36.0617,35.9323,35.9808,204074.0
2018-03-12 10:10:00,44.48,44.54,44.3,44.36,139899.0,35.9808,36.0293,35.8352,35.8837,139899.0
2018-03-12 10:20:00,44.36,44.43,44.27,44.42,81046.0,35.8837,35.9404,35.8109,35.9323,81046.0
2018-03-12 10:30:00,44.42,44.5,44.38,44.48,157646.0,35.9323,35.997,35.8999,35.9808,157646.0
2018-03-12 10:40:00,44.47,44.5,44.35,44.43,80462.0,35.9727,35.997,35.8756,35.9404,80462.0
2018-03-12 10:50:00,44.43,44.43,44.35,44.41,128649.0,35.9404,35.9404,35.8756,35.9242,128649.0
2018-03-12 11:00:00,44.42,44.45,44.25,44.27,86966.0,35.9323,35.9565,35.7948,35.8109,86966.0
2018-03-12 11:10:00,44.27,44.37,44.22,44.37,132771.0,35.8109,35.8918,35.7705,35.8918,132771.0
2018-03-12 11:20:00,44.37,44.39,44.34,44.38,76154.0,35.8918,35.908,35.8676,35.8999,76154.0
2018-03-12 11:30:00,44.37,44.49,44.35,44.44,79621.0,35.8918,35.9889,35.8756,35.9484,79621.0
2018-03-12 11:40:00,44.44,44.5,44.43,44.48,70126.0,35.9484,35.997,35.9404,35.9808,70126.0
2018-03-12 11:50:00,44.48,44.51,44.45,44.48,101154.0,35.9808,36.0051,35.9565,35.9808,101154.0
2018-03-12 12:00:00,44.49,44.57,44.46,44.55,130336.0,35.9889,36.0536,35.9646,36.0374,130336.0
2018-03-12 12:10:00,44.55,44.58,44.47,44.56,103024.0,36.0374,36.0617,35.9727,36.0455,103024.0
2018-03-12 12:20:00,44.55,44.6,44.51,44.55,107304.0,36.0374,36.0779,36.0051,36.0374,107304.0
2018-03-12 12:30:00,44.55,44.56,44.51,44.53,64153.0,36.0374,36.0455,36.0051,36.0213,64153.0
2018-03-12 12:40:00,44.53,44.54,44.46,44.46,27908.0,36.0213,36.0293,35.9646,35.9646,27908.0
2018-03-12 12:50:00,44.47,44.52,44.46,44.5,44838.0,35.9727,36.0132,35.9646,35.997,44838.0
2018-03-12 13:00:00,44.48,44.49,44.46,44.48,41058.0,35.9808,35.9889,35.9646,35.9808,41058.0
2018-03-12 13:10:00,44.47,44.55,44.47,44.52,44102.0,35.9727,36.0374,35.9727,36.0132,44102.0
2018-03-12 13:20:00,44.53,44.53,44.44,44.47,37163.0,36.0213,36.0213,35.9484,35.9727,37163.0
2018-03-12 13:30:00,44.48,44.51,44.46,44.48,35487.0,35.9808,36.0051,35.9646,35.9808,35487.0
2018-03-12 13:40:00,44.47,44.51,44.45,44.5,37133.0,35.9727,36.0051,35.9565,35.997,37133.0
2018-03-12 13:50:00,44.5,44.5,44.46,44.47,31171.0,35.997,35.997,35.9646,35.9727,31171.0
2018-03-12 14:00:00,44.47,44.49,44.45,44.48,37338.0,35.9727,35.9889,35.9565,35.9808,37338.0
2018-03-12 14:10:00,44.47,44.48,44.4,44.41,49146.0,35.9727,35.9808,35.9161,35.9242,49146.0
2018-03-12 14:20:00,44.42,44.47,44.42,44.42,32614.0,35.9323,35.9727,35.9323,35.9323,32614.0
2018-03-12 14:30:00,44.43,44.51,44.42,44.48,44700.0,35.9404,36.0051,35.9323,35.9808,44700.0
2018-03-12 14:40:00,44.48,44.5,44.44,44.47,44095.0,35.9808,35.997,35.9484,35.9727,44095.0
2018-03-12 14:50:00,44.47,44.56,44.47,44.53,75982.0,35.9727,36.0455,35.9727,36.0213,75982.0
2018-03-12 15:00:00,44.53,44.58,44.52,44.55,165209.0,36.0213,36.0617,36.0132,36.0374,165209.0
2018-03-12 15:10:00,44.55,44.58,44.5,44.55,54510.0,36.0374,36.0617,35.997,36.0374,54510.0
2018-03-12 15:20:00,44.54,44.57,44.51,44.55,68115.0,36.0293,36.0536,36.0051,36.0374,68115.0
2018-03-12 15:30:00,44.55,44.58,44.49,44.51,121512.0,36.0374,36.0617,35.9889,36.0051,121512.0
2018-03-12 15:40:00,44.52,44.62,44.49,44.62,233550.0,36.0132,36.0941,35.9889,36.0941,233550.0
2018-03-12 15:50:00,44.62,44.67,44.54,44.55,628676.0,36.0941,36.1345,36.0293,36.0374,628676.0
2018-03-13 09:30:00,44.57,44.74,44.56,44.63,123137.0,36.0536,36.1911,36.0455,36.1021,123137.0
2018-03-13 09:40:00,44.63,44.9,44.5,44.86,190216.0,36.1021,36.3206,35.997,36.2882,190216.0
2018-03-13 09:50:00,44.86,44.86,44.65,44.71,159140.0,36.2882,36.2882,36.1183,36.1669,159140.0
2018-03-13 10:00:00,44.71,44.92,44.71,44.77,87803.0,36.1669,36.3367,36.1669,36.2154,87803.0
2018-03-13 10:10:00,44.78,44.78,44.63,44.68,128165.0,36.2235,36.2235,36.1021,36.1426,128165.0
2018-03-13 10:20:00,44.69,44.72,44.55,44.55,69344.0,36.1507,36.1749,36.0374,36.0374,69344.0
2018-03-13 10:30:00,44.56,44.59,44.5,44.55,74699.0,36.0455,36.0698,35.997,36.0374,74699.0
2018-03-13 10:40:00,44.55,44.6,44.48,44.59,53097.0,36.0374,36.0779,35.9808,36.0698,53097.0
2018-03-13 10:50:00,44.59,44.6,44.44,44.46,35911.0,36.0698,36.0779,35.9484,35.9646,35911.0
2018-03-13 11:00:00,44.47,44.48,44.4,44.46,62494.0,35.9727,35.9808,35.9161,35.9646,62494.0
2018-03-13 11:10:00,44.46,44.46,44.34,44.35,43928.0,35.9646,35.9646,35.8676,35.8756,43928.0
2018-03-13 11:20:00,44.36,44.39,44.32,44.33,33861.0,35.8837,35.908,35.8514,35.8595,33861.0
2018-03-13 11:30:00,44.33,44.34,44.22,44.25,81539.0,35.8595,35.8676,35.7705,35.7948,81539.0
2018-03-13 11:40:00,44.25,44.34,44.24,44.32,28702.0,35.7948,35.8676,35.7867,35.8514,28702.0
2018-03-13 11:50:00,44.31,44.37,44.27,44.31,49003.0,35.8433,35.8918,35.8109,35.8433,49003.0
2018-03-13 12:00:00,44.32,44.33,44.29,44.31,41656.0,35.8514,35.8595,35.8271,35.8433,41656.0
2018-03-13 12:10:00,44.3,44.36,44.29,44.34,26945.0,35.8352,35.8837,35.8271,35.8676,26945.0
2018-03-13 12:20:00,44.35,44.36,44.29,44.32,44994.0,35.8756,35.8837,35.8271,35.8514,44994.0
2018-03-13 12:30:00,44.33,44.35,44.31,44.33,19711.0,35.8595,35.8756,35.8433,35.8595,19711.0
2018-03-13 12:40:00,44.33,44.38,44.32,44.35,23640.0,35.8595,35.8999,35.8514,35.8756,23640.0
2018-03-13 12:50:00,44.35,44.43,44.35,44.42,29174.0,35.8756,35.9404,35.8756,35.9323,29174.0
2018-03-13 13:00:00,44.43,44.45,44.42,44.42,13773.0,35.9404,35.9565,35.9323,35.9323,13773.0
2018-03-13 13:10:00,44.43,44.43,44.39,44.42,37516.0,35.9404,35.9404,35.908,35.9323,37516.0
2018-03-13 13:20:00,44.42,44.44,44.39,44.39,23398.0,35.9323,35.9484,35.908,35.908,23398.0
2018-03-13 13:30:00,44.39,44.4,44.35,44.37,24546.0,35.908,35.9161,35.8756,35.8918,24546.0
2018-03-13 13:40:00,44.37,44.37,44.31,44.32,25835.0,35.8918,35.8918,35.8433,35.8514,25835.0
2018-03-13 13:50:00,44.32,44.34,44.3,44.33,34829.0,35.8514,35.8676,35.8352,35.8595,34829.0
2018-03-13 14:00:00,44.33,44.36,44.32,44.34,63887.0,35.8595,35.8837,35.8514,35.8676,63887.0
2018-03-13 14:10:00,44.34,44.38,44.33,44.37,45327.0,35.8676,35.8999,35.8595,35.8918,45327.0
2018-03-13 14:20:00,44.37,44.38,44.33,44.36,37285.0,35.8918,35.8999,35.8595,35.8837,37285.0
2018-03-13 14:30:00,44.37,44.43,44.37,44.41,42262.0,35.8918,35.9404,35.8918,35.9242,42262.0
2018-03-13 14:40:00,44.41,44.44,44.39,44.4,37851.0,35.9242,35.9484,35.908,35.9161,37851.0
2018-03-13 14:50:00,44.4,44.42,44.33,44.35,71000.0,35.9161,35.9323,35.8595,35.8756,71000.0
2018-03-13 15:00:00,44.36,44.37,44.3,44.33,125120.0,35.8837,35.8918,35.8352,35.8595,125120.0
2018-03-13 15:10:00,44.33,44.36,44.25,44.27,89186.0,35.8595,35.8837,35.7948,35.8109,89186.0
2018-03-13 15:20:00,44.26,44.29,44.21,44.21,61957.0,35.8028,35.8271,35.7624,35.7624,61957.0
2018-03-13 15:30:00,44.22,44.26,44.15,44.18,115943.0,35.7705,35.8028,35.7139,35.7381,115943.0
2018-03-13 15:40:00,44.17,44.18,44.08,44.18,180527.0,35.73,35.7381,35.6572,35.7381,180527.0
2018-03-13 15:50:00,44.18,44.27,44.18,44.22,311581.0,35.7381,35.8109,35.7381,35.7705,311581.0
2018-03-14 09:30:00,44.3,44.36,44.09,44.15,104432.0,35.8352,35.8837,35.6653,35.7139,104432.0
2018-03-14 09:40:00,44.16,44.16,44.03,44.11,41524.0,35.722,35.722,35.6168,35.6815,41524.0
2018-03-14 09:50:00,44.11,44.25,44.09,44.16,116473.0,35.6815,35.7948,35.6653,35.722,116473.0
2018-03-14 10:00:00,44.16,44.19,44.12,44.14,63341.0,35.722,35.7462,35.6896,35.7058,63341.0
2018-03-14 10:10:00,44.14,44.15,44.01,44.04,44429.0,35.7058,35.7139,35.6006,35.6249,44429.0
2018-03-14 10:20:00,44.04,44.09,44.02,44.05,35961.0,35.6249,35.6653,35.6087,35.633,35961.0
2018-03-14 10:30:00,44.04,44.05,44.0,44.05,50628.0,35.6249,35.633,35.5925,35.633,50628.0
2018-03-14 10:40:00,44.05,44.08,43.97,44.01,59335.0,35.633,35.6572,35.5683,35.6006,59335.0
2018-03-14 10:50:00,44.01,44.08,43.96,43.96,63405.0,35.6006,35.6572,35.5602,35.5602,63405.0
2018-03-14 11:00:00,43.96,43.99,43.83,43.9,160002.0,35.5602,35.5844,35.455,35.5116,160002.0
2018-03-14 11:10:00,43.9,43.99,43.89,43.96,197282.0,35.5116,35.5844,35.5035,35.5602,197282.0
2018-03-14 11:20:00,43.95,44.08,43.93,44.08,73393.0,35.5521,35.6572,35.5359,35.6572,73393.0
2018-03-14 11:30:00,44.08,44.1,43.9,43.91,54638.0,35.6572,35.6734,35.5116,35.5197,54638.0
2018-03-14 11:40:00,43.91,43.99,43.88,43.89,41823.0,35.5197,35.5844,35.4955,35.5035,41823.0
2018-03-14 11:50:00,43.9,43.92,43.86,43.87,33724.0,35.5116,35.5278,35.4793,35.4874,33724.0
2018-03-14 12:00:00,43.88,43.91,43.8,43.82,34363.0,35.4955,35.5197,35.4307,35.4469,34363.0
2018-03-14 12:10:00,43.82,43.88,43.81,43.88,30746.0,35.4469,35.4955,35.4388,35.4955,30746.0
2018-03-14 12:20:00,43.87,43.87,43.81,43.85,37932.0,35.4874,35.4874,35.4388,35.4712,37932.0
2018-03-14 12:30:00,43.86,43.88,43.82,43.85,18662.0,35.4793,35.4955,35.4469,35.4712,18662.0
2018-03-14 12:40:00,43.85,43.87,43.8,43.81,42715.0,35.4712,35.4874,35.4307,35.4388,42715.0
2018-03-14 12:50:00,43.8,43.8,43.7,43.73,35652.0,35.4307,35.4307,35.3498,35.3741,35652.0
2018-03-14 13:00:00,43.73,43.75,43.68,43.7,42008.0,35.3741,35.3903,35.3337,35.3498,42008.0
2018-03-14 13:10:00,43.69,43.69,43.61,43.65,28644.0,35.3418,35.3418,35.277,35.3094,28644.0
2018-03-14 13:20:00,43.66,43.72,43.63,43.65,48727.0,35.3175,35.366,35.2932,35.3094,48727.0
2018-03-14 13:30:00,43.65,43.79,43.65,43.76,60817.0,35.3094,35.4226,35.3094,35.3984,60817.0
2018-03-14 13:40:00,43.77,43.81,43.76,43.77,28262.0,35.4065,35.4388,35.3984,35.4065,28262.0
2018-03-14 13:50:00,43.77,43.82,43.76,43.77,38234.0,35.4065,35.4469,35.3984,35.4065,38234.0
2018-03-14 14:00:00,43.77,43.77,43.67,43.7,72248.0,35.4065,35.4065,35.3256,35.3498,72248.0
2018-03-14 14:10:00,43.7,43.71,43.65,43.65,34984.0,35.3498,35.3579,35.3094,35.3094,34984.0
2018-03-14 14:20:00,43.65,43.73,43.64,43.7,48329.0,35.3094,35.3741,35.3013,35.3498,48329.0
2018-03-14 14:30:00,43.71,43.82,43.7,43.72,45661.0,35.3579,35.4469,35.3498,35.366,45661.0
2018-03-14 14:40:00,43.72,43.72,43.63,43.71,40411.0,35.366,35.366,35.2932,35.3579,40411.0
2018-03-14 14:50:00,43.71,43.75,43.69,43.72,35118.0,35.3579,35.3903,35.3418,35.366,35118.0
2018-03-14 15:00:00,43.72,43.77,43.65,43.65,69618.0,35.366,35.4065,35.3094,35.3094,69618.0
2018-03-14 15:10:00,43.65,43.66,43.55,43.57,91591.0,35.3094,35.3175,35.2285,35.2447,91591.0
2018-03-14 15:20:00,43.57,43.64,43.54,43.59,60280.0,35.2447,35.3013,35.2204,35.2609,60280.0
2018-03-14 15:30:00,43.59,43.63,43.55,43.62,91276.0,35.2609,35.2932,35.2285,35.2851,91276.0
2018-03-14 15:40:00,43.62,43.7,43.59,43.69,161336.0,35.2851,35.3498,35.2609,35.3418,161336.0
2018-03-14 15:50:00,43.69,43.77,43.66,43.77,419733.0,35.3418,35.4065,35.3175,35.4065,419733.0
2018-03-15 09:30:00,43.75,43.91,43.57,43.76,143488.0,35.3903,35.5197,35.2447,35.3984,143488.0
2018-03-15 09:40:00,43.75,43.89,43.67,43.78,83802.0,35.3903,35.5035,35.3256,35.4146,83802.0
2018-03-15 09:50:00,43.76,43.84,43.74,43.75,54250.0,35.3984,35.4631,35.3822,35.3903,54250.0
2018-03-15 10:00:00,43.75,43.84,43.65,43.67,70059.0,35.3903,35.4631,35.3094,35.3256,70059.0
2018-03-15 10:10:00,43.68,43.74,43.59,43.7,96049.0,35.3337,35.3822,35.2609,35.3498,96049.0
2018-03-15 10:20:00,43.7,43.74,43.65,43.7,80983.0,35.3498,35.3822,35.3094,35.3498,80983.0
2018-03-15 10:30:00,43.7,43.8,43.69,43.71,40032.0,35.3498,35.4307,35.3418,35.3579,40032.0
2018-03-15 10:40:00,43.71,43.76,43.69,43.73,29111.0,35.3579,35.3984,35.3418,35.3741,29111.0
2018-03-15 10:50:00,43.73,43.76,43.7,43.73,33484.0,35.3741,35.3984,35.3498,35.3741,33484.0
2018-03-15 11:00:00,43.73,43.75,43.68,43.68,45192.0,35.3741,35.3903,35.3337,35.3337,45192.0
2018-03-15 11:10:00,43.69,43.73,43.56,43.57,40253.0,35.3418,35.3741,35.2366,35.2447,40253.0
2018-03-15 11:20:00,43.58,43.61,43.54,43.54,34520.0,35.2528,35.277,35.2204,35.2204,34520.0
2018-03-15 11:30:00,43.54,43.55,43.43,43.47,47167.0,35.2204,35.2285,35.1314,35.1638,47167.0
2018-03-15 11:40:00,43.45,43.48,43.36,43.39,29966.0,35.1476,35.1719,35.0748,35.0991,29966.0
2018-03-15 11:50:00,43.38,43.39,43.33,43.38,22935.0,35.091,35.0991,35.0505,35.091,22935.0
2018-03-15 12:00:00,43.38,43.45,43.34,43.39,28998.0,35.091,35.1476,35.0586,35.0991,28998.0
2018-03-15 12:10:00,43.39,43.42,43.34,43.4,26876.0,35.0991,35.1233,35.0586,35.1072,26876.0
2018-03-15 12:20:00,43.39,43.41,43.32,43.33,50859.0,35.0991,35.1153,35.0425,35.0505,50859.0
2018-03-15 12:30:00,43.35,43.37,43.31,43.32,29342.0,35.0667,35.0829,35.0344,35.0425,29342.0
2018-03-15 12:40:00,43.31,43.32,43.16,43.19,56251.0,35.0344,35.0425,34.913,34.9373,56251.0
2018-03-15 12:50:00,43.19,43.24,43.14,43.15,34988.0,34.9373,34.9777,34.8969,34.9049,34988.0
2018-03-15 13:00:00,43.15,43.2,43.14,43.16,35981.0,34.9049,34.9454,34.8969,34.913,35981.0
2018-03-15 13:10:00,43.17,43.19,43.13,43.18,36219.0,34.9211,34.9373,34.8888,34.9292,36219.0
2018-03-15 13:20:00,43.19,43.22,43.15,43.2,36725.0,34.9373,34.9616,34.9049,34.9454,36725.0
2018-03-15 13:30:00,43.19,43.2,43.1,43.11,37798.0,34.9373,34.9454,34.8645,34.8726,37798.0
2018-03-15 13:40:00,43.11,43.14,43.07,43.09,51072.0,34.8726,34.8969,34.8402,34.8564,51072.0
2018-03-15 13:50:00,43.09,43.17,43.09,43.14,56487.0,34.8564,34.9211,34.8564,34.8969,56487.0
2018-03-15 14:00:00,43.14,43.22,43.12,43.2,52008.0,34.8969,34.9616,34.8807,34.9454,52008.0
2018-03-15 14:10:00,43.19,43.21,43.16,43.16,32772.0,34.9373,34.9535,34.913,34.913,32772.0
2018-03-15 14:20:00,43.16,43.24,43.16,43.19,50489.0,34.913,34.9777,34.913,34.9373,50489.0
2018-03-15 14:30:00,43.18,43.2,43.11,43.12,46487.0,34.9292,34.9454,34.8726,34.8807,46487.0
2018-03-15 14:40:00,43.12,43.12,43.04,43.08,70889.0,34.8807,34.8807,34.816,34.8483,70889.0
2018-03-15 14:50:00,43.09,43.09,43.0,43.01,39525.0,34.8564,34.8564,34.7836,34.7917,39525.0
2018-03-15 15:00:00,43.0,43.01,42.95,43.01,139227.0,34.7836,34.7917,34.7432,34.7917,139227.0
2018-03-15 15:10:00,43.01,43.05,42.95,43.04,85305.0,34.7917,34.824,34.7432,34.816,85305.0
2018-03-15 15:20:00,43.04,43.2,43.04,43.2,94010.0,34.816,34.9454,34.816,34.9454,94010.0
2018-03-15 15:30:00,43.2,43.33,43.19,43.29,262401.0,34.9454,35.0505,34.9373,35.0182,262401.0
2018-03-15 15:40:00,43.3,43.37,43.28,43.34,167461.0,35.0263,35.0829,35.0101,35.0586,167461.0
2018-03-15 15:50:00,43.33,43.34,43.25,43.26,358303.0,35.0505,35.0586,34.9858,34.9939,358303.0
2018-03-16 09:30:00,43.43,43.73,43.35,43.71,539125.0,35.1314,35.3741,35.0667,35.3579,539125.0
2018-03-16 09:40:00,43.72,43.89,43.71,43.85,185435.0,35.366,35.5035,35.3579,35.4712,185435.0
2018-03-16 09:50:00,43.85,43.85,43.65,43.69,90199.0,35.4712,35.4712,35.3094,35.3418,90199.0
2018-03-16 10:00:00,43.69,43.7,43.52,43.52,106804.0,35.3418,35.3498,35.2042,35.2042,106804.0
2018-03-16 10:10:00,43.52,43.53,43.37,43.38,78836.0,35.2042,35.2123,35.0829,35.091,78836.0
2018-03-16 10:20:00,43.38,43.4,43.3,43.31,89128.0,35.091,35.1072,35.0263,35.0344,89128.0
2018-03-16 10:30:00,43.31,43.4,43.31,43.37,165077.0,35.0344,35.1072,35.0344,35.0829,165077.0
2018-03-16 10:40:00,43.37,43.5,43.36,43.38,91523.0,35.0829,35.1881,35.0748,35.091,91523.0
2018-03-16 10:50:00,43.39,43.4,43.29,43.37,60873.0,35.0991,35.1072,35.0182,35.0829,60873.0
2018-03-16 11:00:00,43.37,43.37,43.3,43.31,71085.0,35.0829,35.0829,35.0263,35.0344,71085.0
2018-03-16 11:10:00,43.31,43.34,43.29,43.3,68570.0,35.0344,35.0586,35.0182,35.0263,68570.0
2018-03-16 11:20:00,43.31,43.33,43.23,43.33,82271.0,35.0344,35.0505,34.9697,35.0505,82271.0
2018-03-16 11:30:00,43.33,43.34,43.3,43.34,161168.0,35.0505,35.0586,35.0263,35.0586,161168.0
2018-03-16 11:40:00,43.34,43.47,43.32,43.44,183194.0,35.0586,35.1638,35.0425,35.1395,183194.0
2018-03-16 11:50:00,43.45,43.45,43.33,43.41,67502.0,35.1476,35.1476,35.0505,35.1153,67502.0
2018-03-16 12:00:00,43.41,43.41,43.21,43.22,52573.0,35.1153,35.1153,34.9535,34.9616,52573.0
2018-03-16 12:10:00,43.22,43.29,43.17,43.23,61454.0,34.9616,35.0182,34.9211,34.9697,61454.0
2018-03-16 12:20:00,43.23,43.28,43.15,43.25,68352.0,34.9697,35.0101,34.9049,34.9858,68352.0
2018-03-16 12:30:00,43.24,43.27,43.18,43.19,56444.0,34.9777,35.002,34.9292,34.9373,56444.0
2018-03-16 12:40:00,43.19,43.28,43.18,43.21,150778.0,34.9373,35.0101,34.9292,34.9535,150778.0
2018-03-16 12:50:00,43.21,43.25,43.21,43.23,39722.0,34.9535,34.9858,34.9535,34.9697,39722.0
2018-03-16 13:00:00,43.23,43.25,43.19,43.24,83303.0,34.9697,34.9858,34.9373,34.9777,83303.0
2018-03-16 13:10:00,43.24,43.25,43.2,43.24,49039.0,34.9777,34.9858,34.9454,34.9777,49039.0
2018-03-16 13:20:00,43.24,43.24,43.11,43.14,53365.0,34.9777,34.9777,34.8726,34.8969,53365.0
2018-03-16 13:30:00,43.14,43.17,43.09,43.13,65737.0,34.8969,34.9211,34.8564,34.8888,65737.0
2018-03-16 13:40:00,43.12,43.13,43.06,43.08,74251.0,34.8807,34.8888,34.8321,34.8483,74251.0
2018-03-16 13:50:00,43.09,43.11,43.0,43.09,62784.0,34.8564,34.8726,34.7836,34.8564,62784.0
2018-03-16 14:00:00,43.1,43.1,43.02,43.07,74829.0,34.8645,34.8645,34.7998,34.8402,74829.0
2018-03-16 14:10:00,43.07,43.07,43.0,43.02,56090.0,34.8402,34.8402,34.7836,34.7998,56090.0
2018-03-16 14:20:00,43.03,43.06,43.0,43.03,108689.0,34.8079,34.8321,34.7836,34.8079,108689.0
2018-03-16 14:30:00,43.02,43.08,43.02,43.04,82679.0,34.7998,34.8483,34.7998,34.816,82679.0
2018-03-16 14:40:00,43.04,43.07,43.01,43.07,78236.0,34.816,34.8402,34.7917,34.8402,78236.0
2018-03-16 14:50:00,43.07,43.14,43.05,43.14,203187.0,34.8402,34.8969,34.824,34.8969,203187.0
2018-03-16 15:00:00,43.14,43.24,43.13,43.21,91747.0,34.8969,34.9777,34.8888,34.9535,91747.0
2018-03-16 15:10:00,43.21,43.25,43.18,43.24,82284.0,34.9535,34.9858,34.9292,34.9777,82284.0
2018-03-16 15:20:00,43.25,43.38,43.25,43.35,76101.0,34.9858,35.091,34.9858,35.0667,76101.0
2018-03-16 15:30:00,43.34,43.44,43.32,43.43,99064.0,35.0586,35.1395,35.0425,35.1314,99064.0
2018-03-16 15:40:00,43.42,43.51,43.4,43.51,172750.0,35.1233,35.1962,35.1072,35.1962,172750.0
2018-03-16 15:50:00,43.52,43.52,43.44,43.48,625071.0,35.2042,35.2042,35.1395,35.1719,625071.0
2018-03-19 09:30:00,43.52,43.62,43.41,43.46,116052.0,35.2042,35.2851,35.1153,35.1557,116052.0
2018-03-19 09:40:00,43.48,43.54,43.32,43.53,133718.0,35.1719,35.2204,35.0425,35.2123,133718.0
2018-03-19 09:50:00,43.53,43.66,43.52,43.6,70348.0,35.2123,35.3175,35.2042,35.269,70348.0
2018-03-19 10:00:00,43.59,43.61,43.51,43.55,98851.0,35.2609,35.277,35.1962,35.2285,98851.0
2018-03-19 10:10:00,43.56,43.6,43.46,43.47,131821.0,35.2366,35.269,35.1557,35.1638,131821.0
2018-03-19 10:20:00,43.46,43.53,43.44,43.47,84664.0,35.1557,35.2123,35.1395,35.1638,84664.0
2018-03-19 10:30:00,43.47,43.48,43.44,43.46,50475.0,35.1638,35.1719,35.1395,35.1557,50475.0
2018-03-19 10:40:00,43.46,43.46,43.32,43.36,81882.0,35.1557,35.1557,35.0425,35.0748,81882.0
2018-03-19 10:50:00,43.36,43.39,43.27,43.27,69531.0,35.0748,35.0991,35.002,35.002,69531.0
2018-03-19 11:00:00,43.27,43.35,43.22,43.32,98760.0,35.002,35.0667,34.9616,35.0425,98760.0
2018-03-19 11:10:00,43.32,43.47,43.29,43.46,81780.0,35.0425,35.1638,35.0182,35.1557,81780.0
2018-03-19 11:20:00,43.46,43.48,43.4,43.47,52760.0,35.1557,35.1719,35.1072,35.1638,52760.0
2018-03-19 11:30:00,43.47,43.48,43.43,43.45,71843.0,35.1638,35.1719,35.1314,35.1476,71843.0
2018-03-19 11:40:00,43.44,43.5,43.39,43.4,94497.0,35.1395,35.1881,35.0991,35.1072,94497.0
2018-03-19 11:50:00,43.4,43.41,43.35,43.4,118296.0,35.1072,35.1153,35.0667,35.1072,118296.0
2018-03-19 12:00:00,43.41,43.54,43.38,43.5,122526.0,35.1153,35.2204,35.091,35.1881,122526.0
2018-03-19 12:10:00,43.51,43.53,43.47,43.49,181534.0,35.1962,35.2123,35.1638,35.18,181534.0
2018-03-19 12:20:00,43.48,43.48,43.31,43.37,78994.0,35.1719,35.1719,35.0344,35.0829,78994.0
2018-03-19 12:30:00,43.38,43.4,43.34,43.38,43265.0,35.091,35.1072,35.0586,35.091,43265.0
2018-03-19 12:40:00,43.38,43.38,43.34,43.37,40954.0,35.091,35.091,35.0586,35.0829,40954.0
2018-03-19 12:50:00,43.37,43.42,43.33,43.41,70846.0,35.0829,35.1233,35.0505,35.1153,70846.0
2018-03-19 13:00:00,43.41,43.43,43.37,43.37,165538.0,35.1153,35.1314,35.0829,35.0829,165538.0
2018-03-19 13:10:00,43.36,43.36,43.21,43.25,86503.0,35.0748,35.0748,34.9535,34.9858,86503.0
2018-03-19 13:20:00,43.24,43.26,43.09,43.12,84653.0,34.9777,34.9939,34.8564,34.8807,84653.0
2018-03-19 13:30:00,43.12,43.19,43.1,43.17,74457.0,34.8807,34.9373,34.8645,34.9211,74457.0
2018-03-19 13:40:00,43.18,43.23,43.14,43.22,52827.0,34.9292,34.9697,34.8969,34.9616,52827.0
2018-03-19 13:50:00,43.21,43.26,43.18,43.23,72917.0,34.9535,34.9939,34.9292,34.9697,72917.0
2018-03-19 14:00:00,43.24,43.27,43.17,43.18,49560.0,34.9777,35.002,34.9211,34.9292,49560.0
2018-03-19 14:10:00,43.17,43.23,43.15,43.15,64942.0,34.9211,34.9697,34.9049,34.9049,64942.0
2018-03-19 14:20:00,43.15,43.15,43.05,43.11,42705.0,34.9049,34.9049,34.824,34.8726,42705.0
2018-03-19 14:30:00,43.1,43.11,43.0,43.01,74527.0,34.8645,34.8726,34.7836,34.7917,74527.0
2018-03-19 14:40:00,43.01,43.02,42.95,42.98,57637.0,34.7917,34.7998,34.7432,34.7674,57637.0
2018-03-19 14:50:00,42.97,43.05,42.93,43.03,77638.0,34.7593,34.824,34.727,34.8079,77638.0
2018-03-19 15:00:00,43.03,43.04,42.97,42.99,98052.0,34.8079,34.816,34.7593,34.7755,98052.0
2018-03-19 15:10:00,42.99,43.05,42.97,43.04,77953.0,34.7755,34.824,34.7593,34.816,77953.0
2018-03-19 15:20:00,43.04,43.05,42.99,43.02,90683.0,34.816,34.824,34.7755,34.7998,90683.0
2018-03-19 15:30:00,43.02,43.04,42.98,43.03,129943.0,34.7998,34.816,34.7674,34.8079,129943.0
2018-03-19 15:40:00,43.02,43.07,42.96,42.97,175364.0,34.7998,34.8402,34.7512,34.7593,175364.0
2018-03-19 15:50:00,42.97,43.08,42.96,43.06,276883.0,34.7593,34.8483,34.7512,34.8321,276883.0
2018-03-20 09:30:00,43.14,43.26,42.92,42.92,64555.0,34.8969,34.9939,34.7189,34.7189,64555.0
2018-03-20 09:40:00,42.92,42.94,42.76,42.9,68010.0,34.7189,34.7351,34.5895,34.7027,68010.0
2018-03-20 09:50:00,42.91,43.02,42.85,42.87,43637.0,34.7108,34.7998,34.6623,34.6784,43637.0
2018-03-20 10:00:00,42.87,42.95,42.81,42.95,39980.0,34.6784,34.7432,34.6299,34.7432,39980.0
2018-03-20 10:10:00,42.94,42.96,42.88,42.89,82349.0,34.7351,34.7512,34.6865,34.6946,82349.0
2018-03-20 10:20:00,42.9,43.03,42.89,42.97,37220.0,34.7027,34.8079,34.6946,34.7593,37220.0
2018-03-20 10:30:00,42.97,43.03,42.87,42.87,52143.0,34.7593,34.8079,34.6784,34.6784,52143.0
2018-03-20 10:40:00,42.87,42.98,42.87,42.89,53967.0,34.6784,34.7674,34.6784,34.6946,53967.0
2018-03-20 10:50:00,42.88,42.94,42.86,42.94,35510.0,34.6865,34.7351,34.6704,34.7351,35510.0
2018-03-20 11:00:00,42.94,42.95,42.85,42.89,41295.0,34.7351,34.7432,34.6623,34.6946,41295.0
2018-03-20 11:10:00,42.89,42.91,42.85,42.87,30605.0,34.6946,34.7108,34.6623,34.6784,30605.0
2018-03-20 11:20:00,42.86,42.89,42.84,42.86,31538.0,34.6704,34.6946,34.6542,34.6704,31538.0
2018-03-20 11:30:00,42.86,42.86,42.77,42.81,53053.0,34.6704,34.6704,34.5976,34.6299,53053.0
2018-03-20 11:40:00,42.81,42.81,42.72,42.74,27479.0,34.6299,34.6299,34.5571,34.5733,27479.0
2018-03-20 11:50:00,42.74,42.76,42.68,42.74,33521.0,34.5733,34.5895,34.5247,34.5733,33521.0
2018-03-20 12:00:00,42.74,42.78,42.73,42.73,28373.0,34.5733,34.6056,34.5652,34.5652,28373.0
2018-03-20 12:10:00,42.73,42.79,42.69,42.7,35711.0,34.5652,34.6137,34.5328,34.5409,35711.0
2018-03-20 12:20:00,42.7,42.76,42.69,42.71,27799.0,34.5409,34.5895,34.5328,34.549,27799.0
2018-03-20 12:30:00,42.7,42.72,42.6,42.62,32110.0,34.5409,34.5571,34.46,34.4762,32110.0
2018-03-20 12:40:00,42.63,42.68,42.63,42.67,22957.0,34.4843,34.5247,34.4843,34.5167,22957.0
2018-03-20 12:50:00,42.67,42.77,42.66,42.77,24580.0,34.5167,34.5976,34.5086,34.5976,24580.0
2018-03-20 13:00:00,42.77,42.79,42.74,42.74,17091.0,34.5976,34.6137,34.5733,34.5733,17091.0
2018-03-20 13:10:00,42.75,42.79,42.73,42.78,22457.0,34.5814,34.6137,34.5652,34.6056,22457.0
2018-03-20 13:20:00,42.78,42.8,42.73,42.76,58859.0,34.6056,34.6218,34.5652,34.5895,58859.0
2018-03-20 13:30:00,42.75,42.76,42.66,42.66,20966.0,34.5814,34.5895,34.5086,34.5086,20966.0
2018-03-20 13:40:00,42.67,42.72,42.67,42.71,14226.0,34.5167,34.5571,34.5167,34.549,14226.0
2018-03-20 13:50:00,42.71,42.72,42.7,42.71,25284.0,34.549,34.5571,34.5409,34.549,25284.0
2018-03-20 14:00:00,42.71,42.75,42.7,42.73,20410.0,34.549,34.5814,34.5409,34.5652,20410.0
2018-03-20 14:10:00,42.73,42.79,42.71,42.79,26948.0,34.5652,34.6137,34.549,34.6137,26948.0
2018-03-20 14:20:00,42.79,42.81,42.79,42.8,20547.0,34.6137,34.6299,34.6137,34.6218,20547.0
2018-03-20 14:30:00,42.81,42.84,42.81,42.83,26980.0,34.6299,34.6542,34.6299,34.6461,26980.0
2018-03-20 14:40:00,42.83,42.91,42.83,42.89,35543.0,34.6461,34.7108,34.6461,34.6946,35543.0
2018-03-20 14:50:00,42.9,42.95,42.89,42.93,35759.0,34.7027,34.7432,34.6946,34.727,35759.0
2018-03-20 15:00:00,42.93,42.97,42.93,42.97,51923.0,34.727,34.7593,34.727,34.7593,51923.0
2018-03-20 15:10:00,42.96,42.97,42.9,42.9,34940.0,34.7512,34.7593,34.7027,34.7027,34940.0
2018-03-20 15:20:00,42.9,42.93,42.88,42.9,32088.0,34.7027,34.727,34.6865,34.7027,32088.0
2018-03-20 15:30:00,42.9,42.95,42.88,42.92,63752.0,34.7027,34.7432,34.6865,34.7189,63752.0
2018-03-20 15:40:00,42.92,42.98,42.91,42.98,113539.0,34.7189,34.7674,34.7108,34.7674,113539.0
2018-03-20 15:50:00,42.98,42.98,42.93,42.97,199076.0,34.7674,34.7674,34.727,34.7593,199076.0
2018-03-21 09:30:00,42.75,42.82,42.57,42.69,132659.0,34.5814,34.638,34.4358,34.5328,132659.0
2018-03-21 09:40:00,42.69,42.7,42.52,42.52,57197.0,34.5328,34.5409,34.3953,34.3953,57197.0
2018-03-21 09:50:00,42.54,42.65,42.52,42.55,58781.0,34.4115,34.5005,34.3953,34.4196,58781.0
2018-03-21 10:00:00,42.55,42.58,42.53,42.55,31096.0,34.4196,34.4439,34.4034,34.4196,31096.0
2018-03-21 10:10:00,42.54,42.58,42.49,42.52,41269.0,34.4115,34.4439,34.3711,34.3953,41269.0
2018-03-21 10:20:00,42.53,42.53,42.48,42.48,68429.0,34.4034,34.4034,34.363,34.363,68429.0
2018-03-21 10:30:00,42.48,42.48,42.37,42.45,40952.0,34.363,34.363,34.274,34.3387,40952.0
2018-03-21 10:40:00,42.46,42.48,42.39,42.39,36630.0,34.3468,34.363,34.2902,34.2902,36630.0
2018-03-21 10:50:00,42.4,42.42,42.3,42.42,93157.0,34.2982,34.3144,34.2174,34.3144,93157.0
2018-03-21 11:00:00,42.43,42.5,42.43,42.48,68607.0,34.3225,34.3791,34.3225,34.363,68607.0
2018-03-21 11:10:00,42.47,42.54,42.47,42.51,33651.0,34.3549,34.4115,34.3549,34.3872,33651.0
2018-03-21 11:20:00,42.52,42.53,42.44,42.47,55723.0,34.3953,34.4034,34.3306,34.3549,55723.0
2018-03-21 11:30:00,42.48,42.53,42.46,42.51,97833.0,34.363,34.4034,34.3468,34.3872,97833.0
2018-03-21 11:40:00,42.51,42.56,42.49,42.52,29356.0,34.3872,34.4277,34.3711,34.3953,29356.0
2018-03-21 11:50:00,42.51,42.62,42.51,42.56,46921.0,34.3872,34.4762,34.3872,34.4277,46921.0
2018-03-21 12:00:00,42.57,42.59,42.51,42.55,27393.0,34.4358,34.4519,34.3872,34.4196,27393.0
2018-03-21 12:10:00,42.54,42.59,42.5,42.53,109232.0,34.4115,34.4519,34.3791,34.4034,109232.0
2018-03-21 12:20:00,42.52,42.54,42.5,42.5,26298.0,34.3953,34.4115,34.3791,34.3791,26298.0
2018-03-21 12:30:00,42.5,42.5,42.46,42.49,30579.0,34.3791,34.3791,34.3468,34.3711,30579.0
2018-03-21 12:40:00,42.5,42.53,42.48,42.52,18533.0,34.3791,34.4034,34.363,34.3953,18533.0
2018-03-21 12:50:00,42.52,42.55,42.5,42.55,15905.0,34.3953,34.4196,34.3791,34.4196,15905.0
2018-03-21 13:00:00,42.55,42.58,42.52,42.55,22030.0,34.4196,34.4439,34.3953,34.4196,22030.0
2018-03-21 13:10:00,42.55,42.55,42.47,42.53,25550.0,34.4196,34.4196,34.3549,34.4034,25550.0
2018-03-21 13:20:00,42.52,42.62,42.52,42.62,53002.0,34.3953,34.4762,34.3953,34.4762,53002.0
2018-03-21 13:30:00,42.62,42.7,42.61,42.63,96145.0,34.4762,34.5409,34.4681,34.4843,96145.0
2018-03-21 13:40:00,42.62,42.66,42.58,42.66,30591.0,34.4762,34.5086,34.4439,34.5086,30591.0
2018-03-21 13:50:00,42.66,42.81,42.63,42.77,39067.0,34.5086,34.6299,34.4843,34.5976,39067.0
2018-03-21 14:00:00,42.77,42.99,42.6,42.81,77255.0,34.5976,34.7755,34.46,34.6299,77255.0
2018-03-21 14:10:00,42.79,42.91,42.75,42.87,79998.0,34.6137,34.7108,34.5814,34.6784,79998.0
2018-03-21 14:20:00,42.87,42.9,42.79,42.81,68560.0,34.6784,34.7027,34.6137,34.6299,68560.0
2018-03-21 14:30:00,42.82,42.83,42.59,42.6,130838.0,34.638,34.6461,34.4519,34.46,130838.0
2018-03-21 14:40:00,42.59,42.64,42.5,42.53,64168.0,34.4519,34.4924,34.3791,34.4034,64168.0
2018-03-21 14:50:00,42.52,42.53,42.42,42.5,78372.0,34.3953,34.4034,34.3144,34.3791,78372.0
2018-03-21 15:00:00,42.5,42.7,42.5,42.7,50682.0,34.3791,34.5409,34.3791,34.5409,50682.0
2018-03-21 15:10:00,42.7,42.84,42.66,42.83,57783.0,34.5409,34.6542,34.5086,34.6461,57783.0
2018-03-21 15:20:00,42.83,42.84,42.74,42.75,54465.0,34.6461,34.6542,34.5733,34.5814,54465.0
2018-03-21 15:30:00,42.74,42.8,42.72,42.76,75171.0,34.5733,34.6218,34.5571,34.5895,75171.0
2018-03-21 15:40:00,42.76,42.79,42.71,42.78,119783.0,34.5895,34.6137,34.549,34.6056,119783.0
2018-03-21 15:50:00,42.78,42.78,42.63,42.63,287671.0,34.6056,34.6056,34.4843,34.4843,287671.0
2018-03-22 09:30:00,42.45,42.65,42.32,42.62,80083.0,34.3387,34.5005,34.2335,34.4762,80083.0
2018-03-22 09:40:00,42.61,42.81,42.59,42.79,60288.0,34.4681,34.6299,34.4519,34.6137,60288.0
2018-03-22 09:50:00,42.78,42.83,42.62,42.62,55566.0,34.6056,34.6461,34.4762,34.4762,55566.0
2018-03-22 10:00:00,42.61,42.78,42.6,42.74,54757.0,34.4681,34.6056,34.46,34.5733,54757.0
2018-03-22 10:10:00,42.75,42.85,42.73,42.83,54455.0,34.5814,34.6623,34.5652,34.6461,54455.0
2018-03-22 10:20:00,42.81,42.82,42.74,42.77,40484.0,34.6299,34.638,34.5733,34.5976,40484.0
2018-03-22 10:30:00,42.76,42.81,42.75,42.75,63607.0,34.5895,34.6299,34.5814,34.5814,63607.0
2018-03-22 10:40:00,42.75,42.75,42.63,42.65,62705.0,34.5814,34.5814,34.4843,34.5005,62705.0
2018-03-22 10:50:00,42.64,42.66,42.54,42.57,70799.0,34.4924,34.5086,34.4115,34.4358,70799.0
2018-03-22 11:00:00,42.58,42.59,42.49,42.5,34930.0,34.4439,34.4519,34.3711,34.3791,34930.0
2018-03-22 11:10:00,42.5,42.62,42.5,42.62,38446.0,34.3791,34.4762,34.3791,34.4762,38446.0
2018-03-22 11:20:00,42.61,42.62,42.54,42.62,30637.0,34.4681,34.4762,34.4115,34.4762,30637.0
2018-03-22 11:30:00,42.63,42.67,42.56,42.58,33235.0,34.4843,34.5167,34.4277,34.4439,33235.0
2018-03-22 11:40:00,42.58,42.6,42.54,42.59,24963.0,34.4439,34.46,34.4115,34.4519,24963.0
2018-03-22 11:50:00,42.59,42.64,42.57,42.58,17384.0,34.4519,34.4924,34.4358,34.4439,17384.0
2018-03-22 12:00:00,42.57,42.66,42.55,42.61,22965.0,34.4358,34.5086,34.4196,34.4681,22965.0
2018-03-22 12:10:00,42.62,42.69,42.58,42.62,38308.0,34.4762,34.5328,34.4439,34.4762,38308.0
2018-03-22 12:20:00,42.62,42.71,42.59,42.68,39982.0,34.4762,34.549,34.4519,34.5247,39982.0
2018-03-22 12:30:00,42.69,42.7,42.62,42.62,22624.0,34.5328,34.5409,34.4762,34.4762,22624.0
2018-03-22 12:40:00,42.62,42.62,42.55,42.59,45331.0,34.4762,34.4762,34.4196,34.4519,45331.0
2018-03-22 12:50:00,42.59,42.64,42.57,42.61,32421.0,34.4519,34.4924,34.4358,34.4681,32421.0
2018-03-22 13:00:00,42.6,42.6,42.48,42.52,32822.0,34.46,34.46,34.363,34.3953,32822.0
2018-03-22 13:10:00,42.52,42.56,42.5,42.54,17474.0,34.3953,34.4277,34.3791,34.4115,17474.0
2018-03-22 13:20:00,42.54,42.66,42.52,42.63,25452.0,34.4115,34.5086,34.3953,34.4843,25452.0
2018-03-22 13:30:00,42.62,42.64,42.56,42.57,29645.0,34.4762,34.4924,34.4277,34.4358,29645.0
2018-03-22 13:40:00,42.58,42.59,42.49,42.5,27375.0,34.4439,34.4519,34.3711,34.3791,27375.0
2018-03-22 13:50:00,42.51,42.53,42.47,42.49,28191.0,34.3872,34.4034,34.3549,34.3711,28191.0
2018-03-22 14:00:00,42.49,42.54,42.44,42.44,47072.0,34.3711,34.4115,34.3306,34.3306,47072.0
2018-03-22 14:10:00,42.44,42.48,42.41,42.42,28434.0,34.3306,34.363,34.3063,34.3144,28434.0
2018-03-22 14:20:00,42.43,42.46,42.35,42.35,38750.0,34.3225,34.3468,34.2578,34.2578,38750.0
2018-03-22 14:30:00,42.34,42.4,42.32,42.4,35761.0,34.2497,34.2982,34.2335,34.2982,35761.0
2018-03-22 14:40:00,42.41,42.46,42.38,42.41,32137.0,34.3063,34.3468,34.2821,34.3063,32137.0
2018-03-22 14:50:00,42.41,42.42,42.28,42.29,28274.0,34.3063,34.3144,34.2012,34.2093,28274.0
2018-03-22 15:00:00,42.3,42.37,42.24,42.25,55704.0,34.2174,34.274,34.1688,34.1769,55704.0
2018-03-22 15:10:00,42.25,42.26,42.16,42.19,71121.0,34.1769,34.185,34.1041,34.1284,71121.0
2018-03-22 15:20:00,42.19,42.28,42.19,42.19,49410.0,34.1284,34.2012,34.1284,34.1284,49410.0
2018-03-22 15:30:00,42.19,42.2,42.12,42.14,99779.0,34.1284,34.1365,34.0718,34.0879,99779.0
2018-03-22 15:40:00,42.13,42.13,41.91,41.95,190879.0,34.0798,34.0798,33.9019,33.9342,190879.0
2018-03-22 15:50:00,41.95,42.01,41.87,41.93,318589.0,33.9342,33.9828,33.8695,33.9181,318589.0
2018-03-23 09:30:00,42.0,42.38,42.0,42.38,151816.0,33.9747,34.2821,33.9747,34.2821,151816.0
2018-03-23 09:40:00,42.4,42.4,42.14,42.26,71827.0,34.2982,34.2982,34.0879,34.185,71827.0
2018-03-23 09:50:00,42.27,42.44,42.22,42.43,117198.0,34.1931,34.3306,34.1526,34.3225,117198.0
2018-03-23 10:00:00,42.42,42.53,42.33,42.35,85361.0,34.3144,34.4034,34.2416,34.2578,85361.0
2018-03-23 10:10:00,42.34,42.45,42.34,42.36,62491.0,34.2497,34.3387,34.2497,34.2659,62491.0
2018-03-23 10:20:00,42.37,42.41,42.31,42.33,112128.0,34.274,34.3063,34.2254,34.2416,112128.0
2018-03-23 10:30:00,42.33,42.33,42.2,42.25,52093.0,34.2416,34.2416,34.1365,34.1769,52093.0
2018-03-23 10:40:00,42.25,42.42,42.24,42.41,156191.0,34.1769,34.3144,34.1688,34.3063,156191.0
2018-03-23 10:50:00,42.42,42.51,42.4,42.49,49899.0,34.3144,34.3872,34.2982,34.3711,49899.0
2018-03-23 11:00:00,42.48,42.6,42.48,42.58,50376.0,34.363,34.46,34.363,34.4439,50376.0
2018-03-23 11:10:00,42.57,42.58,42.54,42.55,30806.0,34.4358,34.4439,34.4115,34.4196,30806.0
2018-03-23 11:20:00,42.55,42.61,42.5,42.6,50109.0,34.4196,34.4681,34.3791,34.46,50109.0
2018-03-23 11:30:00,42.6,42.62,42.57,42.58,42481.0,34.46,34.4762,34.4358,34.4439,42481.0
2018-03-23 11:40:00,42.58,42.6,42.55,42.57,73421.0,34.4439,34.46,34.4196,34.4358,73421.0
2018-03-23 11:50:00,42.57,42.57,42.48,42.55,153766.0,34.4358,34.4358,34.363,34.4196,153766.0
2018-03-23 12:00:00,42.55,42.63,42.55,42.57,59653.0,34.4196,34.4843,34.4196,34.4358,59653.0
2018-03-23 12:10:00,42.57,42.58,42.52,42.55,69733.0,34.4358,34.4439,34.3953,34.4196,69733.0
2018-03-23 12:20:00,42.55,42.66,42.54,42.64,87170.0,34.4196,34.5086,34.4115,34.4924,87170.0
2018-03-23 12:30:00,42.64,42.65,42.59,42.6,88050.0,34.4924,34.5005,34.4519,34.46,88050.0
2018-03-23 12:40:00,42.6,42.66,42.58,42.65,71042.0,34.46,34.5086,34.4439,34.5005,71042.0
2018-03-23 12:50:00,42.65,42.69,42.63,42.65,59241.0,34.5005,34.5328,34.4843,34.5005,59241.0
2018-03-23 13:00:00,42.64,42.66,42.6,42.64,55574.0,34.4924,34.5086,34.46,34.4924,55574.0
2018-03-23 13:10:00,42.65,42.69,42.58,42.61,96518.0,34.5005,34.5328,34.4439,34.4681,96518.0
2018-03-23 13:20:00,42.6,42.67,42.6,42.62,43921.0,34.46,34.5167,34.46,34.4762,43921.0
2018-03-23 13:30:00,42.62,42.67,42.59,42.59,32516.0,34.4762,34.5167,34.4519,34.4519,32516.0
2018-03-23 13:40:00,42.59,42.63,42.55,42.6,34544.0,34.4519,34.4843,34.4196,34.46,34544.0
2018-03-23 13:50:00,42.61,42.67,42.59,42.66,55649.0,34.4681,34.5167,34.4519,34.5086,55649.0
2018-03-23 14:00:00,42.67,42.75,42.66,42.69,71908.0,34.5167,34.5814,34.5086,34.5328,71908.0
2018-03-23 14:10:00,42.69,42.73,42.64,42.71,125513.0,34.5328,34.5652,34.4924,34.549,125513.0
2018-03-23 14:20:00,42.72,42.73,42.62,42.68,62811.0,34.5571,34.5652,34.4762,34.5247,62811.0
2018-03-23 14:30:00,42.67,42.7,42.63,42.68,46564.0,34.5167,34.5409,34.4843,34.5247,46564.0
2018-03-23 14:40:00,42.67,42.68,42.58,42.6,65455.0,34.5167,34.5247,34.4439,34.46,65455.0
2018-03-23 14:50:00,42.6,42.63,42.5,42.53,111802.0,34.46,34.4843,34.3791,34.4034,111802.0
2018-03-23 15:00:00,42.53,42.59,42.49,42.5,229860.0,34.4034,34.4519,34.3711,34.3791,229860.0
2018-03-23 15:10:00,42.51,42.57,42.45,42.46,111164.0,34.3872,34.4358,34.3387,34.3468,111164.0
2018-03-23 15:20:00,42.46,42.47,42.32,42.36,137732.0,34.3468,34.3549,34.2335,34.2659,137732.0
2018-03-23 15:30:00,42.36,42.36,42.17,42.26,128301.0,34.2659,34.2659,34.1122,34.185,128301.0
2018-03-23 15:40:00,42.26,42.3,42.07,42.08,214318.0,34.185,34.2174,34.0313,34.0394,214318.0
2018-03-23 15:50:00,42.09,42.12,41.99,42.05,459397.0,34.0475,34.0718,33.9666,34.0151,459397.0
2018-03-26 09:30:00,42.33,42.43,42.17,42.32,115842.0,34.2416,34.3225,34.1122,34.2335,115842.0
2018-03-26 09:40:00,42.33,42.34,42.21,42.25,46534.0,34.2416,34.2497,34.1446,34.1769,46534.0
2018-03-26 09:50:00,42.25,42.37,42.22,42.36,49364.0,34.1769,34.274,34.1526,34.2659,49364.0
2018-03-26 10:00:00,42.35,42.38,42.28,42.38,39071.0,34.2578,34.2821,34.2012,34.2821,39071.0
2018-03-26 10:10:00,42.38,42.53,42.36,42.5,72366.0,34.2821,34.4034,34.2659,34.3791,72366.0
2018-03-26 10:20:00,42.49,42.58,42.45,42.46,84846.0,34.3711,34.4439,34.3387,34.3468,84846.0
2018-03-26 10:30:00,42.46,42.48,42.4,42.45,62713.0,34.3468,34.363,34.2982,34.3387,62713.0
2018-03-26 10:40:00,42.45,42.46,42.39,42.4,97610.0,34.3387,34.3468,34.2902,34.2982,97610.0
2018-03-26 10:50:00,42.41,42.44,42.34,42.37,71713.0,34.3063,34.3306,34.2497,34.274,71713.0
2018-03-26 11:00:00,42.38,42.38,42.29,42.34,92328.0,34.2821,34.2821,34.2093,34.2497,92328.0
2018-03-26 11:10:00,42.33,42.38,42.29,42.32,55850.0,34.2416,34.2821,34.2093,34.2335,55850.0
2018-03-26 11:20:00,42.32,42.42,42.31,42.37,49652.0,34.2335,34.3144,34.2254,34.274,49652.0
2018-03-26 11:30:00,42.36,42.38,42.24,42.25,29171.0,34.2659,34.2821,34.1688,34.1769,29171.0
2018-03-26 11:40:00,42.26,42.38,42.25,42.37,55383.0,34.185,34.2821,34.1769,34.274,55383.0
2018-03-26 11:50:00,42.37,42.45,42.37,42.43,43352.0,34.274,34.3387,34.274,34.3225,43352.0
2018-03-26 12:00:00,42.42,42.47,42.4,42.45,33492.0,34.3144,34.3549,34.2982,34.3387,33492.0
2018-03-26 12:10:00,42.44,42.54,42.43,42.54,23522.0,34.3306,34.4115,34.3225,34.4115,23522.0
2018-03-26 12:20:00,42.54,42.57,42.5,42.52,36148.0,34.4115,34.4358,34.3791,34.3953,36148.0
2018-03-26 12:30:00,42.51,42.61,42.5,42.56,37487.0,34.3872,34.4681,34.3791,34.4277,37487.0
2018-03-26 12:40:00,42.55,42.57,42.44,42.47,19667.0,34.4196,34.4358,34.3306,34.3549,19667.0
2018-03-26 12:50:00,42.47,42.5,42.43,42.44,20906.0,34.3549,34.3791,34.3225,34.3306,20906.0
2018-03-26 13:00:00,42.44,42.53,42.43,42.51,23119.0,34.3306,34.4034,34.3225,34.3872,23119.0
2018-03-26 13:10:00,42.51,42.57,42.49,42.55,15306.0,34.3872,34.4358,34.3711,34.4196,15306.0
2018-03-26 13:20:00,42.55,42.56,42.5,42.5,17548.0,34.4196,34.4277,34.3791,34.3791,17548.0
2018-03-26 13:30:00,42.5,42.52,42.46,42.51,21511.0,34.3791,34.3953,34.3468,34.3872,21511.0
2018-03-26 13:40:00,42.51,42.55,42.49,42.55,20127.0,34.3872,34.4196,34.3711,34.4196,20127.0
2018-03-26 13:50:00,42.55,42.56,42.47,42.54,17230.0,34.4196,34.4277,34.3549,34.4115,17230.0
2018-03-26 14:00:00,42.54,42.64,42.53,42.64,22204.0,34.4115,34.4924,34.4034,34.4924,22204.0
2018-03-26 14:10:00,42.64,42.71,42.63,42.71,52962.0,34.4924,34.549,34.4843,34.549,52962.0
2018-03-26 14:20:00,42.71,42.74,42.65,42.68,34714.0,34.549,34.5733,34.5005,34.5247,34714.0
2018-03-26 14:30:00,42.69,42.72,42.59,42.6,33058.0,34.5328,34.5571,34.4519,34.46,33058.0
2018-03-26 14:40:00,42.6,42.66,42.6,42.63,21469.0,34.46,34.5086,34.46,34.4843,21469.0
2018-03-26 14:50:00,42.63,42.71,42.62,42.67,30773.0,34.4843,34.549,34.4762,34.5167,30773.0
2018-03-26 15:00:00,42.66,42.69,42.63,42.64,38215.0,34.5086,34.5328,34.4843,34.4924,38215.0
2018-03-26 15:10:00,42.64,42.67,42.62,42.67,28308.0,34.4924,34.5167,34.4762,34.5167,28308.0
2018-03-26 15:20:00,42.67,42.71,42.66,42.7,60866.0,34.5167,34.549,34.5086,34.5409,60866.0
2018-03-26 15:30:00,42.7,42.76,42.69,42.72,72765.0,34.5409,34.5895,34.5328,34.5571,72765.0
2018-03-26 15:40:00,42.72,42.79,42.71,42.79,145010.0,34.5571,34.6137,34.549,34.6137,145010.0
2018-03-26 15:50:00,42.79,42.89,42.76,42.83,237847.0,34.6137,34.6946,34.5895,34.6461,237847.0
2018-03-27 09:30:00,42.97,43.17,42.87,43.14,161689.0,34.7593,34.9211,34.6784,34.8969,161689.0
2018-03-27 09:40:00,43.14,43.31,43.08,43.25,94885.0,34.8969,35.0344,34.8483,34.9858,94885.0
2018-03-27 09:50:00,43.25,43.36,43.21,43.34,100199.0,34.9858,35.0748,34.9535,35.0586,100199.0
2018-03-27 10:00:00,43.34,43.4,43.27,43.38,50265.0,35.0586,35.1072,35.002,35.091,50265.0
2018-03-27 10:10:00,43.38,43.38,43.07,43.09,48983.0,35.091,35.091,34.8402,34.8564,48983.0
2018-03-27 10:20:00,43.09,43.17,43.07,43.09,106114.0,34.8564,34.9211,34.8402,34.8564,106114.0
2018-03-27 10:30:00,43.08,43.09,42.99,43.0,44219.0,34.8483,34.8564,34.7755,34.7836,44219.0
2018-03-27 10:40:00,43.0,43.1,42.98,43.08,81930.0,34.7836,34.8645,34.7674,34.8483,81930.0
2018-03-27 10:50:00,43.09,43.12,42.99,43.02,26655.0,34.8564,34.8807,34.7755,34.7998,26655.0
2018-03-27 11:00:00,43.01,43.17,43.0,43.17,52840.0,34.7917,34.9211,34.7836,34.9211,52840.0
2018-03-27 11:10:00,43.17,43.17,43.07,43.14,23091.0,34.9211,34.9211,34.8402,34.8969,23091.0
2018-03-27 11:20:00,43.14,43.19,43.08,43.19,30893.0,34.8969,34.9373,34.8483,34.9373,30893.0
2018-03-27 11:30:00,43.19,43.25,43.14,43.25,51117.0,34.9373,34.9858,34.8969,34.9858,51117.0
2018-03-27 11:40:00,43.25,43.46,43.24,43.46,246698.0,34.9858,35.1557,34.9777,35.1557,246698.0
2018-03-27 11:50:00,43.46,43.48,43.4,43.46,84136.0,35.1557,35.1719,35.1072,35.1557,84136.0
2018-03-27 12:00:00,43.46,43.53,43.45,43.47,56658.0,35.1557,35.2123,35.1476,35.1638,56658.0
2018-03-27 12:10:00,43.47,43.6,43.47,43.54,93476.0,35.1638,35.269,35.1638,35.2204,93476.0
2018-03-27 12:20:00,43.54,43.57,43.5,43.53,58048.0,35.2204,35.2447,35.1881,35.2123,58048.0
2018-03-27 12:30:00,43.52,43.53,43.43,43.46,79901.0,35.2042,35.2123,35.1314,35.1557,79901.0
2018-03-27 12:40:00,43.45,43.48,43.4,43.46,73249.0,35.1476,35.1719,35.1072,35.1557,73249.0
2018-03-27 12:50:00,43.47,43.47,43.4,43.44,57201.0,35.1638,35.1638,35.1072,35.1395,57201.0
2018-03-27 13:00:00,43.45,43.48,43.42,43.45,43526.0,35.1476,35.1719,35.1233,35.1476,43526.0
2018-03-27 13:10:00,43.46,43.5,43.43,43.48,30770.0,35.1557,35.1881,35.1314,35.1719,30770.0
2018-03-27 13:20:00,43.47,43.48,43.38,43.41,48907.0,35.1638,35.1719,35.091,35.1153,48907.0
2018-03-27 13:30:00,43.41,43.42,43.32,43.33,61449.0,35.1153,35.1233,35.0425,35.0505,61449.0
2018-03-27 13:40:00,43.32,43.32,43.21,43.22,51880.0,35.0425,35.0425,34.9535,34.9616,51880.0
2018-03-27 13:50:00,43.22,43.3,43.15,43.28,52944.0,34.9616,35.0263,34.9049,35.0101,52944.0
2018-03-27 14:00:00,43.28,43.29,43.2,43.23,46077.0,35.0101,35.0182,34.9454,34.9697,46077.0
2018-03-27 14:10:00,43.22,43.32,43.22,43.29,51976.0,34.9616,35.0425,34.9616,35.0182,51976.0
2018-03-27 14:20:00,43.28,43.29,43.21,43.22,65654.0,35.0101,35.0182,34.9535,34.9616,65654.0
2018-03-27 14:30:00,43.21,43.25,43.18,43.23,87122.0,34.9535,34.9858,34.9292,34.9697,87122.0
2018-03-27 14:40:00,43.23,43.28,43.12,43.12,54087.0,34.9697,35.0101,34.8807,34.8807,54087.0
2018-03-27 14:50:00,43.13,43.16,43.01,43.01,35853.0,34.8888,34.913,34.7917,34.7917,35853.0
2018-03-27 15:00:00,43.01,43.07,42.91,43.04,130091.0,34.7917,34.8402,34.7108,34.816,130091.0
2018-03-27 15:10:00,43.04,43.13,42.98,43.09,99156.0,34.816,34.8888,34.7674,34.8564,99156.0
2018-03-27 15:20:00,43.09,43.1,42.97,42.98,358717.0,34.8564,34.8645,34.7593,34.7674,358717.0
2018-03-27 15:30:00,42.98,42.98,42.74,42.95,167466.0,34.7674,34.7674,34.5733,34.7432,167466.0
2018-03-27 15:40:00,42.94,42.95,42.77,42.82,287192.0,34.7351,34.7432,34.5976,34.638,287192.0
2018-03-27 15:50:00,42.81,42.94,42.79,42.88,376462.0,34.6299,34.7351,34.6137,34.6865,376462.0
2018-03-28 09:30:00,42.75,42.85,42.65,42.68,177874.0,34.5814,34.6623,34.5005,34.5247,177874.0
2018-03-28 09:40:00,42.66,42.77,42.58,42.71,54528.0,34.5086,34.5976,34.4439,34.549,54528.0
2018-03-28 09:50:00,42.72,42.77,42.6,42.6,57508.0,34.5571,34.5976,34.46,34.46,57508.0
2018-03-28 10:00:00,42.59,42.71,42.59,42.69,119191.0,34.4519,34.549,34.4519,34.5328,119191.0
2018-03-28 10:10:00,42.67,42.68,42.5,42.53,45211.0,34.5167,34.5247,34.3791,34.4034,45211.0
2018-03-28 10:20:00,42.53,42.6,42.51,42.6,53319.0,34.4034,34.46,34.3872,34.46,53319.0
2018-03-28 10:30:00,42.61,42.67,42.51,42.55,56971.0,34.4681,34.5167,34.3872,34.4196,56971.0
2018-03-28 10:40:00,42.54,42.67,42.53,42.67,118851.0,34.4115,34.5167,34.4034,34.5167,118851.0
2018-03-28 10:50:00,42.69,42.72,42.59,42.64,151156.0,34.5328,34.5571,34.4519,34.4924,151156.0
2018-03-28 11:00:00,42.64,42.79,42.57,42.64,68746.0,34.4924,34.6137,34.4358,34.4924,68746.0
2018-03-28 11:10:00,42.64,42.65,42.54,42.64,66431.0,34.4924,34.5005,34.4115,34.4924,66431.0
2018-03-28 11:20:00,42.63,42.64,42.51,42.57,206509.0,34.4843,34.4924,34.3872,34.4358,206509.0
2018-03-28 11:30:00,42.57,42.63,42.49,42.6,90006.0,34.4358,34.4843,34.3711,34.46,90006.0
2018-03-28 11:40:00,42.6,42.67,42.58,42.6,65635.0,34.46,34.5167,34.4439,34.46,65635.0
2018-03-28 11:50:00,42.61,42.73,42.58,42.61,71835.0,34.4681,34.5652,34.4439,34.4681,71835.0
2018-03-28 12:00:00,42.62,42.66,42.57,42.61,70243.0,34.4762,34.5086,34.4358,34.4681,70243.0
2018-03-28 12:10:00,42.62,43.03,42.62,42.95,113940.0,34.4762,34.8079,34.4762,34.7432,113940.0
2018-03-28 12:20:00,42.96,43.01,42.84,42.86,165099.0,34.7512,34.7917,34.6542,34.6704,165099.0
2018-03-28 12:30:00,42.86,42.98,42.83,42.96,57699.0,34.6704,34.7674,34.6461,34.7512,57699.0
2018-03-28 12:40:00,42.97,43.09,42.97,42.98,64204.0,34.7593,34.8564,34.7593,34.7674,64204.0
2018-03-28 12:50:00,42.98,43.01,42.85,42.87,79774.0,34.7674,34.7917,34.6623,34.6784,79774.0
2018-03-28 13:00:00,42.86,42.94,42.81,42.94,77759.0,34.6704,34.7351,34.6299,34.7351,77759.0
2018-03-28 13:10:00,42.93,42.95,42.87,42.89,95628.0,34.727,34.7432,34.6784,34.6946,95628.0
2018-03-28 13:20:00,42.9,42.95,42.87,42.95,30795.0,34.7027,34.7432,34.6784,34.7432,30795.0
2018-03-28 13:30:00,42.96,43.01,42.89,43.01,53105.0,34.7512,34.7917,34.6946,34.7917,53105.0
2018-03-28 13:40:00,43.01,43.09,42.99,43.01,52161.0,34.7917,34.8564,34.7755,34.7917,52161.0
2018-03-28 13:50:00,43.01,43.05,42.99,42.99,41475.0,34.7917,34.824,34.7755,34.7755,41475.0
2018-03-28 14:00:00,42.99,43.04,42.94,43.03,42215.0,34.7755,34.816,34.7351,34.8079,42215.0
2018-03-28 14:10:00,43.02,43.04,42.99,43.01,32574.0,34.7998,34.816,34.7755,34.7917,32574.0
2018-03-28 14:20:00,43.01,43.04,42.93,42.93,40828.0,34.7917,34.816,34.727,34.727,40828.0
2018-03-28 14:30:00,42.93,42.96,42.87,42.95,30051.0,34.727,34.7512,34.6784,34.7432,30051.0
2018-03-28 14:40:00,42.95,42.99,42.9,42.94,27262.0,34.7432,34.7755,34.7027,34.7351,27262.0
2018-03-28 14:50:00,42.94,42.98,42.88,42.9,35300.0,34.7351,34.7674,34.6865,34.7027,35300.0
2018-03-28 15:00:00,42.9,42.91,42.77,42.77,50674.0,34.7027,34.7108,34.5976,34.5976,50674.0
2018-03-28 15:10:00,42.78,42.88,42.78,42.86,48083.0,34.6056,34.6865,34.6056,34.6704,48083.0
2018-03-28 15:20:00,42.87,42.91,42.8,42.91,54606.0,34.6784,34.7108,34.6218,34.7108,54606.0
2018-03-28 15:30:00,42.91,42.99,42.85,42.97,132675.0,34.7108,34.7755,34.6623,34.7593,132675.0
2018-03-28 15:40:00,42.96,42.98,42.86,42.91,94442.0,34.7512,34.7674,34.6704,34.7108,94442.0
2018-03-28 15:50:00,42.91,42.93,42.8,42.81,264544.0,34.7108,34.727,34.6218,34.6299,264544.0
2018-03-29 09:30:00,43.09,43.4,43.03,43.36,117898.0,34.8564,35.1072,34.8079,35.0748,117898.0
2018-03-29 09:40:00,43.35,43.35,43.24,43.26,26009.0,35.0667,35.0667,34.9777,34.9939,26009.0
2018-03-29 09:50:00,43.25,43.3,43.15,43.17,53993.0,34.9858,35.0263,34.9049,34.9211,53993.0
2018-03-29 10:00:00,43.17,43.23,43.14,43.15,28294.0,34.9211,34.9697,34.8969,34.9049,28294.0
2018-03-29 10:10:00,43.14,43.19,43.1,43.16,22737.0,34.8969,34.9373,34.8645,34.913,22737.0
2018-03-29 10:20:00,43.16,43.21,43.15,43.2,21492.0,34.913,34.9535,34.9049,34.9454,21492.0
2018-03-29 10:30:00,43.2,43.2,43.14,43.17,18590.0,34.9454,34.9454,34.8969,34.9211,18590.0
2018-03-29 10:40:00,43.18,43.27,43.18,43.2,33159.0,34.9292,35.002,34.9292,34.9454,33159.0
2018-03-29 10:50:00,43.2,43.2,43.12,43.14,37423.0,34.9454,34.9454,34.8807,34.8969,37423.0
2018-03-29 11:00:00,43.15,43.25,43.13,43.23,111878.0,34.9049,34.9858,34.8888,34.9697,111878.0
2018-03-29 11:10:00,43.24,43.24,43.12,43.13,22868.0,34.9777,34.9777,34.8807,34.8888,22868.0
2018-03-29 11:20:00,43.14,43.15,43.04,43.04,30988.0,34.8969,34.9049,34.816,34.816,30988.0
2018-03-29 11:30:00,43.05,43.05,43.0,43.04,34621.0,34.824,34.824,34.7836,34.816,34621.0
2018-03-29 11:40:00,43.03,43.1,43.02,43.07,39756.0,34.8079,34.8645,34.7998,34.8402,39756.0
2018-03-29 11:50:00,43.07,43.15,43.07,43.12,20552.0,34.8402,34.9049,34.8402,34.8807,20552.0
2018-03-29 12:00:00,43.13,43.13,43.07,43.08,23194.0,34.8888,34.8888,34.8402,34.8483,23194.0
2018-03-29 12:10:00,43.07,43.11,43.05,43.07,66976.0,34.8402,34.8726,34.824,34.8402,66976.0
2018-03-29 12:20:00,43.08,43.11,43.07,43.08,16370.0,34.8483,34.8726,34.8402,34.8483,16370.0
2018-03-29 12:30:00,43.07,43.07,43.01,43.01,33706.0,34.8402,34.8402,34.7917,34.7917,33706.0
2018-03-29 12:40:00,43.01,43.12,43.01,43.09,31511.0,34.7917,34.8807,34.7917,34.8564,31511.0
2018-03-29 12:50:00,43.09,43.14,43.08,43.13,29568.0,34.8564,34.8969,34.8483,34.8888,29568.0
2018-03-29 13:00:00,43.13,43.16,43.12,43.13,29311.0,34.8888,34.913,34.8807,34.8888,29311.0
2018-03-29 13:10:00,43.13,43.19,43.11,43.19,32026.0,34.8888,34.9373,34.8726,34.9373,32026.0
2018-03-29 13:20:00,43.19,43.29,43.18,43.29,40941.0,34.9373,35.0182,34.9292,35.0182,40941.0
2018-03-29 13:30:00,43.29,43.29,43.24,43.25,49521.0,35.0182,35.0182,34.9777,34.9858,49521.0
2018-03-29 13:40:00,43.26,43.34,43.25,43.33,37409.0,34.9939,35.0586,34.9858,35.0505,37409.0
2018-03-29 13:50:00,43.33,43.4,43.31,43.35,30720.0,35.0505,35.1072,35.0344,35.0667,30720.0
2018-03-29 14:00:00,43.35,43.47,43.31,43.44,74310.0,35.0667,35.1638,35.0344,35.1395,74310.0
2018-03-29 14:10:00,43.44,43.53,43.42,43.48,27623.0,35.1395,35.2123,35.1233,35.1719,27623.0
2018-03-29 14:20:00,43.48,43.49,43.39,43.44,26478.0,35.1719,35.18,35.0991,35.1395,26478.0
2018-03-29 14:30:00,43.44,43.47,43.38,43.39,24209.0,35.1395,35.1638,35.091,35.0991,24209.0
2018-03-29 14:40:00,43.4,43.49,43.39,43.48,36792.0,35.1072,35.18,35.0991,35.1719,36792.0
2018-03-29 14:50:00,43.49,43.5,43.43,43.44,36173.0,35.18,35.1881,35.1314,35.1395,36173.0
2018-03-29 15:00:00,43.43,43.53,43.39,43.53,88797.0,35.1314,35.2123,35.0991,35.2123,88797.0
2018-03-29 15:10:00,43.53,43.57,43.46,43.48,56271.0,35.2123,35.2447,35.1557,35.1719,56271.0
2018-03-29 15:20:00,43.48,43.49,43.36,43.4,72191.0,35.1719,35.18,35.0748,35.1072,72191.0
2018-03-29 15:30:00,43.4,43.45,43.33,43.44,105054.0,35.1072,35.1476,35.0505,35.1395,105054.0
2018-03-29 15:40:00,43.44,43.52,43.41,43.5,130160.0,35.1395,35.2042,35.1153,35.1881,130160.0
2018-03-29 15:50:00,43.5,43.51,43.37,43.37,272280.0,35.1881,35.1962,35.0829,35.0829,272280.0
2018-04-02 09:30:00,43.33,43.44,43.23,43.31,71951.0,35.0505,35.1395,34.9697,35.0344,71951.0
2018-04-02 09:40:00,43.32,43.45,43.23,43.25,41122.0,35.0425,35.1476,34.9697,34.9858,41122.0
2018-04-02 09:50:00,43.25,43.27,43.2,43.21,34287.0,34.9858,35.002,34.9454,34.9535,34287.0
2018-04-02 10:00:00,43.2,43.23,43.08,43.08,44638.0,34.9454,34.9697,34.8483,34.8483,44638.0
2018-04-02 10:10:00,43.08,43.15,43.05,43.13,24873.0,34.8483,34.9049,34.824,34.8888,24873.0
2018-04-02 10:20:00,43.13,43.14,43.02,43.05,45667.0,34.8888,34.8969,34.7998,34.824,45667.0
2018-04-02 10:30:00,43.06,43.1,42.93,42.96,53431.0,34.8321,34.8645,34.727,34.7512,53431.0
2018-04-02 10:40:00,42.96,43.0,42.95,42.97,25280.0,34.7512,34.7836,34.7432,34.7593,25280.0
2018-04-02 10:50:00,42.96,42.96,42.69,42.69,122272.0,34.7512,34.7512,34.5328,34.5328,122272.0
2018-04-02 11:00:00,42.67,42.68,42.57,42.66,41579.0,34.5167,34.5247,34.4358,34.5086,41579.0
2018-04-02 11:10:00,42.65,42.68,42.54,42.56,36099.0,34.5005,34.5247,34.4115,34.4277,36099.0
2018-04-02 11:20:00,42.55,42.67,42.53,42.67,30993.0,34.4196,34.5167,34.4034,34.5167,30993.0
2018-04-02 11:30:00,42.67,42.67,42.35,42.39,56133.0,34.5167,34.5167,34.2578,34.2902,56133.0
2018-04-02 11:40:00,42.37,42.52,42.31,42.5,33792.0,34.274,34.3953,34.2254,34.3791,33792.0
2018-04-02 11:50:00,42.5,42.5,42.39,42.41,28173.0,34.3791,34.3791,34.2902,34.3063,28173.0
2018-04-02 12:00:00,42.4,42.41,42.26,42.29,46464.0,34.2982,34.3063,34.185,34.2093,46464.0
2018-04-02 12:10:00,42.27,42.32,42.18,42.27,57145.0,34.1931,34.2335,34.1203,34.1931,57145.0
2018-04-02 12:20:00,42.26,42.31,42.22,42.31,37724.0,34.185,34.2254,34.1526,34.2254,37724.0
2018-04-02 12:30:00,42.3,42.45,42.3,42.4,38283.0,34.2174,34.3387,34.2174,34.2982,38283.0
2018-04-02 12:40:00,42.39,42.49,42.38,42.42,28777.0,34.2902,34.3711,34.2821,34.3144,28777.0
2018-04-02 12:50:00,42.41,42.41,42.38,42.39,25684.0,34.3063,34.3063,34.2821,34.2902,25684.0
2018-04-02 13:00:00,42.38,42.42,42.35,42.38,45276.0,34.2821,34.3144,34.2578,34.2821,45276.0
2018-04-02 13:10:00,42.39,42.46,42.39,42.42,22031.0,34.2902,34.3468,34.2902,34.3144,22031.0
2018-04-02 13:20:00,42.42,42.43,42.24,42.24,57738.0,34.3144,34.3225,34.1688,34.1688,57738.0
2018-04-02 13:30:00,42.23,42.25,42.19,42.2,42527.0,34.1607,34.1769,34.1284,34.1365,42527.0
2018-04-02 13:40:00,42.2,42.21,42.02,42.03,88138.0,34.1365,34.1446,33.9909,33.9989,88138.0
2018-04-02 13:50:00,42.02,42.09,42.02,42.03,77114.0,33.9909,34.0475,33.9909,33.9989,77114.0
2018-04-02 14:00:00,42.02,42.05,41.91,42.04,86520.0,33.9909,34.0151,33.9019,34.007,86520.0
2018-04-02 14:10:00,42.04,42.11,41.99,42.09,51213.0,34.007,34.0637,33.9666,34.0475,51213.0
2018-04-02 14:20:00,42.1,42.18,42.03,42.05,40776.0,34.0556,34.1203,33.9989,34.0151,40776.0
2018-04-02 14:30:00,42.05,42.1,42.0,42.05,52458.0,34.0151,34.0556,33.9747,34.0151,52458.0
2018-04-02 14:40:00,42.04,42.05,41.96,42.05,58391.0,34.007,34.0151,33.9423,34.0151,58391.0
2018-04-02 14:50:00,42.06,42.11,42.02,42.06,54935.0,34.0232,34.0637,33.9909,34.0232,54935.0
2018-04-02 15:00:00,42.06,42.08,41.98,42.0,57023.0,34.0232,34.0394,33.9585,33.9747,57023.0
2018-04-02 15:10:00,42.0,42.14,41.97,42.14,90314.0,33.9747,34.0879,33.9504,34.0879,90314.0
2018-04-02 15:20:00,42.14,42.21,42.1,42.12,90850.0,34.0879,34.1446,34.0556,34.0718,90850.0
2018-04-02 15:30:00,42.12,42.23,42.1,42.21,85844.0,34.0718,34.1607,34.0556,34.1446,85844.0
2018-04-02 15:40:00,42.21,42.31,42.15,42.24,123454.0,34.1446,34.2254,34.096,34.1688,123454.0
2018-04-02 15:50:00,42.25,42.38,42.24,42.27,253889.0,34.1769,34.2821,34.1688,34.1931,253889.0
2018-04-03 09:30:00,42.47,42.59,42.37,42.49,127890.0,34.3549,34.4519,34.274,34.3711,127890.0
2018-04-03 09:40:00,42.48,42.65,42.43,42.6,50649.0,34.363,34.5005,34.3225,34.46,50649.0
2018-04-03 09:50:00,42.61,42.62,42.46,42.52,27679.0,34.4681,34.4762,34.3468,34.3953,27679.0
2018-04-03 10:00:00,42.54,42.57,42.48,42.54,34572.0,34.4115,34.4358,34.363,34.4115,34572.0
2018-04-03 10:10:00,42.54,42.57,42.36,42.36,39185.0,34.4115,34.4358,34.2659,34.2659,39185.0
2018-04-03 10:20:00,42.37,42.42,42.3,42.41,36332.0,34.274,34.3144,34.2174,34.3063,36332.0
2018-04-03 10:30:00,42.4,42.49,42.39,42.47,22873.0,34.2982,34.3711,34.2902,34.3549,22873.0
2018-04-03 10:40:00,42.47,42.62,42.46,42.55,23701.0,34.3549,34.4762,34.3468,34.4196,23701.0
2018-04-03 10:50:00,42.54,42.69,42.54,42.69,42371.0,34.4115,34.5328,34.4115,34.5328,42371.0
2018-04-03 11:00:00,42.69,42.73,42.63,42.73,27423.0,34.5328,34.5652,34.4843,34.5652,27423.0
2018-04-03 11:10:00,42.73,42.73,42.57,42.6,24198.0,34.5652,34.5652,34.4358,34.46,24198.0
2018-04-03 11:20:00,42.61,42.67,42.58,42.61,22909.0,34.4681,34.5167,34.4439,34.4681,22909.0
2018-04-03 11:30:00,42.6,42.63,42.55,42.56,43345.0,34.46,34.4843,34.4196,34.4277,43345.0
2018-04-03 11:40:00,42.56,42.63,42.54,42.57,34706.0,34.4277,34.4843,34.4115,34.4358,34706.0
2018-04-03 11:50:00,42.58,42.64,42.52,42.6,28447.0,34.4439,34.4924,34.3953,34.46,28447.0
2018-04-03 12:00:00,42.61,42.76,42.61,42.74,32938.0,34.4681,34.5895,34.4681,34.5733,32938.0
2018-04-03 12:10:00,42.74,42.76,42.69,42.74,37455.0,34.5733,34.5895,34.5328,34.5733,37455.0
2018-04-03 12:20:00,42.73,42.79,42.72,42.79,37755.0,34.5652,34.6137,34.5571,34.6137,37755.0
2018-04-03 12:30:00,42.78,42.82,42.76,42.79,42812.0,34.6056,34.638,34.5895,34.6137,42812.0
2018-04-03 12:40:00,42.78,42.9,42.75,42.78,33406.0,34.6056,34.7027,34.5814,34.6056,33406.0
2018-04-03 12:50:00,42.78,42.83,42.76,42.77,23398.0,34.6056,34.6461,34.5895,34.5976,23398.0
2018-04-03 13:00:00,42.78,42.81,42.73,42.73,34326.0,34.6056,34.6299,34.5652,34.5652,34326.0
2018-04-03 13:10:00,42.72,42.77,42.72,42.76,21667.0,34.5571,34.5976,34.5571,34.5895,21667.0
2018-04-03 13:20:00,42.76,42.82,42.74,42.77,41602.0,34.5895,34.638,34.5733,34.5976,41602.0
2018-04-03 13:30:00,42.78,42.81,42.73,42.79,41702.0,34.6056,34.6299,34.5652,34.6137,41702.0
2018-04-03 13:40:00,42.79,42.79,42.75,42.77,86016.0,34.6137,34.6137,34.5814,34.5976,86016.0
2018-04-03 13:50:00,42.77,42.93,42.77,42.9,91152.0,34.5976,34.727,34.5976,34.7027,91152.0
2018-04-03 14:00:00,42.91,42.96,42.86,42.94,109888.0,34.7108,34.7512,34.6704,34.7351,109888.0
2018-04-03 14:10:00,42.94,43.03,42.92,43.02,108312.0,34.7351,34.8079,34.7189,34.7998,108312.0
2018-04-03 14:20:00,43.02,43.12,43.0,43.1,125747.0,34.7998,34.8807,34.7836,34.8645,125747.0
2018-04-03 14:30:00,43.11,43.11,42.94,42.99,133168.0,34.8726,34.8726,34.7351,34.7755,133168.0
2018-04-03 14:40:00,42.99,43.23,42.97,43.23,166496.0,34.7755,34.9697,34.7593,34.9697,166496.0
2018-04-03 14:50:00,43.23,43.33,43.16,43.19,118009.0,34.9697,35.0505,34.913,34.9373,118009.0
2018-04-03 15:00:00,43.19,43.45,43.17,43.42,140720.0,34.9373,35.1476,34.9211,35.1233,140720.0
2018-04-03 15:10:00,43.41,43.44,43.23,43.28,110501.0,35.1153,35.1395,34.9697,35.0101,110501.0
2018-04-03 15:20:00,43.29,43.38,43.23,43.37,91603.0,35.0182,35.091,34.9697,35.0829,91603.0
2018-04-03 15:30:00,43.38,43.38,43.16,43.19,110309.0,35.091,35.091,34.913,34.9373,110309.0
2018-04-03 15:40:00,43.2,43.26,43.15,43.16,162043.0,34.9454,34.9939,34.9049,34.913,162043.0
2018-04-03 15:50:00,43.16,43.21,43.11,43.13,337001.0,34.913,34.9535,34.8726,34.8888,337001.0
2018-04-04 09:30:00,42.58,43.24,42.46,43.2,367213.0,34.4439,34.9777,34.3468,34.9454,367213.0
2018-04-04 09:40:00,43.21,43.27,42.94,43.25,277869.0,34.9535,35.002,34.7351,34.9858,277869.0
2018-04-04 09:50:00,43.26,43.4,43.19,43.27,189654.0,34.9939,35.1072,34.9373,35.002,189654.0
2018-04-04 10:00:00,43.27,43.42,43.19,43.38,75710.0,35.002,35.1233,34.9373,35.091,75710.0
2018-04-04 10:10:00,43.38,43.53,43.34,43.51,102977.0,35.091,35.2123,35.0586,35.1962,102977.0
2018-04-04 10:20:00,43.51,43.55,43.41,43.51,69040.0,35.1962,35.2285,35.1153,35.1962,69040.0
2018-04-04 10:30:00,43.51,43.52,43.31,43.39,60081.0,35.1962,35.2042,35.0344,35.0991,60081.0
2018-04-04 10:40:00,43.39,43.56,43.39,43.55,36732.0,35.0991,35.2366,35.0991,35.2285,36732.0
2018-04-04 10:50:00,43.56,43.77,43.56,43.75,123595.0,35.2366,35.4065,35.2366,35.3903,123595.0
2018-04-04 11:00:00,43.74,43.87,43.68,43.74,101873.0,35.3822,35.4874,35.3337,35.3822,101873.0
2018-04-04 11:10:00,43.73,43.88,43.69,43.75,63295.0,35.3741,35.4955,35.3418,35.3903,63295.0
2018-04-04 11:20:00,43.75,43.8,43.67,43.73,53074.0,35.3903,35.4307,35.3256,35.3741,53074.0
2018-04-04 11:30:00,43.72,43.78,43.65,43.72,56823.0,35.366,35.4146,35.3094,35.366,56823.0
2018-04-04 11:40:00,43.71,43.71,43.56,43.57,47060.0,35.3579,35.3579,35.2366,35.2447,47060.0
2018-04-04 11:50:00,43.57,43.72,43.56,43.69,51811.0,35.2447,35.366,35.2366,35.3418,51811.0
2018-04-04 12:00:00,43.69,43.7,43.62,43.66,43201.0,35.3418,35.3498,35.2851,35.3175,43201.0
2018-04-04 12:10:00,43.67,43.73,43.66,43.71,75164.0,35.3256,35.3741,35.3175,35.3579,75164.0
2018-04-04 12:20:00,43.71,43.81,43.7,43.8,39315.0,35.3579,35.4388,35.3498,35.4307,39315.0
2018-04-04 12:30:00,43.8,43.93,43.77,43.84,141141.0,35.4307,35.5359,35.4065,35.4631,141141.0
2018-04-04 12:40:00,43.84,43.86,43.78,43.84,46756.0,35.4631,35.4793,35.4146,35.4631,46756.0
2018-04-04 12:50:00,43.83,43.92,43.82,43.87,45221.0,35.455,35.5278,35.4469,35.4874,45221.0
2018-04-04 13:00:00,43.88,43.93,43.79,43.82,41512.0,35.4955,35.5359,35.4226,35.4469,41512.0
2018-04-04 13:10:00,43.82,43.83,43.77,43.77,28592.0,35.4469,35.455,35.4065,35.4065,28592.0
2018-04-04 13:20:00,43.77,43.83,43.72,43.78,47882.0,35.4065,35.455,35.366,35.4146,47882.0
2018-04-04 13:30:00,43.77,43.77,43.68,43.74,32678.0,35.4065,35.4065,35.3337,35.3822,32678.0
2018-04-04 13:40:00,43.75,43.8,43.71,43.72,31514.0,35.3903,35.4307,35.3579,35.366,31514.0
2018-04-04 13:50:00,43.72,43.75,43.68,43.75,53717.0,35.366,35.3903,35.3337,35.3903,53717.0
2018-04-04 14:00:00,43.75,43.82,43.74,43.8,40570.0,35.3903,35.4469,35.3822,35.4307,40570.0
2018-04-04 14:10:00,43.8,43.96,43.79,43.96,152848.0,35.4307,35.5602,35.4226,35.5602,152848.0
2018-04-04 14:20:00,43.97,44.0,43.95,44.0,53825.0,35.5683,35.5925,35.5521,35.5925,53825.0
2018-04-04 14:30:00,44.0,44.0,43.93,43.96,66725.0,35.5925,35.5925,35.5359,35.5602,66725.0
2018-04-04 14:40:00,43.95,44.1,43.92,44.04,67787.0,35.5521,35.6734,35.5278,35.6249,67787.0
2018-04-04 14:50:00,44.05,44.05,43.96,44.0,47195.0,35.633,35.633,35.5602,35.5925,47195.0
2018-04-04 15:00:00,43.99,44.06,43.99,44.02,45528.0,35.5844,35.6411,35.5844,35.6087,45528.0
2018-04-04 15:10:00,44.02,44.02,43.9,43.9,63145.0,35.6087,35.6087,35.5116,35.5116,63145.0
2018-04-04 15:20:00,43.91,44.05,43.91,44.02,126463.0,35.5197,35.633,35.5197,35.6087,126463.0
2018-04-04 15:30:00,44.02,44.04,43.97,44.0,195540.0,35.6087,35.6249,35.5683,35.5925,195540.0
2018-04-04 15:40:00,43.99,44.02,43.92,43.95,227166.0,35.5844,35.6087,35.5278,35.5521,227166.0
2018-04-04 15:50:00,43.95,43.97,43.88,43.88,553684.0,35.5521,35.5683,35.4955,35.4955,553684.0
2018-04-05 09:30:00,44.29,44.38,43.95,43.97,296374.0,35.8271,35.8999,35.5521,35.5683,296374.0
2018-04-05 09:40:00,43.98,44.27,43.93,44.2,372007.0,35.5763,35.8109,35.5359,35.7543,372007.0
2018-04-05 09:50:00,44.21,44.28,44.06,44.27,313732.0,35.7624,35.819,35.6411,35.8109,313732.0
2018-04-05 10:00:00,44.28,44.51,44.26,44.44,186923.0,35.819,36.0051,35.8028,35.9484,186923.0
2018-04-05 10:10:00,44.44,44.55,44.41,44.46,89048.0,35.9484,36.0374,35.9242,35.9646,89048.0
2018-04-05 10:20:00,44.47,44.59,44.43,44.57,74327.0,35.9727,36.0698,35.9404,36.0536,74327.0
2018-04-05 10:30:00,44.57,44.62,44.47,44.53,80072.0,36.0536,36.0941,35.9727,36.0213,80072.0
2018-04-05 10:40:00,44.53,44.64,44.53,44.57,65874.0,36.0213,36.1102,36.0213,36.0536,65874.0
2018-04-05 10:50:00,44.57,44.63,44.53,44.6,55154.0,36.0536,36.1021,36.0213,36.0779,55154.0
2018-04-05 11:00:00,44.6,44.71,44.5,44.71,86186.0,36.0779,36.1669,35.997,36.1669,86186.0
2018-04-05 11:10:00,44.71,44.73,44.58,44.61,89795.0,36.1669,36.183,36.0617,36.086,89795.0
2018-04-05 11:20:00,44.61,44.65,44.58,44.61,111963.0,36.086,36.1183,36.0617,36.086,111963.0
2018-04-05 11:30:00,44.6,44.61,44.46,44.53,41559.0,36.0779,36.086,35.9646,36.0213,41559.0
2018-04-05 11:40:00,44.52,44.56,44.5,44.53,41707.0,36.0132,36.0455,35.997,36.0213,41707.0
2018-04-05 11:50:00,44.53,44.56,44.3,44.39,160893.0,36.0213,36.0455,35.8352,35.908,160893.0
2018-04-05 12:00:00,44.39,44.44,44.34,44.39,43455.0,35.908,35.9484,35.8676,35.908,43455.0
2018-04-05 12:10:00,44.4,44.4,44.27,44.31,39494.0,35.9161,35.9161,35.8109,35.8433,39494.0
2018-04-05 12:20:00,44.3,44.43,44.28,44.42,62717.0,35.8352,35.9404,35.819,35.9323,62717.0
2018-04-05 12:30:00,44.41,44.5,44.41,44.49,59262.0,35.9242,35.997,35.9242,35.9889,59262.0
2018-04-05 12:40:00,44.49,44.49,44.4,44.44,34311.0,35.9889,35.9889,35.9161,35.9484,34311.0
2018-04-05 12:50:00,44.45,44.5,44.44,44.5,31320.0,35.9565,35.997,35.9484,35.997,31320.0
2018-04-05 13:00:00,44.49,44.54,44.48,44.51,42981.0,35.9889,36.0293,35.9808,36.0051,42981.0
2018-04-05 13:10:00,44.51,44.52,44.4,44.4,23082.0,36.0051,36.0132,35.9161,35.9161,23082.0
2018-04-05 13:20:00,44.4,44.4,44.34,44.37,46596.0,35.9161,35.9161,35.8676,35.8918,46596.0
2018-04-05 13:30:00,44.36,44.41,44.34,44.36,39588.0,35.8837,35.9242,35.8676,35.8837,39588.0
2018-04-05 13:40:00,44.35,44.36,44.21,44.26,72443.0,35.8756,35.8837,35.7624,35.8028,72443.0
2018-04-05 13:50:00,44.25,44.37,44.24,44.35,49359.0,35.7948,35.8918,35.7867,35.8756,49359.0
2018-04-05 14:00:00,44.36,44.41,44.32,44.36,51689.0,35.8837,35.9242,35.8514,35.8837,51689.0
2018-04-05 14:10:00,44.36,44.41,44.34,44.39,56315.0,35.8837,35.9242,35.8676,35.908,56315.0
2018-04-05 14:20:00,44.4,44.41,44.31,44.33,100034.0,35.9161,35.9242,35.8433,35.8595,100034.0
2018-04-05 14:30:00,44.34,44.44,44.34,44.36,42897.0,35.8676,35.9484,35.8676,35.8837,42897.0
2018-04-05 14:40:00,44.37,44.5,44.36,44.45,64091.0,35.8918,35.997,35.8837,35.9565,64091.0
2018-04-05 14:50:00,44.44,44.53,44.43,44.48,88435.0,35.9484,36.0213,35.9404,35.9808,88435.0
2018-04-05 15:00:00,44.49,44.5,44.42,44.49,71624.0,35.9889,35.997,35.9323,35.9889,71624.0
2018-04-05 15:10:00,44.49,44.51,44.43,44.47,105718.0,35.9889,36.0051,35.9404,35.9727,105718.0
2018-04-05 15:20:00,44.48,44.51,44.46,44.49,69714.0,35.9808,36.0051,35.9646,35.9889,69714.0
2018-04-05 15:30:00,44.49,44.5,44.36,44.39,158977.0,35.9889,35.997,35.8837,35.908,158977.0
2018-04-05 15:40:00,44.39,44.47,44.38,44.47,266412.0,35.908,35.9727,35.8999,35.9727,266412.0
2018-04-05 15:50:00,44.47,44.56,44.39,44.46,821030.0,35.9727,36.0455,35.908,35.9646,821030.0
2018-04-06 09:30:00,44.2,44.43,43.97,44.38,112883.0,35.7543,35.9404,35.5683,35.8999,112883.0
2018-04-06 09:40:00,44.37,44.75,44.36,44.72,188697.0,35.8918,36.1992,35.8837,36.1749,188697.0
2018-04-06 09:50:00,44.7,44.74,44.43,44.44,98891.0,36.1588,36.1911,35.9404,35.9484,98891.0
2018-04-06 10:00:00,44.45,44.58,44.44,44.52,166312.0,35.9565,36.0617,35.9484,36.0132,166312.0
2018-04-06 10:10:00,44.52,44.71,44.49,44.63,84989.0,36.0132,36.1669,35.9889,36.1021,84989.0
2018-04-06 10:20:00,44.62,44.73,44.61,44.61,105371.0,36.0941,36.183,36.086,36.086,105371.0
2018-04-06 10:30:00,44.61,44.61,44.39,44.49,63518.0,36.086,36.086,35.908,35.9889,63518.0
2018-04-06 10:40:00,44.5,44.5,44.39,44.44,72744.0,35.997,35.997,35.908,35.9484,72744.0
2018-04-06 10:50:00,44.44,44.48,44.35,44.44,113798.0,35.9484,35.9808,35.8756,35.9484,113798.0
2018-04-06 11:00:00,44.43,44.45,44.27,44.41,93842.0,35.9404,35.9565,35.8109,35.9242,93842.0
2018-04-06 11:10:00,44.42,44.47,44.36,44.41,85550.0,35.9323,35.9727,35.8837,35.9242,85550.0
2018-04-06 11:20:00,44.42,44.45,44.28,44.45,218087.0,35.9323,35.9565,35.819,35.9565,218087.0
2018-04-06 11:30:00,44.45,44.47,44.34,44.38,37442.0,35.9565,35.9727,35.8676,35.8999,37442.0
2018-04-06 11:40:00,44.39,44.4,44.28,44.29,23923.0,35.908,35.9161,35.819,35.8271,23923.0
2018-04-06 11:50:00,44.29,44.36,44.26,44.33,34280.0,35.8271,35.8837,35.8028,35.8595,34280.0
2018-04-06 12:00:00,44.33,44.46,44.31,44.4,237866.0,35.8595,35.9646,35.8433,35.9161,237866.0
2018-04-06 12:10:00,44.39,44.39,44.26,44.26,32054.0,35.908,35.908,35.8028,35.8028,32054.0
2018-04-06 12:20:00,44.26,44.31,44.2,44.31,87619.0,35.8028,35.8433,35.7543,35.8433,87619.0
2018-04-06 12:30:00,44.31,44.36,44.28,44.35,53578.0,35.8433,35.8837,35.819,35.8756,53578.0
2018-04-06 12:40:00,44.35,44.41,44.33,44.38,62444.0,35.8756,35.9242,35.8595,35.8999,62444.0
2018-04-06 12:50:00,44.39,44.54,44.37,44.48,37001.0,35.908,36.0293,35.8918,35.9808,37001.0
2018-04-06 13:00:00,44.5,44.5,44.39,44.4,42560.0,35.997,35.997,35.908,35.9161,42560.0
2018-04-06 13:10:00,44.39,44.45,44.33,44.39,58002.0,35.908,35.9565,35.8595,35.908,58002.0
2018-04-06 13:20:00,44.38,44.47,44.35,44.44,38682.0,35.8999,35.9727,35.8756,35.9484,38682.0
2018-04-06 13:30:00,44.44,44.49,44.36,44.39,63889.0,35.9484,35.9889,35.8837,35.908,63889.0
2018-04-06 13:40:00,44.38,44.49,44.36,44.4,84600.0,35.8999,35.9889,35.8837,35.9161,84600.0
2018-04-06 13:50:00,44.39,44.41,44.26,44.26,81125.0,35.908,35.9242,35.8028,35.8028,81125.0
2018-04-06 14:00:00,44.26,44.37,44.2,44.25,128436.0,35.8028,35.8918,35.7543,35.7948,128436.0
2018-04-06 14:10:00,44.26,44.34,44.23,44.24,84071.0,35.8028,35.8676,35.7786,35.7867,84071.0
2018-04-06 14:20:00,44.25,44.3,44.18,44.23,74249.0,35.7948,35.8352,35.7381,35.7786,74249.0
2018-04-06 14:30:00,44.22,44.27,44.14,44.18,89364.0,35.7705,35.8109,35.7058,35.7381,89364.0
2018-04-06 14:40:00,44.18,44.26,44.1,44.14,79312.0,35.7381,35.8028,35.6734,35.7058,79312.0
2018-04-06 14:50:00,44.14,44.26,44.08,44.15,93416.0,35.7058,35.8028,35.6572,35.7139,93416.0
2018-04-06 15:00:00,44.16,44.24,44.14,44.21,90008.0,35.722,35.7867,35.7058,35.7624,90008.0
2018-04-06 15:10:00,44.21,44.33,44.21,44.25,78590.0,35.7624,35.8595,35.7624,35.7948,78590.0
2018-04-06 15:20:00,44.25,44.3,44.22,44.29,111799.0,35.7948,35.8352,35.7705,35.8271,111799.0
2018-04-06 15:30:00,44.29,44.39,44.27,44.32,136986.0,35.8271,35.908,35.8109,35.8514,136986.0
2018-04-06 15:40:00,44.32,44.46,44.32,44.33,201038.0,35.8514,35.9646,35.8514,35.8595,201038.0
2018-04-06 15:50:00,44.33,44.5,44.33,44.34,475442.0,35.8595,35.997,35.8595,35.8676,475442.0
2018-04-09 09:30:00,44.61,44.61,44.24,44.29,138381.0,36.086,36.086,35.7867,35.8271,138381.0
2018-04-09 09:40:00,44.27,44.37,44.19,44.36,73876.0,35.8109,35.8918,35.7462,35.8837,73876.0
2018-04-09 09:50:00,44.36,44.5,44.3,44.45,86951.0,35.8837,35.997,35.8352,35.9565,86951.0
2018-04-09 10:00:00,44.45,44.52,44.45,44.49,69464.0,35.9565,36.0132,35.9565,35.9889,69464.0
2018-04-09 10:10:00,44.5,44.53,44.43,44.47,95720.0,35.997,36.0213,35.9404,35.9727,95720.0
2018-04-09 10:20:00,44.47,44.52,44.46,44.49,30224.0,35.9727,36.0132,35.9646,35.9889,30224.0
2018-04-09 10:30:00,44.49,44.52,44.45,44.45,30241.0,35.9889,36.0132,35.9565,35.9565,30241.0
2018-04-09 10:40:00,44.45,44.49,44.39,44.49,71069.0,35.9565,35.9889,35.908,35.9889,71069.0
2018-04-09 10:50:00,44.48,44.54,44.43,44.44,59290.0,35.9808,36.0293,35.9404,35.9484,59290.0
2018-04-09 11:00:00,44.44,44.48,44.4,44.45,29635.0,35.9484,35.9808,35.9161,35.9565,29635.0
2018-04-09 11:10:00,44.45,44.53,44.45,44.51,31707.0,35.9565,36.0213,35.9565,36.0051,31707.0
2018-04-09 11:20:00,44.5,44.57,44.48,44.53,27988.0,35.997,36.0536,35.9808,36.0213,27988.0
2018-04-09 11:30:00,44.53,44.63,44.51,44.6,86447.0,36.0213,36.1021,36.0051,36.0779,86447.0
2018-04-09 11:40:00,44.59,44.62,44.54,44.59,36126.0,36.0698,36.0941,36.0293,36.0698,36126.0
2018-04-09 11:50:00,44.59,44.59,44.5,44.55,50407.0,36.0698,36.0698,35.997,36.0374,50407.0
2018-04-09 12:00:00,44.56,44.6,44.54,44.57,19748.0,36.0455,36.0779,36.0293,36.0536,19748.0
2018-04-09 12:10:00,44.57,44.58,44.53,44.53,29833.0,36.0536,36.0617,36.0213,36.0213,29833.0
2018-04-09 12:20:00,44.53,44.56,44.52,44.56,27543.0,36.0213,36.0455,36.0132,36.0455,27543.0
2018-04-09 12:30:00,44.55,44.65,44.55,44.6,148302.0,36.0374,36.1183,36.0374,36.0779,148302.0
2018-04-09 12:40:00,44.59,44.65,44.56,44.64,14151.0,36.0698,36.1183,36.0455,36.1102,14151.0
2018-04-09 12:50:00,44.64,44.68,44.63,44.67,23940.0,36.1102,36.1426,36.1021,36.1345,23940.0
2018-04-09 13:00:00,44.68,44.75,44.67,44.73,34730.0,36.1426,36.1992,36.1345,36.183,34730.0
2018-04-09 13:10:00,44.73,44.76,44.72,44.75,39693.0,36.183,36.2073,36.1749,36.1992,39693.0
2018-04-09 13:20:00,44.74,44.77,44.7,44.77,46241.0,36.1911,36.2154,36.1588,36.2154,46241.0
2018-04-09 13:30:00,44.77,44.77,44.72,44.75,21536.0,36.2154,36.2154,36.1749,36.1992,21536.0
2018-04-09 13:40:00,44.75,44.76,44.72,44.75,27872.0,36.1992,36.2073,36.1749,36.1992,27872.0
2018-04-09 13:50:00,44.75,44.86,44.75,44.82,45004.0,36.1992,36.2882,36.1992,36.2558,45004.0
2018-04-09 14:00:00,44.81,44.81,44.66,44.69,43121.0,36.2477,36.2477,36.1264,36.1507,43121.0
2018-04-09 14:10:00,44.69,44.71,44.64,44.69,42953.0,36.1507,36.1669,36.1102,36.1507,42953.0
2018-04-09 14:20:00,44.69,44.69,44.62,44.64,39427.0,36.1507,36.1507,36.0941,36.1102,39427.0
2018-04-09 14:30:00,44.63,44.67,44.6,44.62,32666.0,36.1021,36.1345,36.0779,36.0941,32666.0
2018-04-09 14:40:00,44.62,44.63,44.56,44.61,37748.0,36.0941,36.1021,36.0455,36.086,37748.0
2018-04-09 14:50:00,44.62,44.69,44.62,44.65,30671.0,36.0941,36.1507,36.0941,36.1183,30671.0
2018-04-09 15:00:00,44.65,44.71,44.62,44.68,40793.0,36.1183,36.1669,36.0941,36.1426,40793.0
2018-04-09 15:10:00,44.68,44.7,44.6,44.61,58859.0,36.1426,36.1588,36.0779,36.086,58859.0
2018-04-09 15:20:00,44.61,44.61,44.55,44.6,52354.0,36.086,36.086,36.0374,36.0779,52354.0
2018-04-09 15:30:00,44.6,44.64,44.5,44.51,70327.0,36.0779,36.1102,35.997,36.0051,70327.0
2018-04-09 15:40:00,44.51,44.51,44.36,44.37,127536.0,36.0051,36.0051,35.8837,35.8918,127536.0
2018-04-09 15:50:00,44.36,44.37,44.17,44.23,572793.0,35.8837,35.8918,35.73,35.7786,572793.0
2018-04-10 09:30:00,44.6,44.76,44.55,44.73,121491.0,36.0779,36.2073,36.0374,36.183,121491.0
2018-04-10 09:40:00,44.74,44.79,44.63,44.72,74207.0,36.1911,36.2316,36.1021,36.1749,74207.0
2018-04-10 09:50:00,44.73,44.75,44.64,44.66,56764.0,36.183,36.1992,36.1102,36.1264,56764.0
2018-04-10 10:00:00,44.67,44.68,44.49,44.53,63950.0,36.1345,36.1426,35.9889,36.0213,63950.0
2018-04-10 10:10:00,44.53,44.56,44.43,44.45,61980.0,36.0213,36.0455,35.9404,35.9565,61980.0
2018-04-10 10:20:00,44.45,44.5,44.37,44.48,59287.0,35.9565,35.997,35.8918,35.9808,59287.0
2018-04-10 10:30:00,44.48,44.54,44.39,44.39,89987.0,35.9808,36.0293,35.908,35.908,89987.0
2018-04-10 10:40:00,44.4,44.42,44.28,44.29,92200.0,35.9161,35.9323,35.819,35.8271,92200.0
2018-04-10 10:50:00,44.29,44.29,44.25,44.26,105548.0,35.8271,35.8271,35.7948,35.8028,105548.0
2018-04-10 11:00:00,44.27,44.27,44.18,44.19,71834.0,35.8109,35.8109,35.7381,35.7462,71834.0
2018-04-10 11:10:00,44.2,44.2,44.11,44.11,100317.0,35.7543,35.7543,35.6815,35.6815,100317.0
2018-04-10 11:20:00,44.12,44.13,44.1,44.1,62580.0,35.6896,35.6977,35.6734,35.6734,62580.0
2018-04-10 11:30:00,44.11,44.12,44.09,44.11,58703.0,35.6815,35.6896,35.6653,35.6815,58703.0
2018-04-10 11:40:00,44.11,44.18,43.98,44.04,78299.0,35.6815,35.7381,35.5763,35.6249,78299.0
2018-04-10 11:50:00,44.04,44.11,43.98,44.09,53733.0,35.6249,35.6815,35.5763,35.6653,53733.0
2018-04-10 12:00:00,44.11,44.14,44.06,44.13,36653.0,35.6815,35.7058,35.6411,35.6977,36653.0
2018-04-10 12:10:00,44.13,44.19,44.1,44.14,42833.0,35.6977,35.7462,35.6734,35.7058,42833.0
2018-04-10 12:20:00,44.14,44.16,43.87,44.01,68692.0,35.7058,35.722,35.4874,35.6006,68692.0
2018-04-10 12:30:00,44.02,44.23,44.02,44.22,35389.0,35.6087,35.7786,35.6087,35.7705,35389.0
2018-04-10 12:40:00,44.22,44.35,44.16,44.34,204175.0,35.7705,35.8756,35.722,35.8676,204175.0
2018-04-10 12:50:00,44.35,44.35,44.26,44.3,44554.0,35.8756,35.8756,35.8028,35.8352,44554.0
2018-04-10 13:00:00,44.3,44.31,44.26,44.27,52792.0,35.8352,35.8433,35.8028,35.8109,52792.0
2018-04-10 13:10:00,44.27,44.35,44.25,44.3,59232.0,35.8109,35.8756,35.7948,35.8352,59232.0
2018-04-10 13:20:00,44.3,44.4,44.29,44.34,34684.0,35.8352,35.9161,35.8271,35.8676,34684.0
2018-04-10 13:30:00,44.34,44.41,44.3,44.41,37046.0,35.8676,35.9242,35.8352,35.9242,37046.0
2018-04-10 13:40:00,44.41,44.41,44.24,44.26,43986.0,35.9242,35.9242,35.7867,35.8028,43986.0
2018-04-10 13:50:00,44.27,44.41,44.26,44.4,25578.0,35.8109,35.9242,35.8028,35.9161,25578.0
2018-04-10 14:00:00,44.4,44.45,44.37,44.44,37783.0,35.9161,35.9565,35.8918,35.9484,37783.0
2018-04-10 14:10:00,44.44,44.46,44.37,44.39,29321.0,35.9484,35.9646,35.8918,35.908,29321.0
2018-04-10 14:20:00,44.4,44.41,44.33,44.34,28848.0,35.9161,35.9242,35.8595,35.8676,28848.0
2018-04-10 14:30:00,44.35,44.38,44.28,44.33,55337.0,35.8756,35.8999,35.819,35.8595,55337.0
2018-04-10 14:40:00,44.34,44.36,44.25,44.25,88200.0,35.8676,35.8837,35.7948,35.7948,88200.0
2018-04-10 14:50:00,44.26,44.34,44.24,44.32,44662.0,35.8028,35.8676,35.7867,35.8514,44662.0
2018-04-10 15:00:00,44.31,44.35,44.24,44.33,121694.0,35.8433,35.8756,35.7867,35.8595,121694.0
2018-04-10 15:10:00,44.33,44.35,44.28,44.32,80684.0,35.8595,35.8756,35.819,35.8514,80684.0
2018-04-10 15:20:00,44.32,44.33,44.24,44.32,65956.0,35.8514,35.8595,35.7867,35.8514,65956.0
2018-04-10 15:30:00,44.32,44.33,44.23,44.27,105376.0,35.8514,35.8595,35.7786,35.8109,105376.0
2018-04-10 15:40:00,44.27,44.27,44.17,44.18,167910.0,35.8109,35.8109,35.73,35.7381,167910.0
2018-04-10 15:50:00,44.18,44.18,44.12,44.14,339433.0,35.7381,35.7381,35.6896,35.7058,339433.0
2018-04-11 09:30:00,43.96,44.03,43.92,43.95,81974.0,35.5602,35.6168,35.5278,35.5521,81974.0
2018-04-11 09:40:00,43.96,44.22,43.96,44.22,49242.0,35.5602,35.7705,35.5602,35.7705,49242.0
2018-04-11 09:50:00,44.22,44.36,44.18,44.28,43347.0,35.7705,35.8837,35.7381,35.819,43347.0
2018-04-11 10:00:00,44.26,44.37,44.22,44.33,48339.0,35.8028,35.8918,35.7705,35.8595,48339.0
2018-04-11 10:10:00,44.33,44.34,44.25,44.27,46911.0,35.8595,35.8676,35.7948,35.8109,46911.0
2018-04-11 10:20:00,44.26,44.27,44.2,44.25,31989.0,35.8028,35.8109,35.7543,35.7948,31989.0
2018-04-11 10:30:00,44.23,44.27,44.19,44.22,29392.0,35.7786,35.8109,35.7462,35.7705,29392.0
2018-04-11 10:40:00,44.21,44.23,44.17,44.22,17411.0,35.7624,35.7786,35.73,35.7705,17411.0
2018-04-11 10:50:00,44.21,44.23,44.1,44.1,25094.0,35.7624,35.7786,35.6734,35.6734,25094.0
2018-04-11 11:00:00,44.11,44.12,44.06,44.1,32719.0,35.6815,35.6896,35.6411,35.6734,32719.0
2018-04-11 11:10:00,44.11,44.17,44.09,44.13,26697.0,35.6815,35.73,35.6653,35.6977,26697.0
2018-04-11 11:20:00,44.13,44.2,44.08,44.16,34822.0,35.6977,35.7543,35.6572,35.722,34822.0
2018-04-11 11:30:00,44.16,44.23,44.14,44.23,28857.0,35.722,35.7786,35.7058,35.7786,28857.0
2018-04-11 11:40:00,44.23,44.27,44.21,44.23,16509.0,35.7786,35.8109,35.7624,35.7786,16509.0
2018-04-11 11:50:00,44.24,44.29,44.23,44.26,17745.0,35.7867,35.8271,35.7786,35.8028,17745.0
2018-04-11 12:00:00,44.25,44.28,44.22,44.24,25257.0,35.7948,35.819,35.7705,35.7867,25257.0
2018-04-11 12:10:00,44.25,44.3,44.21,44.24,17444.0,35.7948,35.8352,35.7624,35.7867,17444.0
2018-04-11 12:20:00,44.25,44.28,44.22,44.24,13704.0,35.7948,35.819,35.7705,35.7867,13704.0
2018-04-11 12:30:00,44.24,44.26,44.21,44.21,11590.0,35.7867,35.8028,35.7624,35.7624,11590.0
2018-04-11 12:40:00,44.23,44.28,44.21,44.25,15984.0,35.7786,35.819,35.7624,35.7948,15984.0
2018-04-11 12:50:00,44.25,44.26,44.21,44.23,13352.0,35.7948,35.8028,35.7624,35.7786,13352.0
2018-04-11 13:00:00,44.25,44.29,44.24,44.27,24148.0,35.7948,35.8271,35.7867,35.8109,24148.0
2018-04-11 13:10:00,44.26,44.28,44.19,44.28,19483.0,35.8028,35.819,35.7462,35.819,19483.0
2018-04-11 13:20:00,44.29,44.29,44.22,44.23,63543.0,35.8271,35.8271,35.7705,35.7786,63543.0
2018-04-11 13:30:00,44.23,44.24,44.18,44.22,12385.0,35.7786,35.7867,35.7381,35.7705,12385.0
2018-04-11 13:40:00,44.22,44.27,44.16,44.27,17576.0,35.7705,35.8109,35.722,35.8109,17576.0
2018-04-11 13:50:00,44.26,44.27,44.23,44.24,12681.0,35.8028,35.8109,35.7786,35.7867,12681.0
2018-04-11 14:00:00,44.25,44.29,44.15,44.16,22923.0,35.7948,35.8271,35.7139,35.722,22923.0
2018-04-11 14:10:00,44.17,44.28,44.14,44.27,22721.0,35.73,35.819,35.7058,35.8109,22721.0
2018-04-11 14:20:00,44.26,44.27,44.23,44.23,17739.0,35.8028,35.8109,35.7786,35.7786,17739.0
2018-04-11 14:30:00,44.22,44.29,44.22,44.24,17096.0,35.7705,35.8271,35.7705,35.7867,17096.0
2018-04-11 14:40:00,44.24,44.3,44.2,44.23,24981.0,35.7867,35.8352,35.7543,35.7786,24981.0
2018-04-11 14:50:00,44.22,44.26,44.19,44.26,20094.0,35.7705,35.8028,35.7462,35.8028,20094.0
2018-04-11 15:00:00,44.26,44.28,44.16,44.17,26603.0,35.8028,35.819,35.722,35.73,26603.0
2018-04-11 15:10:00,44.18,44.19,44.1,44.16,31406.0,35.7381,35.7462,35.6734,35.722,31406.0
2018-04-11 15:20:00,44.16,44.19,44.14,44.18,24629.0,35.722,35.7462,35.7058,35.7381,24629.0
2018-04-11 15:30:00,44.18,44.24,44.17,44.22,31464.0,35.7381,35.7867,35.73,35.7705,31464.0
2018-04-11 15:40:00,44.21,44.23,44.16,44.16,59861.0,35.7624,35.7786,35.722,35.722,59861.0
2018-04-11 15:50:00,44.15,44.17,44.12,44.14,146533.0,35.7139,35.73,35.6896,35.7058,146533.0
2018-04-12 09:30:00,44.33,44.45,44.22,44.36,105732.0,35.8595,35.9565,35.7705,35.8837,105732.0
2018-04-12 09:40:00,44.35,44.52,44.35,44.48,52788.0,35.8756,36.0132,35.8756,35.9808,52788.0
2018-04-12 09:50:00,44.49,44.61,44.38,44.6,64118.0,35.9889,36.086,35.8999,36.0779,64118.0
2018-04-12 10:00:00,44.61,44.65,44.54,44.54,83610.0,36.086,36.1183,36.0293,36.0293,83610.0
2018-04-12 10:10:00,44.55,44.65,44.45,44.65,78439.0,36.0374,36.1183,35.9565,36.1183,78439.0
2018-04-12 10:20:00,44.65,44.65,44.52,44.52,35508.0,36.1183,36.1183,36.0132,36.0132,35508.0
2018-04-12 10:30:00,44.52,44.59,44.5,44.54,18427.0,36.0132,36.0698,35.997,36.0293,18427.0
2018-04-12 10:40:00,44.55,44.56,44.46,44.55,30800.0,36.0374,36.0455,35.9646,36.0374,30800.0
2018-04-12 10:50:00,44.55,44.6,44.48,44.49,27746.0,36.0374,36.0779,35.9808,35.9889,27746.0
2018-04-12 11:00:00,44.48,44.52,44.46,44.51,40856.0,35.9808,36.0132,35.9646,36.0051,40856.0
2018-04-12 11:10:00,44.52,44.63,44.51,44.62,47963.0,36.0132,36.1021,36.0051,36.0941,47963.0
2018-04-12 11:20:00,44.62,44.64,44.59,44.6,33574.0,36.0941,36.1102,36.0698,36.0779,33574.0
2018-04-12 11:30:00,44.6,44.73,44.59,44.71,135170.0,36.0779,36.183,36.0698,36.1669,135170.0
2018-04-12 11:40:00,44.7,44.73,44.64,44.68,40632.0,36.1588,36.183,36.1102,36.1426,40632.0
2018-04-12 11:50:00,44.69,44.74,44.65,44.72,66291.0,36.1507,36.1911,36.1183,36.1749,66291.0
2018-04-12 12:00:00,44.72,44.8,44.71,44.73,56176.0,36.1749,36.2397,36.1669,36.183,56176.0
2018-04-12 12:10:00,44.73,44.75,44.65,44.71,31430.0,36.183,36.1992,36.1183,36.1669,31430.0
2018-04-12 12:20:00,44.7,44.73,44.68,44.68,22777.0,36.1588,36.183,36.1426,36.1426,22777.0
2018-04-12 12:30:00,44.69,44.7,44.66,44.67,19941.0,36.1507,36.1588,36.1264,36.1345,19941.0
2018-04-12 12:40:00,44.66,44.77,44.66,44.76,30093.0,36.1264,36.2154,36.1264,36.2073,30093.0
2018-04-12 12:50:00,44.76,44.85,44.75,44.81,131882.0,36.2073,36.2801,36.1992,36.2477,131882.0
2018-04-12 13:00:00,44.8,44.82,44.77,44.81,91430.0,36.2397,36.2558,36.2154,36.2477,91430.0
2018-04-12 13:10:00,44.81,44.82,44.73,44.74,47925.0,36.2477,36.2558,36.183,36.1911,47925.0
2018-04-12 13:20:00,44.73,44.74,44.63,44.63,62324.0,36.183,36.1911,36.1021,36.1021,62324.0
2018-04-12 13:30:00,44.63,44.76,44.63,44.74,28662.0,36.1021,36.2073,36.1021,36.1911,28662.0
2018-04-12 13:40:00,44.74,44.8,44.73,44.78,23564.0,36.1911,36.2397,36.183,36.2235,23564.0
2018-04-12 13:50:00,44.79,44.81,44.77,44.8,42046.0,36.2316,36.2477,36.2154,36.2397,42046.0
2018-04-12 14:00:00,44.8,44.94,44.79,44.94,52033.0,36.2397,36.3529,36.2316,36.3529,52033.0
2018-04-12 14:10:00,44.94,45.0,44.92,44.96,77882.0,36.3529,36.4014,36.3367,36.3691,77882.0
2018-04-12 14:20:00,44.97,45.02,44.96,44.99,136611.0,36.3772,36.4176,36.3691,36.3934,136611.0
2018-04-12 14:30:00,45.0,45.04,44.99,45.02,37673.0,36.4014,36.4338,36.3934,36.4176,37673.0
2018-04-12 14:40:00,45.02,45.03,44.95,45.03,150496.0,36.4176,36.4257,36.361,36.4257,150496.0
2018-04-12 14:50:00,45.03,45.07,45.02,45.06,64636.0,36.4257,36.4581,36.4176,36.45,64636.0
2018-04-12 15:00:00,45.06,45.08,45.04,45.07,75245.0,36.45,36.4662,36.4338,36.4581,75245.0
2018-04-12 15:10:00,45.08,45.19,45.07,45.19,56396.0,36.4662,36.5551,36.4581,36.5551,56396.0
2018-04-12 15:20:00,45.19,45.27,45.17,45.27,109741.0,36.5551,36.6199,36.539,36.6199,109741.0
2018-04-12 15:30:00,45.26,45.31,45.22,45.31,137026.0,36.6118,36.6522,36.5794,36.6522,137026.0
2018-04-12 15:40:00,45.3,45.33,45.27,45.3,300986.0,36.6441,36.6684,36.6199,36.6441,300986.0
2018-04-12 15:50:00,45.31,45.41,45.3,45.32,1015106.0,36.6522,36.7331,36.6441,36.6603,1015106.0
2018-04-13 09:30:00,45.34,45.44,45.22,45.26,111300.0,36.6765,36.7574,36.5794,36.6118,111300.0
2018-04-13 09:40:00,45.25,45.26,45.12,45.19,27433.0,36.6037,36.6118,36.4985,36.5551,27433.0
2018-04-13 09:50:00,45.19,45.23,44.99,45.06,64021.0,36.5551,36.5875,36.3934,36.45,64021.0
2018-04-13 10:00:00,45.05,45.18,45.05,45.14,46384.0,36.4419,36.547,36.4419,36.5147,46384.0
2018-04-13 10:10:00,45.15,45.18,45.03,45.04,84971.0,36.5228,36.547,36.4257,36.4338,84971.0
2018-04-13 10:20:00,45.03,45.08,44.96,44.98,113281.0,36.4257,36.4662,36.3691,36.3853,113281.0
2018-04-13 10:30:00,44.99,45.0,44.94,44.96,49274.0,36.3934,36.4014,36.3529,36.3691,49274.0
2018-04-13 10:40:00,44.95,45.0,44.9,44.97,75547.0,36.361,36.4014,36.3206,36.3772,75547.0
2018-04-13 10:50:00,44.98,45.0,44.97,44.98,33738.0,36.3853,36.4014,36.3772,36.3853,33738.0
2018-04-13 11:00:00,44.97,45.04,44.93,45.03,62486.0,36.3772,36.4338,36.3448,36.4257,62486.0
2018-04-13 11:10:00,45.02,45.18,45.02,45.18,78476.0,36.4176,36.547,36.4176,36.547,78476.0
2018-04-13 11:20:00,45.18,45.39,45.18,45.32,105912.0,36.547,36.7169,36.547,36.6603,105912.0
2018-04-13 11:30:00,45.32,45.38,45.23,45.25,41274.0,36.6603,36.7088,36.5875,36.6037,41274.0
2018-04-13 11:40:00,45.25,45.27,45.21,45.26,19606.0,36.6037,36.6199,36.5713,36.6118,19606.0
2018-04-13 11:50:00,45.27,45.33,45.23,45.3,41888.0,36.6199,36.6684,36.5875,36.6441,41888.0
2018-04-13 12:00:00,45.3,45.33,45.2,45.21,33949.0,36.6441,36.6684,36.5632,36.5713,33949.0
2018-04-13 12:10:00,45.22,45.28,45.21,45.28,22818.0,36.5794,36.6279,36.5713,36.6279,22818.0
2018-04-13 12:20:00,45.28,45.32,45.24,45.3,21609.0,36.6279,36.6603,36.5956,36.6441,21609.0
2018-04-13 12:30:00,45.3,45.31,45.24,45.27,34044.0,36.6441,36.6522,36.5956,36.6199,34044.0
2018-04-13 12:40:00,45.27,45.3,45.24,45.26,18987.0,36.6199,36.6441,36.5956,36.6118,18987.0
2018-04-13 12:50:00,45.26,45.3,45.23,45.24,53661.0,36.6118,36.6441,36.5875,36.5956,53661.0
2018-04-13 13:00:00,45.24,45.27,45.21,45.23,49848.0,36.5956,36.6199,36.5713,36.5875,49848.0
2018-04-13 13:10:00,45.23,45.28,45.22,45.25,35888.0,36.5875,36.6279,36.5794,36.6037,35888.0
2018-04-13 13:20:00,45.24,45.29,45.24,45.28,35148.0,36.5956,36.636,36.5956,36.6279,35148.0
2018-04-13 13:30:00,45.28,45.29,45.25,45.25,28110.0,36.6279,36.636,36.6037,36.6037,28110.0
2018-04-13 13:40:00,45.25,45.28,45.25,45.27,24715.0,36.6037,36.6279,36.6037,36.6199,24715.0
2018-04-13 13:50:00,45.27,45.27,45.23,45.24,41802.0,36.6199,36.6199,36.5875,36.5956,41802.0
2018-04-13 14:00:00,45.23,45.32,45.23,45.32,39675.0,36.5875,36.6603,36.5875,36.6603,39675.0
2018-04-13 14:10:00,45.32,45.32,45.21,45.27,93694.0,36.6603,36.6603,36.5713,36.6199,93694.0
2018-04-13 14:20:00,45.27,45.35,45.26,45.3,49882.0,36.6199,36.6846,36.6118,36.6441,49882.0
2018-04-13 14:30:00,45.3,45.34,45.25,45.26,198609.0,36.6441,36.6765,36.6037,36.6118,198609.0
2018-04-13 14:40:00,45.26,45.31,45.23,45.27,61451.0,36.6118,36.6522,36.5875,36.6199,61451.0
2018-04-13 14:50:00,45.26,45.29,45.21,45.23,38356.0,36.6118,36.636,36.5713,36.5875,38356.0
2018-04-13 15:00:00,45.23,45.24,45.17,45.18,80169.0,36.5875,36.5956,36.539,36.547,80169.0
2018-04-13 15:10:00,45.18,45.2,45.05,45.06,94025.0,36.547,36.5632,36.4419,36.45,94025.0
2018-04-13 15:20:00,45.06,45.11,45.04,45.09,119716.0,36.45,36.4904,36.4338,36.4742,119716.0
2018-04-13 15:30:00,45.09,45.13,45.07,45.13,59000.0,36.4742,36.5066,36.4581,36.5066,59000.0
2018-04-13 15:40:00,45.13,45.21,45.12,45.18,110431.0,36.5066,36.5713,36.4985,36.547,110431.0
2018-04-13 15:50:00,45.19,45.26,45.18,45.2,317265.0,36.5551,36.6118,36.547,36.5632,317265.0
2018-04-16 09:30:00,45.5,45.64,45.26,45.4,137902.0,36.8059,36.9192,36.6118,36.725,137902.0
2018-04-16 09:40:00,45.42,45.52,45.32,45.48,37953.0,36.7412,36.8221,36.6603,36.7897,37953.0
2018-04-16 09:50:00,45.47,45.52,45.45,45.5,60048.0,36.7816,36.8221,36.7655,36.8059,60048.0
2018-04-16 10:00:00,45.51,45.68,45.48,45.56,129676.0,36.814,36.9515,36.7897,36.8544,129676.0
2018-04-16 10:10:00,45.55,45.6,45.48,45.51,53416.0,36.8464,36.8868,36.7897,36.814,53416.0
2018-04-16 10:20:00,45.51,45.55,45.39,45.43,71070.0,36.814,36.8464,36.7169,36.7493,71070.0
2018-04-16 10:30:00,45.43,45.49,45.37,45.37,40368.0,36.7493,36.7978,36.7007,36.7007,40368.0
2018-04-16 10:40:00,45.38,45.47,45.38,45.44,29664.0,36.7088,36.7816,36.7088,36.7574,29664.0
2018-04-16 10:50:00,45.45,45.47,45.42,45.43,53144.0,36.7655,36.7816,36.7412,36.7493,53144.0
2018-04-16 11:00:00,45.44,45.48,45.38,45.48,81263.0,36.7574,36.7897,36.7088,36.7897,81263.0
2018-04-16 11:10:00,45.48,45.53,45.47,45.48,26056.0,36.7897,36.8302,36.7816,36.7897,26056.0
2018-04-16 11:20:00,45.48,45.51,45.46,45.48,36794.0,36.7897,36.814,36.7735,36.7897,36794.0
2018-04-16 11:30:00,45.48,45.5,45.44,45.48,31214.0,36.7897,36.8059,36.7574,36.7897,31214.0
2018-04-16 11:40:00,45.49,45.5,45.39,45.4,26282.0,36.7978,36.8059,36.7169,36.725,26282.0
2018-04-16 11:50:00,45.39,45.45,45.36,45.44,23145.0,36.7169,36.7655,36.6927,36.7574,23145.0
2018-04-16 12:00:00,45.44,45.47,45.38,45.39,30311.0,36.7574,36.7816,36.7088,36.7169,30311.0
2018-04-16 12:10:00,45.39,45.45,45.39,45.42,18407.0,36.7169,36.7655,36.7169,36.7412,18407.0
2018-04-16 12:20:00,45.42,45.46,45.42,45.45,14019.0,36.7412,36.7735,36.7412,36.7655,14019.0
2018-04-16 12:30:00,45.45,45.46,45.38,45.38,44711.0,36.7655,36.7735,36.7088,36.7088,44711.0
2018-04-16 12:40:00,45.39,45.47,45.39,45.47,21173.0,36.7169,36.7816,36.7169,36.7816,21173.0
2018-04-16 12:50:00,45.49,45.5,45.46,45.48,21598.0,36.7978,36.8059,36.7735,36.7897,21598.0
2018-04-16 13:00:00,45.48,45.6,45.48,45.59,37990.0,36.7897,36.8868,36.7897,36.8787,37990.0
2018-04-16 13:10:00,45.59,45.6,45.54,45.55,33057.0,36.8787,36.8868,36.8383,36.8464,33057.0
2018-04-16 13:20:00,45.56,45.61,45.56,45.57,29878.0,36.8544,36.8949,36.8544,36.8625,29878.0
2018-04-16 13:30:00,45.58,45.63,45.57,45.61,61374.0,36.8706,36.9111,36.8625,36.8949,61374.0
2018-04-16 13:40:00,45.62,45.63,45.59,45.6,50221.0,36.903,36.9111,36.8787,36.8868,50221.0
2018-04-16 13:50:00,45.59,45.64,45.56,45.62,33708.0,36.8787,36.9192,36.8544,36.903,33708.0
2018-04-16 14:00:00,45.62,45.63,45.55,45.58,29730.0,36.903,36.9111,36.8464,36.8706,29730.0
2018-04-16 14:10:00,45.59,45.62,45.56,45.62,48284.0,36.8787,36.903,36.8544,36.903,48284.0
2018-04-16 14:20:00,45.61,45.63,45.55,45.58,34192.0,36.8949,36.9111,36.8464,36.8706,34192.0
2018-04-16 14:30:00,45.58,45.62,45.58,45.59,53184.0,36.8706,36.903,36.8706,36.8787,53184.0
2018-04-16 14:40:00,45.59,45.6,45.55,45.55,131733.0,36.8787,36.8868,36.8464,36.8464,131733.0
2018-04-16 14:50:00,45.56,45.57,45.5,45.5,28606.0,36.8544,36.8625,36.8059,36.8059,28606.0
2018-04-16 15:00:00,45.5,45.52,45.49,45.5,41621.0,36.8059,36.8221,36.7978,36.8059,41621.0
2018-04-16 15:10:00,45.5,45.5,45.45,45.47,75721.0,36.8059,36.8059,36.7655,36.7816,75721.0
2018-04-16 15:20:00,45.46,45.51,45.45,45.49,72814.0,36.7735,36.814,36.7655,36.7978,72814.0
2018-04-16 15:30:00,45.48,45.52,45.48,45.5,99359.0,36.7897,36.8221,36.7897,36.8059,99359.0
2018-04-16 15:40:00,45.5,45.52,45.48,45.5,109737.0,36.8059,36.8221,36.7897,36.8059,109737.0
2018-04-16 15:50:00,45.5,45.52,45.45,45.47,283668.0,36.8059,36.8221,36.7655,36.7816,283668.0
2018-04-17 09:30:00,45.68,45.69,45.41,45.6,80673.0,36.9515,36.9596,36.7331,36.8868,80673.0
2018-04-17 09:40:00,45.59,45.64,45.55,45.57,46539.0,36.8787,36.9192,36.8464,36.8625,46539.0
2018-04-17 09:50:00,45.56,45.57,45.45,45.54,59137.0,36.8544,36.8625,36.7655,36.8383,59137.0
2018-04-17 10:00:00,45.54,45.54,45.39,45.43,50037.0,36.8383,36.8383,36.7169,36.7493,50037.0
2018-04-17 10:10:00,45.43,45.46,45.35,45.38,40459.0,36.7493,36.7735,36.6846,36.7088,40459.0
2018-04-17 10:20:00,45.38,45.45,45.37,45.44,41344.0,36.7088,36.7655,36.7007,36.7574,41344.0
2018-04-17 10:30:00,45.44,45.52,45.39,45.52,115466.0,36.7574,36.8221,36.7169,36.8221,115466.0
2018-04-17 10:40:00,45.52,45.54,45.47,45.51,55422.0,36.8221,36.8383,36.7816,36.814,55422.0
2018-04-17 10:50:00,45.51,45.51,45.46,45.47,74830.0,36.814,36.814,36.7735,36.7816,74830.0
2018-04-17 11:00:00,45.46,45.47,45.34,45.34,80406.0,36.7735,36.7816,36.6765,36.6765,80406.0
2018-04-17 11:10:00,45.34,45.5,45.34,45.44,53283.0,36.6765,36.8059,36.6765,36.7574,53283.0
2018-04-17 11:20:00,45.44,45.45,45.39,45.4,27546.0,36.7574,36.7655,36.7169,36.725,27546.0
2018-04-17 11:30:00,45.41,45.51,45.38,45.46,143590.0,36.7331,36.814,36.7088,36.7735,143590.0
2018-04-17 11:40:00,45.45,45.5,45.4,45.46,51331.0,36.7655,36.8059,36.725,36.7735,51331.0
2018-04-17 11:50:00,45.46,45.46,45.37,45.39,91590.0,36.7735,36.7735,36.7007,36.7169,91590.0
2018-04-17 12:00:00,45.39,45.41,45.36,45.39,17106.0,36.7169,36.7331,36.6927,36.7169,17106.0
2018-04-17 12:10:00,45.39,45.42,45.37,45.42,23742.0,36.7169,36.7412,36.7007,36.7412,23742.0
2018-04-17 12:20:00,45.43,45.5,45.42,45.47,45343.0,36.7493,36.8059,36.7412,36.7816,45343.0
2018-04-17 12:30:00,45.47,45.47,45.41,45.45,44026.0,36.7816,36.7816,36.7331,36.7655,44026.0
2018-04-17 12:40:00,45.45,45.46,45.4,45.42,33019.0,36.7655,36.7735,36.725,36.7412,33019.0
2018-04-17 12:50:00,45.42,45.45,45.41,45.41,15355.0,36.7412,36.7655,36.7331,36.7331,15355.0
2018-04-17 13:00:00,45.41,45.43,45.4,45.4,16766.0,36.7331,36.7493,36.725,36.725,16766.0
2018-04-17 13:10:00,45.4,45.41,45.35,45.39,23225.0,36.725,36.7331,36.6846,36.7169,23225.0
2018-04-17 13:20:00,45.37,45.42,45.35,45.41,22491.0,36.7007,36.7412,36.6846,36.7331,22491.0
2018-04-17 13:30:00,45.41,45.48,45.41,45.48,14217.0,36.7331,36.7897,36.7331,36.7897,14217.0
2018-04-17 13:40:00,45.48,45.51,45.47,45.49,11393.0,36.7897,36.814,36.7816,36.7978,11393.0
2018-04-17 13:50:00,45.49,45.57,45.45,45.57,19189.0,36.7978,36.8625,36.7655,36.8625,19189.0
2018-04-17 14:00:00,45.56,45.59,45.54,45.57,18719.0,36.8544,36.8787,36.8383,36.8625,18719.0
2018-04-17 14:10:00,45.56,45.63,45.56,45.62,28076.0,36.8544,36.9111,36.8544,36.903,28076.0
2018-04-17 14:20:00,45.62,45.65,45.6,45.65,25064.0,36.903,36.9272,36.8868,36.9272,25064.0
2018-04-17 14:30:00,45.65,45.68,45.63,45.65,17775.0,36.9272,36.9515,36.9111,36.9272,17775.0
2018-04-17 14:40:00,45.65,45.7,45.65,45.69,25112.0,36.9272,36.9677,36.9272,36.9596,25112.0
2018-04-17 14:50:00,45.69,45.69,45.62,45.66,18921.0,36.9596,36.9596,36.903,36.9353,18921.0
2018-04-17 15:00:00,45.65,45.75,45.65,45.69,158276.0,36.9272,37.0081,36.9272,36.9596,158276.0
2018-04-17 15:10:00,45.69,45.72,45.67,45.72,32281.0,36.9596,36.9839,36.9434,36.9839,32281.0
2018-04-17 15:20:00,45.72,45.74,45.66,45.68,32027.0,36.9839,37.0,36.9353,36.9515,32027.0
2018-04-17 15:30:00,45.68,45.72,45.65,45.65,65390.0,36.9515,36.9839,36.9272,36.9272,65390.0
2018-04-17 15:40:00,45.65,45.71,45.63,45.7,82264.0,36.9272,36.9758,36.9111,36.9677,82264.0
2018-04-17 15:50:00,45.7,45.73,45.66,45.68,226086.0,36.9677,36.992,36.9353,36.9515,226086.0
2018-04-18 09:30:00,45.78,45.78,45.47,45.49,110006.0,37.0324,37.0324,36.7816,36.7978,110006.0
2018-04-18 09:40:00,45.5,45.6,45.46,45.53,43232.0,36.8059,36.8868,36.7735,36.8302,43232.0
2018-04-18 09:50:00,45.53,45.53,45.43,45.43,47181.0,36.8302,36.8302,36.7493,36.7493,47181.0
2018-04-18 10:00:00,45.43,45.52,45.42,45.47,64482.0,36.7493,36.8221,36.7412,36.7816,64482.0
2018-04-18 10:10:00,45.47,45.63,45.47,45.59,80018.0,36.7816,36.9111,36.7816,36.8787,80018.0
2018-04-18 10:20:00,45.6,45.61,45.52,45.57,28101.0,36.8868,36.8949,36.8221,36.8625,28101.0
2018-04-18 10:30:00,45.57,45.61,45.54,45.56,30053.0,36.8625,36.8949,36.8383,36.8544,30053.0
2018-04-18 10:40:00,45.57,45.61,45.56,45.6,47559.0,36.8625,36.8949,36.8544,36.8868,47559.0
2018-04-18 10:50:00,45.61,45.62,45.51,45.55,41747.0,36.8949,36.903,36.814,36.8464,41747.0
2018-04-18 11:00:00,45.56,45.61,45.55,45.6,64553.0,36.8544,36.8949,36.8464,36.8868,64553.0
2018-04-18 11:10:00,45.61,45.62,45.56,45.59,28486.0,36.8949,36.903,36.8544,36.8787,28486.0
2018-04-18 11:20:00,45.59,45.6,45.52,45.56,129817.0,36.8787,36.8868,36.8221,36.8544,129817.0
2018-04-18 11:30:00,45.57,45.61,45.55,45.59,25567.0,36.8625,36.8949,36.8464,36.8787,25567.0
2018-04-18 11:40:00,45.59,45.59,45.52,45.52,18532.0,36.8787,36.8787,36.8221,36.8221,18532.0
2018-04-18 11:50:00,45.52,45.56,45.51,45.51,18173.0,36.8221,36.8544,36.814,36.814,18173.0
2018-04-18 12:00:00,45.52,45.55,45.51,45.51,17159.0,36.8221,36.8464,36.814,36.814,17159.0
2018-04-18 12:10:00,45.52,45.53,45.49,45.5,15039.0,36.8221,36.8302,36.7978,36.8059,15039.0
2018-04-18 12:20:00,45.5,45.51,45.44,45.5,32199.0,36.8059,36.814,36.7574,36.8059,32199.0
2018-04-18 12:30:00,45.5,45.51,45.48,45.48,19219.0,36.8059,36.814,36.7897,36.7897,19219.0
2018-04-18 12:40:00,45.48,45.51,45.45,45.46,21483.0,36.7897,36.814,36.7655,36.7735,21483.0
2018-04-18 12:50:00,45.47,45.54,45.47,45.52,15685.0,36.7816,36.8383,36.7816,36.8221,15685.0
2018-04-18 13:00:00,45.52,45.55,45.5,45.54,15917.0,36.8221,36.8464,36.8059,36.8383,15917.0
2018-04-18 13:10:00,45.54,45.58,45.54,45.57,23800.0,36.8383,36.8706,36.8383,36.8625,23800.0
2018-04-18 13:20:00,45.55,45.57,45.51,45.52,18820.0,36.8464,36.8625,36.814,36.8221,18820.0
2018-04-18 13:30:00,45.52,45.54,45.51,45.51,15461.0,36.8221,36.8383,36.814,36.814,15461.0
2018-04-18 13:40:00,45.5,45.55,45.5,45.55,34359.0,36.8059,36.8464,36.8059,36.8464,34359.0
2018-04-18 13:50:00,45.55,45.6,45.55,45.6,26515.0,36.8464,36.8868,36.8464,36.8868,26515.0
2018-04-18 14:00:00,45.59,45.61,45.57,45.61,31840.0,36.8787,36.8949,36.8625,36.8949,31840.0
2018-04-18 14:10:00,45.61,45.62,45.59,45.61,44081.0,36.8949,36.903,36.8787,36.8949,44081.0
2018-04-18 14:20:00,45.61,45.61,45.55,45.55,24619.0,36.8949,36.8949,36.8464,36.8464,24619.0
2018-04-18 14:30:00,45.56,45.61,45.56,45.58,28502.0,36.8544,36.8949,36.8544,36.8706,28502.0
2018-04-18 14:40:00,45.59,45.61,45.58,45.6,41859.0,36.8787,36.8949,36.8706,36.8868,41859.0
2018-04-18 14:50:00,45.59,45.63,45.59,45.61,52406.0,36.8787,36.9111,36.8787,36.8949,52406.0
2018-04-18 15:00:00,45.61,45.63,45.58,45.62,95498.0,36.8949,36.9111,36.8706,36.903,95498.0
2018-04-18 15:10:00,45.61,45.62,45.58,45.59,131336.0,36.8949,36.903,36.8706,36.8787,131336.0
2018-04-18 15:20:00,45.59,45.62,45.56,45.61,43188.0,36.8787,36.903,36.8544,36.8949,43188.0
2018-04-18 15:30:00,45.61,45.71,45.61,45.7,67801.0,36.8949,36.9758,36.8949,36.9677,67801.0
2018-04-18 15:40:00,45.7,45.71,45.64,45.65,114335.0,36.9677,36.9758,36.9192,36.9272,114335.0
2018-04-18 15:50:00,45.64,45.66,45.6,45.65,180275.0,36.9192,36.9353,36.8868,36.9272,180275.0
2018-04-19 09:30:00,45.65,46.07,45.63,46.0,240625.0,36.9272,37.267,36.9111,37.2104,240625.0
2018-04-19 09:40:00,46.0,46.08,45.81,45.96,154208.0,37.2104,37.2751,37.0567,37.178,154208.0
2018-04-19 09:50:00,45.96,46.01,45.91,45.97,77633.0,37.178,37.2185,37.1376,37.1861,77633.0
2018-04-19 10:00:00,45.96,45.98,45.88,45.96,57385.0,37.178,37.1942,37.1133,37.178,57385.0
2018-04-19 10:10:00,45.95,45.98,45.85,45.94,103101.0,37.1699,37.1942,37.089,37.1618,103101.0
2018-04-19 10:20:00,45.94,45.94,45.79,45.8,90931.0,37.1618,37.1618,37.0405,37.0486,90931.0
2018-04-19 10:30:00,45.8,45.9,45.75,45.89,86895.0,37.0486,37.1295,37.0081,37.1214,86895.0
2018-04-19 10:40:00,45.89,45.93,45.84,45.87,44667.0,37.1214,37.1537,37.0809,37.1052,44667.0
2018-04-19 10:50:00,45.87,45.87,45.77,45.87,66498.0,37.1052,37.1052,37.0243,37.1052,66498.0
2018-04-19 11:00:00,45.86,45.86,45.75,45.82,122584.0,37.0971,37.0971,37.0081,37.0648,122584.0
2018-04-19 11:10:00,45.81,45.82,45.73,45.8,52015.0,37.0567,37.0648,36.992,37.0486,52015.0
2018-04-19 11:20:00,45.8,45.81,45.77,45.79,39102.0,37.0486,37.0567,37.0243,37.0405,39102.0
2018-04-19 11:30:00,45.79,45.8,45.75,45.75,21709.0,37.0405,37.0486,37.0081,37.0081,21709.0
2018-04-19 11:40:00,45.76,45.77,45.69,45.72,33784.0,37.0162,37.0243,36.9596,36.9839,33784.0
2018-04-19 11:50:00,45.72,45.73,45.59,45.6,40150.0,36.9839,36.992,36.8787,36.8868,40150.0
2018-04-19 12:00:00,45.61,45.63,45.55,45.59,23327.0,36.8949,36.9111,36.8464,36.8787,23327.0
2018-04-19 12:10:00,45.58,45.6,45.55,45.58,34523.0,36.8706,36.8868,36.8464,36.8706,34523.0
2018-04-19 12:20:00,45.59,45.65,45.58,45.62,64819.0,36.8787,36.9272,36.8706,36.903,64819.0
2018-04-19 12:30:00,45.62,45.68,45.62,45.66,47980.0,36.903,36.9515,36.903,36.9353,47980.0
2018-04-19 12:40:00,45.66,45.66,45.59,45.65,34639.0,36.9353,36.9353,36.8787,36.9272,34639.0
2018-04-19 12:50:00,45.66,45.66,45.56,45.57,22340.0,36.9353,36.9353,36.8544,36.8625,22340.0
2018-04-19 13:00:00,45.57,45.58,45.54,45.55,61625.0,36.8625,36.8706,36.8383,36.8464,61625.0
2018-04-19 13:10:00,45.55,45.58,45.52,45.53,27725.0,36.8464,36.8706,36.8221,36.8302,27725.0
2018-04-19 13:20:00,45.54,45.54,45.48,45.48,32532.0,36.8383,36.8383,36.7897,36.7897,32532.0
2018-04-19 13:30:00,45.49,45.54,45.49,45.52,19592.0,36.7978,36.8383,36.7978,36.8221,19592.0
2018-04-19 13:40:00,45.52,45.58,45.51,45.57,20110.0,36.8221,36.8706,36.814,36.8625,20110.0
2018-04-19 13:50:00,45.58,45.62,45.56,45.56,27620.0,36.8706,36.903,36.8544,36.8544,27620.0
2018-04-19 14:00:00,45.57,45.63,45.57,45.63,38308.0,36.8625,36.9111,36.8625,36.9111,38308.0
2018-04-19 14:10:00,45.63,45.63,45.59,45.62,46760.0,36.9111,36.9111,36.8787,36.903,46760.0
2018-04-19 14:20:00,45.63,45.65,45.56,45.64,50778.0,36.9111,36.9272,36.8544,36.9192,50778.0
2018-04-19 14:30:00,45.64,45.65,45.58,45.65,38982.0,36.9192,36.9272,36.8706,36.9272,38982.0
2018-04-19 14:40:00,45.65,45.66,45.61,45.65,37565.0,36.9272,36.9353,36.8949,36.9272,37565.0
2018-04-19 14:50:00,45.64,45.68,45.62,45.66,51992.0,36.9192,36.9515,36.903,36.9353,51992.0
2018-04-19 15:00:00,45.66,45.76,45.66,45.76,64324.0,36.9353,37.0162,36.9353,37.0162,64324.0
2018-04-19 15:10:00,45.76,45.8,45.74,45.8,46019.0,37.0162,37.0486,37.0,37.0486,46019.0
2018-04-19 15:20:00,45.8,45.81,45.73,45.73,54164.0,37.0486,37.0567,36.992,36.992,54164.0
2018-04-19 15:30:00,45.73,45.94,45.72,45.89,212257.0,36.992,37.1618,36.9839,37.1214,212257.0
2018-04-19 15:40:00,45.89,45.96,45.8,45.83,145058.0,37.1214,37.178,37.0486,37.0728,145058.0
2018-04-19 15:50:00,45.83,45.87,45.75,45.79,308516.0,37.0728,37.1052,37.0081,37.0405,308516.0
2018-04-20 09:30:00,45.96,46.25,45.88,45.89,282612.0,37.178,37.4126,37.1133,37.1214,282612.0
2018-04-20 09:40:00,45.88,45.89,45.66,45.68,51204.0,37.1133,37.1214,36.9353,36.9515,51204.0
2018-04-20 09:50:00,45.68,45.73,45.59,45.62,71937.0,36.9515,36.992,36.8787,36.903,71937.0
2018-04-20 10:00:00,45.62,45.63,45.51,45.59,79947.0,36.903,36.9111,36.814,36.8787,79947.0
2018-04-20 10:10:00,45.58,45.71,45.55,45.6,129647.0,36.8706,36.9758,36.8464,36.8868,129647.0
2018-04-20 10:20:00,45.61,45.7,45.59,45.69,49053.0,36.8949,36.9677,36.8787,36.9596,49053.0
2018-04-20 10:30:00,45.69,45.75,45.63,45.63,37108.0,36.9596,37.0081,36.9111,36.9111,37108.0
2018-04-20 10:40:00,45.63,45.67,45.61,45.63,43868.0,36.9111,36.9434,36.8949,36.9111,43868.0
2018-04-20 10:50:00,45.63,45.68,45.6,45.61,51060.0,36.9111,36.9515,36.8868,36.8949,51060.0
2018-04-20 11:00:00,45.62,45.62,45.51,45.54,72728.0,36.903,36.903,36.814,36.8383,72728.0
2018-04-20 11:10:00,45.53,45.55,45.48,45.54,51427.0,36.8302,36.8464,36.7897,36.8383,51427.0
2018-04-20 11:20:00,45.54,45.54,45.45,45.45,30624.0,36.8383,36.8383,36.7655,36.7655,30624.0
2018-04-20 11:30:00,45.46,45.66,45.46,45.66,35644.0,36.7735,36.9353,36.7735,36.9353,35644.0
2018-04-20 11:40:00,45.67,45.71,45.57,45.59,155930.0,36.9434,36.9758,36.8625,36.8787,155930.0
2018-04-20 11:50:00,45.59,45.62,45.54,45.56,26025.0,36.8787,36.903,36.8383,36.8544,26025.0
2018-04-20 12:00:00,45.56,45.58,45.5,45.52,40939.0,36.8544,36.8706,36.8059,36.8221,40939.0
2018-04-20 12:10:00,45.52,45.52,45.43,45.44,29492.0,36.8221,36.8221,36.7493,36.7574,29492.0
2018-04-20 12:20:00,45.45,45.47,45.41,45.42,27106.0,36.7655,36.7816,36.7331,36.7412,27106.0
2018-04-20 12:30:00,45.42,45.44,45.35,45.36,60017.0,36.7412,36.7574,36.6846,36.6927,60017.0
2018-04-20 12:40:00,45.35,45.36,45.05,45.28,144208.0,36.6846,36.6927,36.4419,36.6279,144208.0
2018-04-20 12:50:00,45.27,45.3,45.1,45.12,104799.0,36.6199,36.6441,36.4823,36.4985,104799.0
2018-04-20 13:00:00,45.13,45.25,45.11,45.2,78584.0,36.5066,36.6037,36.4904,36.5632,78584.0
2018-04-20 13:10:00,45.2,45.29,45.19,45.29,29729.0,36.5632,36.636,36.5551,36.636,29729.0
2018-04-20 13:20:00,45.29,45.34,45.21,45.34,48148.0,36.636,36.6765,36.5713,36.6765,48148.0
2018-04-20 13:30:00,45.33,45.46,45.32,45.41,119415.0,36.6684,36.7735,36.6603,36.7331,119415.0
2018-04-20 13:40:00,45.42,45.43,45.32,45.34,72507.0,36.7412,36.7493,36.6603,36.6765,72507.0
2018-04-20 13:50:00,45.34,45.34,45.27,45.28,121338.0,36.6765,36.6765,36.6199,36.6279,121338.0
2018-04-20 14:00:00,45.28,45.42,45.27,45.4,96837.0,36.6279,36.7412,36.6199,36.725,96837.0
2018-04-20 14:10:00,45.39,45.42,45.37,45.37,37187.0,36.7169,36.7412,36.7007,36.7007,37187.0
2018-04-20 14:20:00,45.37,45.43,45.36,45.43,65420.0,36.7007,36.7493,36.6927,36.7493,65420.0
2018-04-20 14:30:00,45.44,45.47,45.41,45.41,52424.0,36.7574,36.7816,36.7331,36.7331,52424.0
2018-04-20 14:40:00,45.41,45.42,45.35,45.36,140373.0,36.7331,36.7412,36.6846,36.6927,140373.0
2018-04-20 14:50:00,45.36,45.38,45.31,45.38,86444.0,36.6927,36.7088,36.6522,36.7088,86444.0
2018-04-20 15:00:00,45.37,45.38,45.27,45.3,79488.0,36.7007,36.7088,36.6199,36.6441,79488.0
2018-04-20 15:10:00,45.3,45.35,45.3,45.32,54122.0,36.6441,36.6846,36.6441,36.6603,54122.0
2018-04-20 15:20:00,45.31,45.4,45.31,45.4,76326.0,36.6522,36.725,36.6522,36.725,76326.0
2018-04-20 15:30:00,45.39,45.41,45.37,45.39,122643.0,36.7169,36.7331,36.7007,36.7169,122643.0
2018-04-20 15:40:00,45.39,45.44,45.36,45.44,210871.0,36.7169,36.7574,36.6927,36.7574,210871.0
2018-04-20 15:50:00,45.44,45.5,45.42,45.5,359841.0,36.7574,36.8059,36.7412,36.8059,359841.0
2018-04-23 09:30:00,45.56,45.6,45.38,45.38,81924.0,36.8544,36.8868,36.7088,36.7088,81924.0
2018-04-23 09:40:00,45.4,45.47,45.27,45.33,106492.0,36.725,36.7816,36.6199,36.6684,106492.0
2018-04-23 09:50:00,45.33,45.33,45.21,45.28,143192.0,36.6684,36.6684,36.5713,36.6279,143192.0
2018-04-23 10:00:00,45.3,45.46,45.26,45.4,208151.0,36.6441,36.7735,36.6118,36.725,208151.0
2018-04-23 10:10:00,45.44,45.55,45.44,45.49,85241.0,36.7574,36.8464,36.7574,36.7978,85241.0
2018-04-23 10:20:00,45.49,45.62,45.45,45.52,95635.0,36.7978,36.903,36.7655,36.8221,95635.0
2018-04-23 10:30:00,45.52,45.56,45.44,45.45,86525.0,36.8221,36.8544,36.7574,36.7655,86525.0
2018-04-23 10:40:00,45.44,45.49,45.4,45.45,85156.0,36.7574,36.7978,36.725,36.7655,85156.0
2018-04-23 10:50:00,45.44,45.46,45.39,45.41,69879.0,36.7574,36.7735,36.7169,36.7331,69879.0
2018-04-23 11:00:00,45.4,45.41,45.35,45.41,48617.0,36.725,36.7331,36.6846,36.7331,48617.0
2018-04-23 11:10:00,45.41,45.47,45.4,45.4,58252.0,36.7331,36.7816,36.725,36.725,58252.0
2018-04-23 11:20:00,45.41,45.42,45.36,45.39,62296.0,36.7331,36.7412,36.6927,36.7169,62296.0
2018-04-23 11:30:00,45.4,45.41,45.33,45.36,48442.0,36.725,36.7331,36.6684,36.6927,48442.0
2018-04-23 11:40:00,45.36,45.38,45.28,45.28,42658.0,36.6927,36.7088,36.6279,36.6279,42658.0
2018-04-23 11:50:00,45.28,45.34,45.27,45.3,57000.0,36.6279,36.6765,36.6199,36.6441,57000.0
2018-04-23 12:00:00,45.31,45.33,45.29,45.31,40295.0,36.6522,36.6684,36.636,36.6522,40295.0
2018-04-23 12:10:00,45.31,45.33,45.26,45.27,69358.0,36.6522,36.6684,36.6118,36.6199,69358.0
2018-04-23 12:20:00,45.26,45.28,45.22,45.27,46008.0,36.6118,36.6279,36.5794,36.6199,46008.0
2018-04-23 12:30:00,45.27,45.3,45.26,45.28,52038.0,36.6199,36.6441,36.6118,36.6279,52038.0
2018-04-23 12:40:00,45.29,45.33,45.28,45.29,37102.0,36.636,36.6684,36.6279,36.636,37102.0
2018-04-23 12:50:00,45.28,45.31,45.26,45.3,34481.0,36.6279,36.6522,36.6118,36.6441,34481.0
2018-04-23 13:00:00,45.29,45.3,45.23,45.24,26978.0,36.636,36.6441,36.5875,36.5956,26978.0
2018-04-23 13:10:00,45.24,45.28,45.24,45.25,35418.0,36.5956,36.6279,36.5956,36.6037,35418.0
2018-04-23 13:20:00,45.25,45.28,45.23,45.25,40771.0,36.6037,36.6279,36.5875,36.6037,40771.0
2018-04-23 13:30:00,45.25,45.26,45.2,45.25,35299.0,36.6037,36.6118,36.5632,36.6037,35299.0
2018-04-23 13:40:00,45.24,45.28,45.23,45.28,59294.0,36.5956,36.6279,36.5875,36.6279,59294.0
2018-04-23 13:50:00,45.28,45.29,45.26,45.28,114872.0,36.6279,36.636,36.6118,36.6279,114872.0
2018-04-23 14:00:00,45.29,45.37,45.28,45.3,104818.0,36.636,36.7007,36.6279,36.6441,104818.0
2018-04-23 14:10:00,45.3,45.37,45.3,45.37,46933.0,36.6441,36.7007,36.6441,36.7007,46933.0
2018-04-23 14:20:00,45.37,45.38,45.29,45.38,68743.0,36.7007,36.7088,36.636,36.7088,68743.0
2018-04-23 14:30:00,45.37,45.39,45.32,45.36,74450.0,36.7007,36.7169,36.6603,36.6927,74450.0
2018-04-23 14:40:00,45.36,45.38,45.33,45.36,47046.0,36.6927,36.7088,36.6684,36.6927,47046.0
2018-04-23 14:50:00,45.36,45.36,45.32,45.34,62137.0,36.6927,36.6927,36.6603,36.6765,62137.0
2018-04-23 15:00:00,45.34,45.38,45.33,45.36,38729.0,36.6765,36.7088,36.6684,36.6927,38729.0
2018-04-23 15:10:00,45.36,45.36,45.32,45.36,53885.0,36.6927,36.6927,36.6603,36.6927,53885.0
2018-04-23 15:20:00,45.35,45.4,45.34,45.34,49551.0,36.6846,36.725,36.6765,36.6765,49551.0
2018-04-23 15:30:00,45.34,45.37,45.33,45.36,171306.0,36.6765,36.7007,36.6684,36.6927,171306.0
2018-04-23 15:40:00,45.36,45.46,45.34,45.45,148752.0,36.6927,36.7735,36.6765,36.7655,148752.0
2018-04-23 15:50:00,45.44,45.46,45.43,45.44,331061.0,36.7574,36.7735,36.7493,36.7574,331061.0
2018-04-24 09:30:00,45.51,45.55,45.25,45.3,199219.0,36.814,36.8464,36.6037,36.6441,199219.0
2018-04-24 09:40:00,45.3,45.44,45.28,45.33,55685.0,36.6441,36.7574,36.6279,36.6684,55685.0
2018-04-24 09:50:00,45.33,45.43,45.33,45.39,94633.0,36.6684,36.7493,36.6684,36.7169,94633.0
2018-04-24 10:00:00,45.39,45.46,45.36,45.42,53205.0,36.7169,36.7735,36.6927,36.7412,53205.0
2018-04-24 10:10:00,45.43,45.47,45.29,45.29,74784.0,36.7493,36.7816,36.636,36.636,74784.0
2018-04-24 10:20:00,45.3,45.35,45.28,45.32,50078.0,36.6441,36.6846,36.6279,36.6603,50078.0
2018-04-24 10:30:00,45.32,45.46,45.29,45.46,73806.0,36.6603,36.7735,36.636,36.7735,73806.0
2018-04-24 10:40:00,45.47,45.5,45.41,45.49,68908.0,36.7816,36.8059,36.7331,36.7978,68908.0
2018-04-24 10:50:00,45.49,45.55,45.48,45.5,146803.0,36.7978,36.8464,36.7897,36.8059,146803.0
2018-04-24 11:00:00,45.5,45.54,45.44,45.49,54278.0,36.8059,36.8383,36.7574,36.7978,54278.0
2018-04-24 11:10:00,45.5,45.61,45.49,45.61,56153.0,36.8059,36.8949,36.7978,36.8949,56153.0
2018-04-24 11:20:00,45.61,45.73,45.61,45.66,49925.0,36.8949,36.992,36.8949,36.9353,49925.0
2018-04-24 11:30:00,45.66,45.69,45.56,45.56,38391.0,36.9353,36.9596,36.8544,36.8544,38391.0
2018-04-24 11:40:00,45.56,45.6,45.5,45.54,77480.0,36.8544,36.8868,36.8059,36.8383,77480.0
2018-04-24 11:50:00,45.54,45.56,45.48,45.49,83071.0,36.8383,36.8544,36.7897,36.7978,83071.0
2018-04-24 12:00:00,45.49,45.55,45.46,45.48,60574.0,36.7978,36.8464,36.7735,36.7897,60574.0
2018-04-24 12:10:00,45.48,45.52,45.42,45.45,32057.0,36.7897,36.8221,36.7412,36.7655,32057.0
2018-04-24 12:20:00,45.45,45.49,45.45,45.45,63271.0,36.7655,36.7978,36.7655,36.7655,63271.0
2018-04-24 12:30:00,45.45,45.47,45.38,45.39,39401.0,36.7655,36.7816,36.7088,36.7169,39401.0
2018-04-24 12:40:00,45.38,45.41,45.34,45.38,56233.0,36.7088,36.7331,36.6765,36.7088,56233.0
2018-04-24 12:50:00,45.38,45.39,45.18,45.18,38948.0,36.7088,36.7169,36.547,36.547,38948.0
2018-04-24 13:00:00,45.18,45.27,45.16,45.26,35196.0,36.547,36.6199,36.5309,36.6118,35196.0
2018-04-24 13:10:00,45.26,45.31,45.22,45.28,48549.0,36.6118,36.6522,36.5794,36.6279,48549.0
2018-04-24 13:20:00,45.29,45.29,45.21,45.25,43054.0,36.636,36.636,36.5713,36.6037,43054.0
2018-04-24 13:30:00,45.25,45.26,45.18,45.19,31535.0,36.6037,36.6118,36.547,36.5551,31535.0
2018-04-24 13:40:00,45.19,45.21,45.13,45.16,66401.0,36.5551,36.5713,36.5066,36.5309,66401.0
2018-04-24 13:50:00,45.16,45.16,45.07,45.11,49267.0,36.5309,36.5309,36.4581,36.4904,49267.0
2018-04-24 14:00:00,45.1,45.11,45.03,45.08,45224.0,36.4823,36.4904,36.4257,36.4662,45224.0
2018-04-24 14:10:00,45.09,45.17,45.06,45.06,124197.0,36.4742,36.539,36.45,36.45,124197.0
2018-04-24 14:20:00,45.07,45.09,44.96,44.96,99811.0,36.4581,36.4742,36.3691,36.3691,99811.0
2018-04-24 14:30:00,44.96,45.0,44.86,44.86,61064.0,36.3691,36.4014,36.2882,36.2882,61064.0
2018-04-24 14:40:00,44.86,44.98,44.86,44.94,45536.0,36.2882,36.3853,36.2882,36.3529,45536.0
2018-04-24 14:50:00,44.94,45.03,44.91,44.98,60589.0,36.3529,36.4257,36.3286,36.3853,60589.0
2018-04-24 15:00:00,44.99,45.11,44.98,45.08,52028.0,36.3934,36.4904,36.3853,36.4662,52028.0
2018-04-24 15:10:00,45.09,45.11,45.05,45.05,73862.0,36.4742,36.4904,36.4419,36.4419,73862.0
2018-04-24 15:20:00,45.05,45.16,45.05,45.08,134369.0,36.4419,36.5309,36.4419,36.4662,134369.0
2018-04-24 15:30:00,45.08,45.08,44.94,44.98,99579.0,36.4662,36.4662,36.3529,36.3853,99579.0
2018-04-24 15:40:00,44.98,45.11,44.91,45.09,162520.0,36.3853,36.4904,36.3286,36.4742,162520.0
2018-04-24 15:50:00,45.1,45.16,45.1,45.16,384319.0,36.4823,36.5309,36.4823,36.5309,384319.0
2018-04-25 09:30:00,45.14,45.2,44.94,45.04,125014.0,36.5147,36.5632,36.3529,36.4338,125014.0
2018-04-25 09:40:00,45.04,45.14,44.99,45.13,114632.0,36.4338,36.5147,36.3934,36.5066,114632.0
2018-04-25 09:50:00,45.14,45.38,45.13,45.36,61600.0,36.5147,36.7088,36.5066,36.6927,61600.0
2018-04-25 10:00:00,45.36,45.51,45.28,45.48,164523.0,36.6927,36.814,36.6279,36.7897,164523.0
2018-04-25 10:10:00,45.49,45.57,45.46,45.53,148133.0,36.7978,36.8625,36.7735,36.8302,148133.0
2018-04-25 10:20:00,45.53,45.62,45.53,45.55,106900.0,36.8302,36.903,36.8302,36.8464,106900.0
2018-04-25 10:30:00,45.54,45.6,45.49,45.53,73998.0,36.8383,36.8868,36.7978,36.8302,73998.0
2018-04-25 10:40:00,45.53,45.58,45.5,45.51,53301.0,36.8302,36.8706,36.8059,36.814,53301.0
2018-04-25 10:50:00,45.52,45.57,45.5,45.57,97930.0,36.8221,36.8625,36.8059,36.8625,97930.0
2018-04-25 11:00:00,45.56,45.56,45.47,45.52,58217.0,36.8544,36.8544,36.7816,36.8221,58217.0
2018-04-25 11:10:00,45.52,45.54,45.45,45.48,52398.0,36.8221,36.8383,36.7655,36.7897,52398.0
2018-04-25 11:20:00,45.48,45.53,45.47,45.48,27991.0,36.7897,36.8302,36.7816,36.7897,27991.0
2018-04-25 11:30:00,45.49,45.52,45.48,45.5,32930.0,36.7978,36.8221,36.7897,36.8059,32930.0
2018-04-25 11:40:00,45.49,45.52,45.39,45.41,95016.0,36.7978,36.8221,36.7169,36.7331,95016.0
2018-04-25 11:50:00,45.41,45.49,45.4,45.48,246548.0,36.7331,36.7978,36.725,36.7897,246548.0
2018-04-25 12:00:00,45.48,45.61,45.47,45.58,67306.0,36.7897,36.8949,36.7816,36.8706,67306.0
2018-04-25 12:10:00,45.58,45.64,45.56,45.63,73405.0,36.8706,36.9192,36.8544,36.9111,73405.0
2018-04-25 12:20:00,45.63,45.69,45.62,45.64,78506.0,36.9111,36.9596,36.903,36.9192,78506.0
2018-04-25 12:30:00,45.64,45.72,45.64,45.66,35766.0,36.9192,36.9839,36.9192,36.9353,35766.0
2018-04-25 12:40:00,45.66,45.69,45.66,45.68,26638.0,36.9353,36.9596,36.9353,36.9515,26638.0
2018-04-25 12:50:00,45.68,45.69,45.57,45.57,82390.0,36.9515,36.9596,36.8625,36.8625,82390.0
2018-04-25 13:00:00,45.57,45.62,45.56,45.56,13838.0,36.8625,36.903,36.8544,36.8544,13838.0
2018-04-25 13:10:00,45.56,45.58,45.53,45.57,27006.0,36.8544,36.8706,36.8302,36.8625,27006.0
2018-04-25 13:20:00,45.57,45.58,45.54,45.56,43138.0,36.8625,36.8706,36.8383,36.8544,43138.0
2018-04-25 13:30:00,45.55,45.66,45.55,45.59,28474.0,36.8464,36.9353,36.8464,36.8787,28474.0
2018-04-25 13:40:00,45.6,45.65,45.58,45.59,36624.0,36.8868,36.9272,36.8706,36.8787,36624.0
2018-04-25 13:50:00,45.59,45.66,45.59,45.64,56914.0,36.8787,36.9353,36.8787,36.9192,56914.0
2018-04-25 14:00:00,45.65,45.67,45.62,45.63,68207.0,36.9272,36.9434,36.903,36.9111,68207.0
2018-04-25 14:10:00,45.63,45.72,45.62,45.71,105214.0,36.9111,36.9839,36.903,36.9758,105214.0
2018-04-25 14:20:00,45.7,45.81,45.7,45.79,68306.0,36.9677,37.0567,36.9677,37.0405,68306.0
2018-04-25 14:30:00,45.79,45.87,45.78,45.83,41187.0,37.0405,37.1052,37.0324,37.0728,41187.0
2018-04-25 14:40:00,45.84,45.92,45.83,45.91,57437.0,37.0809,37.1457,37.0728,37.1376,57437.0
2018-04-25 14:50:00,45.91,45.93,45.83,45.93,55294.0,37.1376,37.1537,37.0728,37.1537,55294.0
2018-04-25 15:00:00,45.93,45.99,45.89,45.94,88758.0,37.1537,37.2023,37.1214,37.1618,88758.0
2018-04-25 15:10:00,45.94,45.99,45.93,45.94,79697.0,37.1618,37.2023,37.1537,37.1618,79697.0
2018-04-25 15:20:00,45.94,45.97,45.87,45.95,222656.0,37.1618,37.1861,37.1052,37.1699,222656.0
2018-04-25 15:30:00,45.95,45.95,45.83,45.84,227655.0,37.1699,37.1699,37.0728,37.0809,227655.0
2018-04-25 15:40:00,45.83,45.86,45.78,45.8,209700.0,37.0728,37.0971,37.0324,37.0486,209700.0
2018-04-25 15:50:00,45.8,45.86,45.74,45.86,353798.0,37.0486,37.0971,37.0,37.0971,353798.0
2018-04-26 09:30:00,45.83,45.99,45.69,45.8,160019.0,37.0728,37.2023,36.9596,37.0486,160019.0
2018-04-26 09:40:00,45.8,45.92,45.7,45.7,144768.0,37.0486,37.1457,36.9677,36.9677,144768.0
2018-04-26 09:50:00,45.69,45.8,45.65,45.76,101908.0,36.9596,37.0486,36.9272,37.0162,101908.0
2018-04-26 10:00:00,45.8,45.91,45.76,45.89,88091.0,37.0486,37.1376,37.0162,37.1214,88091.0
2018-04-26 10:10:00,45.89,45.97,45.87,45.91,43769.0,37.1214,37.1861,37.1052,37.1376,43769.0
2018-04-26 10:20:00,45.91,45.94,45.85,45.85,89463.0,37.1376,37.1618,37.089,37.089,89463.0
2018-04-26 10:30:00,45.86,45.95,45.85,45.89,217041.0,37.0971,37.1699,37.089,37.1214,217041.0
2018-04-26 10:40:00,45.89,45.9,45.79,45.84,106704.0,37.1214,37.1295,37.0405,37.0809,106704.0
2018-04-26 10:50:00,45.84,45.86,45.73,45.86,93317.0,37.0809,37.0971,36.992,37.0971,93317.0
2018-04-26 11:00:00,45.85,45.86,45.8,45.83,32104.0,37.089,37.0971,37.0486,37.0728,32104.0
2018-04-26 11:10:00,45.83,45.86,45.76,45.77,143375.0,37.0728,37.0971,37.0162,37.0243,143375.0
2018-04-26 11:20:00,45.77,45.8,45.57,45.58,135597.0,37.0243,37.0486,36.8625,36.8706,135597.0
2018-04-26 11:30:00,45.58,45.64,45.55,45.63,88725.0,36.8706,36.9192,36.8464,36.9111,88725.0
2018-04-26 11:40:00,45.63,45.69,45.62,45.67,26177.0,36.9111,36.9596,36.903,36.9434,26177.0
2018-04-26 11:50:00,45.67,45.79,45.67,45.78,41237.0,36.9434,37.0405,36.9434,37.0324,41237.0
2018-04-26 12:00:00,45.78,45.83,45.77,45.83,63674.0,37.0324,37.0728,37.0243,37.0728,63674.0
2018-04-26 12:10:00,45.83,45.83,45.73,45.78,37272.0,37.0728,37.0728,36.992,37.0324,37272.0
2018-04-26 12:20:00,45.77,45.86,45.76,45.84,27549.0,37.0243,37.0971,37.0162,37.0809,27549.0
2018-04-26 12:30:00,45.84,45.86,45.78,45.82,48104.0,37.0809,37.0971,37.0324,37.0648,48104.0
2018-04-26 12:40:00,45.81,45.85,45.79,45.8,20924.0,37.0567,37.089,37.0405,37.0486,20924.0
2018-04-26 12:50:00,45.81,45.86,45.8,45.83,26879.0,37.0567,37.0971,37.0486,37.0728,26879.0
2018-04-26 13:00:00,45.84,45.87,45.81,45.85,29224.0,37.0809,37.1052,37.0567,37.089,29224.0
2018-04-26 13:10:00,45.84,45.88,45.82,45.83,38312.0,37.0809,37.1133,37.0648,37.0728,38312.0
2018-04-26 13:20:00,45.83,45.84,45.8,45.83,26279.0,37.0728,37.0809,37.0486,37.0728,26279.0
2018-04-26 13:30:00,45.83,45.83,45.79,45.79,23458.0,37.0728,37.0728,37.0405,37.0405,23458.0
2018-04-26 13:40:00,45.8,45.83,45.79,45.8,23510.0,37.0486,37.0728,37.0405,37.0486,23510.0
2018-04-26 13:50:00,45.8,45.87,45.76,45.87,63758.0,37.0486,37.1052,37.0162,37.1052,63758.0
2018-04-26 14:00:00,45.86,45.87,45.82,45.84,26680.0,37.0971,37.1052,37.0648,37.0809,26680.0
2018-04-26 14:10:00,45.84,45.9,45.83,45.86,63500.0,37.0809,37.1295,37.0728,37.0971,63500.0
2018-04-26 14:20:00,45.86,45.87,45.82,45.86,27896.0,37.0971,37.1052,37.0648,37.0971,27896.0
2018-04-26 14:30:00,45.86,45.91,45.84,45.91,102263.0,37.0971,37.1376,37.0809,37.1376,102263.0
2018-04-26 14:40:00,45.91,45.98,45.91,45.94,29506.0,37.1376,37.1942,37.1376,37.1618,29506.0
2018-04-26 14:50:00,45.94,45.95,45.91,45.93,37576.0,37.1618,37.1699,37.1376,37.1537,37576.0
2018-04-26 15:00:00,45.93,45.95,45.89,45.89,52136.0,37.1537,37.1699,37.1214,37.1214,52136.0
2018-04-26 15:10:00,45.89,45.91,45.86,45.87,34896.0,37.1214,37.1376,37.0971,37.1052,34896.0
2018-04-26 15:20:00,45.87,45.87,45.75,45.76,57308.0,37.1052,37.1052,37.0081,37.0162,57308.0
2018-04-26 15:30:00,45.76,45.82,45.74,45.82,69508.0,37.0162,37.0648,37.0,37.0648,69508.0
2018-04-26 15:40:00,45.81,45.83,45.79,45.82,91078.0,37.0567,37.0728,37.0405,37.0648,91078.0
2018-04-26 15:50:00,45.81,45.85,45.79,45.85,240777.0,37.0567,37.089,37.0405,37.089,240777.0
2018-04-27 09:30:00,45.86,45.92,45.7,45.71,74657.0,37.0971,37.1457,36.9677,36.9758,74657.0
2018-04-27 09:40:00,45.7,45.88,45.7,45.72,40811.0,36.9677,37.1133,36.9677,36.9839,40811.0
2018-04-27 09:50:00,45.74,45.83,45.74,45.82,46043.0,37.0,37.0728,37.0,37.0648,46043.0
2018-04-27 10:00:00,45.82,45.94,45.82,45.93,139593.0,37.0648,37.1618,37.0648,37.1537,139593.0
2018-04-27 10:10:00,45.93,45.95,45.87,45.9,85541.0,37.1537,37.1699,37.1052,37.1295,85541.0
2018-04-27 10:20:00,45.89,45.92,45.84,45.9,58109.0,37.1214,37.1457,37.0809,37.1295,58109.0
2018-04-27 10:30:00,45.9,45.95,45.88,45.94,41778.0,37.1295,37.1699,37.1133,37.1618,41778.0
2018-04-27 10:40:00,45.94,46.01,45.93,45.97,86018.0,37.1618,37.2185,37.1537,37.1861,86018.0
2018-04-27 10:50:00,45.98,46.09,45.96,46.09,140275.0,37.1942,37.2832,37.178,37.2832,140275.0
2018-04-27 11:00:00,46.09,46.11,46.05,46.1,61204.0,37.2832,37.2993,37.2508,37.2913,61204.0
2018-04-27 11:10:00,46.09,46.1,46.05,46.05,58449.0,37.2832,37.2913,37.2508,37.2508,58449.0
2018-04-27 11:20:00,46.05,46.14,46.04,46.13,71543.0,37.2508,37.3236,37.2427,37.3155,71543.0
2018-04-27 11:30:00,46.13,46.13,46.07,46.08,23611.0,37.3155,37.3155,37.267,37.2751,23611.0
2018-04-27 11:40:00,46.08,46.09,46.05,46.05,33250.0,37.2751,37.2832,37.2508,37.2508,33250.0
2018-04-27 11:50:00,46.05,46.06,46.02,46.02,54879.0,37.2508,37.2589,37.2265,37.2265,54879.0
2018-04-27 12:00:00,46.03,46.04,46.0,46.0,34572.0,37.2346,37.2427,37.2104,37.2104,34572.0
2018-04-27 12:10:00,46.01,46.01,45.95,45.99,32502.0,37.2185,37.2185,37.1699,37.2023,32502.0
2018-04-27 12:20:00,46.0,46.0,45.98,46.0,18960.0,37.2104,37.2104,37.1942,37.2104,18960.0
2018-04-27 12:30:00,45.99,46.07,45.98,46.05,64167.0,37.2023,37.267,37.1942,37.2508,64167.0
2018-04-27 12:40:00,46.06,46.18,46.04,46.14,83684.0,37.2589,37.356,37.2427,37.3236,83684.0
2018-04-27 12:50:00,46.15,46.24,46.12,46.19,35779.0,37.3317,37.4045,37.3074,37.3641,35779.0
2018-04-27 13:00:00,46.19,46.21,46.15,46.17,22757.0,37.3641,37.3802,37.3317,37.3479,22757.0
2018-04-27 13:10:00,46.17,46.18,46.09,46.09,68068.0,37.3479,37.356,37.2832,37.2832,68068.0
2018-04-27 13:20:00,46.08,46.1,46.06,46.08,28574.0,37.2751,37.2913,37.2589,37.2751,28574.0
2018-04-27 13:30:00,46.08,46.09,46.05,46.08,21835.0,37.2751,37.2832,37.2508,37.2751,21835.0
2018-04-27 13:40:00,46.08,46.08,46.0,46.03,29318.0,37.2751,37.2751,37.2104,37.2346,29318.0
2018-04-27 13:50:00,46.03,46.09,46.02,46.05,33384.0,37.2346,37.2832,37.2265,37.2508,33384.0
2018-04-27 14:00:00,46.05,46.1,46.05,46.09,43867.0,37.2508,37.2913,37.2508,37.2832,43867.0
2018-04-27 14:10:00,46.09,46.17,46.07,46.13,89063.0,37.2832,37.3479,37.267,37.3155,89063.0
2018-04-27 14:20:00,46.13,46.15,46.12,46.13,23857.0,37.3155,37.3317,37.3074,37.3155,23857.0
2018-04-27 14:30:00,46.13,46.15,46.12,46.13,25225.0,37.3155,37.3317,37.3074,37.3155,25225.0
2018-04-27 14:40:00,46.13,46.14,46.1,46.13,30977.0,37.3155,37.3236,37.2913,37.3155,30977.0
2018-04-27 14:50:00,46.13,46.16,46.12,46.15,54361.0,37.3155,37.3398,37.3074,37.3317,54361.0
2018-04-27 15:00:00,46.15,46.17,46.12,46.16,48626.0,37.3317,37.3479,37.3074,37.3398,48626.0
2018-04-27 15:10:00,46.16,46.16,46.11,46.11,35370.0,37.3398,37.3398,37.2993,37.2993,35370.0
2018-04-27 15:20:00,46.12,46.12,46.06,46.08,96858.0,37.3074,37.3074,37.2589,37.2751,96858.0
2018-04-27 15:30:00,46.09,46.09,46.04,46.07,59336.0,37.2832,37.2832,37.2427,37.267,59336.0
2018-04-27 15:40:00,46.07,46.09,46.02,46.07,82615.0,37.267,37.2832,37.2265,37.267,82615.0
2018-04-27 15:50:00,46.07,46.11,46.05,46.06,197092.0,37.267,37.2993,37.2508,37.2589,197092.0
2018-04-30 09:30:00,46.15,46.18,45.94,46.01,209835.0,37.3317,37.356,37.1618,37.2185,209835.0
2018-04-30 09:40:00,46.02,46.11,45.95,45.95,111037.0,37.2265,37.2993,37.1699,37.1699,111037.0
2018-04-30 09:50:00,45.95,45.99,45.82,45.83,163543.0,37.1699,37.2023,37.0648,37.0728,163543.0
2018-04-30 10:00:00,45.83,45.85,45.78,45.82,200010.0,37.0728,37.089,37.0324,37.0648,200010.0
2018-04-30 10:10:00,45.82,45.91,45.81,45.88,47891.0,37.0648,37.1376,37.0567,37.1133,47891.0
2018-04-30 10:20:00,45.87,45.87,45.74,45.79,50312.0,37.1052,37.1052,37.0,37.0405,50312.0
2018-04-30 10:30:00,45.79,45.84,45.76,45.81,56012.0,37.0405,37.0809,37.0162,37.0567,56012.0
2018-04-30 10:40:00,45.81,45.86,45.71,45.74,42259.0,37.0567,37.0971,36.9758,37.0,42259.0
2018-04-30 10:50:00,45.73,45.77,45.68,45.72,81210.0,36.992,37.0243,36.9515,36.9839,81210.0
2018-04-30 11:00:00,45.72,45.75,45.69,45.69,44699.0,36.9839,37.0081,36.9596,36.9596,44699.0
2018-04-30 11:10:00,45.7,45.7,45.57,45.58,71960.0,36.9677,36.9677,36.8625,36.8706,71960.0
2018-04-30 11:20:00,45.57,45.7,45.53,45.7,165999.0,36.8625,36.9677,36.8302,36.9677,165999.0
2018-04-30 11:30:00,45.7,45.75,45.69,45.69,34080.0,36.9677,37.0081,36.9596,36.9596,34080.0
2018-04-30 11:40:00,45.7,45.71,45.62,45.67,33288.0,36.9677,36.9758,36.903,36.9434,33288.0
2018-04-30 11:50:00,45.67,45.71,45.64,45.71,70177.0,36.9434,36.9758,36.9192,36.9758,70177.0
2018-04-30 12:00:00,45.7,45.7,45.56,45.56,113611.0,36.9677,36.9677,36.8544,36.8544,113611.0
2018-04-30 12:10:00,45.57,45.65,45.54,45.55,93858.0,36.8625,36.9272,36.8383,36.8464,93858.0
2018-04-30 12:20:00,45.55,45.63,45.55,45.59,44905.0,36.8464,36.9111,36.8464,36.8787,44905.0
2018-04-30 12:30:00,45.58,45.6,45.54,45.59,38833.0,36.8706,36.8868,36.8383,36.8787,38833.0
2018-04-30 12:40:00,45.59,45.59,45.54,45.55,41758.0,36.8787,36.8787,36.8383,36.8464,41758.0
2018-04-30 12:50:00,45.56,45.56,45.46,45.56,68045.0,36.8544,36.8544,36.7735,36.8544,68045.0
2018-04-30 13:00:00,45.57,45.58,45.49,45.49,26814.0,36.8625,36.8706,36.7978,36.7978,26814.0
2018-04-30 13:10:00,45.5,45.55,45.48,45.54,42604.0,36.8059,36.8464,36.7897,36.8383,42604.0
2018-04-30 13:20:00,45.53,45.55,45.5,45.52,23076.0,36.8302,36.8464,36.8059,36.8221,23076.0
2018-04-30 13:30:00,45.52,45.53,45.5,45.51,21152.0,36.8221,36.8302,36.8059,36.814,21152.0
2018-04-30 13:40:00,45.52,45.55,45.48,45.49,51340.0,36.8221,36.8464,36.7897,36.7978,51340.0
2018-04-30 13:50:00,45.49,45.53,45.48,45.51,33866.0,36.7978,36.8302,36.7897,36.814,33866.0
2018-04-30 14:00:00,45.5,45.52,45.42,45.43,54249.0,36.8059,36.8221,36.7412,36.7493,54249.0
2018-04-30 14:10:00,45.43,45.44,45.38,45.41,48531.0,36.7493,36.7574,36.7088,36.7331,48531.0
2018-04-30 14:20:00,45.41,45.44,45.34,45.37,47119.0,36.7331,36.7574,36.6765,36.7007,47119.0
2018-04-30 14:30:00,45.36,45.38,45.29,45.3,48457.0,36.6927,36.7088,36.636,36.6441,48457.0
2018-04-30 14:40:00,45.3,45.33,45.28,45.32,42235.0,36.6441,36.6684,36.6279,36.6603,42235.0
2018-04-30 14:50:00,45.33,45.33,45.27,45.28,59282.0,36.6684,36.6684,36.6199,36.6279,59282.0
2018-04-30 15:00:00,45.29,45.29,45.25,45.29,47109.0,36.636,36.636,36.6037,36.636,47109.0
2018-04-30 15:10:00,45.29,45.31,45.22,45.3,196941.0,36.636,36.6522,36.5794,36.6441,196941.0
2018-04-30 15:20:00,45.3,45.34,45.22,45.34,175589.0,36.6441,36.6765,36.5794,36.6765,175589.0
2018-04-30 15:30:00,45.34,45.47,45.32,45.47,192186.0,36.6765,36.7816,36.6603,36.7816,192186.0
2018-04-30 15:40:00,45.46,45.49,45.44,45.48,249195.0,36.7735,36.7978,36.7574,36.7897,249195.0
2018-04-30 15:50:00,45.47,45.48,45.37,45.37,590314.0,36.7816,36.7897,36.7007,36.7007,590314.0
2018-05-01 09:30:00,45.6,45.99,45.06,45.23,213275.0,36.8868,37.2023,36.45,36.5875,213275.0
2018-05-01 09:40:00,45.29,45.65,45.26,45.65,88246.0,36.636,36.9272,36.6118,36.9272,88246.0
2018-05-01 09:50:00,45.67,45.7,45.5,45.57,60666.0,36.9434,36.9677,36.8059,36.8625,60666.0
2018-05-01 10:00:00,45.56,45.69,45.5,45.63,71799.0,36.8544,36.9596,36.8059,36.9111,71799.0
2018-05-01 10:10:00,45.63,45.75,45.54,45.75,55398.0,36.9111,37.0081,36.8383,37.0081,55398.0
2018-05-01 10:20:00,45.75,45.75,45.57,45.57,72393.0,37.0081,37.0081,36.8625,36.8625,72393.0
2018-05-01 10:30:00,45.56,45.68,45.51,45.55,44146.0,36.8544,36.9515,36.814,36.8464,44146.0
2018-05-01 10:40:00,45.55,45.57,45.25,45.25,123667.0,36.8464,36.8625,36.6037,36.6037,123667.0
2018-05-01 10:50:00,45.27,45.45,45.2,45.22,81622.0,36.6199,36.7655,36.5632,36.5794,81622.0
2018-05-01 11:00:00,45.22,45.25,45.11,45.19,78400.0,36.5794,36.6037,36.4904,36.5551,78400.0
2018-05-01 11:10:00,45.2,45.28,45.17,45.28,51809.0,36.5632,36.6279,36.539,36.6279,51809.0
2018-05-01 11:20:00,45.28,45.41,45.28,45.36,56947.0,36.6279,36.7331,36.6279,36.6927,56947.0
2018-05-01 11:30:00,45.36,45.51,45.35,45.5,81332.0,36.6927,36.814,36.6846,36.8059,81332.0
2018-05-01 11:40:00,45.5,45.6,45.48,45.5,45912.0,36.8059,36.8868,36.7897,36.8059,45912.0
2018-05-01 11:50:00,45.5,45.58,45.47,45.5,88660.0,36.8059,36.8706,36.7816,36.8059,88660.0
2018-05-01 12:00:00,45.49,45.54,45.39,45.42,84954.0,36.7978,36.8383,36.7169,36.7412,84954.0
2018-05-01 12:10:00,45.43,45.47,45.41,45.45,34515.0,36.7493,36.7816,36.7331,36.7655,34515.0
2018-05-01 12:20:00,45.45,45.51,45.43,45.51,38804.0,36.7655,36.814,36.7493,36.814,38804.0
2018-05-01 12:30:00,45.5,45.5,45.42,45.45,51353.0,36.8059,36.8059,36.7412,36.7655,51353.0
2018-05-01 12:40:00,45.45,45.51,45.44,45.49,57484.0,36.7655,36.814,36.7574,36.7978,57484.0
2018-05-01 12:50:00,45.5,45.52,45.41,45.41,32546.0,36.8059,36.8221,36.7331,36.7331,32546.0
2018-05-01 13:00:00,45.42,45.42,45.2,45.23,50440.0,36.7412,36.7412,36.5632,36.5875,50440.0
2018-05-01 13:10:00,45.24,45.28,45.11,45.17,48339.0,36.5956,36.6279,36.4904,36.539,48339.0
2018-05-01 13:20:00,45.18,45.19,45.12,45.16,39779.0,36.547,36.5551,36.4985,36.5309,39779.0
2018-05-01 13:30:00,45.16,45.24,45.12,45.23,81973.0,36.5309,36.5956,36.4985,36.5875,81973.0
2018-05-01 13:40:00,45.23,45.34,45.22,45.31,50348.0,36.5875,36.6765,36.5794,36.6522,50348.0
2018-05-01 13:50:00,45.32,45.37,45.24,45.26,41600.0,36.6603,36.7007,36.5956,36.6118,41600.0
2018-05-01 14:00:00,45.25,45.26,45.12,45.15,66896.0,36.6037,36.6118,36.4985,36.5228,66896.0
2018-05-01 14:10:00,45.15,45.17,45.07,45.11,76202.0,36.5228,36.539,36.4581,36.4904,76202.0
2018-05-01 14:20:00,45.11,45.17,45.07,45.07,60466.0,36.4904,36.539,36.4581,36.4581,60466.0
2018-05-01 14:30:00,45.07,45.08,45.01,45.01,60870.0,36.4581,36.4662,36.4095,36.4095,60870.0
2018-05-01 14:40:00,45.02,45.18,45.01,45.09,96611.0,36.4176,36.547,36.4095,36.4742,96611.0
2018-05-01 14:50:00,45.1,45.11,45.01,45.04,66390.0,36.4823,36.4904,36.4095,36.4338,66390.0
2018-05-01 15:00:00,45.04,45.08,44.98,45.08,87926.0,36.4338,36.4662,36.3853,36.4662,87926.0
2018-05-01 15:10:00,45.07,45.08,44.96,44.96,70636.0,36.4581,36.4662,36.3691,36.3691,70636.0
2018-05-01 15:20:00,44.96,44.98,44.83,44.91,114015.0,36.3691,36.3853,36.2639,36.3286,114015.0
2018-05-01 15:30:00,44.91,44.97,44.78,44.8,152633.0,36.3286,36.3772,36.2235,36.2397,152633.0
2018-05-01 15:40:00,44.8,45.07,44.79,45.06,228265.0,36.2397,36.4581,36.2316,36.45,228265.0
2018-05-01 15:50:00,45.07,45.09,44.92,45.03,599127.0,36.4581,36.4742,36.3367,36.4257,599127.0
2018-05-02 09:30:00,45.17,45.46,45.05,45.27,285371.0,36.539,36.7735,36.4419,36.6199,285371.0
2018-05-02 09:40:00,45.25,45.25,44.76,44.79,116136.0,36.6037,36.6037,36.2073,36.2316,116136.0
2018-05-02 09:50:00,44.79,44.85,44.61,44.79,330874.0,36.2316,36.2801,36.086,36.2316,330874.0
2018-05-02 10:00:00,44.79,45.07,44.75,45.01,223128.0,36.2316,36.4581,36.1992,36.4095,223128.0
2018-05-02 10:10:00,45.01,45.06,44.93,45.0,260606.0,36.4095,36.45,36.3448,36.4014,260606.0
2018-05-02 10:20:00,45.0,45.03,44.89,44.93,111742.0,36.4014,36.4257,36.3125,36.3448,111742.0
2018-05-02 10:30:00,44.95,44.98,44.68,44.75,190062.0,36.361,36.3853,36.1426,36.1992,190062.0
2018-05-02 10:40:00,44.75,44.84,44.73,44.8,57306.0,36.1992,36.272,36.183,36.2397,57306.0
2018-05-02 10:50:00,44.79,44.8,44.63,44.73,94404.0,36.2316,36.2397,36.1021,36.183,94404.0
2018-05-02 11:00:00,44.73,44.73,44.59,44.72,89116.0,36.183,36.183,36.0698,36.1749,89116.0
2018-05-02 11:10:00,44.73,44.88,44.73,44.82,53931.0,36.183,36.3044,36.183,36.2558,53931.0
2018-05-02 11:20:00,44.82,44.96,44.8,44.96,56379.0,36.2558,36.3691,36.2397,36.3691,56379.0
2018-05-02 11:30:00,44.96,44.99,44.9,44.95,76557.0,36.3691,36.3934,36.3206,36.361,76557.0
2018-05-02 11:40:00,44.96,44.98,44.82,44.83,81639.0,36.3691,36.3853,36.2558,36.2639,81639.0
2018-05-02 11:50:00,44.83,44.85,44.79,44.83,54861.0,36.2639,36.2801,36.2316,36.2639,54861.0
2018-05-02 12:00:00,44.84,44.88,44.79,44.85,42225.0,36.272,36.3044,36.2316,36.2801,42225.0
2018-05-02 12:10:00,44.85,44.88,44.84,44.85,23378.0,36.2801,36.3044,36.272,36.2801,23378.0
2018-05-02 12:20:00,44.85,44.87,44.8,44.8,43101.0,36.2801,36.2963,36.2397,36.2397,43101.0
2018-05-02 12:30:00,44.8,44.83,44.79,44.81,35307.0,36.2397,36.2639,36.2316,36.2477,35307.0
2018-05-02 12:40:00,44.81,44.86,44.8,44.85,40909.0,36.2477,36.2882,36.2397,36.2801,40909.0
2018-05-02 12:50:00,44.85,44.87,44.81,44.84,37114.0,36.2801,36.2963,36.2477,36.272,37114.0
2018-05-02 13:00:00,44.84,44.88,44.82,44.86,30619.0,36.272,36.3044,36.2558,36.2882,30619.0
2018-05-02 13:10:00,44.87,44.9,44.85,44.88,32783.0,36.2963,36.3206,36.2801,36.3044,32783.0
2018-05-02 13:20:00,44.89,45.0,44.83,45.0,64586.0,36.3125,36.4014,36.2639,36.4014,64586.0
2018-05-02 13:30:00,44.99,45.02,44.94,44.94,58907.0,36.3934,36.4176,36.3529,36.3529,58907.0
2018-05-02 13:40:00,44.94,44.96,44.88,44.92,46432.0,36.3529,36.3691,36.3044,36.3367,46432.0
2018-05-02 13:50:00,44.92,44.95,44.8,44.82,55598.0,36.3367,36.361,36.2397,36.2558,55598.0
2018-05-02 14:00:00,44.82,44.96,44.81,44.92,63046.0,36.2558,36.3691,36.2477,36.3367,63046.0
2018-05-02 14:10:00,44.92,44.93,44.82,44.82,65445.0,36.3367,36.3448,36.2558,36.2558,65445.0
2018-05-02 14:20:00,44.82,44.88,44.78,44.85,51226.0,36.2558,36.3044,36.2235,36.2801,51226.0
2018-05-02 14:30:00,44.84,44.87,44.76,44.76,69560.0,36.272,36.2963,36.2073,36.2073,69560.0
2018-05-02 14:40:00,44.76,44.78,44.69,44.71,119696.0,36.2073,36.2235,36.1507,36.1669,119696.0
2018-05-02 14:50:00,44.72,44.72,44.65,44.66,82343.0,36.1749,36.1749,36.1183,36.1264,82343.0
2018-05-02 15:00:00,44.66,44.67,44.53,44.59,183937.0,36.1264,36.1345,36.0213,36.0698,183937.0
2018-05-02 15:10:00,44.59,44.62,44.55,44.6,147819.0,36.0698,36.0941,36.0374,36.0779,147819.0
2018-05-02 15:20:00,44.6,44.62,44.54,44.55,113682.0,36.0779,36.0941,36.0293,36.0374,113682.0
2018-05-02 15:30:00,44.55,44.55,44.43,44.43,272973.0,36.0374,36.0374,35.9404,35.9404,272973.0
2018-05-02 15:40:00,44.43,44.44,44.34,44.34,241552.0,35.9404,35.9484,35.8676,35.8676,241552.0
2018-05-02 15:50:00,44.34,44.43,44.25,44.42,695006.0,35.8676,35.9404,35.7948,35.9323,695006.0
2018-05-03 09:30:00,44.29,44.5,44.02,44.17,177193.0,35.8271,35.997,35.6087,35.73,177193.0
2018-05-03 09:40:00,44.15,44.15,43.91,43.92,141016.0,35.7139,35.7139,35.5197,35.5278,141016.0
2018-05-03 09:50:00,43.93,44.19,43.87,44.07,141154.0,35.5359,35.7462,35.4874,35.6491,141154.0
2018-05-03 10:00:00,44.09,44.1,43.98,44.03,107621.0,35.6653,35.6734,35.5763,35.6168,107621.0
2018-05-03 10:10:00,44.03,44.05,43.89,43.9,100364.0,35.6168,35.633,35.5035,35.5116,100364.0
2018-05-03 10:20:00,43.9,43.91,43.66,43.71,111239.0,35.5116,35.5197,35.3175,35.3579,111239.0
2018-05-03 10:30:00,43.7,43.7,43.38,43.41,129935.0,35.3498,35.3498,35.091,35.1153,129935.0
2018-05-03 10:40:00,43.41,43.54,43.37,43.54,65487.0,35.1153,35.2204,35.0829,35.2204,65487.0
2018-05-03 10:50:00,43.53,43.54,43.36,43.41,130136.0,35.2123,35.2204,35.0748,35.1153,130136.0
2018-05-03 11:00:00,43.42,43.58,43.41,43.54,97116.0,35.1233,35.2528,35.1153,35.2204,97116.0
2018-05-03 11:10:00,43.53,43.67,43.51,43.64,54301.0,35.2123,35.3256,35.1962,35.3013,54301.0
2018-05-03 11:20:00,43.64,43.65,43.5,43.5,91519.0,35.3013,35.3094,35.1881,35.1881,91519.0
2018-05-03 11:30:00,43.51,43.62,43.49,43.59,84930.0,35.1962,35.2851,35.18,35.2609,84930.0
2018-05-03 11:40:00,43.59,43.67,43.53,43.6,64284.0,35.2609,35.3256,35.2123,35.269,64284.0
2018-05-03 11:50:00,43.61,43.68,43.6,43.67,54215.0,35.277,35.3337,35.269,35.3256,54215.0
2018-05-03 12:00:00,43.68,43.72,43.64,43.65,54112.0,35.3337,35.366,35.3013,35.3094,54112.0
2018-05-03 12:10:00,43.66,43.67,43.54,43.55,61346.0,35.3175,35.3256,35.2204,35.2285,61346.0
2018-05-03 12:20:00,43.55,43.57,43.48,43.48,60403.0,35.2285,35.2447,35.1719,35.1719,60403.0
2018-05-03 12:30:00,43.48,43.6,43.43,43.59,180021.0,35.1719,35.269,35.1314,35.2609,180021.0
2018-05-03 12:40:00,43.59,43.71,43.59,43.68,59652.0,35.2609,35.3579,35.2609,35.3337,59652.0
2018-05-03 12:50:00,43.67,43.76,43.64,43.73,66646.0,35.3256,35.3984,35.3013,35.3741,66646.0
2018-05-03 13:00:00,43.73,43.74,43.6,43.6,65075.0,35.3741,35.3822,35.269,35.269,65075.0
2018-05-03 13:10:00,43.6,43.71,43.59,43.66,68454.0,35.269,35.3579,35.2609,35.3175,68454.0
2018-05-03 13:20:00,43.66,43.69,43.57,43.59,48771.0,35.3175,35.3418,35.2447,35.2609,48771.0
2018-05-03 13:30:00,43.6,43.75,43.6,43.73,51350.0,35.269,35.3903,35.269,35.3741,51350.0
2018-05-03 13:40:00,43.74,43.79,43.7,43.71,63058.0,35.3822,35.4226,35.3498,35.3579,63058.0
2018-05-03 13:50:00,43.71,43.76,43.69,43.7,41353.0,35.3579,35.3984,35.3418,35.3498,41353.0
2018-05-03 14:00:00,43.7,43.7,43.62,43.67,72771.0,35.3498,35.3498,35.2851,35.3256,72771.0
2018-05-03 14:10:00,43.67,43.68,43.64,43.65,62696.0,35.3256,35.3337,35.3013,35.3094,62696.0
2018-05-03 14:20:00,43.65,43.65,43.59,43.62,78740.0,35.3094,35.3094,35.2609,35.2851,78740.0
2018-05-03 14:30:00,43.63,43.77,43.63,43.77,120369.0,35.2932,35.4065,35.2932,35.4065,120369.0
2018-05-03 14:40:00,43.77,43.82,43.64,43.66,161952.0,35.4065,35.4469,35.3013,35.3175,161952.0
2018-05-03 14:50:00,43.66,43.7,43.62,43.64,105388.0,35.3175,35.3498,35.2851,35.3013,105388.0
2018-05-03 15:00:00,43.65,43.67,43.58,43.6,92232.0,35.3094,35.3256,35.2528,35.269,92232.0
2018-05-03 15:10:00,43.6,43.68,43.58,43.68,102784.0,35.269,35.3337,35.2528,35.3337,102784.0
2018-05-03 15:20:00,43.68,43.69,43.6,43.61,93384.0,35.3337,35.3418,35.269,35.277,93384.0
2018-05-03 15:30:00,43.62,43.65,43.5,43.52,124946.0,35.2851,35.3094,35.1881,35.2042,124946.0
2018-05-03 15:40:00,43.52,43.64,43.5,43.63,172756.0,35.2042,35.3013,35.1881,35.2932,172756.0
2018-05-03 15:50:00,43.62,43.63,43.48,43.58,516596.0,35.2851,35.2932,35.1719,35.2528,516596.0
2018-05-04 09:30:00,43.44,43.56,43.36,43.53,105795.0,35.1395,35.2366,35.0748,35.2123,105795.0
2018-05-04 09:40:00,43.53,43.53,43.38,43.49,159151.0,35.2123,35.2123,35.091,35.18,159151.0
2018-05-04 09:50:00,43.49,43.49,43.42,43.48,84914.0,35.18,35.18,35.1233,35.1719,84914.0
2018-05-04 10:00:00,43.48,43.49,43.35,43.39,114649.0,35.1719,35.18,35.0667,35.0991,114649.0
2018-05-04 10:10:00,43.39,43.46,43.35,43.39,61888.0,35.0991,35.1557,35.0667,35.0991,61888.0
2018-05-04 10:20:00,43.4,43.5,43.34,43.5,96759.0,35.1072,35.1881,35.0586,35.1881,96759.0
2018-05-04 10:30:00,43.5,43.59,43.46,43.55,92485.0,35.1881,35.2609,35.1557,35.2285,92485.0
2018-05-04 10:40:00,43.54,43.66,43.54,43.62,75436.0,35.2204,35.3175,35.2204,35.2851,75436.0
2018-05-04 10:50:00,43.62,43.62,43.48,43.49,185260.0,35.2851,35.2851,35.1719,35.18,185260.0
2018-05-04 11:00:00,43.49,43.61,43.43,43.59,249513.0,35.18,35.277,35.1314,35.2609,249513.0
2018-05-04 11:10:00,43.6,43.67,43.55,43.64,244127.0,35.269,35.3256,35.2285,35.3013,244127.0
2018-05-04 11:20:00,43.64,43.78,43.64,43.74,73764.0,35.3013,35.4146,35.3013,35.3822,73764.0
2018-05-04 11:30:00,43.74,43.85,43.72,43.8,75424.0,35.3822,35.4712,35.366,35.4307,75424.0
2018-05-04 11:40:00,43.81,43.87,43.8,43.87,57743.0,35.4388,35.4874,35.4307,35.4874,57743.0
2018-05-04 11:50:00,43.87,43.9,43.84,43.88,87896.0,35.4874,35.5116,35.4631,35.4955,87896.0
2018-05-04 12:00:00,43.88,43.91,43.86,43.89,51359.0,35.4955,35.5197,35.4793,35.5035,51359.0
2018-05-04 12:10:00,43.89,43.91,43.86,43.9,38920.0,35.5035,35.5197,35.4793,35.5116,38920.0
2018-05-04 12:20:00,43.9,43.9,43.86,43.89,37780.0,35.5116,35.5116,35.4793,35.5035,37780.0
2018-05-04 12:30:00,43.89,43.91,43.88,43.9,38358.0,35.5035,35.5197,35.4955,35.5116,38358.0
2018-05-04 12:40:00,43.9,43.9,43.82,43.84,38704.0,35.5116,35.5116,35.4469,35.4631,38704.0
2018-05-04 12:50:00,43.85,43.96,43.84,43.96,51396.0,35.4712,35.5602,35.4631,35.5602,51396.0
2018-05-04 13:00:00,43.96,43.96,43.91,43.93,37102.0,35.5602,35.5602,35.5197,35.5359,37102.0
2018-05-04 13:10:00,43.92,43.98,43.91,43.98,51023.0,35.5278,35.5763,35.5197,35.5763,51023.0
2018-05-04 13:20:00,43.98,44.04,43.98,44.02,40225.0,35.5763,35.6249,35.5763,35.6087,40225.0
2018-05-04 13:30:00,44.02,44.02,43.96,44.0,59321.0,35.6087,35.6087,35.5602,35.5925,59321.0
2018-05-04 13:40:00,44.0,44.04,43.98,44.02,50594.0,35.5925,35.6249,35.5763,35.6087,50594.0
2018-05-04 13:50:00,44.02,44.07,44.02,44.05,34954.0,35.6087,35.6491,35.6087,35.633,34954.0
2018-05-04 14:00:00,44.04,44.09,44.03,44.05,42518.0,35.6249,35.6653,35.6168,35.633,42518.0
2018-05-04 14:10:00,44.04,44.07,44.04,44.06,32070.0,35.6249,35.6491,35.6249,35.6411,32070.0
2018-05-04 14:20:00,44.05,44.11,44.05,44.11,78707.0,35.633,35.6815,35.633,35.6815,78707.0
2018-05-04 14:30:00,44.11,44.13,44.05,44.07,51936.0,35.6815,35.6977,35.633,35.6491,51936.0
2018-05-04 14:40:00,44.08,44.13,44.06,44.13,39550.0,35.6572,35.6977,35.6411,35.6977,39550.0
2018-05-04 14:50:00,44.13,44.13,44.02,44.04,43288.0,35.6977,35.6977,35.6087,35.6249,43288.0
2018-05-04 15:00:00,44.04,44.12,44.04,44.09,50008.0,35.6249,35.6896,35.6249,35.6653,50008.0
2018-05-04 15:10:00,44.08,44.09,44.05,44.06,43483.0,35.6572,35.6653,35.633,35.6411,43483.0
2018-05-04 15:20:00,44.07,44.07,44.02,44.05,102266.0,35.6491,35.6491,35.6087,35.633,102266.0
2018-05-04 15:30:00,44.05,44.06,43.91,43.91,117928.0,35.633,35.6411,35.5197,35.5197,117928.0
2018-05-04 15:40:00,43.91,43.94,43.82,43.85,199203.0,35.5197,35.544,35.4469,35.4712,199203.0
2018-05-04 15:50:00,43.85,43.88,43.79,43.86,338577.0,35.4712,35.4955,35.4226,35.4793,338577.0
2018-05-07 09:30:00,43.83,43.85,43.62,43.66,192138.0,35.455,35.4712,35.2851,35.3175,192138.0
2018-05-07 09:40:00,43.65,43.65,43.53,43.55,79067.0,35.3094,35.3094,35.2123,35.2285,79067.0
2018-05-07 09:50:00,43.55,43.67,43.52,43.66,87302.0,35.2285,35.3256,35.2042,35.3175,87302.0
2018-05-07 10:00:00,43.66,43.73,43.66,43.69,102883.0,35.3175,35.3741,35.3175,35.3418,102883.0
2018-05-07 10:10:00,43.7,43.81,43.68,43.76,102288.0,35.3498,35.4388,35.3337,35.3984,102288.0
2018-05-07 10:20:00,43.77,43.84,43.74,43.82,62277.0,35.4065,35.4631,35.3822,35.4469,62277.0
2018-05-07 10:30:00,43.82,43.87,43.77,43.8,98012.0,35.4469,35.4874,35.4065,35.4307,98012.0
2018-05-07 10:40:00,43.8,43.89,43.79,43.88,59945.0,35.4307,35.5035,35.4226,35.4955,59945.0
2018-05-07 10:50:00,43.88,43.96,43.86,43.95,165737.0,35.4955,35.5602,35.4793,35.5521,165737.0
2018-05-07 11:00:00,43.96,43.96,43.91,43.95,89413.0,35.5602,35.5602,35.5197,35.5521,89413.0
2018-05-07 11:10:00,43.95,44.0,43.91,43.91,69642.0,35.5521,35.5925,35.5197,35.5197,69642.0
2018-05-07 11:20:00,43.91,43.96,43.91,43.95,51358.0,35.5197,35.5602,35.5197,35.5521,51358.0
2018-05-07 11:30:00,43.95,44.0,43.93,44.0,49978.0,35.5521,35.5925,35.5359,35.5925,49978.0
2018-05-07 11:40:00,44.0,44.02,43.86,43.86,81949.0,35.5925,35.6087,35.4793,35.4793,81949.0
2018-05-07 11:50:00,43.85,43.89,43.83,43.89,92893.0,35.4712,35.5035,35.455,35.5035,92893.0
2018-05-07 12:00:00,43.89,43.95,43.88,43.89,120774.0,35.5035,35.5521,35.4955,35.5035,120774.0
2018-05-07 12:10:00,43.89,43.92,43.87,43.91,46536.0,35.5035,35.5278,35.4874,35.5197,46536.0
2018-05-07 12:20:00,43.92,43.94,43.89,43.9,49665.0,35.5278,35.544,35.5035,35.5116,49665.0
2018-05-07 12:30:00,43.9,43.94,43.88,43.94,33374.0,35.5116,35.544,35.4955,35.544,33374.0
2018-05-07 12:40:00,43.94,43.94,43.89,43.9,51991.0,35.544,35.544,35.5035,35.5116,51991.0
2018-05-07 12:50:00,43.9,43.9,43.78,43.79,125303.0,35.5116,35.5116,35.4146,35.4226,125303.0
2018-05-07 13:00:00,43.78,43.82,43.77,43.8,103669.0,35.4146,35.4469,35.4065,35.4307,103669.0
2018-05-07 13:10:00,43.8,43.81,43.79,43.8,57080.0,35.4307,35.4388,35.4226,35.4307,57080.0
2018-05-07 13:20:00,43.81,43.86,43.8,43.81,56678.0,35.4388,35.4793,35.4307,35.4388,56678.0
2018-05-07 13:30:00,43.8,43.82,43.74,43.75,66243.0,35.4307,35.4469,35.3822,35.3903,66243.0
2018-05-07 13:40:00,43.75,43.77,43.71,43.72,43812.0,35.3903,35.4065,35.3579,35.366,43812.0
2018-05-07 13:50:00,43.71,43.71,43.62,43.63,103241.0,35.3579,35.3579,35.2851,35.2932,103241.0
2018-05-07 14:00:00,43.62,43.7,43.62,43.66,72320.0,35.2851,35.3498,35.2851,35.3175,72320.0
2018-05-07 14:10:00,43.68,43.75,43.67,43.75,51245.0,35.3337,35.3903,35.3256,35.3903,51245.0
2018-05-07 14:20:00,43.75,43.78,43.71,43.72,58851.0,35.3903,35.4146,35.3579,35.366,58851.0
2018-05-07 14:30:00,43.72,43.78,43.71,43.76,79700.0,35.366,35.4146,35.3579,35.3984,79700.0
2018-05-07 14:40:00,43.76,43.77,43.68,43.68,61802.0,35.3984,35.4065,35.3337,35.3337,61802.0
2018-05-07 14:50:00,43.69,43.69,43.63,43.64,105878.0,35.3418,35.3418,35.2932,35.3013,105878.0
2018-05-07 15:00:00,43.64,43.66,43.56,43.57,106087.0,35.3013,35.3175,35.2366,35.2447,106087.0
2018-05-07 15:10:00,43.57,43.59,43.47,43.5,129950.0,35.2447,35.2609,35.1638,35.1881,129950.0
2018-05-07 15:20:00,43.51,43.51,43.45,43.5,115690.0,35.1962,35.1962,35.1476,35.1881,115690.0
2018-05-07 15:30:00,43.5,43.62,43.48,43.59,147674.0,35.1881,35.2851,35.1719,35.2609,147674.0
2018-05-07 15:40:00,43.59,43.68,43.59,43.68,196123.0,35.2609,35.3337,35.2609,35.3337,196123.0
2018-05-07 15:50:00,43.68,43.72,43.65,43.67,609895.0,35.3337,35.366,35.3094,35.3256,609895.0
2018-05-08 09:30:00,43.77,44.4,43.63,44.38,339313.0,35.4065,35.9161,35.2932,35.8999,339313.0
2018-05-08 09:40:00,44.37,44.51,44.36,44.44,169487.0,35.8918,36.0051,35.8837,35.9484,169487.0
2018-05-08 09:50:00,44.43,44.54,44.32,44.52,93179.0,35.9404,36.0293,35.8514,36.0132,93179.0
2018-05-08 10:00:00,44.52,44.61,44.43,44.48,96610.0,36.0132,36.086,35.9404,35.9808,96610.0
2018-05-08 10:10:00,44.48,44.65,44.45,44.63,116757.0,35.9808,36.1183,35.9565,36.1021,116757.0
2018-05-08 10:20:00,44.63,44.63,44.38,44.4,100557.0,36.1021,36.1021,35.8999,35.9161,100557.0
2018-05-08 10:30:00,44.39,44.4,44.23,44.23,93976.0,35.908,35.9161,35.7786,35.7786,93976.0
2018-05-08 10:40:00,44.24,44.24,44.13,44.21,100405.0,35.7867,35.7867,35.6977,35.7624,100405.0
2018-05-08 10:50:00,44.19,44.21,44.05,44.05,74739.0,35.7462,35.7624,35.633,35.633,74739.0
2018-05-08 11:00:00,44.05,44.08,43.96,43.97,60820.0,35.633,35.6572,35.5602,35.5683,60820.0
2018-05-08 11:10:00,43.97,44.08,43.96,44.03,123763.0,35.5683,35.6572,35.5602,35.6168,123763.0
2018-05-08 11:20:00,44.02,44.11,43.99,44.09,115375.0,35.6087,35.6815,35.5844,35.6653,115375.0
2018-05-08 11:30:00,44.1,44.1,44.03,44.07,119591.0,35.6734,35.6734,35.6168,35.6491,119591.0
2018-05-08 11:40:00,44.07,44.23,44.04,44.18,65120.0,35.6491,35.7786,35.6249,35.7381,65120.0
2018-05-08 11:50:00,44.18,44.23,44.13,44.15,71529.0,35.7381,35.7786,35.6977,35.7139,71529.0
2018-05-08 12:00:00,44.14,44.15,44.04,44.06,47617.0,35.7058,35.7139,35.6249,35.6411,47617.0
2018-05-08 12:10:00,44.07,44.11,44.0,44.02,66314.0,35.6491,35.6815,35.5925,35.6087,66314.0
2018-05-08 12:20:00,44.02,44.03,43.95,43.97,42454.0,35.6087,35.6168,35.5521,35.5683,42454.0
2018-05-08 12:30:00,43.97,44.08,43.96,44.03,77430.0,35.5683,35.6572,35.5602,35.6168,77430.0
2018-05-08 12:40:00,44.04,44.11,44.03,44.09,115463.0,35.6249,35.6815,35.6168,35.6653,115463.0
2018-05-08 12:50:00,44.09,44.13,44.02,44.02,110392.0,35.6653,35.6977,35.6087,35.6087,110392.0
2018-05-08 13:00:00,44.02,44.06,43.98,43.99,59194.0,35.6087,35.6411,35.5763,35.5844,59194.0
2018-05-08 13:10:00,43.98,44.0,43.94,43.95,60910.0,35.5763,35.5925,35.544,35.5521,60910.0
2018-05-08 13:20:00,43.95,44.07,43.94,44.05,93476.0,35.5521,35.6491,35.544,35.633,93476.0
2018-05-08 13:30:00,44.05,44.08,44.02,44.04,44646.0,35.633,35.6572,35.6087,35.6249,44646.0
2018-05-08 13:40:00,44.04,44.07,44.02,44.02,45851.0,35.6249,35.6491,35.6087,35.6087,45851.0
2018-05-08 13:50:00,44.02,44.06,44.0,44.03,67834.0,35.6087,35.6411,35.5925,35.6168,67834.0
2018-05-08 14:00:00,44.03,44.04,43.94,43.96,77056.0,35.6168,35.6249,35.544,35.5602,77056.0
2018-05-08 14:10:00,43.95,43.95,43.82,43.86,110204.0,35.5521,35.5521,35.4469,35.4793,110204.0
2018-05-08 14:20:00,43.87,43.92,43.82,43.85,89062.0,35.4874,35.5278,35.4469,35.4712,89062.0
2018-05-08 14:30:00,43.85,43.88,43.79,43.8,78354.0,35.4712,35.4955,35.4226,35.4307,78354.0
2018-05-08 14:40:00,43.79,43.79,43.71,43.75,105472.0,35.4226,35.4226,35.3579,35.3903,105472.0
2018-05-08 14:50:00,43.75,43.83,43.74,43.78,77531.0,35.3903,35.455,35.3822,35.4146,77531.0
2018-05-08 15:00:00,43.78,43.89,43.74,43.89,58973.0,35.4146,35.5035,35.3822,35.5035,58973.0
2018-05-08 15:10:00,43.89,43.9,43.84,43.85,79634.0,35.5035,35.5116,35.4631,35.4712,79634.0
2018-05-08 15:20:00,43.86,43.89,43.84,43.86,73187.0,35.4793,35.5035,35.4631,35.4793,73187.0
2018-05-08 15:30:00,43.85,43.96,43.85,43.95,84422.0,35.4712,35.5602,35.4712,35.5521,84422.0
2018-05-08 15:40:00,43.95,43.97,43.86,43.86,141373.0,35.5521,35.5683,35.4793,35.4793,141373.0
2018-05-08 15:50:00,43.87,43.96,43.87,43.96,258446.0,35.4874,35.5602,35.4874,35.5602,258446.0
2018-05-09 09:30:00,44.12,44.17,43.94,43.98,94595.0,35.6896,35.73,35.544,35.5763,94595.0
2018-05-09 09:40:00,43.99,44.0,43.9,43.9,91454.0,35.5844,35.5925,35.5116,35.5116,91454.0
2018-05-09 09:50:00,43.9,43.92,43.83,43.9,91764.0,35.5116,35.5278,35.455,35.5116,91764.0
2018-05-09 10:00:00,43.91,43.99,43.88,43.96,139733.0,35.5197,35.5844,35.4955,35.5602,139733.0
2018-05-09 10:10:00,43.96,43.99,43.91,43.92,175187.0,35.5602,35.5844,35.5197,35.5278,175187.0
2018-05-09 10:20:00,43.93,43.93,43.86,43.9,89906.0,35.5359,35.5359,35.4793,35.5116,89906.0
2018-05-09 10:30:00,43.9,43.91,43.86,43.91,45970.0,35.5116,35.5197,35.4793,35.5197,45970.0
2018-05-09 10:40:00,43.9,43.96,43.88,43.95,46728.0,35.5116,35.5602,35.4955,35.5521,46728.0
2018-05-09 10:50:00,43.95,43.95,43.85,43.88,36598.0,35.5521,35.5521,35.4712,35.4955,36598.0
2018-05-09 11:00:00,43.88,43.9,43.71,43.73,62930.0,35.4955,35.5116,35.3579,35.3741,62930.0
2018-05-09 11:10:00,43.73,43.77,43.71,43.73,61425.0,35.3741,35.4065,35.3579,35.3741,61425.0
2018-05-09 11:20:00,43.73,43.81,43.72,43.78,64654.0,35.3741,35.4388,35.366,35.4146,64654.0
2018-05-09 11:30:00,43.79,43.81,43.71,43.71,37343.0,35.4226,35.4388,35.3579,35.3579,37343.0
2018-05-09 11:40:00,43.7,43.73,43.66,43.69,44520.0,35.3498,35.3741,35.3175,35.3418,44520.0
2018-05-09 11:50:00,43.69,43.72,43.66,43.72,27797.0,35.3418,35.366,35.3175,35.366,27797.0
2018-05-09 12:00:00,43.72,43.77,43.72,43.75,88479.0,35.366,35.4065,35.366,35.3903,88479.0
2018-05-09 12:10:00,43.75,43.76,43.69,43.7,65009.0,35.3903,35.3984,35.3418,35.3498,65009.0
2018-05-09 12:20:00,43.69,43.72,43.65,43.69,87277.0,35.3418,35.366,35.3094,35.3418,87277.0
2018-05-09 12:30:00,43.69,43.74,43.69,43.71,47438.0,35.3418,35.3822,35.3418,35.3579,47438.0
2018-05-09 12:40:00,43.71,43.8,43.71,43.8,73349.0,35.3579,35.4307,35.3579,35.4307,73349.0
2018-05-09 12:50:00,43.79,43.81,43.77,43.8,58447.0,35.4226,35.4388,35.4065,35.4307,58447.0
2018-05-09 13:00:00,43.8,43.84,43.74,43.84,66700.0,35.4307,35.4631,35.3822,35.4631,66700.0
2018-05-09 13:10:00,43.84,43.84,43.79,43.83,74091.0,35.4631,35.4631,35.4226,35.455,74091.0
2018-05-09 13:20:00,43.83,43.86,43.81,43.85,63600.0,35.455,35.4793,35.4388,35.4712,63600.0
2018-05-09 13:30:00,43.84,43.87,43.81,43.83,49706.0,35.4631,35.4874,35.4388,35.455,49706.0
2018-05-09 13:40:00,43.84,43.9,43.83,43.89,39460.0,35.4631,35.5116,35.455,35.5035,39460.0
2018-05-09 13:50:00,43.89,43.89,43.81,43.84,57241.0,35.5035,35.5035,35.4388,35.4631,57241.0
2018-05-09 14:00:00,43.83,43.83,43.79,43.82,26430.0,35.455,35.455,35.4226,35.4469,26430.0
2018-05-09 14:10:00,43.82,43.89,43.81,43.88,47064.0,35.4469,35.5035,35.4388,35.4955,47064.0
2018-05-09 14:20:00,43.88,43.88,43.8,43.83,44556.0,35.4955,35.4955,35.4307,35.455,44556.0
2018-05-09 14:30:00,43.84,43.86,43.8,43.8,41888.0,35.4631,35.4793,35.4307,35.4307,41888.0
2018-05-09 14:40:00,43.81,43.85,43.8,43.82,60016.0,35.4388,35.4712,35.4307,35.4469,60016.0
2018-05-09 14:50:00,43.82,43.83,43.75,43.76,41937.0,35.4469,35.455,35.3903,35.3984,41937.0
2018-05-09 15:00:00,43.75,43.79,43.73,43.77,40268.0,35.3903,35.4226,35.3741,35.4065,40268.0
2018-05-09 15:10:00,43.78,43.78,43.71,43.71,45138.0,35.4146,35.4146,35.3579,35.3579,45138.0
2018-05-09 15:20:00,43.72,43.73,43.68,43.68,42036.0,35.366,35.3741,35.3337,35.3337,42036.0
2018-05-09 15:30:00,43.68,43.7,43.66,43.67,97370.0,35.3337,35.3498,35.3175,35.3256,97370.0
2018-05-09 15:40:00,43.68,43.71,43.66,43.69,117572.0,35.3337,35.3579,35.3175,35.3418,117572.0
2018-05-09 15:50:00,43.69,43.7,43.64,43.69,301832.0,35.3418,35.3498,35.3013,35.3418,301832.0
2018-05-10 09:30:00,43.85,43.85,43.75,43.84,94789.0,35.4712,35.4712,35.3903,35.4631,94789.0
2018-05-10 09:40:00,43.83,43.99,43.83,43.95,53725.0,35.455,35.5844,35.455,35.5521,53725.0
2018-05-10 09:50:00,43.95,43.96,43.87,43.91,51075.0,35.5521,35.5602,35.4874,35.5197,51075.0
2018-05-10 10:00:00,43.91,43.92,43.85,43.89,70776.0,35.5197,35.5278,35.4712,35.5035,70776.0
2018-05-10 10:10:00,43.89,43.89,43.72,43.75,50021.0,35.5035,35.5035,35.366,35.3903,50021.0
2018-05-10 10:20:00,43.74,43.88,43.73,43.86,31190.0,35.3822,35.4955,35.3741,35.4793,31190.0
2018-05-10 10:30:00,43.87,43.91,43.87,43.89,61260.0,35.4874,35.5197,35.4874,35.5035,61260.0
2018-05-10 10:40:00,43.89,43.9,43.82,43.82,40052.0,35.5035,35.5116,35.4469,35.4469,40052.0
2018-05-10 10:50:00,43.83,43.86,43.81,43.82,31153.0,35.455,35.4793,35.4388,35.4469,31153.0
2018-05-10 11:00:00,43.82,43.89,43.8,43.89,36174.0,35.4469,35.5035,35.4307,35.5035,36174.0
2018-05-10 11:10:00,43.89,43.98,43.88,43.98,33982.0,35.5035,35.5763,35.4955,35.5763,33982.0
2018-05-10 11:20:00,43.98,44.04,43.98,44.03,44614.0,35.5763,35.6249,35.5763,35.6168,44614.0
2018-05-10 11:30:00,44.03,44.08,44.02,44.02,47268.0,35.6168,35.6572,35.6087,35.6087,47268.0
2018-05-10 11:40:00,44.03,44.16,44.02,44.12,46378.0,35.6168,35.722,35.6087,35.6896,46378.0
2018-05-10 11:50:00,44.13,44.14,44.1,44.13,32385.0,35.6977,35.7058,35.6734,35.6977,32385.0
2018-05-10 12:00:00,44.13,44.14,44.11,44.14,26907.0,35.6977,35.7058,35.6815,35.7058,26907.0
2018-05-10 12:10:00,44.15,44.18,44.14,44.16,29920.0,35.7139,35.7381,35.7058,35.722,29920.0
2018-05-10 12:20:00,44.16,44.18,44.11,44.17,40217.0,35.722,35.7381,35.6815,35.73,40217.0
2018-05-10 12:30:00,44.16,44.17,44.14,44.16,37261.0,35.722,35.73,35.7058,35.722,37261.0
2018-05-10 12:40:00,44.16,44.17,44.14,44.15,29868.0,35.722,35.73,35.7058,35.7139,29868.0
2018-05-10 12:50:00,44.15,44.16,44.13,44.15,25220.0,35.7139,35.722,35.6977,35.7139,25220.0
2018-05-10 13:00:00,44.15,44.2,44.14,44.19,34472.0,35.7139,35.7543,35.7058,35.7462,34472.0
2018-05-10 13:10:00,44.19,44.23,44.16,44.19,22674.0,35.7462,35.7786,35.722,35.7462,22674.0
2018-05-10 13:20:00,44.19,44.2,44.15,44.15,31084.0,35.7462,35.7543,35.7139,35.7139,31084.0
2018-05-10 13:30:00,44.14,44.16,44.12,44.12,21096.0,35.7058,35.722,35.6896,35.6896,21096.0
2018-05-10 13:40:00,44.12,44.12,44.06,44.06,88076.0,35.6896,35.6896,35.6411,35.6411,88076.0
2018-05-10 13:50:00,44.07,44.07,43.97,44.03,124066.0,35.6491,35.6491,35.5683,35.6168,124066.0
2018-05-10 14:00:00,44.03,44.04,43.99,44.03,92872.0,35.6168,35.6249,35.5844,35.6168,92872.0
2018-05-10 14:10:00,44.04,44.08,44.02,44.07,111510.0,35.6249,35.6572,35.6087,35.6491,111510.0
2018-05-10 14:20:00,44.07,44.07,44.0,44.04,58334.0,35.6491,35.6491,35.5925,35.6249,58334.0
2018-05-10 14:30:00,44.05,44.05,43.97,43.98,28917.0,35.633,35.633,35.5683,35.5763,28917.0
2018-05-10 14:40:00,43.98,44.05,43.96,44.02,48172.0,35.5763,35.633,35.5602,35.6087,48172.0
2018-05-10 14:50:00,44.03,44.04,43.97,43.98,41599.0,35.6168,35.6249,35.5683,35.5763,41599.0
2018-05-10 15:00:00,43.98,44.01,43.93,43.95,36134.0,35.5763,35.6006,35.5359,35.5521,36134.0
2018-05-10 15:10:00,43.96,43.98,43.93,43.95,40815.0,35.5602,35.5763,35.5359,35.5521,40815.0
2018-05-10 15:20:00,43.95,43.95,43.89,43.94,52049.0,35.5521,35.5521,35.5035,35.544,52049.0
2018-05-10 15:30:00,43.94,43.94,43.85,43.85,128486.0,35.544,35.544,35.4712,35.4712,128486.0
2018-05-10 15:40:00,43.85,43.89,43.84,43.85,146081.0,35.4712,35.5035,35.4631,35.4712,146081.0
2018-05-10 15:50:00,43.85,43.91,43.81,43.89,317240.0,35.4712,35.5197,35.4388,35.5035,317240.0
2018-05-11 09:30:00,43.91,44.09,43.85,44.08,60530.0,35.5197,35.6653,35.4712,35.6572,60530.0
2018-05-11 09:40:00,44.08,44.15,44.05,44.06,37714.0,35.6572,35.7139,35.633,35.6411,37714.0
2018-05-11 09:50:00,44.05,44.13,44.05,44.11,54870.0,35.633,35.6977,35.633,35.6815,54870.0
2018-05-11 10:00:00,44.11,44.13,44.07,44.13,213907.0,35.6815,35.6977,35.6491,35.6977,213907.0
2018-05-11 10:10:00,44.13,44.26,44.13,44.22,170438.0,35.6977,35.8028,35.6977,35.7705,170438.0
2018-05-11 10:20:00,44.21,44.29,44.19,44.21,59889.0,35.7624,35.8271,35.7462,35.7624,59889.0
2018-05-11 10:30:00,44.22,44.33,44.2,44.29,59212.0,35.7705,35.8595,35.7543,35.8271,59212.0
2018-05-11 10:40:00,44.29,44.31,44.24,44.24,48078.0,35.8271,35.8433,35.7867,35.7867,48078.0
2018-05-11 10:50:00,44.25,44.28,44.19,44.27,59009.0,35.7948,35.819,35.7462,35.8109,59009.0
2018-05-11 11:00:00,44.27,44.29,44.18,44.18,142684.0,35.8109,35.8271,35.7381,35.7381,142684.0
2018-05-11 11:10:00,44.18,44.19,44.13,44.15,62920.0,35.7381,35.7462,35.6977,35.7139,62920.0
2018-05-11 11:20:00,44.15,44.17,44.07,44.09,69832.0,35.7139,35.73,35.6491,35.6653,69832.0
2018-05-11 11:30:00,44.09,44.16,44.09,44.14,24744.0,35.6653,35.722,35.6653,35.7058,24744.0
2018-05-11 11:40:00,44.14,44.16,44.1,44.13,31728.0,35.7058,35.722,35.6734,35.6977,31728.0
2018-05-11 11:50:00,44.13,44.14,44.03,44.04,89669.0,35.6977,35.7058,35.6168,35.6249,89669.0
2018-05-11 12:00:00,44.04,44.05,43.98,43.98,28736.0,35.6249,35.633,35.5763,35.5763,28736.0
2018-05-11 12:10:00,43.99,43.99,43.92,43.96,36526.0,35.5844,35.5844,35.5278,35.5602,36526.0
2018-05-11 12:20:00,43.95,43.99,43.93,43.95,27390.0,35.5521,35.5844,35.5359,35.5521,27390.0
2018-05-11 12:30:00,43.96,44.0,43.93,43.95,31194.0,35.5602,35.5925,35.5359,35.5521,31194.0
2018-05-11 12:40:00,43.95,43.95,43.9,43.9,49718.0,35.5521,35.5521,35.5116,35.5116,49718.0
2018-05-11 12:50:00,43.91,43.91,43.86,43.86,51799.0,35.5197,35.5197,35.4793,35.4793,51799.0
2018-05-11 13:00:00,43.86,43.92,43.84,43.9,75790.0,35.4793,35.5278,35.4631,35.5116,75790.0
2018-05-11 13:10:00,43.9,43.91,43.87,43.87,23836.0,35.5116,35.5197,35.4874,35.4874,23836.0
2018-05-11 13:20:00,43.88,43.91,43.88,43.89,12610.0,35.4955,35.5197,35.4955,35.5035,12610.0
2018-05-11 13:30:00,43.88,43.88,43.83,43.84,20794.0,35.4955,35.4955,35.455,35.4631,20794.0
2018-05-11 13:40:00,43.84,43.89,43.83,43.89,19164.0,35.4631,35.5035,35.455,35.5035,19164.0
2018-05-11 13:50:00,43.89,43.9,43.88,43.89,34533.0,35.5035,35.5116,35.4955,35.5035,34533.0
2018-05-11 14:00:00,43.89,43.91,43.88,43.89,23405.0,35.5035,35.5197,35.4955,35.5035,23405.0
2018-05-11 14:10:00,43.89,43.91,43.87,43.9,32644.0,35.5035,35.5197,35.4874,35.5116,32644.0
2018-05-11 14:20:00,43.9,43.97,43.89,43.97,38406.0,35.5116,35.5683,35.5035,35.5683,38406.0
2018-05-11 14:30:00,43.97,43.98,43.93,43.97,21952.0,35.5683,35.5763,35.5359,35.5683,21952.0
2018-05-11 14:40:00,43.97,43.98,43.93,43.97,19985.0,35.5683,35.5763,35.5359,35.5683,19985.0
2018-05-11 14:50:00,43.97,43.99,43.93,43.99,33081.0,35.5683,35.5844,35.5359,35.5844,33081.0
2018-05-11 15:00:00,43.98,43.98,43.94,43.97,24028.0,35.5763,35.5763,35.544,35.5683,24028.0
2018-05-11 15:10:00,43.97,43.97,43.94,43.94,28308.0,35.5683,35.5683,35.544,35.544,28308.0
2018-05-11 15:20:00,43.94,43.98,43.94,43.98,53580.0,35.544,35.5763,35.544,35.5763,53580.0
2018-05-11 15:30:00,43.97,44.01,43.96,44.01,61087.0,35.5683,35.6006,35.5602,35.6006,61087.0
2018-05-11 15:40:00,44.01,44.02,43.96,43.97,96159.0,35.6006,35.6087,35.5602,35.5683,96159.0
2018-05-11 15:50:00,43.97,44.0,43.93,43.98,258378.0,35.5683,35.5925,35.5359,35.5763,258378.0
2018-05-14 09:30:00,44.1,44.23,44.09,44.2,126113.0,35.6734,35.7786,35.6653,35.7543,126113.0
2018-05-14 09:40:00,44.21,44.27,44.14,44.27,46673.0,35.7624,35.8109,35.7058,35.8109,46673.0
2018-05-14 09:50:00,44.28,44.3,44.22,44.27,32352.0,35.819,35.8352,35.7705,35.8109,32352.0
2018-05-14 10:00:00,44.26,44.26,44.09,44.16,48751.0,35.8028,35.8028,35.6653,35.722,48751.0
2018-05-14 10:10:00,44.16,44.22,44.14,44.14,41903.0,35.722,35.7705,35.7058,35.7058,41903.0
2018-05-14 10:20:00,44.15,44.2,44.13,44.17,162637.0,35.7139,35.7543,35.6977,35.73,162637.0
2018-05-14 10:30:00,44.18,44.2,44.16,44.19,52608.0,35.7381,35.7543,35.722,35.7462,52608.0
2018-05-14 10:40:00,44.19,44.21,44.17,44.19,85621.0,35.7462,35.7624,35.73,35.7462,85621.0
2018-05-14 10:50:00,44.19,44.19,44.1,44.1,71662.0,35.7462,35.7462,35.6734,35.6734,71662.0
2018-05-14 11:00:00,44.09,44.12,44.09,44.12,34607.0,35.6653,35.6896,35.6653,35.6896,34607.0
2018-05-14 11:10:00,44.11,44.15,44.1,44.14,47775.0,35.6815,35.7139,35.6734,35.7058,47775.0
2018-05-14 11:20:00,44.14,44.15,44.07,44.07,30710.0,35.7058,35.7139,35.6491,35.6491,30710.0
2018-05-14 11:30:00,44.08,44.1,44.05,44.06,15811.0,35.6572,35.6734,35.633,35.6411,15811.0
2018-05-14 11:40:00,44.05,44.12,44.05,44.11,30499.0,35.633,35.6896,35.633,35.6815,30499.0
2018-05-14 11:50:00,44.11,44.15,44.1,44.15,18728.0,35.6815,35.7139,35.6734,35.7139,18728.0
2018-05-14 12:00:00,44.15,44.31,44.15,44.3,103279.0,35.7139,35.8433,35.7139,35.8352,103279.0
2018-05-14 12:10:00,44.3,44.31,44.2,44.21,46109.0,35.8352,35.8433,35.7543,35.7624,46109.0
2018-05-14 12:20:00,44.22,44.22,44.17,44.17,18884.0,35.7705,35.7705,35.73,35.73,18884.0
2018-05-14 12:30:00,44.17,44.19,44.14,44.15,21402.0,35.73,35.7462,35.7058,35.7139,21402.0
2018-05-14 12:40:00,44.15,44.19,44.14,44.17,36443.0,35.7139,35.7462,35.7058,35.73,36443.0
2018-05-14 12:50:00,44.18,44.18,44.12,44.16,61873.0,35.7381,35.7381,35.6896,35.722,61873.0
2018-05-14 13:00:00,44.15,44.28,44.15,44.22,75993.0,35.7139,35.819,35.7139,35.7705,75993.0
2018-05-14 13:10:00,44.21,44.26,44.2,44.23,30425.0,35.7624,35.8028,35.7543,35.7786,30425.0
2018-05-14 13:20:00,44.24,44.25,44.21,44.23,22081.0,35.7867,35.7948,35.7624,35.7786,22081.0
2018-05-14 13:30:00,44.22,44.32,44.19,44.32,53646.0,35.7705,35.8514,35.7462,35.8514,53646.0
2018-05-14 13:40:00,44.32,44.4,44.32,44.36,92099.0,35.8514,35.9161,35.8514,35.8837,92099.0
2018-05-14 13:50:00,44.37,44.41,44.35,44.41,41807.0,35.8918,35.9242,35.8756,35.9242,41807.0
2018-05-14 14:00:00,44.41,44.46,44.39,44.41,99897.0,35.9242,35.9646,35.908,35.9242,99897.0
2018-05-14 14:10:00,44.41,44.45,44.4,44.44,43821.0,35.9242,35.9565,35.9161,35.9484,43821.0
2018-05-14 14:20:00,44.44,44.48,44.42,44.44,69822.0,35.9484,35.9808,35.9323,35.9484,69822.0
2018-05-14 14:30:00,44.44,44.52,44.44,44.51,68643.0,35.9484,36.0132,35.9484,36.0051,68643.0
2018-05-14 14:40:00,44.5,44.52,44.47,44.52,34563.0,35.997,36.0132,35.9727,36.0132,34563.0
2018-05-14 14:50:00,44.52,44.56,44.49,44.54,67564.0,36.0132,36.0455,35.9889,36.0293,67564.0
2018-05-14 15:00:00,44.54,44.56,44.52,44.56,42888.0,36.0293,36.0455,36.0132,36.0455,42888.0
2018-05-14 15:10:00,44.55,44.56,44.45,44.47,158608.0,36.0374,36.0455,35.9565,35.9727,158608.0
2018-05-14 15:20:00,44.47,44.5,44.43,44.45,60546.0,35.9727,35.997,35.9404,35.9565,60546.0
2018-05-14 15:30:00,44.45,44.45,44.37,44.38,86899.0,35.9565,35.9565,35.8918,35.8999,86899.0
2018-05-14 15:40:00,44.39,44.4,44.34,44.34,192394.0,35.908,35.9161,35.8676,35.8676,192394.0
2018-05-14 15:50:00,44.34,44.44,44.32,44.43,449094.0,35.8676,35.9484,35.8514,35.9404,449094.0
2018-05-15 09:30:00,44.29,44.47,44.24,44.36,119330.0,35.8271,35.9727,35.7867,35.8837,119330.0
2018-05-15 09:40:00,44.35,44.4,44.21,44.35,92664.0,35.8756,35.9161,35.7624,35.8756,92664.0
2018-05-15 09:50:00,44.35,44.37,44.16,44.24,215689.0,35.8756,35.8918,35.722,35.7867,215689.0
2018-05-15 10:00:00,44.24,44.28,44.18,44.19,79253.0,35.7867,35.819,35.7381,35.7462,79253.0
2018-05-15 10:10:00,44.19,44.26,44.18,44.23,63358.0,35.7462,35.8028,35.7381,35.7786,63358.0
2018-05-15 10:20:00,44.24,44.28,44.21,44.24,113269.0,35.7867,35.819,35.7624,35.7867,113269.0
2018-05-15 10:30:00,44.25,44.29,44.22,44.26,73602.0,35.7948,35.8271,35.7705,35.8028,73602.0
2018-05-15 10:40:00,44.25,44.4,44.21,44.4,142537.0,35.7948,35.9161,35.7624,35.9161,142537.0
2018-05-15 10:50:00,44.41,44.42,44.35,44.37,70094.0,35.9242,35.9323,35.8756,35.8918,70094.0
2018-05-15 11:00:00,44.37,44.46,44.37,44.42,54317.0,35.8918,35.9646,35.8918,35.9323,54317.0
2018-05-15 11:10:00,44.41,44.58,44.39,44.56,83025.0,35.9242,36.0617,35.908,36.0455,83025.0
2018-05-15 11:20:00,44.57,44.68,44.54,44.64,98048.0,36.0536,36.1426,36.0293,36.1102,98048.0
2018-05-15 11:30:00,44.64,44.72,44.63,44.66,253093.0,36.1102,36.1749,36.1021,36.1264,253093.0
2018-05-15 11:40:00,44.66,44.66,44.59,44.6,38503.0,36.1264,36.1264,36.0698,36.0779,38503.0
2018-05-15 11:50:00,44.6,44.63,44.5,44.51,52702.0,36.0779,36.1021,35.997,36.0051,52702.0
2018-05-15 12:00:00,44.5,44.51,44.44,44.47,47494.0,35.997,36.0051,35.9484,35.9727,47494.0
2018-05-15 12:10:00,44.46,44.46,44.35,44.37,27798.0,35.9646,35.9646,35.8756,35.8918,27798.0
2018-05-15 12:20:00,44.36,44.42,44.35,44.4,43466.0,35.8837,35.9323,35.8756,35.9161,43466.0
2018-05-15 12:30:00,44.4,44.43,44.39,44.4,38715.0,35.9161,35.9404,35.908,35.9161,38715.0
2018-05-15 12:40:00,44.41,44.43,44.37,44.38,45556.0,35.9242,35.9404,35.8918,35.8999,45556.0
2018-05-15 12:50:00,44.38,44.48,44.37,44.45,43489.0,35.8999,35.9808,35.8918,35.9565,43489.0
2018-05-15 13:00:00,44.45,44.45,44.39,44.39,26175.0,35.9565,35.9565,35.908,35.908,26175.0
2018-05-15 13:10:00,44.39,44.39,44.34,44.35,31309.0,35.908,35.908,35.8676,35.8756,31309.0
2018-05-15 13:20:00,44.34,44.35,44.24,44.24,41404.0,35.8676,35.8756,35.7867,35.7867,41404.0
2018-05-15 13:30:00,44.24,44.29,44.22,44.28,50161.0,35.7867,35.8271,35.7705,35.819,50161.0
2018-05-15 13:40:00,44.28,44.31,44.25,44.29,28398.0,35.819,35.8433,35.7948,35.8271,28398.0
2018-05-15 13:50:00,44.28,44.31,44.24,44.26,37879.0,35.819,35.8433,35.7867,35.8028,37879.0
2018-05-15 14:00:00,44.26,44.28,44.22,44.25,22388.0,35.8028,35.819,35.7705,35.7948,22388.0
2018-05-15 14:10:00,44.25,44.31,44.25,44.29,34113.0,35.7948,35.8433,35.7948,35.8271,34113.0
2018-05-15 14:20:00,44.28,44.32,44.23,44.31,53472.0,35.819,35.8514,35.7786,35.8433,53472.0
2018-05-15 14:30:00,44.31,44.4,44.31,44.36,41137.0,35.8433,35.9161,35.8433,35.8837,41137.0
2018-05-15 14:40:00,44.37,44.38,44.35,44.36,34984.0,35.8918,35.8999,35.8756,35.8837,34984.0
2018-05-15 14:50:00,44.36,44.39,44.34,44.37,63386.0,35.8837,35.908,35.8676,35.8918,63386.0
2018-05-15 15:00:00,44.37,44.4,44.35,44.37,99751.0,35.8918,35.9161,35.8756,35.8918,99751.0
2018-05-15 15:10:00,44.37,44.42,44.36,44.41,88243.0,35.8918,35.9323,35.8837,35.9242,88243.0
2018-05-15 15:20:00,44.41,44.44,44.36,44.39,57771.0,35.9242,35.9484,35.8837,35.908,57771.0
2018-05-15 15:30:00,44.38,44.46,44.36,44.45,68622.0,35.8999,35.9646,35.8837,35.9565,68622.0
2018-05-15 15:40:00,44.44,44.45,44.32,44.33,128078.0,35.9484,35.9565,35.8514,35.8595,128078.0
2018-05-15 15:50:00,44.33,44.45,44.32,44.42,304857.0,35.8595,35.9565,35.8514,35.9323,304857.0
2018-05-16 09:30:00,44.32,44.47,44.22,44.36,117278.0,36.1211,36.2434,36.0396,36.1537,117278.0
2018-05-16 09:40:00,44.36,44.4,44.27,44.37,120013.0,36.1537,36.1863,36.0804,36.1619,120013.0
2018-05-16 09:50:00,44.38,44.51,44.37,44.41,90711.0,36.17,36.276,36.1619,36.1945,90711.0
2018-05-16 10:00:00,44.41,44.42,44.21,44.26,74709.0,36.1945,36.2026,36.0315,36.0722,74709.0
2018-05-16 10:10:00,44.25,44.39,44.21,44.37,98190.0,36.0641,36.1782,36.0315,36.1619,98190.0
2018-05-16 10:20:00,44.38,44.57,44.37,44.53,141376.0,36.17,36.3249,36.1619,36.2923,141376.0
2018-05-16 10:30:00,44.53,44.56,44.47,44.48,76207.0,36.2923,36.3168,36.2434,36.2516,76207.0
2018-05-16 10:40:00,44.48,44.49,44.43,44.48,90399.0,36.2516,36.2597,36.2108,36.2516,90399.0
2018-05-16 10:50:00,44.49,44.51,44.43,44.44,69372.0,36.2597,36.276,36.2108,36.219,69372.0
2018-05-16 11:00:00,44.43,44.49,44.4,44.47,28126.0,36.2108,36.2597,36.1863,36.2434,28126.0
2018-05-16 11:10:00,44.47,44.52,44.45,44.52,34748.0,36.2434,36.2842,36.2271,36.2842,34748.0
2018-05-16 11:20:00,44.52,44.54,44.44,44.53,90630.0,36.2842,36.3005,36.219,36.2923,90630.0
2018-05-16 11:30:00,44.54,44.54,44.47,44.48,32717.0,36.3005,36.3005,36.2434,36.2516,32717.0
2018-05-16 11:40:00,44.48,44.51,44.44,44.5,33827.0,36.2516,36.276,36.219,36.2679,33827.0
2018-05-16 11:50:00,44.51,44.51,44.46,44.48,25314.0,36.276,36.276,36.2353,36.2516,25314.0
2018-05-16 12:00:00,44.48,44.53,44.47,44.47,25385.0,36.2516,36.2923,36.2434,36.2434,25385.0
2018-05-16 12:10:00,44.48,44.49,44.46,44.49,13484.0,36.2516,36.2597,36.2353,36.2597,13484.0
2018-05-16 12:20:00,44.48,44.5,44.46,44.47,24361.0,36.2516,36.2679,36.2353,36.2434,24361.0
2018-05-16 12:30:00,44.47,44.52,44.47,44.5,18072.0,36.2434,36.2842,36.2434,36.2679,18072.0
2018-05-16 12:40:00,44.49,44.54,44.49,44.52,28759.0,36.2597,36.3005,36.2597,36.2842,28759.0
2018-05-16 12:50:00,44.51,44.52,44.46,44.48,14797.0,36.276,36.2842,36.2353,36.2516,14797.0
2018-05-16 13:00:00,44.48,44.5,44.48,44.49,18928.0,36.2516,36.2679,36.2516,36.2597,18928.0
2018-05-16 13:10:00,44.48,44.53,44.47,44.52,24342.0,36.2516,36.2923,36.2434,36.2842,24342.0
2018-05-16 13:20:00,44.53,44.54,44.52,44.54,29133.0,36.2923,36.3005,36.2842,36.3005,29133.0
2018-05-16 13:30:00,44.54,44.6,44.53,44.56,73617.0,36.3005,36.3494,36.2923,36.3168,73617.0
2018-05-16 13:40:00,44.56,44.57,44.51,44.51,40386.0,36.3168,36.3249,36.276,36.276,40386.0
2018-05-16 13:50:00,44.51,44.57,44.5,44.56,25233.0,36.276,36.3249,36.2679,36.3168,25233.0
2018-05-16 14:00:00,44.56,44.61,44.55,44.61,93626.0,36.3168,36.3575,36.3086,36.3575,93626.0
2018-05-16 14:10:00,44.61,44.64,44.59,44.61,59004.0,36.3575,36.382,36.3412,36.3575,59004.0
2018-05-16 14:20:00,44.61,44.67,44.61,44.66,46933.0,36.3575,36.4064,36.3575,36.3983,46933.0
2018-05-16 14:30:00,44.66,44.67,44.61,44.63,44002.0,36.3983,36.4064,36.3575,36.3738,44002.0
2018-05-16 14:40:00,44.62,44.66,44.62,44.65,27512.0,36.3657,36.3983,36.3657,36.3901,27512.0
2018-05-16 14:50:00,44.66,44.75,44.64,44.71,133528.0,36.3983,36.4716,36.382,36.439,133528.0
2018-05-16 15:00:00,44.7,44.71,44.55,44.55,60891.0,36.4309,36.439,36.3086,36.3086,60891.0
2018-05-16 15:10:00,44.55,44.56,44.52,44.52,55375.0,36.3086,36.3168,36.2842,36.2842,55375.0
2018-05-16 15:20:00,44.53,44.53,44.49,44.5,36311.0,36.2923,36.2923,36.2597,36.2679,36311.0
2018-05-16 15:30:00,44.5,44.51,44.44,44.51,99429.0,36.2679,36.276,36.219,36.276,99429.0
2018-05-16 15:40:00,44.51,44.52,44.43,44.43,122943.0,36.276,36.2842,36.2108,36.2108,122943.0
2018-05-16 15:50:00,44.44,44.57,44.43,44.54,497657.0,36.219,36.3249,36.2108,36.3005,497657.0
2018-05-17 09:30:00,44.7,44.98,44.5,44.86,154266.0,36.4309,36.6591,36.2679,36.5613,154266.0
2018-05-17 09:40:00,44.86,45.14,44.79,45.07,137851.0,36.5613,36.7895,36.5042,36.7324,137851.0
2018-05-17 09:50:00,45.07,45.2,45.03,45.2,81810.0,36.7324,36.8384,36.6998,36.8384,81810.0
2018-05-17 10:00:00,45.2,45.22,45.07,45.11,117482.0,36.8384,36.8547,36.7324,36.765,117482.0
2018-05-17 10:10:00,45.1,45.19,45.1,45.11,309299.0,36.7569,36.8302,36.7569,36.765,309299.0
2018-05-17 10:20:00,45.12,45.12,44.93,44.98,127784.0,36.7732,36.7732,36.6183,36.6591,127784.0
2018-05-17 10:30:00,44.99,44.99,44.89,44.9,60182.0,36.6672,36.6672,36.5857,36.5939,60182.0
2018-05-17 10:40:00,44.9,44.94,44.88,44.9,37358.0,36.5939,36.6265,36.5776,36.5939,37358.0
2018-05-17 10:50:00,44.91,45.03,44.91,45.02,55264.0,36.602,36.6998,36.602,36.6917,55264.0
2018-05-17 11:00:00,45.01,45.1,44.95,44.95,106736.0,36.6835,36.7569,36.6346,36.6346,106736.0
2018-05-17 11:10:00,44.96,44.98,44.9,44.9,98013.0,36.6428,36.6591,36.5939,36.5939,98013.0
2018-05-17 11:20:00,44.9,44.9,44.81,44.82,51356.0,36.5939,36.5939,36.5205,36.5287,51356.0
2018-05-17 11:30:00,44.81,44.82,44.72,44.73,59704.0,36.5205,36.5287,36.4472,36.4553,59704.0
2018-05-17 11:40:00,44.73,44.83,44.73,44.82,69107.0,36.4553,36.5368,36.4553,36.5287,69107.0
2018-05-17 11:50:00,44.82,44.82,44.72,44.78,49073.0,36.5287,36.5287,36.4472,36.4961,49073.0
2018-05-17 12:00:00,44.77,44.77,44.71,44.72,26379.0,36.4879,36.4879,36.439,36.4472,26379.0
2018-05-17 12:10:00,44.73,44.74,44.71,44.73,23340.0,36.4553,36.4635,36.439,36.4553,23340.0
2018-05-17 12:20:00,44.73,44.74,44.71,44.73,29960.0,36.4553,36.4635,36.439,36.4553,29960.0
2018-05-17 12:30:00,44.74,44.77,44.73,44.73,78648.0,36.4635,36.4879,36.4553,36.4553,78648.0
2018-05-17 12:40:00,44.73,44.81,44.71,44.8,122921.0,36.4553,36.5205,36.439,36.5124,122921.0
2018-05-17 12:50:00,44.8,44.87,44.79,44.82,41235.0,36.5124,36.5694,36.5042,36.5287,41235.0
2018-05-17 13:00:00,44.81,44.81,44.74,44.76,20395.0,36.5205,36.5205,36.4635,36.4798,20395.0
2018-05-17 13:10:00,44.76,44.8,44.71,44.79,36530.0,36.4798,36.5124,36.439,36.5042,36530.0
2018-05-17 13:20:00,44.79,44.81,44.76,44.79,26498.0,36.5042,36.5205,36.4798,36.5042,26498.0
2018-05-17 13:30:00,44.79,44.81,44.74,44.76,23891.0,36.5042,36.5205,36.4635,36.4798,23891.0
2018-05-17 13:40:00,44.77,44.77,44.7,44.72,32048.0,36.4879,36.4879,36.4309,36.4472,32048.0
2018-05-17 13:50:00,44.73,44.73,44.58,44.59,49806.0,36.4553,36.4553,36.3331,36.3412,49806.0
2018-05-17 14:00:00,44.59,44.61,44.49,44.55,77612.0,36.3412,36.3575,36.2597,36.3086,77612.0
2018-05-17 14:10:00,44.55,44.66,44.55,44.66,47397.0,36.3086,36.3983,36.3086,36.3983,47397.0
2018-05-17 14:20:00,44.66,44.72,44.64,44.69,35490.0,36.3983,36.4472,36.382,36.4227,35490.0
2018-05-17 14:30:00,44.69,44.72,44.64,44.65,27832.0,36.4227,36.4472,36.382,36.3901,27832.0
2018-05-17 14:40:00,44.66,44.75,44.63,44.69,118344.0,36.3983,36.4716,36.3738,36.4227,118344.0
2018-05-17 14:50:00,44.68,44.74,44.66,44.73,45280.0,36.4146,36.4635,36.3983,36.4553,45280.0
2018-05-17 15:00:00,44.74,44.77,44.72,44.77,42673.0,36.4635,36.4879,36.4472,36.4879,42673.0
2018-05-17 15:10:00,44.77,44.78,44.67,44.73,92448.0,36.4879,36.4961,36.4064,36.4553,92448.0
2018-05-17 15:20:00,44.73,44.77,44.73,44.75,69927.0,36.4553,36.4879,36.4553,36.4716,69927.0
2018-05-17 15:30:00,44.75,44.8,44.74,44.78,69275.0,36.4716,36.5124,36.4635,36.4961,69275.0
2018-05-17 15:40:00,44.79,44.9,44.76,44.89,163047.0,36.5042,36.5939,36.4798,36.5857,163047.0
2018-05-17 15:50:00,44.89,44.93,44.86,44.91,289031.0,36.5857,36.6183,36.5613,36.602,289031.0
2018-05-18 09:30:00,44.65,44.91,44.65,44.87,178309.0,36.3901,36.602,36.3901,36.5694,178309.0
2018-05-18 09:40:00,44.87,44.88,44.69,44.85,76278.0,36.5694,36.5776,36.4227,36.5531,76278.0
2018-05-18 09:50:00,44.85,44.92,44.76,44.91,75833.0,36.5531,36.6102,36.4798,36.602,75833.0
2018-05-18 10:00:00,44.91,44.93,44.79,44.84,60068.0,36.602,36.6183,36.5042,36.545,60068.0
2018-05-18 10:10:00,44.83,44.86,44.77,44.86,50011.0,36.5368,36.5613,36.4879,36.5613,50011.0
2018-05-18 10:20:00,44.86,44.96,44.85,44.94,37072.0,36.5613,36.6428,36.5531,36.6265,37072.0
2018-05-18 10:30:00,44.94,44.98,44.91,44.96,37609.0,36.6265,36.6591,36.602,36.6428,37609.0
2018-05-18 10:40:00,44.96,44.99,44.95,44.99,44653.0,36.6428,36.6672,36.6346,36.6672,44653.0
2018-05-18 10:50:00,44.99,44.99,44.84,44.88,81731.0,36.6672,36.6672,36.545,36.5776,81731.0
2018-05-18 11:00:00,44.88,44.91,44.84,44.87,148763.0,36.5776,36.602,36.545,36.5694,148763.0
2018-05-18 11:10:00,44.87,44.92,44.82,44.85,37321.0,36.5694,36.6102,36.5287,36.5531,37321.0
2018-05-18 11:20:00,44.85,44.86,44.76,44.81,128798.0,36.5531,36.5613,36.4798,36.5205,128798.0
2018-05-18 11:30:00,44.81,44.91,44.81,44.91,163662.0,36.5205,36.602,36.5205,36.602,163662.0
2018-05-18 11:40:00,44.92,44.97,44.9,44.9,51273.0,36.6102,36.6509,36.5939,36.5939,51273.0
2018-05-18 11:50:00,44.9,44.93,44.9,44.93,49780.0,36.5939,36.6183,36.5939,36.6183,49780.0
2018-05-18 12:00:00,44.92,44.92,44.86,44.91,31139.0,36.6102,36.6102,36.5613,36.602,31139.0
2018-05-18 12:10:00,44.91,44.92,44.88,44.91,30744.0,36.602,36.6102,36.5776,36.602,30744.0
2018-05-18 12:20:00,44.91,44.92,44.86,44.9,24976.0,36.602,36.6102,36.5613,36.5939,24976.0
2018-05-18 12:30:00,44.9,44.92,44.89,44.91,57512.0,36.5939,36.6102,36.5857,36.602,57512.0
2018-05-18 12:40:00,44.91,44.93,44.91,44.93,17537.0,36.602,36.6183,36.602,36.6183,17537.0
2018-05-18 12:50:00,44.92,44.93,44.87,44.92,33739.0,36.6102,36.6183,36.5694,36.6102,33739.0
2018-05-18 13:00:00,44.91,44.92,44.83,44.9,25480.0,36.602,36.6102,36.5368,36.5939,25480.0
2018-05-18 13:10:00,44.9,44.98,44.89,44.97,25451.0,36.5939,36.6591,36.5857,36.6509,25451.0
2018-05-18 13:20:00,44.97,44.97,44.93,44.96,35771.0,36.6509,36.6509,36.6183,36.6428,35771.0
2018-05-18 13:30:00,44.96,44.98,44.94,44.97,29055.0,36.6428,36.6591,36.6265,36.6509,29055.0
2018-05-18 13:40:00,44.98,44.99,44.95,44.98,32329.0,36.6591,36.6672,36.6346,36.6591,32329.0
2018-05-18 13:50:00,44.98,44.99,44.94,44.94,32060.0,36.6591,36.6672,36.6265,36.6265,32060.0
2018-05-18 14:00:00,44.94,44.98,44.92,44.98,48971.0,36.6265,36.6591,36.6102,36.6591,48971.0
2018-05-18 14:10:00,44.98,45.02,44.97,45.02,77135.0,36.6591,36.6917,36.6509,36.6917,77135.0
2018-05-18 14:20:00,45.02,45.06,45.01,45.04,28294.0,36.6917,36.7243,36.6835,36.708,28294.0
2018-05-18 14:30:00,45.03,45.06,45.02,45.05,19355.0,36.6998,36.7243,36.6917,36.7161,19355.0
2018-05-18 14:40:00,45.05,45.09,45.02,45.03,34338.0,36.7161,36.7487,36.6917,36.6998,34338.0
2018-05-18 14:50:00,45.03,45.04,44.98,45.0,37312.0,36.6998,36.708,36.6591,36.6754,37312.0
2018-05-18 15:00:00,45.0,45.05,44.97,45.05,100863.0,36.6754,36.7161,36.6509,36.7161,100863.0
2018-05-18 15:10:00,45.05,45.16,45.04,45.07,89150.0,36.7161,36.8058,36.708,36.7324,89150.0
2018-05-18 15:20:00,45.07,45.11,45.06,45.09,76616.0,36.7324,36.765,36.7243,36.7487,76616.0
2018-05-18 15:30:00,45.1,45.13,45.07,45.07,137759.0,36.7569,36.7813,36.7324,36.7324,137759.0
2018-05-18 15:40:00,45.08,45.1,45.0,45.04,181841.0,36.7406,36.7569,36.6754,36.708,181841.0
2018-05-18 15:50:00,45.03,45.04,44.99,45.02,440714.0,36.6998,36.708,36.6672,36.6917,440714.0
2018-05-21 09:30:00,45.25,45.49,45.25,45.41,161343.0,36.8791,37.0747,36.8791,37.0095,161343.0
2018-05-21 09:40:00,45.41,45.73,45.38,45.47,112401.0,37.0095,37.2703,36.9851,37.0584,112401.0
2018-05-21 09:50:00,45.49,45.55,45.42,45.47,130158.0,37.0747,37.1236,37.0177,37.0584,130158.0
2018-05-21 10:00:00,45.47,45.54,45.45,45.46,69134.0,37.0584,37.1155,37.0421,37.0503,69134.0
2018-05-21 10:10:00,45.46,45.46,45.33,45.34,88202.0,37.0503,37.0503,36.9443,36.9525,88202.0
2018-05-21 10:20:00,45.35,45.36,45.28,45.29,69866.0,36.9606,36.9688,36.9036,36.9117,69866.0
2018-05-21 10:30:00,45.29,45.38,45.27,45.33,76649.0,36.9117,36.9851,36.8954,36.9443,76649.0
2018-05-21 10:40:00,45.33,45.42,45.32,45.36,87131.0,36.9443,37.0177,36.9362,36.9688,87131.0
2018-05-21 10:50:00,45.35,45.36,45.29,45.3,65667.0,36.9606,36.9688,36.9117,36.9199,65667.0
2018-05-21 11:00:00,45.3,45.34,45.28,45.28,64187.0,36.9199,36.9525,36.9036,36.9036,64187.0
2018-05-21 11:10:00,45.28,45.29,45.23,45.26,69498.0,36.9036,36.9117,36.8628,36.8873,69498.0
2018-05-21 11:20:00,45.26,45.26,45.09,45.09,49980.0,36.8873,36.8873,36.7487,36.7487,49980.0
2018-05-21 11:30:00,45.1,45.11,45.02,45.03,49421.0,36.7569,36.765,36.6917,36.6998,49421.0
2018-05-21 11:40:00,45.03,45.06,45.0,45.02,33020.0,36.6998,36.7243,36.6754,36.6917,33020.0
2018-05-21 11:50:00,45.02,45.04,44.99,45.01,26360.0,36.6917,36.708,36.6672,36.6835,26360.0
2018-05-21 12:00:00,45.01,45.02,44.97,45.01,23237.0,36.6835,36.6917,36.6509,36.6835,23237.0
2018-05-21 12:10:00,45.0,45.11,45.0,45.08,36417.0,36.6754,36.765,36.6754,36.7406,36417.0
2018-05-21 12:20:00,45.07,45.08,45.06,45.08,12874.0,36.7324,36.7406,36.7243,36.7406,12874.0
2018-05-21 12:30:00,45.08,45.09,45.02,45.03,102904.0,36.7406,36.7487,36.6917,36.6998,102904.0
2018-05-21 12:40:00,45.03,45.04,45.01,45.01,22395.0,36.6998,36.708,36.6835,36.6835,22395.0
2018-05-21 12:50:00,45.02,45.03,45.0,45.0,18637.0,36.6917,36.6998,36.6754,36.6754,18637.0
2018-05-21 13:00:00,45.01,45.03,45.0,45.03,15842.0,36.6835,36.6998,36.6754,36.6998,15842.0
2018-05-21 13:10:00,45.03,45.04,45.0,45.02,17764.0,36.6998,36.708,36.6754,36.6917,17764.0
2018-05-21 13:20:00,45.02,45.02,44.99,45.0,17889.0,36.6917,36.6917,36.6672,36.6754,17889.0
2018-05-21 13:30:00,45.0,45.02,44.98,45.02,25473.0,36.6754,36.6917,36.6591,36.6917,25473.0
2018-05-21 13:40:00,45.02,45.04,45.01,45.02,16950.0,36.6917,36.708,36.6835,36.6917,16950.0
2018-05-21 13:50:00,45.02,45.02,45.0,45.01,14811.0,36.6917,36.6917,36.6754,36.6835,14811.0
2018-05-21 14:00:00,45.01,45.04,44.98,45.04,67602.0,36.6835,36.708,36.6591,36.708,67602.0
2018-05-21 14:10:00,45.03,45.07,45.01,45.07,32021.0,36.6998,36.7324,36.6835,36.7324,32021.0
2018-05-21 14:20:00,45.07,45.13,45.07,45.12,44780.0,36.7324,36.7813,36.7324,36.7732,44780.0
2018-05-21 14:30:00,45.12,45.13,45.08,45.11,36861.0,36.7732,36.7813,36.7406,36.765,36861.0
2018-05-21 14:40:00,45.11,45.18,45.11,45.16,26869.0,36.765,36.8221,36.765,36.8058,26869.0
2018-05-21 14:50:00,45.17,45.18,45.15,45.17,19864.0,36.8139,36.8221,36.7976,36.8139,19864.0
2018-05-21 15:00:00,45.16,45.19,45.12,45.13,43669.0,36.8058,36.8302,36.7732,36.7813,43669.0
2018-05-21 15:10:00,45.14,45.16,45.1,45.12,39987.0,36.7895,36.8058,36.7569,36.7732,39987.0
2018-05-21 15:20:00,45.12,45.12,45.06,45.09,84419.0,36.7732,36.7732,36.7243,36.7487,84419.0
2018-05-21 15:30:00,45.1,45.14,45.09,45.13,61840.0,36.7569,36.7895,36.7487,36.7813,61840.0
2018-05-21 15:40:00,45.13,45.18,45.12,45.18,97909.0,36.7813,36.8221,36.7732,36.8221,97909.0
2018-05-21 15:50:00,45.18,45.22,45.17,45.18,237983.0,36.8221,36.8547,36.8139,36.8221,237983.0
2018-05-22 09:30:00,45.32,45.32,45.03,45.19,72731.0,36.9362,36.9362,36.6998,36.8302,72731.0
2018-05-22 09:40:00,45.19,45.35,45.13,45.35,47894.0,36.8302,36.9606,36.7813,36.9606,47894.0
2018-05-22 09:50:00,45.34,45.4,45.27,45.29,65802.0,36.9525,37.0014,36.8954,36.9117,65802.0
2018-05-22 10:00:00,45.3,45.4,45.27,45.38,31370.0,36.9199,37.0014,36.8954,36.9851,31370.0
2018-05-22 10:10:00,45.37,45.39,45.19,45.23,52208.0,36.9769,36.9932,36.8302,36.8628,52208.0
2018-05-22 10:20:00,45.23,45.32,45.22,45.3,27582.0,36.8628,36.9362,36.8547,36.9199,27582.0
2018-05-22 10:30:00,45.3,45.35,45.27,45.29,49579.0,36.9199,36.9606,36.8954,36.9117,49579.0
2018-05-22 10:40:00,45.29,45.31,45.2,45.2,72498.0,36.9117,36.928,36.8384,36.8384,72498.0
2018-05-22 10:50:00,45.2,45.21,45.15,45.16,32816.0,36.8384,36.8465,36.7976,36.8058,32816.0
2018-05-22 11:00:00,45.17,45.3,45.16,45.27,27122.0,36.8139,36.9199,36.8058,36.8954,27122.0
2018-05-22 11:10:00,45.27,45.32,45.26,45.28,23805.0,36.8954,36.9362,36.8873,36.9036,23805.0
2018-05-22 11:20:00,45.29,45.34,45.28,45.3,25241.0,36.9117,36.9525,36.9036,36.9199,25241.0
2018-05-22 11:30:00,45.29,45.3,45.22,45.23,24010.0,36.9117,36.9199,36.8547,36.8628,24010.0
2018-05-22 11:40:00,45.23,45.24,45.19,45.21,25609.0,36.8628,36.871,36.8302,36.8465,25609.0
2018-05-22 11:50:00,45.21,45.21,45.15,45.18,31200.0,36.8465,36.8465,36.7976,36.8221,31200.0
2018-05-22 12:00:00,45.18,45.25,45.18,45.19,18941.0,36.8221,36.8791,36.8221,36.8302,18941.0
2018-05-22 12:10:00,45.19,45.21,45.18,45.19,40342.0,36.8302,36.8465,36.8221,36.8302,40342.0
2018-05-22 12:20:00,45.19,45.21,45.17,45.18,21733.0,36.8302,36.8465,36.8139,36.8221,21733.0
2018-05-22 12:30:00,45.18,45.22,45.17,45.22,25952.0,36.8221,36.8547,36.8139,36.8547,25952.0
2018-05-22 12:40:00,45.22,45.25,45.18,45.19,22883.0,36.8547,36.8791,36.8221,36.8302,22883.0
2018-05-22 12:50:00,45.18,45.23,45.18,45.19,24892.0,36.8221,36.8628,36.8221,36.8302,24892.0
2018-05-22 13:00:00,45.19,45.19,45.14,45.15,10441.0,36.8302,36.8302,36.7895,36.7976,10441.0
2018-05-22 13:10:00,45.15,45.15,45.06,45.07,38019.0,36.7976,36.7976,36.7243,36.7324,38019.0
2018-05-22 13:20:00,45.07,45.08,45.05,45.05,36809.0,36.7324,36.7406,36.7161,36.7161,36809.0
2018-05-22 13:30:00,45.05,45.08,45.04,45.04,23749.0,36.7161,36.7406,36.708,36.708,23749.0
2018-05-22 13:40:00,45.04,45.11,45.0,45.11,37584.0,36.708,36.765,36.6754,36.765,37584.0
2018-05-22 13:50:00,45.11,45.11,45.07,45.08,21439.0,36.765,36.765,36.7324,36.7406,21439.0
2018-05-22 14:00:00,45.08,45.13,45.06,45.06,33132.0,36.7406,36.7813,36.7243,36.7243,33132.0
2018-05-22 14:10:00,45.07,45.1,45.05,45.05,16454.0,36.7324,36.7569,36.7161,36.7161,16454.0
2018-05-22 14:20:00,45.05,45.09,45.05,45.07,32004.0,36.7161,36.7487,36.7161,36.7324,32004.0
2018-05-22 14:30:00,45.07,45.1,45.06,45.07,20422.0,36.7324,36.7569,36.7243,36.7324,20422.0
2018-05-22 14:40:00,45.06,45.07,45.03,45.05,27120.0,36.7243,36.7324,36.6998,36.7161,27120.0
2018-05-22 14:50:00,45.05,45.09,45.03,45.04,32012.0,36.7161,36.7487,36.6998,36.708,32012.0
2018-05-22 15:00:00,45.04,45.05,45.01,45.03,24572.0,36.708,36.7161,36.6835,36.6998,24572.0
2018-05-22 15:10:00,45.02,45.05,45.01,45.01,39998.0,36.6917,36.7161,36.6835,36.6835,39998.0
2018-05-22 15:20:00,45.02,45.02,44.96,44.97,33727.0,36.6917,36.6917,36.6428,36.6509,33727.0
2018-05-22 15:30:00,44.96,44.97,44.87,44.88,72473.0,36.6428,36.6509,36.5694,36.5776,72473.0
2018-05-22 15:40:00,44.88,44.91,44.82,44.82,100784.0,36.5776,36.602,36.5287,36.5287,100784.0
2018-05-22 15:50:00,44.83,44.97,44.81,44.94,327152.0,36.5368,36.6509,36.5205,36.6265,327152.0
2018-05-23 09:30:00,44.77,44.9,44.66,44.75,66763.0,36.4879,36.5939,36.3983,36.4716,66763.0
2018-05-23 09:40:00,44.74,44.77,44.68,44.71,53208.0,36.4635,36.4879,36.4146,36.439,53208.0
2018-05-23 09:50:00,44.73,44.79,44.6,44.6,74896.0,36.4553,36.5042,36.3494,36.3494,74896.0
2018-05-23 10:00:00,44.61,44.7,44.61,44.67,49770.0,36.3575,36.4309,36.3575,36.4064,49770.0
2018-05-23 10:10:00,44.68,44.77,44.66,44.77,47175.0,36.4146,36.4879,36.3983,36.4879,47175.0
2018-05-23 10:20:00,44.78,44.81,44.77,44.79,33074.0,36.4961,36.5205,36.4879,36.5042,33074.0
2018-05-23 10:30:00,44.79,44.79,44.68,44.68,27128.0,36.5042,36.5042,36.4146,36.4146,27128.0
2018-05-23 10:40:00,44.68,44.69,44.56,44.58,42166.0,36.4146,36.4227,36.3168,36.3331,42166.0
2018-05-23 10:50:00,44.58,44.65,44.56,44.62,49591.0,36.3331,36.3901,36.3168,36.3657,49591.0
2018-05-23 11:00:00,44.63,44.67,44.61,44.62,31952.0,36.3738,36.4064,36.3575,36.3657,31952.0
2018-05-23 11:10:00,44.62,44.71,44.6,44.66,42090.0,36.3657,36.439,36.3494,36.3983,42090.0
2018-05-23 11:20:00,44.67,44.68,44.64,44.66,32604.0,36.4064,36.4146,36.382,36.3983,32604.0
2018-05-23 11:30:00,44.66,44.75,44.64,44.65,41307.0,36.3983,36.4716,36.382,36.3901,41307.0
2018-05-23 11:40:00,44.65,44.68,44.63,44.63,20389.0,36.3901,36.4146,36.3738,36.3738,20389.0
2018-05-23 11:50:00,44.64,44.65,44.6,44.6,25727.0,36.382,36.3901,36.3494,36.3494,25727.0
2018-05-23 12:00:00,44.61,44.62,44.55,44.59,43521.0,36.3575,36.3657,36.3086,36.3412,43521.0
2018-05-23 12:10:00,44.59,44.59,44.53,44.53,25180.0,36.3412,36.3412,36.2923,36.2923,25180.0
2018-05-23 12:20:00,44.53,44.53,44.46,44.47,37364.0,36.2923,36.2923,36.2353,36.2434,37364.0
2018-05-23 12:30:00,44.47,44.55,44.47,44.54,18676.0,36.2434,36.3086,36.2434,36.3005,18676.0
2018-05-23 12:40:00,44.55,44.6,44.54,44.58,28840.0,36.3086,36.3494,36.3005,36.3331,28840.0
2018-05-23 12:50:00,44.58,44.64,44.57,44.61,102285.0,36.3331,36.382,36.3249,36.3575,102285.0
2018-05-23 13:00:00,44.61,44.61,44.53,44.55,27929.0,36.3575,36.3575,36.2923,36.3086,27929.0
2018-05-23 13:10:00,44.55,44.6,44.54,44.59,40517.0,36.3086,36.3494,36.3005,36.3412,40517.0
2018-05-23 13:20:00,44.6,44.6,44.54,44.58,69060.0,36.3494,36.3494,36.3005,36.3331,69060.0
2018-05-23 13:30:00,44.58,44.61,44.56,44.58,41992.0,36.3331,36.3575,36.3168,36.3331,41992.0
2018-05-23 13:40:00,44.58,44.59,44.56,44.57,24922.0,36.3331,36.3412,36.3168,36.3249,24922.0
2018-05-23 13:50:00,44.57,44.58,44.56,44.57,9921.0,36.3249,36.3331,36.3168,36.3249,9921.0
2018-05-23 14:00:00,44.57,44.69,44.56,44.69,45685.0,36.3249,36.4227,36.3168,36.4227,45685.0
2018-05-23 14:10:00,44.69,44.79,44.69,44.76,41297.0,36.4227,36.5042,36.4227,36.4798,41297.0
2018-05-23 14:20:00,44.75,44.82,44.73,44.73,25675.0,36.4716,36.5287,36.4553,36.4553,25675.0
2018-05-23 14:30:00,44.73,44.75,44.71,44.74,19525.0,36.4553,36.4716,36.439,36.4635,19525.0
2018-05-23 14:40:00,44.74,44.76,44.71,44.75,24614.0,36.4635,36.4798,36.439,36.4716,24614.0
2018-05-23 14:50:00,44.74,44.8,44.74,44.78,27923.0,36.4635,36.5124,36.4635,36.4961,27923.0
2018-05-23 15:00:00,44.78,44.83,44.77,44.78,27418.0,36.4961,36.5368,36.4879,36.4961,27418.0
2018-05-23 15:10:00,44.79,44.79,44.74,44.78,39103.0,36.5042,36.5042,36.4635,36.4961,39103.0
2018-05-23 15:20:00,44.77,44.81,44.76,44.8,35334.0,36.4879,36.5205,36.4798,36.5124,35334.0
2018-05-23 15:30:00,44.8,44.82,44.76,44.76,79881.0,36.5124,36.5287,36.4798,36.4798,79881.0
2018-05-23 15:40:00,44.77,44.8,44.75,44.78,137689.0,36.4879,36.5124,36.4716,36.4961,137689.0
2018-05-23 15:50:00,44.78,44.84,44.78,44.81,286179.0,36.4961,36.545,36.4961,36.5205,286179.0
2018-05-24 09:30:00,44.79,44.89,44.72,44.84,55848.0,36.5042,36.5857,36.4472,36.545,55848.0
2018-05-24 09:40:00,44.83,44.84,44.62,44.71,57149.0,36.5368,36.545,36.3657,36.439,57149.0
2018-05-24 09:50:00,44.71,44.72,44.49,44.51,72603.0,36.439,36.4472,36.2597,36.276,72603.0
2018-05-24 10:00:00,44.5,44.65,44.44,44.6,127332.0,36.2679,36.3901,36.219,36.3494,127332.0
2018-05-24 10:10:00,44.61,44.64,44.45,44.48,99851.0,36.3575,36.382,36.2271,36.2516,99851.0
2018-05-24 10:20:00,44.48,44.5,44.4,44.47,104132.0,36.2516,36.2679,36.1863,36.2434,104132.0
2018-05-24 10:30:00,44.46,44.51,44.38,44.48,63613.0,36.2353,36.276,36.17,36.2516,63613.0
2018-05-24 10:40:00,44.49,44.55,44.45,44.55,40913.0,36.2597,36.3086,36.2271,36.3086,40913.0
2018-05-24 10:50:00,44.56,44.6,44.5,44.58,40112.0,36.3168,36.3494,36.2679,36.3331,40112.0
2018-05-24 11:00:00,44.56,44.73,44.55,44.69,34971.0,36.3168,36.4553,36.3086,36.4227,34971.0
2018-05-24 11:10:00,44.69,44.74,44.66,44.73,28894.0,36.4227,36.4635,36.3983,36.4553,28894.0
2018-05-24 11:20:00,44.72,44.73,44.65,44.66,36476.0,36.4472,36.4553,36.3901,36.3983,36476.0
2018-05-24 11:30:00,44.66,44.68,44.6,44.62,72294.0,36.3983,36.4146,36.3494,36.3657,72294.0
2018-05-24 11:40:00,44.63,44.69,44.62,44.69,55517.0,36.3738,36.4227,36.3657,36.4227,55517.0
2018-05-24 11:50:00,44.68,44.68,44.61,44.66,31237.0,36.4146,36.4146,36.3575,36.3983,31237.0
2018-05-24 12:00:00,44.65,44.68,44.62,44.62,35969.0,36.3901,36.4146,36.3657,36.3657,35969.0
2018-05-24 12:10:00,44.63,44.69,44.61,44.62,24749.0,36.3738,36.4227,36.3575,36.3657,24749.0
2018-05-24 12:20:00,44.62,44.65,44.61,44.65,25215.0,36.3657,36.3901,36.3575,36.3901,25215.0
2018-05-24 12:30:00,44.65,44.67,44.62,44.64,27935.0,36.3901,36.4064,36.3657,36.382,27935.0
2018-05-24 12:40:00,44.64,44.67,44.62,44.66,30410.0,36.382,36.4064,36.3657,36.3983,30410.0
2018-05-24 12:50:00,44.66,44.66,44.6,44.65,25931.0,36.3983,36.3983,36.3494,36.3901,25931.0
2018-05-24 13:00:00,44.66,44.69,44.63,44.67,30374.0,36.3983,36.4227,36.3738,36.4064,30374.0
2018-05-24 13:10:00,44.68,44.73,44.67,44.73,19370.0,36.4146,36.4553,36.4064,36.4553,19370.0
2018-05-24 13:20:00,44.73,44.74,44.71,44.71,22964.0,36.4553,36.4635,36.439,36.439,22964.0
2018-05-24 13:30:00,44.71,44.78,44.71,44.78,24278.0,36.439,36.4961,36.439,36.4961,24278.0
2018-05-24 13:40:00,44.78,44.81,44.78,44.78,16386.0,36.4961,36.5205,36.4961,36.4961,16386.0
2018-05-24 13:50:00,44.79,44.8,44.75,44.78,33264.0,36.5042,36.5124,36.4716,36.4961,33264.0
2018-05-24 14:00:00,44.78,44.78,44.73,44.75,26241.0,36.4961,36.4961,36.4553,36.4716,26241.0
2018-05-24 14:10:00,44.75,44.76,44.71,44.73,30237.0,36.4716,36.4798,36.439,36.4553,30237.0
2018-05-24 14:20:00,44.73,44.76,44.72,44.76,40845.0,36.4553,36.4798,36.4472,36.4798,40845.0
2018-05-24 14:30:00,44.75,44.76,44.73,44.73,25520.0,36.4716,36.4798,36.4553,36.4553,25520.0
2018-05-24 14:40:00,44.74,44.74,44.68,44.69,31988.0,36.4635,36.4635,36.4146,36.4227,31988.0
2018-05-24 14:50:00,44.69,44.72,44.69,44.72,19291.0,36.4227,36.4472,36.4227,36.4472,19291.0
2018-05-24 15:00:00,44.72,44.74,44.67,44.73,42478.0,36.4472,36.4635,36.4064,36.4553,42478.0
2018-05-24 15:10:00,44.72,44.76,44.71,44.76,21994.0,36.4472,36.4798,36.439,36.4798,21994.0
2018-05-24 15:20:00,44.76,44.79,44.75,44.77,31273.0,36.4798,36.5042,36.4716,36.4879,31273.0
2018-05-24 15:30:00,44.77,44.8,44.75,44.76,46235.0,36.4879,36.5124,36.4716,36.4798,46235.0
2018-05-24 15:40:00,44.77,44.83,44.71,44.83,119630.0,36.4879,36.5368,36.439,36.5368,119630.0
2018-05-24 15:50:00,44.82,44.86,44.78,44.82,553258.0,36.5287,36.5613,36.4961,36.5287,553258.0
2018-05-25 09:30:00,44.68,44.78,44.6,44.77,92447.0,36.4146,36.4961,36.3494,36.4879,92447.0
2018-05-25 09:40:00,44.75,44.78,44.62,44.63,71008.0,36.4716,36.4961,36.3657,36.3738,71008.0
2018-05-25 09:50:00,44.64,44.74,44.58,44.68,65212.0,36.382,36.4635,36.3331,36.4146,65212.0
2018-05-25 10:00:00,44.68,44.74,44.64,44.68,82848.0,36.4146,36.4635,36.382,36.4146,82848.0
2018-05-25 10:10:00,44.68,44.88,44.67,44.87,79457.0,36.4146,36.5776,36.4064,36.5694,79457.0
2018-05-25 10:20:00,44.86,44.86,44.73,44.75,41068.0,36.5613,36.5613,36.4553,36.4716,41068.0
2018-05-25 10:30:00,44.75,44.76,44.71,44.74,26331.0,36.4716,36.4798,36.439,36.4635,26331.0
2018-05-25 10:40:00,44.73,44.76,44.7,44.72,23294.0,36.4553,36.4798,36.4309,36.4472,23294.0
2018-05-25 10:50:00,44.71,44.81,44.71,44.78,30839.0,36.439,36.5205,36.439,36.4961,30839.0
2018-05-25 11:00:00,44.78,44.79,44.74,44.74,19768.0,36.4961,36.5042,36.4635,36.4635,19768.0
2018-05-25 11:10:00,44.74,44.78,44.72,44.77,25287.0,36.4635,36.4961,36.4472,36.4879,25287.0
2018-05-25 11:20:00,44.78,44.78,44.72,44.74,20729.0,36.4961,36.4961,36.4472,36.4635,20729.0
2018-05-25 11:30:00,44.74,44.74,44.6,44.62,30414.0,36.4635,36.4635,36.3494,36.3657,30414.0
2018-05-25 11:40:00,44.62,44.64,44.61,44.61,60957.0,36.3657,36.382,36.3575,36.3575,60957.0
2018-05-25 11:50:00,44.61,44.66,44.59,44.66,20105.0,36.3575,36.3983,36.3412,36.3983,20105.0
2018-05-25 12:00:00,44.65,44.66,44.53,44.53,27851.0,36.3901,36.3983,36.2923,36.2923,27851.0
2018-05-25 12:10:00,44.53,44.55,44.51,44.52,14512.0,36.2923,36.3086,36.276,36.2842,14512.0
2018-05-25 12:20:00,44.52,44.52,44.49,44.52,24534.0,36.2842,36.2842,36.2597,36.2842,24534.0
2018-05-25 12:30:00,44.51,44.52,44.48,44.48,23229.0,36.276,36.2842,36.2516,36.2516,23229.0
2018-05-25 12:40:00,44.48,44.5,44.46,44.47,22482.0,36.2516,36.2679,36.2353,36.2434,22482.0
2018-05-25 12:50:00,44.47,44.48,44.41,44.42,36752.0,36.2434,36.2516,36.1945,36.2026,36752.0
2018-05-25 13:00:00,44.42,44.45,44.38,44.42,25856.0,36.2026,36.2271,36.17,36.2026,25856.0
2018-05-25 13:10:00,44.43,44.46,44.4,44.41,39912.0,36.2108,36.2353,36.1863,36.1945,39912.0
2018-05-25 13:20:00,44.4,44.42,44.39,44.4,20020.0,36.1863,36.2026,36.1782,36.1863,20020.0
2018-05-25 13:30:00,44.39,44.39,44.32,44.36,27927.0,36.1782,36.1782,36.1211,36.1537,27927.0
2018-05-25 13:40:00,44.37,44.38,44.33,44.34,23012.0,36.1619,36.17,36.1293,36.1374,23012.0
2018-05-25 13:50:00,44.35,44.43,44.35,44.43,51822.0,36.1456,36.2108,36.1456,36.2108,51822.0
2018-05-25 14:00:00,44.43,44.46,44.41,44.43,73605.0,36.2108,36.2353,36.1945,36.2108,73605.0
2018-05-25 14:10:00,44.43,44.46,44.42,44.46,27385.0,36.2108,36.2353,36.2026,36.2353,27385.0
2018-05-25 14:20:00,44.45,44.5,44.43,44.45,50245.0,36.2271,36.2679,36.2108,36.2271,50245.0
2018-05-25 14:30:00,44.46,44.46,44.44,44.45,17203.0,36.2353,36.2353,36.219,36.2271,17203.0
2018-05-25 14:40:00,44.45,44.45,44.4,44.41,194108.0,36.2271,36.2271,36.1863,36.1945,194108.0
2018-05-25 14:50:00,44.4,44.5,44.4,44.49,103389.0,36.1863,36.2679,36.1863,36.2597,103389.0
2018-05-25 15:00:00,44.49,44.53,44.47,44.5,87549.0,36.2597,36.2923,36.2434,36.2679,87549.0
2018-05-25 15:10:00,44.49,44.5,44.4,44.46,66551.0,36.2597,36.2679,36.1863,36.2353,66551.0
2018-05-25 15:20:00,44.46,44.5,44.43,44.5,59173.0,36.2353,36.2679,36.2108,36.2679,59173.0
2018-05-25 15:30:00,44.5,44.54,44.49,44.49,63102.0,36.2679,36.3005,36.2597,36.2597,63102.0
2018-05-25 15:40:00,44.5,44.52,44.45,44.5,187059.0,36.2679,36.2842,36.2271,36.2679,187059.0
2018-05-25 15:50:00,44.51,44.56,44.5,44.55,399410.0,36.276,36.3168,36.2679,36.3086,399410.0
2018-05-29 09:30:00,44.32,44.44,44.12,44.16,135207.0,36.1211,36.219,35.9581,35.9907,135207.0
2018-05-29 09:40:00,44.13,44.16,43.82,43.9,73041.0,35.9663,35.9907,35.7136,35.7788,73041.0
2018-05-29 09:50:00,43.88,44.02,43.81,44.0,50374.0,35.7625,35.8766,35.7055,35.8603,50374.0
2018-05-29 10:00:00,43.99,44.15,43.94,44.1,59090.0,35.8522,35.9826,35.8114,35.9418,59090.0
2018-05-29 10:10:00,44.11,44.33,44.1,44.3,63986.0,35.95,36.1293,35.9418,36.1048,63986.0
2018-05-29 10:20:00,44.3,44.39,44.24,44.29,77120.0,36.1048,36.1782,36.0559,36.0967,77120.0
2018-05-29 10:30:00,44.29,44.3,44.24,44.25,51278.0,36.0967,36.1048,36.0559,36.0641,51278.0
2018-05-29 10:40:00,44.25,44.27,44.2,44.21,92320.0,36.0641,36.0804,36.0233,36.0315,92320.0
2018-05-29 10:50:00,44.2,44.23,44.13,44.17,67770.0,36.0233,36.0478,35.9663,35.9989,67770.0
2018-05-29 11:00:00,44.18,44.18,44.12,44.15,41926.0,36.007,36.007,35.9581,35.9826,41926.0
2018-05-29 11:10:00,44.15,44.24,44.15,44.18,33348.0,35.9826,36.0559,35.9826,36.007,33348.0
2018-05-29 11:20:00,44.19,44.22,44.15,44.17,36476.0,36.0152,36.0396,35.9826,35.9989,36476.0
2018-05-29 11:30:00,44.17,44.18,44.09,44.11,31060.0,35.9989,36.007,35.9337,35.95,31060.0
2018-05-29 11:40:00,44.12,44.12,43.96,43.99,42261.0,35.9581,35.9581,35.8277,35.8522,42261.0
2018-05-29 11:50:00,44.0,44.02,43.97,43.98,20904.0,35.8603,35.8766,35.8359,35.844,20904.0
2018-05-29 12:00:00,43.98,43.99,43.9,43.93,66922.0,35.844,35.8522,35.7788,35.8033,66922.0
2018-05-29 12:10:00,43.92,43.98,43.92,43.96,58944.0,35.7951,35.844,35.7951,35.8277,58944.0
2018-05-29 12:20:00,43.96,44.02,43.96,43.98,38840.0,35.8277,35.8766,35.8277,35.844,38840.0
2018-05-29 12:30:00,43.98,44.07,43.98,44.05,30598.0,35.844,35.9174,35.844,35.9011,30598.0
2018-05-29 12:40:00,44.05,44.08,44.0,44.05,38683.0,35.9011,35.9255,35.8603,35.9011,38683.0
2018-05-29 12:50:00,44.06,44.08,43.98,44.01,53415.0,35.9092,35.9255,35.844,35.8685,53415.0
2018-05-29 13:00:00,44.01,44.01,43.91,43.93,29707.0,35.8685,35.8685,35.787,35.8033,29707.0
2018-05-29 13:10:00,43.92,43.92,43.87,43.91,27103.0,35.7951,35.7951,35.7544,35.787,27103.0
2018-05-29 13:20:00,43.92,43.95,43.88,43.91,33244.0,35.7951,35.8196,35.7625,35.787,33244.0
2018-05-29 13:30:00,43.91,43.91,43.86,43.88,28702.0,35.787,35.787,35.7462,35.7625,28702.0
2018-05-29 13:40:00,43.88,43.95,43.85,43.93,176384.0,35.7625,35.8196,35.7381,35.8033,176384.0
2018-05-29 13:50:00,43.93,43.97,43.85,43.87,51827.0,35.8033,35.8359,35.7381,35.7544,51827.0
2018-05-29 14:00:00,43.86,43.87,43.76,43.8,34950.0,35.7462,35.7544,35.6647,35.6973,34950.0
2018-05-29 14:10:00,43.79,43.79,43.71,43.72,39729.0,35.6892,35.6892,35.624,35.6321,39729.0
2018-05-29 14:20:00,43.71,43.83,43.69,43.83,44572.0,35.624,35.7218,35.6077,35.7218,44572.0
2018-05-29 14:30:00,43.82,43.89,43.8,43.82,38558.0,35.7136,35.7707,35.6973,35.7136,38558.0
2018-05-29 14:40:00,43.81,43.83,43.73,43.75,43834.0,35.7055,35.7218,35.6403,35.6566,43834.0
2018-05-29 14:50:00,43.74,43.78,43.71,43.74,120477.0,35.6484,35.681,35.624,35.6484,120477.0
2018-05-29 15:00:00,43.74,43.77,43.66,43.72,94121.0,35.6484,35.6729,35.5832,35.6321,94121.0
2018-05-29 15:10:00,43.73,43.76,43.69,43.71,62809.0,35.6403,35.6647,35.6077,35.624,62809.0
2018-05-29 15:20:00,43.7,43.74,43.68,43.71,124645.0,35.6158,35.6484,35.5995,35.624,124645.0
2018-05-29 15:30:00,43.71,43.8,43.69,43.75,200042.0,35.624,35.6973,35.6077,35.6566,200042.0
2018-05-29 15:40:00,43.75,43.81,43.68,43.73,244060.0,35.6566,35.7055,35.5995,35.6403,244060.0
2018-05-29 15:50:00,43.73,43.79,43.71,43.78,383211.0,35.6403,35.6892,35.624,35.681,383211.0
2018-05-30 09:30:00,43.95,43.98,43.62,43.85,82974.0,35.8196,35.844,35.5506,35.7381,82974.0
2018-05-30 09:40:00,43.84,43.89,43.74,43.74,36013.0,35.7299,35.7707,35.6484,35.6484,36013.0
2018-05-30 09:50:00,43.75,43.78,43.68,43.76,38138.0,35.6566,35.681,35.5995,35.6647,38138.0
2018-05-30 10:00:00,43.75,43.79,43.68,43.71,45679.0,35.6566,35.6892,35.5995,35.624,45679.0
2018-05-30 10:10:00,43.71,43.82,43.7,43.81,66252.0,35.624,35.7136,35.6158,35.7055,66252.0
2018-05-30 10:20:00,43.81,43.84,43.75,43.81,63306.0,35.7055,35.7299,35.6566,35.7055,63306.0
2018-05-30 10:30:00,43.82,43.89,43.75,43.76,54918.0,35.7136,35.7707,35.6566,35.6647,54918.0
2018-05-30 10:40:00,43.77,43.85,43.74,43.79,53815.0,35.6729,35.7381,35.6484,35.6892,53815.0
2018-05-30 10:50:00,43.79,43.82,43.75,43.77,56756.0,35.6892,35.7136,35.6566,35.6729,56756.0
2018-05-30 11:00:00,43.78,43.81,43.73,43.73,63045.0,35.681,35.7055,35.6403,35.6403,63045.0
2018-05-30 11:10:00,43.73,43.74,43.68,43.73,44804.0,35.6403,35.6484,35.5995,35.6403,44804.0
2018-05-30 11:20:00,43.74,43.81,43.73,43.74,52921.0,35.6484,35.7055,35.6403,35.6484,52921.0
2018-05-30 11:30:00,43.74,43.9,43.74,43.9,31296.0,35.6484,35.7788,35.6484,35.7788,31296.0
2018-05-30 11:40:00,43.9,43.9,43.85,43.89,37509.0,35.7788,35.7788,35.7381,35.7707,37509.0
2018-05-30 11:50:00,43.9,43.99,43.9,43.98,38629.0,35.7788,35.8522,35.7788,35.844,38629.0
2018-05-30 12:00:00,43.98,44.04,43.96,44.01,39714.0,35.844,35.8929,35.8277,35.8685,39714.0
2018-05-30 12:10:00,44.01,44.03,43.96,44.02,26481.0,35.8685,35.8848,35.8277,35.8766,26481.0
2018-05-30 12:20:00,44.02,44.04,43.99,44.01,28355.0,35.8766,35.8929,35.8522,35.8685,28355.0
2018-05-30 12:30:00,44.01,44.02,43.98,44.02,27489.0,35.8685,35.8766,35.844,35.8766,27489.0
2018-05-30 12:40:00,44.01,44.07,44.0,44.04,36513.0,35.8685,35.9174,35.8603,35.8929,36513.0
2018-05-30 12:50:00,44.04,44.1,44.03,44.08,31155.0,35.8929,35.9418,35.8848,35.9255,31155.0
2018-05-30 13:00:00,44.07,44.1,44.05,44.09,23860.0,35.9174,35.9418,35.9011,35.9337,23860.0
2018-05-30 13:10:00,44.09,44.14,44.08,44.13,53627.0,35.9337,35.9744,35.9255,35.9663,53627.0
2018-05-30 13:20:00,44.12,44.17,44.11,44.11,28852.0,35.9581,35.9989,35.95,35.95,28852.0
2018-05-30 13:30:00,44.1,44.11,44.07,44.1,24357.0,35.9418,35.95,35.9174,35.9418,24357.0
2018-05-30 13:40:00,44.11,44.14,44.1,44.13,15885.0,35.95,35.9744,35.9418,35.9663,15885.0
2018-05-30 13:50:00,44.13,44.13,44.06,44.07,42317.0,35.9663,35.9663,35.9092,35.9174,42317.0
2018-05-30 14:00:00,44.07,44.19,44.07,44.19,37427.0,35.9174,36.0152,35.9174,36.0152,37427.0
2018-05-30 14:10:00,44.19,44.21,44.17,44.21,40915.0,36.0152,36.0315,35.9989,36.0315,40915.0
2018-05-30 14:20:00,44.2,44.23,44.19,44.23,25012.0,36.0233,36.0478,36.0152,36.0478,25012.0
2018-05-30 14:30:00,44.23,44.29,44.2,44.27,41999.0,36.0478,36.0967,36.0233,36.0804,41999.0
2018-05-30 14:40:00,44.27,44.29,44.23,44.27,34867.0,36.0804,36.0967,36.0478,36.0804,34867.0
2018-05-30 14:50:00,44.28,44.32,44.28,44.29,43901.0,36.0885,36.1211,36.0885,36.0967,43901.0
2018-05-30 15:00:00,44.3,44.32,44.22,44.22,51643.0,36.1048,36.1211,36.0396,36.0396,51643.0
2018-05-30 15:10:00,44.22,44.23,44.16,44.21,42922.0,36.0396,36.0478,35.9907,36.0315,42922.0
2018-05-30 15:20:00,44.21,44.24,44.19,44.2,61735.0,36.0315,36.0559,36.0152,36.0233,61735.0
2018-05-30 15:30:00,44.2,44.22,44.18,44.21,75277.0,36.0233,36.0396,36.007,36.0315,75277.0
2018-05-30 15:40:00,44.21,44.26,44.2,44.24,121417.0,36.0315,36.0722,36.0233,36.0559,121417.0
2018-05-30 15:50:00,44.25,44.29,44.23,44.29,367408.0,36.0641,36.0967,36.0478,36.0967,367408.0
2018-05-31 09:30:00,44.28,44.35,44.19,44.22,73109.0,36.0885,36.1456,36.0152,36.0396,73109.0
2018-05-31 09:40:00,44.23,44.24,44.07,44.12,59026.0,36.0478,36.0559,35.9174,35.9581,59026.0
2018-05-31 09:50:00,44.13,44.13,44.03,44.06,27677.0,35.9663,35.9663,35.8848,35.9092,27677.0
2018-05-31 10:00:00,44.06,44.13,43.99,44.02,45935.0,35.9092,35.9663,35.8522,35.8766,45935.0
2018-05-31 10:10:00,44.02,44.14,43.99,44.08,42486.0,35.8766,35.9744,35.8522,35.9255,42486.0
2018-05-31 10:20:00,44.08,44.12,44.07,44.07,27223.0,35.9255,35.9581,35.9174,35.9174,27223.0
2018-05-31 10:30:00,44.07,44.09,43.96,43.96,34588.0,35.9174,35.9337,35.8277,35.8277,34588.0
2018-05-31 10:40:00,43.96,43.97,43.88,43.91,42316.0,35.8277,35.8359,35.7625,35.787,42316.0
2018-05-31 10:50:00,43.9,43.9,43.62,43.73,73027.0,35.7788,35.7788,35.5506,35.6403,73027.0
2018-05-31 11:00:00,43.73,43.79,43.68,43.75,66791.0,35.6403,35.6892,35.5995,35.6566,66791.0
2018-05-31 11:10:00,43.75,43.79,43.7,43.73,64484.0,35.6566,35.6892,35.6158,35.6403,64484.0
2018-05-31 11:20:00,43.73,43.79,43.65,43.79,60495.0,35.6403,35.6892,35.5751,35.6892,60495.0
2018-05-31 11:30:00,43.78,43.86,43.71,43.81,159797.0,35.681,35.7462,35.624,35.7055,159797.0
2018-05-31 11:40:00,43.81,43.9,43.78,43.81,76242.0,35.7055,35.7788,35.681,35.7055,76242.0
2018-05-31 11:50:00,43.82,43.83,43.74,43.75,53193.0,35.7136,35.7218,35.6484,35.6566,53193.0
2018-05-31 12:00:00,43.75,43.75,43.66,43.67,38981.0,35.6566,35.6566,35.5832,35.5914,38981.0
2018-05-31 12:10:00,43.68,43.74,43.67,43.73,24323.0,35.5995,35.6484,35.5914,35.6403,24323.0
2018-05-31 12:20:00,43.73,43.77,43.7,43.71,29054.0,35.6403,35.6729,35.6158,35.624,29054.0
2018-05-31 12:30:00,43.71,43.73,43.69,43.7,30042.0,35.624,35.6403,35.6077,35.6158,30042.0
2018-05-31 12:40:00,43.69,43.75,43.68,43.75,24217.0,35.6077,35.6566,35.5995,35.6566,24217.0
2018-05-31 12:50:00,43.74,43.75,43.6,43.65,67652.0,35.6484,35.6566,35.5343,35.5751,67652.0
2018-05-31 13:00:00,43.65,43.67,43.59,43.61,22749.0,35.5751,35.5914,35.5262,35.5425,22749.0
2018-05-31 13:10:00,43.6,43.61,43.54,43.58,22348.0,35.5343,35.5425,35.4854,35.518,22348.0
2018-05-31 13:20:00,43.57,43.58,43.53,43.54,23349.0,35.5099,35.518,35.4773,35.4854,23349.0
2018-05-31 13:30:00,43.55,43.59,43.55,43.57,30459.0,35.4936,35.5262,35.4936,35.5099,30459.0
2018-05-31 13:40:00,43.58,43.65,43.58,43.64,24185.0,35.518,35.5751,35.518,35.5669,24185.0
2018-05-31 13:50:00,43.63,43.63,43.54,43.58,32442.0,35.5588,35.5588,35.4854,35.518,32442.0
2018-05-31 14:00:00,43.57,43.63,43.52,43.63,41963.0,35.5099,35.5588,35.4691,35.5588,41963.0
2018-05-31 14:10:00,43.63,43.7,43.61,43.67,47110.0,35.5588,35.6158,35.5425,35.5914,47110.0
2018-05-31 14:20:00,43.67,43.7,43.64,43.65,26727.0,35.5914,35.6158,35.5669,35.5751,26727.0
2018-05-31 14:30:00,43.64,43.69,43.64,43.67,33040.0,35.5669,35.6077,35.5669,35.5914,33040.0
2018-05-31 14:40:00,43.67,43.73,43.66,43.73,29693.0,35.5914,35.6403,35.5832,35.6403,29693.0
2018-05-31 14:50:00,43.73,43.8,43.72,43.78,45259.0,35.6403,35.6973,35.6321,35.681,45259.0
2018-05-31 15:00:00,43.78,43.83,43.73,43.82,42515.0,35.681,35.7218,35.6403,35.7136,42515.0
2018-05-31 15:10:00,43.82,43.84,43.77,43.79,54573.0,35.7136,35.7299,35.6729,35.6892,54573.0
2018-05-31 15:20:00,43.78,43.85,43.77,43.82,70393.0,35.681,35.7381,35.6729,35.7136,70393.0
2018-05-31 15:30:00,43.82,43.84,43.74,43.77,93593.0,35.7136,35.7299,35.6484,35.6729,93593.0
2018-05-31 15:40:00,43.77,43.77,43.65,43.67,130559.0,35.6729,35.6729,35.5751,35.5914,130559.0
2018-05-31 15:50:00,43.67,43.77,43.65,43.72,498821.0,35.5914,35.6729,35.5751,35.6321,498821.0
2018-06-01 09:30:00,43.84,43.97,43.69,43.71,126028.0,35.7299,35.8359,35.6077,35.624,126028.0
2018-06-01 09:40:00,43.71,43.86,43.64,43.81,52141.0,35.624,35.7462,35.5669,35.7055,52141.0
2018-06-01 09:50:00,43.8,43.86,43.74,43.85,133678.0,35.6973,35.7462,35.6484,35.7381,133678.0
2018-06-01 10:00:00,43.86,44.0,43.85,43.87,93900.0,35.7462,35.8603,35.7381,35.7544,93900.0
2018-06-01 10:10:00,43.89,43.9,43.8,43.8,115693.0,35.7707,35.7788,35.6973,35.6973,115693.0
2018-06-01 10:20:00,43.81,43.9,43.78,43.78,59328.0,35.7055,35.7788,35.681,35.681,59328.0
2018-06-01 10:30:00,43.79,43.84,43.76,43.8,48804.0,35.6892,35.7299,35.6647,35.6973,48804.0
2018-06-01 10:40:00,43.8,43.82,43.67,43.78,61364.0,35.6973,35.7136,35.5914,35.681,61364.0
2018-06-01 10:50:00,43.78,43.79,43.73,43.77,34605.0,35.681,35.6892,35.6403,35.6729,34605.0
2018-06-01 11:00:00,43.79,43.81,43.66,43.72,55942.0,35.6892,35.7055,35.5832,35.6321,55942.0
2018-06-01 11:10:00,43.73,43.81,43.73,43.73,51420.0,35.6403,35.7055,35.6403,35.6403,51420.0
2018-06-01 11:20:00,43.73,43.76,43.7,43.71,77570.0,35.6403,35.6647,35.6158,35.624,77570.0
2018-06-01 11:30:00,43.71,43.82,43.7,43.78,86626.0,35.624,35.7136,35.6158,35.681,86626.0
2018-06-01 11:40:00,43.79,43.79,43.7,43.71,83287.0,35.6892,35.6892,35.6158,35.624,83287.0
2018-06-01 11:50:00,43.72,43.78,43.71,43.75,57538.0,35.6321,35.681,35.624,35.6566,57538.0
2018-06-01 12:00:00,43.75,43.83,43.75,43.82,49446.0,35.6566,35.7218,35.6566,35.7136,49446.0
2018-06-01 12:10:00,43.82,43.86,43.8,43.84,57593.0,35.7136,35.7462,35.6973,35.7299,57593.0
2018-06-01 12:20:00,43.84,43.85,43.77,43.77,32366.0,35.7299,35.7381,35.6729,35.6729,32366.0
2018-06-01 12:30:00,43.77,43.85,43.76,43.84,33934.0,35.6729,35.7381,35.6647,35.7299,33934.0
2018-06-01 12:40:00,43.85,43.89,43.82,43.82,38770.0,35.7381,35.7707,35.7136,35.7136,38770.0
2018-06-01 12:50:00,43.83,43.87,43.81,43.84,47678.0,35.7218,35.7544,35.7055,35.7299,47678.0
2018-06-01 13:00:00,43.84,43.88,43.82,43.87,42482.0,35.7299,35.7625,35.7136,35.7544,42482.0
2018-06-01 13:10:00,43.88,43.9,43.84,43.86,42761.0,35.7625,35.7788,35.7299,35.7462,42761.0
2018-06-01 13:20:00,43.86,43.88,43.84,43.87,52201.0,35.7462,35.7625,35.7299,35.7544,52201.0
2018-06-01 13:30:00,43.87,43.89,43.84,43.84,43488.0,35.7544,35.7707,35.7299,35.7299,43488.0
2018-06-01 13:40:00,43.84,43.86,43.81,43.82,35314.0,35.7299,35.7462,35.7055,35.7136,35314.0
2018-06-01 13:50:00,43.83,43.85,43.81,43.84,72708.0,35.7218,35.7381,35.7055,35.7299,72708.0
2018-06-01 14:00:00,43.84,43.86,43.81,43.83,96680.0,35.7299,35.7462,35.7055,35.7218,96680.0
2018-06-01 14:10:00,43.83,43.97,43.83,43.97,242769.0,35.7218,35.8359,35.7218,35.8359,242769.0
2018-06-01 14:20:00,43.97,44.02,43.95,43.96,55952.0,35.8359,35.8766,35.8196,35.8277,55952.0
2018-06-01 14:30:00,43.97,43.97,43.89,43.95,49516.0,35.8359,35.8359,35.7707,35.8196,49516.0
2018-06-01 14:40:00,43.94,43.99,43.94,43.97,41172.0,35.8114,35.8522,35.8114,35.8359,41172.0
2018-06-01 14:50:00,43.97,43.98,43.94,43.94,42160.0,35.8359,35.844,35.8114,35.8114,42160.0
2018-06-01 15:00:00,43.95,43.97,43.91,43.91,40848.0,35.8196,35.8359,35.787,35.787,40848.0
2018-06-01 15:10:00,43.91,43.93,43.89,43.91,78641.0,35.787,35.8033,35.7707,35.787,78641.0
2018-06-01 15:20:00,43.91,43.93,43.9,43.92,68738.0,35.787,35.8033,35.7788,35.7951,68738.0
2018-06-01 15:30:00,43.93,43.93,43.86,43.87,87579.0,35.8033,35.8033,35.7462,35.7544,87579.0
2018-06-01 15:40:00,43.88,43.9,43.81,43.85,126572.0,35.7625,35.7788,35.7055,35.7381,126572.0
2018-06-01 15:50:00,43.85,43.88,43.81,43.83,349393.0,35.7381,35.7625,35.7055,35.7218,349393.0
2018-06-04 09:30:00,44.13,44.22,43.98,44.16,93371.0,35.9663,36.0396,35.844,35.9907,93371.0
2018-06-04 09:40:00,44.16,44.25,44.16,44.21,35492.0,35.9907,36.0641,35.9907,36.0315,35492.0
2018-06-04 09:50:00,44.2,44.32,44.18,44.28,40700.0,36.0233,36.1211,36.007,36.0885,40700.0
2018-06-04 10:00:00,44.27,44.31,44.14,44.17,60541.0,36.0804,36.113,35.9744,35.9989,60541.0
2018-06-04 10:10:00,44.17,44.17,44.1,44.12,36867.0,35.9989,35.9989,35.9418,35.9581,36867.0
2018-06-04 10:20:00,44.11,44.15,44.06,44.13,49844.0,35.95,35.9826,35.9092,35.9663,49844.0
2018-06-04 10:30:00,44.13,44.17,44.06,44.16,57477.0,35.9663,35.9989,35.9092,35.9907,57477.0
2018-06-04 10:40:00,44.15,44.21,44.15,44.18,44174.0,35.9826,36.0315,35.9826,36.007,44174.0
2018-06-04 10:50:00,44.18,44.23,44.17,44.22,30978.0,36.007,36.0478,35.9989,36.0396,30978.0
2018-06-04 11:00:00,44.23,44.32,44.22,44.31,60679.0,36.0478,36.1211,36.0396,36.113,60679.0
2018-06-04 11:10:00,44.31,44.39,44.27,44.28,86176.0,36.113,36.1782,36.0804,36.0885,86176.0
2018-06-04 11:20:00,44.28,44.36,44.25,44.34,45557.0,36.0885,36.1537,36.0641,36.1374,45557.0
2018-06-04 11:30:00,44.33,44.33,44.28,44.32,31086.0,36.1293,36.1293,36.0885,36.1211,31086.0
2018-06-04 11:40:00,44.32,44.33,44.27,44.27,32408.0,36.1211,36.1293,36.0804,36.0804,32408.0
2018-06-04 11:50:00,44.27,44.28,44.22,44.27,31177.0,36.0804,36.0885,36.0396,36.0804,31177.0
2018-06-04 12:00:00,44.26,44.27,44.22,44.22,32146.0,36.0722,36.0804,36.0396,36.0396,32146.0
2018-06-04 12:10:00,44.22,44.22,44.2,44.2,15925.0,36.0396,36.0396,36.0233,36.0233,15925.0
2018-06-04 12:20:00,44.21,44.24,44.17,44.18,29087.0,36.0315,36.0559,35.9989,36.007,29087.0
2018-06-04 12:30:00,44.17,44.21,44.13,44.2,27965.0,35.9989,36.0315,35.9663,36.0233,27965.0
2018-06-04 12:40:00,44.2,44.21,44.16,44.16,16545.0,36.0233,36.0315,35.9907,35.9907,16545.0
2018-06-04 12:50:00,44.16,44.17,44.12,44.16,26726.0,35.9907,35.9989,35.9581,35.9907,26726.0
2018-06-04 13:00:00,44.16,44.21,44.15,44.2,30405.0,35.9907,36.0315,35.9826,36.0233,30405.0
2018-06-04 13:10:00,44.19,44.21,44.17,44.19,16810.0,36.0152,36.0315,35.9989,36.0152,16810.0
2018-06-04 13:20:00,44.19,44.19,44.12,44.16,33205.0,36.0152,36.0152,35.9581,35.9907,33205.0
2018-06-04 13:30:00,44.15,44.16,44.1,44.15,19516.0,35.9826,35.9907,35.9418,35.9826,19516.0
2018-06-04 13:40:00,44.14,44.15,44.11,44.12,21016.0,35.9744,35.9826,35.95,35.9581,21016.0
2018-06-04 13:50:00,44.12,44.18,44.11,44.16,25895.0,35.9581,36.007,35.95,35.9907,25895.0
2018-06-04 14:00:00,44.16,44.22,44.15,44.19,27185.0,35.9907,36.0396,35.9826,36.0152,27185.0
2018-06-04 14:10:00,44.19,44.23,44.17,44.19,75745.0,36.0152,36.0478,35.9989,36.0152,75745.0
2018-06-04 14:20:00,44.19,44.2,44.14,44.17,35908.0,36.0152,36.0233,35.9744,35.9989,35908.0
2018-06-04 14:30:00,44.16,44.17,44.12,44.13,24469.0,35.9907,35.9989,35.9581,35.9663,24469.0
2018-06-04 14:40:00,44.12,44.14,44.1,44.13,48282.0,35.9581,35.9744,35.9418,35.9663,48282.0
2018-06-04 14:50:00,44.12,44.14,44.11,44.13,37195.0,35.9581,35.9744,35.95,35.9663,37195.0
2018-06-04 15:00:00,44.13,44.13,44.11,44.13,34942.0,35.9663,35.9663,35.95,35.9663,34942.0
2018-06-04 15:10:00,44.13,44.15,44.1,44.13,75263.0,35.9663,35.9826,35.9418,35.9663,75263.0
2018-06-04 15:20:00,44.13,44.15,44.11,44.11,63440.0,35.9663,35.9826,35.95,35.95,63440.0
2018-06-04 15:30:00,44.12,44.13,44.08,44.1,80431.0,35.9581,35.9663,35.9255,35.9418,80431.0
2018-06-04 15:40:00,44.1,44.13,44.09,44.11,84522.0,35.9418,35.9663,35.9337,35.95,84522.0
2018-06-04 15:50:00,44.1,44.11,44.06,44.08,294861.0,35.9418,35.95,35.9092,35.9255,294861.0
2018-06-05 09:30:00,44.35,44.54,44.33,44.46,178312.0,36.1456,36.3005,36.1293,36.2353,178312.0
2018-06-05 09:40:00,44.45,44.5,44.23,44.3,67844.0,36.2271,36.2679,36.0478,36.1048,67844.0
2018-06-05 09:50:00,44.29,44.34,44.24,44.27,55761.0,36.0967,36.1374,36.0559,36.0804,55761.0
2018-06-05 10:00:00,44.27,44.33,44.18,44.3,83455.0,36.0804,36.1293,36.007,36.1048,83455.0
2018-06-05 10:10:00,44.31,44.37,44.27,44.36,53621.0,36.113,36.1619,36.0804,36.1537,53621.0
2018-06-05 10:20:00,44.36,44.38,44.3,44.33,79176.0,36.1537,36.17,36.1048,36.1293,79176.0
2018-06-05 10:30:00,44.33,44.35,44.23,44.25,57281.0,36.1293,36.1456,36.0478,36.0641,57281.0
2018-06-05 10:40:00,44.25,44.33,44.22,44.33,75407.0,36.0641,36.1293,36.0396,36.1293,75407.0
2018-06-05 10:50:00,44.33,44.37,44.3,44.36,37142.0,36.1293,36.1619,36.1048,36.1537,37142.0
2018-06-05 11:00:00,44.36,44.36,44.21,44.21,78584.0,36.1537,36.1537,36.0315,36.0315,78584.0
2018-06-05 11:10:00,44.2,44.32,44.2,44.24,34828.0,36.0233,36.1211,36.0233,36.0559,34828.0
2018-06-05 11:20:00,44.25,44.3,44.21,44.25,64928.0,36.0641,36.1048,36.0315,36.0641,64928.0
2018-06-05 11:30:00,44.25,44.33,44.24,44.31,56605.0,36.0641,36.1293,36.0559,36.113,56605.0
2018-06-05 11:40:00,44.31,44.4,44.28,44.32,105577.0,36.113,36.1863,36.0885,36.1211,105577.0
2018-06-05 11:50:00,44.32,44.32,44.26,44.27,47041.0,36.1211,36.1211,36.0722,36.0804,47041.0
2018-06-05 12:00:00,44.28,44.31,44.23,44.29,60675.0,36.0885,36.113,36.0478,36.0967,60675.0
2018-06-05 12:10:00,44.28,44.33,44.28,44.32,86091.0,36.0885,36.1293,36.0885,36.1211,86091.0
2018-06-05 12:20:00,44.33,44.35,44.28,44.31,69212.0,36.1293,36.1456,36.0885,36.113,69212.0
2018-06-05 12:30:00,44.3,44.31,44.26,44.27,60942.0,36.1048,36.113,36.0722,36.0804,60942.0
2018-06-05 12:40:00,44.27,44.3,44.25,44.26,57350.0,36.0804,36.1048,36.0641,36.0722,57350.0
2018-06-05 12:50:00,44.26,44.3,44.23,44.24,79261.0,36.0722,36.1048,36.0478,36.0559,79261.0
2018-06-05 13:00:00,44.24,44.29,44.22,44.29,30871.0,36.0559,36.0967,36.0396,36.0967,30871.0
2018-06-05 13:10:00,44.28,44.3,44.27,44.3,42380.0,36.0885,36.1048,36.0804,36.1048,42380.0
2018-06-05 13:20:00,44.3,44.32,44.28,44.32,30279.0,36.1048,36.1211,36.0885,36.1211,30279.0
2018-06-05 13:30:00,44.32,44.32,44.27,44.29,60416.0,36.1211,36.1211,36.0804,36.0967,60416.0
2018-06-05 13:40:00,44.29,44.3,44.26,44.29,55071.0,36.0967,36.1048,36.0722,36.0967,55071.0
2018-06-05 13:50:00,44.29,44.3,44.27,44.27,43321.0,36.0967,36.1048,36.0804,36.0804,43321.0
2018-06-05 14:00:00,44.27,44.3,44.26,44.28,49233.0,36.0804,36.1048,36.0722,36.0885,49233.0
2018-06-05 14:10:00,44.29,44.29,44.26,44.28,56215.0,36.0967,36.0967,36.0722,36.0885,56215.0
2018-06-05 14:20:00,44.28,44.32,44.26,44.32,86088.0,36.0885,36.1211,36.0722,36.1211,86088.0
2018-06-05 14:30:00,44.32,44.37,44.31,44.35,65350.0,36.1211,36.1619,36.113,36.1456,65350.0
2018-06-05 14:40:00,44.35,44.37,44.32,44.32,46980.0,36.1456,36.1619,36.1211,36.1211,46980.0
2018-06-05 14:50:00,44.32,44.34,44.3,44.32,40742.0,36.1211,36.1374,36.1048,36.1211,40742.0
2018-06-05 15:00:00,44.33,44.33,44.26,44.29,81565.0,36.1293,36.1293,36.0722,36.0967,81565.0
2018-06-05 15:10:00,44.29,44.29,44.25,44.26,69467.0,36.0967,36.0967,36.0641,36.0722,69467.0
2018-06-05 15:20:00,44.26,44.29,44.26,44.29,69868.0,36.0722,36.0967,36.0722,36.0967,69868.0
2018-06-05 15:30:00,44.28,44.31,44.26,44.3,90561.0,36.0885,36.113,36.0722,36.1048,90561.0
2018-06-05 15:40:00,44.3,44.3,44.25,44.27,112666.0,36.1048,36.1048,36.0641,36.0804,112666.0
2018-06-05 15:50:00,44.27,44.28,44.22,44.23,296039.0,36.0804,36.0885,36.0396,36.0478,296039.0
2018-06-06 09:30:00,44.22,44.26,44.08,44.13,101593.0,36.0396,36.0722,35.9255,35.9663,101593.0
2018-06-06 09:40:00,44.13,44.13,44.07,44.09,34976.0,35.9663,35.9663,35.9174,35.9337,34976.0
2018-06-06 09:50:00,44.1,44.17,44.08,44.17,51885.0,35.9418,35.9989,35.9255,35.9989,51885.0
2018-06-06 10:00:00,44.18,44.18,44.05,44.07,55464.0,36.007,36.007,35.9011,35.9174,55464.0
2018-06-06 10:10:00,44.07,44.12,44.05,44.11,56427.0,35.9174,35.9581,35.9011,35.95,56427.0
2018-06-06 10:20:00,44.1,44.14,44.1,44.12,49034.0,35.9418,35.9744,35.9418,35.9581,49034.0
2018-06-06 10:30:00,44.12,44.15,44.1,44.12,49032.0,35.9581,35.9826,35.9418,35.9581,49032.0
2018-06-06 10:40:00,44.13,44.14,43.89,43.92,99169.0,35.9663,35.9744,35.7707,35.7951,99169.0
2018-06-06 10:50:00,43.93,44.15,43.92,44.15,63220.0,35.8033,35.9826,35.7951,35.9826,63220.0
2018-06-06 11:00:00,44.14,44.16,44.08,44.11,38769.0,35.9744,35.9907,35.9255,35.95,38769.0
2018-06-06 11:10:00,44.11,44.11,43.97,43.97,55290.0,35.95,35.95,35.8359,35.8359,55290.0
2018-06-06 11:20:00,43.97,44.02,43.96,44.02,35022.0,35.8359,35.8766,35.8277,35.8766,35022.0
2018-06-06 11:30:00,44.03,44.03,43.93,44.01,93315.0,35.8848,35.8848,35.8033,35.8685,93315.0
2018-06-06 11:40:00,44.01,44.02,43.89,43.9,72171.0,35.8685,35.8766,35.7707,35.7788,72171.0
2018-06-06 11:50:00,43.89,43.95,43.83,43.95,77582.0,35.7707,35.8196,35.7218,35.8196,77582.0
2018-06-06 12:00:00,43.94,44.08,43.94,44.0,126517.0,35.8114,35.9255,35.8114,35.8603,126517.0
2018-06-06 12:10:00,44.01,44.08,43.99,44.07,38778.0,35.8685,35.9255,35.8522,35.9174,38778.0
2018-06-06 12:20:00,44.08,44.18,44.04,44.17,151684.0,35.9255,36.007,35.8929,35.9989,151684.0
2018-06-06 12:30:00,44.17,44.24,44.17,44.2,114508.0,35.9989,36.0559,35.9989,36.0233,114508.0
2018-06-06 12:40:00,44.2,44.29,44.19,44.2,144789.0,36.0233,36.0967,36.0152,36.0233,144789.0
2018-06-06 12:50:00,44.2,44.27,44.2,44.21,107305.0,36.0233,36.0804,36.0233,36.0315,107305.0
2018-06-06 13:00:00,44.21,44.27,44.2,44.27,14923.0,36.0315,36.0804,36.0233,36.0804,14923.0
2018-06-06 13:10:00,44.27,44.39,44.26,44.38,121306.0,36.0804,36.1782,36.0722,36.17,121306.0
2018-06-06 13:20:00,44.37,44.39,44.33,44.36,59069.0,36.1619,36.1782,36.1293,36.1537,59069.0
2018-06-06 13:30:00,44.36,44.4,44.34,44.36,112700.0,36.1537,36.1863,36.1374,36.1537,112700.0
2018-06-06 13:40:00,44.36,44.38,44.28,44.36,87909.0,36.1537,36.17,36.0885,36.1537,87909.0
2018-06-06 13:50:00,44.37,44.37,44.33,44.34,26276.0,36.1619,36.1619,36.1293,36.1374,26276.0
2018-06-06 14:00:00,44.33,44.41,44.32,44.4,94136.0,36.1293,36.1945,36.1211,36.1863,94136.0
2018-06-06 14:10:00,44.39,44.4,44.33,44.37,20154.0,36.1782,36.1863,36.1293,36.1619,20154.0
2018-06-06 14:20:00,44.37,44.39,44.35,44.37,13778.0,36.1619,36.1782,36.1456,36.1619,13778.0
2018-06-06 14:30:00,44.38,44.4,44.34,44.39,23699.0,36.17,36.1863,36.1374,36.1782,23699.0
2018-06-06 14:40:00,44.4,44.44,44.39,44.43,34856.0,36.1863,36.219,36.1782,36.2108,34856.0
2018-06-06 14:50:00,44.44,44.44,44.4,44.41,22624.0,36.219,36.219,36.1863,36.1945,22624.0
2018-06-06 15:00:00,44.4,44.49,44.4,44.47,225424.0,36.1863,36.2597,36.1863,36.2434,225424.0
2018-06-06 15:10:00,44.46,44.52,44.46,44.51,78497.0,36.2353,36.2842,36.2353,36.276,78497.0
2018-06-06 15:20:00,44.52,44.55,44.5,44.54,46646.0,36.2842,36.3086,36.2679,36.3005,46646.0
2018-06-06 15:30:00,44.54,44.62,44.53,44.62,114806.0,36.3005,36.3657,36.2923,36.3657,114806.0
2018-06-06 15:40:00,44.62,44.66,44.61,44.66,158215.0,36.3657,36.3983,36.3575,36.3983,158215.0
2018-06-06 15:50:00,44.66,44.78,44.64,44.78,609036.0,36.3983,36.4961,36.382,36.4961,609036.0
2018-06-07 09:30:00,44.6,44.71,44.5,44.7,96790.0,36.3494,36.439,36.2679,36.4309,96790.0
2018-06-07 09:40:00,44.69,44.92,44.67,44.92,72437.0,36.4227,36.6102,36.4064,36.6102,72437.0
2018-06-07 09:50:00,44.92,44.93,44.85,44.91,93069.0,36.6102,36.6183,36.5531,36.602,93069.0
2018-06-07 10:00:00,44.91,44.99,44.9,44.97,199192.0,36.602,36.6672,36.5939,36.6509,199192.0
2018-06-07 10:10:00,44.97,44.99,44.86,44.89,139135.0,36.6509,36.6672,36.5613,36.5857,139135.0
2018-06-07 10:20:00,44.89,44.91,44.73,44.76,100497.0,36.5857,36.602,36.4553,36.4798,100497.0
2018-06-07 10:30:00,44.77,44.92,44.77,44.92,87307.0,36.4879,36.6102,36.4879,36.6102,87307.0
2018-06-07 10:40:00,44.92,45.09,44.9,45.09,96105.0,36.6102,36.7487,36.5939,36.7487,96105.0
2018-06-07 10:50:00,45.08,45.1,44.91,44.91,79596.0,36.7406,36.7569,36.602,36.602,79596.0
2018-06-07 11:00:00,44.92,44.94,44.84,44.88,45366.0,36.6102,36.6265,36.545,36.5776,45366.0
2018-06-07 11:10:00,44.88,44.88,44.78,44.79,25426.0,36.5776,36.5776,36.4961,36.5042,25426.0
2018-06-07 11:20:00,44.79,44.82,44.77,44.8,33501.0,36.5042,36.5287,36.4879,36.5124,33501.0
2018-06-07 11:30:00,44.8,44.88,44.8,44.85,47763.0,36.5124,36.5776,36.5124,36.5531,47763.0
2018-06-07 11:40:00,44.86,44.88,44.78,44.78,48920.0,36.5613,36.5776,36.4961,36.4961,48920.0
2018-06-07 11:50:00,44.78,44.87,44.75,44.85,54729.0,36.4961,36.5694,36.4716,36.5531,54729.0
2018-06-07 12:00:00,44.85,44.9,44.84,44.9,46005.0,36.5531,36.5939,36.545,36.5939,46005.0
2018-06-07 12:10:00,44.89,44.99,44.88,44.98,57237.0,36.5857,36.6672,36.5776,36.6591,57237.0
2018-06-07 12:20:00,44.97,44.98,44.86,44.86,20883.0,36.6509,36.6591,36.5613,36.5613,20883.0
2018-06-07 12:30:00,44.86,44.86,44.78,44.79,18931.0,36.5613,36.5613,36.4961,36.5042,18931.0
2018-06-07 12:40:00,44.79,44.9,44.79,44.86,63353.0,36.5042,36.5939,36.5042,36.5613,63353.0
2018-06-07 12:50:00,44.86,44.96,44.81,44.85,104752.0,36.5613,36.6428,36.5205,36.5531,104752.0
2018-06-07 13:00:00,44.84,44.88,44.8,44.81,20149.0,36.545,36.5776,36.5124,36.5205,20149.0
2018-06-07 13:10:00,44.81,44.9,44.8,44.85,64577.0,36.5205,36.5939,36.5124,36.5531,64577.0
2018-06-07 13:20:00,44.85,44.86,44.79,44.8,38067.0,36.5531,36.5613,36.5042,36.5124,38067.0
2018-06-07 13:30:00,44.81,44.84,44.75,44.77,36931.0,36.5205,36.545,36.4716,36.4879,36931.0
2018-06-07 13:40:00,44.76,44.85,44.73,44.83,34531.0,36.4798,36.5531,36.4553,36.5368,34531.0
2018-06-07 13:50:00,44.83,44.83,44.76,44.76,34324.0,36.5368,36.5368,36.4798,36.4798,34324.0
2018-06-07 14:00:00,44.77,44.8,44.73,44.78,31297.0,36.4879,36.5124,36.4553,36.4961,31297.0
2018-06-07 14:10:00,44.78,44.83,44.75,44.75,37400.0,36.4961,36.5368,36.4716,36.4716,37400.0
2018-06-07 14:20:00,44.74,44.77,44.72,44.76,24744.0,36.4635,36.4879,36.4472,36.4798,24744.0
2018-06-07 14:30:00,44.76,44.79,44.76,44.77,52032.0,36.4798,36.5042,36.4798,36.4879,52032.0
2018-06-07 14:40:00,44.77,44.77,44.7,44.76,63550.0,36.4879,36.4879,36.4309,36.4798,63550.0
2018-06-07 14:50:00,44.75,44.75,44.65,44.67,106614.0,36.4716,36.4716,36.3901,36.4064,106614.0
2018-06-07 15:00:00,44.68,44.71,44.59,44.59,43948.0,36.4146,36.439,36.3412,36.3412,43948.0
2018-06-07 15:10:00,44.6,44.62,44.58,44.61,62279.0,36.3494,36.3657,36.3331,36.3575,62279.0
2018-06-07 15:20:00,44.61,44.69,44.6,44.68,77144.0,36.3575,36.4227,36.3494,36.4146,77144.0
2018-06-07 15:30:00,44.67,44.69,44.66,44.67,61471.0,36.4064,36.4227,36.3983,36.4064,61471.0
2018-06-07 15:40:00,44.68,44.73,44.66,44.69,148477.0,36.4146,36.4553,36.3983,36.4227,148477.0
2018-06-07 15:50:00,44.69,44.72,44.67,44.7,222449.0,36.4227,36.4472,36.4064,36.4309,222449.0
2018-06-08 09:30:00,44.69,44.85,44.68,44.83,44888.0,36.4227,36.5531,36.4146,36.5368,44888.0
2018-06-08 09:40:00,44.83,44.92,44.7,44.74,50174.0,36.5368,36.6102,36.4309,36.4635,50174.0
2018-06-08 09:50:00,44.73,44.84,44.72,44.82,24147.0,36.4553,36.545,36.4472,36.5287,24147.0
2018-06-08 10:00:00,44.83,44.89,44.8,44.83,50322.0,36.5368,36.5857,36.5124,36.5368,50322.0
2018-06-08 10:10:00,44.84,44.94,44.84,44.91,94589.0,36.545,36.6265,36.545,36.602,94589.0
2018-06-08 10:20:00,44.91,44.93,44.8,44.84,81251.0,36.602,36.6183,36.5124,36.545,81251.0
2018-06-08 10:30:00,44.83,44.84,44.73,44.79,32902.0,36.5368,36.545,36.4553,36.5042,32902.0
2018-06-08 10:40:00,44.79,44.81,44.72,44.74,22606.0,36.5042,36.5205,36.4472,36.4635,22606.0
2018-06-08 10:50:00,44.74,44.77,44.66,44.67,51307.0,36.4635,36.4879,36.3983,36.4064,51307.0
2018-06-08 11:00:00,44.67,44.67,44.59,44.63,61540.0,36.4064,36.4064,36.3412,36.3738,61540.0
2018-06-08 11:10:00,44.62,44.67,44.59,44.65,54684.0,36.3657,36.4064,36.3412,36.3901,54684.0
2018-06-08 11:20:00,44.65,44.68,44.61,44.66,39002.0,36.3901,36.4146,36.3575,36.3983,39002.0
2018-06-08 11:30:00,44.65,44.65,44.58,44.59,28689.0,36.3901,36.3901,36.3331,36.3412,28689.0
2018-06-08 11:40:00,44.59,44.62,44.58,44.61,24547.0,36.3412,36.3657,36.3331,36.3575,24547.0
2018-06-08 11:50:00,44.61,44.62,44.56,44.56,41737.0,36.3575,36.3657,36.3168,36.3168,41737.0
2018-06-08 12:00:00,44.56,44.6,44.54,44.58,17629.0,36.3168,36.3494,36.3005,36.3331,17629.0
2018-06-08 12:10:00,44.59,44.6,44.57,44.57,17535.0,36.3412,36.3494,36.3249,36.3249,17535.0
2018-06-08 12:20:00,44.58,44.73,44.57,44.72,27455.0,36.3331,36.4553,36.3249,36.4472,27455.0
2018-06-08 12:30:00,44.73,44.74,44.64,44.64,20486.0,36.4553,36.4635,36.382,36.382,20486.0
2018-06-08 12:40:00,44.65,44.68,44.64,44.66,23437.0,36.3901,36.4146,36.382,36.3983,23437.0
2018-06-08 12:50:00,44.65,44.67,44.62,44.63,25493.0,36.3901,36.4064,36.3657,36.3738,25493.0
2018-06-08 13:00:00,44.63,44.64,44.6,44.64,16472.0,36.3738,36.382,36.3494,36.382,16472.0
2018-06-08 13:10:00,44.64,44.65,44.61,44.61,19880.0,36.382,36.3901,36.3575,36.3575,19880.0
2018-06-08 13:20:00,44.62,44.63,44.58,44.61,27222.0,36.3657,36.3738,36.3331,36.3575,27222.0
2018-06-08 13:30:00,44.62,44.68,44.61,44.66,35061.0,36.3657,36.4146,36.3575,36.3983,35061.0
2018-06-08 13:40:00,44.66,44.69,44.65,44.66,22272.0,36.3983,36.4227,36.3901,36.3983,22272.0
2018-06-08 13:50:00,44.67,44.67,44.6,44.66,30013.0,36.4064,36.4064,36.3494,36.3983,30013.0
2018-06-08 14:00:00,44.66,44.68,44.63,44.66,22293.0,36.3983,36.4146,36.3738,36.3983,22293.0
2018-06-08 14:10:00,44.66,44.7,44.65,44.69,27441.0,36.3983,36.4309,36.3901,36.4227,27441.0
2018-06-08 14:20:00,44.69,44.7,44.65,44.7,31253.0,36.4227,36.4309,36.3901,36.4309,31253.0
2018-06-08 14:30:00,44.7,44.74,44.7,44.74,28788.0,36.4309,36.4635,36.4309,36.4635,28788.0
2018-06-08 14:40:00,44.74,44.77,44.74,44.76,17493.0,36.4635,36.4879,36.4635,36.4798,17493.0
2018-06-08 14:50:00,44.76,44.79,44.75,44.78,23117.0,36.4798,36.5042,36.4716,36.4961,23117.0
2018-06-08 15:00:00,44.79,44.81,44.76,44.8,25358.0,36.5042,36.5205,36.4798,36.5124,25358.0
2018-06-08 15:10:00,44.8,44.83,44.76,44.79,32388.0,36.5124,36.5368,36.4798,36.5042,32388.0
2018-06-08 15:20:00,44.8,44.85,44.79,44.85,26209.0,36.5124,36.5531,36.5042,36.5531,26209.0
2018-06-08 15:30:00,44.84,44.87,44.81,44.82,55440.0,36.545,36.5694,36.5205,36.5287,55440.0
2018-06-08 15:40:00,44.81,44.83,44.74,44.77,80053.0,36.5205,36.5368,36.4635,36.4879,80053.0
2018-06-08 15:50:00,44.77,44.86,44.76,44.84,289891.0,36.4879,36.5613,36.4798,36.545,289891.0
2018-06-11 09:30:00,44.95,45.34,44.95,45.28,119723.0,36.6346,36.9525,36.6346,36.9036,119723.0
2018-06-11 09:40:00,45.28,45.32,45.18,45.22,65307.0,36.9036,36.9362,36.8221,36.8547,65307.0
2018-06-11 09:50:00,45.23,45.3,45.2,45.3,49173.0,36.8628,36.9199,36.8384,36.9199,49173.0
2018-06-11 10:00:00,45.3,45.37,45.21,45.33,73932.0,36.9199,36.9769,36.8465,36.9443,73932.0
2018-06-11 10:10:00,45.33,45.4,45.32,45.38,60736.0,36.9443,37.0014,36.9362,36.9851,60736.0
2018-06-11 10:20:00,45.38,45.43,45.37,45.4,50010.0,36.9851,37.0258,36.9769,37.0014,50010.0
2018-06-11 10:30:00,45.39,45.44,45.37,45.4,43499.0,36.9932,37.034,36.9769,37.0014,43499.0
2018-06-11 10:40:00,45.4,45.44,45.39,45.42,58434.0,37.0014,37.034,36.9932,37.0177,58434.0
2018-06-11 10:50:00,45.41,45.44,45.36,45.38,62523.0,37.0095,37.034,36.9688,36.9851,62523.0
2018-06-11 11:00:00,45.38,45.38,45.33,45.36,62613.0,36.9851,36.9851,36.9443,36.9688,62613.0
2018-06-11 11:10:00,45.36,45.4,45.34,45.4,45266.0,36.9688,37.0014,36.9525,37.0014,45266.0
2018-06-11 11:20:00,45.4,45.4,45.31,45.32,87643.0,37.0014,37.0014,36.928,36.9362,87643.0
2018-06-11 11:30:00,45.32,45.34,45.31,45.33,34891.0,36.9362,36.9525,36.928,36.9443,34891.0
2018-06-11 11:40:00,45.33,45.35,45.29,45.3,32192.0,36.9443,36.9606,36.9117,36.9199,32192.0
2018-06-11 11:50:00,45.3,45.35,45.3,45.35,29146.0,36.9199,36.9606,36.9199,36.9606,29146.0
2018-06-11 12:00:00,45.35,45.36,45.33,45.34,28421.0,36.9606,36.9688,36.9443,36.9525,28421.0
2018-06-11 12:10:00,45.34,45.37,45.33,45.37,32078.0,36.9525,36.9769,36.9443,36.9769,32078.0
2018-06-11 12:20:00,45.37,45.38,45.33,45.36,36387.0,36.9769,36.9851,36.9443,36.9688,36387.0
2018-06-11 12:30:00,45.37,45.4,45.35,45.4,80848.0,36.9769,37.0014,36.9606,37.0014,80848.0
2018-06-11 12:40:00,45.39,45.48,45.38,45.45,40436.0,36.9932,37.0666,36.9851,37.0421,40436.0
2018-06-11 12:50:00,45.46,45.53,45.45,45.53,32038.0,37.0503,37.1073,37.0421,37.1073,32038.0
2018-06-11 13:00:00,45.53,45.55,45.51,45.55,20411.0,37.1073,37.1236,37.091,37.1236,20411.0
2018-06-11 13:10:00,45.54,45.59,45.53,45.56,42850.0,37.1155,37.1562,37.1073,37.1318,42850.0
2018-06-11 13:20:00,45.55,45.6,45.55,45.57,43493.0,37.1236,37.1644,37.1236,37.1399,43493.0
2018-06-11 13:30:00,45.57,45.64,45.55,45.64,74807.0,37.1399,37.197,37.1236,37.197,74807.0
2018-06-11 13:40:00,45.63,45.67,45.62,45.65,40592.0,37.1888,37.2214,37.1807,37.2051,40592.0
2018-06-11 13:50:00,45.63,45.66,45.59,45.65,42840.0,37.1888,37.2133,37.1562,37.2051,42840.0
2018-06-11 14:00:00,45.66,45.66,45.61,45.62,54998.0,37.2133,37.2133,37.1725,37.1807,54998.0
2018-06-11 14:10:00,45.62,45.63,45.6,45.61,31841.0,37.1807,37.1888,37.1644,37.1725,31841.0
2018-06-11 14:20:00,45.61,45.63,45.57,45.62,34429.0,37.1725,37.1888,37.1399,37.1807,34429.0
2018-06-11 14:30:00,45.62,45.63,45.55,45.55,47535.0,37.1807,37.1888,37.1236,37.1236,47535.0
2018-06-11 14:40:00,45.55,45.58,45.54,45.55,35309.0,37.1236,37.1481,37.1155,37.1236,35309.0
2018-06-11 14:50:00,45.55,45.58,45.55,45.58,20556.0,37.1236,37.1481,37.1236,37.1481,20556.0
2018-06-11 15:00:00,45.58,45.59,45.56,45.56,127163.0,37.1481,37.1562,37.1318,37.1318,127163.0
2018-06-11 15:10:00,45.56,45.62,45.55,45.62,54654.0,37.1318,37.1807,37.1236,37.1807,54654.0
2018-06-11 15:20:00,45.62,45.63,45.58,45.59,85170.0,37.1807,37.1888,37.1481,37.1562,85170.0
2018-06-11 15:30:00,45.59,45.6,45.52,45.57,91400.0,37.1562,37.1644,37.0992,37.1399,91400.0
2018-06-11 15:40:00,45.56,45.59,45.48,45.59,115978.0,37.1318,37.1562,37.0666,37.1562,115978.0
2018-06-11 15:50:00,45.59,45.6,45.5,45.51,430469.0,37.1562,37.1644,37.0829,37.091,430469.0
2018-06-12 09:30:00,45.55,45.59,45.43,45.55,63901.0,37.1236,37.1562,37.0258,37.1236,63901.0
2018-06-12 09:40:00,45.55,45.64,45.4,45.43,55119.0,37.1236,37.197,37.0014,37.0258,55119.0
2018-06-12 09:50:00,45.43,45.46,45.39,45.41,24653.0,37.0258,37.0503,36.9932,37.0095,24653.0
2018-06-12 10:00:00,45.42,45.46,45.37,45.46,25646.0,37.0177,37.0503,36.9769,37.0503,25646.0
2018-06-12 10:10:00,45.45,45.47,45.41,45.46,27281.0,37.0421,37.0584,37.0095,37.0503,27281.0
2018-06-12 10:20:00,45.46,45.48,45.42,45.48,27811.0,37.0503,37.0666,37.0177,37.0666,27811.0
2018-06-12 10:30:00,45.48,45.52,45.45,45.46,33160.0,37.0666,37.0992,37.0421,37.0503,33160.0
2018-06-12 10:40:00,45.46,45.47,45.43,45.46,25638.0,37.0503,37.0584,37.0258,37.0503,25638.0
2018-06-12 10:50:00,45.47,45.5,45.42,45.45,28812.0,37.0584,37.0829,37.0177,37.0421,28812.0
2018-06-12 11:00:00,45.44,45.46,45.3,45.31,46151.0,37.034,37.0503,36.9199,36.928,46151.0
2018-06-12 11:10:00,45.31,45.34,45.28,45.3,32089.0,36.928,36.9525,36.9036,36.9199,32089.0
2018-06-12 11:20:00,45.3,45.3,45.2,45.21,61284.0,36.9199,36.9199,36.8384,36.8465,61284.0
2018-06-12 11:30:00,45.21,45.21,45.12,45.14,71027.0,36.8465,36.8465,36.7732,36.7895,71027.0
2018-06-12 11:40:00,45.14,45.19,45.13,45.17,30462.0,36.7895,36.8302,36.7813,36.8139,30462.0
2018-06-12 11:50:00,45.16,45.25,45.16,45.23,46631.0,36.8058,36.8791,36.8058,36.8628,46631.0
2018-06-12 12:00:00,45.22,45.24,45.2,45.21,53099.0,36.8547,36.871,36.8384,36.8465,53099.0
2018-06-12 12:10:00,45.21,45.27,45.2,45.23,25220.0,36.8465,36.8954,36.8384,36.8628,25220.0
2018-06-12 12:20:00,45.23,45.24,45.18,45.19,25781.0,36.8628,36.871,36.8221,36.8302,25781.0
2018-06-12 12:30:00,45.19,45.19,45.16,45.18,28601.0,36.8302,36.8302,36.8058,36.8221,28601.0
2018-06-12 12:40:00,45.18,45.19,45.15,45.16,31366.0,36.8221,36.8302,36.7976,36.8058,31366.0
2018-06-12 12:50:00,45.16,45.17,45.14,45.16,30820.0,36.8058,36.8139,36.7895,36.8058,30820.0
2018-06-12 13:00:00,45.16,45.16,45.14,45.15,31588.0,36.8058,36.8058,36.7895,36.7976,31588.0
2018-06-12 13:10:00,45.15,45.2,45.13,45.16,39683.0,36.7976,36.8384,36.7813,36.8058,39683.0
2018-06-12 13:20:00,45.17,45.21,45.17,45.17,22591.0,36.8139,36.8465,36.8139,36.8139,22591.0
2018-06-12 13:30:00,45.17,45.19,45.13,45.14,39374.0,36.8139,36.8302,36.7813,36.7895,39374.0
2018-06-12 13:40:00,45.14,45.15,45.11,45.13,22064.0,36.7895,36.7976,36.765,36.7813,22064.0
2018-06-12 13:50:00,45.12,45.17,45.11,45.16,35136.0,36.7732,36.8139,36.765,36.8058,35136.0
2018-06-12 14:00:00,45.16,45.17,45.11,45.14,36714.0,36.8058,36.8139,36.765,36.7895,36714.0
2018-06-12 14:10:00,45.13,45.17,45.12,45.16,27216.0,36.7813,36.8139,36.7732,36.8058,27216.0
2018-06-12 14:20:00,45.16,45.17,45.15,45.17,26841.0,36.8058,36.8139,36.7976,36.8139,26841.0
2018-06-12 14:30:00,45.17,45.19,45.15,45.18,47516.0,36.8139,36.8302,36.7976,36.8221,47516.0
2018-06-12 14:40:00,45.18,45.2,45.15,45.18,30415.0,36.8221,36.8384,36.7976,36.8221,30415.0
2018-06-12 14:50:00,45.17,45.18,45.12,45.13,43439.0,36.8139,36.8221,36.7732,36.7813,43439.0
2018-06-12 15:00:00,45.13,45.17,45.12,45.15,43216.0,36.7813,36.8139,36.7732,36.7976,43216.0
2018-06-12 15:10:00,45.15,45.16,45.08,45.09,81981.0,36.7976,36.8058,36.7406,36.7487,81981.0
2018-06-12 15:20:00,45.09,45.1,45.02,45.04,72677.0,36.7487,36.7569,36.6917,36.708,72677.0
2018-06-12 15:30:00,45.04,45.09,45.03,45.05,80768.0,36.708,36.7487,36.6998,36.7161,80768.0
2018-06-12 15:40:00,45.05,45.14,45.05,45.09,131362.0,36.7161,36.7895,36.7161,36.7487,131362.0
2018-06-12 15:50:00,45.09,45.13,45.08,45.09,247671.0,36.7487,36.7813,36.7406,36.7487,247671.0
2018-06-13 09:30:00,45.16,45.2,44.93,45.14,54901.0,36.8058,36.8384,36.6183,36.7895,54901.0
2018-06-13 09:40:00,45.13,45.13,44.9,44.96,57004.0,36.7813,36.7813,36.5939,36.6428,57004.0
2018-06-13 09:50:00,44.95,45.01,44.91,44.98,38934.0,36.6346,36.6835,36.602,36.6591,38934.0
2018-06-13 10:00:00,44.99,45.1,44.97,45.09,248883.0,36.6672,36.7569,36.6509,36.7487,248883.0
2018-06-13 10:10:00,45.09,45.15,45.08,45.11,123625.0,36.7487,36.7976,36.7406,36.765,123625.0
2018-06-13 10:20:00,45.11,45.14,45.08,45.09,61414.0,36.765,36.7895,36.7406,36.7487,61414.0
2018-06-13 10:30:00,45.1,45.14,45.07,45.12,34387.0,36.7569,36.7895,36.7324,36.7732,34387.0
2018-06-13 10:40:00,45.12,45.2,45.12,45.15,41658.0,36.7732,36.8384,36.7732,36.7976,41658.0
2018-06-13 10:50:00,45.15,45.18,45.13,45.18,32393.0,36.7976,36.8221,36.7813,36.8221,32393.0
2018-06-13 11:00:00,45.18,45.19,45.14,45.14,28352.0,36.8221,36.8302,36.7895,36.7895,28352.0
2018-06-13 11:10:00,45.14,45.19,45.14,45.18,27363.0,36.7895,36.8302,36.7895,36.8221,27363.0
2018-06-13 11:20:00,45.17,45.18,45.12,45.13,24159.0,36.8139,36.8221,36.7732,36.7813,24159.0
2018-06-13 11:30:00,45.13,45.14,45.07,45.09,66340.0,36.7813,36.7895,36.7324,36.7487,66340.0
2018-06-13 11:40:00,45.09,45.09,45.01,45.04,31710.0,36.7487,36.7487,36.6835,36.708,31710.0
2018-06-13 11:50:00,45.05,45.06,45.03,45.04,26641.0,36.7161,36.7243,36.6998,36.708,26641.0
2018-06-13 12:00:00,45.04,45.13,45.04,45.1,37303.0,36.708,36.7813,36.708,36.7569,37303.0
2018-06-13 12:10:00,45.1,45.14,45.09,45.14,28785.0,36.7569,36.7895,36.7487,36.7895,28785.0
2018-06-13 12:20:00,45.14,45.14,45.12,45.13,26998.0,36.7895,36.7895,36.7732,36.7813,26998.0
2018-06-13 12:30:00,45.13,45.18,45.13,45.15,44874.0,36.7813,36.8221,36.7813,36.7976,44874.0
2018-06-13 12:40:00,45.16,45.19,45.15,45.15,23094.0,36.8058,36.8302,36.7976,36.7976,23094.0
2018-06-13 12:50:00,45.16,45.19,45.13,45.16,22732.0,36.8058,36.8302,36.7813,36.8058,22732.0
2018-06-13 13:00:00,45.16,45.19,45.15,45.18,13282.0,36.8058,36.8302,36.7976,36.8221,13282.0
2018-06-13 13:10:00,45.18,45.21,45.17,45.19,24935.0,36.8221,36.8465,36.8139,36.8302,24935.0
2018-06-13 13:20:00,45.2,45.21,45.16,45.18,24170.0,36.8384,36.8465,36.8058,36.8221,24170.0
2018-06-13 13:30:00,45.19,45.21,45.18,45.2,24523.0,36.8302,36.8465,36.8221,36.8384,24523.0
2018-06-13 13:40:00,45.2,45.23,45.18,45.19,23978.0,36.8384,36.8628,36.8221,36.8302,23978.0
2018-06-13 13:50:00,45.2,45.23,45.2,45.2,15489.0,36.8384,36.8628,36.8384,36.8384,15489.0
2018-06-13 14:00:00,45.2,45.2,45.07,45.07,44746.0,36.8384,36.8384,36.7324,36.7324,44746.0
2018-06-13 14:10:00,45.06,45.11,45.05,45.09,28003.0,36.7243,36.765,36.7161,36.7487,28003.0
2018-06-13 14:20:00,45.09,45.15,45.08,45.12,74458.0,36.7487,36.7976,36.7406,36.7732,74458.0
2018-06-13 14:30:00,45.11,45.13,45.06,45.1,75028.0,36.765,36.7813,36.7243,36.7569,75028.0
2018-06-13 14:40:00,45.11,45.12,45.08,45.1,61451.0,36.765,36.7732,36.7406,36.7569,61451.0
2018-06-13 14:50:00,45.1,45.11,45.08,45.1,41112.0,36.7569,36.765,36.7406,36.7569,41112.0
2018-06-13 15:00:00,45.11,45.27,45.1,45.22,52860.0,36.765,36.8954,36.7569,36.8547,52860.0
2018-06-13 15:10:00,45.22,45.27,45.22,45.23,40639.0,36.8547,36.8954,36.8547,36.8628,40639.0
2018-06-13 15:20:00,45.25,45.28,45.22,45.23,46021.0,36.8791,36.9036,36.8547,36.8628,46021.0
2018-06-13 15:30:00,45.23,45.29,45.22,45.28,61386.0,36.8628,36.9117,36.8547,36.9036,61386.0
2018-06-13 15:40:00,45.28,45.28,45.24,45.27,108246.0,36.9036,36.9036,36.871,36.8954,108246.0
2018-06-13 15:50:00,45.27,45.3,45.23,45.28,325790.0,36.8954,36.9199,36.8628,36.9036,325790.0
2018-06-14 09:30:00,45.57,45.61,45.28,45.44,77394.0,37.1399,37.1725,36.9036,37.034,77394.0
2018-06-14 09:40:00,45.43,45.66,45.42,45.64,106666.0,37.0258,37.2133,37.0177,37.197,106666.0
2018-06-14 09:50:00,45.64,45.78,45.63,45.66,336090.0,37.197,37.3111,37.1888,37.2133,336090.0
2018-06-14 10:00:00,45.66,45.72,45.64,45.65,89483.0,37.2133,37.2622,37.197,37.2051,89483.0
2018-06-14 10:10:00,45.64,45.64,45.47,45.48,56958.0,37.197,37.197,37.0584,37.0666,56958.0
2018-06-14 10:20:00,45.47,45.47,45.44,45.45,33665.0,37.0584,37.0584,37.034,37.0421,33665.0
2018-06-14 10:30:00,45.45,45.5,45.41,45.42,54695.0,37.0421,37.0829,37.0095,37.0177,54695.0
2018-06-14 10:40:00,45.43,45.56,45.43,45.52,40678.0,37.0258,37.1318,37.0258,37.0992,40678.0
2018-06-14 10:50:00,45.52,45.52,45.44,45.45,41256.0,37.0992,37.0992,37.034,37.0421,41256.0
2018-06-14 11:00:00,45.44,45.45,45.32,45.37,50211.0,37.034,37.0421,36.9362,36.9769,50211.0
2018-06-14 11:10:00,45.36,45.39,45.31,45.36,53508.0,36.9688,36.9932,36.928,36.9688,53508.0
2018-06-14 11:20:00,45.35,45.47,45.35,45.44,86311.0,36.9606,37.0584,36.9606,37.034,86311.0
2018-06-14 11:30:00,45.44,45.46,45.35,45.36,60518.0,37.034,37.0503,36.9606,36.9688,60518.0
2018-06-14 11:40:00,45.36,45.4,45.36,45.39,15649.0,36.9688,37.0014,36.9688,36.9932,15649.0
2018-06-14 11:50:00,45.39,45.42,45.39,45.41,24028.0,36.9932,37.0177,36.9932,37.0095,24028.0
2018-06-14 12:00:00,45.41,45.44,45.35,45.4,41093.0,37.0095,37.034,36.9606,37.0014,41093.0
2018-06-14 12:10:00,45.4,45.42,45.38,45.38,13110.0,37.0014,37.0177,36.9851,36.9851,13110.0
2018-06-14 12:20:00,45.37,45.4,45.36,45.38,24622.0,36.9769,37.0014,36.9688,36.9851,24622.0
2018-06-14 12:30:00,45.38,45.41,45.37,45.41,62284.0,36.9851,37.0095,36.9769,37.0095,62284.0
2018-06-14 12:40:00,45.4,45.45,45.39,45.45,21000.0,37.0014,37.0421,36.9932,37.0421,21000.0
2018-06-14 12:50:00,45.45,45.48,45.38,45.39,25882.0,37.0421,37.0666,36.9851,36.9932,25882.0
2018-06-14 13:00:00,45.38,45.4,45.34,45.35,19066.0,36.9851,37.0014,36.9525,36.9606,19066.0
2018-06-14 13:10:00,45.36,45.37,45.29,45.3,38531.0,36.9688,36.9769,36.9117,36.9199,38531.0
2018-06-14 13:20:00,45.31,45.39,45.3,45.38,37763.0,36.928,36.9932,36.9199,36.9851,37763.0
2018-06-14 13:30:00,45.39,45.39,45.35,45.37,29864.0,36.9932,36.9932,36.9606,36.9769,29864.0
2018-06-14 13:40:00,45.37,45.37,45.3,45.31,44535.0,36.9769,36.9769,36.9199,36.928,44535.0
2018-06-14 13:50:00,45.31,45.33,45.29,45.3,39173.0,36.928,36.9443,36.9117,36.9199,39173.0
2018-06-14 14:00:00,45.3,45.32,45.25,45.26,28083.0,36.9199,36.9362,36.8791,36.8873,28083.0
2018-06-14 14:10:00,45.25,45.27,45.18,45.22,72027.0,36.8791,36.8954,36.8221,36.8547,72027.0
2018-06-14 14:20:00,45.21,45.21,45.14,45.17,81318.0,36.8465,36.8465,36.7895,36.8139,81318.0
2018-06-14 14:30:00,45.17,45.21,45.14,45.15,30783.0,36.8139,36.8465,36.7895,36.7976,30783.0
2018-06-14 14:40:00,45.15,45.17,45.13,45.16,38581.0,36.7976,36.8139,36.7813,36.8058,38581.0
2018-06-14 14:50:00,45.16,45.19,45.12,45.14,39610.0,36.8058,36.8302,36.7732,36.7895,39610.0
2018-06-14 15:00:00,45.15,45.2,45.15,45.19,46195.0,36.7976,36.8384,36.7976,36.8302,46195.0
2018-06-14 15:10:00,45.19,45.2,45.18,45.2,24316.0,36.8302,36.8384,36.8221,36.8384,24316.0
2018-06-14 15:20:00,45.2,45.28,45.18,45.27,61102.0,36.8384,36.9036,36.8221,36.8954,61102.0
2018-06-14 15:30:00,45.28,45.37,45.27,45.34,109948.0,36.9036,36.9769,36.8954,36.9525,109948.0
2018-06-14 15:40:00,45.34,45.34,45.28,45.29,157164.0,36.9525,36.9525,36.9036,36.9117,157164.0
2018-06-14 15:50:00,45.28,45.29,45.22,45.25,372264.0,36.9036,36.9117,36.8547,36.8791,372264.0
2018-06-15 09:30:00,45.1,45.35,45.0,45.32,881604.0,36.7569,36.9606,36.6754,36.9362,881604.0
2018-06-15 09:40:00,45.32,45.41,45.15,45.24,157709.0,36.9362,37.0095,36.7976,36.871,157709.0
2018-06-15 09:50:00,45.26,45.31,45.17,45.24,83928.0,36.8873,36.928,36.8139,36.871,83928.0
2018-06-15 10:00:00,45.25,45.32,45.2,45.23,113860.0,36.8791,36.9362,36.8384,36.8628,113860.0
2018-06-15 10:10:00,45.23,45.24,45.11,45.14,106830.0,36.8628,36.871,36.765,36.7895,106830.0
2018-06-15 10:20:00,45.14,45.26,45.14,45.21,208864.0,36.7895,36.8873,36.7895,36.8465,208864.0
2018-06-15 10:30:00,45.2,45.25,45.13,45.18,210022.0,36.8384,36.8791,36.7813,36.8221,210022.0
2018-06-15 10:40:00,45.18,45.28,45.15,45.28,94689.0,36.8221,36.9036,36.7976,36.9036,94689.0
2018-06-15 10:50:00,45.27,45.28,45.18,45.19,137595.0,36.8954,36.9036,36.8221,36.8302,137595.0
2018-06-15 11:00:00,45.18,45.23,45.14,45.23,52989.0,36.8221,36.8628,36.7895,36.8628,52989.0
2018-06-15 11:10:00,45.23,45.28,45.18,45.2,37905.0,36.8628,36.9036,36.8221,36.8384,37905.0
2018-06-15 11:20:00,45.19,45.24,45.18,45.19,36118.0,36.8302,36.871,36.8221,36.8302,36118.0
2018-06-15 11:30:00,45.2,45.26,45.2,45.23,65830.0,36.8384,36.8873,36.8384,36.8628,65830.0
2018-06-15 11:40:00,45.24,45.25,45.18,45.2,45188.0,36.871,36.8791,36.8221,36.8384,45188.0
2018-06-15 11:50:00,45.2,45.29,45.19,45.27,53579.0,36.8384,36.9117,36.8302,36.8954,53579.0
2018-06-15 12:00:00,45.28,45.29,45.2,45.21,34934.0,36.9036,36.9117,36.8384,36.8465,34934.0
2018-06-15 12:10:00,45.21,45.26,45.2,45.26,27406.0,36.8465,36.8873,36.8384,36.8873,27406.0
2018-06-15 12:20:00,45.26,45.26,45.22,45.26,69130.0,36.8873,36.8873,36.8547,36.8873,69130.0
2018-06-15 12:30:00,45.26,45.29,45.23,45.28,61459.0,36.8873,36.9117,36.8628,36.9036,61459.0
2018-06-15 12:40:00,45.28,45.32,45.25,45.3,81359.0,36.9036,36.9362,36.8791,36.9199,81359.0
2018-06-15 12:50:00,45.3,45.33,45.28,45.3,59340.0,36.9199,36.9443,36.9036,36.9199,59340.0
2018-06-15 13:00:00,45.29,45.39,45.29,45.38,38783.0,36.9117,36.9932,36.9117,36.9851,38783.0
2018-06-15 13:10:00,45.38,45.4,45.38,45.4,20240.0,36.9851,37.0014,36.9851,37.0014,20240.0
2018-06-15 13:20:00,45.39,45.4,45.37,45.4,70284.0,36.9932,37.0014,36.9769,37.0014,70284.0
2018-06-15 13:30:00,45.39,45.42,45.37,45.4,27668.0,36.9932,37.0177,36.9769,37.0014,27668.0
2018-06-15 13:40:00,45.41,45.42,45.37,45.39,39425.0,37.0095,37.0177,36.9769,36.9932,39425.0
2018-06-15 13:50:00,45.39,45.45,45.38,45.45,46520.0,36.9932,37.0421,36.9851,37.0421,46520.0
2018-06-15 14:00:00,45.45,45.5,45.44,45.48,36876.0,37.0421,37.0829,37.034,37.0666,36876.0
2018-06-15 14:10:00,45.49,45.54,45.46,45.52,61026.0,37.0747,37.1155,37.0503,37.0992,61026.0
2018-06-15 14:20:00,45.52,45.69,45.5,45.67,112590.0,37.0992,37.2377,37.0829,37.2214,112590.0
2018-06-15 14:30:00,45.67,45.7,45.64,45.67,43529.0,37.2214,37.2459,37.197,37.2214,43529.0
2018-06-15 14:40:00,45.67,45.72,45.65,45.69,72963.0,37.2214,37.2622,37.2051,37.2377,72963.0
2018-06-15 14:50:00,45.68,45.72,45.68,45.7,32633.0,37.2296,37.2622,37.2296,37.2459,32633.0
2018-06-15 15:00:00,45.7,45.71,45.66,45.71,47256.0,37.2459,37.254,37.2133,37.254,47256.0
2018-06-15 15:10:00,45.71,45.73,45.66,45.66,53400.0,37.254,37.2703,37.2133,37.2133,53400.0
2018-06-15 15:20:00,45.66,45.78,45.65,45.76,143761.0,37.2133,37.3111,37.2051,37.2948,143761.0
2018-06-15 15:30:00,45.76,45.85,45.75,45.84,148979.0,37.2948,37.3681,37.2866,37.36,148979.0
2018-06-15 15:40:00,45.84,46.02,45.82,46.02,322327.0,37.36,37.5067,37.3437,37.5067,322327.0
2018-06-15 15:50:00,46.02,46.1,45.96,46.04,1138565.0,37.5067,37.5719,37.4578,37.523,1138565.0
2018-06-18 09:30:00,45.65,45.85,45.37,45.44,213550.0,37.2051,37.3681,36.9769,37.034,213550.0
2018-06-18 09:40:00,45.44,45.64,45.4,45.61,125767.0,37.034,37.197,37.0014,37.1725,125767.0
2018-06-18 09:50:00,45.61,45.9,45.6,45.88,90959.0,37.1725,37.4089,37.1644,37.3926,90959.0
2018-06-18 10:00:00,45.87,45.87,45.69,45.71,43273.0,37.3844,37.3844,37.2377,37.254,43273.0
2018-06-18 10:10:00,45.71,45.82,45.68,45.78,72411.0,37.254,37.3437,37.2296,37.3111,72411.0
2018-06-18 10:20:00,45.78,45.83,45.75,45.8,48662.0,37.3111,37.3518,37.2866,37.3274,48662.0
2018-06-18 10:30:00,45.81,45.86,45.79,45.85,41683.0,37.3355,37.3763,37.3192,37.3681,41683.0
2018-06-18 10:40:00,45.85,45.85,45.74,45.81,38281.0,37.3681,37.3681,37.2785,37.3355,38281.0
2018-06-18 10:50:00,45.8,45.82,45.71,45.75,36265.0,37.3274,37.3437,37.254,37.2866,36265.0
2018-06-18 11:00:00,45.75,45.79,45.73,45.78,35529.0,37.2866,37.3192,37.2703,37.3111,35529.0
2018-06-18 11:10:00,45.79,45.79,45.64,45.7,38787.0,37.3192,37.3192,37.197,37.2459,38787.0
2018-06-18 11:20:00,45.7,45.72,45.63,45.72,48719.0,37.2459,37.2622,37.1888,37.2622,48719.0
2018-06-18 11:30:00,45.71,45.78,45.71,45.78,90782.0,37.254,37.3111,37.254,37.3111,90782.0
2018-06-18 11:40:00,45.77,45.78,45.76,45.78,43159.0,37.3029,37.3111,37.2948,37.3111,43159.0
2018-06-18 11:50:00,45.77,45.85,45.74,45.75,64016.0,37.3029,37.3681,37.2785,37.2866,64016.0
2018-06-18 12:00:00,45.74,45.74,45.67,45.71,26609.0,37.2785,37.2785,37.2214,37.254,26609.0
2018-06-18 12:10:00,45.7,45.72,45.67,45.7,21085.0,37.2459,37.2622,37.2214,37.2459,21085.0
2018-06-18 12:20:00,45.7,45.72,45.65,45.68,29035.0,37.2459,37.2622,37.2051,37.2296,29035.0
2018-06-18 12:30:00,45.67,45.76,45.67,45.76,61473.0,37.2214,37.2948,37.2214,37.2948,61473.0
2018-06-18 12:40:00,45.76,45.82,45.75,45.81,53119.0,37.2948,37.3437,37.2866,37.3355,53119.0
2018-06-18 12:50:00,45.81,45.88,45.77,45.87,55506.0,37.3355,37.3926,37.3029,37.3844,55506.0
2018-06-18 13:00:00,45.86,45.93,45.83,45.93,41456.0,37.3763,37.4333,37.3518,37.4333,41456.0
2018-06-18 13:10:00,45.92,45.93,45.88,45.89,23942.0,37.4252,37.4333,37.3926,37.4007,23942.0
2018-06-18 13:20:00,45.88,45.97,45.88,45.95,45356.0,37.3926,37.4659,37.3926,37.4496,45356.0
2018-06-18 13:30:00,45.95,45.98,45.95,45.97,25016.0,37.4496,37.4741,37.4496,37.4659,25016.0
2018-06-18 13:40:00,45.97,45.99,45.93,45.98,46918.0,37.4659,37.4822,37.4333,37.4741,46918.0
2018-06-18 13:50:00,45.98,45.99,45.94,45.99,33092.0,37.4741,37.4822,37.4415,37.4822,33092.0
2018-06-18 14:00:00,45.99,46.02,45.95,46.01,61067.0,37.4822,37.5067,37.4496,37.4985,61067.0
2018-06-18 14:10:00,46.02,46.17,46.0,46.16,117349.0,37.5067,37.6289,37.4904,37.6208,117349.0
2018-06-18 14:20:00,46.15,46.25,46.15,46.19,124450.0,37.6126,37.6941,37.6126,37.6452,124450.0
2018-06-18 14:30:00,46.2,46.27,46.18,46.26,69247.0,37.6534,37.7104,37.6371,37.7023,69247.0
2018-06-18 14:40:00,46.26,46.26,46.21,46.26,35094.0,37.7023,37.7023,37.6615,37.7023,35094.0
2018-06-18 14:50:00,46.26,46.26,46.15,46.19,46052.0,37.7023,37.7023,37.6126,37.6452,46052.0
2018-06-18 15:00:00,46.18,46.2,46.13,46.14,44419.0,37.6371,37.6534,37.5963,37.6045,44419.0
2018-06-18 15:10:00,46.14,46.17,46.11,46.12,179059.0,37.6045,37.6289,37.58,37.5882,179059.0
2018-06-18 15:20:00,46.12,46.16,46.09,46.11,65044.0,37.5882,37.6208,37.5637,37.58,65044.0
2018-06-18 15:30:00,46.11,46.12,46.05,46.09,88977.0,37.58,37.5882,37.5311,37.5637,88977.0
2018-06-18 15:40:00,46.09,46.27,46.08,46.25,256541.0,37.5637,37.7104,37.5556,37.6941,256541.0
2018-06-18 15:50:00,46.25,46.26,46.16,46.19,335363.0,37.6941,37.7023,37.6208,37.6452,335363.0
2018-06-19 09:30:00,45.93,46.07,45.77,45.94,236445.0,37.4333,37.5474,37.3029,37.4415,236445.0
2018-06-19 09:40:00,45.94,46.04,45.7,45.74,214724.0,37.4415,37.523,37.2459,37.2785,214724.0
2018-06-19 09:50:00,45.74,45.82,45.69,45.82,159678.0,37.2785,37.3437,37.2377,37.3437,159678.0
2018-06-19 10:00:00,45.81,45.94,45.63,45.64,252885.0,37.3355,37.4415,37.1888,37.197,252885.0
2018-06-19 10:10:00,45.63,45.68,45.56,45.59,129786.0,37.1888,37.2296,37.1318,37.1562,129786.0
2018-06-19 10:20:00,45.59,45.67,45.48,45.67,108709.0,37.1562,37.2214,37.0666,37.2214,108709.0
2018-06-19 10:30:00,45.67,45.91,45.66,45.8,94663.0,37.2214,37.417,37.2133,37.3274,94663.0
2018-06-19 10:40:00,45.8,45.8,45.67,45.72,163060.0,37.3274,37.3274,37.2214,37.2622,163060.0
2018-06-19 10:50:00,45.73,45.9,45.73,45.84,50054.0,37.2703,37.4089,37.2703,37.36,50054.0
2018-06-19 11:00:00,45.84,45.85,45.77,45.81,39999.0,37.36,37.3681,37.3029,37.3355,39999.0
2018-06-19 11:10:00,45.81,45.86,45.76,45.82,29130.0,37.3355,37.3763,37.2948,37.3437,29130.0
2018-06-19 11:20:00,45.83,45.88,45.81,45.84,28349.0,37.3518,37.3926,37.3355,37.36,28349.0
2018-06-19 11:30:00,45.84,45.86,45.79,45.84,26987.0,37.36,37.3763,37.3192,37.36,26987.0
2018-06-19 11:40:00,45.84,45.98,45.84,45.94,31558.0,37.36,37.4741,37.36,37.4415,31558.0
2018-06-19 11:50:00,45.95,46.0,45.93,46.0,25777.0,37.4496,37.4904,37.4333,37.4904,25777.0
2018-06-19 12:00:00,46.0,46.02,45.93,45.94,30574.0,37.4904,37.5067,37.4333,37.4415,30574.0
2018-06-19 12:10:00,45.93,45.93,45.84,45.84,41482.0,37.4333,37.4333,37.36,37.36,41482.0
2018-06-19 12:20:00,45.84,45.88,45.82,45.87,56669.0,37.36,37.3926,37.3437,37.3844,56669.0
2018-06-19 12:30:00,45.88,45.89,45.85,45.86,32527.0,37.3926,37.4007,37.3681,37.3763,32527.0
2018-06-19 12:40:00,45.86,45.86,45.82,45.83,22992.0,37.3763,37.3763,37.3437,37.3518,22992.0
2018-06-19 12:50:00,45.82,45.86,45.78,45.86,91469.0,37.3437,37.3763,37.3111,37.3763,91469.0
2018-06-19 13:00:00,45.86,45.92,45.85,45.91,55954.0,37.3763,37.4252,37.3681,37.417,55954.0
2018-06-19 13:10:00,45.91,45.91,45.86,45.86,54481.0,37.417,37.417,37.3763,37.3763,54481.0
2018-06-19 13:20:00,45.86,45.89,45.85,45.87,39317.0,37.3763,37.4007,37.3681,37.3844,39317.0
2018-06-19 13:30:00,45.86,45.87,45.82,45.85,60176.0,37.3763,37.3844,37.3437,37.3681,60176.0
2018-06-19 13:40:00,45.85,45.9,45.85,45.89,27248.0,37.3681,37.4089,37.3681,37.4007,27248.0
2018-06-19 13:50:00,45.9,45.93,45.89,45.93,28333.0,37.4089,37.4333,37.4007,37.4333,28333.0
2018-06-19 14:00:00,45.93,46.05,45.93,46.05,32326.0,37.4333,37.5311,37.4333,37.5311,32326.0
2018-06-19 14:10:00,46.05,46.12,46.04,46.12,52352.0,37.5311,37.5882,37.523,37.5882,52352.0
2018-06-19 14:20:00,46.12,46.12,46.0,46.01,60033.0,37.5882,37.5882,37.4904,37.4985,60033.0
2018-06-19 14:30:00,46.01,46.07,45.98,46.07,36699.0,37.4985,37.5474,37.4741,37.5474,36699.0
2018-06-19 14:40:00,46.08,46.09,46.04,46.09,27577.0,37.5556,37.5637,37.523,37.5637,27577.0
2018-06-19 14:50:00,46.09,46.13,46.07,46.11,36339.0,37.5637,37.5963,37.5474,37.58,36339.0
2018-06-19 15:00:00,46.12,46.16,46.11,46.16,62695.0,37.5882,37.6208,37.58,37.6208,62695.0
2018-06-19 15:10:00,46.16,46.16,46.08,46.08,56709.0,37.6208,37.6208,37.5556,37.5556,56709.0
2018-06-19 15:20:00,46.08,46.09,46.01,46.02,38985.0,37.5556,37.5637,37.4985,37.5067,38985.0
2018-06-19 15:30:00,46.02,46.06,45.99,46.05,50215.0,37.5067,37.5393,37.4822,37.5311,50215.0
2018-06-19 15:40:00,46.05,46.07,45.99,46.03,89492.0,37.5311,37.5474,37.4822,37.5148,89492.0
2018-06-19 15:50:00,46.03,46.11,46.02,46.08,219626.0,37.5148,37.58,37.5067,37.5556,219626.0
2018-06-20 09:30:00,46.18,46.18,45.98,46.08,47602.0,37.6371,37.6371,37.4741,37.5556,47602.0
2018-06-20 09:40:00,46.09,46.09,45.92,45.98,190805.0,37.5637,37.5637,37.4252,37.4741,190805.0
2018-06-20 09:50:00,45.98,46.16,45.94,46.15,215215.0,37.4741,37.6208,37.4415,37.6126,215215.0
2018-06-20 10:00:00,46.16,46.24,46.1,46.2,75985.0,37.6208,37.686,37.5719,37.6534,75985.0
2018-06-20 10:10:00,46.18,46.24,46.13,46.17,41561.0,37.6371,37.686,37.5963,37.6289,41561.0
2018-06-20 10:20:00,46.16,46.24,46.14,46.24,27862.0,37.6208,37.686,37.6045,37.686,27862.0
2018-06-20 10:30:00,46.24,46.27,46.17,46.25,27551.0,37.686,37.7104,37.6289,37.6941,27551.0
2018-06-20 10:40:00,46.27,46.41,46.27,46.38,57073.0,37.7104,37.8245,37.7104,37.8001,57073.0
2018-06-20 10:50:00,46.39,46.39,46.28,46.29,36256.0,37.8082,37.8082,37.7186,37.7267,36256.0
2018-06-20 11:00:00,46.29,46.33,46.15,46.15,224945.0,37.7267,37.7593,37.6126,37.6126,224945.0
2018-06-20 11:10:00,46.16,46.17,46.09,46.16,32738.0,37.6208,37.6289,37.5637,37.6208,32738.0
2018-06-20 11:20:00,46.15,46.15,46.08,46.1,28585.0,37.6126,37.6126,37.5556,37.5719,28585.0
2018-06-20 11:30:00,46.11,46.22,46.08,46.2,21188.0,37.58,37.6697,37.5556,37.6534,21188.0
2018-06-20 11:40:00,46.19,46.26,46.18,46.19,19266.0,37.6452,37.7023,37.6371,37.6452,19266.0
2018-06-20 11:50:00,46.2,46.22,46.17,46.18,14519.0,37.6534,37.6697,37.6289,37.6371,14519.0
2018-06-20 12:00:00,46.19,46.23,46.14,46.22,17490.0,37.6452,37.6778,37.6045,37.6697,17490.0
2018-06-20 12:10:00,46.23,46.23,46.17,46.19,27761.0,37.6778,37.6778,37.6289,37.6452,27761.0
2018-06-20 12:20:00,46.19,46.21,46.13,46.15,25175.0,37.6452,37.6615,37.5963,37.6126,25175.0
2018-06-20 12:30:00,46.14,46.18,46.11,46.18,34399.0,37.6045,37.6371,37.58,37.6371,34399.0
2018-06-20 12:40:00,46.18,46.24,46.17,46.23,44253.0,37.6371,37.686,37.6289,37.6778,44253.0
2018-06-20 12:50:00,46.23,46.24,46.19,46.2,42278.0,37.6778,37.686,37.6452,37.6534,42278.0
2018-06-20 13:00:00,46.2,46.2,46.14,46.16,75366.0,37.6534,37.6534,37.6045,37.6208,75366.0
2018-06-20 13:10:00,46.16,46.2,46.16,46.18,18176.0,37.6208,37.6534,37.6208,37.6371,18176.0
2018-06-20 13:20:00,46.18,46.18,46.12,46.13,14779.0,37.6371,37.6371,37.5882,37.5963,14779.0
2018-06-20 13:30:00,46.12,46.14,46.1,46.1,19394.0,37.5882,37.6045,37.5719,37.5719,19394.0
2018-06-20 13:40:00,46.11,46.18,46.1,46.15,25515.0,37.58,37.6371,37.5719,37.6126,25515.0
2018-06-20 13:50:00,46.15,46.28,46.15,46.28,63248.0,37.6126,37.7186,37.6126,37.7186,63248.0
2018-06-20 14:00:00,46.28,46.28,46.23,46.25,31330.0,37.7186,37.7186,37.6778,37.6941,31330.0
2018-06-20 14:10:00,46.26,46.34,46.25,46.34,60019.0,37.7023,37.7675,37.6941,37.7675,60019.0
2018-06-20 14:20:00,46.34,46.36,46.21,46.25,42570.0,37.7675,37.7838,37.6615,37.6941,42570.0
2018-06-20 14:30:00,46.25,46.25,46.19,46.19,17585.0,37.6941,37.6941,37.6452,37.6452,17585.0
2018-06-20 14:40:00,46.19,46.22,46.17,46.21,42975.0,37.6452,37.6697,37.6289,37.6615,42975.0
2018-06-20 14:50:00,46.21,46.23,46.2,46.22,28515.0,37.6615,37.6778,37.6534,37.6697,28515.0
2018-06-20 15:00:00,46.22,46.22,46.18,46.21,16287.0,37.6697,37.6697,37.6371,37.6615,16287.0
2018-06-20 15:10:00,46.21,46.23,46.19,46.22,18861.0,37.6615,37.6778,37.6452,37.6697,18861.0
2018-06-20 15:20:00,46.22,46.26,46.21,46.24,20992.0,37.6697,37.7023,37.6615,37.686,20992.0
2018-06-20 15:30:00,46.24,46.25,46.17,46.21,42370.0,37.686,37.6941,37.6289,37.6615,42370.0
2018-06-20 15:40:00,46.22,46.22,46.12,46.13,59717.0,37.6697,37.6697,37.5882,37.5963,59717.0
2018-06-20 15:50:00,46.13,46.19,46.11,46.18,205142.0,37.5963,37.6452,37.58,37.6371,205142.0
2018-06-21 09:30:00,46.21,46.3,45.98,46.01,67758.0,37.6615,37.7349,37.4741,37.4985,67758.0
2018-06-21 09:40:00,46.02,46.19,46.0,46.16,33157.0,37.5067,37.6452,37.4904,37.6208,33157.0
2018-06-21 09:50:00,46.16,46.21,45.98,46.03,28272.0,37.6208,37.6615,37.4741,37.5148,28272.0
2018-06-21 10:00:00,46.03,46.11,45.98,46.02,46024.0,37.5148,37.58,37.4741,37.5067,46024.0
2018-06-21 10:10:00,46.01,46.01,45.9,45.94,50207.0,37.4985,37.4985,37.4089,37.4415,50207.0
2018-06-21 10:20:00,45.94,45.95,45.88,45.91,27379.0,37.4415,37.4496,37.3926,37.417,27379.0
2018-06-21 10:30:00,45.91,46.06,45.9,46.04,21493.0,37.417,37.5393,37.4089,37.523,21493.0
2018-06-21 10:40:00,46.02,46.25,46.02,46.2,59034.0,37.5067,37.6941,37.5067,37.6534,59034.0
2018-06-21 10:50:00,46.21,46.27,46.18,46.2,36521.0,37.6615,37.7104,37.6371,37.6534,36521.0
2018-06-21 11:00:00,46.2,46.21,46.13,46.16,49977.0,37.6534,37.6615,37.5963,37.6208,49977.0
2018-06-21 11:10:00,46.17,46.3,46.17,46.28,44982.0,37.6289,37.7349,37.6289,37.7186,44982.0
2018-06-21 11:20:00,46.28,46.3,46.19,46.21,32636.0,37.7186,37.7349,37.6452,37.6615,32636.0
2018-06-21 11:30:00,46.21,46.26,46.21,46.26,41446.0,37.6615,37.7023,37.6615,37.7023,41446.0
2018-06-21 11:40:00,46.26,46.31,46.22,46.23,78802.0,37.7023,37.743,37.6697,37.6778,78802.0
2018-06-21 11:50:00,46.24,46.26,46.08,46.2,175316.0,37.686,37.7023,37.5556,37.6534,175316.0
2018-06-21 12:00:00,46.21,46.24,46.17,46.2,79911.0,37.6615,37.686,37.6289,37.6534,79911.0
2018-06-21 12:10:00,46.2,46.24,46.13,46.14,126563.0,37.6534,37.686,37.5963,37.6045,126563.0
2018-06-21 12:20:00,46.14,46.17,46.1,46.16,30025.0,37.6045,37.6289,37.5719,37.6208,30025.0
2018-06-21 12:30:00,46.17,46.2,46.13,46.2,28987.0,37.6289,37.6534,37.5963,37.6534,28987.0
2018-06-21 12:40:00,46.2,46.21,46.19,46.19,22931.0,37.6534,37.6615,37.6452,37.6452,22931.0
2018-06-21 12:50:00,46.19,46.2,46.12,46.16,38416.0,37.6452,37.6534,37.5882,37.6208,38416.0
2018-06-21 13:00:00,46.15,46.2,46.15,46.18,17171.0,37.6126,37.6534,37.6126,37.6371,17171.0
2018-06-21 13:10:00,46.18,46.19,46.15,46.15,11438.0,37.6371,37.6452,37.6126,37.6126,11438.0
2018-06-21 13:20:00,46.15,46.22,46.15,46.21,19039.0,37.6126,37.6697,37.6126,37.6615,19039.0
2018-06-21 13:30:00,46.2,46.29,46.14,46.15,41170.0,37.6534,37.7267,37.6045,37.6126,41170.0
2018-06-21 13:40:00,46.15,46.22,46.15,46.21,9960.0,37.6126,37.6697,37.6126,37.6615,9960.0
2018-06-21 13:50:00,46.22,46.24,46.19,46.22,44767.0,37.6697,37.686,37.6452,37.6697,44767.0
2018-06-21 14:00:00,46.22,46.22,46.13,46.16,186963.0,37.6697,37.6697,37.5963,37.6208,186963.0
2018-06-21 14:10:00,46.16,46.17,46.13,46.14,54790.0,37.6208,37.6289,37.5963,37.6045,54790.0
2018-06-21 14:20:00,46.13,46.19,46.07,46.19,177101.0,37.5963,37.6452,37.5474,37.6452,177101.0
2018-06-21 14:30:00,46.2,46.2,46.16,46.16,49473.0,37.6534,37.6534,37.6208,37.6208,49473.0
2018-06-21 14:40:00,46.16,46.2,46.16,46.18,29868.0,37.6208,37.6534,37.6208,37.6371,29868.0
2018-06-21 14:50:00,46.18,46.18,46.15,46.16,36814.0,37.6371,37.6371,37.6126,37.6208,36814.0
2018-06-21 15:00:00,46.15,46.18,46.12,46.14,93180.0,37.6126,37.6371,37.5882,37.6045,93180.0
2018-06-21 15:10:00,46.14,46.14,46.03,46.04,41963.0,37.6045,37.6045,37.5148,37.523,41963.0
2018-06-21 15:20:00,46.04,46.04,45.95,46.0,85693.0,37.523,37.523,37.4496,37.4904,85693.0
2018-06-21 15:30:00,46.0,46.0,45.91,45.97,106174.0,37.4904,37.4904,37.417,37.4659,106174.0
2018-06-21 15:40:00,45.97,45.97,45.89,45.95,140285.0,37.4659,37.4659,37.4007,37.4496,140285.0
2018-06-21 15:50:00,45.94,46.03,45.91,46.0,322991.0,37.4415,37.5148,37.417,37.4904,322991.0
2018-06-22 09:30:00,46.36,46.41,46.14,46.4,100003.0,37.7838,37.8245,37.6045,37.8164,100003.0
2018-06-22 09:40:00,46.41,46.75,46.41,46.73,218977.0,37.8245,38.1016,37.8245,38.0853,218977.0
2018-06-22 09:50:00,46.74,46.78,46.61,46.61,112401.0,38.0935,38.1261,37.9875,37.9875,112401.0
2018-06-22 10:00:00,46.61,46.64,46.5,46.56,47146.0,37.9875,38.012,37.8979,37.9468,47146.0
2018-06-22 10:10:00,46.56,46.6,46.55,46.57,36823.0,37.9468,37.9794,37.9386,37.9549,36823.0
2018-06-22 10:20:00,46.57,46.58,46.45,46.46,43658.0,37.9549,37.9631,37.8571,37.8653,43658.0
2018-06-22 10:30:00,46.46,46.48,46.37,46.39,51355.0,37.8653,37.8816,37.7919,37.8082,51355.0
2018-06-22 10:40:00,46.39,46.47,46.35,46.44,31163.0,37.8082,37.8734,37.7756,37.849,31163.0
2018-06-22 10:50:00,46.43,46.5,46.4,46.47,23414.0,37.8408,37.8979,37.8164,37.8734,23414.0
2018-06-22 11:00:00,46.46,46.47,46.35,46.35,18473.0,37.8653,37.8734,37.7756,37.7756,18473.0
2018-06-22 11:10:00,46.35,46.36,46.28,46.3,27481.0,37.7756,37.7838,37.7186,37.7349,27481.0
2018-06-22 11:20:00,46.31,46.34,46.23,46.34,30516.0,37.743,37.7675,37.6778,37.7675,30516.0
2018-06-22 11:30:00,46.36,46.46,46.33,46.46,23768.0,37.7838,37.8653,37.7593,37.8653,23768.0
2018-06-22 11:40:00,46.46,46.53,46.42,46.42,21767.0,37.8653,37.9223,37.8327,37.8327,21767.0
2018-06-22 11:50:00,46.42,46.43,46.37,46.39,16064.0,37.8327,37.8408,37.7919,37.8082,16064.0
2018-06-22 12:00:00,46.37,46.41,46.34,46.36,14283.0,37.7919,37.8245,37.7675,37.7838,14283.0
2018-06-22 12:10:00,46.36,46.39,46.35,46.35,11270.0,37.7838,37.8082,37.7756,37.7756,11270.0
2018-06-22 12:20:00,46.35,46.39,46.34,46.37,17889.0,37.7756,37.8082,37.7675,37.7919,17889.0
2018-06-22 12:30:00,46.38,46.4,46.35,46.38,13077.0,37.8001,37.8164,37.7756,37.8001,13077.0
2018-06-22 12:40:00,46.37,46.43,46.37,46.4,24172.0,37.7919,37.8408,37.7919,37.8164,24172.0
2018-06-22 12:50:00,46.39,46.41,46.35,46.36,21956.0,37.8082,37.8245,37.7756,37.7838,21956.0
2018-06-22 13:00:00,46.36,46.41,46.35,46.38,40621.0,37.7838,37.8245,37.7756,37.8001,40621.0
2018-06-22 13:10:00,46.38,46.41,46.35,46.36,12743.0,37.8001,37.8245,37.7756,37.7838,12743.0
2018-06-22 13:20:00,46.36,46.36,46.26,46.29,18195.0,37.7838,37.7838,37.7023,37.7267,18195.0
2018-06-22 13:30:00,46.3,46.31,46.25,46.3,12769.0,37.7349,37.743,37.6941,37.7349,12769.0
2018-06-22 13:40:00,46.31,46.36,46.3,46.33,16691.0,37.743,37.7838,37.7349,37.7593,16691.0
2018-06-22 13:50:00,46.34,46.36,46.33,46.34,15017.0,37.7675,37.7838,37.7593,37.7675,15017.0
2018-06-22 14:00:00,46.33,46.43,46.33,46.41,34790.0,37.7593,37.8408,37.7593,37.8245,34790.0
2018-06-22 14:10:00,46.41,46.46,46.39,46.45,24440.0,37.8245,37.8653,37.8082,37.8571,24440.0
2018-06-22 14:20:00,46.45,46.47,46.41,46.44,27447.0,37.8571,37.8734,37.8245,37.849,27447.0
2018-06-22 14:30:00,46.44,46.44,46.4,46.42,15305.0,37.849,37.849,37.8164,37.8327,15305.0
2018-06-22 14:40:00,46.42,46.44,46.39,46.42,25214.0,37.8327,37.849,37.8082,37.8327,25214.0
2018-06-22 14:50:00,46.43,46.48,46.43,46.46,23346.0,37.8408,37.8816,37.8408,37.8653,23346.0
2018-06-22 15:00:00,46.46,46.47,46.43,46.44,24238.0,37.8653,37.8734,37.8408,37.849,24238.0
2018-06-22 15:10:00,46.44,46.53,46.43,46.5,44205.0,37.849,37.9223,37.8408,37.8979,44205.0
2018-06-22 15:20:00,46.5,46.63,46.5,46.58,76174.0,37.8979,38.0038,37.8979,37.9631,76174.0
2018-06-22 15:30:00,46.57,46.61,46.53,46.57,110596.0,37.9549,37.9875,37.9223,37.9549,110596.0
2018-06-22 15:40:00,46.56,46.62,46.51,46.6,226991.0,37.9468,37.9957,37.906,37.9794,226991.0
2018-06-22 15:50:00,46.61,46.66,46.55,46.55,869075.0,37.9875,38.0283,37.9386,37.9386,869075.0
2018-06-25 09:30:00,46.53,46.78,46.37,46.55,138855.0,37.9223,38.1261,37.7919,37.9386,138855.0
2018-06-25 09:40:00,46.55,46.61,46.46,46.49,61997.0,37.9386,37.9875,37.8653,37.8897,61997.0
2018-06-25 09:50:00,46.49,46.57,46.41,46.45,52609.0,37.8897,37.9549,37.8245,37.8571,52609.0
2018-06-25 10:00:00,46.46,46.5,46.34,46.39,36270.0,37.8653,37.8979,37.7675,37.8082,36270.0
2018-06-25 10:10:00,46.39,46.44,46.27,46.31,94839.0,37.8082,37.849,37.7104,37.743,94839.0
2018-06-25 10:20:00,46.32,46.35,46.25,46.32,49874.0,37.7512,37.7756,37.6941,37.7512,49874.0
2018-06-25 10:30:00,46.32,46.35,46.18,46.21,59593.0,37.7512,37.7756,37.6371,37.6615,59593.0
2018-06-25 10:40:00,46.21,46.24,46.17,46.21,46866.0,37.6615,37.686,37.6289,37.6615,46866.0
2018-06-25 10:50:00,46.21,46.22,46.15,46.19,33495.0,37.6615,37.6697,37.6126,37.6452,33495.0
2018-06-25 11:00:00,46.19,46.23,46.16,46.19,16694.0,37.6452,37.6778,37.6208,37.6452,16694.0
2018-06-25 11:10:00,46.19,46.25,46.18,46.21,15348.0,37.6452,37.6941,37.6371,37.6615,15348.0
2018-06-25 11:20:00,46.21,46.22,46.12,46.17,15862.0,37.6615,37.6697,37.5882,37.6289,15862.0
2018-06-25 11:30:00,46.16,46.18,46.11,46.16,25070.0,37.6208,37.6371,37.58,37.6208,25070.0
2018-06-25 11:40:00,46.16,46.35,46.15,46.31,30341.0,37.6208,37.7756,37.6126,37.743,30341.0
2018-06-25 11:50:00,46.32,46.32,46.26,46.27,12684.0,37.7512,37.7512,37.7023,37.7104,12684.0
2018-06-25 12:00:00,46.27,46.27,46.09,46.1,33061.0,37.7104,37.7104,37.5637,37.5719,33061.0
2018-06-25 12:10:00,46.1,46.24,46.08,46.21,19072.0,37.5719,37.686,37.5556,37.6615,19072.0
2018-06-25 12:20:00,46.19,46.23,46.14,46.21,19721.0,37.6452,37.6778,37.6045,37.6615,19721.0
2018-06-25 12:30:00,46.21,46.23,46.2,46.21,19301.0,37.6615,37.6778,37.6534,37.6615,19301.0
2018-06-25 12:40:00,46.22,46.29,46.21,46.28,23148.0,37.6697,37.7267,37.6615,37.7186,23148.0
2018-06-25 12:50:00,46.27,46.34,46.23,46.33,16649.0,37.7104,37.7675,37.6778,37.7593,16649.0
2018-06-25 13:00:00,46.32,46.32,46.27,46.28,18693.0,37.7512,37.7512,37.7104,37.7186,18693.0
2018-06-25 13:10:00,46.28,46.28,46.24,46.25,18144.0,37.7186,37.7186,37.686,37.6941,18144.0
2018-06-25 13:20:00,46.26,46.3,46.24,46.28,28379.0,37.7023,37.7349,37.686,37.7186,28379.0
2018-06-25 13:30:00,46.27,46.32,46.27,46.31,24471.0,37.7104,37.7512,37.7104,37.743,24471.0
2018-06-25 13:40:00,46.31,46.37,46.31,46.31,38958.0,37.743,37.7919,37.743,37.743,38958.0
2018-06-25 13:50:00,46.32,46.32,46.26,46.31,22194.0,37.7512,37.7512,37.7023,37.743,22194.0
2018-06-25 14:00:00,46.31,46.31,46.24,46.24,19675.0,37.743,37.743,37.686,37.686,19675.0
2018-06-25 14:10:00,46.24,46.29,46.21,46.21,27824.0,37.686,37.7267,37.6615,37.6615,27824.0
2018-06-25 14:20:00,46.21,46.24,46.21,46.23,16868.0,37.6615,37.686,37.6615,37.6778,16868.0
2018-06-25 14:30:00,46.23,46.23,46.13,46.14,28043.0,37.6778,37.6778,37.5963,37.6045,28043.0
2018-06-25 14:40:00,46.14,46.17,46.12,46.13,44154.0,37.6045,37.6289,37.5882,37.5963,44154.0
2018-06-25 14:50:00,46.13,46.14,46.07,46.14,27232.0,37.5963,37.6045,37.5474,37.6045,27232.0
2018-06-25 15:00:00,46.14,46.16,46.11,46.13,22850.0,37.6045,37.6208,37.58,37.5963,22850.0
2018-06-25 15:10:00,46.12,46.15,46.06,46.14,29383.0,37.5882,37.6126,37.5393,37.6045,29383.0
2018-06-25 15:20:00,46.14,46.16,46.11,46.13,27065.0,37.6045,37.6208,37.58,37.5963,27065.0
2018-06-25 15:30:00,46.13,46.31,46.09,46.29,74967.0,37.5963,37.743,37.5637,37.7267,74967.0
2018-06-25 15:40:00,46.28,46.32,46.21,46.25,88370.0,37.7186,37.7512,37.6615,37.6941,88370.0
2018-06-25 15:50:00,46.24,46.35,46.22,46.25,175925.0,37.686,37.7756,37.6697,37.6941,175925.0
2018-06-26 09:30:00,46.21,46.43,46.21,46.26,86990.0,37.6615,37.8408,37.6615,37.7023,86990.0
2018-06-26 09:40:00,46.26,46.4,46.2,46.28,60385.0,37.7023,37.8164,37.6534,37.7186,60385.0
2018-06-26 09:50:00,46.29,46.47,46.29,46.42,45724.0,37.7267,37.8734,37.7267,37.8327,45724.0
2018-06-26 10:00:00,46.44,46.52,46.42,46.44,59908.0,37.849,37.9142,37.8327,37.849,59908.0
2018-06-26 10:10:00,46.43,46.54,46.43,46.5,40687.0,37.8408,37.9305,37.8408,37.8979,40687.0
2018-06-26 10:20:00,46.51,46.55,46.43,46.51,66495.0,37.906,37.9386,37.8408,37.906,66495.0
2018-06-26 10:30:00,46.51,46.56,46.42,46.44,62774.0,37.906,37.9468,37.8327,37.849,62774.0
2018-06-26 10:40:00,46.43,46.47,46.38,46.46,31741.0,37.8408,37.8734,37.8001,37.8653,31741.0
2018-06-26 10:50:00,46.47,46.51,46.43,46.5,40880.0,37.8734,37.906,37.8408,37.8979,40880.0
2018-06-26 11:00:00,46.5,46.62,46.48,46.62,44126.0,37.8979,37.9957,37.8816,37.9957,44126.0
2018-06-26 11:10:00,46.62,46.64,46.53,46.57,44232.0,37.9957,38.012,37.9223,37.9549,44232.0
2018-06-26 11:20:00,46.58,46.61,46.56,46.57,23047.0,37.9631,37.9875,37.9468,37.9549,23047.0
2018-06-26 11:30:00,46.57,46.65,46.56,46.65,31341.0,37.9549,38.0201,37.9468,38.0201,31341.0
2018-06-26 11:40:00,46.65,46.65,46.62,46.64,18649.0,38.0201,38.0201,37.9957,38.012,18649.0
2018-06-26 11:50:00,46.64,46.64,46.51,46.53,34177.0,38.012,38.012,37.906,37.9223,34177.0
2018-06-26 12:00:00,46.53,46.53,46.43,46.49,38816.0,37.9223,37.9223,37.8408,37.8897,38816.0
2018-06-26 12:10:00,46.49,46.54,46.42,46.45,34317.0,37.8897,37.9305,37.8327,37.8571,34317.0
2018-06-26 12:20:00,46.45,46.47,46.39,46.39,29222.0,37.8571,37.8734,37.8082,37.8082,29222.0
2018-06-26 12:30:00,46.39,46.46,46.35,46.37,63010.0,37.8082,37.8653,37.7756,37.7919,63010.0
2018-06-26 12:40:00,46.37,46.39,46.27,46.3,80284.0,37.7919,37.8082,37.7104,37.7349,80284.0
2018-06-26 12:50:00,46.31,46.35,46.29,46.32,42613.0,37.743,37.7756,37.7267,37.7512,42613.0
2018-06-26 13:00:00,46.31,46.33,46.26,46.29,27702.0,37.743,37.7593,37.7023,37.7267,27702.0
2018-06-26 13:10:00,46.29,46.37,46.28,46.36,35991.0,37.7267,37.7919,37.7186,37.7838,35991.0
2018-06-26 13:20:00,46.36,46.37,46.33,46.35,19191.0,37.7838,37.7919,37.7593,37.7756,19191.0
2018-06-26 13:30:00,46.35,46.35,46.3,46.34,25317.0,37.7756,37.7756,37.7349,37.7675,25317.0
2018-06-26 13:40:00,46.33,46.34,46.28,46.33,41536.0,37.7593,37.7675,37.7186,37.7593,41536.0
2018-06-26 13:50:00,46.32,46.36,46.31,46.34,24732.0,37.7512,37.7838,37.743,37.7675,24732.0
2018-06-26 14:00:00,46.34,46.35,46.29,46.32,40581.0,37.7675,37.7756,37.7267,37.7512,40581.0
2018-06-26 14:10:00,46.32,46.36,46.31,46.31,30692.0,37.7512,37.7838,37.743,37.743,30692.0
2018-06-26 14:20:00,46.32,46.36,46.29,46.36,34700.0,37.7512,37.7838,37.7267,37.7838,34700.0
2018-06-26 14:30:00,46.35,46.39,46.31,46.37,38549.0,37.7756,37.8082,37.743,37.7919,38549.0
2018-06-26 14:40:00,46.38,46.39,46.33,46.34,43585.0,37.8001,37.8082,37.7593,37.7675,43585.0
2018-06-26 14:50:00,46.35,46.36,46.29,46.3,28656.0,37.7756,37.7838,37.7267,37.7349,28656.0
2018-06-26 15:00:00,46.29,46.32,46.27,46.28,54005.0,37.7267,37.7512,37.7104,37.7186,54005.0
2018-06-26 15:10:00,46.28,46.32,46.27,46.31,57607.0,37.7186,37.7512,37.7104,37.743,57607.0
2018-06-26 15:20:00,46.3,46.32,46.27,46.28,40276.0,37.7349,37.7512,37.7104,37.7186,40276.0
2018-06-26 15:30:00,46.27,46.29,46.24,46.26,48584.0,37.7104,37.7267,37.686,37.7023,48584.0
2018-06-26 15:40:00,46.25,46.25,46.17,46.18,110380.0,37.6941,37.6941,37.6289,37.6371,110380.0
2018-06-26 15:50:00,46.18,46.24,46.13,46.23,240939.0,37.6371,37.686,37.5963,37.6778,240939.0
2018-06-27 09:30:00,46.2,46.21,45.95,46.17,80152.0,37.6534,37.6615,37.4496,37.6289,80152.0
2018-06-27 09:40:00,46.16,46.23,46.12,46.2,62298.0,37.6208,37.6778,37.5882,37.6534,62298.0
2018-06-27 09:50:00,46.22,46.29,46.19,46.28,32127.0,37.6697,37.7267,37.6452,37.7186,32127.0
2018-06-27 10:00:00,46.29,46.52,46.29,46.45,72954.0,37.7267,37.9142,37.7267,37.8571,72954.0
2018-06-27 10:10:00,46.45,46.51,46.41,46.41,67158.0,37.8571,37.906,37.8245,37.8245,67158.0
2018-06-27 10:20:00,46.41,46.57,46.4,46.53,118877.0,37.8245,37.9549,37.8164,37.9223,118877.0
2018-06-27 10:30:00,46.52,46.59,46.5,46.59,141773.0,37.9142,37.9712,37.8979,37.9712,141773.0
2018-06-27 10:40:00,46.59,46.61,46.54,46.57,90093.0,37.9712,37.9875,37.9305,37.9549,90093.0
2018-06-27 10:50:00,46.57,46.69,46.57,46.65,93675.0,37.9549,38.0527,37.9549,38.0201,93675.0
2018-06-27 11:00:00,46.64,46.73,46.6,46.63,77058.0,38.012,38.0853,37.9794,38.0038,77058.0
2018-06-27 11:10:00,46.63,46.69,46.62,46.67,46844.0,38.0038,38.0527,37.9957,38.0364,46844.0
2018-06-27 11:20:00,46.67,46.68,46.55,46.59,51300.0,38.0364,38.0446,37.9386,37.9712,51300.0
2018-06-27 11:30:00,46.58,46.65,46.54,46.62,59838.0,37.9631,38.0201,37.9305,37.9957,59838.0
2018-06-27 11:40:00,46.62,46.74,46.61,46.72,42699.0,37.9957,38.0935,37.9875,38.0772,42699.0
2018-06-27 11:50:00,46.72,46.73,46.61,46.62,33055.0,38.0772,38.0853,37.9875,37.9957,33055.0
2018-06-27 12:00:00,46.61,46.76,46.61,46.74,40230.0,37.9875,38.1098,37.9875,38.0935,40230.0
2018-06-27 12:10:00,46.74,46.78,46.7,46.76,35564.0,38.0935,38.1261,38.0609,38.1098,35564.0
2018-06-27 12:20:00,46.77,46.78,46.76,46.77,30075.0,38.1179,38.1261,38.1098,38.1179,30075.0
2018-06-27 12:30:00,46.77,46.79,46.7,46.71,39022.0,38.1179,38.1342,38.0609,38.069,39022.0
2018-06-27 12:40:00,46.7,46.71,46.65,46.69,35757.0,38.0609,38.069,38.0201,38.0527,35757.0
2018-06-27 12:50:00,46.69,46.7,46.64,46.64,30705.0,38.0527,38.0609,38.012,38.012,30705.0
2018-06-27 13:00:00,46.65,46.68,46.6,46.61,40726.0,38.0201,38.0446,37.9794,37.9875,40726.0
2018-06-27 13:10:00,46.62,46.64,46.52,46.53,48894.0,37.9957,38.012,37.9142,37.9223,48894.0
2018-06-27 13:20:00,46.53,46.58,46.52,46.53,23187.0,37.9223,37.9631,37.9142,37.9223,23187.0
2018-06-27 13:30:00,46.53,46.58,46.52,46.55,29447.0,37.9223,37.9631,37.9142,37.9386,29447.0
2018-06-27 13:40:00,46.54,46.61,46.54,46.6,72303.0,37.9305,37.9875,37.9305,37.9794,72303.0
2018-06-27 13:50:00,46.6,46.7,46.59,46.66,118105.0,37.9794,38.0609,37.9712,38.0283,118105.0
2018-06-27 14:00:00,46.65,46.68,46.49,46.5,74780.0,38.0201,38.0446,37.8897,37.8979,74780.0
2018-06-27 14:10:00,46.5,46.52,46.45,46.5,50606.0,37.8979,37.9142,37.8571,37.8979,50606.0
2018-06-27 14:20:00,46.51,46.58,46.5,46.54,46431.0,37.906,37.9631,37.8979,37.9305,46431.0
2018-06-27 14:30:00,46.54,46.57,46.43,46.56,93895.0,37.9305,37.9549,37.8408,37.9468,93895.0
2018-06-27 14:40:00,46.55,46.6,46.54,46.56,38866.0,37.9386,37.9794,37.9305,37.9468,38866.0
2018-06-27 14:50:00,46.56,46.56,46.45,46.47,51030.0,37.9468,37.9468,37.8571,37.8734,51030.0
2018-06-27 15:00:00,46.47,46.52,46.46,46.46,52866.0,37.8734,37.9142,37.8653,37.8653,52866.0
2018-06-27 15:10:00,46.45,46.48,46.38,46.43,92362.0,37.8571,37.8816,37.8001,37.8408,92362.0
2018-06-27 15:20:00,46.44,46.53,46.43,46.5,69682.0,37.849,37.9223,37.8408,37.8979,69682.0
2018-06-27 15:30:00,46.49,46.49,46.38,46.41,105120.0,37.8897,37.8897,37.8001,37.8245,105120.0
2018-06-27 15:40:00,46.41,46.44,46.33,46.35,116888.0,37.8245,37.849,37.7593,37.7756,116888.0
2018-06-27 15:50:00,46.34,46.37,46.27,46.27,433289.0,37.7675,37.7919,37.7104,37.7104,433289.0
2018-06-28 09:30:00,46.27,46.54,46.16,46.19,123834.0,37.7104,37.9305,37.6208,37.6452,123834.0
2018-06-28 09:40:00,46.19,46.35,46.14,46.19,115441.0,37.6452,37.7756,37.6045,37.6452,115441.0
2018-06-28 09:50:00,46.19,46.34,46.14,46.3,62946.0,37.6452,37.7675,37.6045,37.7349,62946.0
2018-06-28 10:00:00,46.29,46.3,46.23,46.25,54804.0,37.7267,37.7349,37.6778,37.6941,54804.0
2018-06-28 10:10:00,46.25,46.27,46.16,46.2,84346.0,37.6941,37.7104,37.6208,37.6534,84346.0
2018-06-28 10:20:00,46.2,46.29,46.16,46.17,79218.0,37.6534,37.7267,37.6208,37.6289,79218.0
2018-06-28 10:30:00,46.17,46.25,46.12,46.25,70320.0,37.6289,37.6941,37.5882,37.6941,70320.0
2018-06-28 10:40:00,46.24,46.24,46.13,46.14,58350.0,37.686,37.686,37.5963,37.6045,58350.0
2018-06-28 10:50:00,46.13,46.22,46.06,46.19,51106.0,37.5963,37.6697,37.5393,37.6452,51106.0
2018-06-28 11:00:00,46.19,46.21,46.17,46.2,156046.0,37.6452,37.6615,37.6289,37.6534,156046.0
2018-06-28 11:10:00,46.2,46.27,46.19,46.27,55390.0,37.6534,37.7104,37.6452,37.7104,55390.0
2018-06-28 11:20:00,46.27,46.33,46.22,46.32,45266.0,37.7104,37.7593,37.6697,37.7512,45266.0
2018-06-28 11:30:00,46.32,46.32,46.26,46.3,59493.0,37.7512,37.7512,37.7023,37.7349,59493.0
2018-06-28 11:40:00,46.29,46.3,46.1,46.1,37642.0,37.7267,37.7349,37.5719,37.5719,37642.0
2018-06-28 11:50:00,46.11,46.14,46.07,46.12,46566.0,37.58,37.6045,37.5474,37.5882,46566.0
2018-06-28 12:00:00,46.13,46.15,46.08,46.09,31739.0,37.5963,37.6126,37.5556,37.5637,31739.0
2018-06-28 12:10:00,46.09,46.1,45.99,46.06,80461.0,37.5637,37.5719,37.4822,37.5393,80461.0
2018-06-28 12:20:00,46.07,46.08,46.01,46.05,38636.0,37.5474,37.5556,37.4985,37.5311,38636.0
2018-06-28 12:30:00,46.05,46.1,46.05,46.1,31327.0,37.5311,37.5719,37.5311,37.5719,31327.0
2018-06-28 12:40:00,46.09,46.12,46.03,46.06,34032.0,37.5637,37.5882,37.5148,37.5393,34032.0
2018-06-28 12:50:00,46.06,46.21,46.06,46.2,31765.0,37.5393,37.6615,37.5393,37.6534,31765.0
2018-06-28 13:00:00,46.19,46.24,46.17,46.17,22870.0,37.6452,37.686,37.6289,37.6289,22870.0
2018-06-28 13:10:00,46.17,46.21,46.13,46.17,32382.0,37.6289,37.6615,37.5963,37.6289,32382.0
2018-06-28 13:20:00,46.18,46.18,46.11,46.15,159069.0,37.6371,37.6371,37.58,37.6126,159069.0
2018-06-28 13:30:00,46.15,46.25,46.15,46.19,37738.0,37.6126,37.6941,37.6126,37.6452,37738.0
2018-06-28 13:40:00,46.2,46.28,46.19,46.23,34676.0,37.6534,37.7186,37.6452,37.6778,34676.0
2018-06-28 13:50:00,46.23,46.25,46.18,46.22,25642.0,37.6778,37.6941,37.6371,37.6697,25642.0
2018-06-28 14:00:00,46.22,46.33,46.22,46.32,38148.0,37.6697,37.7593,37.6697,37.7512,38148.0
2018-06-28 14:10:00,46.31,46.34,46.23,46.26,40682.0,37.743,37.7675,37.6778,37.7023,40682.0
2018-06-28 14:20:00,46.26,46.31,46.26,46.29,32402.0,37.7023,37.743,37.7023,37.7267,32402.0
2018-06-28 14:30:00,46.29,46.29,46.19,46.2,49317.0,37.7267,37.7267,37.6452,37.6534,49317.0
2018-06-28 14:40:00,46.2,46.24,46.17,46.23,48098.0,37.6534,37.686,37.6289,37.6778,48098.0
2018-06-28 14:50:00,46.23,46.33,46.22,46.32,33171.0,37.6778,37.7593,37.6697,37.7512,33171.0
2018-06-28 15:00:00,46.31,46.36,46.27,46.3,48614.0,37.743,37.7838,37.7104,37.7349,48614.0
2018-06-28 15:10:00,46.3,46.35,46.28,46.34,42272.0,37.7349,37.7756,37.7186,37.7675,42272.0
2018-06-28 15:20:00,46.34,46.36,46.31,46.33,56067.0,37.7675,37.7838,37.743,37.7593,56067.0
2018-06-28 15:30:00,46.33,46.34,46.27,46.3,94014.0,37.7593,37.7675,37.7104,37.7349,94014.0
2018-06-28 15:40:00,46.3,46.31,46.17,46.19,338803.0,37.7349,37.743,37.6289,37.6452,338803.0
2018-06-28 15:50:00,46.19,46.2,46.1,46.19,349167.0,37.6452,37.6534,37.5719,37.6452,349167.0
2018-06-29 09:30:00,46.2,46.29,46.11,46.14,83679.0,37.6534,37.7267,37.58,37.6045,83679.0
2018-06-29 09:40:00,46.15,46.23,46.02,46.11,45621.0,37.6126,37.6778,37.5067,37.58,45621.0
2018-06-29 09:50:00,46.11,46.17,46.05,46.14,29418.0,37.58,37.6289,37.5311,37.6045,29418.0
2018-06-29 10:00:00,46.13,46.16,45.95,45.97,49650.0,37.5963,37.6208,37.4496,37.4659,49650.0
2018-06-29 10:10:00,45.97,46.01,45.85,45.95,100180.0,37.4659,37.4985,37.3681,37.4496,100180.0
2018-06-29 10:20:00,45.96,45.99,45.87,45.88,57219.0,37.4578,37.4822,37.3844,37.3926,57219.0
2018-06-29 10:30:00,45.88,46.03,45.87,46.03,42835.0,37.3926,37.5148,37.3844,37.5148,42835.0
2018-06-29 10:40:00,46.03,46.15,46.02,46.1,55654.0,37.5148,37.6126,37.5067,37.5719,55654.0
2018-06-29 10:50:00,46.1,46.18,46.09,46.14,31545.0,37.5719,37.6371,37.5637,37.6045,31545.0
2018-06-29 11:00:00,46.13,46.18,46.09,46.16,45827.0,37.5963,37.6371,37.5637,37.6208,45827.0
2018-06-29 11:10:00,46.17,46.21,46.12,46.13,35273.0,37.6289,37.6615,37.5882,37.5963,35273.0
2018-06-29 11:20:00,46.13,46.24,46.11,46.23,39044.0,37.5963,37.686,37.58,37.6778,39044.0
2018-06-29 11:30:00,46.22,46.24,46.17,46.2,26902.0,37.6697,37.686,37.6289,37.6534,26902.0
2018-06-29 11:40:00,46.2,46.27,46.2,46.25,23132.0,37.6534,37.7104,37.6534,37.6941,23132.0
2018-06-29 11:50:00,46.26,46.26,46.13,46.13,65080.0,37.7023,37.7023,37.5963,37.5963,65080.0
2018-06-29 12:00:00,46.14,46.19,46.11,46.18,24271.0,37.6045,37.6452,37.58,37.6371,24271.0
2018-06-29 12:10:00,46.19,46.24,46.16,46.23,36607.0,37.6452,37.686,37.6208,37.6778,36607.0
2018-06-29 12:20:00,46.23,46.28,46.22,46.26,22770.0,37.6778,37.7186,37.6697,37.7023,22770.0
2018-06-29 12:30:00,46.25,46.25,46.22,46.23,23319.0,37.6941,37.6941,37.6697,37.6778,23319.0
2018-06-29 12:40:00,46.24,46.26,46.22,46.26,17597.0,37.686,37.7023,37.6697,37.7023,17597.0
2018-06-29 12:50:00,46.25,46.32,46.23,46.31,36223.0,37.6941,37.7512,37.6778,37.743,36223.0
2018-06-29 13:00:00,46.31,46.42,46.31,46.38,26324.0,37.743,37.8327,37.743,37.8001,26324.0
2018-06-29 13:10:00,46.38,46.4,46.35,46.35,9833.0,37.8001,37.8164,37.7756,37.7756,9833.0
2018-06-29 13:20:00,46.35,46.35,46.23,46.25,28411.0,37.7756,37.7756,37.6778,37.6941,28411.0
2018-06-29 13:30:00,46.25,46.27,46.2,46.23,33996.0,37.6941,37.7104,37.6534,37.6778,33996.0
2018-06-29 13:40:00,46.24,46.25,46.19,46.23,19243.0,37.686,37.6941,37.6452,37.6778,19243.0
2018-06-29 13:50:00,46.23,46.24,46.18,46.2,30082.0,37.6778,37.686,37.6371,37.6534,30082.0
2018-06-29 14:00:00,46.2,46.2,46.14,46.18,33471.0,37.6534,37.6534,37.6045,37.6371,33471.0
2018-06-29 14:10:00,46.19,46.2,46.1,46.11,26829.0,37.6452,37.6534,37.5719,37.58,26829.0
2018-06-29 14:20:00,46.11,46.13,46.09,46.11,20842.0,37.58,37.5963,37.5637,37.58,20842.0
2018-06-29 14:30:00,46.11,46.11,46.04,46.05,34467.0,37.58,37.58,37.523,37.5311,34467.0
2018-06-29 14:40:00,46.05,46.12,46.03,46.12,21364.0,37.5311,37.5882,37.5148,37.5882,21364.0
2018-06-29 14:50:00,46.12,46.18,46.12,46.18,27844.0,37.5882,37.6371,37.5882,37.6371,27844.0
2018-06-29 15:00:00,46.18,46.21,46.12,46.12,35263.0,37.6371,37.6615,37.5882,37.5882,35263.0
2018-06-29 15:10:00,46.12,46.14,46.09,46.1,37572.0,37.5882,37.6045,37.5637,37.5719,37572.0
2018-06-29 15:20:00,46.11,46.11,45.98,45.98,51459.0,37.58,37.58,37.4741,37.4741,51459.0
2018-06-29 15:30:00,45.98,45.99,45.92,45.92,126421.0,37.4741,37.4822,37.4252,37.4252,126421.0
2018-06-29 15:40:00,45.93,45.98,45.9,45.92,130614.0,37.4333,37.4741,37.4089,37.4252,130614.0
2018-06-29 15:50:00,45.92,45.93,45.82,45.84,367053.0,37.4252,37.4333,37.3437,37.36,367053.0
2018-07-02 09:30:00,45.79,45.81,45.47,45.8,117476.0,37.3192,37.3355,37.0584,37.3274,117476.0
2018-07-02 09:40:00,45.8,45.81,45.64,45.65,78823.0,37.3274,37.3355,37.197,37.2051,78823.0
2018-07-02 09:50:00,45.65,45.72,45.49,45.72,76143.0,37.2051,37.2622,37.0747,37.2622,76143.0
2018-07-02 10:00:00,45.72,45.8,45.72,45.75,60952.0,37.2622,37.3274,37.2622,37.2866,60952.0
2018-07-02 10:10:00,45.74,45.75,45.56,45.6,68586.0,37.2785,37.2866,37.1318,37.1644,68586.0
2018-07-02 10:20:00,45.6,45.62,45.5,45.53,87116.0,37.1644,37.1807,37.0829,37.1073,87116.0
2018-07-02 10:30:00,45.53,45.61,45.46,45.59,73873.0,37.1073,37.1725,37.0503,37.1562,73873.0
2018-07-02 10:40:00,45.58,45.65,45.55,45.59,57178.0,37.1481,37.2051,37.1236,37.1562,57178.0
2018-07-02 10:50:00,45.58,45.61,45.51,45.54,47202.0,37.1481,37.1725,37.091,37.1155,47202.0
2018-07-02 11:00:00,45.53,45.58,45.49,45.53,45030.0,37.1073,37.1481,37.0747,37.1073,45030.0
2018-07-02 11:10:00,45.53,45.6,45.5,45.5,66309.0,37.1073,37.1644,37.0829,37.0829,66309.0
2018-07-02 11:20:00,45.51,45.55,45.38,45.38,93722.0,37.091,37.1236,36.9851,36.9851,93722.0
2018-07-02 11:30:00,45.37,45.42,45.32,45.36,85093.0,36.9769,37.0177,36.9362,36.9688,85093.0
2018-07-02 11:40:00,45.36,45.43,45.33,45.34,61073.0,36.9688,37.0258,36.9443,36.9525,61073.0
2018-07-02 11:50:00,45.34,45.37,45.32,45.35,56627.0,36.9525,36.9769,36.9362,36.9606,56627.0
2018-07-02 12:00:00,45.36,45.37,45.22,45.28,50850.0,36.9688,36.9769,36.8547,36.9036,50850.0
2018-07-02 12:10:00,45.27,45.31,45.21,45.28,47707.0,36.8954,36.928,36.8465,36.9036,47707.0
2018-07-02 12:20:00,45.29,45.29,45.22,45.24,37466.0,36.9117,36.9117,36.8547,36.871,37466.0
2018-07-02 12:30:00,45.23,45.31,45.22,45.3,47855.0,36.8628,36.928,36.8547,36.9199,47855.0
2018-07-02 12:40:00,45.3,45.31,45.25,45.27,48319.0,36.9199,36.928,36.8791,36.8954,48319.0
2018-07-02 12:50:00,45.28,45.29,45.22,45.23,37853.0,36.9036,36.9117,36.8547,36.8628,37853.0
2018-07-02 13:00:00,45.23,45.25,45.16,45.19,30302.0,36.8628,36.8791,36.8058,36.8302,30302.0
2018-07-02 13:10:00,45.19,45.23,45.15,45.16,56974.0,36.8302,36.8628,36.7976,36.8058,56974.0
2018-07-02 13:20:00,45.16,45.19,45.07,45.07,47352.0,36.8058,36.8302,36.7324,36.7324,47352.0
2018-07-02 13:30:00,45.07,45.11,45.06,45.1,63556.0,36.7324,36.765,36.7243,36.7569,63556.0
2018-07-02 13:40:00,45.1,45.11,44.97,45.03,161437.0,36.7569,36.765,36.6509,36.6998,161437.0
2018-07-02 13:50:00,45.03,45.09,45.0,45.07,121154.0,36.6998,36.7487,36.6754,36.7324,121154.0
2018-07-02 14:00:00,45.07,45.09,45.02,45.09,76523.0,36.7324,36.7487,36.6917,36.7487,76523.0
2018-07-02 14:10:00,45.09,45.14,45.07,45.13,40254.0,36.7487,36.7895,36.7324,36.7813,40254.0
2018-07-02 14:20:00,45.13,45.14,45.06,45.07,35491.0,36.7813,36.7895,36.7243,36.7324,35491.0
2018-07-02 14:30:00,45.06,45.23,45.06,45.22,44178.0,36.7243,36.8628,36.7243,36.8547,44178.0
2018-07-02 14:40:00,45.23,45.23,45.14,45.15,40567.0,36.8628,36.8628,36.7895,36.7976,40567.0
2018-07-02 14:50:00,45.15,45.23,45.14,45.2,36575.0,36.7976,36.8628,36.7895,36.8384,36575.0
2018-07-02 15:00:00,45.2,45.2,45.12,45.12,49336.0,36.8384,36.8384,36.7732,36.7732,49336.0
2018-07-02 15:10:00,45.12,45.14,45.05,45.09,119758.0,36.7732,36.7895,36.7161,36.7487,119758.0
2018-07-02 15:20:00,45.1,45.11,45.04,45.08,69412.0,36.7569,36.765,36.708,36.7406,69412.0
2018-07-02 15:30:00,45.07,45.16,45.05,45.16,116000.0,36.7324,36.8058,36.7161,36.8058,116000.0
2018-07-02 15:40:00,45.16,45.18,45.08,45.12,165826.0,36.8058,36.8221,36.7406,36.7732,165826.0
2018-07-02 15:50:00,45.13,45.23,45.13,45.23,455349.0,36.7813,36.8628,36.7813,36.8628,455349.0
2018-07-03 09:30:00,45.36,45.56,45.32,45.48,78441.0,36.9688,37.1318,36.9362,37.0666,78441.0
2018-07-03 09:40:00,45.48,45.61,45.47,45.59,66184.0,37.0666,37.1725,37.0584,37.1562,66184.0
2018-07-03 09:50:00,45.59,45.64,45.49,45.54,71803.0,37.1562,37.197,37.0747,37.1155,71803.0
2018-07-03 10:00:00,45.54,45.66,45.47,45.65,69990.0,37.1155,37.2133,37.0584,37.2051,69990.0
2018-07-03 10:10:00,45.66,45.73,45.58,45.71,41225.0,37.2133,37.2703,37.1481,37.254,41225.0
2018-07-03 10:20:00,45.71,45.75,45.67,45.69,31968.0,37.254,37.2866,37.2214,37.2377,31968.0
2018-07-03 10:30:00,45.7,45.72,45.63,45.69,44836.0,37.2459,37.2622,37.1888,37.2377,44836.0
2018-07-03 10:40:00,45.68,45.7,45.65,45.65,27747.0,37.2296,37.2459,37.2051,37.2051,27747.0
2018-07-03 10:50:00,45.65,45.65,45.59,45.62,40734.0,37.2051,37.2051,37.1562,37.1807,40734.0
2018-07-03 11:00:00,45.62,45.77,45.62,45.77,34363.0,37.1807,37.3029,37.1807,37.3029,34363.0
2018-07-03 11:10:00,45.77,45.81,45.77,45.79,34354.0,37.3029,37.3355,37.3029,37.3192,34354.0
2018-07-03 11:20:00,45.78,45.86,45.76,45.86,36631.0,37.3111,37.3763,37.2948,37.3763,36631.0
2018-07-03 11:30:00,45.85,45.86,45.8,45.82,29749.0,37.3681,37.3763,37.3274,37.3437,29749.0
2018-07-03 11:40:00,45.82,45.85,45.78,45.79,78454.0,37.3437,37.3681,37.3111,37.3192,78454.0
2018-07-03 11:50:00,45.79,45.95,45.78,45.95,88638.0,37.3192,37.4496,37.3111,37.4496,88638.0
2018-07-03 12:00:00,45.95,45.97,45.85,45.85,38898.0,37.4496,37.4659,37.3681,37.3681,38898.0
2018-07-03 12:10:00,45.85,45.85,45.74,45.78,69598.0,37.3681,37.3681,37.2785,37.3111,69598.0
2018-07-03 12:20:00,45.78,45.8,45.73,45.73,27715.0,37.3111,37.3274,37.2703,37.2703,27715.0
2018-07-03 12:30:00,45.72,45.72,45.62,45.63,60133.0,37.2622,37.2622,37.1807,37.1888,60133.0
2018-07-03 12:40:00,45.63,45.66,45.6,45.6,43881.0,37.1888,37.2133,37.1644,37.1644,43881.0
2018-07-03 12:50:00,45.6,45.69,45.55,45.68,122627.0,37.1644,37.2377,37.1236,37.2296,122627.0
2018-07-05 09:30:00,45.81,45.88,45.62,45.64,75664.0,37.3355,37.3926,37.1807,37.197,75664.0
2018-07-05 09:40:00,45.66,45.74,45.58,45.61,50958.0,37.2133,37.2785,37.1481,37.1725,50958.0
2018-07-05 09:50:00,45.6,45.65,45.53,45.65,37082.0,37.1644,37.2051,37.1073,37.2051,37082.0
2018-07-05 10:00:00,45.66,45.7,45.63,45.68,29112.0,37.2133,37.2459,37.1888,37.2296,29112.0
2018-07-05 10:10:00,45.67,45.68,45.59,45.66,36190.0,37.2214,37.2296,37.1562,37.2133,36190.0
2018-07-05 10:20:00,45.66,45.71,45.64,45.65,35468.0,37.2133,37.254,37.197,37.2051,35468.0
2018-07-05 10:30:00,45.65,45.74,45.64,45.72,36422.0,37.2051,37.2785,37.197,37.2622,36422.0
2018-07-05 10:40:00,45.72,45.76,45.69,45.73,36118.0,37.2622,37.2948,37.2377,37.2703,36118.0
2018-07-05 10:50:00,45.72,45.74,45.62,45.65,39619.0,37.2622,37.2785,37.1807,37.2051,39619.0
2018-07-05 11:00:00,45.65,45.7,45.63,45.7,36036.0,37.2051,37.2459,37.1888,37.2459,36036.0
2018-07-05 11:10:00,45.69,45.7,45.6,45.63,31495.0,37.2377,37.2459,37.1644,37.1888,31495.0
2018-07-05 11:20:00,45.64,45.67,45.59,45.64,47571.0,37.197,37.2214,37.1562,37.197,47571.0
2018-07-05 11:30:00,45.64,45.74,45.63,45.72,50984.0,37.197,37.2785,37.1888,37.2622,50984.0
2018-07-05 11:40:00,45.73,45.77,45.7,45.76,35364.0,37.2703,37.3029,37.2459,37.2948,35364.0
2018-07-05 11:50:00,45.75,45.79,45.74,45.78,29637.0,37.2866,37.3192,37.2785,37.3111,29637.0
2018-07-05 12:00:00,45.78,45.9,45.77,45.89,40951.0,37.3111,37.4089,37.3029,37.4007,40951.0
2018-07-05 12:10:00,45.88,45.9,45.86,45.88,31922.0,37.3926,37.4089,37.3763,37.3926,31922.0
2018-07-05 12:20:00,45.87,45.89,45.85,45.86,22983.0,37.3844,37.4007,37.3681,37.3763,22983.0
2018-07-05 12:30:00,45.85,45.88,45.85,45.86,18876.0,37.3681,37.3926,37.3681,37.3763,18876.0
2018-07-05 12:40:00,45.86,45.88,45.8,45.87,47510.0,37.3763,37.3926,37.3274,37.3844,47510.0
2018-07-05 12:50:00,45.88,45.9,45.84,45.86,21739.0,37.3926,37.4089,37.36,37.3763,21739.0
2018-07-05 13:00:00,45.86,45.92,45.85,45.89,15567.0,37.3763,37.4252,37.3681,37.4007,15567.0
2018-07-05 13:10:00,45.89,45.89,45.85,45.88,23855.0,37.4007,37.4007,37.3681,37.3926,23855.0
2018-07-05 13:20:00,45.88,45.9,45.86,45.88,35216.0,37.3926,37.4089,37.3763,37.3926,35216.0
2018-07-05 13:30:00,45.88,45.9,45.87,45.89,10725.0,37.3926,37.4089,37.3844,37.4007,10725.0
2018-07-05 13:40:00,45.9,45.95,45.9,45.93,27539.0,37.4089,37.4496,37.4089,37.4333,27539.0
2018-07-05 13:50:00,45.93,45.97,45.91,45.97,30512.0,37.4333,37.4659,37.417,37.4659,30512.0
2018-07-05 14:00:00,45.97,46.04,45.9,45.92,61231.0,37.4659,37.523,37.4089,37.4252,61231.0
2018-07-05 14:10:00,45.92,45.95,45.85,45.94,29336.0,37.4252,37.4496,37.3681,37.4415,29336.0
2018-07-05 14:20:00,45.94,46.01,45.94,46.01,23273.0,37.4415,37.4985,37.4415,37.4985,23273.0
2018-07-05 14:30:00,46.01,46.01,45.94,45.94,33967.0,37.4985,37.4985,37.4415,37.4415,33967.0
2018-07-05 14:40:00,45.94,45.99,45.91,45.99,33821.0,37.4415,37.4822,37.417,37.4822,33821.0
2018-07-05 14:50:00,45.99,46.02,45.98,46.01,37062.0,37.4822,37.5067,37.4741,37.4985,37062.0
2018-07-05 15:00:00,46.0,46.05,45.99,46.02,39528.0,37.4904,37.5311,37.4822,37.5067,39528.0
2018-07-05 15:10:00,46.02,46.06,46.01,46.06,27149.0,37.5067,37.5393,37.4985,37.5393,27149.0
2018-07-05 15:20:00,46.06,46.14,46.03,46.13,60644.0,37.5393,37.6045,37.5148,37.5963,60644.0
2018-07-05 15:30:00,46.14,46.21,46.13,46.21,63526.0,37.6045,37.6615,37.5963,37.6615,63526.0
2018-07-05 15:40:00,46.21,46.38,46.19,46.36,245981.0,37.6615,37.8001,37.6452,37.7838,245981.0
2018-07-05 15:50:00,46.35,46.38,46.32,46.35,300671.0,37.7756,37.8001,37.7512,37.7756,300671.0
2018-07-06 09:30:00,46.38,46.46,46.33,46.4,109024.0,37.8001,37.8653,37.7593,37.8164,109024.0
2018-07-06 09:40:00,46.4,46.44,46.36,46.38,49241.0,37.8164,37.849,37.7838,37.8001,49241.0
2018-07-06 09:50:00,46.38,46.58,46.38,46.58,29672.0,37.8001,37.9631,37.8001,37.9631,29672.0
2018-07-06 10:00:00,46.58,46.66,46.53,46.55,51807.0,37.9631,38.0283,37.9223,37.9386,51807.0
2018-07-06 10:10:00,46.54,46.66,46.53,46.62,30260.0,37.9305,38.0283,37.9223,37.9957,30260.0
2018-07-06 10:20:00,46.61,46.62,46.58,46.6,29680.0,37.9875,37.9957,37.9631,37.9794,29680.0
2018-07-06 10:30:00,46.59,46.63,46.53,46.61,29135.0,37.9712,38.0038,37.9223,37.9875,29135.0
2018-07-06 10:40:00,46.61,46.7,46.61,46.69,34167.0,37.9875,38.0609,37.9875,38.0527,34167.0
2018-07-06 10:50:00,46.69,46.77,46.69,46.73,40024.0,38.0527,38.1179,38.0527,38.0853,40024.0
2018-07-06 11:00:00,46.74,46.83,46.71,46.81,42969.0,38.0935,38.1668,38.069,38.1505,42969.0
2018-07-06 11:10:00,46.81,46.9,46.79,46.83,47087.0,38.1505,38.2239,38.1342,38.1668,47087.0
2018-07-06 11:20:00,46.82,46.84,46.78,46.83,32885.0,38.1587,38.175,38.1261,38.1668,32885.0
2018-07-06 11:30:00,46.83,46.84,46.74,46.81,28421.0,38.1668,38.175,38.0935,38.1505,28421.0
2018-07-06 11:40:00,46.81,46.83,46.76,46.8,34399.0,38.1505,38.1668,38.1098,38.1424,34399.0
2018-07-06 11:50:00,46.8,46.81,46.76,46.77,38294.0,38.1424,38.1505,38.1098,38.1179,38294.0
2018-07-06 12:00:00,46.76,46.83,46.75,46.8,26256.0,38.1098,38.1668,38.1016,38.1424,26256.0
2018-07-06 12:10:00,46.81,46.83,46.8,46.81,17019.0,38.1505,38.1668,38.1424,38.1505,17019.0
2018-07-06 12:20:00,46.82,46.82,46.73,46.76,29172.0,38.1587,38.1587,38.0853,38.1098,29172.0
2018-07-06 12:30:00,46.76,46.76,46.7,46.73,21362.0,38.1098,38.1098,38.0609,38.0853,21362.0
2018-07-06 12:40:00,46.73,46.74,46.7,46.73,13057.0,38.0853,38.0935,38.0609,38.0853,13057.0
2018-07-06 12:50:00,46.73,46.74,46.71,46.72,19790.0,38.0853,38.0935,38.069,38.0772,19790.0
2018-07-06 13:00:00,46.73,46.76,46.72,46.73,25397.0,38.0853,38.1098,38.0772,38.0853,25397.0
2018-07-06 13:10:00,46.73,46.76,46.73,46.75,17804.0,38.0853,38.1098,38.0853,38.1016,17804.0
2018-07-06 13:20:00,46.75,46.77,46.74,46.77,13402.0,38.1016,38.1179,38.0935,38.1179,13402.0
2018-07-06 13:30:00,46.77,46.81,46.76,46.79,19598.0,38.1179,38.1505,38.1098,38.1342,19598.0
2018-07-06 13:40:00,46.79,46.79,46.73,46.75,14816.0,38.1342,38.1342,38.0853,38.1016,14816.0
2018-07-06 13:50:00,46.75,46.79,46.74,46.77,18703.0,38.1016,38.1342,38.0935,38.1179,18703.0
2018-07-06 14:00:00,46.78,46.78,46.72,46.72,23135.0,38.1261,38.1261,38.0772,38.0772,23135.0
2018-07-06 14:10:00,46.73,46.73,46.7,46.72,20831.0,38.0853,38.0853,38.0609,38.0772,20831.0
2018-07-06 14:20:00,46.72,46.76,46.71,46.73,26713.0,38.0772,38.1098,38.069,38.0853,26713.0
2018-07-06 14:30:00,46.73,46.74,46.67,46.67,27096.0,38.0853,38.0935,38.0364,38.0364,27096.0
2018-07-06 14:40:00,46.67,46.69,46.64,46.69,32582.0,38.0364,38.0527,38.012,38.0527,32582.0
2018-07-06 14:50:00,46.69,46.74,46.67,46.73,24041.0,38.0527,38.0935,38.0364,38.0853,24041.0
2018-07-06 15:00:00,46.73,46.75,46.72,46.73,23868.0,38.0853,38.1016,38.0772,38.0853,23868.0
2018-07-06 15:10:00,46.73,46.74,46.68,46.7,40762.0,38.0853,38.0935,38.0446,38.0609,40762.0
2018-07-06 15:20:00,46.71,46.76,46.7,46.75,31734.0,38.069,38.1098,38.0609,38.1016,31734.0
2018-07-06 15:30:00,46.75,46.76,46.7,46.73,64073.0,38.1016,38.1098,38.0609,38.0853,64073.0
2018-07-06 15:40:00,46.73,46.73,46.6,46.65,111604.0,38.0853,38.0853,37.9794,38.0201,111604.0
2018-07-06 15:50:00,46.65,46.73,46.63,46.7,216191.0,38.0201,38.0853,38.0038,38.0609,216191.0
2018-07-09 09:30:00,47.61,47.61,46.95,47.14,257757.0,38.8025,38.8025,38.2646,38.4195,257757.0
2018-07-09 09:40:00,47.14,47.17,47.02,47.07,74867.0,38.4195,38.4439,38.3217,38.3624,74867.0
2018-07-09 09:50:00,47.07,47.22,47.07,47.17,156694.0,38.3624,38.4847,38.3624,38.4439,156694.0
2018-07-09 10:00:00,47.17,47.24,47.12,47.23,68519.0,38.4439,38.501,38.4032,38.4928,68519.0
2018-07-09 10:10:00,47.24,47.26,47.16,47.17,84506.0,38.501,38.5173,38.4358,38.4439,84506.0
2018-07-09 10:20:00,47.17,47.2,47.07,47.09,73164.0,38.4439,38.4684,38.3624,38.3787,73164.0
2018-07-09 10:30:00,47.09,47.12,47.05,47.1,101714.0,38.3787,38.4032,38.3461,38.3869,101714.0
2018-07-09 10:40:00,47.1,47.17,47.08,47.13,57407.0,38.3869,38.4439,38.3706,38.4113,57407.0
2018-07-09 10:50:00,47.13,47.16,47.1,47.16,37458.0,38.4113,38.4358,38.3869,38.4358,37458.0
2018-07-09 11:00:00,47.16,47.16,47.06,47.07,66442.0,38.4358,38.4358,38.3543,38.3624,66442.0
2018-07-09 11:10:00,47.06,47.07,47.01,47.03,35129.0,38.3543,38.3624,38.3135,38.3298,35129.0
2018-07-09 11:20:00,47.03,47.07,46.96,46.98,28960.0,38.3298,38.3624,38.2728,38.2891,28960.0
2018-07-09 11:30:00,46.98,47.01,46.95,47.01,28013.0,38.2891,38.3135,38.2646,38.3135,28013.0
2018-07-09 11:40:00,47.01,47.08,47.0,47.08,43840.0,38.3135,38.3706,38.3054,38.3706,43840.0
2018-07-09 11:50:00,47.07,47.11,47.03,47.1,61480.0,38.3624,38.395,38.3298,38.3869,61480.0
2018-07-09 12:00:00,47.09,47.13,47.07,47.1,43101.0,38.3787,38.4113,38.3624,38.3869,43101.0
2018-07-09 12:10:00,47.1,47.13,47.09,47.11,33041.0,38.3869,38.4113,38.3787,38.395,33041.0
2018-07-09 12:20:00,47.11,47.14,47.09,47.11,31496.0,38.395,38.4195,38.3787,38.395,31496.0
2018-07-09 12:30:00,47.11,47.14,47.09,47.14,47674.0,38.395,38.4195,38.3787,38.4195,47674.0
2018-07-09 12:40:00,47.13,47.15,47.12,47.12,28497.0,38.4113,38.4276,38.4032,38.4032,28497.0
2018-07-09 12:50:00,47.12,47.14,47.11,47.14,33241.0,38.4032,38.4195,38.395,38.4195,33241.0
2018-07-09 13:00:00,47.13,47.14,47.09,47.09,39924.0,38.4113,38.4195,38.3787,38.3787,39924.0
2018-07-09 13:10:00,47.09,47.11,47.08,47.11,29643.0,38.3787,38.395,38.3706,38.395,29643.0
2018-07-09 13:20:00,47.1,47.12,47.09,47.11,34530.0,38.3869,38.4032,38.3787,38.395,34530.0
2018-07-09 13:30:00,47.12,47.13,47.07,47.09,38797.0,38.4032,38.4113,38.3624,38.3787,38797.0
2018-07-09 13:40:00,47.09,47.13,47.09,47.13,22679.0,38.3787,38.4113,38.3787,38.4113,22679.0
2018-07-09 13:50:00,47.12,47.19,47.12,47.18,48203.0,38.4032,38.4602,38.4032,38.4521,48203.0
2018-07-09 14:00:00,47.18,47.27,47.17,47.26,110934.0,38.4521,38.5254,38.4439,38.5173,110934.0
2018-07-09 14:10:00,47.26,47.32,47.25,47.32,72619.0,38.5173,38.5662,38.5091,38.5662,72619.0
2018-07-09 14:20:00,47.31,47.32,47.22,47.25,48107.0,38.558,38.5662,38.4847,38.5091,48107.0
2018-07-09 14:30:00,47.24,47.26,47.2,47.25,38972.0,38.501,38.5173,38.4684,38.5091,38972.0
2018-07-09 14:40:00,47.25,47.33,47.24,47.33,63872.0,38.5091,38.5743,38.501,38.5743,63872.0
2018-07-09 14:50:00,47.33,47.36,47.31,47.36,36126.0,38.5743,38.5988,38.558,38.5988,36126.0
2018-07-09 15:00:00,47.35,47.37,47.31,47.34,54188.0,38.5906,38.6069,38.558,38.5825,54188.0
2018-07-09 15:10:00,47.34,47.34,47.3,47.33,44869.0,38.5825,38.5825,38.5499,38.5743,44869.0
2018-07-09 15:20:00,47.33,47.37,47.32,47.36,36251.0,38.5743,38.6069,38.5662,38.5988,36251.0
2018-07-09 15:30:00,47.37,47.4,47.33,47.36,94793.0,38.6069,38.6314,38.5743,38.5988,94793.0
2018-07-09 15:40:00,47.36,47.41,47.32,47.38,134559.0,38.5988,38.6395,38.5662,38.6151,134559.0
2018-07-09 15:50:00,47.38,47.39,47.26,47.27,466866.0,38.6151,38.6232,38.5173,38.5254,466866.0
2018-07-10 09:30:00,47.47,47.61,47.35,47.57,250481.0,38.6884,38.8025,38.5906,38.7699,250481.0
2018-07-10 09:40:00,47.57,47.74,47.57,47.71,124859.0,38.7699,38.9085,38.7699,38.884,124859.0
2018-07-10 09:50:00,47.72,47.9,47.72,47.87,88094.0,38.8922,39.0389,38.8922,39.0144,88094.0
2018-07-10 10:00:00,47.86,47.93,47.79,47.91,78695.0,39.0063,39.0633,38.9492,39.047,78695.0
2018-07-10 10:10:00,47.91,48.02,47.87,47.93,251968.0,39.047,39.1367,39.0144,39.0633,251968.0
2018-07-10 10:20:00,47.94,47.94,47.75,47.8,89165.0,39.0715,39.0715,38.9166,38.9574,89165.0
2018-07-10 10:30:00,47.79,47.8,47.71,47.76,61146.0,38.9492,38.9574,38.884,38.9248,61146.0
2018-07-10 10:40:00,47.76,47.8,47.69,47.71,39365.0,38.9248,38.9574,38.8677,38.884,39365.0
2018-07-10 10:50:00,47.71,47.99,47.7,47.95,72416.0,38.884,39.1122,38.8759,39.0796,72416.0
2018-07-10 11:00:00,47.96,47.99,47.85,47.86,50449.0,39.0878,39.1122,38.9981,39.0063,50449.0
2018-07-10 11:10:00,47.85,47.91,47.8,47.91,52655.0,38.9981,39.047,38.9574,39.047,52655.0
2018-07-10 11:20:00,47.91,47.95,47.83,47.93,65077.0,39.047,39.0796,38.9818,39.0633,65077.0
2018-07-10 11:30:00,47.93,47.93,47.74,47.75,29888.0,39.0633,39.0633,38.9085,38.9166,29888.0
2018-07-10 11:40:00,47.74,47.77,47.71,47.74,32476.0,38.9085,38.9329,38.884,38.9085,32476.0
2018-07-10 11:50:00,47.74,47.75,47.72,47.74,19673.0,38.9085,38.9166,38.8922,38.9085,19673.0
2018-07-10 12:00:00,47.73,47.81,47.7,47.78,40207.0,38.9003,38.9655,38.8759,38.9411,40207.0
2018-07-10 12:10:00,47.78,47.83,47.78,47.81,38009.0,38.9411,38.9818,38.9411,38.9655,38009.0
2018-07-10 12:20:00,47.82,47.82,47.76,47.8,19917.0,38.9737,38.9737,38.9248,38.9574,19917.0
2018-07-10 12:30:00,47.8,47.81,47.76,47.78,28401.0,38.9574,38.9655,38.9248,38.9411,28401.0
2018-07-10 12:40:00,47.79,47.8,47.73,47.73,66751.0,38.9492,38.9574,38.9003,38.9003,66751.0
2018-07-10 12:50:00,47.73,47.77,47.72,47.76,19218.0,38.9003,38.9329,38.8922,38.9248,19218.0
2018-07-10 13:00:00,47.77,47.8,47.76,47.79,29722.0,38.9329,38.9574,38.9248,38.9492,29722.0
2018-07-10 13:10:00,47.79,47.79,47.74,47.76,56532.0,38.9492,38.9492,38.9085,38.9248,56532.0
2018-07-10 13:20:00,47.76,47.77,47.72,47.75,25371.0,38.9248,38.9329,38.8922,38.9166,25371.0
2018-07-10 13:30:00,47.76,47.76,47.71,47.73,24979.0,38.9248,38.9248,38.884,38.9003,24979.0
2018-07-10 13:40:00,47.73,47.76,47.71,47.76,39911.0,38.9003,38.9248,38.884,38.9248,39911.0
2018-07-10 13:50:00,47.75,47.78,47.74,47.75,44424.0,38.9166,38.9411,38.9085,38.9166,44424.0
2018-07-10 14:00:00,47.75,47.77,47.74,47.76,57422.0,38.9166,38.9329,38.9085,38.9248,57422.0
2018-07-10 14:10:00,47.77,47.85,47.76,47.84,50514.0,38.9329,38.9981,38.9248,38.99,50514.0
2018-07-10 14:20:00,47.84,47.92,47.83,47.88,48659.0,38.99,39.0552,38.9818,39.0226,48659.0
2018-07-10 14:30:00,47.89,47.92,47.87,47.88,36482.0,39.0307,39.0552,39.0144,39.0226,36482.0
2018-07-10 14:40:00,47.88,47.92,47.87,47.9,34949.0,39.0226,39.0552,39.0144,39.0389,34949.0
2018-07-10 14:50:00,47.91,47.91,47.86,47.88,37661.0,39.047,39.047,39.0063,39.0226,37661.0
2018-07-10 15:00:00,47.87,47.9,47.86,47.9,32428.0,39.0144,39.0389,39.0063,39.0389,32428.0
2018-07-10 15:10:00,47.9,47.92,47.85,47.86,44292.0,39.0389,39.0552,38.9981,39.0063,44292.0
2018-07-10 15:20:00,47.86,47.87,47.83,47.84,45125.0,39.0063,39.0144,38.9818,38.99,45125.0
2018-07-10 15:30:00,47.84,47.99,47.83,47.95,112749.0,38.99,39.1122,38.9818,39.0796,112749.0
2018-07-10 15:40:00,47.94,47.98,47.91,47.97,129723.0,39.0715,39.1041,39.047,39.0959,129723.0
2018-07-10 15:50:00,47.98,48.01,47.94,47.96,353336.0,39.1041,39.1285,39.0715,39.0878,353336.0
2018-07-11 09:30:00,47.97,48.2,47.86,48.15,146832.0,39.0959,39.2834,39.0063,39.2426,146832.0
2018-07-11 09:40:00,48.15,48.26,48.04,48.1,107459.0,39.2426,39.3323,39.153,39.2019,107459.0
2018-07-11 09:50:00,48.11,48.15,47.91,47.94,45470.0,39.21,39.2426,39.047,39.0715,45470.0
2018-07-11 10:00:00,47.95,48.13,47.93,48.12,83225.0,39.0796,39.2263,39.0633,39.2182,83225.0
2018-07-11 10:10:00,48.12,48.12,48.06,48.07,49503.0,39.2182,39.2182,39.1693,39.1774,49503.0
2018-07-11 10:20:00,48.06,48.13,48.01,48.11,98045.0,39.1693,39.2263,39.1285,39.21,98045.0
2018-07-11 10:30:00,48.11,48.13,48.04,48.09,39027.0,39.21,39.2263,39.153,39.1937,39027.0
2018-07-11 10:40:00,48.1,48.12,48.04,48.09,35482.0,39.2019,39.2182,39.153,39.1937,35482.0
2018-07-11 10:50:00,48.09,48.15,48.09,48.12,34769.0,39.1937,39.2426,39.1937,39.2182,34769.0
2018-07-11 11:00:00,48.12,48.25,48.11,48.21,46080.0,39.2182,39.3241,39.21,39.2915,46080.0
2018-07-11 11:10:00,48.21,48.22,48.1,48.13,34960.0,39.2915,39.2997,39.2019,39.2263,34960.0
2018-07-11 11:20:00,48.13,48.15,48.08,48.1,25188.0,39.2263,39.2426,39.1856,39.2019,25188.0
2018-07-11 11:30:00,48.09,48.14,48.05,48.13,28959.0,39.1937,39.2345,39.1611,39.2263,28959.0
2018-07-11 11:40:00,48.13,48.13,48.04,48.05,26206.0,39.2263,39.2263,39.153,39.1611,26206.0
2018-07-11 11:50:00,48.05,48.06,47.9,47.9,40814.0,39.1611,39.1693,39.0389,39.0389,40814.0
2018-07-11 12:00:00,47.9,47.94,47.88,47.9,39670.0,39.0389,39.0715,39.0226,39.0389,39670.0
2018-07-11 12:10:00,47.9,47.99,47.88,47.94,77286.0,39.0389,39.1122,39.0226,39.0715,77286.0
2018-07-11 12:20:00,47.95,47.95,47.86,47.86,18526.0,39.0796,39.0796,39.0063,39.0063,18526.0
2018-07-11 12:30:00,47.86,47.91,47.86,47.91,22950.0,39.0063,39.047,39.0063,39.047,22950.0
2018-07-11 12:40:00,47.91,47.92,47.9,47.91,21783.0,39.047,39.0552,39.0389,39.047,21783.0
2018-07-11 12:50:00,47.91,47.92,47.85,47.89,18759.0,39.047,39.0552,38.9981,39.0307,18759.0
2018-07-11 13:00:00,47.88,47.9,47.85,47.86,16988.0,39.0226,39.0389,38.9981,39.0063,16988.0
2018-07-11 13:10:00,47.85,47.91,47.84,47.9,21041.0,38.9981,39.047,38.99,39.0389,21041.0
2018-07-11 13:20:00,47.9,47.93,47.89,47.9,21641.0,39.0389,39.0633,39.0307,39.0389,21641.0
2018-07-11 13:30:00,47.89,47.92,47.82,47.84,28015.0,39.0307,39.0552,38.9737,38.99,28015.0
2018-07-11 13:40:00,47.84,47.86,47.71,47.8,85694.0,38.99,39.0063,38.884,38.9574,85694.0
2018-07-11 13:50:00,47.8,47.81,47.69,47.71,47265.0,38.9574,38.9655,38.8677,38.884,47265.0
2018-07-11 14:00:00,47.7,47.78,47.68,47.74,40169.0,38.8759,38.9411,38.8596,38.9085,40169.0
2018-07-11 14:10:00,47.74,47.79,47.72,47.75,54406.0,38.9085,38.9492,38.8922,38.9166,54406.0
2018-07-11 14:20:00,47.75,47.79,47.74,47.77,32362.0,38.9166,38.9492,38.9085,38.9329,32362.0
2018-07-11 14:30:00,47.78,47.8,47.76,47.8,40901.0,38.9411,38.9574,38.9248,38.9574,40901.0
2018-07-11 14:40:00,47.8,47.86,47.78,47.82,35831.0,38.9574,39.0063,38.9411,38.9737,35831.0
2018-07-11 14:50:00,47.83,47.84,47.8,47.84,32701.0,38.9818,38.99,38.9574,38.99,32701.0
2018-07-11 15:00:00,47.84,47.91,47.83,47.88,47496.0,38.99,39.047,38.9818,39.0226,47496.0
2018-07-11 15:10:00,47.89,47.91,47.86,47.89,78946.0,39.0307,39.047,39.0063,39.0307,78946.0
2018-07-11 15:20:00,47.9,47.95,47.88,47.92,74459.0,39.0389,39.0796,39.0226,39.0552,74459.0
2018-07-11 15:30:00,47.93,47.94,47.88,47.89,77185.0,39.0633,39.0715,39.0226,39.0307,77185.0
2018-07-11 15:40:00,47.88,47.9,47.86,47.89,111110.0,39.0226,39.0389,39.0063,39.0307,111110.0
2018-07-11 15:50:00,47.88,47.88,47.83,47.84,218702.0,39.0226,39.0226,38.9818,38.99,218702.0
2018-07-12 09:30:00,48.0,48.16,47.94,48.01,97713.0,39.1204,39.2508,39.0715,39.1285,97713.0
2018-07-12 09:40:00,48.01,48.06,47.94,48.06,51452.0,39.1285,39.1693,39.0715,39.1693,51452.0
2018-07-12 09:50:00,48.05,48.08,47.98,48.05,32607.0,39.1611,39.1856,39.1041,39.1611,32607.0
2018-07-12 10:00:00,48.04,48.2,48.03,48.13,63853.0,39.153,39.2834,39.1448,39.2263,63853.0
2018-07-12 10:10:00,48.14,48.15,48.01,48.02,45079.0,39.2345,39.2426,39.1285,39.1367,45079.0
2018-07-12 10:20:00,48.02,48.03,47.93,48.02,34585.0,39.1367,39.1448,39.0633,39.1367,34585.0
2018-07-12 10:30:00,48.03,48.06,47.87,47.91,48375.0,39.1448,39.1693,39.0144,39.047,48375.0
2018-07-12 10:40:00,47.92,47.96,47.86,47.87,43742.0,39.0552,39.0878,39.0063,39.0144,43742.0
2018-07-12 10:50:00,47.88,47.97,47.86,47.92,34165.0,39.0226,39.0959,39.0063,39.0552,34165.0
2018-07-12 11:00:00,47.92,48.01,47.91,48.01,26523.0,39.0552,39.1285,39.047,39.1285,26523.0
2018-07-12 11:10:00,48.01,48.07,47.97,47.97,37654.0,39.1285,39.1774,39.0959,39.0959,37654.0
2018-07-12 11:20:00,47.98,48.04,47.95,48.0,65491.0,39.1041,39.153,39.0796,39.1204,65491.0
2018-07-12 11:30:00,48.0,48.07,47.96,48.03,38317.0,39.1204,39.1774,39.0878,39.1448,38317.0
2018-07-12 11:40:00,48.03,48.07,48.01,48.02,27641.0,39.1448,39.1774,39.1285,39.1367,27641.0
2018-07-12 11:50:00,48.02,48.04,47.99,48.0,22981.0,39.1367,39.153,39.1122,39.1204,22981.0
2018-07-12 12:00:00,48.0,48.02,47.97,47.97,22449.0,39.1204,39.1367,39.0959,39.0959,22449.0
2018-07-12 12:10:00,47.98,48.01,47.97,48.0,32179.0,39.1041,39.1285,39.0959,39.1204,32179.0
2018-07-12 12:20:00,48.0,48.06,47.99,48.0,35753.0,39.1204,39.1693,39.1122,39.1204,35753.0
2018-07-12 12:30:00,48.0,48.07,48.0,48.04,35222.0,39.1204,39.1774,39.1204,39.153,35222.0
2018-07-12 12:40:00,48.05,48.05,47.97,48.01,41564.0,39.1611,39.1611,39.0959,39.1285,41564.0
2018-07-12 12:50:00,48.01,48.09,48.01,48.08,58668.0,39.1285,39.1937,39.1285,39.1856,58668.0
2018-07-12 13:00:00,48.08,48.09,47.96,47.97,54436.0,39.1856,39.1937,39.0878,39.0959,54436.0
2018-07-12 13:10:00,47.97,47.98,47.85,47.86,54075.0,39.0959,39.1041,38.9981,39.0063,54075.0
2018-07-12 13:20:00,47.87,47.89,47.74,47.82,94579.0,39.0144,39.0307,38.9085,38.9737,94579.0
2018-07-12 13:30:00,47.81,47.86,47.78,47.86,43939.0,38.9655,39.0063,38.9411,39.0063,43939.0
2018-07-12 13:40:00,47.86,47.87,47.79,47.87,28692.0,39.0063,39.0144,38.9492,39.0144,28692.0
2018-07-12 13:50:00,47.88,47.9,47.84,47.85,50015.0,39.0226,39.0389,38.99,38.9981,50015.0
2018-07-12 14:00:00,47.86,47.89,47.83,47.89,37889.0,39.0063,39.0307,38.9818,39.0307,37889.0
2018-07-12 14:10:00,47.89,47.9,47.84,47.87,41547.0,39.0307,39.0389,38.99,39.0144,41547.0
2018-07-12 14:20:00,47.87,47.88,47.8,47.8,42472.0,39.0144,39.0226,38.9574,38.9574,42472.0
2018-07-12 14:30:00,47.79,47.85,47.79,47.84,35279.0,38.9492,38.9981,38.9492,38.99,35279.0
2018-07-12 14:40:00,47.84,47.86,47.83,47.84,24534.0,38.99,39.0063,38.9818,38.99,24534.0
2018-07-12 14:50:00,47.85,47.87,47.79,47.83,35723.0,38.9981,39.0144,38.9492,38.9818,35723.0
2018-07-12 15:00:00,47.83,47.88,47.83,47.85,36456.0,38.9818,39.0226,38.9818,38.9981,36456.0
2018-07-12 15:10:00,47.85,47.9,47.82,47.89,36233.0,38.9981,39.0389,38.9737,39.0307,36233.0
2018-07-12 15:20:00,47.89,47.93,47.81,47.91,63175.0,39.0307,39.0633,38.9655,39.047,63175.0
2018-07-12 15:30:00,47.91,47.92,47.86,47.89,100841.0,39.047,39.0552,39.0063,39.0307,100841.0
2018-07-12 15:40:00,47.89,47.93,47.86,47.87,112263.0,39.0307,39.0633,39.0063,39.0144,112263.0
2018-07-12 15:50:00,47.86,47.9,47.85,47.89,294422.0,39.0063,39.0389,38.9981,39.0307,294422.0
2018-07-13 09:30:00,47.5,47.58,47.17,47.44,120958.0,38.7129,38.7781,38.4439,38.664,120958.0
2018-07-13 09:40:00,47.44,47.71,47.42,47.57,68291.0,38.664,38.884,38.6477,38.7699,68291.0
2018-07-13 09:50:00,47.58,47.73,47.56,47.69,31097.0,38.7781,38.9003,38.7618,38.8677,31097.0
2018-07-13 10:00:00,47.72,47.82,47.65,47.68,40605.0,38.8922,38.9737,38.8351,38.8596,40605.0
2018-07-13 10:10:00,47.66,47.76,47.64,47.75,37555.0,38.8433,38.9248,38.827,38.9166,37555.0
2018-07-13 10:20:00,47.75,47.76,47.66,47.69,35283.0,38.9166,38.9248,38.8433,38.8677,35283.0
2018-07-13 10:30:00,47.69,47.77,47.63,47.76,46551.0,38.8677,38.9329,38.8188,38.9248,46551.0
2018-07-13 10:40:00,47.76,47.84,47.76,47.83,31948.0,38.9248,38.99,38.9248,38.9818,31948.0
2018-07-13 10:50:00,47.83,47.84,47.77,47.8,34892.0,38.9818,38.99,38.9329,38.9574,34892.0
2018-07-13 11:00:00,47.8,47.82,47.76,47.77,36354.0,38.9574,38.9737,38.9248,38.9329,36354.0
2018-07-13 11:10:00,47.77,47.77,47.69,47.69,17337.0,38.9329,38.9329,38.8677,38.8677,17337.0
2018-07-13 11:20:00,47.7,47.77,47.69,47.73,22149.0,38.8759,38.9329,38.8677,38.9003,22149.0
2018-07-13 11:30:00,47.73,47.8,47.71,47.78,68285.0,38.9003,38.9574,38.884,38.9411,68285.0
2018-07-13 11:40:00,47.78,47.81,47.72,47.75,27502.0,38.9411,38.9655,38.8922,38.9166,27502.0
2018-07-13 11:50:00,47.75,47.76,47.7,47.74,23353.0,38.9166,38.9248,38.8759,38.9085,23353.0
2018-07-13 12:00:00,47.75,47.76,47.73,47.73,17857.0,38.9166,38.9248,38.9003,38.9003,17857.0
2018-07-13 12:10:00,47.73,47.75,47.71,47.75,19908.0,38.9003,38.9166,38.884,38.9166,19908.0
2018-07-13 12:20:00,47.75,47.79,47.74,47.79,17533.0,38.9166,38.9492,38.9085,38.9492,17533.0
2018-07-13 12:30:00,47.79,47.79,47.77,47.78,11502.0,38.9492,38.9492,38.9329,38.9411,11502.0
2018-07-13 12:40:00,47.79,47.81,47.78,47.8,13545.0,38.9492,38.9655,38.9411,38.9574,13545.0
2018-07-13 12:50:00,47.81,47.82,47.78,47.82,17147.0,38.9655,38.9737,38.9411,38.9737,17147.0
2018-07-13 13:00:00,47.81,47.81,47.78,47.8,11886.0,38.9655,38.9655,38.9411,38.9574,11886.0
2018-07-13 13:10:00,47.8,47.8,47.76,47.77,18891.0,38.9574,38.9574,38.9248,38.9329,18891.0
2018-07-13 13:20:00,47.78,47.79,47.76,47.76,16798.0,38.9411,38.9492,38.9248,38.9248,16798.0
2018-07-13 13:30:00,47.76,47.77,47.71,47.72,16602.0,38.9248,38.9329,38.884,38.8922,16602.0
2018-07-13 13:40:00,47.71,47.71,47.64,47.65,17337.0,38.884,38.884,38.827,38.8351,17337.0
2018-07-13 13:50:00,47.66,47.69,47.64,47.68,21295.0,38.8433,38.8677,38.827,38.8596,21295.0
2018-07-13 14:00:00,47.69,47.69,47.64,47.66,29029.0,38.8677,38.8677,38.827,38.8433,29029.0
2018-07-13 14:10:00,47.67,47.71,47.65,47.68,124474.0,38.8514,38.884,38.8351,38.8596,124474.0
2018-07-13 14:20:00,47.68,47.73,47.67,47.71,26322.0,38.8596,38.9003,38.8514,38.884,26322.0
2018-07-13 14:30:00,47.7,47.71,47.64,47.64,25758.0,38.8759,38.884,38.827,38.827,25758.0
2018-07-13 14:40:00,47.64,47.68,47.59,47.59,32591.0,38.827,38.8596,38.7862,38.7862,32591.0
2018-07-13 14:50:00,47.59,47.6,47.57,47.59,23821.0,38.7862,38.7944,38.7699,38.7862,23821.0
2018-07-13 15:00:00,47.59,47.64,47.59,47.64,39334.0,38.7862,38.827,38.7862,38.827,39334.0
2018-07-13 15:10:00,47.64,47.64,47.53,47.54,58304.0,38.827,38.827,38.7373,38.7455,58304.0
2018-07-13 15:20:00,47.54,47.54,47.44,47.44,58741.0,38.7455,38.7455,38.664,38.664,58741.0
2018-07-13 15:30:00,47.44,47.55,47.44,47.55,77934.0,38.664,38.7536,38.664,38.7536,77934.0
2018-07-13 15:40:00,47.55,47.62,47.52,47.55,190109.0,38.7536,38.8107,38.7292,38.7536,190109.0
2018-07-13 15:50:00,47.55,47.58,47.42,47.56,354542.0,38.7536,38.7781,38.6477,38.7618,354542.0
2018-07-16 09:30:00,47.59,47.65,47.37,47.4,58011.0,38.7862,38.8351,38.6069,38.6314,58011.0
2018-07-16 09:40:00,47.4,47.4,47.24,47.26,32754.0,38.6314,38.6314,38.501,38.5173,32754.0
2018-07-16 09:50:00,47.25,47.32,47.25,47.28,18765.0,38.5091,38.5662,38.5091,38.5336,18765.0
2018-07-16 10:00:00,47.28,47.33,47.23,47.25,26715.0,38.5336,38.5743,38.4928,38.5091,26715.0
2018-07-16 10:10:00,47.26,47.27,47.2,47.24,46826.0,38.5173,38.5254,38.4684,38.501,46826.0
2018-07-16 10:20:00,47.27,47.32,47.23,47.31,22719.0,38.5254,38.5662,38.4928,38.558,22719.0
2018-07-16 10:30:00,47.3,47.31,47.21,47.26,32466.0,38.5499,38.558,38.4765,38.5173,32466.0
2018-07-16 10:40:00,47.26,47.32,47.19,47.3,80559.0,38.5173,38.5662,38.4602,38.5499,80559.0
2018-07-16 10:50:00,47.3,47.32,47.23,47.23,55069.0,38.5499,38.5662,38.4928,38.4928,55069.0
2018-07-16 11:00:00,47.23,47.27,47.17,47.23,21611.0,38.4928,38.5254,38.4439,38.4928,21611.0
2018-07-16 11:10:00,47.23,47.24,47.16,47.18,29849.0,38.4928,38.501,38.4358,38.4521,29849.0
2018-07-16 11:20:00,47.19,47.24,47.16,47.23,32818.0,38.4602,38.501,38.4358,38.4928,32818.0
2018-07-16 11:30:00,47.23,47.24,47.14,47.14,26495.0,38.4928,38.501,38.4195,38.4195,26495.0
2018-07-16 11:40:00,47.14,47.21,47.12,47.19,31880.0,38.4195,38.4765,38.4032,38.4602,31880.0
2018-07-16 11:50:00,47.19,47.22,47.16,47.21,31555.0,38.4602,38.4847,38.4358,38.4765,31555.0
2018-07-16 12:00:00,47.22,47.22,47.18,47.18,22947.0,38.4847,38.4847,38.4521,38.4521,22947.0
2018-07-16 12:10:00,47.19,47.24,47.17,47.23,39147.0,38.4602,38.501,38.4439,38.4928,39147.0
2018-07-16 12:20:00,47.23,47.25,47.22,47.23,31629.0,38.4928,38.5091,38.4847,38.4928,31629.0
2018-07-16 12:30:00,47.24,47.25,47.19,47.21,18770.0,38.501,38.5091,38.4602,38.4765,18770.0
2018-07-16 12:40:00,47.22,47.28,47.22,47.26,35794.0,38.4847,38.5336,38.4847,38.5173,35794.0
2018-07-16 12:50:00,47.26,47.27,47.2,47.21,44964.0,38.5173,38.5254,38.4684,38.4765,44964.0
2018-07-16 13:00:00,47.22,47.22,47.16,47.19,40794.0,38.4847,38.4847,38.4358,38.4602,40794.0
2018-07-16 13:10:00,47.19,47.19,47.14,47.14,40515.0,38.4602,38.4602,38.4195,38.4195,40515.0
2018-07-16 13:20:00,47.15,47.16,47.1,47.11,43944.0,38.4276,38.4358,38.3869,38.395,43944.0
2018-07-16 13:30:00,47.12,47.13,47.05,47.1,95296.0,38.4032,38.4113,38.3461,38.3869,95296.0
2018-07-16 13:40:00,47.09,47.1,47.04,47.05,37608.0,38.3787,38.3869,38.338,38.3461,37608.0
2018-07-16 13:50:00,47.05,47.08,46.97,47.04,54141.0,38.3461,38.3706,38.2809,38.338,54141.0
2018-07-16 14:00:00,47.04,47.08,47.04,47.04,43503.0,38.338,38.3706,38.338,38.338,43503.0
2018-07-16 14:10:00,47.05,47.05,46.99,47.03,57403.0,38.3461,38.3461,38.2972,38.3298,57403.0
2018-07-16 14:20:00,47.03,47.05,47.0,47.04,41825.0,38.3298,38.3461,38.3054,38.338,41825.0
2018-07-16 14:30:00,47.04,47.04,46.98,47.01,53506.0,38.338,38.338,38.2891,38.3135,53506.0
2018-07-16 14:40:00,47.01,47.02,46.97,46.99,37184.0,38.3135,38.3217,38.2809,38.2972,37184.0
2018-07-16 14:50:00,47.0,47.01,46.96,47.01,30410.0,38.3054,38.3135,38.2728,38.3135,30410.0
2018-07-16 15:00:00,47.0,47.07,46.99,47.07,51712.0,38.3054,38.3624,38.2972,38.3624,51712.0
2018-07-16 15:10:00,47.07,47.1,47.01,47.08,281790.0,38.3624,38.3869,38.3135,38.3706,281790.0
2018-07-16 15:20:00,47.08,47.2,47.03,47.12,117185.0,38.3706,38.4684,38.3298,38.4032,117185.0
2018-07-16 15:30:00,47.13,47.18,47.09,47.16,94124.0,38.4113,38.4521,38.3787,38.4358,94124.0
2018-07-16 15:40:00,47.17,47.18,47.11,47.15,115512.0,38.4439,38.4521,38.395,38.4276,115512.0
2018-07-16 15:50:00,47.14,47.19,47.11,47.17,292582.0,38.4195,38.4602,38.395,38.4439,292582.0
2018-07-17 09:30:00,47.19,47.61,47.12,47.57,163300.0,38.4602,38.8025,38.4032,38.7699,163300.0
2018-07-17 09:40:00,47.57,47.57,47.37,47.49,79010.0,38.7699,38.7699,38.6069,38.7047,79010.0
2018-07-17 09:50:00,47.48,47.48,47.35,47.37,34298.0,38.6966,38.6966,38.5906,38.6069,34298.0
2018-07-17 10:00:00,47.37,47.57,47.33,47.35,100425.0,38.6069,38.7699,38.5743,38.5906,100425.0
2018-07-17 10:10:00,47.34,47.61,47.34,47.6,64351.0,38.5825,38.8025,38.5825,38.7944,64351.0
2018-07-17 10:20:00,47.59,47.66,47.51,47.66,39528.0,38.7862,38.8433,38.721,38.8433,39528.0
2018-07-17 10:30:00,47.67,47.9,47.64,47.85,91305.0,38.8514,39.0389,38.827,38.9981,91305.0
2018-07-17 10:40:00,47.84,47.84,47.7,47.74,64384.0,38.99,38.99,38.8759,38.9085,64384.0
2018-07-17 10:50:00,47.74,47.81,47.73,47.79,107420.0,38.9085,38.9655,38.9003,38.9492,107420.0
2018-07-17 11:00:00,47.79,47.83,47.77,47.8,59853.0,38.9492,38.9818,38.9329,38.9574,59853.0
2018-07-17 11:10:00,47.8,47.8,47.71,47.75,46246.0,38.9574,38.9574,38.884,38.9166,46246.0
2018-07-17 11:20:00,47.75,47.78,47.68,47.77,62479.0,38.9166,38.9411,38.8596,38.9329,62479.0
2018-07-17 11:30:00,47.77,47.9,47.77,47.84,53937.0,38.9329,39.0389,38.9329,38.99,53937.0
2018-07-17 11:40:00,47.84,47.85,47.75,47.79,57522.0,38.99,38.9981,38.9166,38.9492,57522.0
2018-07-17 11:50:00,47.79,47.89,47.79,47.89,31386.0,38.9492,39.0307,38.9492,39.0307,31386.0
2018-07-17 12:00:00,47.88,47.9,47.85,47.85,44947.0,39.0226,39.0389,38.9981,38.9981,44947.0
2018-07-17 12:10:00,47.85,47.91,47.84,47.91,45732.0,38.9981,39.047,38.99,39.047,45732.0
2018-07-17 12:20:00,47.91,47.94,47.9,47.94,36336.0,39.047,39.0715,39.0389,39.0715,36336.0
2018-07-17 12:30:00,47.93,47.94,47.82,47.84,44321.0,39.0633,39.0715,38.9737,38.99,44321.0
2018-07-17 12:40:00,47.84,47.89,47.83,47.87,38011.0,38.99,39.0307,38.9818,39.0144,38011.0
2018-07-17 12:50:00,47.87,47.94,47.87,47.87,53182.0,39.0144,39.0715,39.0144,39.0144,53182.0
2018-07-17 13:00:00,47.87,47.93,47.87,47.91,27289.0,39.0144,39.0633,39.0144,39.047,27289.0
2018-07-17 13:10:00,47.91,47.94,47.88,47.88,30188.0,39.047,39.0715,39.0226,39.0226,30188.0
2018-07-17 13:20:00,47.89,47.89,47.82,47.84,71701.0,39.0307,39.0307,38.9737,38.99,71701.0
2018-07-17 13:30:00,47.85,47.88,47.85,47.86,28977.0,38.9981,39.0226,38.9981,39.0063,28977.0
2018-07-17 13:40:00,47.86,47.91,47.85,47.86,52248.0,39.0063,39.047,38.9981,39.0063,52248.0
2018-07-17 13:50:00,47.85,47.86,47.8,47.85,41148.0,38.9981,39.0063,38.9574,38.9981,41148.0
2018-07-17 14:00:00,47.84,47.85,47.82,47.82,37342.0,38.99,38.9981,38.9737,38.9737,37342.0
2018-07-17 14:10:00,47.81,47.81,47.78,47.8,39057.0,38.9655,38.9655,38.9411,38.9574,39057.0
2018-07-17 14:20:00,47.81,47.82,47.75,47.76,55866.0,38.9655,38.9737,38.9166,38.9248,55866.0
2018-07-17 14:30:00,47.76,47.78,47.74,47.77,34793.0,38.9248,38.9411,38.9085,38.9329,34793.0
2018-07-17 14:40:00,47.77,47.82,47.76,47.82,27128.0,38.9329,38.9737,38.9248,38.9737,27128.0
2018-07-17 14:50:00,47.82,47.83,47.79,47.83,83485.0,38.9737,38.9818,38.9492,38.9818,83485.0
2018-07-17 15:00:00,47.83,47.86,47.83,47.84,48124.0,38.9818,39.0063,38.9818,38.99,48124.0
2018-07-17 15:10:00,47.84,47.88,47.84,47.88,45525.0,38.99,39.0226,38.99,39.0226,45525.0
2018-07-17 15:20:00,47.88,47.88,47.8,47.8,94150.0,39.0226,39.0226,38.9574,38.9574,94150.0
2018-07-17 15:30:00,47.81,47.82,47.76,47.79,107862.0,38.9655,38.9737,38.9248,38.9492,107862.0
2018-07-17 15:40:00,47.8,47.82,47.78,47.8,105433.0,38.9574,38.9737,38.9411,38.9574,105433.0
2018-07-17 15:50:00,47.8,47.81,47.65,47.73,398615.0,38.9574,38.9655,38.8351,38.9003,398615.0
2018-07-18 09:30:00,47.72,47.75,47.52,47.65,73438.0,38.8922,38.9166,38.7292,38.8351,73438.0
2018-07-18 09:40:00,47.66,47.76,47.65,47.73,27797.0,38.8433,38.9248,38.8351,38.9003,27797.0
2018-07-18 09:50:00,47.73,47.73,47.55,47.55,34677.0,38.9003,38.9003,38.7536,38.7536,34677.0
2018-07-18 10:00:00,47.54,47.62,47.53,47.53,36304.0,38.7455,38.8107,38.7373,38.7373,36304.0
2018-07-18 10:10:00,47.54,47.63,47.53,47.58,23548.0,38.7455,38.8188,38.7373,38.7781,23548.0
2018-07-18 10:20:00,47.58,47.62,47.54,47.55,53882.0,38.7781,38.8107,38.7455,38.7536,53882.0
2018-07-18 10:30:00,47.55,47.57,47.45,47.51,49025.0,38.7536,38.7699,38.6721,38.721,49025.0
2018-07-18 10:40:00,47.52,47.55,47.47,47.47,25603.0,38.7292,38.7536,38.6884,38.6884,25603.0
2018-07-18 10:50:00,47.47,47.51,47.39,47.5,33565.0,38.6884,38.721,38.6232,38.7129,33565.0
2018-07-18 11:00:00,47.5,47.51,47.45,47.5,17258.0,38.7129,38.721,38.6721,38.7129,17258.0
2018-07-18 11:10:00,47.51,47.53,47.48,47.5,19658.0,38.721,38.7373,38.6966,38.7129,19658.0
2018-07-18 11:20:00,47.49,47.54,47.48,47.52,9849.0,38.7047,38.7455,38.6966,38.7292,9849.0
2018-07-18 11:30:00,47.53,47.54,47.47,47.49,10749.0,38.7373,38.7455,38.6884,38.7047,10749.0
2018-07-18 11:40:00,47.49,47.55,47.44,47.45,24044.0,38.7047,38.7536,38.664,38.6721,24044.0
2018-07-18 11:50:00,47.45,47.45,47.38,47.4,29902.0,38.6721,38.6721,38.6151,38.6314,29902.0
2018-07-18 12:00:00,47.4,47.43,47.33,47.34,60994.0,38.6314,38.6558,38.5743,38.5825,60994.0
2018-07-18 12:10:00,47.33,47.34,47.27,47.3,21052.0,38.5743,38.5825,38.5254,38.5499,21052.0
2018-07-18 12:20:00,47.3,47.36,47.29,47.33,47466.0,38.5499,38.5988,38.5417,38.5743,47466.0
2018-07-18 12:30:00,47.34,47.34,47.28,47.31,17257.0,38.5825,38.5825,38.5336,38.558,17257.0
2018-07-18 12:40:00,47.31,47.38,47.31,47.35,26845.0,38.558,38.6151,38.558,38.5906,26845.0
2018-07-18 12:50:00,47.34,47.35,47.28,47.28,18758.0,38.5825,38.5906,38.5336,38.5336,18758.0
2018-07-18 13:00:00,47.28,47.31,47.25,47.31,20978.0,38.5336,38.558,38.5091,38.558,20978.0
2018-07-18 13:10:00,47.31,47.32,47.27,47.27,15419.0,38.558,38.5662,38.5254,38.5254,15419.0
2018-07-18 13:20:00,47.28,47.28,47.23,47.26,24996.0,38.5336,38.5336,38.4928,38.5173,24996.0
2018-07-18 13:30:00,47.26,47.27,47.21,47.23,25297.0,38.5173,38.5254,38.4765,38.4928,25297.0
2018-07-18 13:40:00,47.23,47.23,47.14,47.14,23637.0,38.4928,38.4928,38.4195,38.4195,23637.0
2018-07-18 13:50:00,47.14,47.17,47.13,47.16,27126.0,38.4195,38.4439,38.4113,38.4358,27126.0
2018-07-18 14:00:00,47.16,47.17,47.1,47.11,31392.0,38.4358,38.4439,38.3869,38.395,31392.0
2018-07-18 14:10:00,47.12,47.21,47.1,47.21,34845.0,38.4032,38.4765,38.3869,38.4765,34845.0
2018-07-18 14:20:00,47.21,47.21,47.11,47.14,42149.0,38.4765,38.4765,38.395,38.4195,42149.0
2018-07-18 14:30:00,47.14,47.16,47.1,47.15,107058.0,38.4195,38.4358,38.3869,38.4276,107058.0
2018-07-18 14:40:00,47.15,47.19,47.1,47.12,140120.0,38.4276,38.4602,38.3869,38.4032,140120.0
2018-07-18 14:50:00,47.11,47.14,47.03,47.11,83167.0,38.395,38.4195,38.3298,38.395,83167.0
2018-07-18 15:00:00,47.12,47.12,47.06,47.1,46426.0,38.4032,38.4032,38.3543,38.3869,46426.0
2018-07-18 15:10:00,47.11,47.22,47.05,47.22,81981.0,38.395,38.4847,38.3461,38.4847,81981.0
2018-07-18 15:20:00,47.21,47.26,47.17,47.26,56782.0,38.4765,38.5173,38.4439,38.5173,56782.0
2018-07-18 15:30:00,47.26,47.27,47.23,47.26,60710.0,38.5173,38.5254,38.4928,38.5173,60710.0
2018-07-18 15:40:00,47.27,47.28,47.22,47.25,108934.0,38.5254,38.5336,38.4847,38.5091,108934.0
2018-07-18 15:50:00,47.24,47.31,47.24,47.31,371988.0,38.501,38.558,38.501,38.558,371988.0
2018-07-19 09:30:00,47.32,47.55,47.3,47.34,74441.0,38.5662,38.7536,38.5499,38.5825,74441.0
2018-07-19 09:40:00,47.34,47.41,47.3,47.34,25706.0,38.5825,38.6395,38.5499,38.5825,25706.0
2018-07-19 09:50:00,47.35,47.39,47.31,47.33,30028.0,38.5906,38.6232,38.558,38.5743,30028.0
2018-07-19 10:00:00,47.34,47.46,47.32,47.45,24224.0,38.5825,38.6803,38.5662,38.6721,24224.0
2018-07-19 10:10:00,47.46,47.51,47.43,47.48,28193.0,38.6803,38.721,38.6558,38.6966,28193.0
2018-07-19 10:20:00,47.48,47.55,47.45,47.48,39367.0,38.6966,38.7536,38.6721,38.6966,39367.0
2018-07-19 10:30:00,47.48,47.49,47.33,47.41,79636.0,38.6966,38.7047,38.5743,38.6395,79636.0
2018-07-19 10:40:00,47.41,47.46,47.35,47.4,91748.0,38.6395,38.6803,38.5906,38.6314,91748.0
2018-07-19 10:50:00,47.4,47.41,47.34,47.38,36100.0,38.6314,38.6395,38.5825,38.6151,36100.0
2018-07-19 11:00:00,47.38,47.41,47.33,47.4,67075.0,38.6151,38.6395,38.5743,38.6314,67075.0
2018-07-19 11:10:00,47.42,47.42,47.37,47.41,25934.0,38.6477,38.6477,38.6069,38.6395,25934.0
2018-07-19 11:20:00,47.4,47.4,47.35,47.37,27588.0,38.6314,38.6314,38.5906,38.6069,27588.0
2018-07-19 11:30:00,47.38,47.45,47.38,47.44,18056.0,38.6151,38.6721,38.6151,38.664,18056.0
2018-07-19 11:40:00,47.44,47.44,47.37,47.39,47878.0,38.664,38.664,38.6069,38.6232,47878.0
2018-07-19 11:50:00,47.39,47.41,47.36,47.39,31023.0,38.6232,38.6395,38.5988,38.6232,31023.0
2018-07-19 12:00:00,47.39,47.46,47.38,47.42,43611.0,38.6232,38.6803,38.6151,38.6477,43611.0
2018-07-19 12:10:00,47.43,47.51,47.42,47.48,30279.0,38.6558,38.721,38.6477,38.6966,30279.0
2018-07-19 12:20:00,47.48,47.52,47.45,47.52,24953.0,38.6966,38.7292,38.6721,38.7292,24953.0
2018-07-19 12:30:00,47.53,47.55,47.48,47.5,27298.0,38.7373,38.7536,38.6966,38.7129,27298.0
2018-07-19 12:40:00,47.51,47.52,47.47,47.5,38596.0,38.721,38.7292,38.6884,38.7129,38596.0
2018-07-19 12:50:00,47.5,47.5,47.43,47.45,60570.0,38.7129,38.7129,38.6558,38.6721,60570.0
2018-07-19 13:00:00,47.44,47.5,47.39,47.4,75937.0,38.664,38.7129,38.6232,38.6314,75937.0
2018-07-19 13:10:00,47.39,47.42,47.38,47.41,10710.0,38.6232,38.6477,38.6151,38.6395,10710.0
2018-07-19 13:20:00,47.42,47.46,47.42,47.44,19781.0,38.6477,38.6803,38.6477,38.664,19781.0
2018-07-19 13:30:00,47.45,47.48,47.42,47.45,17239.0,38.6721,38.6966,38.6477,38.6721,17239.0
2018-07-19 13:40:00,47.46,47.47,47.42,47.42,9809.0,38.6803,38.6884,38.6477,38.6477,9809.0
2018-07-19 13:50:00,47.42,47.45,47.41,47.44,14302.0,38.6477,38.6721,38.6395,38.664,14302.0
2018-07-19 14:00:00,47.45,47.45,47.38,47.4,41869.0,38.6721,38.6721,38.6151,38.6314,41869.0
2018-07-19 14:10:00,47.41,47.43,47.39,47.41,43959.0,38.6395,38.6558,38.6232,38.6395,43959.0
2018-07-19 14:20:00,47.4,47.41,47.37,47.4,39701.0,38.6314,38.6395,38.6069,38.6314,39701.0
2018-07-19 14:30:00,47.4,47.41,47.36,47.38,26721.0,38.6314,38.6395,38.5988,38.6151,26721.0
2018-07-19 14:40:00,47.37,47.38,47.29,47.34,39665.0,38.6069,38.6151,38.5417,38.5825,39665.0
2018-07-19 14:50:00,47.34,47.35,47.3,47.3,44408.0,38.5825,38.5906,38.5499,38.5499,44408.0
2018-07-19 15:00:00,47.31,47.32,47.29,47.32,51531.0,38.558,38.5662,38.5417,38.5662,51531.0
2018-07-19 15:10:00,47.32,47.32,47.29,47.3,44780.0,38.5662,38.5662,38.5417,38.5499,44780.0
2018-07-19 15:20:00,47.3,47.31,47.27,47.29,68590.0,38.5499,38.558,38.5254,38.5417,68590.0
2018-07-19 15:30:00,47.29,47.31,47.25,47.29,78957.0,38.5417,38.558,38.5091,38.5417,78957.0
2018-07-19 15:40:00,47.3,47.32,47.27,47.29,95399.0,38.5499,38.5662,38.5254,38.5417,95399.0
2018-07-19 15:50:00,47.29,47.3,47.21,47.24,361748.0,38.5417,38.5499,38.4765,38.501,361748.0
2018-07-20 09:30:00,47.37,47.37,47.12,47.13,177253.0,38.6069,38.6069,38.4032,38.4113,177253.0
2018-07-20 09:40:00,47.14,47.16,47.02,47.03,38869.0,38.4195,38.4358,38.3217,38.3298,38869.0
2018-07-20 09:50:00,47.03,47.13,47.03,47.13,28186.0,38.3298,38.4113,38.3298,38.4113,28186.0
2018-07-20 10:00:00,47.13,47.13,46.98,46.98,21804.0,38.4113,38.4113,38.2891,38.2891,21804.0
2018-07-20 10:10:00,46.98,47.09,46.98,47.05,33837.0,38.2891,38.3787,38.2891,38.3461,33837.0
2018-07-20 10:20:00,47.05,47.11,47.01,47.03,31269.0,38.3461,38.395,38.3135,38.3298,31269.0
2018-07-20 10:30:00,47.03,47.17,47.02,47.14,24346.0,38.3298,38.4439,38.3217,38.4195,24346.0
2018-07-20 10:40:00,47.14,47.14,47.08,47.08,19064.0,38.4195,38.4195,38.3706,38.3706,19064.0
2018-07-20 10:50:00,47.08,47.09,47.03,47.07,37403.0,38.3706,38.3787,38.3298,38.3624,37403.0
2018-07-20 11:00:00,47.06,47.12,47.0,47.01,77565.0,38.3543,38.4032,38.3054,38.3135,77565.0
2018-07-20 11:10:00,47.01,47.09,46.98,47.09,60183.0,38.3135,38.3787,38.2891,38.3787,60183.0
2018-07-20 11:20:00,47.08,47.14,47.07,47.09,18084.0,38.3706,38.4195,38.3624,38.3787,18084.0
2018-07-20 11:30:00,47.1,47.1,47.04,47.07,27499.0,38.3869,38.3869,38.338,38.3624,27499.0
2018-07-20 11:40:00,47.06,47.11,47.05,47.11,19620.0,38.3543,38.395,38.3461,38.395,19620.0
2018-07-20 11:50:00,47.1,47.1,47.02,47.03,22212.0,38.3869,38.3869,38.3217,38.3298,22212.0
2018-07-20 12:00:00,47.03,47.05,47.0,47.0,18475.0,38.3298,38.3461,38.3054,38.3054,18475.0
2018-07-20 12:10:00,47.01,47.04,46.98,47.03,21423.0,38.3135,38.338,38.2891,38.3298,21423.0
2018-07-20 12:20:00,47.03,47.12,47.03,47.11,22703.0,38.3298,38.4032,38.3298,38.395,22703.0
2018-07-20 12:30:00,47.11,47.11,47.05,47.08,25990.0,38.395,38.395,38.3461,38.3706,25990.0
2018-07-20 12:40:00,47.09,47.1,47.05,47.06,67736.0,38.3787,38.3869,38.3461,38.3543,67736.0
2018-07-20 12:50:00,47.06,47.07,47.02,47.04,14890.0,38.3543,38.3624,38.3217,38.338,14890.0
2018-07-20 13:00:00,47.03,47.07,47.03,47.04,13666.0,38.3298,38.3624,38.3298,38.338,13666.0
2018-07-20 13:10:00,47.05,47.1,47.04,47.07,21264.0,38.3461,38.3869,38.338,38.3624,21264.0
2018-07-20 13:20:00,47.07,47.08,47.04,47.05,9956.0,38.3624,38.3706,38.338,38.3461,9956.0
2018-07-20 13:30:00,47.04,47.06,47.01,47.01,13244.0,38.338,38.3543,38.3135,38.3135,13244.0
2018-07-20 13:40:00,47.01,47.02,46.97,46.98,49843.0,38.3135,38.3217,38.2809,38.2891,49843.0
2018-07-20 13:50:00,46.99,46.99,46.98,46.99,17962.0,38.2972,38.2972,38.2891,38.2972,17962.0
2018-07-20 14:00:00,46.99,46.99,46.96,46.98,57300.0,38.2972,38.2972,38.2728,38.2891,57300.0
2018-07-20 14:10:00,46.98,46.98,46.95,46.96,22829.0,38.2891,38.2891,38.2646,38.2728,22829.0
2018-07-20 14:20:00,46.95,46.96,46.9,46.9,43259.0,38.2646,38.2728,38.2239,38.2239,43259.0
2018-07-20 14:30:00,46.91,46.96,46.91,46.94,80246.0,38.232,38.2728,38.232,38.2565,80246.0
2018-07-20 14:40:00,46.94,47.02,46.93,47.01,36559.0,38.2565,38.3217,38.2483,38.3135,36559.0
2018-07-20 14:50:00,47.01,47.06,47.0,47.05,30816.0,38.3135,38.3543,38.3054,38.3461,30816.0
2018-07-20 15:00:00,47.05,47.06,47.0,47.0,39764.0,38.3461,38.3543,38.3054,38.3054,39764.0
2018-07-20 15:10:00,47.01,47.05,46.99,47.05,39701.0,38.3135,38.3461,38.2972,38.3461,39701.0
2018-07-20 15:20:00,47.05,47.07,47.03,47.04,48801.0,38.3461,38.3624,38.3298,38.338,48801.0
2018-07-20 15:30:00,47.05,47.15,47.04,47.15,58697.0,38.3461,38.4276,38.338,38.4276,58697.0
2018-07-20 15:40:00,47.15,47.22,47.15,47.18,120375.0,38.4276,38.4847,38.4276,38.4521,120375.0
2018-07-20 15:50:00,47.18,47.19,47.11,47.12,350829.0,38.4521,38.4602,38.395,38.4032,350829.0
2018-07-23 09:30:00,47.23,47.36,47.11,47.23,62666.0,38.4928,38.5988,38.395,38.4928,62666.0
2018-07-23 09:40:00,47.22,47.27,47.08,47.27,49227.0,38.4847,38.5254,38.3706,38.5254,49227.0
2018-07-23 09:50:00,47.28,47.29,47.18,47.18,23895.0,38.5336,38.5417,38.4521,38.4521,23895.0
2018-07-23 10:00:00,47.19,47.25,47.04,47.09,56364.0,38.4602,38.5091,38.338,38.3787,56364.0
2018-07-23 10:10:00,47.09,47.2,47.08,47.18,45442.0,38.3787,38.4684,38.3706,38.4521,45442.0
2018-07-23 10:20:00,47.18,47.21,47.13,47.19,36199.0,38.4521,38.4765,38.4113,38.4602,36199.0
2018-07-23 10:30:00,47.19,47.19,47.13,47.16,33102.0,38.4602,38.4602,38.4113,38.4358,33102.0
2018-07-23 10:40:00,47.16,47.25,47.16,47.23,42833.0,38.4358,38.5091,38.4358,38.4928,42833.0
2018-07-23 10:50:00,47.23,47.31,47.21,47.22,100350.0,38.4928,38.558,38.4765,38.4847,100350.0
2018-07-23 11:00:00,47.21,47.21,47.1,47.12,46499.0,38.4765,38.4765,38.3869,38.4032,46499.0
2018-07-23 11:10:00,47.13,47.18,47.12,47.18,38394.0,38.4113,38.4521,38.4032,38.4521,38394.0
2018-07-23 11:20:00,47.17,47.18,47.12,47.12,23677.0,38.4439,38.4521,38.4032,38.4032,23677.0
2018-07-23 11:30:00,47.12,47.12,47.04,47.06,73125.0,38.4032,38.4032,38.338,38.3543,73125.0
2018-07-23 11:40:00,47.08,47.15,47.08,47.13,26896.0,38.3706,38.4276,38.3706,38.4113,26896.0
2018-07-23 11:50:00,47.13,47.13,47.05,47.09,37124.0,38.4113,38.4113,38.3461,38.3787,37124.0
2018-07-23 12:00:00,47.1,47.13,47.07,47.13,23562.0,38.3869,38.4113,38.3624,38.4113,23562.0
2018-07-23 12:10:00,47.13,47.16,47.1,47.11,26842.0,38.4113,38.4358,38.3869,38.395,26842.0
2018-07-23 12:20:00,47.11,47.15,47.11,47.14,16484.0,38.395,38.4276,38.395,38.4195,16484.0
2018-07-23 12:30:00,47.15,47.15,47.09,47.1,13359.0,38.4276,38.4276,38.3787,38.3869,13359.0
2018-07-23 12:40:00,47.1,47.11,47.06,47.07,10060.0,38.3869,38.395,38.3543,38.3624,10060.0
2018-07-23 12:50:00,47.07,47.08,47.06,47.07,10684.0,38.3624,38.3706,38.3543,38.3624,10684.0
2018-07-23 13:00:00,47.07,47.09,47.03,47.03,21087.0,38.3624,38.3787,38.3298,38.3298,21087.0
2018-07-23 13:10:00,47.03,47.05,47.01,47.05,31839.0,38.3298,38.3461,38.3135,38.3461,31839.0
2018-07-23 13:20:00,47.05,47.07,47.02,47.06,28862.0,38.3461,38.3624,38.3217,38.3543,28862.0
2018-07-23 13:30:00,47.05,47.06,47.01,47.05,23104.0,38.3461,38.3543,38.3135,38.3461,23104.0
2018-07-23 13:40:00,47.05,47.08,47.04,47.07,12409.0,38.3461,38.3706,38.338,38.3624,12409.0
2018-07-23 13:50:00,47.07,47.14,47.07,47.09,47594.0,38.3624,38.4195,38.3624,38.3787,47594.0
2018-07-23 14:00:00,47.09,47.1,47.05,47.05,32721.0,38.3787,38.3869,38.3461,38.3461,32721.0
2018-07-23 14:10:00,47.06,47.13,47.05,47.11,26325.0,38.3543,38.4113,38.3461,38.395,26325.0
2018-07-23 14:20:00,47.12,47.15,47.09,47.11,25355.0,38.4032,38.4276,38.3787,38.395,25355.0
2018-07-23 14:30:00,47.11,47.12,47.08,47.11,16090.0,38.395,38.4032,38.3706,38.395,16090.0
2018-07-23 14:40:00,47.12,47.13,47.11,47.13,30944.0,38.4032,38.4113,38.395,38.4113,30944.0
2018-07-23 14:50:00,47.12,47.14,47.12,47.13,32210.0,38.4032,38.4195,38.4032,38.4113,32210.0
2018-07-23 15:00:00,47.13,47.14,47.09,47.14,42091.0,38.4113,38.4195,38.3787,38.4195,42091.0
2018-07-23 15:10:00,47.14,47.22,47.13,47.21,70566.0,38.4195,38.4847,38.4113,38.4765,70566.0
2018-07-23 15:20:00,47.21,47.21,47.19,47.21,41986.0,38.4765,38.4765,38.4602,38.4765,41986.0
2018-07-23 15:30:00,47.21,47.23,47.19,47.23,51951.0,38.4765,38.4928,38.4602,38.4928,51951.0
2018-07-23 15:40:00,47.23,47.26,47.2,47.26,104404.0,38.4928,38.5173,38.4684,38.5173,104404.0
2018-07-23 15:50:00,47.26,47.26,47.18,47.24,197704.0,38.5173,38.5173,38.4521,38.501,197704.0
2018-07-24 09:30:00,47.32,47.32,47.2,47.28,58183.0,38.5662,38.5662,38.4684,38.5336,58183.0
2018-07-24 09:40:00,47.3,47.34,47.22,47.29,26545.0,38.5499,38.5825,38.4847,38.5417,26545.0
2018-07-24 09:50:00,47.29,47.34,47.18,47.32,193124.0,38.5417,38.5825,38.4521,38.5662,193124.0
2018-07-24 10:00:00,47.33,47.34,47.24,47.25,47782.0,38.5743,38.5825,38.501,38.5091,47782.0
2018-07-24 10:10:00,47.24,47.31,47.2,47.31,40749.0,38.501,38.558,38.4684,38.558,40749.0
2018-07-24 10:20:00,47.33,47.39,47.28,47.33,39414.0,38.5743,38.6232,38.5336,38.5743,39414.0
2018-07-24 10:30:00,47.33,47.38,47.27,47.36,79010.0,38.5743,38.6151,38.5254,38.5988,79010.0
2018-07-24 10:40:00,47.37,47.69,47.37,47.54,319740.0,38.6069,38.8677,38.6069,38.7455,319740.0
2018-07-24 10:50:00,47.53,47.53,47.45,47.53,48312.0,38.7373,38.7373,38.6721,38.7373,48312.0
2018-07-24 11:00:00,47.53,47.56,47.48,47.54,42197.0,38.7373,38.7618,38.6966,38.7455,42197.0
2018-07-24 11:10:00,47.53,47.54,47.48,47.51,50512.0,38.7373,38.7455,38.6966,38.721,50512.0
2018-07-24 11:20:00,47.51,47.53,47.49,47.5,53614.0,38.721,38.7373,38.7047,38.7129,53614.0
2018-07-24 11:30:00,47.51,47.51,47.43,47.47,48399.0,38.721,38.721,38.6558,38.6884,48399.0
2018-07-24 11:40:00,47.47,47.47,47.41,47.45,28501.0,38.6884,38.6884,38.6395,38.6721,28501.0
2018-07-24 11:50:00,47.45,47.46,47.42,47.45,27925.0,38.6721,38.6803,38.6477,38.6721,27925.0
2018-07-24 12:00:00,47.45,47.53,47.43,47.52,42658.0,38.6721,38.7373,38.6558,38.7292,42658.0
2018-07-24 12:10:00,47.53,47.65,47.51,47.62,54289.0,38.7373,38.8351,38.721,38.8107,54289.0
2018-07-24 12:20:00,47.63,47.63,47.56,47.57,34713.0,38.8188,38.8188,38.7618,38.7699,34713.0
2018-07-24 12:30:00,47.57,47.61,47.54,47.56,74402.0,38.7699,38.8025,38.7455,38.7618,74402.0
2018-07-24 12:40:00,47.56,47.58,47.48,47.51,117800.0,38.7618,38.7781,38.6966,38.721,117800.0
2018-07-24 12:50:00,47.51,47.53,47.46,47.51,33760.0,38.721,38.7373,38.6803,38.721,33760.0
2018-07-24 13:00:00,47.5,47.53,47.48,47.48,43610.0,38.7129,38.7373,38.6966,38.6966,43610.0
2018-07-24 13:10:00,47.48,47.48,47.41,47.43,27287.0,38.6966,38.6966,38.6395,38.6558,27287.0
2018-07-24 13:20:00,47.43,47.43,47.34,47.37,33471.0,38.6558,38.6558,38.5825,38.6069,33471.0
2018-07-24 13:30:00,47.38,47.39,47.3,47.35,43499.0,38.6151,38.6232,38.5499,38.5906,43499.0
2018-07-24 13:40:00,47.36,47.39,47.35,47.39,17943.0,38.5988,38.6232,38.5906,38.6232,17943.0
2018-07-24 13:50:00,47.38,47.38,47.33,47.34,19946.0,38.6151,38.6151,38.5743,38.5825,19946.0
2018-07-24 14:00:00,47.33,47.33,47.26,47.29,45915.0,38.5743,38.5743,38.5173,38.5417,45915.0
2018-07-24 14:10:00,47.28,47.32,47.25,47.3,49553.0,38.5336,38.5662,38.5091,38.5499,49553.0
2018-07-24 14:20:00,47.31,47.33,47.3,47.33,19140.0,38.558,38.5743,38.5499,38.5743,19140.0
2018-07-24 14:30:00,47.32,47.35,47.26,47.26,32881.0,38.5662,38.5906,38.5173,38.5173,32881.0
2018-07-24 14:40:00,47.26,47.32,47.25,47.27,16716.0,38.5173,38.5662,38.5091,38.5254,16716.0
2018-07-24 14:50:00,47.27,47.27,47.22,47.24,22285.0,38.5254,38.5254,38.4847,38.501,22285.0
2018-07-24 15:00:00,47.24,47.25,47.22,47.23,16065.0,38.501,38.5091,38.4847,38.4928,16065.0
2018-07-24 15:10:00,47.23,47.24,47.17,47.23,63864.0,38.4928,38.501,38.4439,38.4928,63864.0
2018-07-24 15:20:00,47.23,47.23,47.2,47.22,48761.0,38.4928,38.4928,38.4684,38.4847,48761.0
2018-07-24 15:30:00,47.21,47.27,47.19,47.26,51385.0,38.4765,38.5254,38.4602,38.5173,51385.0
2018-07-24 15:40:00,47.26,47.27,47.22,47.27,111456.0,38.5173,38.5254,38.4847,38.5254,111456.0
2018-07-24 15:50:00,47.27,47.35,47.24,47.3,514095.0,38.5254,38.5906,38.501,38.5499,514095.0
2018-07-25 09:30:00,47.21,47.5,47.15,47.33,89252.0,38.4765,38.7129,38.4276,38.5743,89252.0
2018-07-25 09:40:00,47.34,47.59,47.3,47.35,138477.0,38.5825,38.7862,38.5499,38.5906,138477.0
2018-07-25 09:50:00,47.35,47.35,47.25,47.26,54317.0,38.5906,38.5906,38.5091,38.5173,54317.0
2018-07-25 10:00:00,47.26,47.28,47.16,47.17,53081.0,38.5173,38.5336,38.4358,38.4439,53081.0
2018-07-25 10:10:00,47.17,47.26,47.14,47.16,54161.0,38.4439,38.5173,38.4195,38.4358,54161.0
2018-07-25 10:20:00,47.16,47.16,46.98,46.99,94818.0,38.4358,38.4358,38.2891,38.2972,94818.0
2018-07-25 10:30:00,47.0,47.13,46.99,47.09,56904.0,38.3054,38.4113,38.2972,38.3787,56904.0
2018-07-25 10:40:00,47.09,47.13,47.03,47.05,52090.0,38.3787,38.4113,38.3298,38.3461,52090.0
2018-07-25 10:50:00,47.05,47.07,46.94,46.99,60535.0,38.3461,38.3624,38.2565,38.2972,60535.0
2018-07-25 11:00:00,47.0,47.0,46.92,46.99,59179.0,38.3054,38.3054,38.2402,38.2972,59179.0
2018-07-25 11:10:00,46.99,47.04,46.96,47.01,39215.0,38.2972,38.338,38.2728,38.3135,39215.0
2018-07-25 11:20:00,47.0,47.0,46.83,46.83,54737.0,38.3054,38.3054,38.1668,38.1668,54737.0
2018-07-25 11:30:00,46.83,46.87,46.75,46.85,91118.0,38.1668,38.1994,38.1016,38.1831,91118.0
2018-07-25 11:40:00,46.86,46.89,46.77,46.84,43667.0,38.1913,38.2157,38.1179,38.175,43667.0
2018-07-25 11:50:00,46.84,46.9,46.8,46.84,54887.0,38.175,38.2239,38.1424,38.175,54887.0
2018-07-25 12:00:00,46.83,46.85,46.76,46.77,54364.0,38.1668,38.1831,38.1098,38.1179,54364.0
2018-07-25 12:10:00,46.77,46.87,46.77,46.84,43474.0,38.1179,38.1994,38.1179,38.175,43474.0
2018-07-25 12:20:00,46.83,46.84,46.79,46.8,27426.0,38.1668,38.175,38.1342,38.1424,27426.0
2018-07-25 12:30:00,46.8,46.8,46.74,46.75,30854.0,38.1424,38.1424,38.0935,38.1016,30854.0
2018-07-25 12:40:00,46.76,46.86,46.75,46.86,36113.0,38.1098,38.1913,38.1016,38.1913,36113.0
2018-07-25 12:50:00,46.86,46.87,46.81,46.86,43554.0,38.1913,38.1994,38.1505,38.1913,43554.0
2018-07-25 13:00:00,46.86,46.89,46.79,46.86,84252.0,38.1913,38.2157,38.1342,38.1913,84252.0
2018-07-25 13:10:00,46.86,46.87,46.8,46.82,31577.0,38.1913,38.1994,38.1424,38.1587,31577.0
2018-07-25 13:20:00,46.82,46.84,46.78,46.79,29142.0,38.1587,38.175,38.1261,38.1342,29142.0
2018-07-25 13:30:00,46.78,46.84,46.77,46.84,46742.0,38.1261,38.175,38.1179,38.175,46742.0
2018-07-25 13:40:00,46.84,46.89,46.79,46.89,43276.0,38.175,38.2157,38.1342,38.2157,43276.0
2018-07-25 13:50:00,46.89,46.93,46.86,46.88,35978.0,38.2157,38.2483,38.1913,38.2076,35978.0
2018-07-25 14:00:00,46.88,46.96,46.87,46.94,40277.0,38.2076,38.2728,38.1994,38.2565,40277.0
2018-07-25 14:10:00,46.94,46.97,46.91,46.92,46031.0,38.2565,38.2809,38.232,38.2402,46031.0
2018-07-25 14:20:00,46.93,46.94,46.9,46.91,33699.0,38.2483,38.2565,38.2239,38.232,33699.0
2018-07-25 14:30:00,46.91,46.96,46.89,46.95,50958.0,38.232,38.2728,38.2157,38.2646,50958.0
2018-07-25 14:40:00,46.95,47.03,46.92,47.03,52580.0,38.2646,38.3298,38.2402,38.3298,52580.0
2018-07-25 14:50:00,47.02,47.06,47.0,47.01,43016.0,38.3217,38.3543,38.3054,38.3135,43016.0
2018-07-25 15:00:00,47.01,47.06,46.98,47.06,72832.0,38.3135,38.3543,38.2891,38.3543,72832.0
2018-07-25 15:10:00,47.05,47.12,46.99,47.02,151502.0,38.3461,38.4032,38.2972,38.3217,151502.0
2018-07-25 15:20:00,47.03,47.04,47.0,47.01,48582.0,38.3298,38.338,38.3054,38.3135,48582.0
2018-07-25 15:30:00,47.0,47.06,46.93,47.05,256397.0,38.3054,38.3543,38.2483,38.3461,256397.0
2018-07-25 15:40:00,47.05,47.2,46.99,47.2,275740.0,38.3461,38.4684,38.2972,38.4684,275740.0
2018-07-25 15:50:00,47.2,47.28,46.99,47.24,422538.0,38.4684,38.5336,38.2972,38.501,422538.0
2018-07-26 09:30:00,47.41,47.8,47.37,47.75,177756.0,38.6395,38.9574,38.6069,38.9166,177756.0
2018-07-26 09:40:00,47.76,47.81,47.64,47.75,75152.0,38.9248,38.9655,38.827,38.9166,75152.0
2018-07-26 09:50:00,47.75,47.77,47.65,47.67,68268.0,38.9166,38.9329,38.8351,38.8514,68268.0
2018-07-26 10:00:00,47.66,47.71,47.54,47.61,47616.0,38.8433,38.884,38.7455,38.8025,47616.0
2018-07-26 10:10:00,47.62,47.67,47.54,47.67,37509.0,38.8107,38.8514,38.7455,38.8514,37509.0
2018-07-26 10:20:00,47.66,47.67,47.57,47.58,30771.0,38.8433,38.8514,38.7699,38.7781,30771.0
2018-07-26 10:30:00,47.59,47.69,47.56,47.69,61998.0,38.7862,38.8677,38.7618,38.8677,61998.0
2018-07-26 10:40:00,47.7,47.7,47.64,47.67,26913.0,38.8759,38.8759,38.827,38.8514,26913.0
2018-07-26 10:50:00,47.68,47.69,47.63,47.69,56679.0,38.8596,38.8677,38.8188,38.8677,56679.0
2018-07-26 11:00:00,47.68,47.77,47.66,47.7,27172.0,38.8596,38.9329,38.8433,38.8759,27172.0
2018-07-26 11:10:00,47.7,47.71,47.65,47.68,19748.0,38.8759,38.884,38.8351,38.8596,19748.0
2018-07-26 11:20:00,47.69,47.69,47.62,47.67,28024.0,38.8677,38.8677,38.8107,38.8514,28024.0
2018-07-26 11:30:00,47.68,47.68,47.64,47.68,28264.0,38.8596,38.8596,38.827,38.8596,28264.0
2018-07-26 11:40:00,47.67,47.78,47.66,47.77,36903.0,38.8514,38.9411,38.8433,38.9329,36903.0
2018-07-26 11:50:00,47.77,47.82,47.74,47.79,21221.0,38.9329,38.9737,38.9085,38.9492,21221.0
2018-07-26 12:00:00,47.79,47.89,47.79,47.85,28933.0,38.9492,39.0307,38.9492,38.9981,28933.0
2018-07-26 12:10:00,47.86,47.91,47.83,47.84,25073.0,39.0063,39.047,38.9818,38.99,25073.0
2018-07-26 12:20:00,47.83,47.93,47.82,47.91,32342.0,38.9818,39.0633,38.9737,39.047,32342.0
2018-07-26 12:30:00,47.92,47.96,47.91,47.93,34232.0,39.0552,39.0878,39.047,39.0633,34232.0
2018-07-26 12:40:00,47.92,47.97,47.92,47.92,29379.0,39.0552,39.0959,39.0552,39.0552,29379.0
2018-07-26 12:50:00,47.92,47.96,47.91,47.95,36077.0,39.0552,39.0878,39.047,39.0796,36077.0
2018-07-26 13:00:00,47.94,47.95,47.88,47.89,19271.0,39.0715,39.0796,39.0226,39.0307,19271.0
2018-07-26 13:10:00,47.9,47.95,47.89,47.94,28154.0,39.0389,39.0796,39.0307,39.0715,28154.0
2018-07-26 13:20:00,47.94,47.95,47.9,47.91,14107.0,39.0715,39.0796,39.0389,39.047,14107.0
2018-07-26 13:30:00,47.9,47.92,47.87,47.89,19875.0,39.0389,39.0552,39.0144,39.0307,19875.0
2018-07-26 13:40:00,47.9,47.91,47.84,47.9,29267.0,39.0389,39.047,38.99,39.0389,29267.0
2018-07-26 13:50:00,47.89,47.89,47.83,47.86,23904.0,39.0307,39.0307,38.9818,39.0063,23904.0
2018-07-26 14:00:00,47.86,47.88,47.82,47.88,21625.0,39.0063,39.0226,38.9737,39.0226,21625.0
2018-07-26 14:10:00,47.88,47.89,47.82,47.83,55555.0,39.0226,39.0307,38.9737,38.9818,55555.0
2018-07-26 14:20:00,47.83,47.84,47.79,47.84,29705.0,38.9818,38.99,38.9492,38.99,29705.0
2018-07-26 14:30:00,47.83,47.86,47.81,47.86,25848.0,38.9818,39.0063,38.9655,39.0063,25848.0
2018-07-26 14:40:00,47.86,47.88,47.78,47.79,39547.0,39.0063,39.0226,38.9411,38.9492,39547.0
2018-07-26 14:50:00,47.79,47.79,47.75,47.76,24886.0,38.9492,38.9492,38.9166,38.9248,24886.0
2018-07-26 15:00:00,47.76,47.77,47.71,47.73,50894.0,38.9248,38.9329,38.884,38.9003,50894.0
2018-07-26 15:10:00,47.73,47.76,47.71,47.74,53154.0,38.9003,38.9248,38.884,38.9085,53154.0
2018-07-26 15:20:00,47.74,47.76,47.67,47.69,51777.0,38.9085,38.9248,38.8514,38.8677,51777.0
2018-07-26 15:30:00,47.7,47.75,47.69,47.75,63489.0,38.8759,38.9166,38.8677,38.9166,63489.0
2018-07-26 15:40:00,47.74,47.75,47.66,47.67,89349.0,38.9085,38.9166,38.8433,38.8514,89349.0
2018-07-26 15:50:00,47.67,47.71,47.66,47.71,235129.0,38.8514,38.884,38.8433,38.884,235129.0
2018-07-27 09:30:00,47.72,47.87,47.62,47.76,84945.0,38.8922,39.0144,38.8107,38.9248,84945.0
2018-07-27 09:40:00,47.77,47.89,47.71,47.73,61238.0,38.9329,39.0307,38.884,38.9003,61238.0
2018-07-27 09:50:00,47.73,47.79,47.64,47.65,49314.0,38.9003,38.9492,38.827,38.8351,49314.0
2018-07-27 10:00:00,47.66,47.74,47.61,47.62,53202.0,38.8433,38.9085,38.8025,38.8107,53202.0
2018-07-27 10:10:00,47.62,47.63,47.49,47.49,61508.0,38.8107,38.8188,38.7047,38.7047,61508.0
2018-07-27 10:20:00,47.48,47.52,47.4,47.41,68770.0,38.6966,38.7292,38.6314,38.6395,68770.0
2018-07-27 10:30:00,47.41,47.51,47.4,47.49,52413.0,38.6395,38.721,38.6314,38.7047,52413.0
2018-07-27 10:40:00,47.5,47.54,47.44,47.54,42107.0,38.7129,38.7455,38.664,38.7455,42107.0
2018-07-27 10:50:00,47.55,47.56,47.5,47.56,24326.0,38.7536,38.7618,38.7129,38.7618,24326.0
2018-07-27 11:00:00,47.55,47.57,47.49,47.52,25189.0,38.7536,38.7699,38.7047,38.7292,25189.0
2018-07-27 11:10:00,47.53,47.55,47.47,47.49,27360.0,38.7373,38.7536,38.6884,38.7047,27360.0
2018-07-27 11:20:00,47.48,47.52,47.45,47.45,16980.0,38.6966,38.7292,38.6721,38.6721,16980.0
2018-07-27 11:30:00,47.46,47.49,47.41,47.41,31921.0,38.6803,38.7047,38.6395,38.6395,31921.0
2018-07-27 11:40:00,47.42,47.44,47.38,47.42,31311.0,38.6477,38.664,38.6151,38.6477,31311.0
2018-07-27 11:50:00,47.42,47.42,47.35,47.39,29962.0,38.6477,38.6477,38.5906,38.6232,29962.0
2018-07-27 12:00:00,47.38,47.4,47.34,47.35,33629.0,38.6151,38.6314,38.5825,38.5906,33629.0
2018-07-27 12:10:00,47.35,47.38,47.34,47.34,24794.0,38.5906,38.6151,38.5825,38.5825,24794.0
2018-07-27 12:20:00,47.34,47.46,47.34,47.46,28875.0,38.5825,38.6803,38.5825,38.6803,28875.0
2018-07-27 12:30:00,47.46,47.46,47.37,47.37,29395.0,38.6803,38.6803,38.6069,38.6069,29395.0
2018-07-27 12:40:00,47.37,47.41,47.36,47.38,24940.0,38.6069,38.6395,38.5988,38.6151,24940.0
2018-07-27 12:50:00,47.38,47.41,47.35,47.36,35370.0,38.6151,38.6395,38.5906,38.5988,35370.0
2018-07-27 13:00:00,47.35,47.41,47.32,47.36,74762.0,38.5906,38.6395,38.5662,38.5988,74762.0
2018-07-27 13:10:00,47.36,47.37,47.31,47.33,33398.0,38.5988,38.6069,38.558,38.5743,33398.0
2018-07-27 13:20:00,47.32,47.38,47.3,47.38,98345.0,38.5662,38.6151,38.5499,38.6151,98345.0
2018-07-27 13:30:00,47.39,47.47,47.36,47.47,67133.0,38.6232,38.6884,38.5988,38.6884,67133.0
2018-07-27 13:40:00,47.46,47.49,47.44,47.48,30947.0,38.6803,38.7047,38.664,38.6966,30947.0
2018-07-27 13:50:00,47.48,47.55,47.47,47.53,77392.0,38.6966,38.7536,38.6884,38.7373,77392.0
2018-07-27 14:00:00,47.53,47.54,47.51,47.51,33205.0,38.7373,38.7455,38.721,38.721,33205.0
2018-07-27 14:10:00,47.51,47.52,47.48,47.5,30913.0,38.721,38.7292,38.6966,38.7129,30913.0
2018-07-27 14:20:00,47.5,47.55,47.49,47.52,46339.0,38.7129,38.7536,38.7047,38.7292,46339.0
2018-07-27 14:30:00,47.51,47.54,47.47,47.48,27470.0,38.721,38.7455,38.6884,38.6966,27470.0
2018-07-27 14:40:00,47.48,47.55,47.47,47.53,47245.0,38.6966,38.7536,38.6884,38.7373,47245.0
2018-07-27 14:50:00,47.53,47.55,47.52,47.55,30137.0,38.7373,38.7536,38.7292,38.7536,30137.0
2018-07-27 15:00:00,47.55,47.69,47.54,47.69,82016.0,38.7536,38.8677,38.7455,38.8677,82016.0
2018-07-27 15:10:00,47.69,47.71,47.67,47.68,58536.0,38.8677,38.884,38.8514,38.8596,58536.0
2018-07-27 15:20:00,47.68,47.68,47.56,47.58,54956.0,38.8596,38.8596,38.7618,38.7781,54956.0
2018-07-27 15:30:00,47.58,47.61,47.57,47.6,51837.0,38.7781,38.8025,38.7699,38.7944,51837.0
2018-07-27 15:40:00,47.59,47.62,47.56,47.56,87370.0,38.7862,38.8107,38.7618,38.7618,87370.0
2018-07-27 15:50:00,47.56,47.63,47.55,47.62,201573.0,38.7618,38.8188,38.7536,38.8107,201573.0
2018-07-30 09:30:00,47.56,47.76,47.5,47.64,81727.0,38.7618,38.9248,38.7129,38.827,81727.0
2018-07-30 09:40:00,47.65,47.71,47.55,47.57,63859.0,38.8351,38.884,38.7536,38.7699,63859.0
2018-07-30 09:50:00,47.57,47.58,47.51,47.57,96091.0,38.7699,38.7781,38.721,38.7699,96091.0
2018-07-30 10:00:00,47.56,47.6,47.35,47.35,121714.0,38.7618,38.7944,38.5906,38.5906,121714.0
2018-07-30 10:10:00,47.35,47.51,47.3,47.47,56088.0,38.5906,38.721,38.5499,38.6884,56088.0
2018-07-30 10:20:00,47.47,47.47,47.39,47.43,47734.0,38.6884,38.6884,38.6232,38.6558,47734.0
2018-07-30 10:30:00,47.44,47.49,47.41,47.48,46217.0,38.664,38.7047,38.6395,38.6966,46217.0
2018-07-30 10:40:00,47.47,47.48,47.4,47.41,29957.0,38.6884,38.6966,38.6314,38.6395,29957.0
2018-07-30 10:50:00,47.4,47.54,47.38,47.5,41780.0,38.6314,38.7455,38.6151,38.7129,41780.0
2018-07-30 11:00:00,47.5,47.6,47.5,47.58,28316.0,38.7129,38.7944,38.7129,38.7781,28316.0
2018-07-30 11:10:00,47.58,47.61,47.54,47.61,46641.0,38.7781,38.8025,38.7455,38.8025,46641.0
2018-07-30 11:20:00,47.61,47.64,47.59,47.61,82638.0,38.8025,38.827,38.7862,38.8025,82638.0
2018-07-30 11:30:00,47.61,47.62,47.53,47.56,31316.0,38.8025,38.8107,38.7373,38.7618,31316.0
2018-07-30 11:40:00,47.56,47.63,47.56,47.59,54240.0,38.7618,38.8188,38.7618,38.7862,54240.0
2018-07-30 11:50:00,47.59,47.6,47.5,47.51,41814.0,38.7862,38.7944,38.7129,38.721,41814.0
2018-07-30 12:00:00,47.51,47.51,47.44,47.48,43882.0,38.721,38.721,38.664,38.6966,43882.0
2018-07-30 12:10:00,47.48,47.48,47.38,47.38,48998.0,38.6966,38.6966,38.6151,38.6151,48998.0
2018-07-30 12:20:00,47.38,47.39,47.36,47.36,50645.0,38.6151,38.6232,38.5988,38.5988,50645.0
2018-07-30 12:30:00,47.37,47.41,47.36,47.39,30038.0,38.6069,38.6395,38.5988,38.6232,30038.0
2018-07-30 12:40:00,47.39,47.54,47.38,47.54,87896.0,38.6232,38.7455,38.6151,38.7455,87896.0
2018-07-30 12:50:00,47.53,47.54,47.44,47.44,56952.0,38.7373,38.7455,38.664,38.664,56952.0
2018-07-30 13:00:00,47.44,47.45,47.38,47.41,81382.0,38.664,38.6721,38.6151,38.6395,81382.0
2018-07-30 13:10:00,47.41,47.44,47.39,47.43,43027.0,38.6395,38.664,38.6232,38.6558,43027.0
2018-07-30 13:20:00,47.43,47.45,47.37,47.38,39052.0,38.6558,38.6721,38.6069,38.6151,39052.0
2018-07-30 13:30:00,47.38,47.47,47.36,47.46,41856.0,38.6151,38.6884,38.5988,38.6803,41856.0
2018-07-30 13:40:00,47.47,47.55,47.46,47.55,38781.0,38.6884,38.7536,38.6803,38.7536,38781.0
2018-07-30 13:50:00,47.54,47.58,47.49,47.49,33231.0,38.7455,38.7781,38.7047,38.7047,33231.0
2018-07-30 14:00:00,47.49,47.53,47.47,47.52,35134.0,38.7047,38.7373,38.6884,38.7292,35134.0
2018-07-30 14:10:00,47.52,47.53,47.48,47.52,55326.0,38.7292,38.7373,38.6966,38.7292,55326.0
2018-07-30 14:20:00,47.52,47.54,47.48,47.49,46497.0,38.7292,38.7455,38.6966,38.7047,46497.0
2018-07-30 14:30:00,47.5,47.55,47.48,47.53,37605.0,38.7129,38.7536,38.6966,38.7373,37605.0
2018-07-30 14:40:00,47.54,47.59,47.5,47.55,51859.0,38.7455,38.7862,38.7129,38.7536,51859.0
2018-07-30 14:50:00,47.55,47.56,47.46,47.5,70221.0,38.7536,38.7618,38.6803,38.7129,70221.0
2018-07-30 15:00:00,47.5,47.58,47.45,47.54,127499.0,38.7129,38.7781,38.6721,38.7455,127499.0
2018-07-30 15:10:00,47.54,47.54,47.37,47.41,125619.0,38.7455,38.7455,38.6069,38.6395,125619.0
2018-07-30 15:20:00,47.41,47.46,47.4,47.43,75044.0,38.6395,38.6803,38.6314,38.6558,75044.0
2018-07-30 15:30:00,47.42,47.46,47.35,47.37,135760.0,38.6477,38.6803,38.5906,38.6069,135760.0
2018-07-30 15:40:00,47.37,47.38,47.3,47.37,184714.0,38.6069,38.6151,38.5499,38.6069,184714.0
2018-07-30 15:50:00,47.36,47.41,47.32,47.36,372501.0,38.5988,38.6395,38.5662,38.5988,372501.0
2018-07-31 09:30:00,49.25,49.57,47.78,48.31,515049.0,40.1391,40.3999,38.9411,39.373,515049.0
2018-07-31 09:40:00,48.33,48.5,48.12,48.22,218212.0,39.3893,39.5279,39.2182,39.2997,218212.0
2018-07-31 09:50:00,48.23,48.65,48.16,48.5,279434.0,39.3078,39.6501,39.2508,39.5279,279434.0
2018-07-31 10:00:00,48.49,48.54,48.23,48.33,193905.0,39.5197,39.5605,39.3078,39.3893,193905.0
2018-07-31 10:10:00,48.35,48.64,48.34,48.47,124902.0,39.4056,39.642,39.3975,39.5034,124902.0
2018-07-31 10:20:00,48.47,48.53,48.02,48.19,114953.0,39.5034,39.5523,39.1367,39.2752,114953.0
2018-07-31 10:30:00,48.21,48.46,48.18,48.38,83430.0,39.2915,39.4953,39.2671,39.4301,83430.0
2018-07-31 10:40:00,48.37,48.5,48.31,48.33,66340.0,39.4219,39.5279,39.373,39.3893,66340.0
2018-07-31 10:50:00,48.33,48.33,48.15,48.24,64728.0,39.3893,39.3893,39.2426,39.316,64728.0
2018-07-31 11:00:00,48.24,48.47,48.16,48.38,78674.0,39.316,39.5034,39.2508,39.4301,78674.0
2018-07-31 11:10:00,48.39,48.45,48.18,48.23,85656.0,39.4382,39.4871,39.2671,39.3078,85656.0
2018-07-31 11:20:00,48.22,48.24,48.08,48.1,100864.0,39.2997,39.316,39.1856,39.2019,100864.0
2018-07-31 11:30:00,48.12,48.14,47.93,48.02,259476.0,39.2182,39.2345,39.0633,39.1367,259476.0
2018-07-31 11:40:00,48.01,48.01,47.82,47.87,162251.0,39.1285,39.1285,38.9737,39.0144,162251.0
2018-07-31 11:50:00,47.87,47.87,47.68,47.73,147078.0,39.0144,39.0144,38.8596,38.9003,147078.0
2018-07-31 12:00:00,47.73,47.91,47.71,47.82,84901.0,38.9003,39.047,38.884,38.9737,84901.0
2018-07-31 12:10:00,47.81,47.85,47.73,47.78,242752.0,38.9655,38.9981,38.9003,38.9411,242752.0
2018-07-31 12:20:00,47.78,47.85,47.7,47.81,189184.0,38.9411,38.9981,38.8759,38.9655,189184.0
2018-07-31 12:30:00,47.8,47.93,47.79,47.86,96309.0,38.9574,39.0633,38.9492,39.0063,96309.0
2018-07-31 12:40:00,47.86,47.96,47.86,47.88,82409.0,39.0063,39.0878,39.0063,39.0226,82409.0
2018-07-31 12:50:00,47.89,47.95,47.86,47.94,46138.0,39.0307,39.0796,39.0063,39.0715,46138.0
2018-07-31 13:00:00,47.93,48.0,47.89,48.0,108004.0,39.0633,39.1204,39.0307,39.1204,108004.0
2018-07-31 13:10:00,47.99,48.3,47.99,48.3,135695.0,39.1122,39.3649,39.1122,39.3649,135695.0
2018-07-31 13:20:00,48.34,48.38,48.24,48.35,96766.0,39.3975,39.4301,39.316,39.4056,96766.0
2018-07-31 13:30:00,48.35,48.49,48.3,48.34,161325.0,39.4056,39.5197,39.3649,39.3975,161325.0
2018-07-31 13:40:00,48.35,48.49,48.34,48.4,49839.0,39.4056,39.5197,39.3975,39.4464,49839.0
2018-07-31 13:50:00,48.41,48.48,48.28,48.3,121987.0,39.4545,39.5116,39.3486,39.3649,121987.0
2018-07-31 14:00:00,48.29,48.3,48.07,48.17,131679.0,39.3567,39.3649,39.1774,39.2589,131679.0
2018-07-31 14:10:00,48.16,48.19,48.07,48.14,94648.0,39.2508,39.2752,39.1774,39.2345,94648.0
2018-07-31 14:20:00,48.13,48.19,48.02,48.15,92941.0,39.2263,39.2752,39.1367,39.2426,92941.0
2018-07-31 14:30:00,48.14,48.27,48.1,48.19,128899.0,39.2345,39.3404,39.2019,39.2752,128899.0
2018-07-31 14:40:00,48.19,48.34,48.17,48.3,132280.0,39.2752,39.3975,39.2589,39.3649,132280.0
2018-07-31 14:50:00,48.3,48.32,48.23,48.24,79683.0,39.3649,39.3812,39.3078,39.316,79683.0
2018-07-31 15:00:00,48.24,48.25,48.14,48.18,122757.0,39.316,39.3241,39.2345,39.2671,122757.0
2018-07-31 15:10:00,48.18,48.22,48.06,48.14,210112.0,39.2671,39.2997,39.1693,39.2345,210112.0
2018-07-31 15:20:00,48.14,48.2,48.09,48.09,160039.0,39.2345,39.2834,39.1937,39.1937,160039.0
2018-07-31 15:30:00,48.09,48.14,48.0,48.13,220897.0,39.1937,39.2345,39.1204,39.2263,220897.0
2018-07-31 15:40:00,48.13,48.19,48.12,48.18,359816.0,39.2263,39.2752,39.2182,39.2671,359816.0
2018-07-31 15:50:00,48.18,48.3,48.08,48.26,910328.0,39.2671,39.3649,39.1856,39.3323,910328.0
2018-08-01 09:30:00,48.34,48.7,48.24,48.61,309346.0,39.3975,39.6909,39.316,39.6175,309346.0
2018-08-01 09:40:00,48.6,48.8,48.38,48.59,149215.0,39.6094,39.7724,39.4301,39.6012,149215.0
2018-08-01 09:50:00,48.59,48.95,48.57,48.83,137325.0,39.6012,39.8946,39.5849,39.7968,137325.0
2018-08-01 10:00:00,48.82,48.83,48.28,48.43,210917.0,39.7887,39.7968,39.3486,39.4708,210917.0
2018-08-01 10:10:00,48.42,48.49,48.31,48.39,98516.0,39.4627,39.5197,39.373,39.4382,98516.0
2018-08-01 10:20:00,48.4,48.43,48.27,48.29,110421.0,39.4464,39.4708,39.3404,39.3567,110421.0
2018-08-01 10:30:00,48.27,48.52,48.27,48.46,89633.0,39.3404,39.5442,39.3404,39.4953,89633.0
2018-08-01 10:40:00,48.45,48.45,48.2,48.26,80546.0,39.4871,39.4871,39.2834,39.3323,80546.0
2018-08-01 10:50:00,48.26,48.37,48.17,48.34,83606.0,39.3323,39.4219,39.2589,39.3975,83606.0
2018-08-01 11:00:00,48.34,48.35,48.26,48.28,80839.0,39.3975,39.4056,39.3323,39.3486,80839.0
2018-08-01 11:10:00,48.28,48.28,48.2,48.23,65209.0,39.3486,39.3486,39.2834,39.3078,65209.0
2018-08-01 11:20:00,48.23,48.31,48.23,48.29,89808.0,39.3078,39.373,39.3078,39.3567,89808.0
2018-08-01 11:30:00,48.3,48.3,48.23,48.27,71127.0,39.3649,39.3649,39.3078,39.3404,71127.0
2018-08-01 11:40:00,48.27,48.28,48.21,48.26,41151.0,39.3404,39.3486,39.2915,39.3323,41151.0
2018-08-01 11:50:00,48.25,48.26,48.14,48.15,60854.0,39.3241,39.3323,39.2345,39.2426,60854.0
2018-08-01 12:00:00,48.16,48.16,48.05,48.09,74161.0,39.2508,39.2508,39.1611,39.1937,74161.0
2018-08-01 12:10:00,48.1,48.18,48.09,48.15,63716.0,39.2019,39.2671,39.1937,39.2426,63716.0
2018-08-01 12:20:00,48.16,48.22,48.16,48.22,52366.0,39.2508,39.2997,39.2508,39.2997,52366.0
2018-08-01 12:30:00,48.21,48.25,48.15,48.15,53178.0,39.2915,39.3241,39.2426,39.2426,53178.0
2018-08-01 12:40:00,48.16,48.16,48.07,48.14,67333.0,39.2508,39.2508,39.1774,39.2345,67333.0
2018-08-01 12:50:00,48.14,48.16,48.11,48.15,44343.0,39.2345,39.2508,39.21,39.2426,44343.0
2018-08-01 13:00:00,48.16,48.24,48.15,48.23,52769.0,39.2508,39.316,39.2426,39.3078,52769.0
2018-08-01 13:10:00,48.23,48.3,48.22,48.27,52727.0,39.3078,39.3649,39.2997,39.3404,52727.0
2018-08-01 13:20:00,48.28,48.31,48.27,48.3,53993.0,39.3486,39.373,39.3404,39.3649,53993.0
2018-08-01 13:30:00,48.28,48.3,48.25,48.28,49220.0,39.3486,39.3649,39.3241,39.3486,49220.0
2018-08-01 13:40:00,48.27,48.3,48.25,48.25,53419.0,39.3404,39.3649,39.3241,39.3241,53419.0
2018-08-01 13:50:00,48.26,48.31,48.22,48.28,87266.0,39.3323,39.373,39.2997,39.3486,87266.0
2018-08-01 14:00:00,48.29,48.29,48.15,48.22,88484.0,39.3567,39.3567,39.2426,39.2997,88484.0
2018-08-01 14:10:00,48.22,48.25,48.14,48.24,70387.0,39.2997,39.3241,39.2345,39.316,70387.0
2018-08-01 14:20:00,48.24,48.25,48.14,48.15,51905.0,39.316,39.3241,39.2345,39.2426,51905.0
2018-08-01 14:30:00,48.14,48.19,48.11,48.18,70311.0,39.2345,39.2752,39.21,39.2671,70311.0
2018-08-01 14:40:00,48.18,48.23,48.18,48.23,62994.0,39.2671,39.3078,39.2671,39.3078,62994.0
2018-08-01 14:50:00,48.23,48.29,48.19,48.26,93342.0,39.3078,39.3567,39.2752,39.3323,93342.0
2018-08-01 15:00:00,48.27,48.27,48.21,48.23,63379.0,39.3404,39.3404,39.2915,39.3078,63379.0
2018-08-01 15:10:00,48.23,48.23,48.18,48.2,73363.0,39.3078,39.3078,39.2671,39.2834,73363.0
2018-08-01 15:20:00,48.2,48.22,48.14,48.16,87848.0,39.2834,39.2997,39.2345,39.2508,87848.0
2018-08-01 15:30:00,48.16,48.19,48.15,48.19,114886.0,39.2508,39.2752,39.2426,39.2752,114886.0
2018-08-01 15:40:00,48.19,48.22,48.09,48.09,214812.0,39.2752,39.2997,39.1937,39.1937,214812.0
2018-08-01 15:50:00,48.09,48.15,48.06,48.1,532554.0,39.1937,39.2426,39.1693,39.2019,532554.0
2018-08-02 09:30:00,48.17,48.85,48.17,48.65,279436.0,39.2589,39.8131,39.2589,39.6501,279436.0
2018-08-02 09:40:00,48.65,48.87,48.61,48.83,240505.0,39.6501,39.8294,39.6175,39.7968,240505.0
2018-08-02 09:50:00,48.82,48.92,48.56,48.58,216115.0,39.7887,39.8702,39.5768,39.5931,216115.0
2018-08-02 10:00:00,48.59,48.89,48.53,48.89,160709.0,39.6012,39.8457,39.5523,39.8457,160709.0
2018-08-02 10:10:00,48.89,48.96,48.85,48.86,167626.0,39.8457,39.9028,39.8131,39.8213,167626.0
2018-08-02 10:20:00,48.86,48.98,48.82,48.98,348263.0,39.8213,39.9191,39.7887,39.9191,348263.0
2018-08-02 10:30:00,48.99,48.99,48.91,48.96,247284.0,39.9272,39.9272,39.862,39.9028,247284.0
2018-08-02 10:40:00,48.96,48.99,48.9,48.99,133414.0,39.9028,39.9272,39.8539,39.9272,133414.0
2018-08-02 10:50:00,48.99,49.03,48.94,49.03,210879.0,39.9272,39.9598,39.8865,39.9598,210879.0
2018-08-02 11:00:00,49.03,49.1,48.96,49.09,157222.0,39.9598,40.0169,39.9028,40.0087,157222.0
2018-08-02 11:10:00,49.08,49.08,48.99,49.07,99555.0,40.0006,40.0006,39.9272,39.9924,99555.0
2018-08-02 11:20:00,49.06,49.1,48.99,49.03,88899.0,39.9843,40.0169,39.9272,39.9598,88899.0
2018-08-02 11:30:00,49.04,49.07,48.99,49.05,108953.0,39.968,39.9924,39.9272,39.9761,108953.0
2018-08-02 11:40:00,49.06,49.15,49.05,49.14,97734.0,39.9843,40.0576,39.9761,40.0495,97734.0
2018-08-02 11:50:00,49.14,49.24,49.09,49.24,101316.0,40.0495,40.131,40.0087,40.131,101316.0
2018-08-02 12:00:00,49.25,49.38,49.23,49.35,132112.0,40.1391,40.2451,40.1228,40.2206,132112.0
2018-08-02 12:10:00,49.36,49.43,49.33,49.39,148162.0,40.2288,40.2858,40.2043,40.2532,148162.0
2018-08-02 12:20:00,49.39,49.47,49.36,49.45,101115.0,40.2532,40.3184,40.2288,40.3021,101115.0
2018-08-02 12:30:00,49.45,49.48,49.34,49.36,160221.0,40.3021,40.3266,40.2125,40.2288,160221.0
2018-08-02 12:40:00,49.36,49.44,49.35,49.38,138563.0,40.2288,40.294,40.2206,40.2451,138563.0
2018-08-02 12:50:00,49.37,49.44,49.37,49.43,61625.0,40.2369,40.294,40.2369,40.2858,61625.0
2018-08-02 13:00:00,49.43,49.45,49.41,49.45,36205.0,40.2858,40.3021,40.2695,40.3021,36205.0
2018-08-02 13:10:00,49.45,49.45,49.36,49.37,143359.0,40.3021,40.3021,40.2288,40.2369,143359.0
2018-08-02 13:20:00,49.37,49.38,49.26,49.27,96136.0,40.2369,40.2451,40.1473,40.1554,96136.0
2018-08-02 13:30:00,49.28,49.42,49.27,49.42,80466.0,40.1636,40.2777,40.1554,40.2777,80466.0
2018-08-02 13:40:00,49.42,49.44,49.38,49.4,85080.0,40.2777,40.294,40.2451,40.2614,85080.0
2018-08-02 13:50:00,49.41,49.42,49.37,49.38,57750.0,40.2695,40.2777,40.2369,40.2451,57750.0
2018-08-02 14:00:00,49.37,49.41,49.3,49.33,83980.0,40.2369,40.2695,40.1799,40.2043,83980.0
2018-08-02 14:10:00,49.33,49.37,49.3,49.32,106713.0,40.2043,40.2369,40.1799,40.1962,106713.0
2018-08-02 14:20:00,49.32,49.33,49.25,49.26,162986.0,40.1962,40.2043,40.1391,40.1473,162986.0
2018-08-02 14:30:00,49.24,49.38,49.24,49.32,91336.0,40.131,40.2451,40.131,40.1962,91336.0
2018-08-02 14:40:00,49.32,49.36,49.31,49.32,81652.0,40.1962,40.2288,40.188,40.1962,81652.0
2018-08-02 14:50:00,49.33,49.42,49.3,49.4,171341.0,40.2043,40.2777,40.1799,40.2614,171341.0
2018-08-02 15:00:00,49.4,49.5,49.39,49.41,113587.0,40.2614,40.3429,40.2532,40.2695,113587.0
2018-08-02 15:10:00,49.41,49.47,49.41,49.43,93398.0,40.2695,40.3184,40.2695,40.2858,93398.0
2018-08-02 15:20:00,49.43,49.49,49.42,49.43,83181.0,40.2858,40.3347,40.2777,40.2858,83181.0
2018-08-02 15:30:00,49.43,49.48,49.38,49.44,133308.0,40.2858,40.3266,40.2451,40.294,133308.0
2018-08-02 15:40:00,49.44,49.44,49.37,49.4,246210.0,40.294,40.294,40.2369,40.2614,246210.0
2018-08-02 15:50:00,49.39,49.41,49.31,49.34,482749.0,40.2532,40.2695,40.188,40.2125,482749.0
2018-08-03 09:30:00,49.6,49.68,49.43,49.51,306467.0,40.4244,40.4896,40.2858,40.351,306467.0
2018-08-03 09:40:00,49.51,49.63,49.45,49.45,129105.0,40.351,40.4488,40.3021,40.3021,129105.0
2018-08-03 09:50:00,49.43,49.52,49.41,49.5,80683.0,40.2858,40.3592,40.2695,40.3429,80683.0
2018-08-03 10:00:00,49.5,49.51,49.44,49.46,66011.0,40.3429,40.351,40.294,40.3103,66011.0
2018-08-03 10:10:00,49.45,49.48,49.37,49.37,73849.0,40.3021,40.3266,40.2369,40.2369,73849.0
2018-08-03 10:20:00,49.37,49.49,49.33,49.48,68399.0,40.2369,40.3347,40.2043,40.3266,68399.0
2018-08-03 10:30:00,49.48,49.56,49.46,49.55,52014.0,40.3266,40.3918,40.3103,40.3836,52014.0
2018-08-03 10:40:00,49.56,49.63,49.55,49.63,58206.0,40.3918,40.4488,40.3836,40.4488,58206.0
2018-08-03 10:50:00,49.62,49.67,49.57,49.66,68226.0,40.4407,40.4814,40.3999,40.4733,68226.0
2018-08-03 11:00:00,49.66,49.72,49.63,49.68,239321.0,40.4733,40.5222,40.4488,40.4896,239321.0
2018-08-03 11:10:00,49.68,49.71,49.61,49.62,68771.0,40.4896,40.514,40.4325,40.4407,68771.0
2018-08-03 11:20:00,49.63,49.64,49.56,49.58,49870.0,40.4488,40.457,40.3918,40.4081,49870.0
2018-08-03 11:30:00,49.58,49.59,49.51,49.56,45862.0,40.4081,40.4162,40.351,40.3918,45862.0
2018-08-03 11:40:00,49.57,49.6,49.53,49.56,107604.0,40.3999,40.4244,40.3673,40.3918,107604.0
2018-08-03 11:50:00,49.56,49.68,49.54,49.66,56351.0,40.3918,40.4896,40.3755,40.4733,56351.0
2018-08-03 12:00:00,49.66,49.87,49.65,49.84,245549.0,40.4733,40.6444,40.4651,40.62,245549.0
2018-08-03 12:10:00,49.83,49.84,49.71,49.79,63542.0,40.6118,40.62,40.514,40.5792,63542.0
2018-08-03 12:20:00,49.79,49.81,49.77,49.81,47697.0,40.5792,40.5955,40.5629,40.5955,47697.0
2018-08-03 12:30:00,49.81,49.88,49.74,49.85,53147.0,40.5955,40.6526,40.5385,40.6281,53147.0
2018-08-03 12:40:00,49.84,49.89,49.84,49.89,58609.0,40.62,40.6607,40.62,40.6607,58609.0
2018-08-03 12:50:00,49.89,49.96,49.88,49.91,69625.0,40.6607,40.7178,40.6526,40.677,69625.0
2018-08-03 13:00:00,49.92,49.97,49.92,49.96,31803.0,40.6852,40.7259,40.6852,40.7178,31803.0
2018-08-03 13:10:00,49.96,49.97,49.93,49.97,43416.0,40.7178,40.7259,40.6933,40.7259,43416.0
2018-08-03 13:20:00,49.97,49.99,49.93,49.98,65245.0,40.7259,40.7422,40.6933,40.7341,65245.0
2018-08-03 13:30:00,49.97,49.98,49.95,49.96,51341.0,40.7259,40.7341,40.7096,40.7178,51341.0
2018-08-03 13:40:00,49.97,49.97,49.91,49.93,37960.0,40.7259,40.7259,40.677,40.6933,37960.0
2018-08-03 13:50:00,49.93,49.95,49.92,49.94,48755.0,40.6933,40.7096,40.6852,40.7015,48755.0
2018-08-03 14:00:00,49.94,49.94,49.89,49.91,46525.0,40.7015,40.7015,40.6607,40.677,46525.0
2018-08-03 14:10:00,49.91,49.92,49.85,49.88,49958.0,40.677,40.6852,40.6281,40.6526,49958.0
2018-08-03 14:20:00,49.88,49.88,49.81,49.83,79553.0,40.6526,40.6526,40.5955,40.6118,79553.0
2018-08-03 14:30:00,49.83,49.9,49.81,49.89,69912.0,40.6118,40.6689,40.5955,40.6607,69912.0
2018-08-03 14:40:00,49.89,49.95,49.88,49.91,53582.0,40.6607,40.7096,40.6526,40.677,53582.0
2018-08-03 14:50:00,49.91,49.92,49.86,49.88,76632.0,40.677,40.6852,40.6363,40.6526,76632.0
2018-08-03 15:00:00,49.88,49.91,49.87,49.89,54294.0,40.6526,40.677,40.6444,40.6607,54294.0
2018-08-03 15:10:00,49.9,49.92,49.88,49.91,84933.0,40.6689,40.6852,40.6526,40.677,84933.0
2018-08-03 15:20:00,49.91,49.91,49.84,49.84,77954.0,40.677,40.677,40.62,40.62,77954.0
2018-08-03 15:30:00,49.84,49.92,49.84,49.91,113149.0,40.62,40.6852,40.62,40.677,113149.0
2018-08-03 15:40:00,49.91,49.97,49.91,49.95,166167.0,40.677,40.7259,40.677,40.7096,166167.0
2018-08-03 15:50:00,49.95,49.96,49.9,49.94,471275.0,40.7096,40.7178,40.6689,40.7015,471275.0
2018-08-06 09:30:00,50.0,50.07,49.89,49.97,181261.0,40.7504,40.8074,40.6607,40.7259,181261.0
2018-08-06 09:40:00,49.99,50.06,49.9,49.91,77218.0,40.7422,40.7993,40.6689,40.677,77218.0
2018-08-06 09:50:00,49.91,49.99,49.85,49.98,73784.0,40.677,40.7422,40.6281,40.7341,73784.0
2018-08-06 10:00:00,50.0,50.05,49.92,50.01,122860.0,40.7504,40.7911,40.6852,40.7585,122860.0
2018-08-06 10:10:00,50.01,50.14,49.96,50.12,230795.0,40.7585,40.8645,40.7178,40.8482,230795.0
2018-08-06 10:20:00,50.12,50.35,50.12,50.16,282818.0,40.8482,41.0356,40.8482,40.8808,282818.0
2018-08-06 10:30:00,50.16,50.27,50.14,50.18,87040.0,40.8808,40.9704,40.8645,40.8971,87040.0
2018-08-06 10:40:00,50.17,50.22,50.14,50.18,52835.0,40.8889,40.9297,40.8645,40.8971,52835.0
2018-08-06 10:50:00,50.18,50.19,50.1,50.12,74139.0,40.8971,40.9052,40.8319,40.8482,74139.0
2018-08-06 11:00:00,50.12,50.19,50.1,50.15,49250.0,40.8482,40.9052,40.8319,40.8726,49250.0
2018-08-06 11:10:00,50.15,50.27,50.13,50.21,131028.0,40.8726,40.9704,40.8563,40.9215,131028.0
2018-08-06 11:20:00,50.21,50.25,50.18,50.23,58779.0,40.9215,40.9541,40.8971,40.9378,58779.0
2018-08-06 11:30:00,50.23,50.23,50.07,50.09,45433.0,40.9378,40.9378,40.8074,40.8237,45433.0
2018-08-06 11:40:00,50.09,50.16,50.08,50.14,38085.0,40.8237,40.8808,40.8156,40.8645,38085.0
2018-08-06 11:50:00,50.14,50.21,50.13,50.21,32347.0,40.8645,40.9215,40.8563,40.9215,32347.0
2018-08-06 12:00:00,50.21,50.27,50.2,50.26,48386.0,40.9215,40.9704,40.9134,40.9623,48386.0
2018-08-06 12:10:00,50.26,50.28,50.25,50.27,33782.0,40.9623,40.9786,40.9541,40.9704,33782.0
2018-08-06 12:20:00,50.28,50.32,50.27,50.3,37805.0,40.9786,41.0112,40.9704,40.9949,37805.0
2018-08-06 12:30:00,50.31,50.33,50.28,50.33,26929.0,41.003,41.0193,40.9786,41.0193,26929.0
2018-08-06 12:40:00,50.33,50.4,50.32,50.38,94331.0,41.0193,41.0764,41.0112,41.0601,94331.0
2018-08-06 12:50:00,50.37,50.4,50.34,50.35,30644.0,41.0519,41.0764,41.0275,41.0356,30644.0
2018-08-06 13:00:00,50.34,50.4,50.33,50.37,33400.0,41.0275,41.0764,41.0193,41.0519,33400.0
2018-08-06 13:10:00,50.36,50.41,50.36,50.38,21279.0,41.0438,41.0845,41.0438,41.0601,21279.0
2018-08-06 13:20:00,50.39,50.39,50.3,50.33,41364.0,41.0682,41.0682,40.9949,41.0193,41364.0
2018-08-06 13:30:00,50.33,50.33,50.29,50.3,21747.0,41.0193,41.0193,40.9867,40.9949,21747.0
2018-08-06 13:40:00,50.3,50.32,50.29,50.3,22358.0,40.9949,41.0112,40.9867,40.9949,22358.0
2018-08-06 13:50:00,50.3,50.3,50.26,50.3,51486.0,40.9949,40.9949,40.9623,40.9949,51486.0
2018-08-06 14:00:00,50.3,50.3,50.26,50.26,44484.0,40.9949,40.9949,40.9623,40.9623,44484.0
2018-08-06 14:10:00,50.26,50.26,50.2,50.22,40460.0,40.9623,40.9623,40.9134,40.9297,40460.0
2018-08-06 14:20:00,50.22,50.26,50.21,50.23,43371.0,40.9297,40.9623,40.9215,40.9378,43371.0
2018-08-06 14:30:00,50.23,50.25,50.21,50.25,32976.0,40.9378,40.9541,40.9215,40.9541,32976.0
2018-08-06 14:40:00,50.25,50.26,50.22,50.23,56285.0,40.9541,40.9623,40.9297,40.9378,56285.0
2018-08-06 14:50:00,50.24,50.26,50.21,50.22,45009.0,40.946,40.9623,40.9215,40.9297,45009.0
2018-08-06 15:00:00,50.22,50.23,50.17,50.21,56777.0,40.9297,40.9378,40.8889,40.9215,56777.0
2018-08-06 15:10:00,50.21,50.21,50.14,50.16,51048.0,40.9215,40.9215,40.8645,40.8808,51048.0
2018-08-06 15:20:00,50.16,50.16,50.12,50.13,47337.0,40.8808,40.8808,40.8482,40.8563,47337.0
2018-08-06 15:30:00,50.13,50.14,50.07,50.07,109609.0,40.8563,40.8645,40.8074,40.8074,109609.0
2018-08-06 15:40:00,50.07,50.1,50.01,50.04,173385.0,40.8074,40.8319,40.7585,40.783,173385.0
2018-08-06 15:50:00,50.04,50.05,49.96,50.04,244978.0,40.783,40.7911,40.7178,40.783,244978.0
2018-08-07 09:30:00,50.09,50.44,50.09,50.4,122161.0,40.8237,41.109,40.8237,41.0764,122161.0
2018-08-07 09:40:00,50.39,50.47,50.35,50.4,72742.0,41.0682,41.1334,41.0356,41.0764,72742.0
2018-08-07 09:50:00,50.4,50.52,50.38,50.46,69258.0,41.0764,41.1742,41.0601,41.1253,69258.0
2018-08-07 10:00:00,50.45,50.48,50.39,50.41,39261.0,41.1171,41.1416,41.0682,41.0845,39261.0
2018-08-07 10:10:00,50.42,50.47,50.39,50.41,49976.0,41.0927,41.1334,41.0682,41.0845,49976.0
2018-08-07 10:20:00,50.41,50.56,50.41,50.51,103398.0,41.0845,41.2068,41.0845,41.166,103398.0
2018-08-07 10:30:00,50.51,50.59,50.46,50.58,60748.0,41.166,41.2312,41.1253,41.2231,60748.0
2018-08-07 10:40:00,50.58,50.58,50.44,50.48,147804.0,41.2231,41.2231,41.109,41.1416,147804.0
2018-08-07 10:50:00,50.48,50.51,50.44,50.5,45701.0,41.1416,41.166,41.109,41.1579,45701.0
2018-08-07 11:00:00,50.49,50.57,50.48,50.56,73338.0,41.1497,41.2149,41.1416,41.2068,73338.0
2018-08-07 11:10:00,50.55,50.6,50.54,50.56,39404.0,41.1986,41.2394,41.1905,41.2068,39404.0
2018-08-07 11:20:00,50.56,50.56,50.5,50.5,41193.0,41.2068,41.2068,41.1579,41.1579,41193.0
2018-08-07 11:30:00,50.5,50.5,50.41,50.47,54841.0,41.1579,41.1579,41.0845,41.1334,54841.0
2018-08-07 11:40:00,50.46,50.5,50.44,50.46,40189.0,41.1253,41.1579,41.109,41.1253,40189.0
2018-08-07 11:50:00,50.47,50.5,50.42,50.48,31386.0,41.1334,41.1579,41.0927,41.1416,31386.0
2018-08-07 12:00:00,50.48,50.51,50.47,50.49,31765.0,41.1416,41.166,41.1334,41.1497,31765.0
2018-08-07 12:10:00,50.5,50.54,50.46,50.48,45198.0,41.1579,41.1905,41.1253,41.1416,45198.0
2018-08-07 12:20:00,50.47,50.59,50.47,50.54,72920.0,41.1334,41.2312,41.1334,41.1905,72920.0
2018-08-07 12:30:00,50.54,50.57,50.51,50.54,25992.0,41.1905,41.2149,41.166,41.1905,25992.0
2018-08-07 12:40:00,50.53,50.53,50.4,50.41,44577.0,41.1823,41.1823,41.0764,41.0845,44577.0
2018-08-07 12:50:00,50.41,50.51,50.4,50.51,35601.0,41.0845,41.166,41.0764,41.166,35601.0
2018-08-07 13:00:00,50.51,50.55,50.49,50.54,28768.0,41.166,41.1986,41.1497,41.1905,28768.0
2018-08-07 13:10:00,50.54,50.55,50.48,50.53,29861.0,41.1905,41.1986,41.1416,41.1823,29861.0
2018-08-07 13:20:00,50.52,50.52,50.47,50.47,20272.0,41.1742,41.1742,41.1334,41.1334,20272.0
2018-08-07 13:30:00,50.47,50.48,50.38,50.38,37744.0,41.1334,41.1416,41.0601,41.0601,37744.0
2018-08-07 13:40:00,50.38,50.42,50.35,50.42,41564.0,41.0601,41.0927,41.0356,41.0927,41564.0
2018-08-07 13:50:00,50.41,50.42,50.31,50.33,47724.0,41.0845,41.0927,41.003,41.0193,47724.0
2018-08-07 14:00:00,50.33,50.36,50.3,50.33,43164.0,41.0193,41.0438,40.9949,41.0193,43164.0
2018-08-07 14:10:00,50.32,50.33,50.28,50.31,44609.0,41.0112,41.0193,40.9786,41.003,44609.0
2018-08-07 14:20:00,50.31,50.32,50.25,50.32,58542.0,41.003,41.0112,40.9541,41.0112,58542.0
2018-08-07 14:30:00,50.32,50.32,50.27,50.28,29891.0,41.0112,41.0112,40.9704,40.9786,29891.0
2018-08-07 14:40:00,50.29,50.29,50.21,50.21,45368.0,40.9867,40.9867,40.9215,40.9215,45368.0
2018-08-07 14:50:00,50.21,50.23,50.16,50.18,56563.0,40.9215,40.9378,40.8808,40.8971,56563.0
2018-08-07 15:00:00,50.19,50.25,50.18,50.23,49762.0,40.9052,40.9541,40.8971,40.9378,49762.0
2018-08-07 15:10:00,50.23,50.24,50.2,50.22,49000.0,40.9378,40.946,40.9134,40.9297,49000.0
2018-08-07 15:20:00,50.21,50.25,50.18,50.19,59373.0,40.9215,40.9541,40.8971,40.9052,59373.0
2018-08-07 15:30:00,50.18,50.2,50.15,50.2,72920.0,40.8971,40.9134,40.8726,40.9134,72920.0
2018-08-07 15:40:00,50.2,50.21,50.14,50.17,107767.0,40.9134,40.9215,40.8645,40.8889,107767.0
2018-08-07 15:50:00,50.18,50.26,50.11,50.25,442577.0,40.8971,40.9623,40.84,40.9541,442577.0
2018-08-08 09:30:00,50.26,50.31,50.05,50.11,54292.0,40.9623,41.003,40.7911,40.84,54292.0
2018-08-08 09:40:00,50.12,50.12,49.86,49.87,36023.0,40.8482,40.8482,40.6363,40.6444,36023.0
2018-08-08 09:50:00,49.87,49.93,49.71,49.71,83405.0,40.6444,40.6933,40.514,40.514,83405.0
2018-08-08 10:00:00,49.7,49.82,49.69,49.74,51452.0,40.5059,40.6037,40.4977,40.5385,51452.0
2018-08-08 10:10:00,49.74,49.88,49.72,49.77,79191.0,40.5385,40.6526,40.5222,40.5629,79191.0
2018-08-08 10:20:00,49.77,49.83,49.75,49.8,44347.0,40.5629,40.6118,40.5466,40.5874,44347.0
2018-08-08 10:30:00,49.8,49.85,49.73,49.8,51802.0,40.5874,40.6281,40.5303,40.5874,51802.0
2018-08-08 10:40:00,49.82,49.86,49.74,49.82,42801.0,40.6037,40.6363,40.5385,40.6037,42801.0
2018-08-08 10:50:00,49.83,49.86,49.81,49.84,35042.0,40.6118,40.6363,40.5955,40.62,35042.0
2018-08-08 11:00:00,49.85,49.92,49.85,49.9,19546.0,40.6281,40.6852,40.6281,40.6689,19546.0
2018-08-08 11:10:00,49.9,49.96,49.87,49.92,33887.0,40.6689,40.7178,40.6444,40.6852,33887.0
2018-08-08 11:20:00,49.93,49.98,49.87,49.96,35484.0,40.6933,40.7341,40.6444,40.7178,35484.0
2018-08-08 11:30:00,49.97,50.01,49.95,49.95,28885.0,40.7259,40.7585,40.7096,40.7096,28885.0
2018-08-08 11:40:00,49.95,49.99,49.94,49.96,35213.0,40.7096,40.7422,40.7015,40.7178,35213.0
2018-08-08 11:50:00,49.96,49.99,49.96,49.98,20408.0,40.7178,40.7422,40.7178,40.7341,20408.0
2018-08-08 12:00:00,49.97,49.99,49.96,49.98,17687.0,40.7259,40.7422,40.7178,40.7341,17687.0
2018-08-08 12:10:00,49.98,50.0,49.96,49.96,30028.0,40.7341,40.7504,40.7178,40.7178,30028.0
2018-08-08 12:20:00,49.96,49.99,49.94,49.95,28820.0,40.7178,40.7422,40.7015,40.7096,28820.0
2018-08-08 12:30:00,49.95,49.97,49.94,49.96,14192.0,40.7096,40.7259,40.7015,40.7178,14192.0
2018-08-08 12:40:00,49.96,50.03,49.96,50.0,24916.0,40.7178,40.7748,40.7178,40.7504,24916.0
2018-08-08 12:50:00,50.01,50.01,49.91,49.92,35999.0,40.7585,40.7585,40.677,40.6852,35999.0
2018-08-08 13:00:00,49.93,49.95,49.9,49.9,17318.0,40.6933,40.7096,40.6689,40.6689,17318.0
2018-08-08 13:10:00,49.9,49.92,49.86,49.87,24511.0,40.6689,40.6852,40.6363,40.6444,24511.0
2018-08-08 13:20:00,49.86,49.89,49.78,49.78,28241.0,40.6363,40.6607,40.5711,40.5711,28241.0
2018-08-08 13:30:00,49.79,49.79,49.75,49.76,21965.0,40.5792,40.5792,40.5466,40.5548,21965.0
2018-08-08 13:40:00,49.77,49.89,49.77,49.88,25006.0,40.5629,40.6607,40.5629,40.6526,25006.0
2018-08-08 13:50:00,49.88,49.91,49.86,49.89,25618.0,40.6526,40.677,40.6363,40.6607,25618.0
2018-08-08 14:00:00,49.89,49.91,49.87,49.91,28074.0,40.6607,40.677,40.6444,40.677,28074.0
2018-08-08 14:10:00,49.91,49.93,49.87,49.91,31089.0,40.677,40.6933,40.6444,40.677,31089.0
2018-08-08 14:20:00,49.92,49.96,49.9,49.94,34435.0,40.6852,40.7178,40.6689,40.7015,34435.0
2018-08-08 14:30:00,49.94,49.98,49.91,49.93,25120.0,40.7015,40.7341,40.677,40.6933,25120.0
2018-08-08 14:40:00,49.93,49.95,49.88,49.9,32424.0,40.6933,40.7096,40.6526,40.6689,32424.0
2018-08-08 14:50:00,49.9,49.91,49.85,49.89,26001.0,40.6689,40.677,40.6281,40.6607,26001.0
2018-08-08 15:00:00,49.89,49.9,49.87,49.88,30713.0,40.6607,40.6689,40.6444,40.6526,30713.0
2018-08-08 15:10:00,49.89,49.95,49.88,49.95,30447.0,40.6607,40.7096,40.6526,40.7096,30447.0
2018-08-08 15:20:00,49.95,49.96,49.94,49.96,20689.0,40.7096,40.7178,40.7015,40.7178,20689.0
2018-08-08 15:30:00,49.96,50.05,49.96,50.05,73327.0,40.7178,40.7911,40.7178,40.7911,73327.0
2018-08-08 15:40:00,50.05,50.07,50.0,50.01,77582.0,40.7911,40.8074,40.7504,40.7585,77582.0
2018-08-08 15:50:00,50.01,50.02,49.94,49.96,229885.0,40.7585,40.7667,40.7015,40.7178,229885.0
2018-08-09 09:30:00,50.12,50.13,49.84,49.86,110418.0,40.8482,40.8563,40.62,40.6363,110418.0
2018-08-09 09:40:00,49.86,50.06,49.86,50.0,73641.0,40.6363,40.7993,40.6363,40.7504,73641.0
2018-08-09 09:50:00,50.01,50.06,49.88,49.92,63090.0,40.7585,40.7993,40.6526,40.6852,63090.0
2018-08-09 10:00:00,49.92,49.94,49.89,49.9,40461.0,40.6852,40.7015,40.6607,40.6689,40461.0
2018-08-09 10:10:00,49.9,49.96,49.89,49.91,47761.0,40.6689,40.7178,40.6607,40.677,47761.0
2018-08-09 10:20:00,49.93,49.96,49.89,49.94,24346.0,40.6933,40.7178,40.6607,40.7015,24346.0
2018-08-09 10:30:00,49.94,49.95,49.88,49.91,51884.0,40.7015,40.7096,40.6526,40.677,51884.0
2018-08-09 10:40:00,49.91,49.97,49.88,49.96,39995.0,40.677,40.7259,40.6526,40.7178,39995.0
2018-08-09 10:50:00,49.96,49.97,49.91,49.94,40526.0,40.7178,40.7259,40.677,40.7015,40526.0
2018-08-09 11:00:00,49.93,49.98,49.92,49.97,55206.0,40.6933,40.7341,40.6852,40.7259,55206.0
2018-08-09 11:10:00,49.97,50.02,49.96,49.99,46038.0,40.7259,40.7667,40.7178,40.7422,46038.0
2018-08-09 11:20:00,50.0,50.02,49.98,49.98,30793.0,40.7504,40.7667,40.7341,40.7341,30793.0
2018-08-09 11:30:00,49.98,49.99,49.86,49.86,74514.0,40.7341,40.7422,40.6363,40.6363,74514.0
2018-08-09 11:40:00,49.86,49.88,49.82,49.85,29315.0,40.6363,40.6526,40.6037,40.6281,29315.0
2018-08-09 11:50:00,49.84,49.84,49.75,49.77,79391.0,40.62,40.62,40.5466,40.5629,79391.0
2018-08-09 12:00:00,49.76,49.85,49.76,49.83,42773.0,40.5548,40.6281,40.5548,40.6118,42773.0
2018-08-09 12:10:00,49.82,49.83,49.78,49.79,25335.0,40.6037,40.6118,40.5711,40.5792,25335.0
2018-08-09 12:20:00,49.79,49.81,49.75,49.77,61299.0,40.5792,40.5955,40.5466,40.5629,61299.0
2018-08-09 12:30:00,49.78,49.78,49.75,49.77,45560.0,40.5711,40.5711,40.5466,40.5629,45560.0
2018-08-09 12:40:00,49.78,49.82,49.73,49.8,70970.0,40.5711,40.6037,40.5303,40.5874,70970.0
2018-08-09 12:50:00,49.8,49.94,49.8,49.9,49146.0,40.5874,40.7015,40.5874,40.6689,49146.0
2018-08-09 13:00:00,49.9,49.95,49.89,49.92,52471.0,40.6689,40.7096,40.6607,40.6852,52471.0
2018-08-09 13:10:00,49.92,50.0,49.91,50.0,44445.0,40.6852,40.7504,40.677,40.7504,44445.0
2018-08-09 13:20:00,50.0,50.05,49.98,50.05,49996.0,40.7504,40.7911,40.7341,40.7911,49996.0
2018-08-09 13:30:00,50.04,50.07,50.02,50.07,40695.0,40.783,40.8074,40.7667,40.8074,40695.0
2018-08-09 13:40:00,50.06,50.08,49.93,49.99,45692.0,40.7993,40.8156,40.6933,40.7422,45692.0
2018-08-09 13:50:00,50.0,50.07,49.98,50.05,54545.0,40.7504,40.8074,40.7341,40.7911,54545.0
2018-08-09 14:00:00,50.05,50.1,50.04,50.1,39403.0,40.7911,40.8319,40.783,40.8319,39403.0
2018-08-09 14:10:00,50.1,50.14,50.08,50.14,48669.0,40.8319,40.8645,40.8156,40.8645,48669.0
2018-08-09 14:20:00,50.14,50.21,50.12,50.21,52242.0,40.8645,40.9215,40.8482,40.9215,52242.0
2018-08-09 14:30:00,50.21,50.28,50.2,50.24,59015.0,40.9215,40.9786,40.9134,40.946,59015.0
2018-08-09 14:40:00,50.24,50.29,50.17,50.19,43000.0,40.946,40.9867,40.8889,40.9052,43000.0
2018-08-09 14:50:00,50.19,50.19,50.13,50.14,28872.0,40.9052,40.9052,40.8563,40.8645,28872.0
2018-08-09 15:00:00,50.13,50.17,50.13,50.15,41454.0,40.8563,40.8889,40.8563,40.8726,41454.0
2018-08-09 15:10:00,50.15,50.16,50.11,50.12,63531.0,40.8726,40.8808,40.84,40.8482,63531.0
2018-08-09 15:20:00,50.12,50.12,50.03,50.05,80786.0,40.8482,40.8482,40.7748,40.7911,80786.0
2018-08-09 15:30:00,50.05,50.17,50.03,50.17,83908.0,40.7911,40.8889,40.7748,40.8889,83908.0
2018-08-09 15:40:00,50.16,50.17,50.1,50.12,116662.0,40.8808,40.8889,40.8319,40.8482,116662.0
2018-08-09 15:50:00,50.12,50.26,50.12,50.23,410794.0,40.8482,40.9623,40.8482,40.9378,410794.0
2018-08-10 09:30:00,49.99,50.01,49.84,49.84,49868.0,40.7422,40.7585,40.62,40.62,49868.0
2018-08-10 09:40:00,49.83,49.87,49.77,49.85,43548.0,40.6118,40.6444,40.5629,40.6281,43548.0
2018-08-10 09:50:00,49.85,49.98,49.85,49.97,34854.0,40.6281,40.7341,40.6281,40.7259,34854.0
2018-08-10 10:00:00,49.97,50.03,49.89,49.92,35523.0,40.7259,40.7748,40.6607,40.6852,35523.0
2018-08-10 10:10:00,49.92,50.03,49.9,49.99,29070.0,40.6852,40.7748,40.6689,40.7422,29070.0
2018-08-10 10:20:00,49.98,50.0,49.85,49.87,20333.0,40.7341,40.7504,40.6281,40.6444,20333.0
2018-08-10 10:30:00,49.87,49.91,49.83,49.88,17190.0,40.6444,40.677,40.6118,40.6526,17190.0
2018-08-10 10:40:00,49.87,49.96,49.87,49.95,13704.0,40.6444,40.7178,40.6444,40.7096,13704.0
2018-08-10 10:50:00,49.95,50.0,49.91,49.97,20381.0,40.7096,40.7504,40.677,40.7259,20381.0
2018-08-10 11:00:00,49.97,50.03,49.95,50.01,19188.0,40.7259,40.7748,40.7096,40.7585,19188.0
2018-08-10 11:10:00,50.01,50.08,50.0,50.08,24797.0,40.7585,40.8156,40.7504,40.8156,24797.0
2018-08-10 11:20:00,50.08,50.15,50.07,50.13,13266.0,40.8156,40.8726,40.8074,40.8563,13266.0
2018-08-10 11:30:00,50.13,50.18,50.11,50.11,18078.0,40.8563,40.8971,40.84,40.84,18078.0
2018-08-10 11:40:00,50.1,50.1,50.04,50.07,15851.0,40.8319,40.8319,40.783,40.8074,15851.0
2018-08-10 11:50:00,50.08,50.13,50.08,50.09,17760.0,40.8156,40.8563,40.8156,40.8237,17760.0
2018-08-10 12:00:00,50.09,50.11,50.03,50.09,27154.0,40.8237,40.84,40.7748,40.8237,27154.0
2018-08-10 12:10:00,50.09,50.1,50.02,50.04,10100.0,40.8237,40.8319,40.7667,40.783,10100.0
2018-08-10 12:20:00,50.03,50.04,50.01,50.03,16479.0,40.7748,40.783,40.7585,40.7748,16479.0
2018-08-10 12:30:00,50.03,50.03,49.97,49.97,15298.0,40.7748,40.7748,40.7259,40.7259,15298.0
2018-08-10 12:40:00,49.98,50.03,49.97,50.0,24562.0,40.7341,40.7748,40.7259,40.7504,24562.0
2018-08-10 12:50:00,50.01,50.06,49.99,50.06,47525.0,40.7585,40.7993,40.7422,40.7993,47525.0
2018-08-10 13:00:00,50.05,50.09,50.04,50.09,14945.0,40.7911,40.8237,40.783,40.8237,14945.0
2018-08-10 13:10:00,50.09,50.1,50.04,50.04,20960.0,40.8237,40.8319,40.783,40.783,20960.0
2018-08-10 13:20:00,50.04,50.04,50.0,50.0,16505.0,40.783,40.783,40.7504,40.7504,16505.0
2018-08-10 13:30:00,50.0,50.01,49.94,49.94,41337.0,40.7504,40.7585,40.7015,40.7015,41337.0
2018-08-10 13:40:00,49.94,49.94,49.87,49.91,30127.0,40.7015,40.7015,40.6444,40.677,30127.0
2018-08-10 13:50:00,49.91,49.93,49.85,49.87,37967.0,40.677,40.6933,40.6281,40.6444,37967.0
2018-08-10 14:00:00,49.86,49.89,49.81,49.84,52831.0,40.6363,40.6607,40.5955,40.62,52831.0
2018-08-10 14:10:00,49.83,49.85,49.8,49.83,24107.0,40.6118,40.6281,40.5874,40.6118,24107.0
2018-08-10 14:20:00,49.82,49.83,49.73,49.74,30369.0,40.6037,40.6118,40.5303,40.5385,30369.0
2018-08-10 14:30:00,49.75,49.78,49.74,49.77,25095.0,40.5466,40.5711,40.5385,40.5629,25095.0
2018-08-10 14:40:00,49.77,49.81,49.75,49.75,27179.0,40.5629,40.5955,40.5466,40.5466,27179.0
2018-08-10 14:50:00,49.76,49.86,49.75,49.85,50059.0,40.5548,40.6363,40.5466,40.6281,50059.0
2018-08-10 15:00:00,49.84,49.87,49.82,49.86,46048.0,40.62,40.6444,40.6037,40.6363,46048.0
2018-08-10 15:10:00,49.85,49.87,49.84,49.87,20477.0,40.6281,40.6444,40.62,40.6444,20477.0
2018-08-10 15:20:00,49.87,50.02,49.87,49.98,56850.0,40.6444,40.7667,40.6444,40.7341,56850.0
2018-08-10 15:30:00,49.98,49.98,49.91,49.93,83688.0,40.7341,40.7341,40.677,40.6933,83688.0
2018-08-10 15:40:00,49.93,49.93,49.88,49.89,69633.0,40.6933,40.6933,40.6526,40.6607,69633.0
2018-08-10 15:50:00,49.88,49.93,49.87,49.88,202560.0,40.6526,40.6933,40.6444,40.6526,202560.0
2018-08-13 09:30:00,49.97,50.0,49.68,49.7,53012.0,40.7259,40.7504,40.4896,40.5059,53012.0
2018-08-13 09:40:00,49.7,49.72,49.56,49.61,28902.0,40.5059,40.5222,40.3918,40.4325,28902.0
2018-08-13 09:50:00,49.61,49.72,49.59,49.63,27343.0,40.4325,40.5222,40.4162,40.4488,27343.0
2018-08-13 10:00:00,49.6,49.71,49.59,49.65,35199.0,40.4244,40.514,40.4162,40.4651,35199.0
2018-08-13 10:10:00,49.65,49.67,49.53,49.62,31872.0,40.4651,40.4814,40.3673,40.4407,31872.0
2018-08-13 10:20:00,49.63,49.71,49.54,49.56,141824.0,40.4488,40.514,40.3755,40.3918,141824.0
2018-08-13 10:30:00,49.57,49.65,49.41,49.41,42464.0,40.3999,40.4651,40.2695,40.2695,42464.0
2018-08-13 10:40:00,49.41,49.43,49.35,49.42,34572.0,40.2695,40.2858,40.2206,40.2777,34572.0
2018-08-13 10:50:00,49.44,49.46,49.42,49.46,22970.0,40.294,40.3103,40.2777,40.3103,22970.0
2018-08-13 11:00:00,49.46,49.54,49.44,49.46,23235.0,40.3103,40.3755,40.294,40.3103,23235.0
2018-08-13 11:10:00,49.46,49.51,49.46,49.48,16321.0,40.3103,40.351,40.3103,40.3266,16321.0
2018-08-13 11:20:00,49.48,49.5,49.45,49.46,26770.0,40.3266,40.3429,40.3021,40.3103,26770.0
2018-08-13 11:30:00,49.46,49.54,49.45,49.52,34462.0,40.3103,40.3755,40.3021,40.3592,34462.0
2018-08-13 11:40:00,49.51,49.54,49.5,49.54,25740.0,40.351,40.3755,40.3429,40.3755,25740.0
2018-08-13 11:50:00,49.54,49.55,49.41,49.42,31691.0,40.3755,40.3836,40.2695,40.2777,31691.0
2018-08-13 12:00:00,49.42,49.46,49.4,49.4,21118.0,40.2777,40.3103,40.2614,40.2614,21118.0
2018-08-13 12:10:00,49.41,49.42,49.31,49.33,17624.0,40.2695,40.2777,40.188,40.2043,17624.0
2018-08-13 12:20:00,49.32,49.33,49.27,49.31,22282.0,40.1962,40.2043,40.1554,40.188,22282.0
2018-08-13 12:30:00,49.3,49.31,49.23,49.28,22302.0,40.1799,40.188,40.1228,40.1636,22302.0
2018-08-13 12:40:00,49.27,49.33,49.27,49.33,19027.0,40.1554,40.2043,40.1554,40.2043,19027.0
2018-08-13 12:50:00,49.32,49.32,49.23,49.24,38234.0,40.1962,40.1962,40.1228,40.131,38234.0
2018-08-13 13:00:00,49.24,49.24,49.11,49.14,46525.0,40.131,40.131,40.025,40.0495,46525.0
2018-08-13 13:10:00,49.14,49.25,49.14,49.25,18491.0,40.0495,40.1391,40.0495,40.1391,18491.0
2018-08-13 13:20:00,49.24,49.29,49.24,49.26,14812.0,40.131,40.1717,40.131,40.1473,14812.0
2018-08-13 13:30:00,49.27,49.32,49.26,49.3,14277.0,40.1554,40.1962,40.1473,40.1799,14277.0
2018-08-13 13:40:00,49.3,49.33,49.3,49.3,11266.0,40.1799,40.2043,40.1799,40.1799,11266.0
2018-08-13 13:50:00,49.3,49.35,49.29,49.3,36167.0,40.1799,40.2206,40.1717,40.1799,36167.0
2018-08-13 14:00:00,49.3,49.36,49.3,49.31,30996.0,40.1799,40.2288,40.1799,40.188,30996.0
2018-08-13 14:10:00,49.31,49.35,49.3,49.32,23537.0,40.188,40.2206,40.1799,40.1962,23537.0
2018-08-13 14:20:00,49.32,49.39,49.32,49.37,27711.0,40.1962,40.2532,40.1962,40.2369,27711.0
2018-08-13 14:30:00,49.38,49.39,49.33,49.35,27248.0,40.2451,40.2532,40.2043,40.2206,27248.0
2018-08-13 14:40:00,49.36,49.38,49.33,49.37,11947.0,40.2288,40.2451,40.2043,40.2369,11947.0
2018-08-13 14:50:00,49.36,49.36,49.32,49.34,21670.0,40.2288,40.2288,40.1962,40.2125,21670.0
2018-08-13 15:00:00,49.32,49.32,49.26,49.29,30036.0,40.1962,40.1962,40.1473,40.1717,30036.0
2018-08-13 15:10:00,49.28,49.32,49.27,49.27,27114.0,40.1636,40.1962,40.1554,40.1554,27114.0
2018-08-13 15:20:00,49.28,49.28,49.22,49.23,31442.0,40.1636,40.1636,40.1147,40.1228,31442.0
2018-08-13 15:30:00,49.23,49.26,49.21,49.22,45649.0,40.1228,40.1473,40.1065,40.1147,45649.0
2018-08-13 15:40:00,49.22,49.29,49.18,49.23,78120.0,40.1147,40.1717,40.0821,40.1228,78120.0
2018-08-13 15:50:00,49.23,49.33,49.21,49.32,245651.0,40.1228,40.2043,40.1065,40.1962,245651.0
2018-08-14 09:30:00,49.34,49.64,49.34,49.49,46880.0,40.2125,40.457,40.2125,40.3347,46880.0
2018-08-14 09:40:00,49.5,49.57,49.43,49.51,35270.0,40.3429,40.3999,40.2858,40.351,35270.0
2018-08-14 09:50:00,49.51,49.54,49.47,49.49,140783.0,40.351,40.3755,40.3184,40.3347,140783.0
2018-08-14 10:00:00,49.49,49.55,49.34,49.38,111267.0,40.3347,40.3836,40.2125,40.2451,111267.0
2018-08-14 10:10:00,49.39,49.56,49.39,49.55,51685.0,40.2532,40.3918,40.2532,40.3836,51685.0
2018-08-14 10:20:00,49.56,49.75,49.56,49.71,66076.0,40.3918,40.5466,40.3918,40.514,66076.0
2018-08-14 10:30:00,49.71,49.76,49.62,49.75,39738.0,40.514,40.5548,40.4407,40.5466,39738.0
2018-08-14 10:40:00,49.76,49.8,49.72,49.79,39247.0,40.5548,40.5874,40.5222,40.5792,39247.0
2018-08-14 10:50:00,49.78,49.9,49.77,49.82,64269.0,40.5711,40.6689,40.5629,40.6037,64269.0
2018-08-14 11:00:00,49.82,49.84,49.8,49.8,42173.0,40.6037,40.62,40.5874,40.5874,42173.0
2018-08-14 11:10:00,49.81,49.89,49.78,49.78,89260.0,40.5955,40.6607,40.5711,40.5711,89260.0
2018-08-14 11:20:00,49.78,49.79,49.72,49.73,28363.0,40.5711,40.5792,40.5222,40.5303,28363.0
2018-08-14 11:30:00,49.73,49.77,49.71,49.73,33107.0,40.5303,40.5629,40.514,40.5303,33107.0
2018-08-14 11:40:00,49.74,49.83,49.73,49.81,26947.0,40.5385,40.6118,40.5303,40.5955,26947.0
2018-08-14 11:50:00,49.81,49.83,49.73,49.76,19390.0,40.5955,40.6118,40.5303,40.5548,19390.0
2018-08-14 12:00:00,49.76,49.8,49.75,49.78,16785.0,40.5548,40.5874,40.5466,40.5711,16785.0
2018-08-14 12:10:00,49.77,49.86,49.75,49.86,35998.0,40.5629,40.6363,40.5466,40.6363,35998.0
2018-08-14 12:20:00,49.86,49.89,49.84,49.84,42121.0,40.6363,40.6607,40.62,40.62,42121.0
2018-08-14 12:30:00,49.84,49.87,49.83,49.85,13353.0,40.62,40.6444,40.6118,40.6281,13353.0
2018-08-14 12:40:00,49.85,49.85,49.79,49.79,18402.0,40.6281,40.6281,40.5792,40.5792,18402.0
2018-08-14 12:50:00,49.78,49.81,49.75,49.76,26741.0,40.5711,40.5955,40.5466,40.5548,26741.0
2018-08-14 13:00:00,49.76,49.8,49.72,49.73,51764.0,40.5548,40.5874,40.5222,40.5303,51764.0
2018-08-14 13:10:00,49.73,49.78,49.72,49.76,23475.0,40.5303,40.5711,40.5222,40.5548,23475.0
2018-08-14 13:20:00,49.76,49.78,49.76,49.78,16176.0,40.5548,40.5711,40.5548,40.5711,16176.0
2018-08-14 13:30:00,49.78,49.85,49.77,49.81,27162.0,40.5711,40.6281,40.5629,40.5955,27162.0
2018-08-14 13:40:00,49.8,49.81,49.78,49.81,20545.0,40.5874,40.5955,40.5711,40.5955,20545.0
2018-08-14 13:50:00,49.81,49.85,49.78,49.84,36934.0,40.5955,40.6281,40.5711,40.62,36934.0
2018-08-14 14:00:00,49.84,49.97,49.84,49.95,79650.0,40.62,40.7259,40.62,40.7096,79650.0
2018-08-14 14:10:00,49.95,49.97,49.91,49.96,43034.0,40.7096,40.7259,40.677,40.7178,43034.0
2018-08-14 14:20:00,49.96,49.98,49.86,49.88,43482.0,40.7178,40.7341,40.6363,40.6526,43482.0
2018-08-14 14:30:00,49.88,49.91,49.87,49.89,30828.0,40.6526,40.677,40.6444,40.6607,30828.0
2018-08-14 14:40:00,49.89,49.92,49.87,49.87,23903.0,40.6607,40.6852,40.6444,40.6444,23903.0
2018-08-14 14:50:00,49.88,49.9,49.86,49.89,66648.0,40.6526,40.6689,40.6363,40.6607,66648.0
2018-08-14 15:00:00,49.89,49.94,49.88,49.94,38734.0,40.6607,40.7015,40.6526,40.7015,38734.0
2018-08-14 15:10:00,49.94,49.95,49.91,49.94,36643.0,40.7015,40.7096,40.677,40.7015,36643.0
2018-08-14 15:20:00,49.94,49.95,49.86,49.87,51862.0,40.7015,40.7096,40.6363,40.6444,51862.0
2018-08-14 15:30:00,49.87,49.94,49.87,49.92,70986.0,40.6444,40.7015,40.6444,40.6852,70986.0
2018-08-14 15:40:00,49.93,49.93,49.89,49.91,111412.0,40.6933,40.6933,40.6607,40.677,111412.0
2018-08-14 15:50:00,49.92,49.94,49.9,49.93,222157.0,40.6852,40.7015,40.6689,40.6933,222157.0
2018-08-15 09:30:00,49.45,49.53,48.87,49.26,160808.0,40.5752,40.6409,40.0993,40.4193,160808.0
2018-08-15 09:40:00,49.27,49.27,49.03,49.07,57781.0,40.4275,40.4275,40.2306,40.2634,57781.0
2018-08-15 09:50:00,49.07,49.22,48.99,49.22,87649.0,40.2634,40.3865,40.1978,40.3865,87649.0
2018-08-15 10:00:00,49.22,49.23,49.02,49.08,101672.0,40.3865,40.3947,40.2224,40.2716,101672.0
2018-08-15 10:10:00,49.08,49.2,49.04,49.09,86936.0,40.2716,40.3701,40.2388,40.2798,86936.0
2018-08-15 10:20:00,49.1,49.27,49.09,49.2,62679.0,40.288,40.4275,40.2798,40.3701,62679.0
2018-08-15 10:30:00,49.19,49.32,49.13,49.32,202818.0,40.3619,40.4686,40.3127,40.4686,202818.0
2018-08-15 10:40:00,49.32,49.32,49.23,49.26,61075.0,40.4686,40.4686,40.3947,40.4193,61075.0
2018-08-15 10:50:00,49.25,49.29,49.17,49.21,64036.0,40.4111,40.4439,40.3455,40.3783,64036.0
2018-08-15 11:00:00,49.21,49.53,49.21,49.52,143333.0,40.3783,40.6409,40.3783,40.6327,143333.0
2018-08-15 11:10:00,49.53,49.55,49.36,49.41,94848.0,40.6409,40.6573,40.5014,40.5424,94848.0
2018-08-15 11:20:00,49.41,49.45,49.35,49.4,140640.0,40.5424,40.5752,40.4932,40.5342,140640.0
2018-08-15 11:30:00,49.41,49.55,49.41,49.54,56065.0,40.5424,40.6573,40.5424,40.6491,56065.0
2018-08-15 11:40:00,49.54,49.65,49.49,49.59,218550.0,40.6491,40.7393,40.608,40.6901,218550.0
2018-08-15 11:50:00,49.6,49.78,49.58,49.77,307666.0,40.6983,40.846,40.6819,40.8378,307666.0
2018-08-15 12:00:00,49.76,49.87,49.73,49.78,79053.0,40.8296,40.9198,40.805,40.846,79053.0
2018-08-15 12:10:00,49.78,49.83,49.72,49.72,74836.0,40.846,40.887,40.7968,40.7968,74836.0
2018-08-15 12:20:00,49.73,49.74,49.59,49.64,225585.0,40.805,40.8132,40.6901,40.7311,225585.0
2018-08-15 12:30:00,49.65,49.68,49.6,49.64,115183.0,40.7393,40.7639,40.6983,40.7311,115183.0
2018-08-15 12:40:00,49.65,49.68,49.55,49.55,77667.0,40.7393,40.7639,40.6573,40.6573,77667.0
2018-08-15 12:50:00,49.56,49.63,49.56,49.59,36224.0,40.6655,40.7229,40.6655,40.6901,36224.0
2018-08-15 13:00:00,49.59,49.59,49.53,49.54,29505.0,40.6901,40.6901,40.6409,40.6491,29505.0
2018-08-15 13:10:00,49.54,49.54,49.48,49.51,24981.0,40.6491,40.6491,40.5998,40.6245,24981.0
2018-08-15 13:20:00,49.49,49.52,49.43,49.44,48761.0,40.608,40.6327,40.5588,40.567,48761.0
2018-08-15 13:30:00,49.44,49.45,49.38,49.43,44688.0,40.567,40.5752,40.5178,40.5588,44688.0
2018-08-15 13:40:00,49.43,49.45,49.32,49.35,130952.0,40.5588,40.5752,40.4686,40.4932,130952.0
2018-08-15 13:50:00,49.36,49.4,49.35,49.39,24946.0,40.5014,40.5342,40.4932,40.526,24946.0
2018-08-15 14:00:00,49.38,49.38,49.32,49.33,35714.0,40.5178,40.5178,40.4686,40.4768,35714.0
2018-08-15 14:10:00,49.33,49.34,49.25,49.3,38354.0,40.4768,40.485,40.4111,40.4521,38354.0
2018-08-15 14:20:00,49.31,49.35,49.29,49.3,41869.0,40.4603,40.4932,40.4439,40.4521,41869.0
2018-08-15 14:30:00,49.31,49.38,49.29,49.36,27179.0,40.4603,40.5178,40.4439,40.5014,27179.0
2018-08-15 14:40:00,49.36,49.39,49.33,49.37,27264.0,40.5014,40.526,40.4768,40.5096,27264.0
2018-08-15 14:50:00,49.37,49.44,49.35,49.43,34436.0,40.5096,40.567,40.4932,40.5588,34436.0
2018-08-15 15:00:00,49.42,49.49,49.41,49.47,39303.0,40.5506,40.608,40.5424,40.5916,39303.0
2018-08-15 15:10:00,49.47,49.51,49.46,49.48,53742.0,40.5916,40.6245,40.5834,40.5998,53742.0
2018-08-15 15:20:00,49.47,49.49,49.45,49.47,51274.0,40.5916,40.608,40.5752,40.5916,51274.0
2018-08-15 15:30:00,49.47,49.52,49.45,49.5,82922.0,40.5916,40.6327,40.5752,40.6162,82922.0
2018-08-15 15:40:00,49.5,49.56,49.49,49.5,134500.0,40.6162,40.6655,40.608,40.6162,134500.0
2018-08-15 15:50:00,49.49,49.55,49.41,49.43,487923.0,40.608,40.6573,40.5424,40.5588,487923.0
2018-08-16 09:30:00,49.68,49.99,49.64,49.97,96279.0,40.7639,41.0183,40.7311,41.0019,96279.0
2018-08-16 09:40:00,49.97,49.99,49.85,49.92,61427.0,41.0019,41.0183,40.9034,40.9609,61427.0
2018-08-16 09:50:00,49.92,49.94,49.88,49.91,75511.0,40.9609,40.9773,40.9281,40.9527,75511.0
2018-08-16 10:00:00,49.91,49.94,49.89,49.91,46485.0,40.9527,40.9773,40.9363,40.9527,46485.0
2018-08-16 10:10:00,49.91,49.92,49.89,49.92,53793.0,40.9527,40.9609,40.9363,40.9609,53793.0
2018-08-16 10:20:00,49.93,49.97,49.87,49.97,58348.0,40.9691,41.0019,40.9198,41.0019,58348.0
2018-08-16 10:30:00,49.97,50.12,49.91,50.12,68516.0,41.0019,41.125,40.9527,41.125,68516.0
2018-08-16 10:40:00,50.12,50.17,50.08,50.11,68814.0,41.125,41.166,41.0922,41.1168,68814.0
2018-08-16 10:50:00,50.11,50.24,50.11,50.11,97446.0,41.1168,41.2234,41.1168,41.1168,97446.0
2018-08-16 11:00:00,50.11,50.11,50.0,50.06,123590.0,41.1168,41.1168,41.0265,41.0757,123590.0
2018-08-16 11:10:00,50.07,50.17,50.06,50.16,64268.0,41.084,41.166,41.0757,41.1578,64268.0
2018-08-16 11:20:00,50.16,50.25,50.16,50.2,56993.0,41.1578,41.2316,41.1578,41.1906,56993.0
2018-08-16 11:30:00,50.2,50.25,50.18,50.19,66292.0,41.1906,41.2316,41.1742,41.1824,66292.0
2018-08-16 11:40:00,50.18,50.18,50.12,50.14,43002.0,41.1742,41.1742,41.125,41.1414,43002.0
2018-08-16 11:50:00,50.14,50.16,50.13,50.16,54173.0,41.1414,41.1578,41.1332,41.1578,54173.0
2018-08-16 12:00:00,50.17,50.18,50.13,50.14,49720.0,41.166,41.1742,41.1332,41.1414,49720.0
2018-08-16 12:10:00,50.14,50.15,50.09,50.09,69548.0,41.1414,41.1496,41.1004,41.1004,69548.0
2018-08-16 12:20:00,50.1,50.1,50.05,50.05,94908.0,41.1086,41.1086,41.0675,41.0675,94908.0
2018-08-16 12:30:00,50.05,50.06,50.03,50.04,133060.0,41.0675,41.0757,41.0511,41.0593,133060.0
2018-08-16 12:40:00,50.03,50.14,50.01,50.13,47026.0,41.0511,41.1414,41.0347,41.1332,47026.0
2018-08-16 12:50:00,50.14,50.18,50.12,50.16,27977.0,41.1414,41.1742,41.125,41.1578,27977.0
2018-08-16 13:00:00,50.16,50.23,50.16,50.23,77679.0,41.1578,41.2152,41.1578,41.2152,77679.0
2018-08-16 13:10:00,50.23,50.27,50.15,50.27,278492.0,41.2152,41.2481,41.1496,41.2481,278492.0
2018-08-16 13:20:00,50.26,50.36,50.26,50.35,58067.0,41.2399,41.3219,41.2399,41.3137,58067.0
2018-08-16 13:30:00,50.36,50.36,50.19,50.19,65344.0,41.3219,41.3219,41.1824,41.1824,65344.0
2018-08-16 13:40:00,50.2,50.2,50.14,50.18,71363.0,41.1906,41.1906,41.1414,41.1742,71363.0
2018-08-16 13:50:00,50.17,50.18,50.04,50.04,78370.0,41.166,41.1742,41.0593,41.0593,78370.0
2018-08-16 14:00:00,50.05,50.06,49.99,50.05,119770.0,41.0675,41.0757,41.0183,41.0675,119770.0
2018-08-16 14:10:00,50.05,50.14,50.04,50.12,33094.0,41.0675,41.1414,41.0593,41.125,33094.0
2018-08-16 14:20:00,50.11,50.16,50.1,50.14,28921.0,41.1168,41.1578,41.1086,41.1414,28921.0
2018-08-16 14:30:00,50.14,50.16,50.08,50.15,38276.0,41.1414,41.1578,41.0922,41.1496,38276.0
2018-08-16 14:40:00,50.15,50.15,50.06,50.11,135241.0,41.1496,41.1496,41.0757,41.1168,135241.0
2018-08-16 14:50:00,50.12,50.12,50.07,50.08,39247.0,41.125,41.125,41.084,41.0922,39247.0
2018-08-16 15:00:00,50.08,50.1,50.04,50.04,45665.0,41.0922,41.1086,41.0593,41.0593,45665.0
2018-08-16 15:10:00,50.05,50.09,50.03,50.09,47015.0,41.0675,41.1004,41.0511,41.1004,47015.0
2018-08-16 15:20:00,50.08,50.1,50.0,50.04,132905.0,41.0922,41.1086,41.0265,41.0593,132905.0
2018-08-16 15:30:00,50.04,50.08,50.02,50.07,130856.0,41.0593,41.0922,41.0429,41.084,130856.0
2018-08-16 15:40:00,50.07,50.09,50.05,50.05,121994.0,41.084,41.1004,41.0675,41.0675,121994.0
2018-08-16 15:50:00,50.05,50.16,50.02,50.14,686447.0,41.0675,41.1578,41.0429,41.1414,686447.0
2018-08-17 09:30:00,50.15,50.28,50.0,50.15,133974.0,41.1496,41.2563,41.0265,41.1496,133974.0
2018-08-17 09:40:00,50.16,50.2,50.1,50.16,52954.0,41.1578,41.1906,41.1086,41.1578,52954.0
2018-08-17 09:50:00,50.16,50.27,50.14,50.2,49320.0,41.1578,41.2481,41.1414,41.1906,49320.0
2018-08-17 10:00:00,50.2,50.27,50.14,50.26,53672.0,41.1906,41.2481,41.1414,41.2399,53672.0
2018-08-17 10:10:00,50.26,50.28,50.13,50.18,53427.0,41.2399,41.2563,41.1332,41.1742,53427.0
2018-08-17 10:20:00,50.17,50.25,50.13,50.25,118199.0,41.166,41.2316,41.1332,41.2316,118199.0
2018-08-17 10:30:00,50.25,50.38,50.24,50.33,55032.0,41.2316,41.3383,41.2234,41.2973,55032.0
2018-08-17 10:40:00,50.33,50.46,50.31,50.45,58305.0,41.2973,41.404,41.2809,41.3958,58305.0
2018-08-17 10:50:00,50.45,50.52,50.4,50.46,201491.0,41.3958,41.4532,41.3547,41.404,201491.0
2018-08-17 11:00:00,50.46,50.47,50.42,50.46,32694.0,41.404,41.4122,41.3711,41.404,32694.0
2018-08-17 11:10:00,50.47,50.49,50.42,50.43,45996.0,41.4122,41.4286,41.3711,41.3793,45996.0
2018-08-17 11:20:00,50.44,50.47,50.39,50.43,52004.0,41.3875,41.4122,41.3465,41.3793,52004.0
2018-08-17 11:30:00,50.44,50.56,50.44,50.54,27882.0,41.3875,41.486,41.3875,41.4696,27882.0
2018-08-17 11:40:00,50.54,50.56,50.5,50.53,20003.0,41.4696,41.486,41.4368,41.4614,20003.0
2018-08-17 11:50:00,50.53,50.66,50.5,50.62,167606.0,41.4614,41.5681,41.4368,41.5352,167606.0
2018-08-17 12:00:00,50.61,50.72,50.61,50.7,165440.0,41.527,41.6173,41.527,41.6009,165440.0
2018-08-17 12:10:00,50.7,50.77,50.67,50.76,125260.0,41.6009,41.6583,41.5763,41.6501,125260.0
2018-08-17 12:20:00,50.76,50.76,50.61,50.62,37648.0,41.6501,41.6501,41.527,41.5352,37648.0
2018-08-17 12:30:00,50.63,50.63,50.54,50.55,26964.0,41.5434,41.5434,41.4696,41.4778,26964.0
2018-08-17 12:40:00,50.55,50.56,50.5,50.53,41712.0,41.4778,41.486,41.4368,41.4614,41712.0
2018-08-17 12:50:00,50.52,50.55,50.51,50.54,24800.0,41.4532,41.4778,41.445,41.4696,24800.0
2018-08-17 13:00:00,50.54,50.58,50.5,50.53,87375.0,41.4696,41.5024,41.4368,41.4614,87375.0
2018-08-17 13:10:00,50.53,50.6,50.53,50.6,21154.0,41.4614,41.5188,41.4614,41.5188,21154.0
2018-08-17 13:20:00,50.6,50.62,50.55,50.55,81120.0,41.5188,41.5352,41.4778,41.4778,81120.0
2018-08-17 13:30:00,50.55,50.56,50.51,50.52,44123.0,41.4778,41.486,41.445,41.4532,44123.0
2018-08-17 13:40:00,50.52,50.6,50.5,50.59,36538.0,41.4532,41.5188,41.4368,41.5106,36538.0
2018-08-17 13:50:00,50.59,50.65,50.58,50.65,18872.0,41.5106,41.5599,41.5024,41.5599,18872.0
2018-08-17 14:00:00,50.65,50.73,50.6,50.66,46401.0,41.5599,41.6255,41.5188,41.5681,46401.0
2018-08-17 14:10:00,50.67,50.67,50.55,50.57,89908.0,41.5763,41.5763,41.4778,41.4942,89908.0
2018-08-17 14:20:00,50.58,50.59,50.54,50.55,45728.0,41.5024,41.5106,41.4696,41.4778,45728.0
2018-08-17 14:30:00,50.55,50.56,50.51,50.56,64585.0,41.4778,41.486,41.445,41.486,64585.0
2018-08-17 14:40:00,50.55,50.56,50.54,50.55,13814.0,41.4778,41.486,41.4696,41.4778,13814.0
2018-08-17 14:50:00,50.55,50.59,50.54,50.58,28251.0,41.4778,41.5106,41.4696,41.5024,28251.0
2018-08-17 15:00:00,50.58,50.59,50.52,50.53,73765.0,41.5024,41.5106,41.4532,41.4614,73765.0
2018-08-17 15:10:00,50.53,50.54,50.46,50.48,107519.0,41.4614,41.4696,41.404,41.4204,107519.0
2018-08-17 15:20:00,50.48,50.49,50.46,50.47,85520.0,41.4204,41.4286,41.404,41.4122,85520.0
2018-08-17 15:30:00,50.47,50.56,50.45,50.56,124083.0,41.4122,41.486,41.3958,41.486,124083.0
2018-08-17 15:40:00,50.55,50.62,50.48,50.5,180292.0,41.4778,41.5352,41.4204,41.4368,180292.0
2018-08-17 15:50:00,50.49,50.57,50.48,50.54,663592.0,41.4286,41.4942,41.4204,41.4696,663592.0
2018-08-20 09:30:00,50.67,51.06,50.67,50.9,132785.0,41.5763,41.8963,41.5763,41.765,132785.0
2018-08-20 09:40:00,50.92,50.96,50.85,50.86,76975.0,41.7814,41.8142,41.724,41.7322,76975.0
2018-08-20 09:50:00,50.86,50.9,50.73,50.76,72966.0,41.7322,41.765,41.6255,41.6501,72966.0
2018-08-20 10:00:00,50.75,50.85,50.74,50.82,49991.0,41.6419,41.724,41.6337,41.6993,49991.0
2018-08-20 10:10:00,50.81,50.88,50.74,50.85,54187.0,41.6911,41.7486,41.6337,41.724,54187.0
2018-08-20 10:20:00,50.85,50.85,50.8,50.84,32959.0,41.724,41.724,41.6829,41.7158,32959.0
2018-08-20 10:30:00,50.83,50.85,50.76,50.79,80741.0,41.7076,41.724,41.6501,41.6747,80741.0
2018-08-20 10:40:00,50.79,50.84,50.77,50.78,31325.0,41.6747,41.7158,41.6583,41.6665,31325.0
2018-08-20 10:50:00,50.78,50.86,50.77,50.85,23644.0,41.6665,41.7322,41.6583,41.724,23644.0
2018-08-20 11:00:00,50.84,50.91,50.83,50.84,52346.0,41.7158,41.7732,41.7076,41.7158,52346.0
2018-08-20 11:10:00,50.83,50.86,50.83,50.83,22714.0,41.7076,41.7322,41.7076,41.7076,22714.0
2018-08-20 11:20:00,50.83,50.84,50.77,50.78,31004.0,41.7076,41.7158,41.6583,41.6665,31004.0
2018-08-20 11:30:00,50.78,50.79,50.74,50.76,34595.0,41.6665,41.6747,41.6337,41.6501,34595.0
2018-08-20 11:40:00,50.75,50.9,50.74,50.89,87706.0,41.6419,41.765,41.6337,41.7568,87706.0
2018-08-20 11:50:00,50.89,50.9,50.81,50.87,51960.0,41.7568,41.765,41.6911,41.7404,51960.0
2018-08-20 12:00:00,50.87,50.87,50.84,50.85,16032.0,41.7404,41.7404,41.7158,41.724,16032.0
2018-08-20 12:10:00,50.86,50.88,50.84,50.85,83551.0,41.7322,41.7486,41.7158,41.724,83551.0
2018-08-20 12:20:00,50.86,50.86,50.81,50.84,26512.0,41.7322,41.7322,41.6911,41.7158,26512.0
2018-08-20 12:30:00,50.83,50.84,50.78,50.79,36125.0,41.7076,41.7158,41.6665,41.6747,36125.0
2018-08-20 12:40:00,50.79,50.81,50.77,50.8,28547.0,41.6747,41.6911,41.6583,41.6829,28547.0
2018-08-20 12:50:00,50.8,50.82,50.78,50.78,33095.0,41.6829,41.6993,41.6665,41.6665,33095.0
2018-08-20 13:00:00,50.79,50.79,50.72,50.73,48461.0,41.6747,41.6747,41.6173,41.6255,48461.0
2018-08-20 13:10:00,50.73,50.79,50.73,50.78,32635.0,41.6255,41.6747,41.6255,41.6665,32635.0
2018-08-20 13:20:00,50.78,50.8,50.75,50.79,28202.0,41.6665,41.6829,41.6419,41.6747,28202.0
2018-08-20 13:30:00,50.79,50.8,50.76,50.76,22010.0,41.6747,41.6829,41.6501,41.6501,22010.0
2018-08-20 13:40:00,50.77,50.79,50.75,50.79,29330.0,41.6583,41.6747,41.6419,41.6747,29330.0
2018-08-20 13:50:00,50.79,50.8,50.75,50.76,26410.0,41.6747,41.6829,41.6419,41.6501,26410.0
2018-08-20 14:00:00,50.75,50.76,50.73,50.75,23741.0,41.6419,41.6501,41.6255,41.6419,23741.0
2018-08-20 14:10:00,50.75,50.76,50.7,50.71,46805.0,41.6419,41.6501,41.6009,41.6091,46805.0
2018-08-20 14:20:00,50.71,50.75,50.69,50.74,42411.0,41.6091,41.6419,41.5927,41.6337,42411.0
2018-08-20 14:30:00,50.73,50.75,50.72,50.73,25854.0,41.6255,41.6419,41.6173,41.6255,25854.0
2018-08-20 14:40:00,50.73,50.73,50.69,50.7,48708.0,41.6255,41.6255,41.5927,41.6009,48708.0
2018-08-20 14:50:00,50.7,50.71,50.69,50.7,34311.0,41.6009,41.6091,41.5927,41.6009,34311.0
2018-08-20 15:00:00,50.7,50.71,50.69,50.7,62664.0,41.6009,41.6091,41.5927,41.6009,62664.0
2018-08-20 15:10:00,50.7,50.72,50.68,50.72,51639.0,41.6009,41.6173,41.5845,41.6173,51639.0
2018-08-20 15:20:00,50.72,50.72,50.69,50.7,51686.0,41.6173,41.6173,41.5927,41.6009,51686.0
2018-08-20 15:30:00,50.69,50.72,50.67,50.72,89273.0,41.5927,41.6173,41.5763,41.6173,89273.0
2018-08-20 15:40:00,50.72,50.72,50.71,50.72,74543.0,41.6173,41.6173,41.6091,41.6173,74543.0
2018-08-20 15:50:00,50.72,50.76,50.69,50.76,365598.0,41.6173,41.6501,41.5927,41.6501,365598.0
2018-08-21 09:30:00,50.82,50.9,50.62,50.69,95554.0,41.6993,41.765,41.5352,41.5927,95554.0
2018-08-21 09:40:00,50.71,50.72,50.62,50.66,47166.0,41.6091,41.6173,41.5352,41.5681,47166.0
2018-08-21 09:50:00,50.66,50.76,50.66,50.73,91551.0,41.5681,41.6501,41.5681,41.6255,91551.0
2018-08-21 10:00:00,50.74,50.77,50.53,50.61,76274.0,41.6337,41.6583,41.4614,41.527,76274.0
2018-08-21 10:10:00,50.61,50.61,50.52,50.56,50252.0,41.527,41.527,41.4532,41.486,50252.0
2018-08-21 10:20:00,50.57,50.65,50.48,50.48,53483.0,41.4942,41.5599,41.4204,41.4204,53483.0
2018-08-21 10:30:00,50.49,50.58,50.46,50.55,40386.0,41.4286,41.5024,41.404,41.4778,40386.0
2018-08-21 10:40:00,50.55,50.59,50.51,50.51,39865.0,41.4778,41.5106,41.445,41.445,39865.0
2018-08-21 10:50:00,50.5,50.51,50.4,50.44,60142.0,41.4368,41.445,41.3547,41.3875,60142.0
2018-08-21 11:00:00,50.44,50.56,50.43,50.55,56218.0,41.3875,41.486,41.3793,41.4778,56218.0
2018-08-21 11:10:00,50.56,50.6,50.53,50.57,51567.0,41.486,41.5188,41.4614,41.4942,51567.0
2018-08-21 11:20:00,50.58,50.6,50.56,50.59,66847.0,41.5024,41.5188,41.486,41.5106,66847.0
2018-08-21 11:30:00,50.6,50.61,50.56,50.59,95157.0,41.5188,41.527,41.486,41.5106,95157.0
2018-08-21 11:40:00,50.59,50.72,50.58,50.69,68129.0,41.5106,41.6173,41.5024,41.5927,68129.0
2018-08-21 11:50:00,50.68,50.69,50.6,50.6,78926.0,41.5845,41.5927,41.5188,41.5188,78926.0
2018-08-21 12:00:00,50.61,50.68,50.6,50.68,38348.0,41.527,41.5845,41.5188,41.5845,38348.0
2018-08-21 12:10:00,50.67,50.7,50.67,50.69,25714.0,41.5763,41.6009,41.5763,41.5927,25714.0
2018-08-21 12:20:00,50.68,50.78,50.68,50.77,73865.0,41.5845,41.6665,41.5845,41.6583,73865.0
2018-08-21 12:30:00,50.77,50.8,50.76,50.8,60675.0,41.6583,41.6829,41.6501,41.6829,60675.0
2018-08-21 12:40:00,50.8,50.85,50.79,50.82,83600.0,41.6829,41.724,41.6747,41.6993,83600.0
2018-08-21 12:50:00,50.83,50.84,50.79,50.8,48231.0,41.7076,41.7158,41.6747,41.6829,48231.0
2018-08-21 13:00:00,50.79,50.8,50.74,50.76,32212.0,41.6747,41.6829,41.6337,41.6501,32212.0
2018-08-21 13:10:00,50.75,50.79,50.75,50.77,36325.0,41.6419,41.6747,41.6419,41.6583,36325.0
2018-08-21 13:20:00,50.77,50.77,50.75,50.76,45544.0,41.6583,41.6583,41.6419,41.6501,45544.0
2018-08-21 13:30:00,50.77,50.82,50.76,50.81,39439.0,41.6583,41.6993,41.6501,41.6911,39439.0
2018-08-21 13:40:00,50.81,50.82,50.78,50.8,27080.0,41.6911,41.6993,41.6665,41.6829,27080.0
2018-08-21 13:50:00,50.8,50.88,50.8,50.86,24724.0,41.6829,41.7486,41.6829,41.7322,24724.0
2018-08-21 14:00:00,50.87,50.87,50.82,50.83,33808.0,41.7404,41.7404,41.6993,41.7076,33808.0
2018-08-21 14:10:00,50.82,50.86,50.8,50.83,62903.0,41.6993,41.7322,41.6829,41.7076,62903.0
2018-08-21 14:20:00,50.84,50.92,50.83,50.9,32967.0,41.7158,41.7814,41.7076,41.765,32967.0
2018-08-21 14:30:00,50.9,50.9,50.78,50.79,74349.0,41.765,41.765,41.6665,41.6747,74349.0
2018-08-21 14:40:00,50.79,50.82,50.78,50.79,36741.0,41.6747,41.6993,41.6665,41.6747,36741.0
2018-08-21 14:50:00,50.79,50.85,50.79,50.84,34764.0,41.6747,41.724,41.6747,41.7158,34764.0
2018-08-21 15:00:00,50.84,50.85,50.82,50.84,56635.0,41.7158,41.724,41.6993,41.7158,56635.0
2018-08-21 15:10:00,50.83,50.87,50.83,50.84,38278.0,41.7076,41.7404,41.7076,41.7158,38278.0
2018-08-21 15:20:00,50.84,50.85,50.8,50.8,53479.0,41.7158,41.724,41.6829,41.6829,53479.0
2018-08-21 15:30:00,50.8,50.81,50.75,50.76,58223.0,41.6829,41.6911,41.6419,41.6501,58223.0
2018-08-21 15:40:00,50.76,50.76,50.7,50.71,84726.0,41.6501,41.6501,41.6009,41.6091,84726.0
2018-08-21 15:50:00,50.71,50.79,50.7,50.74,289338.0,41.6091,41.6747,41.6009,41.6337,289338.0
2018-08-22 09:30:00,50.78,50.81,50.47,50.49,83001.0,41.6665,41.6911,41.4122,41.4286,83001.0
2018-08-22 09:40:00,50.48,50.57,50.45,50.54,30762.0,41.4204,41.4942,41.3958,41.4696,30762.0
2018-08-22 09:50:00,50.54,50.6,50.52,50.58,63773.0,41.4696,41.5188,41.4532,41.5024,63773.0
2018-08-22 10:00:00,50.58,50.64,50.52,50.54,81842.0,41.5024,41.5517,41.4532,41.4696,81842.0
2018-08-22 10:10:00,50.53,50.55,50.46,50.51,62347.0,41.4614,41.4778,41.404,41.445,62347.0
2018-08-22 10:20:00,50.51,50.55,50.46,50.5,58578.0,41.445,41.4778,41.404,41.4368,58578.0
2018-08-22 10:30:00,50.5,50.57,50.47,50.56,27503.0,41.4368,41.4942,41.4122,41.486,27503.0
2018-08-22 10:40:00,50.56,50.61,50.53,50.59,25572.0,41.486,41.527,41.4614,41.5106,25572.0
2018-08-22 10:50:00,50.6,50.6,50.54,50.56,47901.0,41.5188,41.5188,41.4696,41.486,47901.0
2018-08-22 11:00:00,50.56,50.57,50.49,50.5,86448.0,41.486,41.4942,41.4286,41.4368,86448.0
2018-08-22 11:10:00,50.5,50.5,50.47,50.48,27011.0,41.4368,41.4368,41.4122,41.4204,27011.0
2018-08-22 11:20:00,50.48,50.54,50.48,50.51,54713.0,41.4204,41.4696,41.4204,41.445,54713.0
2018-08-22 11:30:00,50.5,50.51,50.42,50.45,88016.0,41.4368,41.445,41.3711,41.3958,88016.0
2018-08-22 11:40:00,50.44,50.45,50.34,50.35,83456.0,41.3875,41.3958,41.3055,41.3137,83456.0
2018-08-22 11:50:00,50.34,50.36,50.31,50.33,67473.0,41.3055,41.3219,41.2809,41.2973,67473.0
2018-08-22 12:00:00,50.33,50.41,50.33,50.4,56211.0,41.2973,41.3629,41.2973,41.3547,56211.0
2018-08-22 12:10:00,50.4,50.46,50.4,50.44,23489.0,41.3547,41.404,41.3547,41.3875,23489.0
2018-08-22 12:20:00,50.45,50.48,50.44,50.48,20165.0,41.3958,41.4204,41.3875,41.4204,20165.0
2018-08-22 12:30:00,50.47,50.5,50.42,50.42,37394.0,41.4122,41.4368,41.3711,41.3711,37394.0
2018-08-22 12:40:00,50.42,50.43,50.39,50.43,46968.0,41.3711,41.3793,41.3465,41.3793,46968.0
2018-08-22 12:50:00,50.42,50.43,50.4,50.41,29322.0,41.3711,41.3793,41.3547,41.3629,29322.0
2018-08-22 13:00:00,50.4,50.4,50.3,50.3,57276.0,41.3547,41.3547,41.2727,41.2727,57276.0
2018-08-22 13:10:00,50.31,50.33,50.29,50.3,26283.0,41.2809,41.2973,41.2645,41.2727,26283.0
2018-08-22 13:20:00,50.3,50.35,50.29,50.34,51332.0,41.2727,41.3137,41.2645,41.3055,51332.0
2018-08-22 13:30:00,50.33,50.38,50.32,50.37,41012.0,41.2973,41.3383,41.2891,41.3301,41012.0
2018-08-22 13:40:00,50.37,50.37,50.33,50.33,20110.0,41.3301,41.3301,41.2973,41.2973,20110.0
2018-08-22 13:50:00,50.33,50.36,50.32,50.36,34800.0,41.2973,41.3219,41.2891,41.3219,34800.0
2018-08-22 14:00:00,50.37,50.48,50.36,50.45,33035.0,41.3301,41.4204,41.3219,41.3958,33035.0
2018-08-22 14:10:00,50.45,50.45,50.37,50.37,24957.0,41.3958,41.3958,41.3301,41.3301,24957.0
2018-08-22 14:20:00,50.38,50.39,50.34,50.38,31922.0,41.3383,41.3465,41.3055,41.3383,31922.0
2018-08-22 14:30:00,50.39,50.45,50.38,50.41,27541.0,41.3465,41.3958,41.3383,41.3629,27541.0
2018-08-22 14:40:00,50.4,50.42,50.38,50.38,19402.0,41.3547,41.3711,41.3383,41.3383,19402.0
2018-08-22 14:50:00,50.38,50.45,50.37,50.42,35615.0,41.3383,41.3958,41.3301,41.3711,35615.0
2018-08-22 15:00:00,50.43,50.48,50.42,50.46,33552.0,41.3793,41.4204,41.3711,41.404,33552.0
2018-08-22 15:10:00,50.46,50.51,50.46,50.49,43566.0,41.404,41.445,41.404,41.4286,43566.0
2018-08-22 15:20:00,50.49,50.5,50.45,50.45,29540.0,41.4286,41.4368,41.3958,41.3958,29540.0
2018-08-22 15:30:00,50.46,50.51,50.46,50.51,70876.0,41.404,41.445,41.404,41.445,70876.0
2018-08-22 15:40:00,50.51,50.54,50.49,50.5,149644.0,41.445,41.4696,41.4286,41.4368,149644.0
2018-08-22 15:50:00,50.49,50.51,50.47,50.49,239542.0,41.4286,41.445,41.4122,41.4286,239542.0
2018-08-23 09:30:00,50.27,50.5,50.2,50.43,53964.0,41.2481,41.4368,41.1906,41.3793,53964.0
2018-08-23 09:40:00,50.41,50.48,50.38,50.4,22743.0,41.3629,41.4204,41.3383,41.3547,22743.0
2018-08-23 09:50:00,50.41,50.53,50.35,50.35,34258.0,41.3629,41.4614,41.3137,41.3137,34258.0
2018-08-23 10:00:00,50.36,50.49,50.35,50.46,36096.0,41.3219,41.4286,41.3137,41.404,36096.0
2018-08-23 10:10:00,50.46,50.49,50.44,50.47,43986.0,41.404,41.4286,41.3875,41.4122,43986.0
2018-08-23 10:20:00,50.47,50.51,50.46,50.51,40600.0,41.4122,41.445,41.404,41.445,40600.0
2018-08-23 10:30:00,50.52,50.65,50.51,50.51,46713.0,41.4532,41.5599,41.445,41.445,46713.0
2018-08-23 10:40:00,50.51,50.59,50.5,50.53,28569.0,41.445,41.5106,41.4368,41.4614,28569.0
2018-08-23 10:50:00,50.52,50.55,50.49,50.52,20155.0,41.4532,41.4778,41.4286,41.4532,20155.0
2018-08-23 11:00:00,50.51,50.58,50.5,50.57,36357.0,41.445,41.5024,41.4368,41.4942,36357.0
2018-08-23 11:10:00,50.57,50.58,50.55,50.58,52260.0,41.4942,41.5024,41.4778,41.5024,52260.0
2018-08-23 11:20:00,50.58,50.59,50.53,50.54,26102.0,41.5024,41.5106,41.4614,41.4696,26102.0
2018-08-23 11:30:00,50.55,50.56,50.53,50.56,34296.0,41.4778,41.486,41.4614,41.486,34296.0
2018-08-23 11:40:00,50.55,50.58,50.55,50.57,69175.0,41.4778,41.5024,41.4778,41.4942,69175.0
2018-08-23 11:50:00,50.57,50.65,50.57,50.64,32864.0,41.4942,41.5599,41.4942,41.5517,32864.0
2018-08-23 12:00:00,50.64,50.64,50.48,50.48,42507.0,41.5517,41.5517,41.4204,41.4204,42507.0
2018-08-23 12:10:00,50.48,50.52,50.48,50.48,12874.0,41.4204,41.4532,41.4204,41.4204,12874.0
2018-08-23 12:20:00,50.48,50.53,50.48,50.53,10064.0,41.4204,41.4614,41.4204,41.4614,10064.0
2018-08-23 12:30:00,50.53,50.53,50.48,50.5,9978.0,41.4614,41.4614,41.4204,41.4368,9978.0
2018-08-23 12:40:00,50.51,50.54,50.5,50.53,9672.0,41.445,41.4696,41.4368,41.4614,9672.0
2018-08-23 12:50:00,50.52,50.53,50.49,50.5,16129.0,41.4532,41.4614,41.4286,41.4368,16129.0
2018-08-23 13:00:00,50.5,50.5,50.47,50.49,8162.0,41.4368,41.4368,41.4122,41.4286,8162.0
2018-08-23 13:10:00,50.49,50.5,50.47,50.49,14460.0,41.4286,41.4368,41.4122,41.4286,14460.0
2018-08-23 13:20:00,50.49,50.5,50.47,50.48,15826.0,41.4286,41.4368,41.4122,41.4204,15826.0
2018-08-23 13:30:00,50.48,50.48,50.44,50.46,14907.0,41.4204,41.4204,41.3875,41.404,14907.0
2018-08-23 13:40:00,50.46,50.5,50.46,50.5,9412.0,41.404,41.4368,41.404,41.4368,9412.0
2018-08-23 13:50:00,50.5,50.5,50.48,50.5,14980.0,41.4368,41.4368,41.4204,41.4368,14980.0
2018-08-23 14:00:00,50.5,50.51,50.48,50.5,22777.0,41.4368,41.445,41.4204,41.4368,22777.0
2018-08-23 14:10:00,50.5,50.51,50.48,50.49,26521.0,41.4368,41.445,41.4204,41.4286,26521.0
2018-08-23 14:20:00,50.49,50.51,50.48,50.5,19762.0,41.4286,41.445,41.4204,41.4368,19762.0
2018-08-23 14:30:00,50.51,50.51,50.47,50.49,11358.0,41.445,41.445,41.4122,41.4286,11358.0
2018-08-23 14:40:00,50.5,50.5,50.44,50.44,24895.0,41.4368,41.4368,41.3875,41.3875,24895.0
2018-08-23 14:50:00,50.45,50.47,50.43,50.47,19363.0,41.3958,41.4122,41.3793,41.4122,19363.0
2018-08-23 15:00:00,50.47,50.5,50.45,50.48,22068.0,41.4122,41.4368,41.3958,41.4204,22068.0
2018-08-23 15:10:00,50.49,50.49,50.44,50.45,16740.0,41.4286,41.4286,41.3875,41.3958,16740.0
2018-08-23 15:20:00,50.45,50.46,50.44,50.45,12963.0,41.3958,41.404,41.3875,41.3958,12963.0
2018-08-23 15:30:00,50.45,50.46,50.43,50.46,25218.0,41.3958,41.404,41.3793,41.404,25218.0
2018-08-23 15:40:00,50.46,50.47,50.42,50.45,48314.0,41.404,41.4122,41.3711,41.3958,48314.0
2018-08-23 15:50:00,50.44,50.52,50.43,50.51,152881.0,41.3875,41.4532,41.3793,41.445,152881.0
2018-08-24 09:30:00,50.65,50.78,50.5,50.57,82902.0,41.5599,41.6665,41.4368,41.4942,82902.0
2018-08-24 09:40:00,50.57,50.58,50.44,50.49,25930.0,41.4942,41.5024,41.3875,41.4286,25930.0
2018-08-24 09:50:00,50.49,50.56,50.46,50.49,32043.0,41.4286,41.486,41.404,41.4286,32043.0
2018-08-24 10:00:00,50.49,50.55,50.48,50.52,53204.0,41.4286,41.4778,41.4204,41.4532,53204.0
2018-08-24 10:10:00,50.52,50.63,50.52,50.61,45069.0,41.4532,41.5434,41.4532,41.527,45069.0
2018-08-24 10:20:00,50.61,50.65,50.53,50.54,34611.0,41.527,41.5599,41.4614,41.4696,34611.0
2018-08-24 10:30:00,50.54,50.58,50.48,50.54,35172.0,41.4696,41.5024,41.4204,41.4696,35172.0
2018-08-24 10:40:00,50.54,50.57,50.51,50.54,24747.0,41.4696,41.4942,41.445,41.4696,24747.0
2018-08-24 10:50:00,50.54,50.57,50.5,50.51,21959.0,41.4696,41.4942,41.4368,41.445,21959.0
2018-08-24 11:00:00,50.51,50.57,50.5,50.52,31837.0,41.445,41.4942,41.4368,41.4532,31837.0
2018-08-24 11:10:00,50.52,50.59,50.51,50.58,18210.0,41.4532,41.5106,41.445,41.5024,18210.0
2018-08-24 11:20:00,50.59,50.61,50.58,50.59,28087.0,41.5106,41.527,41.5024,41.5106,28087.0
2018-08-24 11:30:00,50.58,50.68,50.54,50.63,125231.0,41.5024,41.5845,41.4696,41.5434,125231.0
2018-08-24 11:40:00,50.63,50.64,50.56,50.6,38706.0,41.5434,41.5517,41.486,41.5188,38706.0
2018-08-24 11:50:00,50.6,50.62,50.58,50.6,53759.0,41.5188,41.5352,41.5024,41.5188,53759.0
2018-08-24 12:00:00,50.6,50.62,50.57,50.62,56342.0,41.5188,41.5352,41.4942,41.5352,56342.0
2018-08-24 12:10:00,50.61,50.72,50.61,50.72,20077.0,41.527,41.6173,41.527,41.6173,20077.0
2018-08-24 12:20:00,50.71,50.73,50.7,50.73,20643.0,41.6091,41.6255,41.6009,41.6255,20643.0
2018-08-24 12:30:00,50.73,50.74,50.68,50.71,21849.0,41.6255,41.6337,41.5845,41.6091,21849.0
2018-08-24 12:40:00,50.72,50.74,50.71,50.73,7902.0,41.6173,41.6337,41.6091,41.6255,7902.0
2018-08-24 12:50:00,50.73,50.73,50.67,50.68,24551.0,41.6255,41.6255,41.5763,41.5845,24551.0
2018-08-24 13:00:00,50.67,50.73,50.67,50.7,24401.0,41.5763,41.6255,41.5763,41.6009,24401.0
2018-08-24 13:10:00,50.71,50.71,50.67,50.67,13588.0,41.6091,41.6091,41.5763,41.5763,13588.0
2018-08-24 13:20:00,50.68,50.71,50.67,50.71,18692.0,41.5845,41.6091,41.5763,41.6091,18692.0
2018-08-24 13:30:00,50.71,50.71,50.63,50.63,19292.0,41.6091,41.6091,41.5434,41.5434,19292.0
2018-08-24 13:40:00,50.64,50.65,50.62,50.64,17610.0,41.5517,41.5599,41.5352,41.5517,17610.0
2018-08-24 13:50:00,50.64,50.68,50.63,50.67,15147.0,41.5517,41.5845,41.5434,41.5763,15147.0
2018-08-24 14:00:00,50.68,50.68,50.66,50.66,10535.0,41.5845,41.5845,41.5681,41.5681,10535.0
2018-08-24 14:10:00,50.67,50.67,50.63,50.64,15244.0,41.5763,41.5763,41.5434,41.5517,15244.0
2018-08-24 14:20:00,50.64,50.66,50.61,50.62,27032.0,41.5517,41.5681,41.527,41.5352,27032.0
2018-08-24 14:30:00,50.61,50.62,50.61,50.61,5223.0,41.527,41.5352,41.527,41.527,5223.0
2018-08-24 14:40:00,50.62,50.65,50.61,50.64,21010.0,41.5352,41.5599,41.527,41.5517,21010.0
2018-08-24 14:50:00,50.64,50.64,50.6,50.6,27995.0,41.5517,41.5517,41.5188,41.5188,27995.0
2018-08-24 15:00:00,50.6,50.62,50.58,50.61,21457.0,41.5188,41.5352,41.5024,41.527,21457.0
2018-08-24 15:10:00,50.61,50.66,50.6,50.65,42045.0,41.527,41.5681,41.5188,41.5599,42045.0
2018-08-24 15:20:00,50.65,50.69,50.64,50.69,36815.0,41.5599,41.5927,41.5517,41.5927,36815.0
2018-08-24 15:30:00,50.68,50.69,50.65,50.67,39076.0,41.5845,41.5927,41.5599,41.5763,39076.0
2018-08-24 15:40:00,50.68,50.72,50.66,50.71,81084.0,41.5845,41.6173,41.5681,41.6091,81084.0
2018-08-24 15:50:00,50.71,50.73,50.64,50.69,260908.0,41.6091,41.6255,41.5517,41.5927,260908.0
2018-08-27 09:30:00,50.88,51.03,50.83,51.02,63385.0,41.7486,41.8717,41.7076,41.8635,63385.0
2018-08-27 09:40:00,51.02,51.11,50.98,51.0,25433.0,41.8635,41.9373,41.8306,41.847,25433.0
2018-08-27 09:50:00,50.98,51.01,50.82,50.82,30156.0,41.8306,41.8552,41.6993,41.6993,30156.0
2018-08-27 10:00:00,50.83,50.91,50.8,50.9,31500.0,41.7076,41.7732,41.6829,41.765,31500.0
2018-08-27 10:10:00,50.9,50.96,50.89,50.9,101424.0,41.765,41.8142,41.7568,41.765,101424.0
2018-08-27 10:20:00,50.9,50.91,50.85,50.85,93060.0,41.765,41.7732,41.724,41.724,93060.0
2018-08-27 10:30:00,50.85,50.85,50.71,50.74,44359.0,41.724,41.724,41.6091,41.6337,44359.0
2018-08-27 10:40:00,50.74,50.78,50.73,50.75,33791.0,41.6337,41.6665,41.6255,41.6419,33791.0
2018-08-27 10:50:00,50.75,50.76,50.67,50.69,50740.0,41.6419,41.6501,41.5763,41.5927,50740.0
2018-08-27 11:00:00,50.69,50.76,50.68,50.72,27916.0,41.5927,41.6501,41.5845,41.6173,27916.0
2018-08-27 11:10:00,50.72,50.74,50.68,50.69,23533.0,41.6173,41.6337,41.5845,41.5927,23533.0
2018-08-27 11:20:00,50.68,50.74,50.68,50.74,26038.0,41.5845,41.6337,41.5845,41.6337,26038.0
2018-08-27 11:30:00,50.73,50.74,50.63,50.65,27106.0,41.6255,41.6337,41.5434,41.5599,27106.0
2018-08-27 11:40:00,50.65,50.68,50.64,50.65,36588.0,41.5599,41.5845,41.5517,41.5599,36588.0
2018-08-27 11:50:00,50.65,50.67,50.63,50.63,21127.0,41.5599,41.5763,41.5434,41.5434,21127.0
2018-08-27 12:00:00,50.64,50.69,50.63,50.68,12620.0,41.5517,41.5927,41.5434,41.5845,12620.0
2018-08-27 12:10:00,50.68,50.68,50.65,50.65,18385.0,41.5845,41.5845,41.5599,41.5599,18385.0
2018-08-27 12:20:00,50.65,50.66,50.64,50.65,21606.0,41.5599,41.5681,41.5517,41.5599,21606.0
2018-08-27 12:30:00,50.65,50.7,50.65,50.69,18369.0,41.5599,41.6009,41.5599,41.5927,18369.0
2018-08-27 12:40:00,50.68,50.86,50.68,50.86,172616.0,41.5845,41.7322,41.5845,41.7322,172616.0
2018-08-27 12:50:00,50.86,50.91,50.79,50.8,106125.0,41.7322,41.7732,41.6747,41.6829,106125.0
2018-08-27 13:00:00,50.8,50.81,50.73,50.75,26343.0,41.6829,41.6911,41.6255,41.6419,26343.0
2018-08-27 13:10:00,50.76,50.79,50.76,50.78,16167.0,41.6501,41.6747,41.6501,41.6665,16167.0
2018-08-27 13:20:00,50.77,50.77,50.69,50.69,26142.0,41.6583,41.6583,41.5927,41.5927,26142.0
2018-08-27 13:30:00,50.7,50.77,50.7,50.73,20943.0,41.6009,41.6583,41.6009,41.6255,20943.0
2018-08-27 13:40:00,50.73,50.73,50.69,50.7,31244.0,41.6255,41.6255,41.5927,41.6009,31244.0
2018-08-27 13:50:00,50.69,50.73,50.68,50.73,12631.0,41.5927,41.6255,41.5845,41.6255,12631.0
2018-08-27 14:00:00,50.73,50.74,50.69,50.7,19866.0,41.6255,41.6337,41.5927,41.6009,19866.0
2018-08-27 14:10:00,50.7,50.83,50.7,50.83,124257.0,41.6009,41.7076,41.6009,41.7076,124257.0
2018-08-27 14:20:00,50.82,50.83,50.77,50.81,65266.0,41.6993,41.7076,41.6583,41.6911,65266.0
2018-08-27 14:30:00,50.8,50.8,50.71,50.77,90265.0,41.6829,41.6829,41.6091,41.6583,90265.0
2018-08-27 14:40:00,50.77,50.77,50.68,50.7,70248.0,41.6583,41.6583,41.5845,41.6009,70248.0
2018-08-27 14:50:00,50.69,50.75,50.69,50.71,79564.0,41.5927,41.6419,41.5927,41.6091,79564.0
2018-08-27 15:00:00,50.71,50.73,50.69,50.72,47667.0,41.6091,41.6255,41.5927,41.6173,47667.0
2018-08-27 15:10:00,50.71,50.73,50.69,50.73,31417.0,41.6091,41.6255,41.5927,41.6255,31417.0
2018-08-27 15:20:00,50.73,50.77,50.72,50.75,27176.0,41.6255,41.6583,41.6173,41.6419,27176.0
2018-08-27 15:30:00,50.75,50.76,50.72,50.74,68548.0,41.6419,41.6501,41.6173,41.6337,68548.0
2018-08-27 15:40:00,50.75,50.8,50.74,50.79,82073.0,41.6419,41.6829,41.6337,41.6747,82073.0
2018-08-27 15:50:00,50.78,50.79,50.74,50.77,211622.0,41.6665,41.6747,41.6337,41.6583,211622.0
2018-08-28 09:30:00,50.74,51.02,50.74,50.99,74237.0,41.6337,41.8635,41.6337,41.8388,74237.0
2018-08-28 09:40:00,50.98,50.98,50.81,50.84,36848.0,41.8306,41.8306,41.6911,41.7158,36848.0
2018-08-28 09:50:00,50.83,50.84,50.71,50.75,37516.0,41.7076,41.7158,41.6091,41.6419,37516.0
2018-08-28 10:00:00,50.73,50.79,50.73,50.74,62038.0,41.6255,41.6747,41.6255,41.6337,62038.0
2018-08-28 10:10:00,50.73,50.75,50.63,50.66,75155.0,41.6255,41.6419,41.5434,41.5681,75155.0
2018-08-28 10:20:00,50.66,50.71,50.65,50.71,44468.0,41.5681,41.6091,41.5599,41.6091,44468.0
2018-08-28 10:30:00,50.71,50.72,50.62,50.62,50537.0,41.6091,41.6173,41.5352,41.5352,50537.0
2018-08-28 10:40:00,50.61,50.67,50.59,50.64,35061.0,41.527,41.5763,41.5106,41.5517,35061.0
2018-08-28 10:50:00,50.64,50.7,50.63,50.67,46926.0,41.5517,41.6009,41.5434,41.5763,46926.0
2018-08-28 11:00:00,50.67,50.68,50.64,50.66,22390.0,41.5763,41.5845,41.5517,41.5681,22390.0
2018-08-28 11:10:00,50.66,50.69,50.65,50.66,31301.0,41.5681,41.5927,41.5599,41.5681,31301.0
2018-08-28 11:20:00,50.66,50.69,50.63,50.64,25887.0,41.5681,41.5927,41.5434,41.5517,25887.0
2018-08-28 11:30:00,50.64,50.66,50.6,50.6,42859.0,41.5517,41.5681,41.5188,41.5188,42859.0
2018-08-28 11:40:00,50.61,50.64,50.6,50.64,33166.0,41.527,41.5517,41.5188,41.5517,33166.0
2018-08-28 11:50:00,50.64,50.64,50.5,50.51,52358.0,41.5517,41.5517,41.4368,41.445,52358.0
2018-08-28 12:00:00,50.5,50.54,50.49,50.5,27869.0,41.4368,41.4696,41.4286,41.4368,27869.0
2018-08-28 12:10:00,50.5,50.5,50.44,50.45,49271.0,41.4368,41.4368,41.3875,41.3958,49271.0
2018-08-28 12:20:00,50.45,50.45,50.4,50.44,46515.0,41.3958,41.3958,41.3547,41.3875,46515.0
2018-08-28 12:30:00,50.44,50.44,50.41,50.44,32354.0,41.3875,41.3875,41.3629,41.3875,32354.0
2018-08-28 12:40:00,50.43,50.44,50.4,50.41,22194.0,41.3793,41.3875,41.3547,41.3629,22194.0
2018-08-28 12:50:00,50.41,50.42,50.35,50.36,38239.0,41.3629,41.3711,41.3137,41.3219,38239.0
2018-08-28 13:00:00,50.36,50.36,50.32,50.33,32156.0,41.3219,41.3219,41.2891,41.2973,32156.0
2018-08-28 13:10:00,50.32,50.33,50.32,50.33,16395.0,41.2891,41.2973,41.2891,41.2973,16395.0
2018-08-28 13:20:00,50.33,50.42,50.32,50.4,46653.0,41.2973,41.3711,41.2891,41.3547,46653.0
2018-08-28 13:30:00,50.39,50.43,50.38,50.42,18759.0,41.3465,41.3793,41.3383,41.3711,18759.0
2018-08-28 13:40:00,50.42,50.44,50.41,50.43,37828.0,41.3711,41.3875,41.3629,41.3793,37828.0
2018-08-28 13:50:00,50.43,50.48,50.42,50.48,39797.0,41.3793,41.4204,41.3711,41.4204,39797.0
2018-08-28 14:00:00,50.48,50.5,50.47,50.5,33478.0,41.4204,41.4368,41.4122,41.4368,33478.0
2018-08-28 14:10:00,50.5,50.55,50.49,50.54,26857.0,41.4368,41.4778,41.4286,41.4696,26857.0
2018-08-28 14:20:00,50.55,50.69,50.52,50.67,89972.0,41.4778,41.5927,41.4532,41.5763,89972.0
2018-08-28 14:30:00,50.66,50.66,50.57,50.58,41286.0,41.5681,41.5681,41.4942,41.5024,41286.0
2018-08-28 14:40:00,50.57,50.62,50.55,50.59,42291.0,41.4942,41.5352,41.4778,41.5106,42291.0
2018-08-28 14:50:00,50.59,50.59,50.54,50.58,27594.0,41.5106,41.5106,41.4696,41.5024,27594.0
2018-08-28 15:00:00,50.58,50.58,50.55,50.56,27207.0,41.5024,41.5024,41.4778,41.486,27207.0
2018-08-28 15:10:00,50.57,50.58,50.56,50.57,27407.0,41.4942,41.5024,41.486,41.4942,27407.0
2018-08-28 15:20:00,50.58,50.58,50.53,50.55,49078.0,41.5024,41.5024,41.4614,41.4778,49078.0
2018-08-28 15:30:00,50.55,50.55,50.52,50.53,44289.0,41.4778,41.4778,41.4532,41.4614,44289.0
2018-08-28 15:40:00,50.52,50.53,50.47,50.48,100879.0,41.4532,41.4614,41.4122,41.4204,100879.0
2018-08-28 15:50:00,50.47,50.5,50.43,50.47,374500.0,41.4122,41.4368,41.3793,41.4122,374500.0
2018-08-29 09:30:00,50.7,50.88,50.48,50.48,112040.0,41.6009,41.7486,41.4204,41.4204,112040.0
2018-08-29 09:40:00,50.48,50.49,50.32,50.45,73007.0,41.4204,41.4286,41.2891,41.3958,73007.0
2018-08-29 09:50:00,50.45,50.58,50.42,50.52,36935.0,41.3958,41.5024,41.3711,41.4532,36935.0
2018-08-29 10:00:00,50.52,50.52,50.44,50.44,34348.0,41.4532,41.4532,41.3875,41.3875,34348.0
2018-08-29 10:10:00,50.43,50.44,50.32,50.32,58195.0,41.3793,41.3875,41.2891,41.2891,58195.0
2018-08-29 10:20:00,50.33,50.42,50.32,50.37,55547.0,41.2973,41.3711,41.2891,41.3301,55547.0
2018-08-29 10:30:00,50.37,50.38,50.28,50.33,59313.0,41.3301,41.3383,41.2563,41.2973,59313.0
2018-08-29 10:40:00,50.33,50.34,50.28,50.28,34954.0,41.2973,41.3055,41.2563,41.2563,34954.0
2018-08-29 10:50:00,50.29,50.32,50.25,50.31,46790.0,41.2645,41.2891,41.2316,41.2809,46790.0
2018-08-29 11:00:00,50.31,50.33,50.29,50.29,30533.0,41.2809,41.2973,41.2645,41.2645,30533.0
2018-08-29 11:10:00,50.3,50.38,50.29,50.35,56721.0,41.2727,41.3383,41.2645,41.3137,56721.0
2018-08-29 11:20:00,50.35,50.36,50.27,50.3,50290.0,41.3137,41.3219,41.2481,41.2727,50290.0
2018-08-29 11:30:00,50.3,50.32,50.25,50.25,45210.0,41.2727,41.2891,41.2316,41.2316,45210.0
2018-08-29 11:40:00,50.25,50.28,50.22,50.22,44886.0,41.2316,41.2563,41.207,41.207,44886.0
2018-08-29 11:50:00,50.23,50.27,50.19,50.27,78642.0,41.2152,41.2481,41.1824,41.2481,78642.0
2018-08-29 12:00:00,50.27,50.28,50.2,50.23,44661.0,41.2481,41.2563,41.1906,41.2152,44661.0
2018-08-29 12:10:00,50.23,50.25,50.21,50.21,37427.0,41.2152,41.2316,41.1988,41.1988,37427.0
2018-08-29 12:20:00,50.22,50.28,50.2,50.27,55292.0,41.207,41.2563,41.1906,41.2481,55292.0
2018-08-29 12:30:00,50.26,50.38,50.26,50.38,52895.0,41.2399,41.3383,41.2399,41.3383,52895.0
2018-08-29 12:40:00,50.39,50.39,50.34,50.34,23723.0,41.3465,41.3465,41.3055,41.3055,23723.0
2018-08-29 12:50:00,50.34,50.34,50.31,50.31,20054.0,41.3055,41.3055,41.2809,41.2809,20054.0
2018-08-29 13:00:00,50.31,50.33,50.31,50.32,27101.0,41.2809,41.2973,41.2809,41.2891,27101.0
2018-08-29 13:10:00,50.32,50.36,50.31,50.34,85010.0,41.2891,41.3219,41.2809,41.3055,85010.0
2018-08-29 13:20:00,50.34,50.37,50.32,50.36,49468.0,41.3055,41.3301,41.2891,41.3219,49468.0
2018-08-29 13:30:00,50.35,50.38,50.34,50.37,39165.0,41.3137,41.3383,41.3055,41.3301,39165.0
2018-08-29 13:40:00,50.37,50.37,50.34,50.35,25763.0,41.3301,41.3301,41.3055,41.3137,25763.0
2018-08-29 13:50:00,50.35,50.36,50.33,50.34,37443.0,41.3137,41.3219,41.2973,41.3055,37443.0
2018-08-29 14:00:00,50.34,50.39,50.33,50.39,29886.0,41.3055,41.3465,41.2973,41.3465,29886.0
2018-08-29 14:10:00,50.38,50.4,50.37,50.39,28482.0,41.3383,41.3547,41.3301,41.3465,28482.0
2018-08-29 14:20:00,50.39,50.41,50.37,50.41,35910.0,41.3465,41.3629,41.3301,41.3629,35910.0
2018-08-29 14:30:00,50.41,50.43,50.4,50.41,21950.0,41.3629,41.3793,41.3547,41.3629,21950.0
2018-08-29 14:40:00,50.41,50.44,50.39,50.44,30251.0,41.3629,41.3875,41.3465,41.3875,30251.0
2018-08-29 14:50:00,50.44,50.46,50.44,50.46,30854.0,41.3875,41.404,41.3875,41.404,30854.0
2018-08-29 15:00:00,50.46,50.48,50.45,50.47,36191.0,41.404,41.4204,41.3958,41.4122,36191.0
2018-08-29 15:10:00,50.47,50.51,50.47,50.5,31860.0,41.4122,41.445,41.4122,41.4368,31860.0
2018-08-29 15:20:00,50.5,50.51,50.47,50.48,40139.0,41.4368,41.445,41.4122,41.4204,40139.0
2018-08-29 15:30:00,50.48,50.51,50.46,50.46,58064.0,41.4204,41.445,41.404,41.404,58064.0
2018-08-29 15:40:00,50.47,50.47,50.39,50.44,128220.0,41.4122,41.4122,41.3465,41.3875,128220.0
2018-08-29 15:50:00,50.44,50.44,50.38,50.4,246596.0,41.3875,41.3875,41.3383,41.3547,246596.0
2018-08-30 09:30:00,50.39,50.43,50.27,50.4,83924.0,41.3465,41.3793,41.2481,41.3547,83924.0
2018-08-30 09:40:00,50.4,50.47,50.33,50.34,33200.0,41.3547,41.4122,41.2973,41.3055,33200.0
2018-08-30 09:50:00,50.34,50.44,50.32,50.44,66935.0,41.3055,41.3875,41.2891,41.3875,66935.0
2018-08-30 10:00:00,50.44,50.52,50.44,50.48,36630.0,41.3875,41.4532,41.3875,41.4204,36630.0
2018-08-30 10:10:00,50.47,50.58,50.44,50.53,64450.0,41.4122,41.5024,41.3875,41.4614,64450.0
2018-08-30 10:20:00,50.52,50.57,50.49,50.51,43672.0,41.4532,41.4942,41.4286,41.445,43672.0
2018-08-30 10:30:00,50.5,50.6,50.49,50.54,27210.0,41.4368,41.5188,41.4286,41.4696,27210.0
2018-08-30 10:40:00,50.54,50.54,50.43,50.44,52134.0,41.4696,41.4696,41.3793,41.3875,52134.0
2018-08-30 10:50:00,50.45,50.47,50.43,50.45,27806.0,41.3958,41.4122,41.3793,41.3958,27806.0
2018-08-30 11:00:00,50.46,50.48,50.36,50.44,47795.0,41.404,41.4204,41.3219,41.3875,47795.0
2018-08-30 11:10:00,50.44,50.44,50.35,50.35,20484.0,41.3875,41.3875,41.3137,41.3137,20484.0
2018-08-30 11:20:00,50.35,50.38,50.32,50.34,28982.0,41.3137,41.3383,41.2891,41.3055,28982.0
2018-08-30 11:30:00,50.33,50.39,50.31,50.33,25402.0,41.2973,41.3465,41.2809,41.2973,25402.0
2018-08-30 11:40:00,50.33,50.35,50.25,50.27,46851.0,41.2973,41.3137,41.2316,41.2481,46851.0
2018-08-30 11:50:00,50.28,50.28,50.24,50.25,16319.0,41.2563,41.2563,41.2234,41.2316,16319.0
2018-08-30 12:00:00,50.25,50.28,50.24,50.28,15631.0,41.2316,41.2563,41.2234,41.2563,15631.0
2018-08-30 12:10:00,50.28,50.28,50.23,50.26,29665.0,41.2563,41.2563,41.2152,41.2399,29665.0
2018-08-30 12:20:00,50.26,50.29,50.24,50.28,26476.0,41.2399,41.2645,41.2234,41.2563,26476.0
2018-08-30 12:30:00,50.27,50.31,50.27,50.3,47387.0,41.2481,41.2809,41.2481,41.2727,47387.0
2018-08-30 12:40:00,50.29,50.34,50.29,50.3,38763.0,41.2645,41.3055,41.2645,41.2727,38763.0
2018-08-30 12:50:00,50.3,50.32,50.29,50.32,29568.0,41.2727,41.2891,41.2645,41.2891,29568.0
2018-08-30 13:00:00,50.32,50.37,50.31,50.35,22339.0,41.2891,41.3301,41.2809,41.3137,22339.0
2018-08-30 13:10:00,50.36,50.39,50.34,50.39,19261.0,41.3219,41.3465,41.3055,41.3465,19261.0
2018-08-30 13:20:00,50.39,50.42,50.38,50.41,27081.0,41.3465,41.3711,41.3383,41.3629,27081.0
2018-08-30 13:30:00,50.41,50.42,50.34,50.34,48752.0,41.3629,41.3711,41.3055,41.3055,48752.0
2018-08-30 13:40:00,50.35,50.38,50.33,50.37,25155.0,41.3137,41.3383,41.2973,41.3301,25155.0
2018-08-30 13:50:00,50.38,50.39,50.36,50.37,20996.0,41.3383,41.3465,41.3219,41.3301,20996.0
2018-08-30 14:00:00,50.37,50.37,50.31,50.31,24131.0,41.3301,41.3301,41.2809,41.2809,24131.0
2018-08-30 14:10:00,50.32,50.33,50.21,50.22,43663.0,41.2891,41.2973,41.1988,41.207,43663.0
2018-08-30 14:20:00,50.21,50.26,50.16,50.22,40937.0,41.1988,41.2399,41.1578,41.207,40937.0
2018-08-30 14:30:00,50.23,50.3,50.23,50.27,28382.0,41.2152,41.2727,41.2152,41.2481,28382.0
2018-08-30 14:40:00,50.27,50.31,50.25,50.29,26826.0,41.2481,41.2809,41.2316,41.2645,26826.0
2018-08-30 14:50:00,50.29,50.29,50.23,50.27,25603.0,41.2645,41.2645,41.2152,41.2481,25603.0
2018-08-30 15:00:00,50.26,50.26,50.19,50.22,101075.0,41.2399,41.2399,41.1824,41.207,101075.0
2018-08-30 15:10:00,50.22,50.28,50.21,50.23,38354.0,41.207,41.2563,41.1988,41.2152,38354.0
2018-08-30 15:20:00,50.23,50.26,50.22,50.24,39031.0,41.2152,41.2399,41.207,41.2234,39031.0
2018-08-30 15:30:00,50.25,50.29,50.24,50.29,58626.0,41.2316,41.2645,41.2234,41.2645,58626.0
2018-08-30 15:40:00,50.29,50.38,50.28,50.35,98119.0,41.2645,41.3383,41.2563,41.3137,98119.0
2018-08-30 15:50:00,50.35,50.38,50.34,50.38,213302.0,41.3137,41.3383,41.3055,41.3383,213302.0
2018-08-31 09:30:00,50.38,50.52,50.28,50.28,62427.0,41.3383,41.4532,41.2563,41.2563,62427.0
2018-08-31 09:40:00,50.28,50.35,50.22,50.28,16592.0,41.2563,41.3137,41.207,41.2563,16592.0
2018-08-31 09:50:00,50.28,50.36,50.23,50.36,37926.0,41.2563,41.3219,41.2152,41.3219,37926.0
2018-08-31 10:00:00,50.36,50.42,50.34,50.39,41992.0,41.3219,41.3711,41.3055,41.3465,41992.0
2018-08-31 10:10:00,50.4,50.44,50.37,50.41,48077.0,41.3547,41.3875,41.3301,41.3629,48077.0
2018-08-31 10:20:00,50.41,50.42,50.31,50.33,70818.0,41.3629,41.3711,41.2809,41.2973,70818.0
2018-08-31 10:30:00,50.32,50.33,50.28,50.28,33763.0,41.2891,41.2973,41.2563,41.2563,33763.0
2018-08-31 10:40:00,50.29,50.29,50.22,50.24,27360.0,41.2645,41.2645,41.207,41.2234,27360.0
2018-08-31 10:50:00,50.24,50.28,50.23,50.28,28158.0,41.2234,41.2563,41.2152,41.2563,28158.0
2018-08-31 11:00:00,50.28,50.35,50.28,50.32,41509.0,41.2563,41.3137,41.2563,41.2891,41509.0
2018-08-31 11:10:00,50.33,50.35,50.24,50.26,25525.0,41.2973,41.3137,41.2234,41.2399,25525.0
2018-08-31 11:20:00,50.26,50.28,50.21,50.24,36951.0,41.2399,41.2563,41.1988,41.2234,36951.0
2018-08-31 11:30:00,50.24,50.3,50.24,50.29,13875.0,41.2234,41.2727,41.2234,41.2645,13875.0
2018-08-31 11:40:00,50.3,50.31,50.27,50.28,15097.0,41.2727,41.2809,41.2481,41.2563,15097.0
2018-08-31 11:50:00,50.28,50.28,50.22,50.26,33051.0,41.2563,41.2563,41.207,41.2399,33051.0
2018-08-31 12:00:00,50.26,50.31,50.24,50.3,81853.0,41.2399,41.2809,41.2234,41.2727,81853.0
2018-08-31 12:10:00,50.3,50.37,50.29,50.37,72128.0,41.2727,41.3301,41.2645,41.3301,72128.0
2018-08-31 12:20:00,50.37,50.38,50.31,50.33,30826.0,41.3301,41.3383,41.2809,41.2973,30826.0
2018-08-31 12:30:00,50.34,50.35,50.3,50.33,47513.0,41.3055,41.3137,41.2727,41.2973,47513.0
2018-08-31 12:40:00,50.32,50.39,50.31,50.32,25928.0,41.2891,41.3465,41.2809,41.2891,25928.0
2018-08-31 12:50:00,50.32,50.35,50.31,50.34,12204.0,41.2891,41.3137,41.2809,41.3055,12204.0
2018-08-31 13:00:00,50.34,50.35,50.3,50.34,32536.0,41.3055,41.3137,41.2727,41.3055,32536.0
2018-08-31 13:10:00,50.34,50.37,50.3,50.31,75803.0,41.3055,41.3301,41.2727,41.2809,75803.0
2018-08-31 13:20:00,50.31,50.32,50.28,50.28,20903.0,41.2809,41.2891,41.2563,41.2563,20903.0
2018-08-31 13:30:00,50.28,50.29,50.24,50.28,27095.0,41.2563,41.2645,41.2234,41.2563,27095.0
2018-08-31 13:40:00,50.27,50.29,50.26,50.27,10752.0,41.2481,41.2645,41.2399,41.2481,10752.0
2018-08-31 13:50:00,50.27,50.33,50.27,50.33,12949.0,41.2481,41.2973,41.2481,41.2973,12949.0
2018-08-31 14:00:00,50.33,50.33,50.26,50.26,24504.0,41.2973,41.2973,41.2399,41.2399,24504.0
2018-08-31 14:10:00,50.27,50.28,50.23,50.24,26438.0,41.2481,41.2563,41.2152,41.2234,26438.0
2018-08-31 14:20:00,50.25,50.26,50.23,50.25,16129.0,41.2316,41.2399,41.2152,41.2316,16129.0
2018-08-31 14:30:00,50.25,50.26,50.23,50.25,19834.0,41.2316,41.2399,41.2152,41.2316,19834.0
2018-08-31 14:40:00,50.25,50.29,50.24,50.27,19181.0,41.2316,41.2645,41.2234,41.2481,19181.0
2018-08-31 14:50:00,50.27,50.28,50.24,50.25,35388.0,41.2481,41.2563,41.2234,41.2316,35388.0
2018-08-31 15:00:00,50.24,50.27,50.23,50.26,23006.0,41.2234,41.2481,41.2152,41.2399,23006.0
2018-08-31 15:10:00,50.25,50.26,50.24,50.24,23232.0,41.2316,41.2399,41.2234,41.2234,23232.0
2018-08-31 15:20:00,50.25,50.25,50.17,50.19,71475.0,41.2316,41.2316,41.166,41.1824,71475.0
2018-08-31 15:30:00,50.2,50.36,50.19,50.34,98281.0,41.1906,41.3219,41.1824,41.3055,98281.0
2018-08-31 15:40:00,50.33,50.36,50.3,50.32,128369.0,41.2973,41.3219,41.2727,41.2891,128369.0
2018-08-31 15:50:00,50.32,50.41,50.29,50.4,663265.0,41.2891,41.3629,41.2645,41.3547,663265.0
2018-09-04 09:30:00,50.3,50.4,50.18,50.27,89540.0,41.2727,41.3547,41.1742,41.2481,89540.0
2018-09-04 09:40:00,50.27,50.27,49.95,49.98,77480.0,41.2481,41.2481,40.9855,41.0101,77480.0
2018-09-04 09:50:00,49.97,50.36,49.96,50.24,385497.0,41.0019,41.3219,40.9937,41.2234,385497.0
2018-09-04 10:00:00,50.27,50.35,50.18,50.2,62734.0,41.2481,41.3137,41.1742,41.1906,62734.0
2018-09-04 10:10:00,50.2,50.25,50.17,50.19,38875.0,41.1906,41.2316,41.166,41.1824,38875.0
2018-09-04 10:20:00,50.2,50.25,50.16,50.21,59692.0,41.1906,41.2316,41.1578,41.1988,59692.0
2018-09-04 10:30:00,50.2,50.24,50.14,50.17,68832.0,41.1906,41.2234,41.1414,41.166,68832.0
2018-09-04 10:40:00,50.18,50.23,50.12,50.23,36536.0,41.1742,41.2152,41.125,41.2152,36536.0
2018-09-04 10:50:00,50.22,50.25,50.14,50.15,95795.0,41.207,41.2316,41.1414,41.1496,95795.0
2018-09-04 11:00:00,50.15,50.17,50.02,50.05,122722.0,41.1496,41.166,41.0429,41.0675,122722.0
2018-09-04 11:10:00,50.05,50.06,50.01,50.05,57545.0,41.0675,41.0757,41.0347,41.0675,57545.0
2018-09-04 11:20:00,50.06,50.15,50.04,50.12,47666.0,41.0757,41.1496,41.0593,41.125,47666.0
2018-09-04 11:30:00,50.12,50.12,50.06,50.08,28599.0,41.125,41.125,41.0757,41.0922,28599.0
2018-09-04 11:40:00,50.08,50.09,50.05,50.08,34025.0,41.0922,41.1004,41.0675,41.0922,34025.0
2018-09-04 11:50:00,50.07,50.09,50.05,50.07,20550.0,41.084,41.1004,41.0675,41.084,20550.0
2018-09-04 12:00:00,50.07,50.07,49.97,49.98,27884.0,41.084,41.084,41.0019,41.0101,27884.0
2018-09-04 12:10:00,49.98,50.03,49.93,49.93,32587.0,41.0101,41.0511,40.9691,40.9691,32587.0
2018-09-04 12:20:00,49.93,49.94,49.82,49.87,67629.0,40.9691,40.9773,40.8788,40.9198,67629.0
2018-09-04 12:30:00,49.88,49.88,49.79,49.8,35402.0,40.9281,40.9281,40.8542,40.8624,35402.0
2018-09-04 12:40:00,49.81,49.91,49.8,49.91,28090.0,40.8706,40.9527,40.8624,40.9527,28090.0
2018-09-04 12:50:00,49.91,49.94,49.88,49.91,23907.0,40.9527,40.9773,40.9281,40.9527,23907.0
2018-09-04 13:00:00,49.92,49.99,49.91,49.96,27026.0,40.9609,41.0183,40.9527,40.9937,27026.0
2018-09-04 13:10:00,49.96,50.02,49.95,49.99,36072.0,40.9937,41.0429,40.9855,41.0183,36072.0
2018-09-04 13:20:00,49.98,49.98,49.92,49.92,40162.0,41.0101,41.0101,40.9609,40.9609,40162.0
2018-09-04 13:30:00,49.93,49.94,49.9,49.9,28828.0,40.9691,40.9773,40.9445,40.9445,28828.0
2018-09-04 13:40:00,49.9,49.97,49.9,49.96,31091.0,40.9445,41.0019,40.9445,40.9937,31091.0
2018-09-04 13:50:00,49.96,49.99,49.95,49.95,43871.0,40.9937,41.0183,40.9855,40.9855,43871.0
2018-09-04 14:00:00,49.96,50.05,49.95,50.02,50561.0,40.9937,41.0675,40.9855,41.0429,50561.0
2018-09-04 14:10:00,50.02,50.04,49.98,49.98,30617.0,41.0429,41.0593,41.0101,41.0101,30617.0
2018-09-04 14:20:00,49.98,50.04,49.97,50.03,37097.0,41.0101,41.0593,41.0019,41.0511,37097.0
2018-09-04 14:30:00,50.03,50.07,50.01,50.07,33042.0,41.0511,41.084,41.0347,41.084,33042.0
2018-09-04 14:40:00,50.07,50.07,50.03,50.03,50040.0,41.084,41.084,41.0511,41.0511,50040.0
2018-09-04 14:50:00,50.04,50.09,50.03,50.09,60484.0,41.0593,41.1004,41.0511,41.1004,60484.0
2018-09-04 15:00:00,50.09,50.13,50.07,50.11,86175.0,41.1004,41.1332,41.084,41.1168,86175.0
2018-09-04 15:10:00,50.11,50.11,50.05,50.06,86778.0,41.1168,41.1168,41.0675,41.0757,86778.0
2018-09-04 15:20:00,50.05,50.07,50.03,50.04,59701.0,41.0675,41.084,41.0511,41.0593,59701.0
2018-09-04 15:30:00,50.04,50.07,50.03,50.05,71740.0,41.0593,41.084,41.0511,41.0675,71740.0
2018-09-04 15:40:00,50.06,50.07,50.0,50.05,99104.0,41.0757,41.084,41.0265,41.0675,99104.0
2018-09-04 15:50:00,50.05,50.09,50.0,50.08,288599.0,41.0675,41.1004,41.0265,41.0922,288599.0
2018-09-05 09:30:00,50.0,50.17,49.9,50.17,92613.0,41.0265,41.166,40.9445,41.166,92613.0
2018-09-05 09:40:00,50.18,50.23,50.13,50.19,30295.0,41.1742,41.2152,41.1332,41.1824,30295.0
2018-09-05 09:50:00,50.17,50.24,50.11,50.13,111300.0,41.166,41.2234,41.1168,41.1332,111300.0
2018-09-05 10:00:00,50.14,50.23,50.1,50.19,129750.0,41.1414,41.2152,41.1086,41.1824,129750.0
2018-09-05 10:10:00,50.19,50.23,50.08,50.08,125361.0,41.1824,41.2152,41.0922,41.0922,125361.0
2018-09-05 10:20:00,50.07,50.17,50.05,50.09,113428.0,41.084,41.166,41.0675,41.1004,113428.0
2018-09-05 10:30:00,50.1,50.11,50.04,50.04,88969.0,41.1086,41.1168,41.0593,41.0593,88969.0
2018-09-05 10:40:00,50.05,50.08,49.85,49.9,237251.0,41.0675,41.0922,40.9034,40.9445,237251.0
2018-09-05 10:50:00,49.91,49.94,49.81,49.82,306611.0,40.9527,40.9773,40.8706,40.8788,306611.0
2018-09-05 11:00:00,49.83,50.0,49.82,49.94,89866.0,40.887,41.0265,40.8788,40.9773,89866.0
2018-09-05 11:10:00,49.94,50.0,49.89,49.97,74680.0,40.9773,41.0265,40.9363,41.0019,74680.0
2018-09-05 11:20:00,49.99,50.01,49.89,49.89,89299.0,41.0183,41.0347,40.9363,40.9363,89299.0
2018-09-05 11:30:00,49.89,49.96,49.88,49.89,89987.0,40.9363,40.9937,40.9281,40.9363,89987.0
2018-09-05 11:40:00,49.9,49.93,49.82,49.92,49208.0,40.9445,40.9691,40.8788,40.9609,49208.0
2018-09-05 11:50:00,49.93,49.97,49.9,49.92,123179.0,40.9691,41.0019,40.9445,40.9609,123179.0
2018-09-05 12:00:00,49.92,50.0,49.85,49.89,122190.0,40.9609,41.0265,40.9034,40.9363,122190.0
2018-09-05 12:10:00,49.89,49.9,49.78,49.88,178638.0,40.9363,40.9445,40.846,40.9281,178638.0
2018-09-05 12:20:00,49.89,49.97,49.89,49.92,49865.0,40.9363,41.0019,40.9363,40.9609,49865.0
2018-09-05 12:30:00,49.92,49.96,49.91,49.95,37066.0,40.9609,40.9937,40.9527,40.9855,37066.0
2018-09-05 12:40:00,49.95,49.96,49.9,49.91,115025.0,40.9855,40.9937,40.9445,40.9527,115025.0
2018-09-05 12:50:00,49.91,49.92,49.78,49.78,99994.0,40.9527,40.9609,40.846,40.846,99994.0
2018-09-05 13:00:00,49.79,49.92,49.76,49.89,120819.0,40.8542,40.9609,40.8296,40.9363,120819.0
2018-09-05 13:10:00,49.88,49.93,49.88,49.89,75592.0,40.9281,40.9691,40.9281,40.9363,75592.0
2018-09-05 13:20:00,49.89,49.92,49.87,49.88,66063.0,40.9363,40.9609,40.9198,40.9281,66063.0
2018-09-05 13:30:00,49.89,49.91,49.84,49.85,80509.0,40.9363,40.9527,40.8952,40.9034,80509.0
2018-09-05 13:40:00,49.85,49.87,49.75,49.79,67826.0,40.9034,40.9198,40.8214,40.8542,67826.0
2018-09-05 13:50:00,49.79,49.88,49.78,49.88,43405.0,40.8542,40.9281,40.846,40.9281,43405.0
2018-09-05 14:00:00,49.88,49.93,49.87,49.92,63832.0,40.9281,40.9691,40.9198,40.9609,63832.0
2018-09-05 14:10:00,49.92,49.96,49.89,49.93,91763.0,40.9609,40.9937,40.9363,40.9691,91763.0
2018-09-05 14:20:00,49.94,49.99,49.9,49.9,91006.0,40.9773,41.0183,40.9445,40.9445,91006.0
2018-09-05 14:30:00,49.9,49.91,49.85,49.89,45327.0,40.9445,40.9527,40.9034,40.9363,45327.0
2018-09-05 14:40:00,49.89,49.92,49.87,49.91,72390.0,40.9363,40.9609,40.9198,40.9527,72390.0
2018-09-05 14:50:00,49.91,49.92,49.86,49.88,40540.0,40.9527,40.9609,40.9116,40.9281,40540.0
2018-09-05 15:00:00,49.88,49.95,49.88,49.95,53954.0,40.9281,40.9855,40.9281,40.9855,53954.0
2018-09-05 15:10:00,49.95,50.01,49.94,49.98,66018.0,40.9855,41.0347,40.9773,41.0101,66018.0
2018-09-05 15:20:00,49.98,50.0,49.95,49.98,86094.0,41.0101,41.0265,40.9855,41.0101,86094.0
2018-09-05 15:30:00,49.98,50.01,49.93,49.97,146530.0,41.0101,41.0347,40.9691,41.0019,146530.0
2018-09-05 15:40:00,49.97,49.97,49.89,49.94,173861.0,41.0019,41.0019,40.9363,40.9773,173861.0
2018-09-05 15:50:00,49.93,49.98,49.82,49.85,816199.0,40.9691,41.0101,40.8788,40.9034,816199.0
2018-09-06 09:30:00,49.7,49.8,49.46,49.55,100727.0,40.7804,40.8624,40.5834,40.6573,100727.0
2018-09-06 09:40:00,49.56,49.71,49.56,49.65,45670.0,40.6655,40.7886,40.6655,40.7393,45670.0
2018-09-06 09:50:00,49.65,49.8,49.65,49.78,50144.0,40.7393,40.8624,40.7393,40.846,50144.0
2018-09-06 10:00:00,49.8,49.85,49.67,49.67,56035.0,40.8624,40.9034,40.7557,40.7557,56035.0
2018-09-06 10:10:00,49.68,49.7,49.56,49.6,84896.0,40.7639,40.7804,40.6655,40.6983,84896.0
2018-09-06 10:20:00,49.6,49.63,49.49,49.53,46165.0,40.6983,40.7229,40.608,40.6409,46165.0
2018-09-06 10:30:00,49.53,49.54,49.48,49.52,51371.0,40.6409,40.6491,40.5998,40.6327,51371.0
2018-09-06 10:40:00,49.51,49.6,49.47,49.49,52181.0,40.6245,40.6983,40.5916,40.608,52181.0
2018-09-06 10:50:00,49.49,49.51,49.45,49.46,55692.0,40.608,40.6245,40.5752,40.5834,55692.0
2018-09-06 11:00:00,49.46,49.46,49.38,49.45,61629.0,40.5834,40.5834,40.5178,40.5752,61629.0
2018-09-06 11:10:00,49.44,49.5,49.37,49.39,66100.0,40.567,40.6162,40.5096,40.526,66100.0
2018-09-06 11:20:00,49.39,49.52,49.38,49.48,52203.0,40.526,40.6327,40.5178,40.5998,52203.0
2018-09-06 11:30:00,49.48,49.49,49.41,49.45,41915.0,40.5998,40.608,40.5424,40.5752,41915.0
2018-09-06 11:40:00,49.44,49.5,49.43,49.5,52254.0,40.567,40.6162,40.5588,40.6162,52254.0
2018-09-06 11:50:00,49.5,49.53,49.47,49.51,49493.0,40.6162,40.6409,40.5916,40.6245,49493.0
2018-09-06 12:00:00,49.51,49.51,49.46,49.49,31482.0,40.6245,40.6245,40.5834,40.608,31482.0
2018-09-06 12:10:00,49.48,49.54,49.48,49.54,34870.0,40.5998,40.6491,40.5998,40.6491,34870.0
2018-09-06 12:20:00,49.54,49.54,49.46,49.48,31589.0,40.6491,40.6491,40.5834,40.5998,31589.0
2018-09-06 12:30:00,49.48,49.49,49.42,49.43,64569.0,40.5998,40.608,40.5506,40.5588,64569.0
2018-09-06 12:40:00,49.43,49.45,49.41,49.43,29413.0,40.5588,40.5752,40.5424,40.5588,29413.0
2018-09-06 12:50:00,49.44,49.44,49.38,49.38,24294.0,40.567,40.567,40.5178,40.5178,24294.0
2018-09-06 13:00:00,49.39,49.41,49.36,49.37,37018.0,40.526,40.5424,40.5014,40.5096,37018.0
2018-09-06 13:10:00,49.37,49.39,49.34,49.37,35904.0,40.5096,40.526,40.485,40.5096,35904.0
2018-09-06 13:20:00,49.37,49.37,49.3,49.3,42071.0,40.5096,40.5096,40.4521,40.4521,42071.0
2018-09-06 13:30:00,49.3,49.35,49.3,49.34,30402.0,40.4521,40.4932,40.4521,40.485,30402.0
2018-09-06 13:40:00,49.35,49.36,49.3,49.3,37324.0,40.4932,40.5014,40.4521,40.4521,37324.0
2018-09-06 13:50:00,49.31,49.36,49.3,49.34,35200.0,40.4603,40.5014,40.4521,40.485,35200.0
2018-09-06 14:00:00,49.33,49.36,49.29,49.36,41678.0,40.4768,40.5014,40.4439,40.5014,41678.0
2018-09-06 14:10:00,49.36,49.39,49.35,49.38,43410.0,40.5014,40.526,40.4932,40.5178,43410.0
2018-09-06 14:20:00,49.38,49.39,49.35,49.38,46451.0,40.5178,40.526,40.4932,40.5178,46451.0
2018-09-06 14:30:00,49.38,49.43,49.37,49.41,37742.0,40.5178,40.5588,40.5096,40.5424,37742.0
2018-09-06 14:40:00,49.41,49.43,49.4,49.41,37998.0,40.5424,40.5588,40.5342,40.5424,37998.0
2018-09-06 14:50:00,49.41,49.42,49.34,49.35,122635.0,40.5424,40.5506,40.485,40.4932,122635.0
2018-09-06 15:00:00,49.35,49.42,49.34,49.39,119860.0,40.4932,40.5506,40.485,40.526,119860.0
2018-09-06 15:10:00,49.39,49.44,49.39,49.4,79306.0,40.526,40.567,40.526,40.5342,79306.0
2018-09-06 15:20:00,49.41,49.42,49.39,49.41,86852.0,40.5424,40.5506,40.526,40.5424,86852.0
2018-09-06 15:30:00,49.41,49.42,49.34,49.34,110103.0,40.5424,40.5506,40.485,40.485,110103.0
2018-09-06 15:40:00,49.34,49.37,49.31,49.34,198990.0,40.485,40.5096,40.4603,40.485,198990.0
2018-09-06 15:50:00,49.34,49.42,49.34,49.41,426994.0,40.485,40.5506,40.485,40.5424,426994.0
2018-09-07 09:30:00,49.29,49.4,49.04,49.06,77271.0,40.4439,40.5342,40.2388,40.2552,77271.0
2018-09-07 09:40:00,49.1,49.13,48.9,48.9,60306.0,40.288,40.3127,40.1239,40.1239,60306.0
2018-09-07 09:50:00,48.91,48.93,48.84,48.86,55013.0,40.1321,40.1485,40.0747,40.0911,55013.0
2018-09-07 10:00:00,48.86,49.0,48.81,49.0,82640.0,40.0911,40.206,40.0501,40.206,82640.0
2018-09-07 10:10:00,49.0,49.06,48.87,48.88,65199.0,40.206,40.2552,40.0993,40.1075,65199.0
2018-09-07 10:20:00,48.88,48.92,48.87,48.9,76896.0,40.1075,40.1403,40.0993,40.1239,76896.0
2018-09-07 10:30:00,48.91,48.94,48.9,48.92,101743.0,40.1321,40.1568,40.1239,40.1403,101743.0
2018-09-07 10:40:00,48.92,48.95,48.86,48.93,124883.0,40.1403,40.165,40.0911,40.1485,124883.0
2018-09-07 10:50:00,48.93,48.97,48.9,48.96,77832.0,40.1485,40.1814,40.1239,40.1732,77832.0
2018-09-07 11:00:00,48.97,49.15,48.96,49.15,52737.0,40.1814,40.3291,40.1732,40.3291,52737.0
2018-09-07 11:10:00,49.15,49.23,49.13,49.23,49386.0,40.3291,40.3947,40.3127,40.3947,49386.0
2018-09-07 11:20:00,49.23,49.28,49.22,49.28,59609.0,40.3947,40.4357,40.3865,40.4357,59609.0
2018-09-07 11:30:00,49.28,49.34,49.27,49.3,50502.0,40.4357,40.485,40.4275,40.4521,50502.0
2018-09-07 11:40:00,49.3,49.31,49.24,49.27,35246.0,40.4521,40.4603,40.4029,40.4275,35246.0
2018-09-07 11:50:00,49.27,49.27,49.23,49.24,39965.0,40.4275,40.4275,40.3947,40.4029,39965.0
2018-09-07 12:00:00,49.25,49.31,49.1,49.12,78579.0,40.4111,40.4603,40.288,40.3044,78579.0
2018-09-07 12:10:00,49.13,49.21,49.11,49.2,42789.0,40.3127,40.3783,40.2962,40.3701,42789.0
2018-09-07 12:20:00,49.2,49.23,49.18,49.23,55523.0,40.3701,40.3947,40.3537,40.3947,55523.0
2018-09-07 12:30:00,49.23,49.27,49.22,49.24,70085.0,40.3947,40.4275,40.3865,40.4029,70085.0
2018-09-07 12:40:00,49.24,49.25,49.22,49.25,35356.0,40.4029,40.4111,40.3865,40.4111,35356.0
2018-09-07 12:50:00,49.25,49.29,49.24,49.29,47068.0,40.4111,40.4439,40.4029,40.4439,47068.0
2018-09-07 13:00:00,49.29,49.35,49.28,49.32,38442.0,40.4439,40.4932,40.4357,40.4686,38442.0
2018-09-07 13:10:00,49.32,49.33,49.28,49.32,19289.0,40.4686,40.4768,40.4357,40.4686,19289.0
2018-09-07 13:20:00,49.32,49.32,49.24,49.26,40107.0,40.4686,40.4686,40.4029,40.4193,40107.0
2018-09-07 13:30:00,49.26,49.27,49.25,49.26,28536.0,40.4193,40.4275,40.4111,40.4193,28536.0
2018-09-07 13:40:00,49.26,49.28,49.25,49.28,19771.0,40.4193,40.4357,40.4111,40.4357,19771.0
2018-09-07 13:50:00,49.28,49.36,49.27,49.36,52098.0,40.4357,40.5014,40.4275,40.5014,52098.0
2018-09-07 14:00:00,49.36,49.4,49.35,49.36,37514.0,40.5014,40.5342,40.4932,40.5014,37514.0
2018-09-07 14:10:00,49.36,49.37,49.31,49.33,29959.0,40.5014,40.5096,40.4603,40.4768,29959.0
2018-09-07 14:20:00,49.32,49.34,49.28,49.29,54324.0,40.4686,40.485,40.4357,40.4439,54324.0
2018-09-07 14:30:00,49.28,49.3,49.27,49.28,39302.0,40.4357,40.4521,40.4275,40.4357,39302.0
2018-09-07 14:40:00,49.29,49.34,49.29,49.34,38826.0,40.4439,40.485,40.4439,40.485,38826.0
2018-09-07 14:50:00,49.34,49.39,49.32,49.37,39655.0,40.485,40.526,40.4686,40.5096,39655.0
2018-09-07 15:00:00,49.37,49.38,49.31,49.32,52327.0,40.5096,40.5178,40.4603,40.4686,52327.0
2018-09-07 15:10:00,49.32,49.36,49.31,49.36,83877.0,40.4686,40.5014,40.4603,40.5014,83877.0
2018-09-07 15:20:00,49.35,49.38,49.34,49.38,116303.0,40.4932,40.5178,40.485,40.5178,116303.0
2018-09-07 15:30:00,49.38,49.39,49.32,49.33,100871.0,40.5178,40.526,40.4686,40.4768,100871.0
2018-09-07 15:40:00,49.33,49.36,49.31,49.34,146987.0,40.4768,40.5014,40.4603,40.485,146987.0
2018-09-07 15:50:00,49.34,49.37,49.32,49.32,355246.0,40.485,40.5096,40.4686,40.4686,355246.0
2018-09-10 09:30:00,49.62,50.14,49.56,49.93,135954.0,40.7147,41.1414,40.6655,40.9691,135954.0
2018-09-10 09:40:00,49.9,50.06,49.9,50.02,56388.0,40.9445,41.0757,40.9445,41.0429,56388.0
2018-09-10 09:50:00,50.03,50.1,49.78,49.78,95931.0,41.0511,41.1086,40.846,40.846,95931.0
2018-09-10 10:00:00,49.77,49.84,49.69,49.8,76566.0,40.8378,40.8952,40.7721,40.8624,76566.0
2018-09-10 10:10:00,49.79,49.84,49.71,49.73,38015.0,40.8542,40.8952,40.7886,40.805,38015.0
2018-09-10 10:20:00,49.73,49.75,49.68,49.74,32872.0,40.805,40.8214,40.7639,40.8132,32872.0
2018-09-10 10:30:00,49.75,49.76,49.71,49.76,25259.0,40.8214,40.8296,40.7886,40.8296,25259.0
2018-09-10 10:40:00,49.75,49.8,49.74,49.77,27008.0,40.8214,40.8624,40.8132,40.8378,27008.0
2018-09-10 10:50:00,49.76,49.81,49.67,49.69,34726.0,40.8296,40.8706,40.7557,40.7721,34726.0
2018-09-10 11:00:00,49.68,49.7,49.64,49.7,47913.0,40.7639,40.7804,40.7311,40.7804,47913.0
2018-09-10 11:10:00,49.7,49.71,49.67,49.7,30135.0,40.7804,40.7886,40.7557,40.7804,30135.0
2018-09-10 11:20:00,49.69,49.71,49.63,49.66,32863.0,40.7721,40.7886,40.7229,40.7475,32863.0
2018-09-10 11:30:00,49.66,49.67,49.6,49.61,23249.0,40.7475,40.7557,40.6983,40.7065,23249.0
2018-09-10 11:40:00,49.6,49.65,49.59,49.65,27264.0,40.6983,40.7393,40.6901,40.7393,27264.0
2018-09-10 11:50:00,49.65,49.68,49.63,49.66,30572.0,40.7393,40.7639,40.7229,40.7475,30572.0
2018-09-10 12:00:00,49.66,49.66,49.62,49.64,13871.0,40.7475,40.7475,40.7147,40.7311,13871.0
2018-09-10 12:10:00,49.64,49.64,49.56,49.57,25786.0,40.7311,40.7311,40.6655,40.6737,25786.0
2018-09-10 12:20:00,49.56,49.61,49.56,49.59,30086.0,40.6655,40.7065,40.6655,40.6901,30086.0
2018-09-10 12:30:00,49.59,49.61,49.57,49.58,19268.0,40.6901,40.7065,40.6737,40.6819,19268.0
2018-09-10 12:40:00,49.58,49.59,49.54,49.55,16407.0,40.6819,40.6901,40.6491,40.6573,16407.0
2018-09-10 12:50:00,49.54,49.6,49.54,49.59,31744.0,40.6491,40.6983,40.6491,40.6901,31744.0
2018-09-10 13:00:00,49.59,49.6,49.52,49.54,30575.0,40.6901,40.6983,40.6327,40.6491,30575.0
2018-09-10 13:10:00,49.55,49.6,49.54,49.59,34199.0,40.6573,40.6983,40.6491,40.6901,34199.0
2018-09-10 13:20:00,49.59,49.59,49.56,49.58,19925.0,40.6901,40.6901,40.6655,40.6819,19925.0
2018-09-10 13:30:00,49.59,49.6,49.56,49.56,38105.0,40.6901,40.6983,40.6655,40.6655,38105.0
2018-09-10 13:40:00,49.56,49.59,49.54,49.55,20639.0,40.6655,40.6901,40.6491,40.6573,20639.0
2018-09-10 13:50:00,49.55,49.55,49.49,49.5,72624.0,40.6573,40.6573,40.608,40.6162,72624.0
2018-09-10 14:00:00,49.5,49.51,49.47,49.5,73999.0,40.6162,40.6245,40.5916,40.6162,73999.0
2018-09-10 14:10:00,49.49,49.51,49.4,49.42,64215.0,40.608,40.6245,40.5342,40.5506,64215.0
2018-09-10 14:20:00,49.42,49.49,49.41,49.48,69574.0,40.5506,40.608,40.5424,40.5998,69574.0
2018-09-10 14:30:00,49.49,49.58,49.48,49.58,48673.0,40.608,40.6819,40.5998,40.6819,48673.0
2018-09-10 14:40:00,49.58,49.69,49.57,49.69,66046.0,40.6819,40.7721,40.6737,40.7721,66046.0
2018-09-10 14:50:00,49.69,49.71,49.63,49.63,50529.0,40.7721,40.7886,40.7229,40.7229,50529.0
2018-09-10 15:00:00,49.64,49.66,49.63,49.66,48218.0,40.7311,40.7475,40.7229,40.7475,48218.0
2018-09-10 15:10:00,49.65,49.69,49.65,49.69,60048.0,40.7393,40.7721,40.7393,40.7721,60048.0
2018-09-10 15:20:00,49.69,49.7,49.64,49.65,113915.0,40.7721,40.7804,40.7311,40.7393,113915.0
2018-09-10 15:30:00,49.65,49.66,49.62,49.63,84621.0,40.7393,40.7475,40.7147,40.7229,84621.0
2018-09-10 15:40:00,49.63,49.72,49.62,49.67,206644.0,40.7229,40.7968,40.7147,40.7557,206644.0
2018-09-10 15:50:00,49.66,49.71,49.64,49.7,540973.0,40.7475,40.7886,40.7311,40.7804,540973.0
2018-09-11 09:30:00,49.65,49.73,49.41,49.55,154904.0,40.7393,40.805,40.5424,40.6573,154904.0
2018-09-11 09:40:00,49.53,49.78,49.53,49.77,97970.0,40.6409,40.846,40.6409,40.8378,97970.0
2018-09-11 09:50:00,49.78,49.79,49.64,49.71,40983.0,40.846,40.8542,40.7311,40.7886,40983.0
2018-09-11 10:00:00,49.71,49.71,49.65,49.66,79762.0,40.7886,40.7886,40.7393,40.7475,79762.0
2018-09-11 10:10:00,49.65,49.7,49.63,49.66,60077.0,40.7393,40.7804,40.7229,40.7475,60077.0
2018-09-11 10:20:00,49.66,49.76,49.64,49.75,69604.0,40.7475,40.8296,40.7311,40.8214,69604.0
2018-09-11 10:30:00,49.75,49.8,49.74,49.75,38617.0,40.8214,40.8624,40.8132,40.8214,38617.0
2018-09-11 10:40:00,49.74,49.75,49.7,49.71,37356.0,40.8132,40.8214,40.7804,40.7886,37356.0
2018-09-11 10:50:00,49.71,49.71,49.63,49.68,65771.0,40.7886,40.7886,40.7229,40.7639,65771.0
2018-09-11 11:00:00,49.67,49.73,49.66,49.73,39436.0,40.7557,40.805,40.7475,40.805,39436.0
2018-09-11 11:10:00,49.72,49.73,49.68,49.71,30504.0,40.7968,40.805,40.7639,40.7886,30504.0
2018-09-11 11:20:00,49.71,49.72,49.62,49.64,39483.0,40.7886,40.7968,40.7147,40.7311,39483.0
2018-09-11 11:30:00,49.64,49.65,49.55,49.59,43267.0,40.7311,40.7393,40.6573,40.6901,43267.0
2018-09-11 11:40:00,49.59,49.69,49.59,49.69,38127.0,40.6901,40.7721,40.6901,40.7721,38127.0
2018-09-11 11:50:00,49.69,49.8,49.69,49.77,22454.0,40.7721,40.8624,40.7721,40.8378,22454.0
2018-09-11 12:00:00,49.77,49.84,49.74,49.84,40537.0,40.8378,40.8952,40.8132,40.8952,40537.0
2018-09-11 12:10:00,49.83,49.85,49.81,49.83,26142.0,40.887,40.9034,40.8706,40.887,26142.0
2018-09-11 12:20:00,49.82,49.83,49.76,49.77,18795.0,40.8788,40.887,40.8296,40.8378,18795.0
2018-09-11 12:30:00,49.77,49.83,49.75,49.83,23858.0,40.8378,40.887,40.8214,40.887,23858.0
2018-09-11 12:40:00,49.83,49.83,49.76,49.77,35039.0,40.887,40.887,40.8296,40.8378,35039.0
2018-09-11 12:50:00,49.77,49.79,49.75,49.76,27500.0,40.8378,40.8542,40.8214,40.8296,27500.0
2018-09-11 13:00:00,49.76,49.8,49.74,49.78,35688.0,40.8296,40.8624,40.8132,40.846,35688.0
2018-09-11 13:10:00,49.78,49.8,49.77,49.79,52066.0,40.846,40.8624,40.8378,40.8542,52066.0
2018-09-11 13:20:00,49.78,49.8,49.75,49.77,29741.0,40.846,40.8624,40.8214,40.8378,29741.0
2018-09-11 13:30:00,49.76,49.8,49.73,49.73,27691.0,40.8296,40.8624,40.805,40.805,27691.0
2018-09-11 13:40:00,49.73,49.74,49.65,49.65,64520.0,40.805,40.8132,40.7393,40.7393,64520.0
2018-09-11 13:50:00,49.66,49.67,49.61,49.66,32466.0,40.7475,40.7557,40.7065,40.7475,32466.0
2018-09-11 14:00:00,49.66,49.66,49.56,49.64,71416.0,40.7475,40.7475,40.6655,40.7311,71416.0
2018-09-11 14:10:00,49.64,49.64,49.54,49.56,41553.0,40.7311,40.7311,40.6491,40.6655,41553.0
2018-09-11 14:20:00,49.56,49.59,49.55,49.56,37941.0,40.6655,40.6901,40.6573,40.6655,37941.0
2018-09-11 14:30:00,49.57,49.61,49.56,49.58,30713.0,40.6737,40.7065,40.6655,40.6819,30713.0
2018-09-11 14:40:00,49.59,49.7,49.58,49.67,41014.0,40.6901,40.7804,40.6819,40.7557,41014.0
2018-09-11 14:50:00,49.67,49.75,49.67,49.68,66117.0,40.7557,40.8214,40.7557,40.7639,66117.0
2018-09-11 15:00:00,49.68,49.71,49.67,49.7,77146.0,40.7639,40.7886,40.7557,40.7804,77146.0
2018-09-11 15:10:00,49.7,49.72,49.68,49.69,24335.0,40.7804,40.7968,40.7639,40.7721,24335.0
2018-09-11 15:20:00,49.69,49.71,49.68,49.71,28902.0,40.7721,40.7886,40.7639,40.7886,28902.0
2018-09-11 15:30:00,49.71,49.71,49.68,49.69,48384.0,40.7886,40.7886,40.7639,40.7721,48384.0
2018-09-11 15:40:00,49.69,49.7,49.67,49.68,75048.0,40.7721,40.7804,40.7557,40.7639,75048.0
2018-09-11 15:50:00,49.67,49.77,49.66,49.74,304987.0,40.7557,40.8378,40.7475,40.8132,304987.0
2018-09-12 09:30:00,49.68,49.98,49.68,49.97,44373.0,40.7639,41.0101,40.7639,41.0019,44373.0
2018-09-12 09:40:00,49.96,50.04,49.93,49.98,25532.0,40.9937,41.0593,40.9691,41.0101,25532.0
2018-09-12 09:50:00,49.97,50.14,49.97,50.14,43147.0,41.0019,41.1414,41.0019,41.1414,43147.0
2018-09-12 10:00:00,50.14,50.17,50.04,50.08,56307.0,41.1414,41.166,41.0593,41.0922,56307.0
2018-09-12 10:10:00,50.07,50.08,49.87,49.87,86575.0,41.084,41.0922,40.9198,40.9198,86575.0
2018-09-12 10:20:00,49.88,49.94,49.83,49.93,55900.0,40.9281,40.9773,40.887,40.9691,55900.0
2018-09-12 10:30:00,49.93,49.96,49.89,49.91,51672.0,40.9691,40.9937,40.9363,40.9527,51672.0
2018-09-12 10:40:00,49.9,49.92,49.82,49.87,51131.0,40.9445,40.9609,40.8788,40.9198,51131.0
2018-09-12 10:50:00,49.86,49.95,49.86,49.87,41752.0,40.9116,40.9855,40.9116,40.9198,41752.0
2018-09-12 11:00:00,49.87,49.87,49.77,49.79,33959.0,40.9198,40.9198,40.8378,40.8542,33959.0
2018-09-12 11:10:00,49.79,49.93,49.78,49.83,47614.0,40.8542,40.9691,40.846,40.887,47614.0
2018-09-12 11:20:00,49.84,49.87,49.82,49.86,36737.0,40.8952,40.9198,40.8788,40.9116,36737.0
2018-09-12 11:30:00,49.86,49.88,49.81,49.84,38465.0,40.9116,40.9281,40.8706,40.8952,38465.0
2018-09-12 11:40:00,49.84,49.85,49.79,49.8,22791.0,40.8952,40.9034,40.8542,40.8624,22791.0
2018-09-12 11:50:00,49.8,49.83,49.79,49.83,23396.0,40.8624,40.887,40.8542,40.887,23396.0
2018-09-12 12:00:00,49.83,49.89,49.76,49.76,54840.0,40.887,40.9363,40.8296,40.8296,54840.0
2018-09-12 12:10:00,49.77,49.77,49.69,49.7,22267.0,40.8378,40.8378,40.7721,40.7804,22267.0
2018-09-12 12:20:00,49.7,49.83,49.7,49.83,25896.0,40.7804,40.887,40.7804,40.887,25896.0
2018-09-12 12:30:00,49.82,49.84,49.81,49.82,16021.0,40.8788,40.8952,40.8706,40.8788,16021.0
2018-09-12 12:40:00,49.82,49.86,49.82,49.85,17920.0,40.8788,40.9116,40.8788,40.9034,17920.0
2018-09-12 12:50:00,49.86,49.86,49.79,49.8,24965.0,40.9116,40.9116,40.8542,40.8624,24965.0
2018-09-12 13:00:00,49.8,49.82,49.78,49.79,14924.0,40.8624,40.8788,40.846,40.8542,14924.0
2018-09-12 13:10:00,49.79,49.86,49.79,49.86,29246.0,40.8542,40.9116,40.8542,40.9116,29246.0
2018-09-12 13:20:00,49.86,49.89,49.84,49.87,44208.0,40.9116,40.9363,40.8952,40.9198,44208.0
2018-09-12 13:30:00,49.87,49.9,49.86,49.9,13149.0,40.9198,40.9445,40.9116,40.9445,13149.0
2018-09-12 13:40:00,49.9,49.93,49.89,49.92,24939.0,40.9445,40.9691,40.9363,40.9609,24939.0
2018-09-12 13:50:00,49.92,49.93,49.88,49.91,21080.0,40.9609,40.9691,40.9281,40.9527,21080.0
2018-09-12 14:00:00,49.92,49.92,49.87,49.87,22103.0,40.9609,40.9609,40.9198,40.9198,22103.0
2018-09-12 14:10:00,49.88,49.89,49.85,49.88,24798.0,40.9281,40.9363,40.9034,40.9281,24798.0
2018-09-12 14:20:00,49.87,49.92,49.86,49.89,36826.0,40.9198,40.9609,40.9116,40.9363,36826.0
2018-09-12 14:30:00,49.89,49.9,49.86,49.89,26978.0,40.9363,40.9445,40.9116,40.9363,26978.0
2018-09-12 14:40:00,49.89,49.9,49.86,49.9,22424.0,40.9363,40.9445,40.9116,40.9445,22424.0
2018-09-12 14:50:00,49.9,49.9,49.86,49.88,14154.0,40.9445,40.9445,40.9116,40.9281,14154.0
2018-09-12 15:00:00,49.88,49.91,49.87,49.89,31690.0,40.9281,40.9527,40.9198,40.9363,31690.0
2018-09-12 15:10:00,49.88,49.89,49.86,49.87,15858.0,40.9281,40.9363,40.9116,40.9198,15858.0
2018-09-12 15:20:00,49.87,49.9,49.86,49.89,47721.0,40.9198,40.9445,40.9116,40.9363,47721.0
2018-09-12 15:30:00,49.9,49.92,49.86,49.87,57064.0,40.9445,40.9609,40.9116,40.9198,57064.0
2018-09-12 15:40:00,49.87,49.89,49.86,49.87,61296.0,40.9198,40.9363,40.9116,40.9198,61296.0
2018-09-12 15:50:00,49.87,49.89,49.86,49.87,172561.0,40.9198,40.9363,40.9116,40.9198,172561.0
2018-09-13 09:30:00,50.06,50.2,50.0,50.17,65283.0,41.0757,41.1906,41.0265,41.166,65283.0
2018-09-13 09:40:00,50.17,50.23,50.09,50.19,31807.0,41.166,41.2152,41.1004,41.1824,31807.0
2018-09-13 09:50:00,50.19,50.23,50.15,50.18,34532.0,41.1824,41.2152,41.1496,41.1742,34532.0
2018-09-13 10:00:00,50.19,50.25,50.13,50.14,40286.0,41.1824,41.2316,41.1332,41.1414,40286.0
2018-09-13 10:10:00,50.14,50.14,50.06,50.12,19497.0,41.1414,41.1414,41.0757,41.125,19497.0
2018-09-13 10:20:00,50.12,50.16,50.09,50.14,31545.0,41.125,41.1578,41.1004,41.1414,31545.0
2018-09-13 10:30:00,50.15,50.15,50.05,50.07,30070.0,41.1496,41.1496,41.0675,41.084,30070.0
2018-09-13 10:40:00,50.07,50.14,50.06,50.08,34409.0,41.084,41.1414,41.0757,41.0922,34409.0
2018-09-13 10:50:00,50.08,50.08,50.0,50.01,29482.0,41.0922,41.0922,41.0265,41.0347,29482.0
2018-09-13 11:00:00,50.0,50.01,49.93,50.0,27697.0,41.0265,41.0347,40.9691,41.0265,27697.0
2018-09-13 11:10:00,49.99,50.0,49.95,49.95,15964.0,41.0183,41.0265,40.9855,40.9855,15964.0
2018-09-13 11:20:00,49.95,50.0,49.95,49.97,21554.0,40.9855,41.0265,40.9855,41.0019,21554.0
2018-09-13 11:30:00,49.96,50.0,49.96,50.0,16088.0,40.9937,41.0265,40.9937,41.0265,16088.0
2018-09-13 11:40:00,50.0,50.0,49.95,49.99,15734.0,41.0265,41.0265,40.9855,41.0183,15734.0
2018-09-13 11:50:00,49.98,50.01,49.98,49.99,26341.0,41.0101,41.0347,41.0101,41.0183,26341.0
2018-09-13 12:00:00,50.0,50.03,49.99,49.99,22062.0,41.0265,41.0511,41.0183,41.0183,22062.0
2018-09-13 12:10:00,50.0,50.01,49.98,50.0,17525.0,41.0265,41.0347,41.0101,41.0265,17525.0
2018-09-13 12:20:00,50.0,50.03,49.99,50.02,22092.0,41.0265,41.0511,41.0183,41.0429,22092.0
2018-09-13 12:30:00,50.02,50.02,50.0,50.01,9567.0,41.0429,41.0429,41.0265,41.0347,9567.0
2018-09-13 12:40:00,50.0,50.01,49.98,50.0,18791.0,41.0265,41.0347,41.0101,41.0265,18791.0
2018-09-13 12:50:00,50.0,50.02,49.98,50.02,17599.0,41.0265,41.0429,41.0101,41.0429,17599.0
2018-09-13 13:00:00,50.03,50.04,49.99,49.99,23876.0,41.0511,41.0593,41.0183,41.0183,23876.0
2018-09-13 13:10:00,49.99,50.0,49.97,49.98,17215.0,41.0183,41.0265,41.0019,41.0101,17215.0
2018-09-13 13:20:00,49.98,49.99,49.96,49.96,13468.0,41.0101,41.0183,40.9937,40.9937,13468.0
2018-09-13 13:30:00,49.96,49.97,49.94,49.97,18731.0,40.9937,41.0019,40.9773,41.0019,18731.0
2018-09-13 13:40:00,49.97,50.01,49.96,50.0,20658.0,41.0019,41.0347,40.9937,41.0265,20658.0
2018-09-13 13:50:00,49.99,49.99,49.97,49.98,16261.0,41.0183,41.0183,41.0019,41.0101,16261.0
2018-09-13 14:00:00,49.98,50.0,49.96,49.98,17386.0,41.0101,41.0265,40.9937,41.0101,17386.0
2018-09-13 14:10:00,49.98,49.99,49.93,49.94,22930.0,41.0101,41.0183,40.9691,40.9773,22930.0
2018-09-13 14:20:00,49.93,49.96,49.91,49.96,16786.0,40.9691,40.9937,40.9527,40.9937,16786.0
2018-09-13 14:30:00,49.96,49.96,49.93,49.96,16548.0,40.9937,40.9937,40.9691,40.9937,16548.0
2018-09-13 14:40:00,49.96,49.97,49.94,49.95,20052.0,40.9937,41.0019,40.9773,40.9855,20052.0
2018-09-13 14:50:00,49.96,49.99,49.94,49.98,20055.0,40.9937,41.0183,40.9773,41.0101,20055.0
2018-09-13 15:00:00,49.98,49.99,49.98,49.98,17082.0,41.0101,41.0183,41.0101,41.0101,17082.0
2018-09-13 15:10:00,49.98,50.02,49.98,50.01,23591.0,41.0101,41.0429,41.0101,41.0347,23591.0
2018-09-13 15:20:00,50.01,50.01,49.97,49.98,33501.0,41.0347,41.0347,41.0019,41.0101,33501.0
2018-09-13 15:30:00,49.98,49.99,49.91,49.92,43451.0,41.0101,41.0183,40.9527,40.9609,43451.0
2018-09-13 15:40:00,49.92,49.94,49.89,49.91,70962.0,40.9609,40.9773,40.9363,40.9527,70962.0
2018-09-13 15:50:00,49.92,50.0,49.91,50.0,163574.0,40.9609,41.0265,40.9527,41.0265,163574.0
2018-09-14 09:30:00,50.04,50.06,49.88,50.05,46092.0,41.0593,41.0757,40.9281,41.0675,46092.0
2018-09-14 09:40:00,50.04,50.1,49.98,50.04,32511.0,41.0593,41.1086,41.0101,41.0593,32511.0
2018-09-14 09:50:00,50.04,50.05,49.92,49.92,38226.0,41.0593,41.0675,40.9609,40.9609,38226.0
2018-09-14 10:00:00,49.91,49.98,49.87,49.88,50184.0,40.9527,41.0101,40.9198,40.9281,50184.0
2018-09-14 10:10:00,49.89,49.92,49.87,49.9,26590.0,40.9363,40.9609,40.9198,40.9445,26590.0
2018-09-14 10:20:00,49.9,49.96,49.89,49.91,39877.0,40.9445,40.9937,40.9363,40.9527,39877.0
2018-09-14 10:30:00,49.91,49.93,49.87,49.92,25756.0,40.9527,40.9691,40.9198,40.9609,25756.0
2018-09-14 10:40:00,49.93,49.96,49.88,49.96,25200.0,40.9691,40.9937,40.9281,40.9937,25200.0
2018-09-14 10:50:00,49.95,50.02,49.94,49.99,32462.0,40.9855,41.0429,40.9773,41.0183,32462.0
2018-09-14 11:00:00,49.99,50.03,49.95,49.99,49450.0,41.0183,41.0511,40.9855,41.0183,49450.0
2018-09-14 11:10:00,50.0,50.0,49.96,49.96,18342.0,41.0265,41.0265,40.9937,40.9937,18342.0
2018-09-14 11:20:00,49.97,50.01,49.95,49.97,21285.0,41.0019,41.0347,40.9855,41.0019,21285.0
2018-09-14 11:30:00,49.97,50.0,49.96,50.0,21808.0,41.0019,41.0265,40.9937,41.0265,21808.0
2018-09-14 11:40:00,50.0,50.03,49.99,50.0,69447.0,41.0265,41.0511,41.0183,41.0265,69447.0
2018-09-14 11:50:00,50.0,50.02,49.97,49.98,19674.0,41.0265,41.0429,41.0019,41.0101,19674.0
2018-09-14 12:00:00,49.98,49.98,49.89,49.96,43501.0,41.0101,41.0101,40.9363,40.9937,43501.0
2018-09-14 12:10:00,49.97,50.01,49.96,50.0,29170.0,41.0019,41.0347,40.9937,41.0265,29170.0
2018-09-14 12:20:00,50.01,50.01,49.98,50.01,31536.0,41.0347,41.0347,41.0101,41.0347,31536.0
2018-09-14 12:30:00,50.0,50.01,49.96,49.98,10730.0,41.0265,41.0347,40.9937,41.0101,10730.0
2018-09-14 12:40:00,49.98,49.99,49.96,49.97,18190.0,41.0101,41.0183,40.9937,41.0019,18190.0
2018-09-14 12:50:00,49.98,50.0,49.96,49.98,12004.0,41.0101,41.0265,40.9937,41.0101,12004.0
2018-09-14 13:00:00,49.98,50.0,49.95,49.96,22005.0,41.0101,41.0265,40.9855,40.9937,22005.0
2018-09-14 13:10:00,49.97,49.98,49.93,49.94,24072.0,41.0019,41.0101,40.9691,40.9773,24072.0
2018-09-14 13:20:00,49.95,49.99,49.94,49.97,19930.0,40.9855,41.0183,40.9773,41.0019,19930.0
2018-09-14 13:30:00,49.98,49.99,49.97,49.97,10980.0,41.0101,41.0183,41.0019,41.0019,10980.0
2018-09-14 13:40:00,49.97,50.0,49.97,49.97,16679.0,41.0019,41.0265,41.0019,41.0019,16679.0
2018-09-14 13:50:00,49.97,49.99,49.95,49.99,29356.0,41.0019,41.0183,40.9855,41.0183,29356.0
2018-09-14 14:00:00,49.99,50.01,49.98,50.01,15936.0,41.0183,41.0347,41.0101,41.0347,15936.0
2018-09-14 14:10:00,50.01,50.01,49.97,49.98,51004.0,41.0347,41.0347,41.0019,41.0101,51004.0
2018-09-14 14:20:00,49.98,50.02,49.98,49.99,31056.0,41.0101,41.0429,41.0101,41.0183,31056.0
2018-09-14 14:30:00,50.0,50.01,49.99,50.01,33504.0,41.0265,41.0347,41.0183,41.0347,33504.0
2018-09-14 14:40:00,50.01,50.02,49.99,50.01,28980.0,41.0347,41.0429,41.0183,41.0347,28980.0
2018-09-14 14:50:00,50.01,50.04,50.0,50.04,24928.0,41.0347,41.0593,41.0265,41.0593,24928.0
2018-09-14 15:00:00,50.04,50.1,50.03,50.1,22147.0,41.0593,41.1086,41.0511,41.1086,22147.0
2018-09-14 15:10:00,50.09,50.12,50.09,50.09,78458.0,41.1004,41.125,41.1004,41.1004,78458.0
2018-09-14 15:20:00,50.09,50.11,50.09,50.11,57097.0,41.1004,41.1168,41.1004,41.1168,57097.0
2018-09-14 15:30:00,50.11,50.11,50.05,50.06,64520.0,41.1168,41.1168,41.0675,41.0757,64520.0
2018-09-14 15:40:00,50.06,50.06,50.03,50.04,73082.0,41.0757,41.0757,41.0511,41.0593,73082.0
2018-09-14 15:50:00,50.04,50.04,50.02,50.02,233053.0,41.0593,41.0593,41.0429,41.0429,233053.0
2018-09-17 09:30:00,50.1,50.14,49.77,50.05,76936.0,41.1086,41.1414,40.8378,41.0675,76936.0
2018-09-17 09:40:00,50.06,50.08,49.99,50.04,34882.0,41.0757,41.0922,41.0183,41.0593,34882.0
2018-09-17 09:50:00,50.03,50.03,49.96,50.0,29625.0,41.0511,41.0511,40.9937,41.0265,29625.0
2018-09-17 10:00:00,50.0,50.05,49.99,50.04,99053.0,41.0265,41.0675,41.0183,41.0593,99053.0
2018-09-17 10:10:00,50.04,50.07,49.98,49.98,66728.0,41.0593,41.084,41.0101,41.0101,66728.0
2018-09-17 10:20:00,49.98,49.99,49.88,49.88,48663.0,41.0101,41.0183,40.9281,40.9281,48663.0
2018-09-17 10:30:00,49.88,49.89,49.76,49.77,62168.0,40.9281,40.9363,40.8296,40.8378,62168.0
2018-09-17 10:40:00,49.77,49.88,49.76,49.8,89509.0,40.8378,40.9281,40.8296,40.8624,89509.0
2018-09-17 10:50:00,49.81,49.81,49.74,49.75,51765.0,40.8706,40.8706,40.8132,40.8214,51765.0
2018-09-17 11:00:00,49.76,49.76,49.72,49.74,54923.0,40.8296,40.8296,40.7968,40.8132,54923.0
2018-09-17 11:10:00,49.73,49.81,49.72,49.81,41521.0,40.805,40.8706,40.7968,40.8706,41521.0
2018-09-17 11:20:00,49.82,49.83,49.78,49.8,29272.0,40.8788,40.887,40.846,40.8624,29272.0
2018-09-17 11:30:00,49.8,49.82,49.74,49.75,36201.0,40.8624,40.8788,40.8132,40.8214,36201.0
2018-09-17 11:40:00,49.75,49.78,49.74,49.77,18054.0,40.8214,40.846,40.8132,40.8378,18054.0
2018-09-17 11:50:00,49.78,49.83,49.76,49.77,21342.0,40.846,40.887,40.8296,40.8378,21342.0
2018-09-17 12:00:00,49.76,49.79,49.73,49.74,30634.0,40.8296,40.8542,40.805,40.8132,30634.0
2018-09-17 12:10:00,49.73,49.74,49.7,49.72,24980.0,40.805,40.8132,40.7804,40.7968,24980.0
2018-09-17 12:20:00,49.72,49.74,49.71,49.73,29866.0,40.7968,40.8132,40.7886,40.805,29866.0
2018-09-17 12:30:00,49.73,49.74,49.69,49.69,22081.0,40.805,40.8132,40.7721,40.7721,22081.0
2018-09-17 12:40:00,49.69,49.7,49.67,49.68,17570.0,40.7721,40.7804,40.7557,40.7639,17570.0
2018-09-17 12:50:00,49.67,49.68,49.63,49.63,25108.0,40.7557,40.7639,40.7229,40.7229,25108.0
2018-09-17 13:00:00,49.63,49.65,49.61,49.63,28658.0,40.7229,40.7393,40.7065,40.7229,28658.0
2018-09-17 13:10:00,49.63,49.63,49.59,49.59,22010.0,40.7229,40.7229,40.6901,40.6901,22010.0
2018-09-17 13:20:00,49.59,49.61,49.58,49.58,24081.0,40.6901,40.7065,40.6819,40.6819,24081.0
2018-09-17 13:30:00,49.59,49.59,49.55,49.55,27627.0,40.6901,40.6901,40.6573,40.6573,27627.0
2018-09-17 13:40:00,49.55,49.56,49.52,49.55,115143.0,40.6573,40.6655,40.6327,40.6573,115143.0
2018-09-17 13:50:00,49.55,49.59,49.54,49.59,68482.0,40.6573,40.6901,40.6491,40.6901,68482.0
2018-09-17 14:00:00,49.59,49.62,49.58,49.61,24358.0,40.6901,40.7147,40.6819,40.7065,24358.0
2018-09-17 14:10:00,49.62,49.7,49.61,49.7,27248.0,40.7147,40.7804,40.7065,40.7804,27248.0
2018-09-17 14:20:00,49.7,49.73,49.68,49.69,29733.0,40.7804,40.805,40.7639,40.7721,29733.0
2018-09-17 14:30:00,49.69,49.78,49.68,49.75,28192.0,40.7721,40.846,40.7639,40.8214,28192.0
2018-09-17 14:40:00,49.74,49.74,49.73,49.74,12240.0,40.8132,40.8132,40.805,40.8132,12240.0
2018-09-17 14:50:00,49.73,49.75,49.7,49.72,44517.0,40.805,40.8214,40.7804,40.7968,44517.0
2018-09-17 15:00:00,49.72,49.76,49.69,49.76,34354.0,40.7968,40.8296,40.7721,40.8296,34354.0
2018-09-17 15:10:00,49.76,49.81,49.74,49.75,38190.0,40.8296,40.8706,40.8132,40.8214,38190.0
2018-09-17 15:20:00,49.76,49.8,49.74,49.78,33118.0,40.8296,40.8624,40.8132,40.846,33118.0
2018-09-17 15:30:00,49.79,49.81,49.75,49.76,71066.0,40.8542,40.8706,40.8214,40.8296,71066.0
2018-09-17 15:40:00,49.76,49.81,49.75,49.76,100526.0,40.8296,40.8706,40.8214,40.8296,100526.0
2018-09-17 15:50:00,49.76,49.79,49.74,49.78,179108.0,40.8296,40.8542,40.8132,40.846,179108.0
2018-09-18 09:30:00,49.8,49.89,49.53,49.67,97836.0,40.8624,40.9363,40.6409,40.7557,97836.0
2018-09-18 09:40:00,49.66,49.67,49.48,49.5,43525.0,40.7475,40.7557,40.5998,40.6162,43525.0
2018-09-18 09:50:00,49.5,49.56,49.49,49.53,35518.0,40.6162,40.6655,40.608,40.6409,35518.0
2018-09-18 10:00:00,49.54,49.55,49.4,49.41,59327.0,40.6491,40.6573,40.5342,40.5424,59327.0
2018-09-18 10:10:00,49.41,49.51,49.37,49.51,29893.0,40.5424,40.6245,40.5096,40.6245,29893.0
2018-09-18 10:20:00,49.51,49.57,49.51,49.56,54824.0,40.6245,40.6737,40.6245,40.6655,54824.0
2018-09-18 10:30:00,49.56,49.59,49.48,49.48,36143.0,40.6655,40.6901,40.5998,40.5998,36143.0
2018-09-18 10:40:00,49.48,49.61,49.47,49.6,32458.0,40.5998,40.7065,40.5916,40.6983,32458.0
2018-09-18 10:50:00,49.61,49.61,49.54,49.6,26170.0,40.7065,40.7065,40.6491,40.6983,26170.0
2018-09-18 11:00:00,49.59,49.62,49.53,49.59,41632.0,40.6901,40.7147,40.6409,40.6901,41632.0
2018-09-18 11:10:00,49.6,49.6,49.54,49.58,26977.0,40.6983,40.6983,40.6491,40.6819,26977.0
2018-09-18 11:20:00,49.58,49.62,49.55,49.62,27686.0,40.6819,40.7147,40.6573,40.7147,27686.0
2018-09-18 11:30:00,49.62,49.67,49.61,49.66,33295.0,40.7147,40.7557,40.7065,40.7475,33295.0
2018-09-18 11:40:00,49.67,49.72,49.66,49.72,29603.0,40.7557,40.7968,40.7475,40.7968,29603.0
2018-09-18 11:50:00,49.72,49.76,49.69,49.75,44379.0,40.7968,40.8296,40.7721,40.8214,44379.0
2018-09-18 12:00:00,49.75,49.77,49.73,49.73,23670.0,40.8214,40.8378,40.805,40.805,23670.0
2018-09-18 12:10:00,49.74,49.75,49.71,49.71,25076.0,40.8132,40.8214,40.7886,40.7886,25076.0
2018-09-18 12:20:00,49.72,49.73,49.69,49.7,15843.0,40.7968,40.805,40.7721,40.7804,15843.0
2018-09-18 12:30:00,49.7,49.71,49.68,49.69,23673.0,40.7804,40.7886,40.7639,40.7721,23673.0
2018-09-18 12:40:00,49.68,49.68,49.63,49.63,19636.0,40.7639,40.7639,40.7229,40.7229,19636.0
2018-09-18 12:50:00,49.64,49.66,49.6,49.61,26354.0,40.7311,40.7475,40.6983,40.7065,26354.0
2018-09-18 13:00:00,49.61,49.63,49.59,49.61,21907.0,40.7065,40.7229,40.6901,40.7065,21907.0
2018-09-18 13:10:00,49.63,49.63,49.58,49.59,23296.0,40.7229,40.7229,40.6819,40.6901,23296.0
2018-09-18 13:20:00,49.59,49.6,49.57,49.58,32038.0,40.6901,40.6983,40.6737,40.6819,32038.0
2018-09-18 13:30:00,49.58,49.61,49.57,49.59,25062.0,40.6819,40.7065,40.6737,40.6901,25062.0
2018-09-18 13:40:00,49.59,49.62,49.59,49.62,15145.0,40.6901,40.7147,40.6901,40.7147,15145.0
2018-09-18 13:50:00,49.62,49.65,49.61,49.63,26027.0,40.7147,40.7393,40.7065,40.7229,26027.0
2018-09-18 14:00:00,49.64,49.66,49.62,49.62,23049.0,40.7311,40.7475,40.7147,40.7147,23049.0
2018-09-18 14:10:00,49.63,49.66,49.62,49.66,14708.0,40.7229,40.7475,40.7147,40.7475,14708.0
2018-09-18 14:20:00,49.66,49.71,49.64,49.71,24558.0,40.7475,40.7886,40.7311,40.7886,24558.0
2018-09-18 14:30:00,49.71,49.75,49.7,49.73,25603.0,40.7886,40.8214,40.7804,40.805,25603.0
2018-09-18 14:40:00,49.73,49.73,49.69,49.69,24603.0,40.805,40.805,40.7721,40.7721,24603.0
2018-09-18 14:50:00,49.7,49.72,49.69,49.71,27821.0,40.7804,40.7968,40.7721,40.7886,27821.0
2018-09-18 15:00:00,49.71,49.72,49.7,49.71,20785.0,40.7886,40.7968,40.7804,40.7886,20785.0
2018-09-18 15:10:00,49.71,49.72,49.68,49.69,39829.0,40.7886,40.7968,40.7639,40.7721,39829.0
2018-09-18 15:20:00,49.7,49.75,49.68,49.73,44392.0,40.7804,40.8214,40.7639,40.805,44392.0
2018-09-18 15:30:00,49.73,49.73,49.69,49.69,17192.0,40.805,40.805,40.7721,40.7721,17192.0
2018-09-18 15:40:00,49.7,49.7,49.64,49.64,87748.0,40.7804,40.7804,40.7311,40.7311,87748.0
2018-09-18 15:50:00,49.65,49.65,49.61,49.62,145952.0,40.7393,40.7393,40.7065,40.7147,145952.0
2018-09-19 09:30:00,49.72,49.75,49.62,49.73,41154.0,40.7968,40.8214,40.7147,40.805,41154.0
2018-09-19 09:40:00,49.75,49.88,49.72,49.88,22159.0,40.8214,40.9281,40.7968,40.9281,22159.0
2018-09-19 09:50:00,49.91,49.94,49.84,49.86,45963.0,40.9527,40.9773,40.8952,40.9116,45963.0
2018-09-19 10:00:00,49.87,49.94,49.85,49.92,29220.0,40.9198,40.9773,40.9034,40.9609,29220.0
2018-09-19 10:10:00,49.93,49.98,49.89,49.95,31980.0,40.9691,41.0101,40.9363,40.9855,31980.0
2018-09-19 10:20:00,49.95,49.95,49.85,49.86,24294.0,40.9855,40.9855,40.9034,40.9116,24294.0
2018-09-19 10:30:00,49.86,49.86,49.75,49.76,18084.0,40.9116,40.9116,40.8214,40.8296,18084.0
2018-09-19 10:40:00,49.76,49.85,49.74,49.82,42998.0,40.8296,40.9034,40.8132,40.8788,42998.0
2018-09-19 10:50:00,49.82,49.84,49.77,49.81,23942.0,40.8788,40.8952,40.8378,40.8706,23942.0
2018-09-19 11:00:00,49.81,49.9,49.81,49.9,26151.0,40.8706,40.9445,40.8706,40.9445,26151.0
2018-09-19 11:10:00,49.9,49.9,49.84,49.84,28570.0,40.9445,40.9445,40.8952,40.8952,28570.0
2018-09-19 11:20:00,49.84,49.85,49.8,49.82,21691.0,40.8952,40.9034,40.8624,40.8788,21691.0
2018-09-19 11:30:00,49.83,49.88,49.79,49.88,25439.0,40.887,40.9281,40.8542,40.9281,25439.0
2018-09-19 11:40:00,49.87,49.95,49.86,49.95,30248.0,40.9198,40.9855,40.9116,40.9855,30248.0
2018-09-19 11:50:00,49.95,50.06,49.95,50.03,58887.0,40.9855,41.0757,40.9855,41.0511,58887.0
2018-09-19 12:00:00,50.02,50.08,50.01,50.02,65694.0,41.0429,41.0922,41.0347,41.0429,65694.0
2018-09-19 12:10:00,50.01,50.07,49.98,50.05,38172.0,41.0347,41.084,41.0101,41.0675,38172.0
2018-09-19 12:20:00,50.05,50.08,50.02,50.07,24348.0,41.0675,41.0922,41.0429,41.084,24348.0
2018-09-19 12:30:00,50.08,50.09,50.05,50.05,27421.0,41.0922,41.1004,41.0675,41.0675,27421.0
2018-09-19 12:40:00,50.05,50.09,50.02,50.07,33558.0,41.0675,41.1004,41.0429,41.084,33558.0
2018-09-19 12:50:00,50.08,50.12,50.06,50.11,40890.0,41.0922,41.125,41.0757,41.1168,40890.0
2018-09-19 13:00:00,50.11,50.12,50.02,50.02,35674.0,41.1168,41.125,41.0429,41.0429,35674.0
2018-09-19 13:10:00,50.02,50.09,50.02,50.07,49109.0,41.0429,41.1004,41.0429,41.084,49109.0
2018-09-19 13:20:00,50.07,50.08,50.05,50.06,32121.0,41.084,41.0922,41.0675,41.0757,32121.0
2018-09-19 13:30:00,50.07,50.13,50.06,50.13,28070.0,41.084,41.1332,41.0757,41.1332,28070.0
2018-09-19 13:40:00,50.13,50.17,50.12,50.15,38317.0,41.1332,41.166,41.125,41.1496,38317.0
2018-09-19 13:50:00,50.15,50.15,50.07,50.08,27611.0,41.1496,41.1496,41.084,41.0922,27611.0
2018-09-19 14:00:00,50.08,50.08,50.03,50.03,26612.0,41.0922,41.0922,41.0511,41.0511,26612.0
2018-09-19 14:10:00,50.04,50.06,50.02,50.05,30918.0,41.0593,41.0757,41.0429,41.0675,30918.0
2018-09-19 14:20:00,50.05,50.07,50.03,50.05,33724.0,41.0675,41.084,41.0511,41.0675,33724.0
2018-09-19 14:30:00,50.05,50.06,50.0,50.02,29819.0,41.0675,41.0757,41.0265,41.0429,29819.0
2018-09-19 14:40:00,50.03,50.03,49.97,49.97,32576.0,41.0511,41.0511,41.0019,41.0019,32576.0
2018-09-19 14:50:00,49.98,49.98,49.95,49.96,25546.0,41.0101,41.0101,40.9855,40.9937,25546.0
2018-09-19 15:00:00,49.96,49.96,49.92,49.92,25501.0,40.9937,40.9937,40.9609,40.9609,25501.0
2018-09-19 15:10:00,49.92,49.93,49.89,49.91,35238.0,40.9609,40.9691,40.9363,40.9527,35238.0
2018-09-19 15:20:00,49.91,49.96,49.9,49.95,52206.0,40.9527,40.9937,40.9445,40.9855,52206.0
2018-09-19 15:30:00,49.95,49.95,49.91,49.92,39484.0,40.9855,40.9855,40.9527,40.9609,39484.0
2018-09-19 15:40:00,49.93,49.97,49.92,49.97,97315.0,40.9691,41.0019,40.9609,41.0019,97315.0
2018-09-19 15:50:00,49.96,49.98,49.94,49.94,247366.0,40.9937,41.0101,40.9773,40.9773,247366.0
2018-09-20 09:30:00,50.14,50.3,50.09,50.26,82802.0,41.1414,41.2727,41.1004,41.2399,82802.0
2018-09-20 09:40:00,50.26,50.28,50.06,50.14,22131.0,41.2399,41.2563,41.0757,41.1414,22131.0
2018-09-20 09:50:00,50.14,50.14,50.01,50.03,19063.0,41.1414,41.1414,41.0347,41.0511,19063.0
2018-09-20 10:00:00,50.03,50.1,50.01,50.08,33104.0,41.0511,41.1086,41.0347,41.0922,33104.0
2018-09-20 10:10:00,50.07,50.08,50.01,50.08,59138.0,41.084,41.0922,41.0347,41.0922,59138.0
2018-09-20 10:20:00,50.08,50.11,50.07,50.1,26469.0,41.0922,41.1168,41.084,41.1086,26469.0
2018-09-20 10:30:00,50.11,50.22,50.11,50.21,20409.0,41.1168,41.207,41.1168,41.1988,20409.0
2018-09-20 10:40:00,50.2,50.24,50.14,50.17,18233.0,41.1906,41.2234,41.1414,41.166,18233.0
2018-09-20 10:50:00,50.18,50.19,50.13,50.18,16458.0,41.1742,41.1824,41.1332,41.1742,16458.0
2018-09-20 11:00:00,50.17,50.22,50.16,50.17,16389.0,41.166,41.207,41.1578,41.166,16389.0
2018-09-20 11:10:00,50.17,50.23,50.17,50.22,22306.0,41.166,41.2152,41.166,41.207,22306.0
2018-09-20 11:20:00,50.22,50.28,50.2,50.27,25294.0,41.207,41.2563,41.1906,41.2481,25294.0
2018-09-20 11:30:00,50.26,50.3,50.21,50.23,20150.0,41.2399,41.2727,41.1988,41.2152,20150.0
2018-09-20 11:40:00,50.23,50.25,50.21,50.21,12470.0,41.2152,41.2316,41.1988,41.1988,12470.0
2018-09-20 11:50:00,50.2,50.25,50.19,50.25,19953.0,41.1906,41.2316,41.1824,41.2316,19953.0
2018-09-20 12:00:00,50.25,50.29,50.25,50.26,23160.0,41.2316,41.2645,41.2316,41.2399,23160.0
2018-09-20 12:10:00,50.25,50.27,50.23,50.27,45682.0,41.2316,41.2481,41.2152,41.2481,45682.0
2018-09-20 12:20:00,50.26,50.28,50.24,50.26,26511.0,41.2399,41.2563,41.2234,41.2399,26511.0
2018-09-20 12:30:00,50.25,50.33,50.25,50.28,58679.0,41.2316,41.2973,41.2316,41.2563,58679.0
2018-09-20 12:40:00,50.29,50.32,50.23,50.3,25978.0,41.2645,41.2891,41.2152,41.2727,25978.0
2018-09-20 12:50:00,50.31,50.32,50.29,50.29,20644.0,41.2809,41.2891,41.2645,41.2645,20644.0
2018-09-20 13:00:00,50.3,50.34,50.29,50.31,22576.0,41.2727,41.3055,41.2645,41.2809,22576.0
2018-09-20 13:10:00,50.31,50.32,50.26,50.27,15104.0,41.2809,41.2891,41.2399,41.2481,15104.0
2018-09-20 13:20:00,50.27,50.28,50.25,50.25,15855.0,41.2481,41.2563,41.2316,41.2316,15855.0
2018-09-20 13:30:00,50.26,50.28,50.22,50.24,17319.0,41.2399,41.2563,41.207,41.2234,17319.0
2018-09-20 13:40:00,50.23,50.28,50.23,50.28,10455.0,41.2152,41.2563,41.2152,41.2563,10455.0
2018-09-20 13:50:00,50.29,50.32,50.28,50.32,34668.0,41.2645,41.2891,41.2563,41.2891,34668.0
2018-09-20 14:00:00,50.32,50.34,50.3,50.33,31894.0,41.2891,41.3055,41.2727,41.2973,31894.0
2018-09-20 14:10:00,50.33,50.35,50.32,50.35,25959.0,41.2973,41.3137,41.2891,41.3137,25959.0
2018-09-20 14:20:00,50.35,50.4,50.34,50.39,30978.0,41.3137,41.3547,41.3055,41.3465,30978.0
2018-09-20 14:30:00,50.38,50.42,50.37,50.4,39208.0,41.3383,41.3711,41.3301,41.3547,39208.0
2018-09-20 14:40:00,50.4,50.41,50.3,50.34,28190.0,41.3547,41.3629,41.2727,41.3055,28190.0
2018-09-20 14:50:00,50.33,50.34,50.31,50.33,19653.0,41.2973,41.3055,41.2809,41.2973,19653.0
2018-09-20 15:00:00,50.34,50.35,50.29,50.32,30748.0,41.3055,41.3137,41.2645,41.2891,30748.0
2018-09-20 15:10:00,50.33,50.39,50.32,50.39,46247.0,41.2973,41.3465,41.2891,41.3465,46247.0
2018-09-20 15:20:00,50.38,50.4,50.35,50.39,33008.0,41.3383,41.3547,41.3137,41.3465,33008.0
2018-09-20 15:30:00,50.39,50.39,50.33,50.34,43451.0,41.3465,41.3465,41.2973,41.3055,43451.0
2018-09-20 15:40:00,50.34,50.34,50.28,50.32,79409.0,41.3055,41.3055,41.2563,41.2891,79409.0
2018-09-20 15:50:00,50.32,50.34,50.29,50.33,172314.0,41.2891,41.3055,41.2645,41.2973,172314.0
2018-09-21 09:30:00,50.4,50.47,50.23,50.3,820334.0,41.3547,41.4122,41.2152,41.2727,820334.0
2018-09-21 09:40:00,50.3,50.47,50.29,50.44,49768.0,41.2727,41.4122,41.2645,41.3875,49768.0
2018-09-21 09:50:00,50.43,50.45,50.33,50.35,36770.0,41.3793,41.3958,41.2973,41.3137,36770.0
2018-09-21 10:00:00,50.34,50.36,50.26,50.27,50619.0,41.3055,41.3219,41.2399,41.2481,50619.0
2018-09-21 10:10:00,50.27,50.3,50.18,50.19,82568.0,41.2481,41.2727,41.1742,41.1824,82568.0
2018-09-21 10:20:00,50.19,50.3,50.19,50.26,33700.0,41.1824,41.2727,41.1824,41.2399,33700.0
2018-09-21 10:30:00,50.28,50.3,50.23,50.23,28981.0,41.2563,41.2727,41.2152,41.2152,28981.0
2018-09-21 10:40:00,50.23,50.26,50.2,50.2,22839.0,41.2152,41.2399,41.1906,41.1906,22839.0
2018-09-21 10:50:00,50.2,50.28,50.19,50.27,32080.0,41.1906,41.2563,41.1824,41.2481,32080.0
2018-09-21 11:00:00,50.28,50.3,50.23,50.24,18474.0,41.2563,41.2727,41.2152,41.2234,18474.0
2018-09-21 11:10:00,50.24,50.24,50.19,50.22,29441.0,41.2234,41.2234,41.1824,41.207,29441.0
2018-09-21 11:20:00,50.22,50.22,50.13,50.14,30403.0,41.207,41.207,41.1332,41.1414,30403.0
2018-09-21 11:30:00,50.14,50.15,50.08,50.1,18619.0,41.1414,41.1496,41.0922,41.1086,18619.0
2018-09-21 11:40:00,50.09,50.14,50.08,50.13,17857.0,41.1004,41.1414,41.0922,41.1332,17857.0
2018-09-21 11:50:00,50.12,50.13,50.09,50.12,14599.0,41.125,41.1332,41.1004,41.125,14599.0
2018-09-21 12:00:00,50.12,50.16,50.11,50.14,15928.0,41.125,41.1578,41.1168,41.1414,15928.0
2018-09-21 12:10:00,50.15,50.16,50.13,50.13,10950.0,41.1496,41.1578,41.1332,41.1332,10950.0
2018-09-21 12:20:00,50.13,50.17,50.12,50.15,22045.0,41.1332,41.166,41.125,41.1496,22045.0
2018-09-21 12:30:00,50.16,50.16,50.12,50.12,13759.0,41.1578,41.1578,41.125,41.125,13759.0
2018-09-21 12:40:00,50.12,50.13,50.11,50.12,15786.0,41.125,41.1332,41.1168,41.125,15786.0
2018-09-21 12:50:00,50.12,50.14,50.11,50.14,8623.0,41.125,41.1414,41.1168,41.1414,8623.0
2018-09-21 13:00:00,50.13,50.14,50.11,50.13,28737.0,41.1332,41.1414,41.1168,41.1332,28737.0
2018-09-21 13:10:00,50.13,50.15,50.12,50.14,16028.0,41.1332,41.1496,41.125,41.1414,16028.0
2018-09-21 13:20:00,50.14,50.18,50.13,50.16,14402.0,41.1414,41.1742,41.1332,41.1578,14402.0
2018-09-21 13:30:00,50.15,50.15,50.12,50.12,12101.0,41.1496,41.1496,41.125,41.125,12101.0
2018-09-21 13:40:00,50.12,50.14,50.1,50.11,26052.0,41.125,41.1414,41.1086,41.1168,26052.0
2018-09-21 13:50:00,50.11,50.13,50.1,50.13,30756.0,41.1168,41.1332,41.1086,41.1332,30756.0
2018-09-21 14:00:00,50.14,50.18,50.11,50.17,26670.0,41.1414,41.1742,41.1168,41.166,26670.0
2018-09-21 14:10:00,50.18,50.19,50.14,50.19,36023.0,41.1742,41.1824,41.1414,41.1824,36023.0
2018-09-21 14:20:00,50.19,50.31,50.18,50.29,34798.0,41.1824,41.2809,41.1742,41.2645,34798.0
2018-09-21 14:30:00,50.29,50.34,50.26,50.33,19602.0,41.2645,41.3055,41.2399,41.2973,19602.0
2018-09-21 14:40:00,50.33,50.33,50.29,50.3,23367.0,41.2973,41.2973,41.2645,41.2727,23367.0
2018-09-21 14:50:00,50.3,50.31,50.24,50.26,22320.0,41.2727,41.2809,41.2234,41.2399,22320.0
2018-09-21 15:00:00,50.26,50.3,50.23,50.3,34148.0,41.2399,41.2727,41.2152,41.2727,34148.0
2018-09-21 15:10:00,50.3,50.31,50.27,50.3,55174.0,41.2727,41.2809,41.2481,41.2727,55174.0
2018-09-21 15:20:00,50.3,50.32,50.28,50.31,46615.0,41.2727,41.2891,41.2563,41.2809,46615.0
2018-09-21 15:30:00,50.31,50.4,50.3,50.38,78661.0,41.2809,41.3547,41.2727,41.3383,78661.0
2018-09-21 15:40:00,50.37,50.48,50.37,50.41,157000.0,41.3301,41.4204,41.3301,41.3629,157000.0
2018-09-21 15:50:00,50.41,50.42,50.32,50.33,310380.0,41.3629,41.3711,41.2891,41.2973,310380.0
2018-09-24 09:30:00,50.37,50.62,50.35,50.49,87527.0,41.3301,41.5352,41.3137,41.4286,87527.0
2018-09-24 09:40:00,50.46,50.49,50.21,50.22,41357.0,41.404,41.4286,41.1988,41.207,41357.0
2018-09-24 09:50:00,50.23,50.24,50.11,50.15,25191.0,41.2152,41.2234,41.1168,41.1496,25191.0
2018-09-24 10:00:00,50.15,50.16,50.04,50.05,35160.0,41.1496,41.1578,41.0593,41.0675,35160.0
2018-09-24 10:10:00,50.04,50.05,49.92,49.98,52110.0,41.0593,41.0675,40.9609,41.0101,52110.0
2018-09-24 10:20:00,49.98,50.0,49.91,49.92,24129.0,41.0101,41.0265,40.9527,40.9609,24129.0
2018-09-24 10:30:00,49.92,49.94,49.86,49.87,31605.0,40.9609,40.9773,40.9116,40.9198,31605.0
2018-09-24 10:40:00,49.88,49.9,49.74,49.79,52402.0,40.9281,40.9445,40.8132,40.8542,52402.0
2018-09-24 10:50:00,49.8,49.85,49.77,49.84,68926.0,40.8624,40.9034,40.8378,40.8952,68926.0
2018-09-24 11:00:00,49.84,49.85,49.73,49.76,43790.0,40.8952,40.9034,40.805,40.8296,43790.0
2018-09-24 11:10:00,49.76,49.78,49.68,49.7,35930.0,40.8296,40.846,40.7639,40.7804,35930.0
2018-09-24 11:20:00,49.7,49.73,49.66,49.7,43378.0,40.7804,40.805,40.7475,40.7804,43378.0
2018-09-24 11:30:00,49.7,49.7,49.64,49.66,33246.0,40.7804,40.7804,40.7311,40.7475,33246.0
2018-09-24 11:40:00,49.66,49.69,49.65,49.68,27907.0,40.7475,40.7721,40.7393,40.7639,27907.0
2018-09-24 11:50:00,49.68,49.69,49.65,49.66,20980.0,40.7639,40.7721,40.7393,40.7475,20980.0
2018-09-24 12:00:00,49.66,49.73,49.54,49.55,133234.0,40.7475,40.805,40.6491,40.6573,133234.0
2018-09-24 12:10:00,49.55,49.64,49.5,49.62,54522.0,40.6573,40.7311,40.6162,40.7147,54522.0
2018-09-24 12:20:00,49.61,49.66,49.6,49.65,10727.0,40.7065,40.7475,40.6983,40.7393,10727.0
2018-09-24 12:30:00,49.65,49.71,49.64,49.67,33914.0,40.7393,40.7886,40.7311,40.7557,33914.0
2018-09-24 12:40:00,49.67,49.75,49.67,49.74,14030.0,40.7557,40.8214,40.7557,40.8132,14030.0
2018-09-24 12:50:00,49.73,49.82,49.72,49.72,48517.0,40.805,40.8788,40.7968,40.7968,48517.0
2018-09-24 13:00:00,49.72,49.74,49.69,49.73,24518.0,40.7968,40.8132,40.7721,40.805,24518.0
2018-09-24 13:10:00,49.72,49.75,49.72,49.74,21009.0,40.7968,40.8214,40.7968,40.8132,21009.0
2018-09-24 13:20:00,49.73,49.82,49.73,49.75,29952.0,40.805,40.8788,40.805,40.8214,29952.0
2018-09-24 13:30:00,49.75,49.82,49.74,49.8,27334.0,40.8214,40.8788,40.8132,40.8624,27334.0
2018-09-24 13:40:00,49.8,49.83,49.79,49.81,22062.0,40.8624,40.887,40.8542,40.8706,22062.0
2018-09-24 13:50:00,49.8,49.81,49.71,49.71,17435.0,40.8624,40.8706,40.7886,40.7886,17435.0
2018-09-24 14:00:00,49.71,49.82,49.7,49.8,25331.0,40.7886,40.8788,40.7804,40.8624,25331.0
2018-09-24 14:10:00,49.8,49.83,49.75,49.76,108889.0,40.8624,40.887,40.8214,40.8296,108889.0
2018-09-24 14:20:00,49.76,49.77,49.7,49.73,14515.0,40.8296,40.8378,40.7804,40.805,14515.0
2018-09-24 14:30:00,49.72,49.77,49.7,49.7,30159.0,40.7968,40.8378,40.7804,40.7804,30159.0
2018-09-24 14:40:00,49.69,49.73,49.67,49.69,28674.0,40.7721,40.805,40.7557,40.7721,28674.0
2018-09-24 14:50:00,49.7,49.71,49.55,49.56,59706.0,40.7804,40.7886,40.6573,40.6655,59706.0
2018-09-24 15:00:00,49.56,49.67,49.55,49.63,52750.0,40.6655,40.7557,40.6573,40.7229,52750.0
2018-09-24 15:10:00,49.64,49.64,49.58,49.61,51730.0,40.7311,40.7311,40.6819,40.7065,51730.0
2018-09-24 15:20:00,49.61,49.64,49.57,49.58,28474.0,40.7065,40.7311,40.6737,40.6819,28474.0
2018-09-24 15:30:00,49.58,49.61,49.53,49.58,34525.0,40.6819,40.7065,40.6409,40.6819,34525.0
2018-09-24 15:40:00,49.58,49.66,49.56,49.65,63260.0,40.6819,40.7475,40.6655,40.7393,63260.0
2018-09-24 15:50:00,49.65,49.66,49.59,49.62,215459.0,40.7393,40.7475,40.6901,40.7147,215459.0
2018-09-25 09:30:00,49.67,49.95,49.67,49.84,100006.0,40.7557,40.9855,40.7557,40.8952,100006.0
2018-09-25 09:40:00,49.86,49.96,49.82,49.82,36811.0,40.9116,40.9937,40.8788,40.8788,36811.0
2018-09-25 09:50:00,49.83,49.84,49.78,49.8,22133.0,40.887,40.8952,40.846,40.8624,22133.0
2018-09-25 10:00:00,49.8,49.84,49.73,49.83,38097.0,40.8624,40.8952,40.805,40.887,38097.0
2018-09-25 10:10:00,49.83,49.88,49.79,49.85,37993.0,40.887,40.9281,40.8542,40.9034,37993.0
2018-09-25 10:20:00,49.85,49.85,49.77,49.8,57948.0,40.9034,40.9034,40.8378,40.8624,57948.0
2018-09-25 10:30:00,49.8,49.81,49.78,49.78,19655.0,40.8624,40.8706,40.846,40.846,19655.0
2018-09-25 10:40:00,49.78,49.95,49.78,49.93,48309.0,40.846,40.9855,40.846,40.9691,48309.0
2018-09-25 10:50:00,49.93,49.99,49.91,49.92,44796.0,40.9691,41.0183,40.9527,40.9609,44796.0
2018-09-25 11:00:00,49.92,49.93,49.87,49.92,32763.0,40.9609,40.9691,40.9198,40.9609,32763.0
2018-09-25 11:10:00,49.93,49.94,49.88,49.9,21090.0,40.9691,40.9773,40.9281,40.9445,21090.0
2018-09-25 11:20:00,49.89,49.9,49.81,49.86,32197.0,40.9363,40.9445,40.8706,40.9116,32197.0
2018-09-25 11:30:00,49.85,49.86,49.76,49.81,42173.0,40.9034,40.9116,40.8296,40.8706,42173.0
2018-09-25 11:40:00,49.82,49.85,49.81,49.84,50411.0,40.8788,40.9034,40.8706,40.8952,50411.0
2018-09-25 11:50:00,49.83,49.86,49.75,49.76,55497.0,40.887,40.9116,40.8214,40.8296,55497.0
2018-09-25 12:00:00,49.76,49.84,49.75,49.81,55725.0,40.8296,40.8952,40.8214,40.8706,55725.0
2018-09-25 12:10:00,49.8,49.85,49.79,49.84,23157.0,40.8624,40.9034,40.8542,40.8952,23157.0
2018-09-25 12:20:00,49.84,49.9,49.83,49.89,49083.0,40.8952,40.9445,40.887,40.9363,49083.0
2018-09-25 12:30:00,49.89,49.9,49.84,49.85,34429.0,40.9363,40.9445,40.8952,40.9034,34429.0
2018-09-25 12:40:00,49.85,49.89,49.84,49.86,27943.0,40.9034,40.9363,40.8952,40.9116,27943.0
2018-09-25 12:50:00,49.86,49.92,49.85,49.9,25669.0,40.9116,40.9609,40.9034,40.9445,25669.0
2018-09-25 13:00:00,49.89,49.89,49.81,49.87,28207.0,40.9363,40.9363,40.8706,40.9198,28207.0
2018-09-25 13:10:00,49.86,49.89,49.85,49.89,23536.0,40.9116,40.9363,40.9034,40.9363,23536.0
2018-09-25 13:20:00,49.88,49.88,49.84,49.86,19804.0,40.9281,40.9281,40.8952,40.9116,19804.0
2018-09-25 13:30:00,49.85,49.89,49.85,49.86,49058.0,40.9034,40.9363,40.9034,40.9116,49058.0
2018-09-25 13:40:00,49.87,49.87,49.78,49.86,39204.0,40.9198,40.9198,40.846,40.9116,39204.0
2018-09-25 13:50:00,49.85,49.89,49.82,49.89,40259.0,40.9034,40.9363,40.8788,40.9363,40259.0
2018-09-25 14:00:00,49.89,49.9,49.84,49.87,39801.0,40.9363,40.9445,40.8952,40.9198,39801.0
2018-09-25 14:10:00,49.87,49.88,49.85,49.87,31617.0,40.9198,40.9281,40.9034,40.9198,31617.0
2018-09-25 14:20:00,49.89,49.9,49.86,49.87,31359.0,40.9363,40.9445,40.9116,40.9198,31359.0
2018-09-25 14:30:00,49.86,49.87,49.82,49.82,20157.0,40.9116,40.9198,40.8788,40.8788,20157.0
2018-09-25 14:40:00,49.82,49.83,49.7,49.7,27459.0,40.8788,40.887,40.7804,40.7804,27459.0
2018-09-25 14:50:00,49.7,49.73,49.65,49.7,44261.0,40.7804,40.805,40.7393,40.7804,44261.0
2018-09-25 15:00:00,49.7,49.72,49.67,49.7,36299.0,40.7804,40.7968,40.7557,40.7804,36299.0
2018-09-25 15:10:00,49.69,49.7,49.67,49.69,33655.0,40.7721,40.7804,40.7557,40.7721,33655.0
2018-09-25 15:20:00,49.68,49.71,49.68,49.71,58053.0,40.7639,40.7886,40.7639,40.7886,58053.0
2018-09-25 15:30:00,49.71,49.71,49.65,49.65,41752.0,40.7886,40.7886,40.7393,40.7393,41752.0
2018-09-25 15:40:00,49.65,49.67,49.61,49.63,100463.0,40.7393,40.7557,40.7065,40.7229,100463.0
2018-09-25 15:50:00,49.62,49.65,49.6,49.64,196961.0,40.7147,40.7393,40.6983,40.7311,196961.0
2018-09-26 09:30:00,49.64,49.76,49.51,49.75,97664.0,40.7311,40.8296,40.6245,40.8214,97664.0
2018-09-26 09:40:00,49.75,49.75,49.56,49.57,23015.0,40.8214,40.8214,40.6655,40.6737,23015.0
2018-09-26 09:50:00,49.57,49.58,49.47,49.48,18646.0,40.6737,40.6819,40.5916,40.5998,18646.0
2018-09-26 10:00:00,49.49,49.51,49.41,49.41,17770.0,40.608,40.6245,40.5424,40.5424,17770.0
2018-09-26 10:10:00,49.41,49.57,49.41,49.54,41206.0,40.5424,40.6737,40.5424,40.6491,41206.0
2018-09-26 10:20:00,49.54,49.61,49.5,49.56,26439.0,40.6491,40.7065,40.6162,40.6655,26439.0
2018-09-26 10:30:00,49.56,49.6,49.51,49.54,28942.0,40.6655,40.6983,40.6245,40.6491,28942.0
2018-09-26 10:40:00,49.55,49.62,49.54,49.59,17988.0,40.6573,40.7147,40.6491,40.6901,17988.0
2018-09-26 10:50:00,49.59,49.62,49.48,49.48,18805.0,40.6901,40.7147,40.5998,40.5998,18805.0
2018-09-26 11:00:00,49.49,49.52,49.46,49.49,45074.0,40.608,40.6327,40.5834,40.608,45074.0
2018-09-26 11:10:00,49.49,49.56,49.47,49.55,16424.0,40.608,40.6655,40.5916,40.6573,16424.0
2018-09-26 11:20:00,49.56,49.6,49.56,49.59,14973.0,40.6655,40.6983,40.6655,40.6901,14973.0
2018-09-26 11:30:00,49.59,49.59,49.53,49.57,19414.0,40.6901,40.6901,40.6409,40.6737,19414.0
2018-09-26 11:40:00,49.57,49.58,49.52,49.54,14476.0,40.6737,40.6819,40.6327,40.6491,14476.0
2018-09-26 11:50:00,49.54,49.59,49.53,49.57,15483.0,40.6491,40.6901,40.6409,40.6737,15483.0
2018-09-26 12:00:00,49.58,49.61,49.54,49.55,18094.0,40.6819,40.7065,40.6491,40.6573,18094.0
2018-09-26 12:10:00,49.56,49.61,49.55,49.61,11630.0,40.6655,40.7065,40.6573,40.7065,11630.0
2018-09-26 12:20:00,49.61,49.66,49.59,49.64,9010.0,40.7065,40.7475,40.6901,40.7311,9010.0
2018-09-26 12:30:00,49.65,49.7,49.65,49.69,8968.0,40.7393,40.7804,40.7393,40.7721,8968.0
2018-09-26 12:40:00,49.68,49.68,49.64,49.67,10553.0,40.7639,40.7639,40.7311,40.7557,10553.0
2018-09-26 12:50:00,49.67,49.71,49.67,49.7,10917.0,40.7557,40.7886,40.7557,40.7804,10917.0
2018-09-26 13:00:00,49.69,49.73,49.68,49.68,26029.0,40.7721,40.805,40.7639,40.7639,26029.0
2018-09-26 13:10:00,49.69,49.74,49.68,49.72,11697.0,40.7721,40.8132,40.7639,40.7968,11697.0
2018-09-26 13:20:00,49.72,49.75,49.7,49.74,18806.0,40.7968,40.8214,40.7804,40.8132,18806.0
2018-09-26 13:30:00,49.75,49.76,49.74,49.75,14804.0,40.8214,40.8296,40.8132,40.8214,14804.0
2018-09-26 13:40:00,49.75,49.75,49.71,49.73,16765.0,40.8214,40.8214,40.7886,40.805,16765.0
2018-09-26 13:50:00,49.73,49.74,49.72,49.73,12144.0,40.805,40.8132,40.7968,40.805,12144.0
2018-09-26 14:00:00,49.72,49.8,49.72,49.73,32812.0,40.7968,40.8624,40.7968,40.805,32812.0
2018-09-26 14:10:00,49.73,49.8,49.73,49.79,26346.0,40.805,40.8624,40.805,40.8542,26346.0
2018-09-26 14:20:00,49.79,49.79,49.72,49.75,16056.0,40.8542,40.8542,40.7968,40.8214,16056.0
2018-09-26 14:30:00,49.75,49.83,49.74,49.8,32852.0,40.8214,40.887,40.8132,40.8624,32852.0
2018-09-26 14:40:00,49.8,49.83,49.74,49.74,21623.0,40.8624,40.887,40.8132,40.8132,21623.0
2018-09-26 14:50:00,49.74,49.76,49.71,49.76,18200.0,40.8132,40.8296,40.7886,40.8296,18200.0
2018-09-26 15:00:00,49.76,49.78,49.69,49.74,27576.0,40.8296,40.846,40.7721,40.8132,27576.0
2018-09-26 15:10:00,49.74,49.75,49.71,49.73,19556.0,40.8132,40.8214,40.7886,40.805,19556.0
2018-09-26 15:20:00,49.72,49.76,49.69,49.7,22236.0,40.7968,40.8296,40.7721,40.7804,22236.0
2018-09-26 15:30:00,49.7,49.7,49.51,49.51,123025.0,40.7804,40.7804,40.6245,40.6245,123025.0
2018-09-26 15:40:00,49.5,49.53,49.36,49.41,166996.0,40.6162,40.6409,40.5014,40.5424,166996.0
2018-09-26 15:50:00,49.41,49.43,49.3,49.36,394384.0,40.5424,40.5588,40.4521,40.5014,394384.0
2018-09-27 09:30:00,49.12,49.39,49.12,49.38,83761.0,40.3044,40.526,40.3044,40.5178,83761.0
2018-09-27 09:40:00,49.39,49.44,49.29,49.42,23528.0,40.526,40.567,40.4439,40.5506,23528.0
2018-09-27 09:50:00,49.4,49.5,49.35,49.42,61226.0,40.5342,40.6162,40.4932,40.5506,61226.0
2018-09-27 10:00:00,49.42,49.55,49.41,49.51,33581.0,40.5506,40.6573,40.5424,40.6245,33581.0
2018-09-27 10:10:00,49.52,49.6,49.49,49.49,35311.0,40.6327,40.6983,40.608,40.608,35311.0
2018-09-27 10:20:00,49.49,49.57,49.46,49.55,31194.0,40.608,40.6737,40.5834,40.6573,31194.0
2018-09-27 10:30:00,49.56,49.65,49.56,49.64,45434.0,40.6655,40.7393,40.6655,40.7311,45434.0
2018-09-27 10:40:00,49.64,49.7,49.6,49.65,50173.0,40.7311,40.7804,40.6983,40.7393,50173.0
2018-09-27 10:50:00,49.64,49.65,49.59,49.59,25263.0,40.7311,40.7393,40.6901,40.6901,25263.0
2018-09-27 11:00:00,49.59,49.65,49.56,49.65,31511.0,40.6901,40.7393,40.6655,40.7393,31511.0
2018-09-27 11:10:00,49.65,49.67,49.61,49.62,35609.0,40.7393,40.7557,40.7065,40.7147,35609.0
2018-09-27 11:20:00,49.62,49.66,49.6,49.65,40037.0,40.7147,40.7475,40.6983,40.7393,40037.0
2018-09-27 11:30:00,49.64,49.65,49.6,49.63,20140.0,40.7311,40.7393,40.6983,40.7229,20140.0
2018-09-27 11:40:00,49.63,49.66,49.62,49.65,18720.0,40.7229,40.7475,40.7147,40.7393,18720.0
2018-09-27 11:50:00,49.66,49.69,49.64,49.69,20416.0,40.7475,40.7721,40.7311,40.7721,20416.0
2018-09-27 12:00:00,49.7,49.72,49.65,49.66,29174.0,40.7804,40.7968,40.7393,40.7475,29174.0
2018-09-27 12:10:00,49.67,49.73,49.67,49.73,29714.0,40.7557,40.805,40.7557,40.805,29714.0
2018-09-27 12:20:00,49.73,49.73,49.65,49.68,16940.0,40.805,40.805,40.7393,40.7639,16940.0
2018-09-27 12:30:00,49.68,49.69,49.64,49.66,20948.0,40.7639,40.7721,40.7311,40.7475,20948.0
2018-09-27 12:40:00,49.66,49.67,49.63,49.66,29730.0,40.7475,40.7557,40.7229,40.7475,29730.0
2018-09-27 12:50:00,49.66,49.68,49.61,49.61,20770.0,40.7475,40.7639,40.7065,40.7065,20770.0
2018-09-27 13:00:00,49.61,49.61,49.56,49.57,17782.0,40.7065,40.7065,40.6655,40.6737,17782.0
2018-09-27 13:10:00,49.56,49.58,49.55,49.57,27425.0,40.6655,40.6819,40.6573,40.6737,27425.0
2018-09-27 13:20:00,49.57,49.57,49.52,49.52,24069.0,40.6737,40.6737,40.6327,40.6327,24069.0
2018-09-27 13:30:00,49.53,49.54,49.51,49.52,12652.0,40.6409,40.6491,40.6245,40.6327,12652.0
2018-09-27 13:40:00,49.52,49.53,49.48,49.48,20279.0,40.6327,40.6409,40.5998,40.5998,20279.0
2018-09-27 13:50:00,49.49,49.51,49.45,49.46,20422.0,40.608,40.6245,40.5752,40.5834,20422.0
2018-09-27 14:00:00,49.47,49.48,49.41,49.44,27329.0,40.5916,40.5998,40.5424,40.567,27329.0
2018-09-27 14:10:00,49.43,49.5,49.43,49.5,15134.0,40.5588,40.6162,40.5588,40.6162,15134.0
2018-09-27 14:20:00,49.49,49.53,49.46,49.52,27576.0,40.608,40.6409,40.5834,40.6327,27576.0
2018-09-27 14:30:00,49.52,49.54,49.48,49.49,13920.0,40.6327,40.6491,40.5998,40.608,13920.0
2018-09-27 14:40:00,49.5,49.5,49.45,49.47,9389.0,40.6162,40.6162,40.5752,40.5916,9389.0
2018-09-27 14:50:00,49.47,49.51,49.47,49.48,23170.0,40.5916,40.6245,40.5916,40.5998,23170.0
2018-09-27 15:00:00,49.49,49.51,49.45,49.46,18238.0,40.608,40.6245,40.5752,40.5834,18238.0
2018-09-27 15:10:00,49.46,49.48,49.44,49.45,29880.0,40.5834,40.5998,40.567,40.5752,29880.0
2018-09-27 15:20:00,49.45,49.46,49.37,49.38,25889.0,40.5752,40.5834,40.5096,40.5178,25889.0
2018-09-27 15:30:00,49.38,49.39,49.32,49.35,76399.0,40.5178,40.526,40.4686,40.4932,76399.0
2018-09-27 15:40:00,49.36,49.4,49.34,49.39,58013.0,40.5014,40.5342,40.485,40.526,58013.0
2018-09-27 15:50:00,49.38,49.46,49.37,49.45,170452.0,40.5178,40.5834,40.5096,40.5752,170452.0
2018-09-28 09:30:00,49.46,49.63,49.46,49.6,61640.0,40.5834,40.7229,40.5834,40.6983,61640.0
2018-09-28 09:40:00,49.6,49.73,49.59,49.7,34568.0,40.6983,40.805,40.6901,40.7804,34568.0
2018-09-28 09:50:00,49.7,49.74,49.67,49.71,36809.0,40.7804,40.8132,40.7557,40.7886,36809.0
2018-09-28 10:00:00,49.72,49.72,49.62,49.63,33244.0,40.7968,40.7968,40.7147,40.7229,33244.0
2018-09-28 10:10:00,49.62,49.62,49.5,49.51,32535.0,40.7147,40.7147,40.6162,40.6245,32535.0
2018-09-28 10:20:00,49.52,49.59,49.5,49.59,21929.0,40.6327,40.6901,40.6162,40.6901,21929.0
2018-09-28 10:30:00,49.58,49.77,49.58,49.74,27794.0,40.6819,40.8378,40.6819,40.8132,27794.0
2018-09-28 10:40:00,49.75,49.78,49.69,49.69,29756.0,40.8214,40.846,40.7721,40.7721,29756.0
2018-09-28 10:50:00,49.68,49.71,49.67,49.7,27598.0,40.7639,40.7886,40.7557,40.7804,27598.0
2018-09-28 11:00:00,49.71,49.81,49.7,49.77,56058.0,40.7886,40.8706,40.7804,40.8378,56058.0
2018-09-28 11:10:00,49.78,49.78,49.72,49.73,40527.0,40.846,40.846,40.7968,40.805,40527.0
2018-09-28 11:20:00,49.73,49.82,49.73,49.79,25202.0,40.805,40.8788,40.805,40.8542,25202.0
2018-09-28 11:30:00,49.79,49.84,49.78,49.79,19406.0,40.8542,40.8952,40.846,40.8542,19406.0
2018-09-28 11:40:00,49.78,49.8,49.75,49.76,25893.0,40.846,40.8624,40.8214,40.8296,25893.0
2018-09-28 11:50:00,49.75,49.76,49.71,49.72,14227.0,40.8214,40.8296,40.7886,40.7968,14227.0
2018-09-28 12:00:00,49.72,49.84,49.71,49.84,97800.0,40.7968,40.8952,40.7886,40.8952,97800.0
2018-09-28 12:10:00,49.84,49.95,49.81,49.84,34910.0,40.8952,40.9855,40.8706,40.8952,34910.0
2018-09-28 12:20:00,49.82,49.87,49.8,49.84,17466.0,40.8788,40.9198,40.8624,40.8952,17466.0
2018-09-28 12:30:00,49.84,49.86,49.8,49.85,22651.0,40.8952,40.9116,40.8624,40.9034,22651.0
2018-09-28 12:40:00,49.85,49.88,49.8,49.8,30533.0,40.9034,40.9281,40.8624,40.8624,30533.0
2018-09-28 12:50:00,49.8,49.9,49.8,49.89,18642.0,40.8624,40.9445,40.8624,40.9363,18642.0
2018-09-28 13:00:00,49.89,50.02,49.88,50.02,38743.0,40.9363,41.0429,40.9281,41.0429,38743.0
2018-09-28 13:10:00,50.02,50.08,50.01,50.07,28653.0,41.0429,41.0922,41.0347,41.084,28653.0
2018-09-28 13:20:00,50.07,50.09,50.05,50.07,42311.0,41.084,41.1004,41.0675,41.084,42311.0
2018-09-28 13:30:00,50.07,50.13,50.06,50.1,24556.0,41.084,41.1332,41.0757,41.1086,24556.0
2018-09-28 13:40:00,50.11,50.13,50.09,50.1,25433.0,41.1168,41.1332,41.1004,41.1086,25433.0
2018-09-28 13:50:00,50.11,50.17,50.09,50.13,87534.0,41.1168,41.166,41.1004,41.1332,87534.0
2018-09-28 14:00:00,50.13,50.22,50.12,50.21,106637.0,41.1332,41.207,41.125,41.1988,106637.0
2018-09-28 14:10:00,50.2,50.26,50.17,50.25,39992.0,41.1906,41.2399,41.166,41.2316,39992.0
2018-09-28 14:20:00,50.26,50.26,50.19,50.25,94552.0,41.2399,41.2399,41.1824,41.2316,94552.0
2018-09-28 14:30:00,50.25,50.25,50.2,50.22,20833.0,41.2316,41.2316,41.1906,41.207,20833.0
2018-09-28 14:40:00,50.22,50.24,50.18,50.2,28505.0,41.207,41.2234,41.1742,41.1906,28505.0
2018-09-28 14:50:00,50.2,50.25,50.19,50.21,30442.0,41.1906,41.2316,41.1824,41.1988,30442.0
2018-09-28 15:00:00,50.21,50.22,50.11,50.12,41956.0,41.1988,41.207,41.1168,41.125,41956.0
2018-09-28 15:10:00,50.13,50.15,50.11,50.11,47164.0,41.1332,41.1496,41.1168,41.1168,47164.0
2018-09-28 15:20:00,50.12,50.16,50.09,50.16,64450.0,41.125,41.1578,41.1004,41.1578,64450.0
2018-09-28 15:30:00,50.15,50.19,50.12,50.16,75987.0,41.1496,41.1824,41.125,41.1578,75987.0
2018-09-28 15:40:00,50.16,50.24,50.16,50.23,103632.0,41.1578,41.2234,41.1578,41.2152,103632.0
2018-09-28 15:50:00,50.22,50.3,50.2,50.27,347516.0,41.207,41.2727,41.1906,41.2481,347516.0
2018-10-01 09:30:00,50.56,50.71,50.33,50.33,114153.0,41.486,41.6091,41.2973,41.2973,114153.0
2018-10-01 09:40:00,50.31,50.5,50.3,50.37,181339.0,41.2809,41.4368,41.2727,41.3301,181339.0
2018-10-01 09:50:00,50.36,50.43,50.31,50.35,48252.0,41.3219,41.3793,41.2809,41.3137,48252.0
2018-10-01 10:00:00,50.36,50.43,50.35,50.41,47814.0,41.3219,41.3793,41.3137,41.3629,47814.0
2018-10-01 10:10:00,50.4,50.41,50.35,50.4,63192.0,41.3547,41.3629,41.3137,41.3547,63192.0
2018-10-01 10:20:00,50.4,50.58,50.38,50.55,148451.0,41.3547,41.5024,41.3383,41.4778,148451.0
2018-10-01 10:30:00,50.55,50.57,50.51,50.55,42388.0,41.4778,41.4942,41.445,41.4778,42388.0
2018-10-01 10:40:00,50.55,50.55,50.45,50.46,61035.0,41.4778,41.4778,41.3958,41.404,61035.0
2018-10-01 10:50:00,50.46,50.47,50.41,50.41,38654.0,41.404,41.4122,41.3629,41.3629,38654.0
2018-10-01 11:00:00,50.41,50.42,50.31,50.33,34614.0,41.3629,41.3711,41.2809,41.2973,34614.0
2018-10-01 11:10:00,50.34,50.34,50.25,50.25,34398.0,41.3055,41.3055,41.2316,41.2316,34398.0
2018-10-01 11:20:00,50.26,50.29,50.18,50.19,42089.0,41.2399,41.2645,41.1742,41.1824,42089.0
2018-10-01 11:30:00,50.18,50.21,50.17,50.17,41435.0,41.1742,41.1988,41.166,41.166,41435.0
2018-10-01 11:40:00,50.18,50.18,50.05,50.14,71233.0,41.1742,41.1742,41.0675,41.1414,71233.0
2018-10-01 11:50:00,50.14,50.24,50.13,50.23,27641.0,41.1414,41.2234,41.1332,41.2152,27641.0
2018-10-01 12:00:00,50.22,50.23,50.17,50.19,34720.0,41.207,41.2152,41.166,41.1824,34720.0
2018-10-01 12:10:00,50.18,50.19,50.13,50.18,37376.0,41.1742,41.1824,41.1332,41.1742,37376.0
2018-10-01 12:20:00,50.18,50.19,50.13,50.15,40835.0,41.1742,41.1824,41.1332,41.1496,40835.0
2018-10-01 12:30:00,50.15,50.15,50.04,50.07,25812.0,41.1496,41.1496,41.0593,41.084,25812.0
2018-10-01 12:40:00,50.06,50.11,50.03,50.08,25535.0,41.0757,41.1168,41.0511,41.0922,25535.0
2018-10-01 12:50:00,50.08,50.1,50.05,50.07,24964.0,41.0922,41.1086,41.0675,41.084,24964.0
2018-10-01 13:00:00,50.08,50.14,50.07,50.08,19074.0,41.0922,41.1414,41.084,41.0922,19074.0
2018-10-01 13:10:00,50.09,50.12,50.07,50.11,30063.0,41.1004,41.125,41.084,41.1168,30063.0
2018-10-01 13:20:00,50.09,50.12,50.07,50.09,36873.0,41.1004,41.125,41.084,41.1004,36873.0
2018-10-01 13:30:00,50.1,50.14,50.09,50.09,26767.0,41.1086,41.1414,41.1004,41.1004,26767.0
2018-10-01 13:40:00,50.1,50.13,50.08,50.08,23873.0,41.1086,41.1332,41.0922,41.0922,23873.0
2018-10-01 13:50:00,50.08,50.11,50.06,50.07,35597.0,41.0922,41.1168,41.0757,41.084,35597.0
2018-10-01 14:00:00,50.07,50.09,50.03,50.06,32020.0,41.084,41.1004,41.0511,41.0757,32020.0
2018-10-01 14:10:00,50.05,50.11,50.04,50.11,24620.0,41.0675,41.1168,41.0593,41.1168,24620.0
2018-10-01 14:20:00,50.11,50.17,50.09,50.14,30912.0,41.1168,41.166,41.1004,41.1414,30912.0
2018-10-01 14:30:00,50.14,50.14,50.1,50.14,25603.0,41.1414,41.1414,41.1086,41.1414,25603.0
2018-10-01 14:40:00,50.13,50.17,50.09,50.16,28975.0,41.1332,41.166,41.1004,41.1578,28975.0
2018-10-01 14:50:00,50.16,50.2,50.13,50.19,34863.0,41.1578,41.1906,41.1332,41.1824,34863.0
2018-10-01 15:00:00,50.19,50.21,50.15,50.15,28444.0,41.1824,41.1988,41.1496,41.1496,28444.0
2018-10-01 15:10:00,50.16,50.19,50.12,50.17,59990.0,41.1578,41.1824,41.125,41.166,59990.0
2018-10-01 15:20:00,50.16,50.16,50.06,50.09,44849.0,41.1578,41.1578,41.0757,41.1004,44849.0
2018-10-01 15:30:00,50.09,50.09,50.04,50.05,63159.0,41.1004,41.1004,41.0593,41.0675,63159.0
2018-10-01 15:40:00,50.05,50.07,50.02,50.04,123324.0,41.0675,41.084,41.0429,41.0593,123324.0
2018-10-01 15:50:00,50.03,50.15,50.02,50.12,267758.0,41.0511,41.1496,41.0429,41.125,267758.0
2018-10-02 09:30:00,50.22,50.34,50.02,50.26,59970.0,41.207,41.3055,41.0429,41.2399,59970.0
2018-10-02 09:40:00,50.26,50.42,50.26,50.29,48658.0,41.2399,41.3711,41.2399,41.2645,48658.0
2018-10-02 09:50:00,50.27,50.28,50.2,50.22,15999.0,41.2481,41.2563,41.1906,41.207,15999.0
2018-10-02 10:00:00,50.23,50.24,50.14,50.14,20148.0,41.2152,41.2234,41.1414,41.1414,20148.0
2018-10-02 10:10:00,50.15,50.19,50.13,50.14,11855.0,41.1496,41.1824,41.1332,41.1414,11855.0
2018-10-02 10:20:00,50.11,50.17,50.07,50.14,19825.0,41.1168,41.166,41.084,41.1414,19825.0
2018-10-02 10:30:00,50.15,50.17,50.08,50.1,25424.0,41.1496,41.166,41.0922,41.1086,25424.0
2018-10-02 10:40:00,50.1,50.16,50.06,50.16,22820.0,41.1086,41.1578,41.0757,41.1578,22820.0
2018-10-02 10:50:00,50.16,50.17,50.08,50.11,19888.0,41.1578,41.166,41.0922,41.1168,19888.0
2018-10-02 11:00:00,50.11,50.13,50.09,50.1,14929.0,41.1168,41.1332,41.1004,41.1086,14929.0
2018-10-02 11:10:00,50.11,50.13,50.07,50.08,15811.0,41.1168,41.1332,41.084,41.0922,15811.0
2018-10-02 11:20:00,50.07,50.09,50.04,50.07,21524.0,41.084,41.1004,41.0593,41.084,21524.0
2018-10-02 11:30:00,50.07,50.14,50.07,50.12,15332.0,41.084,41.1414,41.084,41.125,15332.0
2018-10-02 11:40:00,50.11,50.17,50.11,50.16,23087.0,41.1168,41.166,41.1168,41.1578,23087.0
2018-10-02 11:50:00,50.16,50.2,50.15,50.18,28674.0,41.1578,41.1906,41.1496,41.1742,28674.0
2018-10-02 12:00:00,50.19,50.26,50.18,50.25,31695.0,41.1824,41.2399,41.1742,41.2316,31695.0
2018-10-02 12:10:00,50.24,50.26,50.18,50.18,14232.0,41.2234,41.2399,41.1742,41.1742,14232.0
2018-10-02 12:20:00,50.19,50.27,50.18,50.26,20801.0,41.1824,41.2481,41.1742,41.2399,20801.0
2018-10-02 12:30:00,50.25,50.33,50.24,50.32,39218.0,41.2316,41.2973,41.2234,41.2891,39218.0
2018-10-02 12:40:00,50.31,50.39,50.3,50.39,42258.0,41.2809,41.3465,41.2727,41.3465,42258.0
2018-10-02 12:50:00,50.4,50.47,50.38,50.47,25895.0,41.3547,41.4122,41.3383,41.4122,25895.0
2018-10-02 13:00:00,50.47,50.48,50.44,50.48,19667.0,41.4122,41.4204,41.3875,41.4204,19667.0
2018-10-02 13:10:00,50.48,50.48,50.38,50.4,82368.0,41.4204,41.4204,41.3383,41.3547,82368.0
2018-10-02 13:20:00,50.41,50.41,50.36,50.38,15522.0,41.3629,41.3629,41.3219,41.3383,15522.0
2018-10-02 13:30:00,50.38,50.47,50.36,50.47,29553.0,41.3383,41.4122,41.3219,41.4122,29553.0
2018-10-02 13:40:00,50.46,50.53,50.45,50.51,35990.0,41.404,41.4614,41.3958,41.445,35990.0
2018-10-02 13:50:00,50.51,50.54,50.48,50.53,20825.0,41.445,41.4696,41.4204,41.4614,20825.0
2018-10-02 14:00:00,50.53,50.56,50.52,50.53,14116.0,41.4614,41.486,41.4532,41.4614,14116.0
2018-10-02 14:10:00,50.53,50.55,50.5,50.55,16557.0,41.4614,41.4778,41.4368,41.4778,16557.0
2018-10-02 14:20:00,50.55,50.56,50.51,50.53,62360.0,41.4778,41.486,41.445,41.4614,62360.0
2018-10-02 14:30:00,50.52,50.52,50.46,50.47,31282.0,41.4532,41.4532,41.404,41.4122,31282.0
2018-10-02 14:40:00,50.48,50.51,50.47,50.51,21098.0,41.4204,41.445,41.4122,41.445,21098.0
2018-10-02 14:50:00,50.51,50.54,50.48,50.49,20566.0,41.445,41.4696,41.4204,41.4286,20566.0
2018-10-02 15:00:00,50.5,50.51,50.47,50.48,27643.0,41.4368,41.445,41.4122,41.4204,27643.0
2018-10-02 15:10:00,50.48,50.5,50.41,50.41,49535.0,41.4204,41.4368,41.3629,41.3629,49535.0
2018-10-02 15:20:00,50.4,50.42,50.31,50.32,43016.0,41.3547,41.3711,41.2809,41.2891,43016.0
2018-10-02 15:30:00,50.32,50.35,50.27,50.29,68131.0,41.2891,41.3137,41.2481,41.2645,68131.0
2018-10-02 15:40:00,50.29,50.37,50.28,50.35,58006.0,41.2645,41.3301,41.2563,41.3137,58006.0
2018-10-02 15:50:00,50.36,50.43,50.34,50.41,184558.0,41.3219,41.3793,41.3055,41.3629,184558.0
2018-10-03 09:30:00,50.6,50.87,50.57,50.83,94415.0,41.5188,41.7404,41.4942,41.7076,94415.0
2018-10-03 09:40:00,50.84,50.84,50.69,50.73,33971.0,41.7158,41.7158,41.5927,41.6255,33971.0
2018-10-03 09:50:00,50.72,50.73,50.6,50.61,73165.0,41.6173,41.6255,41.5188,41.527,73165.0
2018-10-03 10:00:00,50.6,50.81,50.57,50.78,45524.0,41.5188,41.6911,41.4942,41.6665,45524.0
2018-10-03 10:10:00,50.79,50.83,50.73,50.77,69138.0,41.6747,41.7076,41.6255,41.6583,69138.0
2018-10-03 10:20:00,50.77,50.88,50.73,50.8,63117.0,41.6583,41.7486,41.6255,41.6829,63117.0
2018-10-03 10:30:00,50.79,50.86,50.76,50.81,34739.0,41.6747,41.7322,41.6501,41.6911,34739.0
2018-10-03 10:40:00,50.82,50.91,50.79,50.91,35549.0,41.6993,41.7732,41.6747,41.7732,35549.0
2018-10-03 10:50:00,50.91,50.94,50.89,50.89,25013.0,41.7732,41.7978,41.7568,41.7568,25013.0
2018-10-03 11:00:00,50.89,50.94,50.87,50.91,68305.0,41.7568,41.7978,41.7404,41.7732,68305.0
2018-10-03 11:10:00,50.92,50.93,50.84,50.85,21756.0,41.7814,41.7896,41.7158,41.724,21756.0
2018-10-03 11:20:00,50.85,50.88,50.8,50.87,30522.0,41.724,41.7486,41.6829,41.7404,30522.0
2018-10-03 11:30:00,50.87,50.87,50.73,50.76,31098.0,41.7404,41.7404,41.6255,41.6501,31098.0
2018-10-03 11:40:00,50.75,50.79,50.73,50.79,24961.0,41.6419,41.6747,41.6255,41.6747,24961.0
2018-10-03 11:50:00,50.79,50.8,50.75,50.75,38361.0,41.6747,41.6829,41.6419,41.6419,38361.0
2018-10-03 12:00:00,50.76,50.76,50.68,50.7,33284.0,41.6501,41.6501,41.5845,41.6009,33284.0
2018-10-03 12:10:00,50.71,50.78,50.71,50.77,36162.0,41.6091,41.6665,41.6091,41.6583,36162.0
2018-10-03 12:20:00,50.76,50.79,50.74,50.79,66445.0,41.6501,41.6747,41.6337,41.6747,66445.0
2018-10-03 12:30:00,50.79,50.85,50.77,50.77,136249.0,41.6747,41.724,41.6583,41.6583,136249.0
2018-10-03 12:40:00,50.77,50.79,50.73,50.79,22461.0,41.6583,41.6747,41.6255,41.6747,22461.0
2018-10-03 12:50:00,50.79,50.8,50.76,50.78,31322.0,41.6747,41.6829,41.6501,41.6665,31322.0
2018-10-03 13:00:00,50.77,50.79,50.74,50.78,18964.0,41.6583,41.6747,41.6337,41.6665,18964.0
2018-10-03 13:10:00,50.79,50.83,50.79,50.8,23725.0,41.6747,41.7076,41.6747,41.6829,23725.0
2018-10-03 13:20:00,50.8,50.82,50.8,50.81,51232.0,41.6829,41.6993,41.6829,41.6911,51232.0
2018-10-03 13:30:00,50.8,50.81,50.7,50.7,36378.0,41.6829,41.6911,41.6009,41.6009,36378.0
2018-10-03 13:40:00,50.7,50.72,50.67,50.72,20255.0,41.6009,41.6173,41.5763,41.6173,20255.0
2018-10-03 13:50:00,50.73,50.76,50.71,50.73,20095.0,41.6255,41.6501,41.6091,41.6255,20095.0
2018-10-03 14:00:00,50.74,50.81,50.73,50.79,32338.0,41.6337,41.6911,41.6255,41.6747,32338.0
2018-10-03 14:10:00,50.8,50.81,50.77,50.77,40398.0,41.6829,41.6911,41.6583,41.6583,40398.0
2018-10-03 14:20:00,50.77,50.79,50.76,50.77,14741.0,41.6583,41.6747,41.6501,41.6583,14741.0
2018-10-03 14:30:00,50.77,50.77,50.6,50.62,30750.0,41.6583,41.6583,41.5188,41.5352,30750.0
2018-10-03 14:40:00,50.62,50.62,50.51,50.52,24038.0,41.5352,41.5352,41.445,41.4532,24038.0
2018-10-03 14:50:00,50.52,50.53,50.46,50.53,21517.0,41.4532,41.4614,41.404,41.4614,21517.0
2018-10-03 15:00:00,50.53,50.55,50.48,50.51,37402.0,41.4614,41.4778,41.4204,41.445,37402.0
2018-10-03 15:10:00,50.51,50.53,50.46,50.48,49594.0,41.445,41.4614,41.404,41.4204,49594.0
2018-10-03 15:20:00,50.49,50.52,50.43,50.46,60001.0,41.4286,41.4532,41.3793,41.404,60001.0
2018-10-03 15:30:00,50.46,50.48,50.44,50.45,58056.0,41.404,41.4204,41.3875,41.3958,58056.0
2018-10-03 15:40:00,50.45,50.51,50.44,50.48,92616.0,41.3958,41.445,41.3875,41.4204,92616.0
2018-10-03 15:50:00,50.49,50.51,50.43,50.45,236269.0,41.4286,41.445,41.3793,41.3958,236269.0
2018-10-04 09:30:00,50.32,50.44,50.16,50.37,84849.0,41.2891,41.3875,41.1578,41.3301,84849.0
2018-10-04 09:40:00,50.38,50.45,50.3,50.37,35480.0,41.3383,41.3958,41.2727,41.3301,35480.0
2018-10-04 09:50:00,50.36,50.41,50.31,50.31,26761.0,41.3219,41.3629,41.2809,41.2809,26761.0
2018-10-04 10:00:00,50.32,50.33,50.24,50.29,37860.0,41.2891,41.2973,41.2234,41.2645,37860.0
2018-10-04 10:10:00,50.29,50.29,50.19,50.21,25230.0,41.2645,41.2645,41.1824,41.1988,25230.0
2018-10-04 10:20:00,50.21,50.25,50.11,50.19,55600.0,41.1988,41.2316,41.1168,41.1824,55600.0
2018-10-04 10:30:00,50.19,50.28,50.18,50.21,34931.0,41.1824,41.2563,41.1742,41.1988,34931.0
2018-10-04 10:40:00,50.22,50.22,50.18,50.2,23833.0,41.207,41.207,41.1742,41.1906,23833.0
2018-10-04 10:50:00,50.2,50.3,50.2,50.3,17761.0,41.1906,41.2727,41.1906,41.2727,17761.0
2018-10-04 11:00:00,50.31,50.38,50.28,50.29,28320.0,41.2809,41.3383,41.2563,41.2645,28320.0
2018-10-04 11:10:00,50.29,50.35,50.25,50.29,25322.0,41.2645,41.3137,41.2316,41.2645,25322.0
2018-10-04 11:20:00,50.3,50.46,50.29,50.42,52353.0,41.2727,41.404,41.2645,41.3711,52353.0
2018-10-04 11:30:00,50.43,50.51,50.43,50.45,51531.0,41.3793,41.445,41.3793,41.3958,51531.0
2018-10-04 11:40:00,50.45,50.51,50.43,50.48,39973.0,41.3958,41.445,41.3793,41.4204,39973.0
2018-10-04 11:50:00,50.49,50.56,50.48,50.51,43555.0,41.4286,41.486,41.4204,41.445,43555.0
2018-10-04 12:00:00,50.5,50.52,50.42,50.5,42379.0,41.4368,41.4532,41.3711,41.4368,42379.0
2018-10-04 12:10:00,50.49,50.52,50.41,50.41,38144.0,41.4286,41.4532,41.3629,41.3629,38144.0
2018-10-04 12:20:00,50.41,50.46,50.38,50.45,37709.0,41.3629,41.404,41.3383,41.3958,37709.0
2018-10-04 12:30:00,50.46,50.55,50.45,50.55,56500.0,41.404,41.4778,41.3958,41.4778,56500.0
2018-10-04 12:40:00,50.54,50.6,50.52,50.6,41123.0,41.4696,41.5188,41.4532,41.5188,41123.0
2018-10-04 12:50:00,50.59,50.6,50.48,50.49,45557.0,41.5106,41.5188,41.4204,41.4286,45557.0
2018-10-04 13:00:00,50.49,50.49,50.39,50.39,30223.0,41.4286,41.4286,41.3465,41.3465,30223.0
2018-10-04 13:10:00,50.38,50.43,50.35,50.42,29221.0,41.3383,41.3793,41.3137,41.3711,29221.0
2018-10-04 13:20:00,50.42,50.46,50.41,50.43,27696.0,41.3711,41.404,41.3629,41.3793,27696.0
2018-10-04 13:30:00,50.43,50.43,50.32,50.39,36814.0,41.3793,41.3793,41.2891,41.3465,36814.0
2018-10-04 13:40:00,50.39,50.42,50.32,50.32,73826.0,41.3465,41.3711,41.2891,41.2891,73826.0
2018-10-04 13:50:00,50.32,50.32,50.24,50.29,48059.0,41.2891,41.2891,41.2234,41.2645,48059.0
2018-10-04 14:00:00,50.3,50.36,50.25,50.31,38344.0,41.2727,41.3219,41.2316,41.2809,38344.0
2018-10-04 14:10:00,50.31,50.34,50.27,50.27,31743.0,41.2809,41.3055,41.2481,41.2481,31743.0
2018-10-04 14:20:00,50.27,50.32,50.27,50.3,37047.0,41.2481,41.2891,41.2481,41.2727,37047.0
2018-10-04 14:30:00,50.3,50.42,50.29,50.41,37305.0,41.2727,41.3711,41.2645,41.3629,37305.0
2018-10-04 14:40:00,50.41,50.42,50.35,50.39,27848.0,41.3629,41.3711,41.3137,41.3465,27848.0
2018-10-04 14:50:00,50.39,50.49,50.39,50.48,30329.0,41.3465,41.4286,41.3465,41.4204,30329.0
2018-10-04 15:00:00,50.48,50.53,50.44,50.53,37269.0,41.4204,41.4614,41.3875,41.4614,37269.0
2018-10-04 15:10:00,50.52,50.54,50.48,50.5,27382.0,41.4532,41.4696,41.4204,41.4368,27382.0
2018-10-04 15:20:00,50.48,50.5,50.44,50.44,32739.0,41.4204,41.4368,41.3875,41.3875,32739.0
2018-10-04 15:30:00,50.45,50.48,50.42,50.44,44477.0,41.3958,41.4204,41.3711,41.3875,44477.0
2018-10-04 15:40:00,50.45,50.57,50.42,50.52,78047.0,41.3958,41.4942,41.3711,41.4532,78047.0
2018-10-04 15:50:00,50.53,50.58,50.4,50.46,337213.0,41.4614,41.5024,41.3547,41.404,337213.0
2018-10-05 09:30:00,50.49,50.53,50.4,50.53,66013.0,41.4286,41.4614,41.3547,41.4614,66013.0
2018-10-05 09:40:00,50.52,50.62,50.46,50.46,39225.0,41.4532,41.5352,41.404,41.404,39225.0
2018-10-05 09:50:00,50.46,50.57,50.45,50.53,32157.0,41.404,41.4942,41.3958,41.4614,32157.0
2018-10-05 10:00:00,50.51,50.68,50.51,50.61,39692.0,41.445,41.5845,41.445,41.527,39692.0
2018-10-05 10:10:00,50.61,50.71,50.54,50.71,42633.0,41.527,41.6091,41.4696,41.6091,42633.0
2018-10-05 10:20:00,50.7,50.79,50.7,50.75,30407.0,41.6009,41.6747,41.6009,41.6419,30407.0
2018-10-05 10:30:00,50.76,50.77,50.71,50.74,17856.0,41.6501,41.6583,41.6091,41.6337,17856.0
2018-10-05 10:40:00,50.75,50.85,50.75,50.77,43448.0,41.6419,41.724,41.6419,41.6583,43448.0
2018-10-05 10:50:00,50.77,50.83,50.75,50.78,37306.0,41.6583,41.7076,41.6419,41.6665,37306.0
2018-10-05 11:00:00,50.78,50.78,50.7,50.71,21590.0,41.6665,41.6665,41.6009,41.6091,21590.0
2018-10-05 11:10:00,50.7,50.78,50.68,50.77,34090.0,41.6009,41.6665,41.5845,41.6583,34090.0
2018-10-05 11:20:00,50.77,50.78,50.71,50.71,27466.0,41.6583,41.6665,41.6091,41.6091,27466.0
2018-10-05 11:30:00,50.71,50.78,50.71,50.77,41373.0,41.6091,41.6665,41.6091,41.6583,41373.0
2018-10-05 11:40:00,50.78,50.78,50.72,50.73,25007.0,41.6665,41.6665,41.6173,41.6255,25007.0
2018-10-05 11:50:00,50.73,50.74,50.61,50.63,40906.0,41.6255,41.6337,41.527,41.5434,40906.0
2018-10-05 12:00:00,50.63,50.68,50.6,50.66,19096.0,41.5434,41.5845,41.5188,41.5681,19096.0
2018-10-05 12:10:00,50.66,50.71,50.63,50.69,30914.0,41.5681,41.6091,41.5434,41.5927,30914.0
2018-10-05 12:20:00,50.68,50.69,50.63,50.66,49160.0,41.5845,41.5927,41.5434,41.5681,49160.0
2018-10-05 12:30:00,50.65,50.66,50.62,50.65,40338.0,41.5599,41.5681,41.5352,41.5599,40338.0
2018-10-05 12:40:00,50.64,50.67,50.58,50.65,31592.0,41.5517,41.5763,41.5024,41.5599,31592.0
2018-10-05 12:50:00,50.65,50.68,50.64,50.67,35033.0,41.5599,41.5845,41.5517,41.5763,35033.0
2018-10-05 13:00:00,50.68,50.69,50.64,50.66,44268.0,41.5845,41.5927,41.5517,41.5681,44268.0
2018-10-05 13:10:00,50.67,50.69,50.65,50.68,33055.0,41.5763,41.5927,41.5599,41.5845,33055.0
2018-10-05 13:20:00,50.67,50.67,50.62,50.66,17647.0,41.5763,41.5763,41.5352,41.5681,17647.0
2018-10-05 13:30:00,50.66,50.68,50.6,50.66,35519.0,41.5681,41.5845,41.5188,41.5681,35519.0
2018-10-05 13:40:00,50.66,50.77,50.66,50.77,63669.0,41.5681,41.6583,41.5681,41.6583,63669.0
2018-10-05 13:50:00,50.77,50.82,50.76,50.78,45597.0,41.6583,41.6993,41.6501,41.6665,45597.0
2018-10-05 14:00:00,50.78,50.81,50.78,50.79,22003.0,41.6665,41.6911,41.6665,41.6747,22003.0
2018-10-05 14:10:00,50.79,50.82,50.74,50.76,54805.0,41.6747,41.6993,41.6337,41.6501,54805.0
2018-10-05 14:20:00,50.77,50.8,50.75,50.8,23762.0,41.6583,41.6829,41.6419,41.6829,23762.0
2018-10-05 14:30:00,50.8,50.89,50.79,50.86,33856.0,41.6829,41.7568,41.6747,41.7322,33856.0
2018-10-05 14:40:00,50.86,50.91,50.83,50.86,40341.0,41.7322,41.7732,41.7076,41.7322,40341.0
2018-10-05 14:50:00,50.87,50.94,50.86,50.93,31947.0,41.7404,41.7978,41.7322,41.7896,31947.0
2018-10-05 15:00:00,50.93,51.0,50.92,50.95,42336.0,41.7896,41.847,41.7814,41.806,42336.0
2018-10-05 15:10:00,50.95,50.97,50.92,50.94,48176.0,41.806,41.8224,41.7814,41.7978,48176.0
2018-10-05 15:20:00,50.94,51.05,50.94,51.02,82607.0,41.7978,41.8881,41.7978,41.8635,82607.0
2018-10-05 15:30:00,51.02,51.03,50.95,50.99,90958.0,41.8635,41.8717,41.806,41.8388,90958.0
2018-10-05 15:40:00,50.98,51.1,50.97,51.1,142412.0,41.8306,41.9291,41.8224,41.9291,142412.0
2018-10-05 15:50:00,51.1,51.11,51.06,51.07,266172.0,41.9291,41.9373,41.8963,41.9045,266172.0
2018-10-08 09:30:00,51.07,51.29,50.89,50.92,156990.0,41.9045,42.085,41.7568,41.7814,156990.0
2018-10-08 09:40:00,50.92,51.02,50.88,50.93,126463.0,41.7814,41.8635,41.7486,41.7896,126463.0
2018-10-08 09:50:00,50.91,51.04,50.91,51.03,23569.0,41.7732,41.8799,41.7732,41.8717,23569.0
2018-10-08 10:00:00,51.04,51.14,51.03,51.14,58060.0,41.8799,41.9619,41.8717,41.9619,58060.0
2018-10-08 10:10:00,51.14,51.35,51.13,51.35,122555.0,41.9619,42.1342,41.9537,42.1342,122555.0
2018-10-08 10:20:00,51.36,51.37,51.27,51.32,41134.0,42.1424,42.1506,42.0686,42.1096,41134.0
2018-10-08 10:30:00,51.33,51.45,51.31,51.41,44213.0,42.1178,42.2163,42.1014,42.1835,44213.0
2018-10-08 10:40:00,51.41,51.42,51.3,51.37,58887.0,42.1835,42.1917,42.0932,42.1506,58887.0
2018-10-08 10:50:00,51.36,51.4,51.34,51.34,34506.0,42.1424,42.1753,42.126,42.126,34506.0
2018-10-08 11:00:00,51.34,51.36,51.28,51.33,101376.0,42.126,42.1424,42.0768,42.1178,101376.0
2018-10-08 11:10:00,51.34,51.54,51.34,51.53,102457.0,42.126,42.2901,42.126,42.2819,102457.0
2018-10-08 11:20:00,51.53,51.56,51.44,51.54,41313.0,42.2819,42.3065,42.2081,42.2901,41313.0
2018-10-08 11:30:00,51.53,51.58,51.49,51.58,45882.0,42.2819,42.323,42.2491,42.323,45882.0
2018-10-08 11:40:00,51.58,51.6,51.44,51.47,40481.0,42.323,42.3394,42.2081,42.2327,40481.0
2018-10-08 11:50:00,51.47,51.53,51.45,51.52,32703.0,42.2327,42.2819,42.2163,42.2737,32703.0
2018-10-08 12:00:00,51.51,51.57,51.5,51.55,26723.0,42.2655,42.3147,42.2573,42.2983,26723.0
2018-10-08 12:10:00,51.55,51.63,51.55,51.6,40557.0,42.2983,42.364,42.2983,42.3394,40557.0
2018-10-08 12:20:00,51.6,51.68,51.58,51.61,25993.0,42.3394,42.405,42.323,42.3476,25993.0
2018-10-08 12:30:00,51.62,51.64,51.59,51.64,29652.0,42.3558,42.3722,42.3312,42.3722,29652.0
2018-10-08 12:40:00,51.64,51.65,51.57,51.61,83700.0,42.3722,42.3804,42.3147,42.3476,83700.0
2018-10-08 12:50:00,51.61,51.61,51.54,51.55,40756.0,42.3476,42.3476,42.2901,42.2983,40756.0
2018-10-08 13:00:00,51.56,51.69,51.52,51.68,41756.0,42.3065,42.4132,42.2737,42.405,41756.0
2018-10-08 13:10:00,51.68,51.7,51.62,51.64,57118.0,42.405,42.4214,42.3558,42.3722,57118.0
2018-10-08 13:20:00,51.64,51.69,51.62,51.66,36398.0,42.3722,42.4132,42.3558,42.3886,36398.0
2018-10-08 13:30:00,51.66,51.78,51.65,51.76,45419.0,42.3886,42.4871,42.3804,42.4706,45419.0
2018-10-08 13:40:00,51.77,51.78,51.73,51.73,43764.0,42.4789,42.4871,42.446,42.446,43764.0
2018-10-08 13:50:00,51.73,51.82,51.73,51.82,38515.0,42.446,42.5199,42.446,42.5199,38515.0
2018-10-08 14:00:00,51.82,51.92,51.8,51.88,63367.0,42.5199,42.6019,42.5035,42.5691,63367.0
2018-10-08 14:10:00,51.88,52.07,51.77,51.86,230259.0,42.5691,42.725,42.4789,42.5527,230259.0
2018-10-08 14:20:00,51.87,52.0,51.86,51.91,163377.0,42.5609,42.6676,42.5527,42.5937,163377.0
2018-10-08 14:30:00,51.92,51.97,51.82,51.89,81255.0,42.6019,42.643,42.5199,42.5773,81255.0
2018-10-08 14:40:00,51.89,51.9,51.79,51.83,41600.0,42.5773,42.5855,42.4953,42.5281,41600.0
2018-10-08 14:50:00,51.83,51.88,51.8,51.84,57154.0,42.5281,42.5691,42.5035,42.5363,57154.0
2018-10-08 15:00:00,51.84,51.9,51.8,51.9,124690.0,42.5363,42.5855,42.5035,42.5855,124690.0
2018-10-08 15:10:00,51.9,51.95,51.89,51.94,49803.0,42.5855,42.6265,42.5773,42.6183,49803.0
2018-10-08 15:20:00,51.95,51.97,51.87,51.88,65394.0,42.6265,42.643,42.5609,42.5691,65394.0
2018-10-08 15:30:00,51.88,51.91,51.78,51.87,83808.0,42.5691,42.5937,42.4871,42.5609,83808.0
2018-10-08 15:40:00,51.88,51.91,51.83,51.89,125222.0,42.5691,42.5937,42.5281,42.5773,125222.0
2018-10-08 15:50:00,51.89,51.94,51.77,51.79,512814.0,42.5773,42.6183,42.4789,42.4953,512814.0
2018-10-09 09:30:00,51.68,51.92,51.37,51.41,142885.0,42.405,42.6019,42.1506,42.1835,142885.0
2018-10-09 09:40:00,51.41,51.58,51.39,51.57,45786.0,42.1835,42.323,42.1671,42.3147,45786.0
2018-10-09 09:50:00,51.57,51.77,51.57,51.75,44207.0,42.3147,42.4789,42.3147,42.4624,44207.0
2018-10-09 10:00:00,51.74,51.83,51.73,51.79,54500.0,42.4542,42.5281,42.446,42.4953,54500.0
2018-10-09 10:10:00,51.78,51.91,51.76,51.9,54860.0,42.4871,42.5937,42.4706,42.5855,54860.0
2018-10-09 10:20:00,51.9,51.92,51.85,51.87,76906.0,42.5855,42.6019,42.5445,42.5609,76906.0
2018-10-09 10:30:00,51.86,51.96,51.79,51.84,66740.0,42.5527,42.6348,42.4953,42.5363,66740.0
2018-10-09 10:40:00,51.84,51.85,51.66,51.69,55098.0,42.5363,42.5445,42.3886,42.4132,55098.0
2018-10-09 10:50:00,51.69,51.79,51.68,51.7,56310.0,42.4132,42.4953,42.405,42.4214,56310.0
2018-10-09 11:00:00,51.71,51.85,51.7,51.73,82244.0,42.4296,42.5445,42.4214,42.446,82244.0
2018-10-09 11:10:00,51.73,51.73,51.55,51.59,68462.0,42.446,42.446,42.2983,42.3312,68462.0
2018-10-09 11:20:00,51.6,51.72,51.59,51.71,28510.0,42.3394,42.4378,42.3312,42.4296,28510.0
2018-10-09 11:30:00,51.71,51.72,51.62,51.64,31176.0,42.4296,42.4378,42.3558,42.3722,31176.0
2018-10-09 11:40:00,51.65,51.75,51.64,51.72,41320.0,42.3804,42.4624,42.3722,42.4378,41320.0
2018-10-09 11:50:00,51.72,51.84,51.71,51.83,41360.0,42.4378,42.5363,42.4296,42.5281,41360.0
2018-10-09 12:00:00,51.82,51.93,51.82,51.87,42781.0,42.5199,42.6101,42.5199,42.5609,42781.0
2018-10-09 12:10:00,51.88,51.94,51.87,51.9,48938.0,42.5691,42.6183,42.5609,42.5855,48938.0
2018-10-09 12:20:00,51.9,51.9,51.86,51.88,82395.0,42.5855,42.5855,42.5527,42.5691,82395.0
2018-10-09 12:30:00,51.88,51.9,51.85,51.89,33669.0,42.5691,42.5855,42.5445,42.5773,33669.0
2018-10-09 12:40:00,51.89,51.9,51.79,51.8,41811.0,42.5773,42.5855,42.4953,42.5035,41811.0
2018-10-09 12:50:00,51.8,51.83,51.77,51.8,27413.0,42.5035,42.5281,42.4789,42.5035,27413.0
2018-10-09 13:00:00,51.8,51.83,51.78,51.82,25986.0,42.5035,42.5281,42.4871,42.5199,25986.0
2018-10-09 13:10:00,51.82,51.83,51.75,51.75,50080.0,42.5199,42.5281,42.4624,42.4624,50080.0
2018-10-09 13:20:00,51.74,51.8,51.74,51.79,42856.0,42.4542,42.5035,42.4542,42.4953,42856.0
2018-10-09 13:30:00,51.79,51.82,51.78,51.82,45510.0,42.4953,42.5199,42.4871,42.5199,45510.0
2018-10-09 13:40:00,51.82,51.83,51.76,51.78,37155.0,42.5199,42.5281,42.4706,42.4871,37155.0
2018-10-09 13:50:00,51.78,51.81,51.74,51.79,30953.0,42.4871,42.5117,42.4542,42.4953,30953.0
2018-10-09 14:00:00,51.79,51.79,51.67,51.74,45544.0,42.4953,42.4953,42.3968,42.4542,45544.0
2018-10-09 14:10:00,51.74,51.84,51.72,51.82,42327.0,42.4542,42.5363,42.4378,42.5199,42327.0
2018-10-09 14:20:00,51.82,51.82,51.73,51.73,29381.0,42.5199,42.5199,42.446,42.446,29381.0
2018-10-09 14:30:00,51.73,51.75,51.7,51.74,35151.0,42.446,42.4624,42.4214,42.4542,35151.0
2018-10-09 14:40:00,51.73,51.77,51.73,51.76,29221.0,42.446,42.4789,42.446,42.4706,29221.0
2018-10-09 14:50:00,51.76,51.83,51.75,51.8,51076.0,42.4706,42.5281,42.4624,42.5035,51076.0
2018-10-09 15:00:00,51.8,51.85,51.8,51.82,44332.0,42.5035,42.5445,42.5035,42.5199,44332.0
2018-10-09 15:10:00,51.82,51.85,51.76,51.76,101240.0,42.5199,42.5445,42.4706,42.4706,101240.0
2018-10-09 15:20:00,51.77,51.77,51.72,51.75,99414.0,42.4789,42.4789,42.4378,42.4624,99414.0
2018-10-09 15:30:00,51.76,51.77,51.62,51.65,152691.0,42.4706,42.4789,42.3558,42.3804,152691.0
2018-10-09 15:40:00,51.65,51.65,51.55,51.55,179358.0,42.3804,42.3804,42.2983,42.2983,179358.0
2018-10-09 15:50:00,51.55,51.56,51.42,51.46,433168.0,42.2983,42.3065,42.1917,42.2245,433168.0
2018-10-10 09:30:00,51.6,51.77,51.46,51.74,131364.0,42.3394,42.4789,42.2245,42.4542,131364.0
2018-10-10 09:40:00,51.74,51.87,51.74,51.82,57770.0,42.4542,42.5609,42.4542,42.5199,57770.0
2018-10-10 09:50:00,51.83,51.86,51.49,51.52,98364.0,42.5281,42.5527,42.2491,42.2737,98364.0
2018-10-10 10:00:00,51.51,51.59,51.44,51.46,78482.0,42.2655,42.3312,42.2081,42.2245,78482.0
2018-10-10 10:10:00,51.47,51.47,51.24,51.35,61595.0,42.2327,42.2327,42.044,42.1342,61595.0
2018-10-10 10:20:00,51.37,51.42,51.3,51.4,43728.0,42.1506,42.1917,42.0932,42.1753,43728.0
2018-10-10 10:30:00,51.4,51.42,51.3,51.36,52440.0,42.1753,42.1917,42.0932,42.1424,52440.0
2018-10-10 10:40:00,51.36,51.44,51.31,51.44,47348.0,42.1424,42.2081,42.1014,42.2081,47348.0
2018-10-10 10:50:00,51.45,51.51,51.35,51.39,41464.0,42.2163,42.2655,42.1342,42.1671,41464.0
2018-10-10 11:00:00,51.39,51.43,51.3,51.33,55886.0,42.1671,42.1999,42.0932,42.1178,55886.0
2018-10-10 11:10:00,51.32,51.33,51.28,51.32,25141.0,42.1096,42.1178,42.0768,42.1096,25141.0
2018-10-10 11:20:00,51.3,51.34,51.19,51.19,51401.0,42.0932,42.126,42.0029,42.0029,51401.0
2018-10-10 11:30:00,51.18,51.23,51.03,51.03,49805.0,41.9947,42.0358,41.8717,41.8717,49805.0
2018-10-10 11:40:00,51.02,51.12,51.02,51.05,35020.0,41.8635,41.9455,41.8635,41.8881,35020.0
2018-10-10 11:50:00,51.04,51.07,50.96,51.0,43102.0,41.8799,41.9045,41.8142,41.847,43102.0
2018-10-10 12:00:00,50.99,51.1,50.98,51.05,83788.0,41.8388,41.9291,41.8306,41.8881,83788.0
2018-10-10 12:10:00,51.05,51.06,50.99,51.01,48982.0,41.8881,41.8963,41.8388,41.8552,48982.0
2018-10-10 12:20:00,51.01,51.01,50.88,50.88,31374.0,41.8552,41.8552,41.7486,41.7486,31374.0
2018-10-10 12:30:00,50.89,50.95,50.86,50.87,72031.0,41.7568,41.806,41.7322,41.7404,72031.0
2018-10-10 12:40:00,50.86,50.88,50.82,50.84,51737.0,41.7322,41.7486,41.6993,41.7158,51737.0
2018-10-10 12:50:00,50.85,50.87,50.77,50.8,27887.0,41.724,41.7404,41.6583,41.6829,27887.0
2018-10-10 13:00:00,50.79,50.83,50.64,50.69,32483.0,41.6747,41.7076,41.5517,41.5927,32483.0
2018-10-10 13:10:00,50.69,50.8,50.67,50.78,39639.0,41.5927,41.6829,41.5763,41.6665,39639.0
2018-10-10 13:20:00,50.78,50.79,50.69,50.7,24498.0,41.6665,41.6747,41.5927,41.6009,24498.0
2018-10-10 13:30:00,50.7,50.72,50.65,50.66,26588.0,41.6009,41.6173,41.5599,41.5681,26588.0
2018-10-10 13:40:00,50.66,50.7,50.57,50.7,37501.0,41.5681,41.6009,41.4942,41.6009,37501.0
2018-10-10 13:50:00,50.69,50.71,50.62,50.63,28174.0,41.5927,41.6091,41.5352,41.5434,28174.0
2018-10-10 14:00:00,50.64,50.65,50.53,50.53,37710.0,41.5517,41.5599,41.4614,41.4614,37710.0
2018-10-10 14:10:00,50.53,50.59,50.52,50.54,45178.0,41.4614,41.5106,41.4532,41.4696,45178.0
2018-10-10 14:20:00,50.54,50.57,50.47,50.54,45037.0,41.4696,41.4942,41.4122,41.4696,45037.0
2018-10-10 14:30:00,50.54,50.61,50.52,50.54,42299.0,41.4696,41.527,41.4532,41.4696,42299.0
2018-10-10 14:40:00,50.54,50.56,50.47,50.47,39274.0,41.4696,41.486,41.4122,41.4122,39274.0
2018-10-10 14:50:00,50.47,50.56,50.47,50.54,26370.0,41.4122,41.486,41.4122,41.4696,26370.0
2018-10-10 15:00:00,50.53,50.53,50.31,50.33,52052.0,41.4614,41.4614,41.2809,41.2973,52052.0
2018-10-10 15:10:00,50.34,50.36,50.24,50.28,57148.0,41.3055,41.3219,41.2234,41.2563,57148.0
2018-10-10 15:20:00,50.29,50.53,50.29,50.53,89632.0,41.2645,41.4614,41.2645,41.4614,89632.0
2018-10-10 15:30:00,50.52,50.53,50.29,50.3,80283.0,41.4532,41.4614,41.2645,41.2727,80283.0
2018-10-10 15:40:00,50.3,50.38,50.2,50.31,161138.0,41.2727,41.3383,41.1906,41.2809,161138.0
2018-10-10 15:50:00,50.31,50.33,50.1,50.15,391281.0,41.2809,41.2973,41.1086,41.1496,391281.0
2018-10-11 09:30:00,50.11,50.17,49.84,49.98,155000.0,41.1168,41.166,40.8952,41.0101,155000.0
2018-10-11 09:40:00,49.98,49.98,49.51,49.57,205199.0,41.0101,41.0101,40.6245,40.6737,205199.0
2018-10-11 09:50:00,49.57,49.58,49.31,49.52,132152.0,40.6737,40.6819,40.4603,40.6327,132152.0
2018-10-11 10:00:00,49.52,49.59,49.33,49.56,174353.0,40.6327,40.6901,40.4768,40.6655,174353.0
2018-10-11 10:10:00,49.57,49.61,49.35,49.47,109786.0,40.6737,40.7065,40.4932,40.5916,109786.0
2018-10-11 10:20:00,49.47,49.49,49.22,49.23,97062.0,40.5916,40.608,40.3865,40.3947,97062.0
2018-10-11 10:30:00,49.22,49.39,49.21,49.27,91296.0,40.3865,40.526,40.3783,40.4275,91296.0
2018-10-11 10:40:00,49.27,49.37,49.25,49.26,66846.0,40.4275,40.5096,40.4111,40.4193,66846.0
2018-10-11 10:50:00,49.25,49.36,49.18,49.21,61025.0,40.4111,40.5014,40.3537,40.3783,61025.0
2018-10-11 11:00:00,49.21,49.22,48.76,48.77,259290.0,40.3783,40.3865,40.0091,40.0173,259290.0
2018-10-11 11:10:00,48.78,48.91,48.51,48.87,180654.0,40.0255,40.1321,39.8039,40.0993,180654.0
2018-10-11 11:20:00,48.87,49.12,48.87,49.05,179517.0,40.0993,40.3044,40.0993,40.247,179517.0
2018-10-11 11:30:00,49.06,49.16,48.94,49.04,108152.0,40.2552,40.3373,40.1568,40.2388,108152.0
2018-10-11 11:40:00,49.05,49.23,49.03,49.22,102076.0,40.247,40.3947,40.2306,40.3865,102076.0
2018-10-11 11:50:00,49.22,49.38,49.17,49.28,55776.0,40.3865,40.5178,40.3455,40.4357,55776.0
2018-10-11 12:00:00,49.28,49.35,49.15,49.16,84377.0,40.4357,40.4932,40.3291,40.3373,84377.0
2018-10-11 12:10:00,49.18,49.23,49.13,49.22,47558.0,40.3537,40.3947,40.3127,40.3865,47558.0
2018-10-11 12:20:00,49.23,49.47,49.22,49.43,52503.0,40.3947,40.5916,40.3865,40.5588,52503.0
2018-10-11 12:30:00,49.43,49.45,49.34,49.35,42718.0,40.5588,40.5752,40.485,40.4932,42718.0
2018-10-11 12:40:00,49.34,49.39,49.3,49.3,34979.0,40.485,40.526,40.4521,40.4521,34979.0
2018-10-11 12:50:00,49.3,49.35,49.25,49.27,28878.0,40.4521,40.4932,40.4111,40.4275,28878.0
2018-10-11 13:00:00,49.28,49.28,49.07,49.1,58328.0,40.4357,40.4357,40.2634,40.288,58328.0
2018-10-11 13:10:00,49.1,49.23,49.07,49.2,34307.0,40.288,40.3947,40.2634,40.3701,34307.0
2018-10-11 13:20:00,49.21,49.22,49.11,49.16,46870.0,40.3783,40.3865,40.2962,40.3373,46870.0
2018-10-11 13:30:00,49.16,49.26,49.15,49.21,43071.0,40.3373,40.4193,40.3291,40.3783,43071.0
2018-10-11 13:40:00,49.23,49.23,49.09,49.09,42164.0,40.3947,40.3947,40.2798,40.2798,42164.0
2018-10-11 13:50:00,49.09,49.22,49.06,49.22,56651.0,40.2798,40.3865,40.2552,40.3865,56651.0
2018-10-11 14:00:00,49.22,49.3,49.19,49.25,64961.0,40.3865,40.4521,40.3619,40.4111,64961.0
2018-10-11 14:10:00,49.26,49.26,49.12,49.2,66086.0,40.4193,40.4193,40.3044,40.3701,66086.0
2018-10-11 14:20:00,49.19,49.29,49.12,49.18,71697.0,40.3619,40.4439,40.3044,40.3537,71697.0
2018-10-11 14:30:00,49.18,49.2,48.99,49.03,127562.0,40.3537,40.3701,40.1978,40.2306,127562.0
2018-10-11 14:40:00,49.03,49.06,48.6,48.83,218025.0,40.2306,40.2552,39.8778,40.0665,218025.0
2018-10-11 14:50:00,48.83,48.98,48.77,48.88,113277.0,40.0665,40.1896,40.0173,40.1075,113277.0
2018-10-11 15:00:00,48.88,49.04,48.81,48.94,140487.0,40.1075,40.2388,40.0501,40.1568,140487.0
2018-10-11 15:10:00,48.93,49.33,48.86,49.29,207018.0,40.1485,40.4768,40.0911,40.4439,207018.0
2018-10-11 15:20:00,49.3,49.33,49.12,49.13,139086.0,40.4521,40.4768,40.3044,40.3127,139086.0
2018-10-11 15:30:00,49.13,49.2,48.93,49.09,206944.0,40.3127,40.3701,40.1485,40.2798,206944.0
2018-10-11 15:40:00,49.08,49.08,48.72,48.72,218741.0,40.2716,40.2716,39.9762,39.9762,218741.0
2018-10-11 15:50:00,48.73,48.91,48.66,48.67,512057.0,39.9844,40.1321,39.927,39.9352,512057.0
2018-10-12 09:30:00,49.02,49.05,48.56,48.65,136652.0,40.2224,40.247,39.845,39.9188,136652.0
2018-10-12 09:40:00,48.66,48.75,48.55,48.56,51004.0,39.927,40.0009,39.8367,39.845,51004.0
2018-10-12 09:50:00,48.54,48.62,48.48,48.54,58353.0,39.8285,39.8942,39.7793,39.8285,58353.0
2018-10-12 10:00:00,48.53,48.57,48.4,48.5,89469.0,39.8203,39.8532,39.7137,39.7957,89469.0
2018-10-12 10:10:00,48.5,48.5,48.2,48.22,120007.0,39.7957,39.7957,39.5496,39.566,120007.0
2018-10-12 10:20:00,48.22,48.48,48.21,48.4,174902.0,39.566,39.7793,39.5578,39.7137,174902.0
2018-10-12 10:30:00,48.4,48.63,48.29,48.59,161666.0,39.7137,39.9024,39.6234,39.8696,161666.0
2018-10-12 10:40:00,48.57,48.62,48.44,48.61,257903.0,39.8532,39.8942,39.7465,39.886,257903.0
2018-10-12 10:50:00,48.6,48.7,48.54,48.58,79519.0,39.8778,39.9598,39.8285,39.8614,79519.0
2018-10-12 11:00:00,48.58,48.76,48.56,48.72,92270.0,39.8614,40.0091,39.845,39.9762,92270.0
2018-10-12 11:10:00,48.73,48.76,48.63,48.65,67361.0,39.9844,40.0091,39.9024,39.9188,67361.0
2018-10-12 11:20:00,48.63,48.7,48.54,48.61,88105.0,39.9024,39.9598,39.8285,39.886,88105.0
2018-10-12 11:30:00,48.6,48.63,48.49,48.59,152933.0,39.8778,39.9024,39.7875,39.8696,152933.0
2018-10-12 11:40:00,48.59,48.61,48.49,48.61,85472.0,39.8696,39.886,39.7875,39.886,85472.0
2018-10-12 11:50:00,48.62,48.63,48.56,48.63,51801.0,39.8942,39.9024,39.845,39.9024,51801.0
2018-10-12 12:00:00,48.63,48.63,48.55,48.6,135875.0,39.9024,39.9024,39.8367,39.8778,135875.0
2018-10-12 12:10:00,48.62,48.63,48.45,48.46,37465.0,39.8942,39.9024,39.7547,39.7629,37465.0
2018-10-12 12:20:00,48.46,48.54,48.43,48.5,30612.0,39.7629,39.8285,39.7383,39.7957,30612.0
2018-10-12 12:30:00,48.51,48.56,48.37,48.37,32130.0,39.8039,39.845,39.689,39.689,32130.0
2018-10-12 12:40:00,48.39,48.39,48.25,48.27,63552.0,39.7055,39.7055,39.5906,39.607,63552.0
2018-10-12 12:50:00,48.28,48.39,48.23,48.36,31932.0,39.6152,39.7055,39.5742,39.6808,31932.0
2018-10-12 13:00:00,48.36,48.48,48.29,48.44,39847.0,39.6808,39.7793,39.6234,39.7465,39847.0
2018-10-12 13:10:00,48.44,48.52,48.4,48.41,43740.0,39.7465,39.8121,39.7137,39.7219,43740.0
2018-10-12 13:20:00,48.42,48.5,48.35,48.36,26922.0,39.7301,39.7957,39.6726,39.6808,26922.0
2018-10-12 13:30:00,48.36,48.36,48.23,48.28,19662.0,39.6808,39.6808,39.5742,39.6152,19662.0
2018-10-12 13:40:00,48.28,48.46,48.23,48.46,33299.0,39.6152,39.7629,39.5742,39.7629,33299.0
2018-10-12 13:50:00,48.45,48.48,48.38,48.4,29386.0,39.7547,39.7793,39.6973,39.7137,29386.0
2018-10-12 14:00:00,48.41,48.47,48.36,48.42,55549.0,39.7219,39.7711,39.6808,39.7301,55549.0
2018-10-12 14:10:00,48.42,48.44,48.28,48.41,44345.0,39.7301,39.7465,39.6152,39.7219,44345.0
2018-10-12 14:20:00,48.41,48.46,48.34,48.45,41188.0,39.7219,39.7629,39.6644,39.7547,41188.0
2018-10-12 14:30:00,48.45,48.47,48.39,48.45,33019.0,39.7547,39.7711,39.7055,39.7547,33019.0
2018-10-12 14:40:00,48.46,48.48,48.41,48.44,31250.0,39.7629,39.7793,39.7219,39.7465,31250.0
2018-10-12 14:50:00,48.44,48.62,48.44,48.62,126890.0,39.7465,39.8942,39.7465,39.8942,126890.0
2018-10-12 15:00:00,48.62,48.73,48.56,48.71,45325.0,39.8942,39.9844,39.845,39.968,45325.0
2018-10-12 15:10:00,48.7,48.8,48.67,48.7,55845.0,39.9598,40.0419,39.9352,39.9598,55845.0
2018-10-12 15:20:00,48.7,48.91,48.7,48.88,51559.0,39.9598,40.1321,39.9598,40.1075,51559.0
2018-10-12 15:30:00,48.88,48.94,48.8,48.83,97795.0,40.1075,40.1568,40.0419,40.0665,97795.0
2018-10-12 15:40:00,48.84,48.96,48.83,48.93,104876.0,40.0747,40.1732,40.0665,40.1485,104876.0
2018-10-12 15:50:00,48.93,49.0,48.81,48.82,225704.0,40.1485,40.206,40.0501,40.0583,225704.0
2018-10-15 09:30:00,48.86,49.02,48.8,48.95,73297.0,40.0911,40.2224,40.0419,40.165,73297.0
2018-10-15 09:40:00,48.95,49.1,48.93,49.06,55099.0,40.165,40.288,40.1485,40.2552,55099.0
2018-10-15 09:50:00,49.07,49.09,49.0,49.01,42609.0,40.2634,40.2798,40.206,40.2142,42609.0
2018-10-15 10:00:00,49.01,49.02,48.94,48.97,66720.0,40.2142,40.2224,40.1568,40.1814,66720.0
2018-10-15 10:10:00,48.97,49.04,48.95,49.0,41337.0,40.1814,40.2388,40.165,40.206,41337.0
2018-10-15 10:20:00,48.99,49.03,48.97,48.99,25917.0,40.1978,40.2306,40.1814,40.1978,25917.0
2018-10-15 10:30:00,48.98,49.28,48.97,49.19,66927.0,40.1896,40.4357,40.1814,40.3619,66927.0
2018-10-15 10:40:00,49.18,49.22,49.15,49.2,28905.0,40.3537,40.3865,40.3291,40.3701,28905.0
2018-10-15 10:50:00,49.2,49.24,49.16,49.2,21331.0,40.3701,40.4029,40.3373,40.3701,21331.0
2018-10-15 11:00:00,49.21,49.29,49.18,49.2,52272.0,40.3783,40.4439,40.3537,40.3701,52272.0
2018-10-15 11:10:00,49.2,49.2,49.11,49.16,27980.0,40.3701,40.3701,40.2962,40.3373,27980.0
2018-10-15 11:20:00,49.16,49.25,49.13,49.25,23623.0,40.3373,40.4111,40.3127,40.4111,23623.0
2018-10-15 11:30:00,49.25,49.26,49.2,49.2,16755.0,40.4111,40.4193,40.3701,40.3701,16755.0
2018-10-15 11:40:00,49.2,49.2,49.12,49.14,19788.0,40.3701,40.3701,40.3044,40.3209,19788.0
2018-10-15 11:50:00,49.14,49.16,49.03,49.04,24387.0,40.3209,40.3373,40.2306,40.2388,24387.0
2018-10-15 12:00:00,49.03,49.03,48.96,48.96,78387.0,40.2306,40.2306,40.1732,40.1732,78387.0
2018-10-15 12:10:00,48.97,49.02,48.94,49.0,16992.0,40.1814,40.2224,40.1568,40.206,16992.0
2018-10-15 12:20:00,49.0,49.12,49.0,49.08,13607.0,40.206,40.3044,40.206,40.2716,13607.0
2018-10-15 12:30:00,49.08,49.14,49.07,49.13,11731.0,40.2716,40.3209,40.2634,40.3127,11731.0
2018-10-15 12:40:00,49.13,49.22,49.12,49.21,13166.0,40.3127,40.3865,40.3044,40.3783,13166.0
2018-10-15 12:50:00,49.2,49.22,49.18,49.2,13882.0,40.3701,40.3865,40.3537,40.3701,13882.0
2018-10-15 13:00:00,49.2,49.33,49.2,49.33,28989.0,40.3701,40.4768,40.3701,40.4768,28989.0
2018-10-15 13:10:00,49.34,49.35,49.26,49.28,12616.0,40.485,40.4932,40.4193,40.4357,12616.0
2018-10-15 13:20:00,49.27,49.27,49.21,49.25,19505.0,40.4275,40.4275,40.3783,40.4111,19505.0
2018-10-15 13:30:00,49.24,49.36,49.23,49.35,15046.0,40.4029,40.5014,40.3947,40.4932,15046.0
2018-10-15 13:40:00,49.35,49.42,49.3,49.32,18079.0,40.4932,40.5506,40.4521,40.4686,18079.0
2018-10-15 13:50:00,49.31,49.33,49.24,49.28,21218.0,40.4603,40.4768,40.4029,40.4357,21218.0
2018-10-15 14:00:00,49.29,49.31,49.25,49.26,16460.0,40.4439,40.4603,40.4111,40.4193,16460.0
2018-10-15 14:10:00,49.26,49.26,49.2,49.23,15536.0,40.4193,40.4193,40.3701,40.3947,15536.0
2018-10-15 14:20:00,49.24,49.31,49.24,49.25,16857.0,40.4029,40.4603,40.4029,40.4111,16857.0
2018-10-15 14:30:00,49.25,49.38,49.24,49.37,23385.0,40.4111,40.5178,40.4029,40.5096,23385.0
2018-10-15 14:40:00,49.37,49.56,49.37,49.55,200949.0,40.5096,40.6655,40.5096,40.6573,200949.0
2018-10-15 14:50:00,49.55,49.65,49.55,49.59,58568.0,40.6573,40.7393,40.6573,40.6901,58568.0
2018-10-15 15:00:00,49.59,49.59,49.41,49.42,50040.0,40.6901,40.6901,40.5424,40.5506,50040.0
2018-10-15 15:10:00,49.41,49.43,49.32,49.32,36192.0,40.5424,40.5588,40.4686,40.4686,36192.0
2018-10-15 15:20:00,49.31,49.4,49.3,49.32,30862.0,40.4603,40.5342,40.4521,40.4686,30862.0
2018-10-15 15:30:00,49.32,49.33,49.18,49.23,69722.0,40.4686,40.4768,40.3537,40.3947,69722.0
2018-10-15 15:40:00,49.21,49.27,49.16,49.21,98087.0,40.3783,40.4275,40.3373,40.3783,98087.0
2018-10-15 15:50:00,49.2,49.23,49.02,49.03,181981.0,40.3701,40.3947,40.2224,40.2306,181981.0
2018-10-16 09:30:00,49.23,49.34,48.96,49.06,46751.0,40.3947,40.485,40.1732,40.2552,46751.0
2018-10-16 09:40:00,49.04,49.09,48.92,48.92,24035.0,40.2388,40.2798,40.1403,40.1403,24035.0
2018-10-16 09:50:00,48.91,48.96,48.87,48.93,26562.0,40.1321,40.1732,40.0993,40.1485,26562.0
2018-10-16 10:00:00,48.94,48.98,48.93,48.96,191401.0,40.1568,40.1896,40.1485,40.1732,191401.0
2018-10-16 10:10:00,48.96,48.97,48.94,48.96,106529.0,40.1732,40.1814,40.1568,40.1732,106529.0
2018-10-16 10:20:00,48.96,49.16,48.94,49.13,202759.0,40.1732,40.3373,40.1568,40.3127,202759.0
2018-10-16 10:30:00,49.12,49.12,49.03,49.08,42793.0,40.3044,40.3044,40.2306,40.2716,42793.0
2018-10-16 10:40:00,49.08,49.27,49.08,49.24,29105.0,40.2716,40.4275,40.2716,40.4029,29105.0
2018-10-16 10:50:00,49.23,49.28,49.22,49.28,30208.0,40.3947,40.4357,40.3865,40.4357,30208.0
2018-10-16 11:00:00,49.27,49.32,49.27,49.3,21365.0,40.4275,40.4686,40.4275,40.4521,21365.0
2018-10-16 11:10:00,49.29,49.39,49.29,49.39,27821.0,40.4439,40.526,40.4439,40.526,27821.0
2018-10-16 11:20:00,49.39,49.4,49.32,49.37,25856.0,40.526,40.5342,40.4686,40.5096,25856.0
2018-10-16 11:30:00,49.37,49.39,49.31,49.32,19152.0,40.5096,40.526,40.4603,40.4686,19152.0
2018-10-16 11:40:00,49.32,49.34,49.29,49.32,16202.0,40.4686,40.485,40.4439,40.4686,16202.0
2018-10-16 11:50:00,49.32,49.34,49.25,49.33,18093.0,40.4686,40.485,40.4111,40.4768,18093.0
2018-10-16 12:00:00,49.33,49.39,49.32,49.36,20046.0,40.4768,40.526,40.4686,40.5014,20046.0
2018-10-16 12:10:00,49.34,49.35,49.22,49.24,21974.0,40.485,40.4932,40.3865,40.4029,21974.0
2018-10-16 12:20:00,49.24,49.28,49.23,49.25,15894.0,40.4029,40.4357,40.3947,40.4111,15894.0
2018-10-16 12:30:00,49.24,49.33,49.23,49.3,21466.0,40.4029,40.4768,40.3947,40.4521,21466.0
2018-10-16 12:40:00,49.3,49.34,49.29,49.31,21424.0,40.4521,40.485,40.4439,40.4603,21424.0
2018-10-16 12:50:00,49.32,49.33,49.29,49.3,14570.0,40.4686,40.4768,40.4439,40.4521,14570.0
2018-10-16 13:00:00,49.3,49.31,49.24,49.3,21785.0,40.4521,40.4603,40.4029,40.4521,21785.0
2018-10-16 13:10:00,49.3,49.3,49.26,49.29,16588.0,40.4521,40.4521,40.4193,40.4439,16588.0
2018-10-16 13:20:00,49.29,49.33,49.28,49.33,13414.0,40.4439,40.4768,40.4357,40.4768,13414.0
2018-10-16 13:30:00,49.34,49.37,49.27,49.31,27597.0,40.485,40.5096,40.4275,40.4603,27597.0
2018-10-16 13:40:00,49.31,49.35,49.3,49.33,16418.0,40.4603,40.4932,40.4521,40.4768,16418.0
2018-10-16 13:50:00,49.34,49.34,49.25,49.27,21453.0,40.485,40.485,40.4111,40.4275,21453.0
2018-10-16 14:00:00,49.27,49.32,49.27,49.3,12649.0,40.4275,40.4686,40.4275,40.4521,12649.0
2018-10-16 14:10:00,49.31,49.33,49.26,49.26,16209.0,40.4603,40.4768,40.4193,40.4193,16209.0
2018-10-16 14:20:00,49.26,49.3,49.24,49.3,64750.0,40.4193,40.4521,40.4029,40.4521,64750.0
2018-10-16 14:30:00,49.31,49.33,49.25,49.26,33244.0,40.4603,40.4768,40.4111,40.4193,33244.0
2018-10-16 14:40:00,49.26,49.27,49.23,49.26,19309.0,40.4193,40.4275,40.3947,40.4193,19309.0
2018-10-16 14:50:00,49.25,49.25,49.15,49.16,31401.0,40.4111,40.4111,40.3291,40.3373,31401.0
2018-10-16 15:00:00,49.16,49.17,49.1,49.14,22264.0,40.3373,40.3455,40.288,40.3209,22264.0
2018-10-16 15:10:00,49.14,49.23,49.12,49.23,30068.0,40.3209,40.3947,40.3044,40.3947,30068.0
2018-10-16 15:20:00,49.23,49.23,49.14,49.16,27486.0,40.3947,40.3947,40.3209,40.3373,27486.0
2018-10-16 15:30:00,49.15,49.21,49.11,49.21,49190.0,40.3291,40.3783,40.2962,40.3783,49190.0
2018-10-16 15:40:00,49.21,49.33,49.17,49.33,92355.0,40.3783,40.4768,40.3455,40.4768,92355.0
2018-10-16 15:50:00,49.33,49.34,49.2,49.28,193467.0,40.4768,40.485,40.3701,40.4357,193467.0
2018-10-17 09:30:00,49.28,49.43,49.24,49.31,82405.0,40.4357,40.5588,40.4029,40.4603,82405.0
2018-10-17 09:40:00,49.32,49.39,49.16,49.19,53761.0,40.4686,40.526,40.3373,40.3619,53761.0
2018-10-17 09:50:00,49.19,49.25,48.99,49.11,32917.0,40.3619,40.4111,40.1978,40.2962,32917.0
2018-10-17 10:00:00,49.1,49.15,49.02,49.11,45490.0,40.288,40.3291,40.2224,40.2962,45490.0
2018-10-17 10:10:00,49.1,49.1,48.74,48.8,71334.0,40.288,40.288,39.9926,40.0419,71334.0
2018-10-17 10:20:00,48.79,48.85,48.76,48.77,65224.0,40.0337,40.0829,40.0091,40.0173,65224.0
2018-10-17 10:30:00,48.77,48.82,48.74,48.76,69432.0,40.0173,40.0583,39.9926,40.0091,69432.0
2018-10-17 10:40:00,48.76,48.8,48.64,48.7,76949.0,40.0091,40.0419,39.9106,39.9598,76949.0
2018-10-17 10:50:00,48.7,48.7,48.57,48.65,39793.0,39.9598,39.9598,39.8532,39.9188,39793.0
2018-10-17 11:00:00,48.64,48.72,48.54,48.68,48456.0,39.9106,39.9762,39.8285,39.9434,48456.0
2018-10-17 11:10:00,48.66,48.74,48.64,48.67,28252.0,39.927,39.9926,39.9106,39.9352,28252.0
2018-10-17 11:20:00,48.68,48.78,48.64,48.76,24001.0,39.9434,40.0255,39.9106,40.0091,24001.0
2018-10-17 11:30:00,48.77,48.85,48.73,48.81,73111.0,40.0173,40.0829,39.9844,40.0501,73111.0
2018-10-17 11:40:00,48.81,48.93,48.8,48.86,67942.0,40.0501,40.1485,40.0419,40.0911,67942.0
2018-10-17 11:50:00,48.85,48.97,48.85,48.96,93610.0,40.0829,40.1814,40.0829,40.1732,93610.0
2018-10-17 12:00:00,48.96,48.98,48.88,48.92,96688.0,40.1732,40.1896,40.1075,40.1403,96688.0
2018-10-17 12:10:00,48.93,49.02,48.9,48.98,73274.0,40.1485,40.2224,40.1239,40.1896,73274.0
2018-10-17 12:20:00,48.99,48.99,48.88,48.95,115669.0,40.1978,40.1978,40.1075,40.165,115669.0
2018-10-17 12:30:00,48.95,49.03,48.87,49.03,81402.0,40.165,40.2306,40.0993,40.2306,81402.0
2018-10-17 12:40:00,49.04,49.11,48.93,48.94,120007.0,40.2388,40.2962,40.1485,40.1568,120007.0
2018-10-17 12:50:00,48.94,49.03,48.92,49.02,139474.0,40.1568,40.2306,40.1403,40.2224,139474.0
2018-10-17 13:00:00,49.02,49.18,49.01,49.09,58324.0,40.2224,40.3537,40.2142,40.2798,58324.0
2018-10-17 13:10:00,49.07,49.16,49.03,49.08,144110.0,40.2634,40.3373,40.2306,40.2716,144110.0
2018-10-17 13:20:00,49.09,49.16,49.08,49.14,76065.0,40.2798,40.3373,40.2716,40.3209,76065.0
2018-10-17 13:30:00,49.14,49.14,49.06,49.11,42452.0,40.3209,40.3209,40.2552,40.2962,42452.0
2018-10-17 13:40:00,49.11,49.12,49.03,49.03,44120.0,40.2962,40.3044,40.2306,40.2306,44120.0
2018-10-17 13:50:00,49.04,49.08,49.01,49.06,20171.0,40.2388,40.2716,40.2142,40.2552,20171.0
2018-10-17 14:00:00,49.06,49.06,48.92,49.01,28858.0,40.2552,40.2552,40.1403,40.2142,28858.0
2018-10-17 14:10:00,49.01,49.01,48.85,48.91,51171.0,40.2142,40.2142,40.0829,40.1321,51171.0
2018-10-17 14:20:00,48.9,48.95,48.79,48.88,75059.0,40.1239,40.165,40.0337,40.1075,75059.0
2018-10-17 14:30:00,48.88,48.9,48.82,48.88,35707.0,40.1075,40.1239,40.0583,40.1075,35707.0
2018-10-17 14:40:00,48.87,48.97,48.87,48.97,17397.0,40.0993,40.1814,40.0993,40.1814,17397.0
2018-10-17 14:50:00,48.97,49.13,48.97,49.09,48193.0,40.1814,40.3127,40.1814,40.2798,48193.0
2018-10-17 15:00:00,49.09,49.12,48.91,48.97,167722.0,40.2798,40.3044,40.1321,40.1814,167722.0
2018-10-17 15:10:00,48.97,49.04,48.95,49.01,127274.0,40.1814,40.2388,40.165,40.2142,127274.0
2018-10-17 15:20:00,49.01,49.15,48.99,49.01,161330.0,40.2142,40.3291,40.1978,40.2142,161330.0
2018-10-17 15:30:00,49.01,49.05,48.94,49.0,59904.0,40.2142,40.247,40.1568,40.206,59904.0
2018-10-17 15:40:00,48.99,48.99,48.87,48.96,85223.0,40.1978,40.1978,40.0993,40.1732,85223.0
2018-10-17 15:50:00,48.96,49.04,48.96,49.01,132877.0,40.1732,40.2388,40.1732,40.2142,132877.0
2018-10-18 09:30:00,49.09,49.2,48.87,49.14,94363.0,40.2798,40.3701,40.0993,40.3209,94363.0
2018-10-18 09:40:00,49.12,49.44,49.12,49.44,61531.0,40.3044,40.567,40.3044,40.567,61531.0
2018-10-18 09:50:00,49.43,49.51,49.4,49.48,59868.0,40.5588,40.6245,40.5342,40.5998,59868.0
2018-10-18 10:00:00,49.46,49.51,49.39,49.41,57879.0,40.5834,40.6245,40.526,40.5424,57879.0
2018-10-18 10:10:00,49.41,49.61,49.4,49.6,33618.0,40.5424,40.7065,40.5342,40.6983,33618.0
2018-10-18 10:20:00,49.6,49.67,49.56,49.62,44204.0,40.6983,40.7557,40.6655,40.7147,44204.0
2018-10-18 10:30:00,49.63,49.7,49.61,49.66,50883.0,40.7229,40.7804,40.7065,40.7475,50883.0
2018-10-18 10:40:00,49.66,49.67,49.54,49.56,26356.0,40.7475,40.7557,40.6491,40.6655,26356.0
2018-10-18 10:50:00,49.55,49.7,49.55,49.68,47997.0,40.6573,40.7804,40.6573,40.7639,47997.0
2018-10-18 11:00:00,49.68,49.7,49.56,49.57,37481.0,40.7639,40.7804,40.6655,40.6737,37481.0
2018-10-18 11:10:00,49.57,49.63,49.54,49.63,30321.0,40.6737,40.7229,40.6491,40.7229,30321.0
2018-10-18 11:20:00,49.63,49.63,49.49,49.51,33605.0,40.7229,40.7229,40.608,40.6245,33605.0
2018-10-18 11:30:00,49.5,49.56,49.37,49.42,40615.0,40.6162,40.6655,40.5096,40.5506,40615.0
2018-10-18 11:40:00,49.41,49.42,49.22,49.24,27331.0,40.5424,40.5506,40.3865,40.4029,27331.0
2018-10-18 11:50:00,49.25,49.31,49.12,49.26,44537.0,40.4111,40.4603,40.3044,40.4193,44537.0
2018-10-18 12:00:00,49.26,49.33,49.22,49.29,27038.0,40.4193,40.4768,40.3865,40.4439,27038.0
2018-10-18 12:10:00,49.29,49.3,49.2,49.2,19226.0,40.4439,40.4521,40.3701,40.3701,19226.0
2018-10-18 12:20:00,49.2,49.34,49.2,49.28,23229.0,40.3701,40.485,40.3701,40.4357,23229.0
2018-10-18 12:30:00,49.27,49.32,49.23,49.3,17395.0,40.4275,40.4686,40.3947,40.4521,17395.0
2018-10-18 12:40:00,49.31,49.42,49.31,49.37,16428.0,40.4603,40.5506,40.4603,40.5096,16428.0
2018-10-18 12:50:00,49.37,49.37,49.28,49.28,15409.0,40.5096,40.5096,40.4357,40.4357,15409.0
2018-10-18 13:00:00,49.27,49.3,49.2,49.23,21179.0,40.4275,40.4521,40.3701,40.3947,21179.0
2018-10-18 13:10:00,49.22,49.23,49.16,49.18,17645.0,40.3865,40.3947,40.3373,40.3537,17645.0
2018-10-18 13:20:00,49.18,49.21,49.05,49.08,26641.0,40.3537,40.3783,40.247,40.2716,26641.0
2018-10-18 13:30:00,49.07,49.12,48.98,49.04,40522.0,40.2634,40.3044,40.1896,40.2388,40522.0
2018-10-18 13:40:00,49.04,49.04,48.9,49.02,49416.0,40.2388,40.2388,40.1239,40.2224,49416.0
2018-10-18 13:50:00,49.03,49.04,48.93,48.95,23971.0,40.2306,40.2388,40.1485,40.165,23971.0
2018-10-18 14:00:00,48.94,49.14,48.92,49.11,30136.0,40.1568,40.3209,40.1403,40.2962,30136.0
2018-10-18 14:10:00,49.11,49.18,49.05,49.14,90036.0,40.2962,40.3537,40.247,40.3209,90036.0
2018-10-18 14:20:00,49.14,49.35,49.13,49.27,59955.0,40.3209,40.4932,40.3127,40.4275,59955.0
2018-10-18 14:30:00,49.26,49.32,49.2,49.25,35069.0,40.4193,40.4686,40.3701,40.4111,35069.0
2018-10-18 14:40:00,49.25,49.38,49.23,49.33,40622.0,40.4111,40.5178,40.3947,40.4768,40622.0
2018-10-18 14:50:00,49.32,49.37,49.27,49.28,31411.0,40.4686,40.5096,40.4275,40.4357,31411.0
2018-10-18 15:00:00,49.28,49.3,49.11,49.12,30395.0,40.4357,40.4521,40.2962,40.3044,30395.0
2018-10-18 15:10:00,49.12,49.27,49.1,49.2,31221.0,40.3044,40.4275,40.288,40.3701,31221.0
2018-10-18 15:20:00,49.19,49.28,49.18,49.24,58462.0,40.3619,40.4357,40.3537,40.4029,58462.0
2018-10-18 15:30:00,49.24,49.24,49.1,49.2,95439.0,40.4029,40.4029,40.288,40.3701,95439.0
2018-10-18 15:40:00,49.22,49.26,49.09,49.15,97143.0,40.3865,40.4193,40.2798,40.3291,97143.0
2018-10-18 15:50:00,49.14,49.22,49.09,49.22,216951.0,40.3209,40.3865,40.2798,40.3865,216951.0
2018-10-19 09:30:00,49.51,49.65,49.35,49.41,229846.0,40.6245,40.7393,40.4932,40.5424,229846.0
2018-10-19 09:40:00,49.4,49.54,49.39,49.44,30988.0,40.5342,40.6491,40.526,40.567,30988.0
2018-10-19 09:50:00,49.45,49.57,49.45,49.47,51224.0,40.5752,40.6737,40.5752,40.5916,51224.0
2018-10-19 10:00:00,49.47,49.6,49.45,49.55,54083.0,40.5916,40.6983,40.5752,40.6573,54083.0
2018-10-19 10:10:00,49.55,49.64,49.51,49.61,47532.0,40.6573,40.7311,40.6245,40.7065,47532.0
2018-10-19 10:20:00,49.6,49.69,49.6,49.63,43174.0,40.6983,40.7721,40.6983,40.7229,43174.0
2018-10-19 10:30:00,49.63,49.76,49.62,49.66,36434.0,40.7229,40.8296,40.7147,40.7475,36434.0
2018-10-19 10:40:00,49.65,49.71,49.62,49.67,24240.0,40.7393,40.7886,40.7147,40.7557,24240.0
2018-10-19 10:50:00,49.66,49.73,49.62,49.73,22340.0,40.7475,40.805,40.7147,40.805,22340.0
2018-10-19 11:00:00,49.73,49.75,49.68,49.74,22757.0,40.805,40.8214,40.7639,40.8132,22757.0
2018-10-19 11:10:00,49.75,49.77,49.69,49.69,29895.0,40.8214,40.8378,40.7721,40.7721,29895.0
2018-10-19 11:20:00,49.7,49.7,49.62,49.64,20699.0,40.7804,40.7804,40.7147,40.7311,20699.0
2018-10-19 11:30:00,49.63,49.64,49.51,49.53,30748.0,40.7229,40.7311,40.6245,40.6409,30748.0
2018-10-19 11:40:00,49.52,49.56,49.48,49.5,24439.0,40.6327,40.6655,40.5998,40.6162,24439.0
2018-10-19 11:50:00,49.5,49.61,49.48,49.61,42434.0,40.6162,40.7065,40.5998,40.7065,42434.0
2018-10-19 12:00:00,49.6,49.7,49.6,49.67,32855.0,40.6983,40.7804,40.6983,40.7557,32855.0
2018-10-19 12:10:00,49.68,49.68,49.58,49.65,33294.0,40.7639,40.7639,40.6819,40.7393,33294.0
2018-10-19 12:20:00,49.64,49.64,49.53,49.57,50047.0,40.7311,40.7311,40.6409,40.6737,50047.0
2018-10-19 12:30:00,49.56,49.59,49.49,49.52,33575.0,40.6655,40.6901,40.608,40.6327,33575.0
2018-10-19 12:40:00,49.51,49.59,49.47,49.58,39978.0,40.6245,40.6901,40.5916,40.6819,39978.0
2018-10-19 12:50:00,49.59,49.6,49.52,49.53,61707.0,40.6901,40.6983,40.6327,40.6409,61707.0
2018-10-19 13:00:00,49.52,49.54,49.47,49.53,35363.0,40.6327,40.6491,40.5916,40.6409,35363.0
2018-10-19 13:10:00,49.54,49.69,49.53,49.66,33687.0,40.6491,40.7721,40.6409,40.7475,33687.0
2018-10-19 13:20:00,49.66,49.71,49.63,49.67,19588.0,40.7475,40.7886,40.7229,40.7557,19588.0
2018-10-19 13:30:00,49.67,49.68,49.62,49.63,19268.0,40.7557,40.7639,40.7147,40.7229,19268.0
2018-10-19 13:40:00,49.63,49.65,49.55,49.58,26742.0,40.7229,40.7393,40.6573,40.6819,26742.0
2018-10-19 13:50:00,49.59,49.61,49.55,49.57,17508.0,40.6901,40.7065,40.6573,40.6737,17508.0
2018-10-19 14:00:00,49.56,49.57,49.39,49.45,37437.0,40.6655,40.6737,40.526,40.5752,37437.0
2018-10-19 14:10:00,49.44,49.5,49.43,49.47,30509.0,40.567,40.6162,40.5588,40.5916,30509.0
2018-10-19 14:20:00,49.46,49.58,49.44,49.56,26912.0,40.5834,40.6819,40.567,40.6655,26912.0
2018-10-19 14:30:00,49.55,49.61,49.52,49.56,27530.0,40.6573,40.7065,40.6327,40.6655,27530.0
2018-10-19 14:40:00,49.56,49.59,49.51,49.57,25541.0,40.6655,40.6901,40.6245,40.6737,25541.0
2018-10-19 14:50:00,49.56,49.59,49.53,49.53,23071.0,40.6655,40.6901,40.6409,40.6409,23071.0
2018-10-19 15:00:00,49.54,49.55,49.46,49.5,27228.0,40.6491,40.6573,40.5834,40.6162,27228.0
2018-10-19 15:10:00,49.5,49.58,49.47,49.58,44215.0,40.6162,40.6819,40.5916,40.6819,44215.0
2018-10-19 15:20:00,49.57,49.62,49.52,49.62,49733.0,40.6737,40.7147,40.6327,40.7147,49733.0
2018-10-19 15:30:00,49.62,49.68,49.61,49.61,64992.0,40.7147,40.7639,40.7065,40.7065,64992.0
2018-10-19 15:40:00,49.61,49.68,49.58,49.59,98681.0,40.7065,40.7639,40.6819,40.6901,98681.0
2018-10-19 15:50:00,49.59,49.68,49.54,49.55,259001.0,40.6901,40.7639,40.6491,40.6573,259001.0
2018-10-22 09:30:00,49.71,49.75,49.59,49.62,80921.0,40.7886,40.8214,40.6901,40.7147,80921.0
2018-10-22 09:40:00,49.6,49.64,49.48,49.61,26584.0,40.6983,40.7311,40.5998,40.7065,26584.0
2018-10-22 09:50:00,49.62,49.62,49.43,49.47,36424.0,40.7147,40.7147,40.5588,40.5916,36424.0
2018-10-22 10:00:00,49.44,49.44,49.28,49.3,40007.0,40.567,40.567,40.4357,40.4521,40007.0
2018-10-22 10:10:00,49.31,49.37,49.2,49.24,39743.0,40.4603,40.5096,40.3701,40.4029,39743.0
2018-10-22 10:20:00,49.24,49.26,49.15,49.18,33230.0,40.4029,40.4193,40.3291,40.3537,33230.0
2018-10-22 10:30:00,49.16,49.21,49.08,49.19,40279.0,40.3373,40.3783,40.2716,40.3619,40279.0
2018-10-22 10:40:00,49.19,49.25,49.14,49.23,32090.0,40.3619,40.4111,40.3209,40.3947,32090.0
2018-10-22 10:50:00,49.24,49.28,49.19,49.24,30708.0,40.4029,40.4357,40.3619,40.4029,30708.0
2018-10-22 11:00:00,49.24,49.25,49.18,49.19,31681.0,40.4029,40.4111,40.3537,40.3619,31681.0
2018-10-22 11:10:00,49.18,49.19,49.09,49.12,41884.0,40.3537,40.3619,40.2798,40.3044,41884.0
2018-10-22 11:20:00,49.12,49.22,49.1,49.13,31285.0,40.3044,40.3865,40.288,40.3127,31285.0
2018-10-22 11:30:00,49.13,49.15,49.02,49.07,32512.0,40.3127,40.3291,40.2224,40.2634,32512.0
2018-10-22 11:40:00,49.06,49.1,49.02,49.1,22944.0,40.2552,40.288,40.2224,40.288,22944.0
2018-10-22 11:50:00,49.1,49.12,49.01,49.04,22778.0,40.288,40.3044,40.2142,40.2388,22778.0
2018-10-22 12:00:00,49.04,49.08,49.0,49.01,30248.0,40.2388,40.2716,40.206,40.2142,30248.0
2018-10-22 12:10:00,49.0,49.0,48.88,48.94,29182.0,40.206,40.206,40.1075,40.1568,29182.0
2018-10-22 12:20:00,48.94,48.98,48.87,48.92,14507.0,40.1568,40.1896,40.0993,40.1403,14507.0
2018-10-22 12:30:00,48.91,48.93,48.86,48.88,16931.0,40.1321,40.1485,40.0911,40.1075,16931.0
2018-10-22 12:40:00,48.89,48.98,48.89,48.92,59122.0,40.1157,40.1896,40.1157,40.1403,59122.0
2018-10-22 12:50:00,48.91,49.02,48.91,48.96,32902.0,40.1321,40.2224,40.1321,40.1732,32902.0
2018-10-22 13:00:00,48.96,49.07,48.96,49.03,16444.0,40.1732,40.2634,40.1732,40.2306,16444.0
2018-10-22 13:10:00,49.03,49.07,49.01,49.04,15379.0,40.2306,40.2634,40.2142,40.2388,15379.0
2018-10-22 13:20:00,49.04,49.04,48.92,48.97,18418.0,40.2388,40.2388,40.1403,40.1814,18418.0
2018-10-22 13:30:00,48.97,49.01,48.96,48.99,30300.0,40.1814,40.2142,40.1732,40.1978,30300.0
2018-10-22 13:40:00,48.99,49.04,48.96,48.96,21461.0,40.1978,40.2388,40.1732,40.1732,21461.0
2018-10-22 13:50:00,48.95,48.96,48.93,48.95,14366.0,40.165,40.1732,40.1485,40.165,14366.0
2018-10-22 14:00:00,48.95,48.99,48.93,48.93,25402.0,40.165,40.1978,40.1485,40.1485,25402.0
2018-10-22 14:10:00,48.92,48.98,48.91,48.96,19835.0,40.1403,40.1896,40.1321,40.1732,19835.0
2018-10-22 14:20:00,48.96,48.97,48.9,48.91,11829.0,40.1732,40.1814,40.1239,40.1321,11829.0
2018-10-22 14:30:00,48.91,48.97,48.91,48.95,25136.0,40.1321,40.1814,40.1321,40.165,25136.0
2018-10-22 14:40:00,48.95,49.02,48.95,48.98,21559.0,40.165,40.2224,40.165,40.1896,21559.0
2018-10-22 14:50:00,48.98,49.0,48.93,48.95,18271.0,40.1896,40.206,40.1485,40.165,18271.0
2018-10-22 15:00:00,48.95,49.03,48.93,48.96,53359.0,40.165,40.2306,40.1485,40.1732,53359.0
2018-10-22 15:10:00,48.97,49.0,48.93,48.93,21198.0,40.1814,40.206,40.1485,40.1485,21198.0
2018-10-22 15:20:00,48.93,48.96,48.88,48.93,22676.0,40.1485,40.1732,40.1075,40.1485,22676.0
2018-10-22 15:30:00,48.93,49.0,48.9,48.9,45078.0,40.1485,40.206,40.1239,40.1239,45078.0
2018-10-22 15:40:00,48.89,48.94,48.86,48.91,57686.0,40.1157,40.1568,40.0911,40.1321,57686.0
2018-10-22 15:50:00,48.9,48.94,48.89,48.9,124912.0,40.1239,40.1568,40.1157,40.1239,124912.0
2018-10-23 09:30:00,48.5,48.55,48.32,48.47,175701.0,39.7957,39.8367,39.648,39.7711,175701.0
2018-10-23 09:40:00,48.47,48.5,48.31,48.4,117457.0,39.7711,39.7957,39.6398,39.7137,117457.0
2018-10-23 09:50:00,48.4,48.41,48.25,48.25,163966.0,39.7137,39.7219,39.5906,39.5906,163966.0
2018-10-23 10:00:00,48.25,48.28,48.01,48.09,103207.0,39.5906,39.6152,39.3937,39.4593,103207.0
2018-10-23 10:10:00,48.09,48.15,47.79,47.86,95451.0,39.4593,39.5085,39.2131,39.2706,95451.0
2018-10-23 10:20:00,47.86,47.96,47.8,47.92,48137.0,39.2706,39.3526,39.2213,39.3198,48137.0
2018-10-23 10:30:00,47.91,47.93,47.81,47.87,80436.0,39.3116,39.328,39.2296,39.2788,80436.0
2018-10-23 10:40:00,47.88,47.92,47.81,47.91,67349.0,39.287,39.3198,39.2296,39.3116,67349.0
2018-10-23 10:50:00,47.9,47.98,47.89,47.93,43122.0,39.3034,39.369,39.2952,39.328,43122.0
2018-10-23 11:00:00,47.92,47.93,47.77,47.87,54339.0,39.3198,39.328,39.1967,39.2788,54339.0
2018-10-23 11:10:00,47.87,47.99,47.87,47.98,48472.0,39.2788,39.3772,39.2788,39.369,48472.0
2018-10-23 11:20:00,47.98,47.99,47.91,47.96,101076.0,39.369,39.3772,39.3116,39.3526,101076.0
2018-10-23 11:30:00,47.96,47.99,47.9,47.91,68478.0,39.3526,39.3772,39.3034,39.3116,68478.0
2018-10-23 11:40:00,47.91,47.95,47.88,47.94,56821.0,39.3116,39.3444,39.287,39.3362,56821.0
2018-10-23 11:50:00,47.94,48.01,47.88,47.97,44715.0,39.3362,39.3937,39.287,39.3608,44715.0
2018-10-23 12:00:00,47.96,48.14,47.95,48.14,49904.0,39.3526,39.5003,39.3444,39.5003,49904.0
2018-10-23 12:10:00,48.13,48.17,48.11,48.15,34904.0,39.4921,39.5249,39.4757,39.5085,34904.0
2018-10-23 12:20:00,48.16,48.2,48.1,48.15,38074.0,39.5167,39.5496,39.4675,39.5085,38074.0
2018-10-23 12:30:00,48.16,48.22,48.15,48.2,30986.0,39.5167,39.566,39.5085,39.5496,30986.0
2018-10-23 12:40:00,48.2,48.24,48.18,48.24,41677.0,39.5496,39.5824,39.5331,39.5824,41677.0
2018-10-23 12:50:00,48.25,48.3,48.21,48.3,43712.0,39.5906,39.6316,39.5578,39.6316,43712.0
2018-10-23 13:00:00,48.3,48.59,48.29,48.58,55200.0,39.6316,39.8696,39.6234,39.8614,55200.0
2018-10-23 13:10:00,48.57,48.61,48.52,48.55,56561.0,39.8532,39.886,39.8121,39.8367,56561.0
2018-10-23 13:20:00,48.55,48.72,48.54,48.62,38764.0,39.8367,39.9762,39.8285,39.8942,38764.0
2018-10-23 13:30:00,48.62,48.68,48.53,48.58,33541.0,39.8942,39.9434,39.8203,39.8614,33541.0
2018-10-23 13:40:00,48.6,48.61,48.55,48.55,29296.0,39.8778,39.886,39.8367,39.8367,29296.0
2018-10-23 13:50:00,48.55,48.62,48.49,48.51,27330.0,39.8367,39.8942,39.7875,39.8039,27330.0
2018-10-23 14:00:00,48.51,48.64,48.51,48.61,32132.0,39.8039,39.9106,39.8039,39.886,32132.0
2018-10-23 14:10:00,48.61,48.8,48.61,48.8,39416.0,39.886,40.0419,39.886,40.0419,39416.0
2018-10-23 14:20:00,48.79,48.84,48.75,48.8,34020.0,40.0337,40.0747,40.0009,40.0419,34020.0
2018-10-23 14:30:00,48.8,48.93,48.8,48.9,36199.0,40.0419,40.1485,40.0419,40.1239,36199.0
2018-10-23 14:40:00,48.89,48.94,48.86,48.92,63966.0,40.1157,40.1568,40.0911,40.1403,63966.0
2018-10-23 14:50:00,48.91,49.03,48.91,49.01,58460.0,40.1321,40.2306,40.1321,40.2142,58460.0
2018-10-23 15:00:00,49.01,49.1,48.99,49.07,78736.0,40.2142,40.288,40.1978,40.2634,78736.0
2018-10-23 15:10:00,49.06,49.13,49.02,49.02,66679.0,40.2552,40.3127,40.2224,40.2224,66679.0
2018-10-23 15:20:00,49.02,49.17,49.01,49.07,68208.0,40.2224,40.3455,40.2142,40.2634,68208.0
2018-10-23 15:30:00,49.07,49.17,49.03,49.03,113048.0,40.2634,40.3455,40.2306,40.2306,113048.0
2018-10-23 15:40:00,49.04,49.08,48.97,49.02,133666.0,40.2388,40.2716,40.1814,40.2224,133666.0
2018-10-23 15:50:00,49.02,49.06,48.94,49.05,326667.0,40.2224,40.2552,40.1568,40.247,326667.0
2018-10-24 09:30:00,49.1,49.3,48.94,49.23,107979.0,40.288,40.4521,40.1568,40.3947,107979.0
2018-10-24 09:40:00,49.23,49.38,49.09,49.12,47135.0,40.3947,40.5178,40.2798,40.3044,47135.0
2018-10-24 09:50:00,49.12,49.17,49.02,49.08,111591.0,40.3044,40.3455,40.2224,40.2716,111591.0
2018-10-24 10:00:00,49.08,49.27,49.05,49.24,52639.0,40.2716,40.4275,40.247,40.4029,52639.0
2018-10-24 10:10:00,49.23,49.24,49.08,49.11,20129.0,40.3947,40.4029,40.2716,40.2962,20129.0
2018-10-24 10:20:00,49.1,49.14,48.97,48.98,62772.0,40.288,40.3209,40.1814,40.1896,62772.0
2018-10-24 10:30:00,48.97,49.1,48.97,49.0,43103.0,40.1814,40.288,40.1814,40.206,43103.0
2018-10-24 10:40:00,49.0,49.05,48.75,48.8,47221.0,40.206,40.247,40.0009,40.0419,47221.0
2018-10-24 10:50:00,48.81,48.87,48.77,48.82,43313.0,40.0501,40.0993,40.0173,40.0583,43313.0
2018-10-24 11:00:00,48.81,48.83,48.56,48.59,50490.0,40.0501,40.0665,39.845,39.8696,50490.0
2018-10-24 11:10:00,48.59,48.73,48.52,48.53,92389.0,39.8696,39.9844,39.8121,39.8203,92389.0
2018-10-24 11:20:00,48.53,48.64,48.48,48.48,94492.0,39.8203,39.9106,39.7793,39.7793,94492.0
2018-10-24 11:30:00,48.48,48.56,48.45,48.54,72645.0,39.7793,39.845,39.7547,39.8285,72645.0
2018-10-24 11:40:00,48.54,48.61,48.47,48.58,91646.0,39.8285,39.886,39.7711,39.8614,91646.0
2018-10-24 11:50:00,48.59,48.65,48.54,48.57,193669.0,39.8696,39.9188,39.8285,39.8532,193669.0
2018-10-24 12:00:00,48.57,48.57,48.41,48.48,100462.0,39.8532,39.8532,39.7219,39.7793,100462.0
2018-10-24 12:10:00,48.49,48.58,48.45,48.49,77891.0,39.7875,39.8614,39.7547,39.7875,77891.0
2018-10-24 12:20:00,48.49,48.57,48.48,48.54,65320.0,39.7875,39.8532,39.7793,39.8285,65320.0
2018-10-24 12:30:00,48.53,48.54,48.41,48.41,37795.0,39.8203,39.8285,39.7219,39.7219,37795.0
2018-10-24 12:40:00,48.42,48.47,48.42,48.45,42268.0,39.7301,39.7711,39.7301,39.7547,42268.0
2018-10-24 12:50:00,48.46,48.55,48.41,48.49,58628.0,39.7629,39.8367,39.7219,39.7875,58628.0
2018-10-24 13:00:00,48.49,48.49,48.25,48.28,71229.0,39.7875,39.7875,39.5906,39.6152,71229.0
2018-10-24 13:10:00,48.28,48.3,48.17,48.26,138949.0,39.6152,39.6316,39.5249,39.5988,138949.0
2018-10-24 13:20:00,48.26,48.29,48.15,48.16,54768.0,39.5988,39.6234,39.5085,39.5167,54768.0
2018-10-24 13:30:00,48.15,48.27,48.08,48.18,57364.0,39.5085,39.607,39.4511,39.5331,57364.0
2018-10-24 13:40:00,48.17,48.32,48.16,48.3,57426.0,39.5249,39.648,39.5167,39.6316,57426.0
2018-10-24 13:50:00,48.3,48.36,48.21,48.27,45865.0,39.6316,39.6808,39.5578,39.607,45865.0
2018-10-24 14:00:00,48.26,48.28,48.16,48.17,55250.0,39.5988,39.6152,39.5167,39.5249,55250.0
2018-10-24 14:10:00,48.17,48.28,48.17,48.26,43151.0,39.5249,39.6152,39.5249,39.5988,43151.0
2018-10-24 14:20:00,48.26,48.41,48.21,48.39,64204.0,39.5988,39.7219,39.5578,39.7055,64204.0
2018-10-24 14:30:00,48.4,48.48,48.37,48.46,48463.0,39.7137,39.7793,39.689,39.7629,48463.0
2018-10-24 14:40:00,48.45,48.48,48.27,48.32,106235.0,39.7547,39.7793,39.607,39.648,106235.0
2018-10-24 14:50:00,48.31,48.43,48.29,48.37,120231.0,39.6398,39.7383,39.6234,39.689,120231.0
2018-10-24 15:00:00,48.37,48.37,48.16,48.21,131437.0,39.689,39.689,39.5167,39.5578,131437.0
2018-10-24 15:10:00,48.21,48.29,48.18,48.21,62297.0,39.5578,39.6234,39.5331,39.5578,62297.0
2018-10-24 15:20:00,48.21,48.23,48.03,48.05,79476.0,39.5578,39.5742,39.4101,39.4265,79476.0
2018-10-24 15:30:00,48.05,48.13,48.02,48.12,118991.0,39.4265,39.4921,39.4019,39.4839,118991.0
2018-10-24 15:40:00,48.11,48.2,47.94,47.95,188594.0,39.4757,39.5496,39.3362,39.3444,188594.0
2018-10-24 15:50:00,47.94,47.97,47.65,47.74,454124.0,39.3362,39.3608,39.0983,39.1721,454124.0
2018-10-25 09:30:00,47.76,47.9,47.42,47.5,118417.0,39.1885,39.3034,38.9095,38.9752,118417.0
2018-10-25 09:40:00,47.51,47.67,47.39,47.55,116491.0,38.9834,39.1147,38.8849,39.0162,116491.0
2018-10-25 09:50:00,47.54,47.6,47.51,47.54,73891.0,39.008,39.0572,38.9834,39.008,73891.0
2018-10-25 10:00:00,47.54,47.74,47.51,47.65,130948.0,39.008,39.1721,38.9834,39.0983,130948.0
2018-10-25 10:10:00,47.65,47.74,47.56,47.68,77915.0,39.0983,39.1721,39.0244,39.1229,77915.0
2018-10-25 10:20:00,47.67,47.68,47.58,47.66,56019.0,39.1147,39.1229,39.0408,39.1065,56019.0
2018-10-25 10:30:00,47.66,47.81,47.61,47.72,89037.0,39.1065,39.2296,39.0654,39.1557,89037.0
2018-10-25 10:40:00,47.72,47.93,47.71,47.85,54810.0,39.1557,39.328,39.1475,39.2624,54810.0
2018-10-25 10:50:00,47.85,47.97,47.81,47.81,53171.0,39.2624,39.3608,39.2296,39.2296,53171.0
2018-10-25 11:00:00,47.81,47.84,47.63,47.71,91513.0,39.2296,39.2542,39.0819,39.1475,91513.0
2018-10-25 11:10:00,47.72,47.89,47.65,47.89,57349.0,39.1557,39.2952,39.0983,39.2952,57349.0
2018-10-25 11:20:00,47.9,48.11,47.9,48.08,91115.0,39.3034,39.4757,39.3034,39.4511,91115.0
2018-10-25 11:30:00,48.09,48.13,47.88,47.9,61976.0,39.4593,39.4921,39.287,39.3034,61976.0
2018-10-25 11:40:00,47.9,47.93,47.81,47.91,39087.0,39.3034,39.328,39.2296,39.3116,39087.0
2018-10-25 11:50:00,47.91,47.94,47.81,47.82,45124.0,39.3116,39.3362,39.2296,39.2378,45124.0
2018-10-25 12:00:00,47.83,47.9,47.8,47.86,27484.0,39.246,39.3034,39.2213,39.2706,27484.0
2018-10-25 12:10:00,47.86,47.86,47.76,47.77,27879.0,39.2706,39.2706,39.1885,39.1967,27879.0
2018-10-25 12:20:00,47.76,47.82,47.75,47.79,27266.0,39.1885,39.2378,39.1803,39.2131,27266.0
2018-10-25 12:30:00,47.79,47.91,47.78,47.91,24621.0,39.2131,39.3116,39.2049,39.3116,24621.0
2018-10-25 12:40:00,47.91,47.94,47.87,47.91,26322.0,39.3116,39.3362,39.2788,39.3116,26322.0
2018-10-25 12:50:00,47.92,47.96,47.89,47.96,19906.0,39.3198,39.3526,39.2952,39.3526,19906.0
2018-10-25 13:00:00,47.97,48.03,47.83,47.84,26221.0,39.3608,39.4101,39.246,39.2542,26221.0
2018-10-25 13:10:00,47.84,47.85,47.79,47.82,22533.0,39.2542,39.2624,39.2131,39.2378,22533.0
2018-10-25 13:20:00,47.82,47.93,47.81,47.93,22155.0,39.2378,39.328,39.2296,39.328,22155.0
2018-10-25 13:30:00,47.93,48.03,47.91,48.0,37195.0,39.328,39.4101,39.3116,39.3855,37195.0
2018-10-25 13:40:00,48.0,48.0,47.92,47.96,34428.0,39.3855,39.3855,39.3198,39.3526,34428.0
2018-10-25 13:50:00,47.97,47.97,47.76,47.78,29934.0,39.3608,39.3608,39.1885,39.2049,29934.0
2018-10-25 14:00:00,47.79,47.93,47.77,47.92,32646.0,39.2131,39.328,39.1967,39.3198,32646.0
2018-10-25 14:10:00,47.92,47.97,47.88,47.89,35874.0,39.3198,39.3608,39.287,39.2952,35874.0
2018-10-25 14:20:00,47.9,48.01,47.89,48.01,34503.0,39.3034,39.3937,39.2952,39.3937,34503.0
2018-10-25 14:30:00,48.0,48.14,47.98,48.1,33727.0,39.3855,39.5003,39.369,39.4675,33727.0
2018-10-25 14:40:00,48.09,48.17,48.07,48.16,29473.0,39.4593,39.5249,39.4429,39.5167,29473.0
2018-10-25 14:50:00,48.16,48.16,48.07,48.09,25945.0,39.5167,39.5167,39.4429,39.4593,25945.0
2018-10-25 15:00:00,48.09,48.11,48.01,48.03,42957.0,39.4593,39.4757,39.3937,39.4101,42957.0
2018-10-25 15:10:00,48.03,48.14,48.02,48.11,33960.0,39.4101,39.5003,39.4019,39.4757,33960.0
2018-10-25 15:20:00,48.1,48.11,48.0,48.04,51821.0,39.4675,39.4757,39.3855,39.4183,51821.0
2018-10-25 15:30:00,48.05,48.07,47.94,47.99,89050.0,39.4265,39.4429,39.3362,39.3772,89050.0
2018-10-25 15:40:00,48.0,48.03,47.88,47.92,108622.0,39.3855,39.4101,39.287,39.3198,108622.0
2018-10-25 15:50:00,47.92,47.92,47.75,47.91,243350.0,39.3198,39.3198,39.1803,39.3116,243350.0
2018-10-26 09:30:00,47.59,47.59,47.2,47.23,123529.0,39.049,39.049,38.729,38.7536,123529.0
2018-10-26 09:40:00,47.25,47.27,46.94,47.01,98690.0,38.7701,38.7865,38.5157,38.5731,98690.0
2018-10-26 09:50:00,47.0,47.0,46.87,46.87,82034.0,38.5649,38.5649,38.4583,38.4583,82034.0
2018-10-26 10:00:00,46.86,46.86,46.45,46.57,124411.0,38.45,38.45,38.1136,38.2121,124411.0
2018-10-26 10:10:00,46.57,46.77,46.56,46.77,63691.0,38.2121,38.3762,38.2039,38.3762,63691.0
2018-10-26 10:20:00,46.78,46.99,46.74,46.85,63266.0,38.3844,38.5567,38.3516,38.4418,63266.0
2018-10-26 10:30:00,46.84,46.86,46.7,46.74,82124.0,38.4336,38.45,38.3188,38.3516,82124.0
2018-10-26 10:40:00,46.74,46.8,46.63,46.66,55152.0,38.3516,38.4008,38.2613,38.2859,55152.0
2018-10-26 10:50:00,46.66,46.71,46.39,46.39,84947.0,38.2859,38.327,38.0644,38.0644,84947.0
2018-10-26 11:00:00,46.39,46.57,46.38,46.48,116246.0,38.0644,38.2121,38.0562,38.1382,116246.0
2018-10-26 11:10:00,46.47,46.64,46.44,46.56,46061.0,38.13,38.2695,38.1054,38.2039,46061.0
2018-10-26 11:20:00,46.57,46.73,46.53,46.7,52452.0,38.2121,38.3434,38.1793,38.3188,52452.0
2018-10-26 11:30:00,46.7,46.86,46.68,46.71,66348.0,38.3188,38.45,38.3024,38.327,66348.0
2018-10-26 11:40:00,46.71,46.75,46.51,46.55,58716.0,38.327,38.3598,38.1629,38.1957,58716.0
2018-10-26 11:50:00,46.55,46.67,46.53,46.57,75405.0,38.1957,38.2941,38.1793,38.2121,75405.0
2018-10-26 12:00:00,46.56,46.75,46.52,46.74,61076.0,38.2039,38.3598,38.1711,38.3516,61076.0
2018-10-26 12:10:00,46.74,46.74,46.63,46.72,35062.0,38.3516,38.3516,38.2613,38.3352,35062.0
2018-10-26 12:20:00,46.72,46.82,46.7,46.78,40879.0,38.3352,38.4172,38.3188,38.3844,40879.0
2018-10-26 12:30:00,46.79,46.9,46.76,46.79,55415.0,38.3926,38.4829,38.368,38.3926,55415.0
2018-10-26 12:40:00,46.79,47.01,46.78,47.01,45646.0,38.3926,38.5731,38.3844,38.5731,45646.0
2018-10-26 12:50:00,47.01,47.01,46.83,46.86,44487.0,38.5731,38.5731,38.4254,38.45,44487.0
2018-10-26 13:00:00,46.86,47.05,46.86,46.89,70433.0,38.45,38.6059,38.45,38.4747,70433.0
2018-10-26 13:10:00,46.89,46.96,46.82,46.92,91500.0,38.4747,38.5321,38.4172,38.4993,91500.0
2018-10-26 13:20:00,46.91,46.92,46.8,46.8,59440.0,38.4911,38.4993,38.4008,38.4008,59440.0
2018-10-26 13:30:00,46.8,46.8,46.59,46.6,64158.0,38.4008,38.4008,38.2285,38.2367,64158.0
2018-10-26 13:40:00,46.61,46.76,46.6,46.73,54355.0,38.2449,38.368,38.2367,38.3434,54355.0
2018-10-26 13:50:00,46.72,46.77,46.64,46.75,53535.0,38.3352,38.3762,38.2695,38.3598,53535.0
2018-10-26 14:00:00,46.74,46.78,46.56,46.61,74616.0,38.3516,38.3844,38.2039,38.2449,74616.0
2018-10-26 14:10:00,46.61,46.63,46.47,46.52,78925.0,38.2449,38.2613,38.13,38.1711,78925.0
2018-10-26 14:20:00,46.52,46.64,46.42,46.56,86800.0,38.1711,38.2695,38.089,38.2039,86800.0
2018-10-26 14:30:00,46.54,46.66,46.51,46.6,59358.0,38.1875,38.2859,38.1629,38.2367,59358.0
2018-10-26 14:40:00,46.61,46.64,46.46,46.48,92224.0,38.2449,38.2695,38.1218,38.1382,92224.0
2018-10-26 14:50:00,46.48,46.5,46.32,46.36,97545.0,38.1382,38.1547,38.007,38.0398,97545.0
2018-10-26 15:00:00,46.36,46.45,46.22,46.37,140711.0,38.0398,38.1136,37.9249,38.048,140711.0
2018-10-26 15:10:00,46.37,46.41,46.15,46.38,136819.0,38.048,38.0808,37.8675,38.0562,136819.0
2018-10-26 15:20:00,46.37,46.5,46.36,46.42,115282.0,38.048,38.1547,38.0398,38.089,115282.0
2018-10-26 15:30:00,46.42,46.46,46.26,46.36,162272.0,38.089,38.1218,37.9577,38.0398,162272.0
2018-10-26 15:40:00,46.36,46.57,46.23,46.48,200710.0,38.0398,38.2121,37.9331,38.1382,200710.0
2018-10-26 15:50:00,46.48,46.67,46.31,46.45,324217.0,38.1382,38.2941,37.9988,38.1136,324217.0
2018-10-29 09:30:00,46.7,46.92,46.7,46.79,113071.0,38.3188,38.4993,38.3188,38.3926,113071.0
2018-10-29 09:40:00,46.79,47.16,46.79,47.04,74502.0,38.3926,38.6962,38.3926,38.5977,74502.0
2018-10-29 09:50:00,47.04,47.17,46.99,47.08,46620.0,38.5977,38.7044,38.5567,38.6306,46620.0
2018-10-29 10:00:00,47.08,47.31,47.08,47.3,60807.0,38.6306,38.8193,38.6306,38.8111,60807.0
2018-10-29 10:10:00,47.31,47.31,47.2,47.23,25812.0,38.8193,38.8193,38.729,38.7536,25812.0
2018-10-29 10:20:00,47.24,47.35,47.22,47.35,31310.0,38.7619,38.8521,38.7454,38.8521,31310.0
2018-10-29 10:30:00,47.35,47.38,47.23,47.28,35123.0,38.8521,38.8767,38.7536,38.7947,35123.0
2018-10-29 10:40:00,47.26,47.33,47.23,47.3,33862.0,38.7783,38.8357,38.7536,38.8111,33862.0
2018-10-29 10:50:00,47.31,47.42,47.31,47.37,37545.0,38.8193,38.9095,38.8193,38.8685,37545.0
2018-10-29 11:00:00,47.38,47.46,47.35,47.38,28598.0,38.8767,38.9424,38.8521,38.8767,28598.0
2018-10-29 11:10:00,47.37,47.39,47.26,47.34,39653.0,38.8685,38.8849,38.7783,38.8439,39653.0
2018-10-29 11:20:00,47.34,47.4,47.31,47.4,33879.0,38.8439,38.8931,38.8193,38.8931,33879.0
2018-10-29 11:30:00,47.4,47.41,47.33,47.41,39319.0,38.8931,38.9013,38.8357,38.9013,39319.0
2018-10-29 11:40:00,47.41,47.42,47.36,47.41,42385.0,38.9013,38.9095,38.8603,38.9013,42385.0
2018-10-29 11:50:00,47.39,47.42,47.2,47.2,53453.0,38.8849,38.9095,38.729,38.729,53453.0
2018-10-29 12:00:00,47.19,47.27,47.17,47.19,55320.0,38.7208,38.7865,38.7044,38.7208,55320.0
2018-10-29 12:10:00,47.18,47.28,47.14,47.23,37700.0,38.7126,38.7947,38.6798,38.7536,37700.0
2018-10-29 12:20:00,47.23,47.25,47.11,47.25,57936.0,38.7536,38.7701,38.6552,38.7701,57936.0
2018-10-29 12:30:00,47.25,47.37,47.18,47.35,41706.0,38.7701,38.8685,38.7126,38.8521,41706.0
2018-10-29 12:40:00,47.34,47.4,47.31,47.31,29056.0,38.8439,38.8931,38.8193,38.8193,29056.0
2018-10-29 12:50:00,47.32,47.38,47.26,47.3,35081.0,38.8275,38.8767,38.7783,38.8111,35081.0
2018-10-29 13:00:00,47.31,47.46,47.3,47.46,54901.0,38.8193,38.9424,38.8111,38.9424,54901.0
2018-10-29 13:10:00,47.47,47.47,47.38,47.43,25028.0,38.9506,38.9506,38.8767,38.9178,25028.0
2018-10-29 13:20:00,47.43,47.45,47.32,47.34,52302.0,38.9178,38.9342,38.8275,38.8439,52302.0
2018-10-29 13:30:00,47.35,47.48,47.34,47.42,38814.0,38.8521,38.9588,38.8439,38.9095,38814.0
2018-10-29 13:40:00,47.42,47.5,47.38,47.44,29014.0,38.9095,38.9752,38.8767,38.926,29014.0
2018-10-29 13:50:00,47.44,47.52,47.37,47.37,36934.0,38.926,38.9916,38.8685,38.8685,36934.0
2018-10-29 14:00:00,47.36,47.37,47.28,47.36,35802.0,38.8603,38.8685,38.7947,38.8603,35802.0
2018-10-29 14:10:00,47.37,47.37,47.12,47.22,106596.0,38.8685,38.8685,38.6634,38.7454,106596.0
2018-10-29 14:20:00,47.23,47.3,47.21,47.23,48472.0,38.7536,38.8111,38.7372,38.7536,48472.0
2018-10-29 14:30:00,47.22,47.26,47.16,47.21,38505.0,38.7454,38.7783,38.6962,38.7372,38505.0
2018-10-29 14:40:00,47.2,47.35,47.2,47.26,39781.0,38.729,38.8521,38.729,38.7783,39781.0
2018-10-29 14:50:00,47.25,47.26,47.08,47.13,60005.0,38.7701,38.7783,38.6306,38.6716,60005.0
2018-10-29 15:00:00,47.14,47.15,46.97,47.01,77799.0,38.6798,38.688,38.5403,38.5731,77799.0
2018-10-29 15:10:00,47.02,47.04,46.79,46.93,100577.0,38.5813,38.5977,38.3926,38.5075,100577.0
2018-10-29 15:20:00,46.93,46.96,46.78,46.88,90066.0,38.5075,38.5321,38.3844,38.4665,90066.0
2018-10-29 15:30:00,46.87,46.91,46.77,46.8,157930.0,38.4583,38.4911,38.3762,38.4008,157930.0
2018-10-29 15:40:00,46.79,46.95,46.53,46.88,175912.0,38.3926,38.5239,38.1793,38.4665,175912.0
2018-10-29 15:50:00,46.88,47.08,46.86,47.02,299737.0,38.4665,38.6306,38.45,38.5813,299737.0
2018-10-30 09:30:00,47.4,47.45,46.98,47.26,192975.0,38.8931,38.9342,38.5485,38.7783,192975.0
2018-10-30 09:40:00,47.28,47.54,47.27,47.47,51589.0,38.7947,39.008,38.7865,38.9506,51589.0
2018-10-30 09:50:00,47.45,47.68,47.36,47.67,93237.0,38.9342,39.1229,38.8603,39.1147,93237.0
2018-10-30 10:00:00,47.67,47.68,47.54,47.56,88730.0,39.1147,39.1229,39.008,39.0244,88730.0
2018-10-30 10:10:00,47.57,47.77,47.56,47.62,77068.0,39.0326,39.1967,39.0244,39.0737,77068.0
2018-10-30 10:20:00,47.61,47.66,47.45,47.54,71045.0,39.0654,39.1065,38.9342,39.008,71045.0
2018-10-30 10:30:00,47.55,47.58,47.4,47.45,61062.0,39.0162,39.0408,38.8931,38.9342,61062.0
2018-10-30 10:40:00,47.44,47.46,47.35,47.41,35621.0,38.926,38.9424,38.8521,38.9013,35621.0
2018-10-30 10:50:00,47.42,47.45,47.33,47.4,57241.0,38.9095,38.9342,38.8357,38.8931,57241.0
2018-10-30 11:00:00,47.4,47.54,47.34,47.53,54804.0,38.8931,39.008,38.8439,38.9998,54804.0
2018-10-30 11:10:00,47.52,47.52,47.39,47.43,43534.0,38.9916,38.9916,38.8849,38.9178,43534.0
2018-10-30 11:20:00,47.42,47.81,47.4,47.73,214202.0,38.9095,39.2296,38.8931,39.1639,214202.0
2018-10-30 11:30:00,47.73,47.91,47.72,47.86,52749.0,39.1639,39.3116,39.1557,39.2706,52749.0
2018-10-30 11:40:00,47.88,47.98,47.82,47.94,64759.0,39.287,39.369,39.2378,39.3362,64759.0
2018-10-30 11:50:00,47.93,47.95,47.68,47.69,95529.0,39.328,39.3444,39.1229,39.1311,95529.0
2018-10-30 12:00:00,47.69,47.78,47.62,47.71,53571.0,39.1311,39.2049,39.0737,39.1475,53571.0
2018-10-30 12:10:00,47.72,47.77,47.62,47.62,58463.0,39.1557,39.1967,39.0737,39.0737,58463.0
2018-10-30 12:20:00,47.63,47.64,47.53,47.59,76951.0,39.0819,39.0901,38.9998,39.049,76951.0
2018-10-30 12:30:00,47.59,47.63,47.5,47.62,30799.0,39.049,39.0819,38.9752,39.0737,30799.0
2018-10-30 12:40:00,47.63,47.67,47.56,47.66,23063.0,39.0819,39.1147,39.0244,39.1065,23063.0
2018-10-30 12:50:00,47.67,47.68,47.48,47.48,30156.0,39.1147,39.1229,38.9588,38.9588,30156.0
2018-10-30 13:00:00,47.48,47.55,47.45,47.54,81889.0,38.9588,39.0162,38.9342,39.008,81889.0
2018-10-30 13:10:00,47.53,47.61,47.46,47.58,45196.0,38.9998,39.0654,38.9424,39.0408,45196.0
2018-10-30 13:20:00,47.57,47.66,47.57,47.59,56735.0,39.0326,39.1065,39.0326,39.049,56735.0
2018-10-30 13:30:00,47.58,47.68,47.54,47.68,44668.0,39.0408,39.1229,39.008,39.1229,44668.0
2018-10-30 13:40:00,47.69,47.79,47.67,47.73,52952.0,39.1311,39.2131,39.1147,39.1639,52952.0
2018-10-30 13:50:00,47.72,47.76,47.67,47.74,39566.0,39.1557,39.1885,39.1147,39.1721,39566.0
2018-10-30 14:00:00,47.75,47.76,47.56,47.58,34200.0,39.1803,39.1885,39.0244,39.0408,34200.0
2018-10-30 14:10:00,47.57,47.61,47.52,47.56,55032.0,39.0326,39.0654,38.9916,39.0244,55032.0
2018-10-30 14:20:00,47.56,47.67,47.51,47.58,54720.0,39.0244,39.1147,38.9834,39.0408,54720.0
2018-10-30 14:30:00,47.58,47.63,47.49,47.55,65320.0,39.0408,39.0819,38.967,39.0162,65320.0
2018-10-30 14:40:00,47.56,47.59,47.51,47.55,48938.0,39.0244,39.049,38.9834,39.0162,48938.0
2018-10-30 14:50:00,47.55,47.79,47.54,47.66,106859.0,39.0162,39.2131,39.008,39.1065,106859.0
2018-10-30 15:00:00,47.67,47.69,47.57,47.64,172548.0,39.1147,39.1311,39.0326,39.0901,172548.0
2018-10-30 15:10:00,47.63,47.74,47.6,47.68,118823.0,39.0819,39.1721,39.0572,39.1229,118823.0
2018-10-30 15:20:00,47.68,47.87,47.64,47.79,81434.0,39.1229,39.2788,39.0901,39.2131,81434.0
2018-10-30 15:30:00,47.8,47.86,47.72,47.78,115568.0,39.2213,39.2706,39.1557,39.2049,115568.0
2018-10-30 15:40:00,47.79,47.86,47.79,47.82,167549.0,39.2131,39.2706,39.2131,39.2378,167549.0
2018-10-30 15:50:00,47.82,48.03,47.82,48.0,240640.0,39.2378,39.4101,39.2378,39.3855,240640.0
2018-10-31 09:30:00,48.18,48.24,47.41,47.54,128455.0,39.5331,39.5824,38.9013,39.008,128455.0
2018-10-31 09:40:00,47.51,47.61,47.2,47.25,51122.0,38.9834,39.0654,38.729,38.7701,51122.0
2018-10-31 09:50:00,47.25,47.5,47.2,47.47,63632.0,38.7701,38.9752,38.729,38.9506,63632.0
2018-10-31 10:00:00,47.47,47.47,47.33,47.34,71108.0,38.9506,38.9506,38.8357,38.8439,71108.0
2018-10-31 10:10:00,47.34,47.35,47.16,47.27,64829.0,38.8439,38.8521,38.6962,38.7865,64829.0
2018-10-31 10:20:00,47.27,47.37,47.15,47.32,67973.0,38.7865,38.8685,38.688,38.8275,67973.0
2018-10-31 10:30:00,47.33,47.39,47.31,47.34,77223.0,38.8357,38.8849,38.8193,38.8439,77223.0
2018-10-31 10:40:00,47.34,47.39,47.31,47.32,90563.0,38.8439,38.8849,38.8193,38.8275,90563.0
2018-10-31 10:50:00,47.33,47.45,47.28,47.29,64501.0,38.8357,38.9342,38.7947,38.8029,64501.0
2018-10-31 11:00:00,47.29,47.29,47.11,47.25,77017.0,38.8029,38.8029,38.6552,38.7701,77017.0
2018-10-31 11:10:00,47.25,47.3,47.2,47.25,40222.0,38.7701,38.8111,38.729,38.7701,40222.0
2018-10-31 11:20:00,47.26,47.32,47.21,47.27,31158.0,38.7783,38.8275,38.7372,38.7865,31158.0
2018-10-31 11:30:00,47.26,47.44,47.25,47.44,51966.0,38.7783,38.926,38.7701,38.926,51966.0
2018-10-31 11:40:00,47.44,47.5,47.3,47.3,59144.0,38.926,38.9752,38.8111,38.8111,59144.0
2018-10-31 11:50:00,47.3,47.38,47.28,47.32,54433.0,38.8111,38.8767,38.7947,38.8275,54433.0
2018-10-31 12:00:00,47.31,47.33,47.21,47.29,32805.0,38.8193,38.8357,38.7372,38.8029,32805.0
2018-10-31 12:10:00,47.3,47.35,47.27,47.32,41828.0,38.8111,38.8521,38.7865,38.8275,41828.0
2018-10-31 12:20:00,47.32,47.36,47.3,47.3,19189.0,38.8275,38.8603,38.8111,38.8111,19189.0
2018-10-31 12:30:00,47.31,47.37,47.23,47.36,36751.0,38.8193,38.8685,38.7536,38.8603,36751.0
2018-10-31 12:40:00,47.36,47.48,47.33,47.44,40328.0,38.8603,38.9588,38.8357,38.926,40328.0
2018-10-31 12:50:00,47.44,47.55,47.38,47.51,32114.0,38.926,39.0162,38.8767,38.9834,32114.0
2018-10-31 13:00:00,47.52,47.55,47.48,47.54,37894.0,38.9916,39.0162,38.9588,39.008,37894.0
2018-10-31 13:10:00,47.54,47.61,47.49,47.53,36044.0,39.008,39.0654,38.967,38.9998,36044.0
2018-10-31 13:20:00,47.53,47.56,47.44,47.44,59259.0,38.9998,39.0244,38.926,38.926,59259.0
2018-10-31 13:30:00,47.44,47.47,47.41,47.47,44992.0,38.926,38.9506,38.9013,38.9506,44992.0
2018-10-31 13:40:00,47.48,47.58,47.46,47.56,39261.0,38.9588,39.0408,38.9424,39.0244,39261.0
2018-10-31 13:50:00,47.57,47.57,47.49,47.5,35346.0,39.0326,39.0326,38.967,38.9752,35346.0
2018-10-31 14:00:00,47.5,47.56,47.44,47.56,44195.0,38.9752,39.0244,38.926,39.0244,44195.0
2018-10-31 14:10:00,47.56,47.77,47.55,47.73,62754.0,39.0244,39.1967,39.0162,39.1639,62754.0
2018-10-31 14:20:00,47.74,47.8,47.71,47.71,45139.0,39.1721,39.2213,39.1475,39.1475,45139.0
2018-10-31 14:30:00,47.71,47.77,47.65,47.76,52624.0,39.1475,39.1967,39.0983,39.1885,52624.0
2018-10-31 14:40:00,47.76,47.77,47.62,47.64,49215.0,39.1885,39.1967,39.0737,39.0901,49215.0
2018-10-31 14:50:00,47.64,47.73,47.62,47.67,99219.0,39.0901,39.1639,39.0737,39.1147,99219.0
2018-10-31 15:00:00,47.68,47.72,47.63,47.69,85855.0,39.1229,39.1557,39.0819,39.1311,85855.0
2018-10-31 15:10:00,47.69,47.75,47.63,47.69,79939.0,39.1311,39.1803,39.0819,39.1311,79939.0
2018-10-31 15:20:00,47.69,47.7,47.49,47.54,87528.0,39.1311,39.1393,38.967,39.008,87528.0
2018-10-31 15:30:00,47.54,47.57,47.38,47.38,124833.0,39.008,39.0326,38.8767,38.8767,124833.0
2018-10-31 15:40:00,47.38,47.45,47.17,47.21,250570.0,38.8767,38.9342,38.7044,38.7372,250570.0
2018-10-31 15:50:00,47.2,47.26,47.17,47.23,455557.0,38.729,38.7783,38.7044,38.7536,455557.0
2018-11-01 09:30:00,47.37,48.17,47.33,47.89,346959.0,38.8685,39.5249,38.8357,39.2952,346959.0
2018-11-01 09:40:00,47.9,48.11,47.85,48.11,128543.0,39.3034,39.4757,39.2624,39.4757,128543.0
2018-11-01 09:50:00,48.11,48.35,48.09,48.23,133538.0,39.4757,39.6726,39.4593,39.5742,133538.0
2018-11-01 10:00:00,48.16,48.21,48.06,48.17,104902.0,39.5167,39.5578,39.4347,39.5249,104902.0
2018-11-01 10:10:00,48.17,48.38,48.17,48.19,180044.0,39.5249,39.6973,39.5249,39.5414,180044.0
2018-11-01 10:20:00,48.2,48.31,48.18,48.28,88093.0,39.5496,39.6398,39.5331,39.6152,88093.0
2018-11-01 10:30:00,48.28,48.47,48.26,48.29,123559.0,39.6152,39.7711,39.5988,39.6234,123559.0
2018-11-01 10:40:00,48.28,48.35,48.19,48.34,72836.0,39.6152,39.6726,39.5414,39.6644,72836.0
2018-11-01 10:50:00,48.34,48.4,48.2,48.28,73944.0,39.6644,39.7137,39.5496,39.6152,73944.0
2018-11-01 11:00:00,48.28,48.33,48.19,48.27,73075.0,39.6152,39.6562,39.5414,39.607,73075.0
2018-11-01 11:10:00,48.28,48.44,48.24,48.44,121123.0,39.6152,39.7465,39.5824,39.7465,121123.0
2018-11-01 11:20:00,48.45,48.53,48.42,48.46,61401.0,39.7547,39.8203,39.7301,39.7629,61401.0
2018-11-01 11:30:00,48.46,48.57,48.44,48.54,78029.0,39.7629,39.8532,39.7465,39.8285,78029.0
2018-11-01 11:40:00,48.54,48.56,48.46,48.54,64951.0,39.8285,39.845,39.7629,39.8285,64951.0
2018-11-01 11:50:00,48.54,48.63,48.48,48.57,54271.0,39.8285,39.9024,39.7793,39.8532,54271.0
2018-11-01 12:00:00,48.58,48.69,48.54,48.68,74617.0,39.8614,39.9516,39.8285,39.9434,74617.0
2018-11-01 12:10:00,48.68,48.7,48.5,48.52,92871.0,39.9434,39.9598,39.7957,39.8121,92871.0
2018-11-01 12:20:00,48.53,48.57,48.46,48.55,49374.0,39.8203,39.8532,39.7629,39.8367,49374.0
2018-11-01 12:30:00,48.55,48.63,48.54,48.6,73954.0,39.8367,39.9024,39.8285,39.8778,73954.0
2018-11-01 12:40:00,48.6,48.65,48.57,48.64,40973.0,39.8778,39.9188,39.8532,39.9106,40973.0
2018-11-01 12:50:00,48.65,48.71,48.64,48.7,44893.0,39.9188,39.968,39.9106,39.9598,44893.0
2018-11-01 13:00:00,48.69,48.7,48.59,48.6,65282.0,39.9516,39.9598,39.8696,39.8778,65282.0
2018-11-01 13:10:00,48.59,48.69,48.59,48.64,45090.0,39.8696,39.9516,39.8696,39.9106,45090.0
2018-11-01 13:20:00,48.64,48.65,48.52,48.62,58058.0,39.9106,39.9188,39.8121,39.8942,58058.0
2018-11-01 13:30:00,48.62,48.64,48.41,48.47,100587.0,39.8942,39.9106,39.7219,39.7711,100587.0
2018-11-01 13:40:00,48.46,48.54,48.39,48.45,47543.0,39.7629,39.8285,39.7055,39.7547,47543.0
2018-11-01 13:50:00,48.45,48.53,48.4,48.5,26962.0,39.7547,39.8203,39.7137,39.7957,26962.0
2018-11-01 14:00:00,48.5,48.51,48.35,48.39,44276.0,39.7957,39.8039,39.6726,39.7055,44276.0
2018-11-01 14:10:00,48.39,48.49,48.38,48.42,94586.0,39.7055,39.7875,39.6973,39.7301,94586.0
2018-11-01 14:20:00,48.4,48.44,48.37,48.42,43406.0,39.7137,39.7465,39.689,39.7301,43406.0
2018-11-01 14:30:00,48.41,48.45,48.28,48.34,50006.0,39.7219,39.7547,39.6152,39.6644,50006.0
2018-11-01 14:40:00,48.33,48.44,48.32,48.42,36927.0,39.6562,39.7465,39.648,39.7301,36927.0
2018-11-01 14:50:00,48.42,48.46,48.34,48.44,95371.0,39.7301,39.7629,39.6644,39.7465,95371.0
2018-11-01 15:00:00,48.44,48.45,48.37,48.42,53499.0,39.7465,39.7547,39.689,39.7301,53499.0
2018-11-01 15:10:00,48.43,48.44,48.36,48.44,68127.0,39.7383,39.7465,39.6808,39.7465,68127.0
2018-11-01 15:20:00,48.43,48.51,48.39,48.5,65301.0,39.7383,39.8039,39.7055,39.7957,65301.0
2018-11-01 15:30:00,48.5,48.56,48.47,48.56,88653.0,39.7957,39.845,39.7711,39.845,88653.0
2018-11-01 15:40:00,48.55,48.72,48.55,48.7,143813.0,39.8367,39.9762,39.8367,39.9598,143813.0
2018-11-01 15:50:00,48.68,48.74,48.59,48.72,311664.0,39.9434,39.9926,39.8696,39.9762,311664.0
2018-11-02 09:30:00,48.73,48.9,48.65,48.85,137769.0,39.9844,40.1239,39.9188,40.0829,137769.0
2018-11-02 09:40:00,48.85,48.96,48.8,48.82,62467.0,40.0829,40.1732,40.0419,40.0583,62467.0
2018-11-02 09:50:00,48.83,49.0,48.81,48.98,63484.0,40.0665,40.206,40.0501,40.1896,63484.0
2018-11-02 10:00:00,48.98,49.09,48.98,49.04,57973.0,40.1896,40.2798,40.1896,40.2388,57973.0
2018-11-02 10:10:00,49.04,49.2,49.03,49.16,67633.0,40.2388,40.3701,40.2306,40.3373,67633.0
2018-11-02 10:20:00,49.16,49.18,48.87,48.88,75997.0,40.3373,40.3537,40.0993,40.1075,75997.0
2018-11-02 10:30:00,48.86,48.9,48.26,48.28,139367.0,40.0911,40.1239,39.5988,39.6152,139367.0
2018-11-02 10:40:00,48.29,48.35,48.09,48.22,90722.0,39.6234,39.6726,39.4593,39.566,90722.0
2018-11-02 10:50:00,48.22,48.44,48.22,48.4,43651.0,39.566,39.7465,39.566,39.7137,43651.0
2018-11-02 11:00:00,48.41,48.47,48.29,48.36,34287.0,39.7219,39.7711,39.6234,39.6808,34287.0
2018-11-02 11:10:00,48.37,48.4,48.23,48.29,38210.0,39.689,39.7137,39.5742,39.6234,38210.0
2018-11-02 11:20:00,48.29,48.3,48.11,48.18,50049.0,39.6234,39.6316,39.4757,39.5331,50049.0
2018-11-02 11:30:00,48.2,48.24,48.1,48.21,36482.0,39.5496,39.5824,39.4675,39.5578,36482.0
2018-11-02 11:40:00,48.23,48.26,48.15,48.21,34047.0,39.5742,39.5988,39.5085,39.5578,34047.0
2018-11-02 11:50:00,48.22,48.33,48.22,48.33,33319.0,39.566,39.6562,39.566,39.6562,33319.0
2018-11-02 12:00:00,48.33,48.4,48.15,48.21,86473.0,39.6562,39.7137,39.5085,39.5578,86473.0
2018-11-02 12:10:00,48.21,48.22,48.11,48.16,70200.0,39.5578,39.566,39.4757,39.5167,70200.0
2018-11-02 12:20:00,48.17,48.19,48.08,48.15,49047.0,39.5249,39.5414,39.4511,39.5085,49047.0
2018-11-02 12:30:00,48.16,48.16,47.95,48.0,65577.0,39.5167,39.5167,39.3444,39.3855,65577.0
2018-11-02 12:40:00,48.0,48.08,47.97,48.0,29377.0,39.3855,39.4511,39.3608,39.3855,29377.0
2018-11-02 12:50:00,48.01,48.02,47.81,47.94,49953.0,39.3937,39.4019,39.2296,39.3362,49953.0
2018-11-02 13:00:00,47.94,47.96,47.84,47.96,39910.0,39.3362,39.3526,39.2542,39.3526,39910.0
2018-11-02 13:10:00,47.96,48.03,47.96,48.03,32220.0,39.3526,39.4101,39.3526,39.4101,32220.0
2018-11-02 13:20:00,48.04,48.07,47.91,47.96,20091.0,39.4183,39.4429,39.3116,39.3526,20091.0
2018-11-02 13:30:00,47.95,48.0,47.88,47.91,21250.0,39.3444,39.3855,39.287,39.3116,21250.0
2018-11-02 13:40:00,47.91,48.05,47.86,48.0,49620.0,39.3116,39.4265,39.2706,39.3855,49620.0
2018-11-02 13:50:00,48.0,48.0,47.83,47.85,44243.0,39.3855,39.3855,39.246,39.2624,44243.0
2018-11-02 14:00:00,47.85,47.87,47.72,47.74,64669.0,39.2624,39.2788,39.1557,39.1721,64669.0
2018-11-02 14:10:00,47.74,47.77,47.67,47.77,26467.0,39.1721,39.1967,39.1147,39.1967,26467.0
2018-11-02 14:20:00,47.78,48.2,47.74,48.17,55645.0,39.2049,39.5496,39.1721,39.5249,55645.0
2018-11-02 14:30:00,48.13,48.13,47.92,47.93,54111.0,39.4921,39.4921,39.3198,39.328,54111.0
2018-11-02 14:40:00,47.93,48.0,47.87,47.94,43401.0,39.328,39.3855,39.2788,39.3362,43401.0
2018-11-02 14:50:00,47.94,47.96,47.89,47.9,39553.0,39.3362,39.3526,39.2952,39.3034,39553.0
2018-11-02 15:00:00,47.91,47.94,47.8,47.9,47211.0,39.3116,39.3362,39.2213,39.3034,47211.0
2018-11-02 15:10:00,47.91,48.04,47.88,47.93,55516.0,39.3116,39.4183,39.287,39.328,55516.0
2018-11-02 15:20:00,47.92,47.94,47.84,47.88,79113.0,39.3198,39.3362,39.2542,39.287,79113.0
2018-11-02 15:30:00,47.86,47.92,47.81,47.91,77533.0,39.2706,39.3198,39.2296,39.3116,77533.0
2018-11-02 15:40:00,47.91,47.95,47.83,47.89,119516.0,39.3116,39.3444,39.246,39.2952,119516.0
2018-11-02 15:50:00,47.89,48.01,47.88,48.0,279073.0,39.2952,39.3937,39.287,39.3855,279073.0
2018-11-05 09:30:00,48.06,48.38,47.92,48.09,119543.0,39.4347,39.6973,39.3198,39.4593,119543.0
2018-11-05 09:40:00,48.09,48.21,48.09,48.17,31725.0,39.4593,39.5578,39.4593,39.5249,31725.0
2018-11-05 09:50:00,48.17,48.2,48.06,48.08,42538.0,39.5249,39.5496,39.4347,39.4511,42538.0
2018-11-05 10:00:00,48.1,48.17,47.99,47.99,69525.0,39.4675,39.5249,39.3772,39.3772,69525.0
2018-11-05 10:10:00,47.99,48.12,47.93,48.04,45422.0,39.3772,39.4839,39.328,39.4183,45422.0
2018-11-05 10:20:00,48.04,48.22,47.97,48.12,71281.0,39.4183,39.566,39.3608,39.4839,71281.0
2018-11-05 10:30:00,48.13,48.29,48.13,48.2,70204.0,39.4921,39.6234,39.4921,39.5496,70204.0
2018-11-05 10:40:00,48.21,48.3,48.15,48.15,35243.0,39.5578,39.6316,39.5085,39.5085,35243.0
2018-11-05 10:50:00,48.14,48.24,48.11,48.22,40914.0,39.5003,39.5824,39.4757,39.566,40914.0
2018-11-05 11:00:00,48.22,48.25,48.13,48.15,42091.0,39.566,39.5906,39.4921,39.5085,42091.0
2018-11-05 11:10:00,48.15,48.23,48.14,48.23,37131.0,39.5085,39.5742,39.5003,39.5742,37131.0
2018-11-05 11:20:00,48.23,48.33,48.2,48.24,62348.0,39.5742,39.6562,39.5496,39.5824,62348.0
2018-11-05 11:30:00,48.23,48.23,48.12,48.15,57881.0,39.5742,39.5742,39.4839,39.5085,57881.0
2018-11-05 11:40:00,48.15,48.16,48.02,48.03,101031.0,39.5085,39.5167,39.4019,39.4101,101031.0
2018-11-05 11:50:00,48.04,48.12,48.04,48.06,89917.0,39.4183,39.4839,39.4183,39.4347,89917.0
2018-11-05 12:00:00,48.07,48.12,47.96,47.96,51497.0,39.4429,39.4839,39.3526,39.3526,51497.0
2018-11-05 12:10:00,47.96,48.05,47.9,47.97,63840.0,39.3526,39.4265,39.3034,39.3608,63840.0
2018-11-05 12:20:00,47.98,48.02,47.96,47.97,23855.0,39.369,39.4019,39.3526,39.3608,23855.0
2018-11-05 12:30:00,47.98,48.01,47.92,47.94,19264.0,39.369,39.3937,39.3198,39.3362,19264.0
2018-11-05 12:40:00,47.93,47.93,47.86,47.91,25353.0,39.328,39.328,39.2706,39.3116,25353.0
2018-11-05 12:50:00,47.9,47.92,47.83,47.91,27201.0,39.3034,39.3198,39.246,39.3116,27201.0
2018-11-05 13:00:00,47.93,47.98,47.9,47.98,23942.0,39.328,39.369,39.3034,39.369,23942.0
2018-11-05 13:10:00,47.98,48.07,47.92,48.04,158916.0,39.369,39.4429,39.3198,39.4183,158916.0
2018-11-05 13:20:00,48.04,48.07,47.93,47.98,170662.0,39.4183,39.4429,39.328,39.369,170662.0
2018-11-05 13:30:00,47.98,48.01,47.91,48.0,45963.0,39.369,39.3937,39.3116,39.3855,45963.0
2018-11-05 13:40:00,48.01,48.01,47.91,47.92,22057.0,39.3937,39.3937,39.3116,39.3198,22057.0
2018-11-05 13:50:00,47.91,48.01,47.91,47.98,25325.0,39.3116,39.3937,39.3116,39.369,25325.0
2018-11-05 14:00:00,47.99,48.0,47.94,47.97,37618.0,39.3772,39.3855,39.3362,39.3608,37618.0
2018-11-05 14:10:00,47.97,48.09,47.97,48.08,35552.0,39.3608,39.4593,39.3608,39.4511,35552.0
2018-11-05 14:20:00,48.08,48.18,48.07,48.18,33248.0,39.4511,39.5331,39.4429,39.5331,33248.0
2018-11-05 14:30:00,48.17,48.18,48.03,48.04,73362.0,39.5249,39.5331,39.4101,39.4183,73362.0
2018-11-05 14:40:00,48.04,48.09,48.0,48.05,63306.0,39.4183,39.4593,39.3855,39.4265,63306.0
2018-11-05 14:50:00,48.05,48.06,47.98,47.99,70758.0,39.4265,39.4347,39.369,39.3772,70758.0
2018-11-05 15:00:00,48.0,48.11,47.95,48.11,115158.0,39.3855,39.4757,39.3444,39.4757,115158.0
2018-11-05 15:10:00,48.12,48.12,47.93,47.99,51311.0,39.4839,39.4839,39.328,39.3772,51311.0
2018-11-05 15:20:00,47.99,48.0,47.86,47.93,73661.0,39.3772,39.3855,39.2706,39.328,73661.0
2018-11-05 15:30:00,47.92,47.99,47.88,47.97,85590.0,39.3198,39.3772,39.287,39.3608,85590.0
2018-11-05 15:40:00,47.97,48.01,47.87,47.9,105134.0,39.3608,39.3937,39.2788,39.3034,105134.0
2018-11-05 15:50:00,47.9,48.11,47.87,48.09,360555.0,39.3034,39.4757,39.2788,39.4593,360555.0
2018-11-06 09:30:00,47.99,48.4,46.54,46.65,409760.0,39.3772,39.7137,38.1875,38.2777,409760.0
2018-11-06 09:40:00,46.65,47.48,46.46,47.14,183965.0,38.2777,38.9588,38.1218,38.6798,183965.0
2018-11-06 09:50:00,47.17,47.28,46.97,47.11,54560.0,38.7044,38.7947,38.5403,38.6552,54560.0
2018-11-06 10:00:00,47.12,47.16,46.86,46.97,70579.0,38.6634,38.6962,38.45,38.5403,70579.0
2018-11-06 10:10:00,46.98,47.2,46.98,47.17,43202.0,38.5485,38.729,38.5485,38.7044,43202.0
2018-11-06 10:20:00,47.17,47.43,47.16,47.39,87354.0,38.7044,38.9178,38.6962,38.8849,87354.0
2018-11-06 10:30:00,47.4,47.9,47.4,47.9,226931.0,38.8931,39.3034,38.8931,39.3034,226931.0
2018-11-06 10:40:00,47.91,48.44,47.88,48.38,207868.0,39.3116,39.7465,39.287,39.6973,207868.0
2018-11-06 10:50:00,48.41,48.67,48.27,48.5,123505.0,39.7219,39.9352,39.607,39.7957,123505.0
2018-11-06 11:00:00,48.48,48.56,48.22,48.22,69917.0,39.7793,39.845,39.566,39.566,69917.0
2018-11-06 11:10:00,48.24,48.4,48.14,48.17,63632.0,39.5824,39.7137,39.5003,39.5249,63632.0
2018-11-06 11:20:00,48.18,48.3,48.07,48.24,61173.0,39.5331,39.6316,39.4429,39.5824,61173.0
2018-11-06 11:30:00,48.24,48.46,48.19,48.4,66000.0,39.5824,39.7629,39.5414,39.7137,66000.0
2018-11-06 11:40:00,48.4,48.42,48.26,48.33,70459.0,39.7137,39.7301,39.5988,39.6562,70459.0
2018-11-06 11:50:00,48.32,48.37,48.2,48.29,36550.0,39.648,39.689,39.5496,39.6234,36550.0
2018-11-06 12:00:00,48.29,48.29,48.01,48.03,55927.0,39.6234,39.6234,39.3937,39.4101,55927.0
2018-11-06 12:10:00,48.03,48.06,47.95,48.01,48763.0,39.4101,39.4347,39.3444,39.3937,48763.0
2018-11-06 12:20:00,48.01,48.27,48.0,48.21,43996.0,39.3937,39.607,39.3855,39.5578,43996.0
2018-11-06 12:30:00,48.19,48.3,48.15,48.23,53016.0,39.5414,39.6316,39.5085,39.5742,53016.0
2018-11-06 12:40:00,48.23,48.34,48.18,48.23,43384.0,39.5742,39.6644,39.5331,39.5742,43384.0
2018-11-06 12:50:00,48.23,48.25,48.11,48.17,46647.0,39.5742,39.5906,39.4757,39.5249,46647.0
2018-11-06 13:00:00,48.16,48.2,48.12,48.15,34106.0,39.5167,39.5496,39.4839,39.5085,34106.0
2018-11-06 13:10:00,48.15,48.15,48.0,48.05,65459.0,39.5085,39.5085,39.3855,39.4265,65459.0
2018-11-06 13:20:00,48.05,48.12,48.01,48.06,38953.0,39.4265,39.4839,39.3937,39.4347,38953.0
2018-11-06 13:30:00,48.06,48.11,48.0,48.02,48544.0,39.4347,39.4757,39.3855,39.4019,48544.0
2018-11-06 13:40:00,48.02,48.2,48.01,48.12,49890.0,39.4019,39.5496,39.3937,39.4839,49890.0
2018-11-06 13:50:00,48.12,48.2,48.12,48.12,28945.0,39.4839,39.5496,39.4839,39.4839,28945.0
2018-11-06 14:00:00,48.11,48.19,48.05,48.11,150945.0,39.4757,39.5414,39.4265,39.4757,150945.0
2018-11-06 14:10:00,48.11,48.11,47.92,48.01,150753.0,39.4757,39.4757,39.3198,39.3937,150753.0
2018-11-06 14:20:00,48.01,48.01,47.71,47.75,59105.0,39.3937,39.3937,39.1475,39.1803,59105.0
2018-11-06 14:30:00,47.73,47.73,47.55,47.58,60249.0,39.1639,39.1639,39.0162,39.0408,60249.0
2018-11-06 14:40:00,47.58,47.67,47.51,47.55,57646.0,39.0408,39.1147,38.9834,39.0162,57646.0
2018-11-06 14:50:00,47.56,47.64,47.48,47.48,60225.0,39.0244,39.0901,38.9588,38.9588,60225.0
2018-11-06 15:00:00,47.48,47.5,47.39,47.45,91920.0,38.9588,38.9752,38.8849,38.9342,91920.0
2018-11-06 15:10:00,47.45,47.45,47.23,47.24,96670.0,38.9342,38.9342,38.7536,38.7619,96670.0
2018-11-06 15:20:00,47.24,47.25,47.08,47.1,137507.0,38.7619,38.7701,38.6306,38.647,137507.0
2018-11-06 15:30:00,47.1,47.21,47.04,47.05,151503.0,38.647,38.7372,38.5977,38.6059,151503.0
2018-11-06 15:40:00,47.04,47.15,47.0,47.03,213959.0,38.5977,38.688,38.5649,38.5895,213959.0
2018-11-06 15:50:00,47.03,47.3,47.02,47.28,457070.0,38.5895,38.8111,38.5813,38.7947,457070.0
2018-11-07 09:30:00,47.25,48.07,47.25,48.03,310563.0,38.7701,39.4429,38.7701,39.4101,310563.0
2018-11-07 09:40:00,48.04,48.05,47.48,47.48,130741.0,39.4183,39.4265,38.9588,38.9588,130741.0
2018-11-07 09:50:00,47.47,47.57,47.34,47.34,77349.0,38.9506,39.0326,38.8439,38.8439,77349.0
2018-11-07 10:00:00,47.35,47.46,47.12,47.15,123392.0,38.8521,38.9424,38.6634,38.688,123392.0
2018-11-07 10:10:00,47.15,47.34,47.07,47.27,101454.0,38.688,38.8439,38.6224,38.7865,101454.0
2018-11-07 10:20:00,47.26,47.59,47.25,47.58,137835.0,38.7783,39.049,38.7701,39.0408,137835.0
2018-11-07 10:30:00,47.59,47.88,47.58,47.87,126206.0,39.049,39.287,39.0408,39.2788,126206.0
2018-11-07 10:40:00,47.87,48.0,47.85,47.9,124679.0,39.2788,39.3855,39.2624,39.3034,124679.0
2018-11-07 10:50:00,47.9,47.96,47.77,47.91,98986.0,39.3034,39.3526,39.1967,39.3116,98986.0
2018-11-07 11:00:00,47.91,48.07,47.88,48.06,94077.0,39.3116,39.4429,39.287,39.4347,94077.0
2018-11-07 11:10:00,48.05,48.14,47.99,48.01,118855.0,39.4265,39.5003,39.3772,39.3937,118855.0
2018-11-07 11:20:00,48.0,48.0,47.93,47.96,72181.0,39.3855,39.3855,39.328,39.3526,72181.0
2018-11-07 11:30:00,47.96,48.0,47.91,47.91,89790.0,39.3526,39.3855,39.3116,39.3116,89790.0
2018-11-07 11:40:00,47.91,48.05,47.89,48.05,65075.0,39.3116,39.4265,39.2952,39.4265,65075.0
2018-11-07 11:50:00,48.05,48.2,48.04,48.16,81580.0,39.4265,39.5496,39.4183,39.5167,81580.0
2018-11-07 12:00:00,48.16,48.23,48.14,48.18,54038.0,39.5167,39.5742,39.5003,39.5331,54038.0
2018-11-07 12:10:00,48.18,48.24,48.16,48.22,61891.0,39.5331,39.5824,39.5167,39.566,61891.0
2018-11-07 12:20:00,48.22,48.24,48.1,48.13,57837.0,39.566,39.5824,39.4675,39.4921,57837.0
2018-11-07 12:30:00,48.13,48.2,48.08,48.17,64454.0,39.4921,39.5496,39.4511,39.5249,64454.0
2018-11-07 12:40:00,48.17,48.17,48.07,48.07,39883.0,39.5249,39.5249,39.4429,39.4429,39883.0
2018-11-07 12:50:00,48.07,48.1,48.03,48.1,33771.0,39.4429,39.4675,39.4101,39.4675,33771.0
2018-11-07 13:00:00,48.1,48.11,48.05,48.08,42081.0,39.4675,39.4757,39.4265,39.4511,42081.0
2018-11-07 13:10:00,48.08,48.18,48.06,48.09,52175.0,39.4511,39.5331,39.4347,39.4593,52175.0
2018-11-07 13:20:00,48.09,48.13,48.05,48.13,36141.0,39.4593,39.4921,39.4265,39.4921,36141.0
2018-11-07 13:30:00,48.13,48.15,48.01,48.01,42959.0,39.4921,39.5085,39.3937,39.3937,42959.0
2018-11-07 13:40:00,48.01,48.08,48.01,48.04,46147.0,39.3937,39.4511,39.3937,39.4183,46147.0
2018-11-07 13:50:00,48.05,48.07,47.96,48.02,43488.0,39.4265,39.4429,39.3526,39.4019,43488.0
2018-11-07 14:00:00,48.02,48.19,48.01,48.16,82607.0,39.4019,39.5414,39.3937,39.5167,82607.0
2018-11-07 14:10:00,48.17,48.24,48.08,48.09,65875.0,39.5249,39.5824,39.4511,39.4593,65875.0
2018-11-07 14:20:00,48.09,48.11,47.97,47.99,48504.0,39.4593,39.4757,39.3608,39.3772,48504.0
2018-11-07 14:30:00,47.99,48.1,47.98,48.08,73094.0,39.3772,39.4675,39.369,39.4511,73094.0
2018-11-07 14:40:00,48.08,48.1,47.95,47.98,74287.0,39.4511,39.4675,39.3444,39.369,74287.0
2018-11-07 14:50:00,47.98,48.14,47.98,48.14,78662.0,39.369,39.5003,39.369,39.5003,78662.0
2018-11-07 15:00:00,48.14,48.14,48.08,48.11,107596.0,39.5003,39.5003,39.4511,39.4757,107596.0
2018-11-07 15:10:00,48.12,48.3,48.11,48.2,116254.0,39.4839,39.6316,39.4757,39.5496,116254.0
2018-11-07 15:20:00,48.21,48.26,48.15,48.26,102908.0,39.5578,39.5988,39.5085,39.5988,102908.0
2018-11-07 15:30:00,48.26,48.29,48.14,48.19,186659.0,39.5988,39.6234,39.5003,39.5414,186659.0
2018-11-07 15:40:00,48.2,48.25,48.15,48.23,198637.0,39.5496,39.5906,39.5085,39.5742,198637.0
2018-11-07 15:50:00,48.24,48.32,48.23,48.29,567561.0,39.5824,39.648,39.5742,39.6234,567561.0
2018-11-08 09:30:00,48.48,48.77,48.38,48.66,236587.0,39.7793,40.0173,39.6973,39.927,236587.0
2018-11-08 09:40:00,48.67,48.86,48.66,48.79,70677.0,39.9352,40.0911,39.927,40.0337,70677.0
2018-11-08 09:50:00,48.8,48.96,48.72,48.88,69976.0,40.0419,40.1732,39.9762,40.1075,69976.0
2018-11-08 10:00:00,48.87,48.88,48.65,48.69,97401.0,40.0993,40.1075,39.9188,39.9516,97401.0
2018-11-08 10:10:00,48.68,48.7,48.4,48.41,110786.0,39.9434,39.9598,39.7137,39.7219,110786.0
2018-11-08 10:20:00,48.41,48.42,48.07,48.14,121807.0,39.7219,39.7301,39.4429,39.5003,121807.0
2018-11-08 10:30:00,48.13,48.26,48.07,48.18,63536.0,39.4921,39.5988,39.4429,39.5331,63536.0
2018-11-08 10:40:00,48.19,48.33,48.17,48.29,62805.0,39.5414,39.6562,39.5249,39.6234,62805.0
2018-11-08 10:50:00,48.29,48.43,48.27,48.41,47684.0,39.6234,39.7383,39.607,39.7219,47684.0
2018-11-08 11:00:00,48.4,48.47,48.38,48.44,64025.0,39.7137,39.7711,39.6973,39.7465,64025.0
2018-11-08 11:10:00,48.43,48.54,48.37,48.53,74078.0,39.7383,39.8285,39.689,39.8203,74078.0
2018-11-08 11:20:00,48.52,48.6,48.52,48.58,57898.0,39.8121,39.8778,39.8121,39.8614,57898.0
2018-11-08 11:30:00,48.59,48.69,48.55,48.59,50865.0,39.8696,39.9516,39.8367,39.8696,50865.0
2018-11-08 11:40:00,48.59,48.67,48.58,48.66,41228.0,39.8696,39.9352,39.8614,39.927,41228.0
2018-11-08 11:50:00,48.66,48.66,48.5,48.55,57261.0,39.927,39.927,39.7957,39.8367,57261.0
2018-11-08 12:00:00,48.56,48.7,48.54,48.54,60766.0,39.845,39.9598,39.8285,39.8285,60766.0
2018-11-08 12:10:00,48.54,48.75,48.54,48.66,53994.0,39.8285,40.0009,39.8285,39.927,53994.0
2018-11-08 12:20:00,48.67,48.68,48.54,48.54,52103.0,39.9352,39.9434,39.8285,39.8285,52103.0
2018-11-08 12:30:00,48.54,48.67,48.5,48.66,110407.0,39.8285,39.9352,39.7957,39.927,110407.0
2018-11-08 12:40:00,48.66,48.66,48.55,48.65,37985.0,39.927,39.927,39.8367,39.9188,37985.0
2018-11-08 12:50:00,48.65,48.66,48.58,48.62,31841.0,39.9188,39.927,39.8614,39.8942,31841.0
2018-11-08 13:00:00,48.61,48.66,48.6,48.63,32264.0,39.886,39.927,39.8778,39.9024,32264.0
2018-11-08 13:10:00,48.62,48.69,48.61,48.62,33906.0,39.8942,39.9516,39.886,39.8942,33906.0
2018-11-08 13:20:00,48.62,48.63,48.55,48.56,34309.0,39.8942,39.9024,39.8367,39.845,34309.0
2018-11-08 13:30:00,48.55,48.6,48.5,48.51,23600.0,39.8367,39.8778,39.7957,39.8039,23600.0
2018-11-08 13:40:00,48.5,48.52,48.43,48.51,25886.0,39.7957,39.8121,39.7383,39.8039,25886.0
2018-11-08 13:50:00,48.51,48.58,48.49,48.53,37425.0,39.8039,39.8614,39.7875,39.8203,37425.0
2018-11-08 14:00:00,48.53,48.59,48.44,48.52,69584.0,39.8203,39.8696,39.7465,39.8121,69584.0
2018-11-08 14:10:00,48.52,48.52,48.41,48.41,35975.0,39.8121,39.8121,39.7219,39.7219,35975.0
2018-11-08 14:20:00,48.41,48.5,48.35,48.36,59704.0,39.7219,39.7957,39.6726,39.6808,59704.0
2018-11-08 14:30:00,48.35,48.42,48.32,48.34,54356.0,39.6726,39.7301,39.648,39.6644,54356.0
2018-11-08 14:40:00,48.34,48.4,48.28,48.4,52868.0,39.6644,39.7137,39.6152,39.7137,52868.0
2018-11-08 14:50:00,48.41,48.42,48.34,48.37,41709.0,39.7219,39.7301,39.6644,39.689,41709.0
2018-11-08 15:00:00,48.36,48.44,48.32,48.41,56727.0,39.6808,39.7465,39.648,39.7219,56727.0
2018-11-08 15:10:00,48.41,48.46,48.38,48.41,63779.0,39.7219,39.7629,39.6973,39.7219,63779.0
2018-11-08 15:20:00,48.41,48.44,48.36,48.36,60229.0,39.7219,39.7465,39.6808,39.6808,60229.0
2018-11-08 15:30:00,48.36,48.48,48.35,48.39,84406.0,39.6808,39.7793,39.6726,39.7055,84406.0
2018-11-08 15:40:00,48.39,48.51,48.39,48.48,111489.0,39.7055,39.8039,39.7055,39.7793,111489.0
2018-11-08 15:50:00,48.48,48.57,48.45,48.57,281867.0,39.7793,39.8532,39.7547,39.8532,281867.0
2018-11-09 09:30:00,48.62,48.62,48.24,48.38,181654.0,39.8942,39.8942,39.5824,39.6973,181654.0
2018-11-09 09:40:00,48.36,48.52,48.3,48.45,67612.0,39.6808,39.8121,39.6316,39.7547,67612.0
2018-11-09 09:50:00,48.43,48.44,48.26,48.4,41793.0,39.7383,39.7465,39.5988,39.7137,41793.0
2018-11-09 10:00:00,48.41,48.64,48.4,48.58,72007.0,39.7219,39.9106,39.7137,39.8614,72007.0
2018-11-09 10:10:00,48.58,48.61,48.47,48.54,77355.0,39.8614,39.886,39.7711,39.8285,77355.0
2018-11-09 10:20:00,48.53,48.72,48.53,48.66,95076.0,39.8203,39.9762,39.8203,39.927,95076.0
2018-11-09 10:30:00,48.66,48.82,48.66,48.76,92360.0,39.927,40.0583,39.927,40.0091,92360.0
2018-11-09 10:40:00,48.76,48.81,48.72,48.73,65304.0,40.0091,40.0501,39.9762,39.9844,65304.0
2018-11-09 10:50:00,48.72,48.72,48.58,48.66,60509.0,39.9762,39.9762,39.8614,39.927,60509.0
2018-11-09 11:00:00,48.66,48.78,48.65,48.77,77705.0,39.927,40.0255,39.9188,40.0173,77705.0
2018-11-09 11:10:00,48.77,48.91,48.73,48.87,71377.0,40.0173,40.1321,39.9844,40.0993,71377.0
2018-11-09 11:20:00,48.88,48.99,48.87,48.91,50301.0,40.1075,40.1978,40.0993,40.1321,50301.0
2018-11-09 11:30:00,48.92,48.96,48.83,48.9,40702.0,40.1403,40.1732,40.0665,40.1239,40702.0
2018-11-09 11:40:00,48.9,48.9,48.7,48.72,37219.0,40.1239,40.1239,39.9598,39.9762,37219.0
2018-11-09 11:50:00,48.71,48.75,48.57,48.62,48821.0,39.968,40.0009,39.8532,39.8942,48821.0
2018-11-09 12:00:00,48.62,48.7,48.62,48.7,33528.0,39.8942,39.9598,39.8942,39.9598,33528.0
2018-11-09 12:10:00,48.7,48.74,48.57,48.61,49226.0,39.9598,39.9926,39.8532,39.886,49226.0
2018-11-09 12:20:00,48.62,48.72,48.59,48.64,32343.0,39.8942,39.9762,39.8696,39.9106,32343.0
2018-11-09 12:30:00,48.64,48.8,48.62,48.8,38217.0,39.9106,40.0419,39.8942,40.0419,38217.0
2018-11-09 12:40:00,48.78,48.82,48.7,48.73,32040.0,40.0255,40.0583,39.9598,39.9844,32040.0
2018-11-09 12:50:00,48.73,48.76,48.7,48.73,18398.0,39.9844,40.0091,39.9598,39.9844,18398.0
2018-11-09 13:00:00,48.73,48.73,48.68,48.7,23891.0,39.9844,39.9844,39.9434,39.9598,23891.0
2018-11-09 13:10:00,48.7,48.72,48.62,48.63,19989.0,39.9598,39.9762,39.8942,39.9024,19989.0
2018-11-09 13:20:00,48.62,48.67,48.61,48.67,17525.0,39.8942,39.9352,39.886,39.9352,17525.0
2018-11-09 13:30:00,48.66,48.67,48.55,48.61,25026.0,39.927,39.9352,39.8367,39.886,25026.0
2018-11-09 13:40:00,48.61,48.62,48.48,48.51,29524.0,39.886,39.8942,39.7793,39.8039,29524.0
2018-11-09 13:50:00,48.51,48.58,48.47,48.48,43828.0,39.8039,39.8614,39.7711,39.7793,43828.0
2018-11-09 14:00:00,48.49,48.54,48.39,48.39,53193.0,39.7875,39.8285,39.7055,39.7055,53193.0
2018-11-09 14:10:00,48.4,48.4,48.26,48.26,75895.0,39.7137,39.7137,39.5988,39.5988,75895.0
2018-11-09 14:20:00,48.27,48.29,48.2,48.21,66276.0,39.607,39.6234,39.5496,39.5578,66276.0
2018-11-09 14:30:00,48.21,48.32,48.2,48.3,60922.0,39.5578,39.648,39.5496,39.6316,60922.0
2018-11-09 14:40:00,48.3,48.36,48.26,48.29,42374.0,39.6316,39.6808,39.5988,39.6234,42374.0
2018-11-09 14:50:00,48.29,48.52,48.28,48.45,54605.0,39.6234,39.8121,39.6152,39.7547,54605.0
2018-11-09 15:00:00,48.46,48.47,48.38,48.41,48219.0,39.7629,39.7711,39.6973,39.7219,48219.0
2018-11-09 15:10:00,48.42,48.5,48.39,48.47,67721.0,39.7301,39.7957,39.7055,39.7711,67721.0
2018-11-09 15:20:00,48.46,48.53,48.39,48.47,67421.0,39.7629,39.8203,39.7055,39.7711,67421.0
2018-11-09 15:30:00,48.47,48.49,48.39,48.41,87469.0,39.7711,39.7875,39.7055,39.7219,87469.0
2018-11-09 15:40:00,48.41,48.55,48.4,48.43,178198.0,39.7219,39.8367,39.7137,39.7383,178198.0
2018-11-09 15:50:00,48.43,48.48,48.25,48.27,935404.0,39.7383,39.7793,39.5906,39.607,935404.0
2018-11-12 09:30:00,48.26,48.49,48.18,48.46,154820.0,39.5988,39.7875,39.5331,39.7629,154820.0
2018-11-12 09:40:00,48.47,48.65,48.4,48.57,81665.0,39.7711,39.9188,39.7137,39.8532,81665.0
2018-11-12 09:50:00,48.56,48.66,48.51,48.51,33354.0,39.845,39.927,39.8039,39.8039,33354.0
2018-11-12 10:00:00,48.5,48.53,48.42,48.53,39970.0,39.7957,39.8203,39.7301,39.8203,39970.0
2018-11-12 10:10:00,48.54,48.57,48.44,48.5,23095.0,39.8285,39.8532,39.7465,39.7957,23095.0
2018-11-12 10:20:00,48.51,48.58,48.47,48.58,26972.0,39.8039,39.8614,39.7711,39.8614,26972.0
2018-11-12 10:30:00,48.58,48.58,48.46,48.5,33601.0,39.8614,39.8614,39.7629,39.7957,33601.0
2018-11-12 10:40:00,48.5,48.53,48.39,48.4,33387.0,39.7957,39.8203,39.7055,39.7137,33387.0
2018-11-12 10:50:00,48.4,48.43,48.34,48.36,25975.0,39.7137,39.7383,39.6644,39.6808,25975.0
2018-11-12 11:00:00,48.37,48.39,48.28,48.36,59268.0,39.689,39.7055,39.6152,39.6808,59268.0
2018-11-12 11:10:00,48.36,48.36,48.14,48.16,59090.0,39.6808,39.6808,39.5003,39.5167,59090.0
2018-11-12 11:20:00,48.16,48.21,48.1,48.1,35073.0,39.5167,39.5578,39.4675,39.4675,35073.0
2018-11-12 11:30:00,48.08,48.15,48.03,48.08,78232.0,39.4511,39.5085,39.4101,39.4511,78232.0
2018-11-12 11:40:00,48.07,48.16,48.06,48.12,36680.0,39.4429,39.5167,39.4347,39.4839,36680.0
2018-11-12 11:50:00,48.11,48.19,48.03,48.17,20330.0,39.4757,39.5414,39.4101,39.5249,20330.0
2018-11-12 12:00:00,48.16,48.19,48.1,48.18,34293.0,39.5167,39.5414,39.4675,39.5331,34293.0
2018-11-12 12:10:00,48.19,48.25,48.16,48.19,38328.0,39.5414,39.5906,39.5167,39.5414,38328.0
2018-11-12 12:20:00,48.2,48.2,48.12,48.2,32207.0,39.5496,39.5496,39.4839,39.5496,32207.0
2018-11-12 12:30:00,48.2,48.23,48.13,48.21,38357.0,39.5496,39.5742,39.4921,39.5578,38357.0
2018-11-12 12:40:00,48.21,48.31,48.21,48.27,25154.0,39.5578,39.6398,39.5578,39.607,25154.0
2018-11-12 12:50:00,48.27,48.31,48.22,48.22,34477.0,39.607,39.6398,39.566,39.566,34477.0
2018-11-12 13:00:00,48.23,48.24,48.12,48.12,24750.0,39.5742,39.5824,39.4839,39.4839,24750.0
2018-11-12 13:10:00,48.13,48.15,48.08,48.1,19117.0,39.4921,39.5085,39.4511,39.4675,19117.0
2018-11-12 13:20:00,48.1,48.18,48.08,48.16,33534.0,39.4675,39.5331,39.4511,39.5167,33534.0
2018-11-12 13:30:00,48.15,48.21,48.13,48.19,29293.0,39.5085,39.5578,39.4921,39.5414,29293.0
2018-11-12 13:40:00,48.19,48.25,48.11,48.24,27724.0,39.5414,39.5906,39.4757,39.5824,27724.0
2018-11-12 13:50:00,48.23,48.34,48.22,48.23,33301.0,39.5742,39.6644,39.566,39.5742,33301.0
2018-11-12 14:00:00,48.23,48.34,48.22,48.26,40429.0,39.5742,39.6644,39.566,39.5988,40429.0
2018-11-12 14:10:00,48.26,48.38,48.25,48.35,38932.0,39.5988,39.6973,39.5906,39.6726,38932.0
2018-11-12 14:20:00,48.36,48.36,48.28,48.29,30322.0,39.6808,39.6808,39.6152,39.6234,30322.0
2018-11-12 14:30:00,48.28,48.4,48.28,48.33,41022.0,39.6152,39.7137,39.6152,39.6562,41022.0
2018-11-12 14:40:00,48.34,48.5,48.33,48.47,34625.0,39.6644,39.7957,39.6562,39.7711,34625.0
2018-11-12 14:50:00,48.46,48.46,48.19,48.21,48890.0,39.7629,39.7629,39.5414,39.5578,48890.0
2018-11-12 15:00:00,48.2,48.22,48.12,48.15,48258.0,39.5496,39.566,39.4839,39.5085,48258.0
2018-11-12 15:10:00,48.14,48.23,48.12,48.18,121002.0,39.5003,39.5742,39.4839,39.5331,121002.0
2018-11-12 15:20:00,48.18,48.29,48.17,48.23,33543.0,39.5331,39.6234,39.5249,39.5742,33543.0
2018-11-12 15:30:00,48.23,48.24,48.08,48.11,62689.0,39.5742,39.5824,39.4511,39.4757,62689.0
2018-11-12 15:40:00,48.1,48.17,48.03,48.03,90058.0,39.4675,39.5249,39.4101,39.4101,90058.0
2018-11-12 15:50:00,48.03,48.04,47.85,47.95,251271.0,39.4101,39.4183,39.2624,39.3444,251271.0
2018-11-13 09:30:00,48.02,48.2,47.85,48.03,98631.0,39.4019,39.5496,39.2624,39.4101,98631.0
2018-11-13 09:40:00,48.03,48.24,47.98,48.15,48636.0,39.4101,39.5824,39.369,39.5085,48636.0
2018-11-13 09:50:00,48.16,48.34,48.16,48.33,53680.0,39.5167,39.6644,39.5167,39.6562,53680.0
2018-11-13 10:00:00,48.33,48.51,48.26,48.44,59046.0,39.6562,39.8039,39.5988,39.7465,59046.0
2018-11-13 10:10:00,48.45,48.5,48.4,48.47,70460.0,39.7547,39.7957,39.7137,39.7711,70460.0
2018-11-13 10:20:00,48.47,48.49,48.23,48.23,80089.0,39.7711,39.7875,39.5742,39.5742,80089.0
2018-11-13 10:30:00,48.21,48.31,48.13,48.2,61808.0,39.5578,39.6398,39.4921,39.5496,61808.0
2018-11-13 10:40:00,48.19,48.26,48.08,48.2,61704.0,39.5414,39.5988,39.4511,39.5496,61704.0
2018-11-13 10:50:00,48.19,48.19,48.1,48.17,40753.0,39.5414,39.5414,39.4675,39.5249,40753.0
2018-11-13 11:00:00,48.16,48.37,48.12,48.33,116163.0,39.5167,39.689,39.4839,39.6562,116163.0
2018-11-13 11:10:00,48.32,48.38,48.23,48.36,65307.0,39.648,39.6973,39.5742,39.6808,65307.0
2018-11-13 11:20:00,48.36,48.36,48.22,48.24,41935.0,39.6808,39.6808,39.566,39.5824,41935.0
2018-11-13 11:30:00,48.23,48.25,48.1,48.2,59329.0,39.5742,39.5906,39.4675,39.5496,59329.0
2018-11-13 11:40:00,48.2,48.32,48.17,48.31,36094.0,39.5496,39.648,39.5249,39.6398,36094.0
2018-11-13 11:50:00,48.3,48.36,48.24,48.27,47165.0,39.6316,39.6808,39.5824,39.607,47165.0
2018-11-13 12:00:00,48.29,48.35,48.09,48.13,64299.0,39.6234,39.6726,39.4593,39.4921,64299.0
2018-11-13 12:10:00,48.12,48.22,48.1,48.14,83284.0,39.4839,39.566,39.4675,39.5003,83284.0
2018-11-13 12:20:00,48.14,48.16,48.08,48.09,22886.0,39.5003,39.5167,39.4511,39.4593,22886.0
2018-11-13 12:30:00,48.09,48.13,48.03,48.05,31006.0,39.4593,39.4921,39.4101,39.4265,31006.0
2018-11-13 12:40:00,48.05,48.06,47.94,48.06,186110.0,39.4265,39.4347,39.3362,39.4347,186110.0
2018-11-13 12:50:00,48.06,48.06,47.93,48.05,70270.0,39.4347,39.4347,39.328,39.4265,70270.0
2018-11-13 13:00:00,48.05,48.1,48.02,48.02,33360.0,39.4265,39.4675,39.4019,39.4019,33360.0
2018-11-13 13:10:00,48.02,48.04,47.91,47.95,35128.0,39.4019,39.4183,39.3116,39.3444,35128.0
2018-11-13 13:20:00,47.96,48.04,47.94,47.99,34618.0,39.3526,39.4183,39.3362,39.3772,34618.0
2018-11-13 13:30:00,47.99,48.14,47.98,48.13,35190.0,39.3772,39.5003,39.369,39.4921,35190.0
2018-11-13 13:40:00,48.14,48.16,48.08,48.16,60725.0,39.5003,39.5167,39.4511,39.5167,60725.0
2018-11-13 13:50:00,48.15,48.22,48.14,48.15,24496.0,39.5085,39.566,39.5003,39.5085,24496.0
2018-11-13 14:00:00,48.15,48.17,48.05,48.09,31341.0,39.5085,39.5249,39.4265,39.4593,31341.0
2018-11-13 14:10:00,48.1,48.16,47.97,48.01,40107.0,39.4675,39.5167,39.3608,39.3937,40107.0
2018-11-13 14:20:00,48.01,48.02,47.91,47.98,60242.0,39.3937,39.4019,39.3116,39.369,60242.0
2018-11-13 14:30:00,47.98,48.11,47.98,48.06,55779.0,39.369,39.4757,39.369,39.4347,55779.0
2018-11-13 14:40:00,48.06,48.06,47.87,47.94,70738.0,39.4347,39.4347,39.2788,39.3362,70738.0
2018-11-13 14:50:00,47.94,48.03,47.91,47.99,59911.0,39.3362,39.4101,39.3116,39.3772,59911.0
2018-11-13 15:00:00,47.98,48.1,47.95,48.01,66754.0,39.369,39.4675,39.3444,39.3937,66754.0
2018-11-13 15:10:00,48.02,48.02,47.91,47.97,85238.0,39.4019,39.4019,39.3116,39.3608,85238.0
2018-11-13 15:20:00,47.97,48.06,47.9,48.0,74340.0,39.3608,39.4347,39.3034,39.3855,74340.0
2018-11-13 15:30:00,47.99,48.05,47.87,48.01,131498.0,39.3772,39.4265,39.2788,39.3937,131498.0
2018-11-13 15:40:00,48.01,48.1,47.94,48.07,199642.0,39.3937,39.4675,39.3362,39.4429,199642.0
2018-11-13 15:50:00,48.07,48.09,48.02,48.03,344911.0,39.4429,39.4593,39.4019,39.4101,344911.0
2018-11-14 09:30:00,48.18,48.31,47.52,47.55,105813.0,39.5331,39.6398,38.9916,39.0162,105813.0
2018-11-14 09:40:00,47.55,47.61,47.42,47.43,75009.0,39.0162,39.0654,38.9095,38.9178,75009.0
2018-11-14 09:50:00,47.42,47.55,47.3,47.52,83294.0,38.9095,39.0162,38.8111,38.9916,83294.0
2018-11-14 10:00:00,47.52,47.56,47.39,47.39,84206.0,38.9916,39.0244,38.8849,38.8849,84206.0
2018-11-14 10:10:00,47.39,47.48,47.33,47.44,110981.0,38.8849,38.9588,38.8357,38.926,110981.0
2018-11-14 10:20:00,47.44,47.52,47.3,47.3,39200.0,38.926,38.9916,38.8111,38.8111,39200.0
2018-11-14 10:30:00,47.3,47.33,47.21,47.29,95200.0,38.8111,38.8357,38.7372,38.8029,95200.0
2018-11-14 10:40:00,47.29,47.33,47.2,47.24,42467.0,38.8029,38.8357,38.729,38.7619,42467.0
2018-11-14 10:50:00,47.23,47.26,47.07,47.07,49548.0,38.7536,38.7783,38.6224,38.6224,49548.0
2018-11-14 11:00:00,47.08,47.08,46.9,46.97,53130.0,38.6306,38.6306,38.4829,38.5403,53130.0
2018-11-14 11:10:00,46.98,46.99,46.71,46.71,93019.0,38.5485,38.5567,38.327,38.327,93019.0
2018-11-14 11:20:00,46.72,46.88,46.7,46.77,70053.0,38.3352,38.4665,38.3188,38.3762,70053.0
2018-11-14 11:30:00,46.77,46.78,46.63,46.63,43610.0,38.3762,38.3844,38.2613,38.2613,43610.0
2018-11-14 11:40:00,46.63,46.63,46.53,46.55,100289.0,38.2613,38.2613,38.1793,38.1957,100289.0
2018-11-14 11:50:00,46.55,46.7,46.51,46.67,274225.0,38.1957,38.3188,38.1629,38.2941,274225.0
2018-11-14 12:00:00,46.67,46.78,46.67,46.72,76639.0,38.2941,38.3844,38.2941,38.3352,76639.0
2018-11-14 12:10:00,46.71,46.83,46.66,46.81,122121.0,38.327,38.4254,38.2859,38.409,122121.0
2018-11-14 12:20:00,46.82,47.02,46.81,46.93,95443.0,38.4172,38.5813,38.409,38.5075,95443.0
2018-11-14 12:30:00,46.92,46.92,46.78,46.85,169798.0,38.4993,38.4993,38.3844,38.4418,169798.0
2018-11-14 12:40:00,46.85,46.86,46.67,46.78,37116.0,38.4418,38.45,38.2941,38.3844,37116.0
2018-11-14 12:50:00,46.78,46.85,46.64,46.67,53178.0,38.3844,38.4418,38.2695,38.2941,53178.0
2018-11-14 13:00:00,46.66,46.77,46.65,46.71,39563.0,38.2859,38.3762,38.2777,38.327,39563.0
2018-11-14 13:10:00,46.72,46.82,46.64,46.8,45069.0,38.3352,38.4172,38.2695,38.4008,45069.0
2018-11-14 13:20:00,46.8,46.82,46.71,46.75,54358.0,38.4008,38.4172,38.327,38.3598,54358.0
2018-11-14 13:30:00,46.74,46.77,46.69,46.7,37392.0,38.3516,38.3762,38.3106,38.3188,37392.0
2018-11-14 13:40:00,46.69,46.69,46.44,46.48,80870.0,38.3106,38.3106,38.1054,38.1382,80870.0
2018-11-14 13:50:00,46.47,46.55,46.44,46.52,34070.0,38.13,38.1957,38.1054,38.1711,34070.0
2018-11-14 14:00:00,46.51,46.51,46.26,46.37,66572.0,38.1629,38.1629,37.9577,38.048,66572.0
2018-11-14 14:10:00,46.38,46.69,46.38,46.6,90414.0,38.0562,38.3106,38.0562,38.2367,90414.0
2018-11-14 14:20:00,46.6,46.71,46.54,46.57,42280.0,38.2367,38.327,38.1875,38.2121,42280.0
2018-11-14 14:30:00,46.56,46.69,46.52,46.64,41719.0,38.2039,38.3106,38.1711,38.2695,41719.0
2018-11-14 14:40:00,46.64,46.68,46.54,46.66,48889.0,38.2695,38.3024,38.1875,38.2859,48889.0
2018-11-14 14:50:00,46.66,46.85,46.63,46.78,62732.0,38.2859,38.4418,38.2613,38.3844,62732.0
2018-11-14 15:00:00,46.78,46.86,46.72,46.8,81178.0,38.3844,38.45,38.3352,38.4008,81178.0
2018-11-14 15:10:00,46.8,46.84,46.71,46.81,67476.0,38.4008,38.4336,38.327,38.409,67476.0
2018-11-14 15:20:00,46.81,46.81,46.7,46.74,51347.0,38.409,38.409,38.3188,38.3516,51347.0
2018-11-14 15:30:00,46.74,46.78,46.64,46.66,105443.0,38.3516,38.3844,38.2695,38.2859,105443.0
2018-11-14 15:40:00,46.66,46.68,46.59,46.61,117933.0,38.2859,38.3024,38.2285,38.2449,117933.0
2018-11-14 15:50:00,46.61,46.61,46.48,46.6,370099.0,38.2449,38.2449,38.1382,38.2367,370099.0
2018-11-15 09:30:00,46.32,46.39,45.77,45.77,267748.0,38.007,38.0644,37.5557,37.5557,267748.0
2018-11-15 09:40:00,45.77,45.86,45.58,45.78,217982.0,37.5557,37.6295,37.3998,37.5639,217982.0
2018-11-15 09:50:00,45.78,46.11,45.77,45.97,80572.0,37.5639,37.8347,37.5557,37.7198,80572.0
2018-11-15 10:00:00,45.96,46.14,45.93,46.07,69846.0,37.7116,37.8593,37.687,37.8018,69846.0
2018-11-15 10:10:00,46.06,46.17,46.01,46.08,134906.0,37.7936,37.8839,37.7526,37.81,134906.0
2018-11-15 10:20:00,46.08,46.11,45.83,45.83,63456.0,37.81,37.8347,37.6049,37.6049,63456.0
2018-11-15 10:30:00,45.83,45.88,45.57,45.61,110689.0,37.6049,37.6459,37.3916,37.4244,110689.0
2018-11-15 10:40:00,45.61,45.84,45.6,45.77,67651.0,37.4244,37.6131,37.4162,37.5557,67651.0
2018-11-15 10:50:00,45.77,45.83,45.73,45.79,44925.0,37.5557,37.6049,37.5228,37.5721,44925.0
2018-11-15 11:00:00,45.8,46.06,45.79,45.92,80631.0,37.5803,37.7936,37.5721,37.6788,80631.0
2018-11-15 11:10:00,45.92,45.93,45.74,45.78,94195.0,37.6788,37.687,37.5311,37.5639,94195.0
2018-11-15 11:20:00,45.78,45.87,45.74,45.78,83788.0,37.5639,37.6377,37.5311,37.5639,83788.0
2018-11-15 11:30:00,45.78,45.89,45.75,45.86,75123.0,37.5639,37.6541,37.5393,37.6295,75123.0
2018-11-15 11:40:00,45.85,45.95,45.8,45.89,59010.0,37.6213,37.7034,37.5803,37.6541,59010.0
2018-11-15 11:50:00,45.89,45.93,45.81,45.85,56241.0,37.6541,37.687,37.5885,37.6213,56241.0
2018-11-15 12:00:00,45.86,45.96,45.8,45.82,73373.0,37.6295,37.7116,37.5803,37.5967,73373.0
2018-11-15 12:10:00,45.82,45.88,45.76,45.77,35144.0,37.5967,37.6459,37.5475,37.5557,35144.0
2018-11-15 12:20:00,45.77,45.85,45.73,45.8,49285.0,37.5557,37.6213,37.5228,37.5803,49285.0
2018-11-15 12:30:00,45.8,45.81,45.71,45.75,47938.0,37.5803,37.5885,37.5064,37.5393,47938.0
2018-11-15 12:40:00,45.75,45.75,45.62,45.73,48421.0,37.5393,37.5393,37.4326,37.5228,48421.0
2018-11-15 12:50:00,45.73,45.76,45.5,45.5,58089.0,37.5228,37.5475,37.3341,37.3341,58089.0
2018-11-15 13:00:00,45.51,45.57,45.45,45.51,51748.0,37.3423,37.3916,37.2931,37.3423,51748.0
2018-11-15 13:10:00,45.52,45.72,45.51,45.67,65205.0,37.3505,37.5146,37.3423,37.4736,65205.0
2018-11-15 13:20:00,45.69,45.86,45.69,45.8,78773.0,37.49,37.6295,37.49,37.5803,78773.0
2018-11-15 13:30:00,45.8,45.87,45.76,45.77,84659.0,37.5803,37.6377,37.5475,37.5557,84659.0
2018-11-15 13:40:00,45.77,45.93,45.77,45.81,57918.0,37.5557,37.687,37.5557,37.5885,57918.0
2018-11-15 13:50:00,45.81,45.96,45.81,45.93,37632.0,37.5885,37.7116,37.5885,37.687,37632.0
2018-11-15 14:00:00,45.94,45.99,45.9,45.94,46409.0,37.6952,37.7362,37.6623,37.6952,46409.0
2018-11-15 14:10:00,45.93,45.95,45.84,45.87,48382.0,37.687,37.7034,37.6131,37.6377,48382.0
2018-11-15 14:20:00,45.87,46.05,45.86,46.04,55819.0,37.6377,37.7854,37.6295,37.7772,55819.0
2018-11-15 14:30:00,46.03,46.1,45.96,45.98,45513.0,37.769,37.8264,37.7116,37.728,45513.0
2018-11-15 14:40:00,45.99,46.07,45.93,46.02,49023.0,37.7362,37.8018,37.687,37.7608,49023.0
2018-11-15 14:50:00,46.01,46.01,45.91,45.98,54424.0,37.7526,37.7526,37.6705,37.728,54424.0
2018-11-15 15:00:00,45.99,45.99,45.75,45.93,153240.0,37.7362,37.7362,37.5393,37.687,153240.0
2018-11-15 15:10:00,45.93,46.08,45.92,45.95,124938.0,37.687,37.81,37.6788,37.7034,124938.0
2018-11-15 15:20:00,45.94,45.99,45.86,45.9,90084.0,37.6952,37.7362,37.6295,37.6623,90084.0
2018-11-15 15:30:00,45.9,46.05,45.89,46.05,105959.0,37.6623,37.7854,37.6541,37.7854,105959.0
2018-11-15 15:40:00,46.05,46.1,46.0,46.03,146225.0,37.7854,37.8264,37.7444,37.769,146225.0
2018-11-15 15:50:00,46.02,46.13,45.95,46.12,416567.0,37.7608,37.8511,37.7034,37.8429,416567.0
2018-11-16 09:30:00,46.1,46.23,45.84,45.9,282034.0,37.8264,37.9331,37.6131,37.6623,282034.0
2018-11-16 09:40:00,45.9,46.13,45.86,46.08,52765.0,37.6623,37.8511,37.6295,37.81,52765.0
2018-11-16 09:50:00,46.09,46.1,45.99,46.08,28860.0,37.8182,37.8264,37.7362,37.81,28860.0
2018-11-16 10:00:00,46.07,46.16,46.07,46.14,31842.0,37.8018,37.8757,37.8018,37.8593,31842.0
2018-11-16 10:10:00,46.13,46.5,46.13,46.32,220497.0,37.8511,38.1547,37.8511,38.007,220497.0
2018-11-16 10:20:00,46.33,46.37,46.25,46.27,34642.0,38.0152,38.048,37.9495,37.9659,34642.0
2018-11-16 10:30:00,46.27,46.47,46.25,46.43,33557.0,37.9659,38.13,37.9495,38.0972,33557.0
2018-11-16 10:40:00,46.44,46.6,46.43,46.59,40050.0,38.1054,38.2367,38.0972,38.2285,40050.0
2018-11-16 10:50:00,46.59,46.61,46.51,46.53,32189.0,38.2285,38.2449,38.1629,38.1793,32189.0
2018-11-16 11:00:00,46.53,46.57,46.48,46.52,33594.0,38.1793,38.2121,38.1382,38.1711,33594.0
2018-11-16 11:10:00,46.52,46.6,46.44,46.59,91628.0,38.1711,38.2367,38.1054,38.2285,91628.0
2018-11-16 11:20:00,46.58,46.58,46.51,46.57,29027.0,38.2203,38.2203,38.1629,38.2121,29027.0
2018-11-16 11:30:00,46.57,46.59,46.48,46.54,62996.0,38.2121,38.2285,38.1382,38.1875,62996.0
2018-11-16 11:40:00,46.54,46.59,46.45,46.51,75877.0,38.1875,38.2285,38.1136,38.1629,75877.0
2018-11-16 11:50:00,46.49,46.49,46.39,46.42,40569.0,38.1465,38.1465,38.0644,38.089,40569.0
2018-11-16 12:00:00,46.42,46.55,46.4,46.52,51250.0,38.089,38.1957,38.0726,38.1711,51250.0
2018-11-16 12:10:00,46.52,46.53,46.42,46.5,30125.0,38.1711,38.1793,38.089,38.1547,30125.0
2018-11-16 12:20:00,46.49,46.53,46.39,46.41,33846.0,38.1465,38.1793,38.0644,38.0808,33846.0
2018-11-16 12:30:00,46.4,46.64,46.39,46.57,80976.0,38.0726,38.2695,38.0644,38.2121,80976.0
2018-11-16 12:40:00,46.58,46.79,46.56,46.75,78955.0,38.2203,38.3926,38.2039,38.3598,78955.0
2018-11-16 12:50:00,46.75,46.76,46.62,46.69,34669.0,38.3598,38.368,38.2531,38.3106,34669.0
2018-11-16 13:00:00,46.7,46.75,46.62,46.65,66545.0,38.3188,38.3598,38.2531,38.2777,66545.0
2018-11-16 13:10:00,46.66,46.72,46.63,46.63,43351.0,38.2859,38.3352,38.2613,38.2613,43351.0
2018-11-16 13:20:00,46.63,46.63,46.55,46.58,23687.0,38.2613,38.2613,38.1957,38.2203,23687.0
2018-11-16 13:30:00,46.58,46.6,46.49,46.49,27717.0,38.2203,38.2367,38.1465,38.1465,27717.0
2018-11-16 13:40:00,46.49,46.52,46.4,46.44,43203.0,38.1465,38.1711,38.0726,38.1054,43203.0
2018-11-16 13:50:00,46.45,46.52,46.44,46.49,30929.0,38.1136,38.1711,38.1054,38.1465,30929.0
2018-11-16 14:00:00,46.49,46.56,46.49,46.54,35870.0,38.1465,38.2039,38.1465,38.1875,35870.0
2018-11-16 14:10:00,46.54,46.57,46.44,46.52,37815.0,38.1875,38.2121,38.1054,38.1711,37815.0
2018-11-16 14:20:00,46.52,46.54,46.42,46.5,46662.0,38.1711,38.1875,38.089,38.1547,46662.0
2018-11-16 14:30:00,46.5,46.55,46.47,46.5,36186.0,38.1547,38.1957,38.13,38.1547,36186.0
2018-11-16 14:40:00,46.51,46.52,46.46,46.51,35553.0,38.1629,38.1711,38.1218,38.1629,35553.0
2018-11-16 14:50:00,46.5,46.52,46.4,46.41,44974.0,38.1547,38.1711,38.0726,38.0808,44974.0
2018-11-16 15:00:00,46.42,46.46,46.4,46.42,54081.0,38.089,38.1218,38.0726,38.089,54081.0
2018-11-16 15:10:00,46.42,46.43,46.36,46.4,74708.0,38.089,38.0972,38.0398,38.0726,74708.0
2018-11-16 15:20:00,46.41,46.44,46.39,46.39,53047.0,38.0808,38.1054,38.0644,38.0644,53047.0
2018-11-16 15:30:00,46.4,46.45,46.36,46.45,73082.0,38.0726,38.1136,38.0398,38.1136,73082.0
2018-11-16 15:40:00,46.44,46.46,46.38,46.41,122825.0,38.1054,38.1218,38.0562,38.0808,122825.0
2018-11-16 15:50:00,46.41,46.43,46.34,46.42,360580.0,38.0808,38.0972,38.0234,38.089,360580.0
2018-11-19 09:30:00,46.42,46.7,46.38,46.61,67715.0,38.089,38.3188,38.0562,38.2449,67715.0
2018-11-19 09:40:00,46.63,46.72,46.63,46.68,37811.0,38.2613,38.3352,38.2613,38.3024,37811.0
2018-11-19 09:50:00,46.69,46.71,46.58,46.65,46577.0,38.3106,38.327,38.2203,38.2777,46577.0
2018-11-19 10:00:00,46.65,46.65,46.42,46.42,56692.0,38.2777,38.2777,38.089,38.089,56692.0
2018-11-19 10:10:00,46.41,46.47,46.38,46.43,41565.0,38.0808,38.13,38.0562,38.0972,41565.0
2018-11-19 10:20:00,46.44,46.49,46.3,46.33,38576.0,38.1054,38.1465,37.9906,38.0152,38576.0
2018-11-19 10:30:00,46.33,46.33,46.21,46.31,49132.0,38.0152,38.0152,37.9167,37.9988,49132.0
2018-11-19 10:40:00,46.31,46.33,46.26,46.3,37354.0,37.9988,38.0152,37.9577,37.9906,37354.0
2018-11-19 10:50:00,46.3,46.38,46.28,46.34,31957.0,37.9906,38.0562,37.9741,38.0234,31957.0
2018-11-19 11:00:00,46.33,46.38,46.21,46.28,38075.0,38.0152,38.0562,37.9167,37.9741,38075.0
2018-11-19 11:10:00,46.27,46.27,46.2,46.23,34790.0,37.9659,37.9659,37.9085,37.9331,34790.0
2018-11-19 11:20:00,46.24,46.25,46.16,46.21,29573.0,37.9413,37.9495,37.8757,37.9167,29573.0
2018-11-19 11:30:00,46.2,46.23,46.14,46.15,29996.0,37.9085,37.9331,37.8593,37.8675,29996.0
2018-11-19 11:40:00,46.14,46.19,46.1,46.16,56770.0,37.8593,37.9003,37.8264,37.8757,56770.0
2018-11-19 11:50:00,46.16,46.16,46.04,46.09,76442.0,37.8757,37.8757,37.7772,37.8182,76442.0
2018-11-19 12:00:00,46.09,46.1,45.92,46.03,54143.0,37.8182,37.8264,37.6788,37.769,54143.0
2018-11-19 12:10:00,46.03,46.11,45.97,46.02,39977.0,37.769,37.8347,37.7198,37.7608,39977.0
2018-11-19 12:20:00,46.03,46.07,45.97,46.07,40105.0,37.769,37.8018,37.7198,37.8018,40105.0
2018-11-19 12:30:00,46.06,46.07,45.98,46.07,44973.0,37.7936,37.8018,37.728,37.8018,44973.0
2018-11-19 12:40:00,46.07,46.13,46.06,46.06,30254.0,37.8018,37.8511,37.7936,37.7936,30254.0
2018-11-19 12:50:00,46.07,46.2,46.02,46.19,58429.0,37.8018,37.9085,37.7608,37.9003,58429.0
2018-11-19 13:00:00,46.19,46.19,46.03,46.03,25835.0,37.9003,37.9003,37.769,37.769,25835.0
2018-11-19 13:10:00,46.04,46.19,46.03,46.16,52906.0,37.7772,37.9003,37.769,37.8757,52906.0
2018-11-19 13:20:00,46.15,46.18,46.04,46.05,37310.0,37.8675,37.8921,37.7772,37.7854,37310.0
2018-11-19 13:30:00,46.04,46.21,46.02,46.18,53109.0,37.7772,37.9167,37.7608,37.8921,53109.0
2018-11-19 13:40:00,46.18,46.21,46.13,46.19,50264.0,37.8921,37.9167,37.8511,37.9003,50264.0
2018-11-19 13:50:00,46.19,46.2,46.14,46.16,42360.0,37.9003,37.9085,37.8593,37.8757,42360.0
2018-11-19 14:00:00,46.16,46.22,46.1,46.21,62453.0,37.8757,37.9249,37.8264,37.9167,62453.0
2018-11-19 14:10:00,46.19,46.26,46.16,46.19,44540.0,37.9003,37.9577,37.8757,37.9003,44540.0
2018-11-19 14:20:00,46.2,46.24,46.12,46.22,47581.0,37.9085,37.9413,37.8429,37.9249,47581.0
2018-11-19 14:30:00,46.21,46.31,46.15,46.31,33700.0,37.9167,37.9988,37.8675,37.9988,33700.0
2018-11-19 14:40:00,46.32,46.35,46.24,46.35,43639.0,38.007,38.0316,37.9413,38.0316,43639.0
2018-11-19 14:50:00,46.35,46.44,46.3,46.41,36873.0,38.0316,38.1054,37.9906,38.0808,36873.0
2018-11-19 15:00:00,46.41,46.41,46.31,46.32,47968.0,38.0808,38.0808,37.9988,38.007,47968.0
2018-11-19 15:10:00,46.31,46.43,46.29,46.38,60462.0,37.9988,38.0972,37.9823,38.0562,60462.0
2018-11-19 15:20:00,46.39,46.42,46.3,46.34,47438.0,38.0644,38.089,37.9906,38.0234,47438.0
2018-11-19 15:30:00,46.35,46.37,46.19,46.23,111121.0,38.0316,38.048,37.9003,37.9331,111121.0
2018-11-19 15:40:00,46.23,46.23,46.1,46.17,88211.0,37.9331,37.9331,37.8264,37.8839,88211.0
2018-11-19 15:50:00,46.18,46.3,46.15,46.3,253983.0,37.8921,37.9906,37.8675,37.9906,253983.0
2018-11-20 09:30:00,46.18,46.56,45.99,46.05,277213.0,37.8921,38.2039,37.7362,37.7854,277213.0
2018-11-20 09:40:00,46.05,46.16,45.82,45.89,172455.0,37.7854,37.8757,37.5967,37.6541,172455.0
2018-11-20 09:50:00,45.9,45.92,45.76,45.92,114164.0,37.6623,37.6788,37.5475,37.6788,114164.0
2018-11-20 10:00:00,45.91,45.97,45.8,45.93,120108.0,37.6705,37.7198,37.5803,37.687,120108.0
2018-11-20 10:10:00,45.93,46.16,45.91,46.16,85646.0,37.687,37.8757,37.6705,37.8757,85646.0
2018-11-20 10:20:00,46.16,46.28,46.15,46.22,62798.0,37.8757,37.9741,37.8675,37.9249,62798.0
2018-11-20 10:30:00,46.21,46.22,46.12,46.2,126804.0,37.9167,37.9249,37.8429,37.9085,126804.0
2018-11-20 10:40:00,46.2,46.29,46.18,46.28,60891.0,37.9085,37.9823,37.8921,37.9741,60891.0
2018-11-20 10:50:00,46.27,46.36,46.24,46.27,47508.0,37.9659,38.0398,37.9413,37.9659,47508.0
2018-11-20 11:00:00,46.27,46.29,46.22,46.25,64212.0,37.9659,37.9823,37.9249,37.9495,64212.0
2018-11-20 11:10:00,46.24,46.26,46.04,46.04,39364.0,37.9413,37.9577,37.7772,37.7772,39364.0
2018-11-20 11:20:00,46.04,46.07,45.97,46.0,36729.0,37.7772,37.8018,37.7198,37.7444,36729.0
2018-11-20 11:30:00,46.01,46.07,45.9,46.05,40555.0,37.7526,37.8018,37.6623,37.7854,40555.0
2018-11-20 11:40:00,46.05,46.22,46.04,46.13,34402.0,37.7854,37.9249,37.7772,37.8511,34402.0
2018-11-20 11:50:00,46.13,46.15,46.04,46.1,34218.0,37.8511,37.8675,37.7772,37.8264,34218.0
2018-11-20 12:00:00,46.1,46.2,46.06,46.08,32294.0,37.8264,37.9085,37.7936,37.81,32294.0
2018-11-20 12:10:00,46.07,46.08,45.92,45.93,31413.0,37.8018,37.81,37.6788,37.687,31413.0
2018-11-20 12:20:00,45.92,46.05,45.86,45.98,44493.0,37.6788,37.7854,37.6295,37.728,44493.0
2018-11-20 12:30:00,45.97,46.03,45.93,45.98,26723.0,37.7198,37.769,37.687,37.728,26723.0
2018-11-20 12:40:00,45.98,45.99,45.9,45.95,18328.0,37.728,37.7362,37.6623,37.7034,18328.0
2018-11-20 12:50:00,45.95,46.04,45.93,45.93,24242.0,37.7034,37.7772,37.687,37.687,24242.0
2018-11-20 13:00:00,45.92,45.95,45.87,45.94,29618.0,37.6788,37.7034,37.6377,37.6952,29618.0
2018-11-20 13:10:00,45.94,45.96,45.85,45.85,27870.0,37.6952,37.7116,37.6213,37.6213,27870.0
2018-11-20 13:20:00,45.85,45.88,45.8,45.86,37135.0,37.6213,37.6459,37.5803,37.6295,37135.0
2018-11-20 13:30:00,45.87,45.9,45.83,45.86,25989.0,37.6377,37.6623,37.6049,37.6295,25989.0
2018-11-20 13:40:00,45.85,45.97,45.85,45.93,26669.0,37.6213,37.7198,37.6213,37.687,26669.0
2018-11-20 13:50:00,45.94,45.97,45.9,45.91,20352.0,37.6952,37.7198,37.6623,37.6705,20352.0
2018-11-20 14:00:00,45.9,45.92,45.81,45.81,47627.0,37.6623,37.6788,37.5885,37.5885,47627.0
2018-11-20 14:10:00,45.81,45.98,45.81,45.94,56027.0,37.5885,37.728,37.5885,37.6952,56027.0
2018-11-20 14:20:00,45.94,45.98,45.84,45.84,35731.0,37.6952,37.728,37.6131,37.6131,35731.0
2018-11-20 14:30:00,45.84,46.02,45.81,45.9,45491.0,37.6131,37.7608,37.5885,37.6623,45491.0
2018-11-20 14:40:00,45.89,45.91,45.8,45.82,31594.0,37.6541,37.6705,37.5803,37.5967,31594.0
2018-11-20 14:50:00,45.81,45.87,45.73,45.78,49418.0,37.5885,37.6377,37.5228,37.5639,49418.0
2018-11-20 15:00:00,45.78,45.89,45.72,45.79,114395.0,37.5639,37.6541,37.5146,37.5721,114395.0
2018-11-20 15:10:00,45.78,45.79,45.64,45.73,93091.0,37.5639,37.5721,37.449,37.5228,93091.0
2018-11-20 15:20:00,45.73,45.85,45.66,45.8,72323.0,37.5228,37.6213,37.4654,37.5803,72323.0
2018-11-20 15:30:00,45.79,45.85,45.73,45.82,90804.0,37.5721,37.6213,37.5228,37.5967,90804.0
2018-11-20 15:40:00,45.82,45.82,45.65,45.67,133348.0,37.5967,37.5967,37.4572,37.4736,133348.0
2018-11-20 15:50:00,45.67,45.7,45.6,45.65,251234.0,37.4736,37.4982,37.4162,37.4572,251234.0
2018-11-21 09:30:00,45.34,45.53,45.28,45.39,147754.0,37.4762,37.6332,37.4266,37.5175,147754.0
2018-11-21 09:40:00,45.39,45.64,45.39,45.63,84082.0,37.5175,37.7241,37.5175,37.7159,84082.0
2018-11-21 09:50:00,45.64,45.74,45.49,45.73,89786.0,37.7241,37.8068,37.6001,37.7985,89786.0
2018-11-21 10:00:00,45.75,45.79,45.69,45.76,83388.0,37.815,37.8481,37.7654,37.8233,83388.0
2018-11-21 10:10:00,45.76,45.8,45.59,45.67,62474.0,37.8233,37.8564,37.6828,37.7489,62474.0
2018-11-21 10:20:00,45.66,45.66,45.49,45.5,112078.0,37.7407,37.7407,37.6001,37.6084,112078.0
2018-11-21 10:30:00,45.49,45.72,45.49,45.63,68630.0,37.6001,37.7902,37.6001,37.7159,68630.0
2018-11-21 10:40:00,45.64,45.7,45.57,45.61,56452.0,37.7241,37.7737,37.6663,37.6993,56452.0
2018-11-21 10:50:00,45.61,45.7,45.49,45.68,56957.0,37.6993,37.7737,37.6001,37.7572,56957.0
2018-11-21 11:00:00,45.68,45.71,45.64,45.64,58237.0,37.7572,37.782,37.7241,37.7241,58237.0
2018-11-21 11:10:00,45.64,45.74,45.63,45.73,63443.0,37.7241,37.8068,37.7159,37.7985,63443.0
2018-11-21 11:20:00,45.73,45.8,45.68,45.79,51906.0,37.7985,37.8564,37.7572,37.8481,51906.0
2018-11-21 11:30:00,45.79,45.94,45.79,45.91,46309.0,37.8481,37.9721,37.8481,37.9473,46309.0
2018-11-21 11:40:00,45.9,45.96,45.88,45.91,46865.0,37.939,37.9886,37.9225,37.9473,46865.0
2018-11-21 11:50:00,45.91,45.96,45.86,45.88,46848.0,37.9473,37.9886,37.906,37.9225,46848.0
2018-11-21 12:00:00,45.88,45.95,45.88,45.9,36687.0,37.9225,37.9804,37.9225,37.939,36687.0
2018-11-21 12:10:00,45.9,45.95,45.88,45.89,38332.0,37.939,37.9804,37.9225,37.9308,38332.0
2018-11-21 12:20:00,45.9,45.91,45.84,45.87,37191.0,37.939,37.9473,37.8894,37.9142,37191.0
2018-11-21 12:30:00,45.87,45.91,45.86,45.91,28662.0,37.9142,37.9473,37.906,37.9473,28662.0
2018-11-21 12:40:00,45.91,45.98,45.9,45.96,42382.0,37.9473,38.0052,37.939,37.9886,42382.0
2018-11-21 12:50:00,45.96,45.97,45.84,45.89,34464.0,37.9886,37.9969,37.8894,37.9308,34464.0
2018-11-21 13:00:00,45.89,45.9,45.86,45.86,25715.0,37.9308,37.939,37.906,37.906,25715.0
2018-11-21 13:10:00,45.86,45.86,45.79,45.83,32665.0,37.906,37.906,37.8481,37.8812,32665.0
2018-11-21 13:20:00,45.83,45.91,45.81,45.91,33098.0,37.8812,37.9473,37.8646,37.9473,33098.0
2018-11-21 13:30:00,45.91,45.98,45.9,45.98,27624.0,37.9473,38.0052,37.939,38.0052,27624.0
2018-11-21 13:40:00,45.98,45.98,45.88,45.89,37905.0,38.0052,38.0052,37.9225,37.9308,37905.0
2018-11-21 13:50:00,45.88,45.89,45.82,45.85,49367.0,37.9225,37.9308,37.8729,37.8977,49367.0
2018-11-21 14:00:00,45.86,45.86,45.68,45.68,50937.0,37.906,37.906,37.7572,37.7572,50937.0
2018-11-21 14:10:00,45.69,45.74,45.62,45.66,101770.0,37.7654,37.8068,37.7076,37.7407,101770.0
2018-11-21 14:20:00,45.66,45.69,45.57,45.69,172647.0,37.7407,37.7654,37.6663,37.7654,172647.0
2018-11-21 14:30:00,45.69,45.71,45.51,45.52,75188.0,37.7654,37.782,37.6167,37.6249,75188.0
2018-11-21 14:40:00,45.52,45.68,45.52,45.65,57815.0,37.6249,37.7572,37.6249,37.7324,57815.0
2018-11-21 14:50:00,45.64,45.66,45.6,45.65,49590.0,37.7241,37.7407,37.6911,37.7324,49590.0
2018-11-21 15:00:00,45.65,45.78,45.65,45.77,62804.0,37.7324,37.8398,37.7324,37.8316,62804.0
2018-11-21 15:10:00,45.78,45.78,45.66,45.67,48643.0,37.8398,37.8398,37.7407,37.7489,48643.0
2018-11-21 15:20:00,45.66,45.71,45.62,45.66,68470.0,37.7407,37.782,37.7076,37.7407,68470.0
2018-11-21 15:30:00,45.66,45.68,45.6,45.61,101910.0,37.7407,37.7572,37.6911,37.6993,101910.0
2018-11-21 15:40:00,45.61,45.64,45.54,45.63,116072.0,37.6993,37.7241,37.6415,37.7159,116072.0
2018-11-21 15:50:00,45.64,45.69,45.56,45.59,256392.0,37.7241,37.7654,37.658,37.6828,256392.0
2018-11-23 09:30:00,45.27,45.41,44.89,45.13,240626.0,37.4183,37.534,37.1042,37.3026,240626.0
2018-11-23 09:40:00,45.14,45.3,45.08,45.17,64305.0,37.3108,37.4431,37.2612,37.3356,64305.0
2018-11-23 09:50:00,45.18,45.43,45.1,45.39,92111.0,37.3439,37.5505,37.2778,37.5175,92111.0
2018-11-23 10:00:00,45.38,45.42,45.3,45.34,27327.0,37.5092,37.5423,37.4431,37.4762,27327.0
2018-11-23 10:10:00,45.33,45.38,45.3,45.34,29024.0,37.4679,37.5092,37.4431,37.4762,29024.0
2018-11-23 10:20:00,45.34,45.36,45.17,45.2,27680.0,37.4762,37.4927,37.3356,37.3604,27680.0
2018-11-23 10:30:00,45.2,45.43,45.19,45.41,34288.0,37.3604,37.5505,37.3522,37.534,34288.0
2018-11-23 10:40:00,45.41,45.51,45.39,45.47,28205.0,37.534,37.6167,37.5175,37.5836,28205.0
2018-11-23 10:50:00,45.47,45.53,45.45,45.49,22965.0,37.5836,37.6332,37.5671,37.6001,22965.0
2018-11-23 11:00:00,45.49,45.54,45.38,45.41,39974.0,37.6001,37.6415,37.5092,37.534,39974.0
2018-11-23 11:10:00,45.41,45.5,45.35,45.48,32701.0,37.534,37.6084,37.4844,37.5919,32701.0
2018-11-23 11:20:00,45.48,45.49,45.38,45.41,18873.0,37.5919,37.6001,37.5092,37.534,18873.0
2018-11-23 11:30:00,45.42,45.43,45.32,45.33,28845.0,37.5423,37.5505,37.4596,37.4679,28845.0
2018-11-23 11:40:00,45.32,45.46,45.32,45.45,22298.0,37.4596,37.5753,37.4596,37.5671,22298.0
2018-11-23 11:50:00,45.44,45.45,45.28,45.3,37741.0,37.5588,37.5671,37.4266,37.4431,37741.0
2018-11-23 12:00:00,45.3,45.31,45.26,45.26,35899.0,37.4431,37.4514,37.41,37.41,35899.0
2018-11-23 12:10:00,45.26,45.32,45.24,45.32,36463.0,37.41,37.4596,37.3935,37.4596,36463.0
2018-11-23 12:20:00,45.33,45.44,45.33,45.36,31065.0,37.4679,37.5588,37.4679,37.4927,31065.0
2018-11-23 12:30:00,45.34,45.5,45.33,45.45,40493.0,37.4762,37.6084,37.4679,37.5671,40493.0
2018-11-23 12:40:00,45.46,45.46,45.32,45.35,47626.0,37.5753,37.5753,37.4596,37.4844,47626.0
2018-11-23 12:50:00,45.35,45.35,45.17,45.2,77744.0,37.4844,37.4844,37.3356,37.3604,77744.0
2018-11-26 09:30:00,45.39,45.58,45.37,45.53,109058.0,37.5175,37.6745,37.5009,37.6332,109058.0
2018-11-26 09:40:00,45.53,45.62,45.48,45.56,29703.0,37.6332,37.7076,37.5919,37.658,29703.0
2018-11-26 09:50:00,45.55,45.61,45.49,45.54,36194.0,37.6497,37.6993,37.6001,37.6415,36194.0
2018-11-26 10:00:00,45.54,45.65,45.47,45.62,56968.0,37.6415,37.7324,37.5836,37.7076,56968.0
2018-11-26 10:10:00,45.62,45.62,45.42,45.46,38473.0,37.7076,37.7076,37.5423,37.5753,38473.0
2018-11-26 10:20:00,45.46,45.5,45.42,45.48,25603.0,37.5753,37.6084,37.5423,37.5919,25603.0
2018-11-26 10:30:00,45.5,45.52,45.4,45.44,50466.0,37.6084,37.6249,37.5257,37.5588,50466.0
2018-11-26 10:40:00,45.45,45.53,45.39,45.53,47944.0,37.5671,37.6332,37.5175,37.6332,47944.0
2018-11-26 10:50:00,45.53,45.56,45.49,45.5,22312.0,37.6332,37.658,37.6001,37.6084,22312.0
2018-11-26 11:00:00,45.5,45.53,45.47,45.51,30725.0,37.6084,37.6332,37.5836,37.6167,30725.0
2018-11-26 11:10:00,45.51,45.55,45.44,45.54,28406.0,37.6167,37.6497,37.5588,37.6415,28406.0
2018-11-26 11:20:00,45.55,45.59,45.51,45.52,26040.0,37.6497,37.6828,37.6167,37.6249,26040.0
2018-11-26 11:30:00,45.52,45.54,45.38,45.39,33139.0,37.6249,37.6415,37.5092,37.5175,33139.0
2018-11-26 11:40:00,45.4,45.47,45.38,45.46,30190.0,37.5257,37.5836,37.5092,37.5753,30190.0
2018-11-26 11:50:00,45.46,45.53,45.45,45.51,24238.0,37.5753,37.6332,37.5671,37.6167,24238.0
2018-11-26 12:00:00,45.52,45.53,45.47,45.52,27393.0,37.6249,37.6332,37.5836,37.6249,27393.0
2018-11-26 12:10:00,45.53,45.53,45.41,45.41,35686.0,37.6332,37.6332,37.534,37.534,35686.0
2018-11-26 12:20:00,45.41,45.41,45.36,45.41,28145.0,37.534,37.534,37.4927,37.534,28145.0
2018-11-26 12:30:00,45.4,45.41,45.3,45.32,23305.0,37.5257,37.534,37.4431,37.4596,23305.0
2018-11-26 12:40:00,45.33,45.35,45.27,45.28,29000.0,37.4679,37.4844,37.4183,37.4266,29000.0
2018-11-26 12:50:00,45.28,45.33,45.27,45.33,19273.0,37.4266,37.4679,37.4183,37.4679,19273.0
2018-11-26 13:00:00,45.33,45.33,45.24,45.31,32816.0,37.4679,37.4679,37.3935,37.4514,32816.0
2018-11-26 13:10:00,45.31,45.39,45.31,45.34,33292.0,37.4514,37.5175,37.4514,37.4762,33292.0
2018-11-26 13:20:00,45.35,45.39,45.32,45.39,22402.0,37.4844,37.5175,37.4596,37.5175,22402.0
2018-11-26 13:30:00,45.4,45.47,45.39,45.46,33802.0,37.5257,37.5836,37.5175,37.5753,33802.0
2018-11-26 13:40:00,45.47,45.47,45.39,45.44,41123.0,37.5836,37.5836,37.5175,37.5588,41123.0
2018-11-26 13:50:00,45.43,45.48,45.42,45.47,33192.0,37.5505,37.5919,37.5423,37.5836,33192.0
2018-11-26 14:00:00,45.47,45.52,45.44,45.51,30575.0,37.5836,37.6249,37.5588,37.6167,30575.0
2018-11-26 14:10:00,45.51,45.56,45.47,45.51,28334.0,37.6167,37.658,37.5836,37.6167,28334.0
2018-11-26 14:20:00,45.51,45.53,45.46,45.47,35532.0,37.6167,37.6332,37.5753,37.5836,35532.0
2018-11-26 14:30:00,45.47,45.52,45.42,45.44,33622.0,37.5836,37.6249,37.5423,37.5588,33622.0
2018-11-26 14:40:00,45.44,45.44,45.36,45.38,27206.0,37.5588,37.5588,37.4927,37.5092,27206.0
2018-11-26 14:50:00,45.37,45.47,45.36,45.46,35272.0,37.5009,37.5836,37.4927,37.5753,35272.0
2018-11-26 15:00:00,45.48,45.49,45.34,45.35,45432.0,37.5919,37.6001,37.4762,37.4844,45432.0
2018-11-26 15:10:00,45.34,45.38,45.32,45.38,46604.0,37.4762,37.5092,37.4596,37.5092,46604.0
2018-11-26 15:20:00,45.38,45.43,45.37,45.41,44690.0,37.5092,37.5505,37.5009,37.534,44690.0
2018-11-26 15:30:00,45.41,45.47,45.38,45.39,79831.0,37.534,37.5836,37.5092,37.5175,79831.0
2018-11-26 15:40:00,45.39,45.52,45.39,45.48,81815.0,37.5175,37.6249,37.5175,37.5919,81815.0
2018-11-26 15:50:00,45.49,45.52,45.47,45.52,163362.0,37.6001,37.6249,37.5836,37.6249,163362.0
2018-11-27 09:30:00,45.54,45.82,45.54,45.82,124048.0,37.6415,37.8729,37.6415,37.8729,124048.0
2018-11-27 09:40:00,45.82,45.89,45.74,45.87,113947.0,37.8729,37.9308,37.8068,37.9142,113947.0
2018-11-27 09:50:00,45.87,45.95,45.76,45.94,53799.0,37.9142,37.9804,37.8233,37.9721,53799.0
2018-11-27 10:00:00,45.95,45.95,45.75,45.77,30442.0,37.9804,37.9804,37.815,37.8316,30442.0
2018-11-27 10:10:00,45.77,45.89,45.7,45.74,42149.0,37.8316,37.9308,37.7737,37.8068,42149.0
2018-11-27 10:20:00,45.73,45.75,45.65,45.68,27537.0,37.7985,37.815,37.7324,37.7572,27537.0
2018-11-27 10:30:00,45.67,45.69,45.57,45.59,24857.0,37.7489,37.7654,37.6663,37.6828,24857.0
2018-11-27 10:40:00,45.59,45.73,45.59,45.73,22750.0,37.6828,37.7985,37.6828,37.7985,22750.0
2018-11-27 10:50:00,45.74,45.79,45.66,45.66,30721.0,37.8068,37.8481,37.7407,37.7407,30721.0
2018-11-27 11:00:00,45.67,45.69,45.55,45.55,43220.0,37.7489,37.7654,37.6497,37.6497,43220.0
2018-11-27 11:10:00,45.56,45.56,45.49,45.5,36795.0,37.658,37.658,37.6001,37.6084,36795.0
2018-11-27 11:20:00,45.5,45.55,45.48,45.54,36464.0,37.6084,37.6497,37.5919,37.6415,36464.0
2018-11-27 11:30:00,45.53,45.57,45.5,45.53,42702.0,37.6332,37.6663,37.6084,37.6332,42702.0
2018-11-27 11:40:00,45.53,45.58,45.49,45.56,34906.0,37.6332,37.6745,37.6001,37.658,34906.0
2018-11-27 11:50:00,45.57,45.65,45.56,45.61,24138.0,37.6663,37.7324,37.658,37.6993,24138.0
2018-11-27 12:00:00,45.61,45.64,45.58,45.61,34586.0,37.6993,37.7241,37.6745,37.6993,34586.0
2018-11-27 12:10:00,45.61,45.64,45.58,45.61,30801.0,37.6993,37.7241,37.6745,37.6993,30801.0
2018-11-27 12:20:00,45.61,45.62,45.5,45.52,30928.0,37.6993,37.7076,37.6084,37.6249,30928.0
2018-11-27 12:30:00,45.52,45.67,45.52,45.67,49168.0,37.6249,37.7489,37.6249,37.7489,49168.0
2018-11-27 12:40:00,45.67,45.7,45.65,45.66,50329.0,37.7489,37.7737,37.7324,37.7407,50329.0
2018-11-27 12:50:00,45.67,45.78,45.63,45.76,49300.0,37.7489,37.8398,37.7159,37.8233,49300.0
2018-11-27 13:00:00,45.76,45.83,45.75,45.83,40385.0,37.8233,37.8812,37.815,37.8812,40385.0
2018-11-27 13:10:00,45.83,45.89,45.69,45.77,76368.0,37.8812,37.9308,37.7654,37.8316,76368.0
2018-11-27 13:20:00,45.79,45.85,45.73,45.84,37304.0,37.8481,37.8977,37.7985,37.8894,37304.0
2018-11-27 13:30:00,45.85,45.95,45.85,45.93,45119.0,37.8977,37.9804,37.8977,37.9638,45119.0
2018-11-27 13:40:00,45.92,45.93,45.86,45.87,30406.0,37.9556,37.9638,37.906,37.9142,30406.0
2018-11-27 13:50:00,45.88,46.0,45.87,46.0,69307.0,37.9225,38.0217,37.9142,38.0217,69307.0
2018-11-27 14:00:00,46.01,46.03,45.94,45.95,35780.0,38.0299,38.0465,37.9721,37.9804,35780.0
2018-11-27 14:10:00,45.95,45.99,45.92,45.94,33293.0,37.9804,38.0134,37.9556,37.9721,33293.0
2018-11-27 14:20:00,45.94,46.0,45.93,45.98,70207.0,37.9721,38.0217,37.9638,38.0052,70207.0
2018-11-27 14:30:00,45.98,46.05,45.97,45.98,40640.0,38.0052,38.063,37.9969,38.0052,40640.0
2018-11-27 14:40:00,45.98,46.08,45.97,46.05,50921.0,38.0052,38.0878,37.9969,38.063,50921.0
2018-11-27 14:50:00,46.06,46.07,45.93,45.93,48413.0,38.0713,38.0795,37.9638,37.9638,48413.0
2018-11-27 15:00:00,45.94,45.98,45.92,45.93,66113.0,37.9721,38.0052,37.9556,37.9638,66113.0
2018-11-27 15:10:00,45.93,45.97,45.89,45.96,91558.0,37.9638,37.9969,37.9308,37.9886,91558.0
2018-11-27 15:20:00,45.97,46.04,45.92,45.96,68309.0,37.9969,38.0547,37.9556,37.9886,68309.0
2018-11-27 15:30:00,45.95,46.01,45.92,45.94,73853.0,37.9804,38.0299,37.9556,37.9721,73853.0
2018-11-27 15:40:00,45.95,46.02,45.94,46.02,85753.0,37.9804,38.0382,37.9721,38.0382,85753.0
2018-11-27 15:50:00,46.02,46.07,45.96,46.07,276628.0,38.0382,38.0795,37.9886,38.0795,276628.0
2018-11-28 09:30:00,46.1,46.24,45.91,46.01,73970.0,38.1043,38.2201,37.9473,38.0299,73970.0
2018-11-28 09:40:00,45.99,46.05,45.78,45.79,89443.0,38.0134,38.063,37.8398,37.8481,89443.0
2018-11-28 09:50:00,45.8,45.91,45.74,45.9,43213.0,37.8564,37.9473,37.8068,37.939,43213.0
2018-11-28 10:00:00,45.89,45.92,45.71,45.73,82543.0,37.9308,37.9556,37.782,37.7985,82543.0
2018-11-28 10:10:00,45.73,45.73,45.57,45.66,44128.0,37.7985,37.7985,37.6663,37.7407,44128.0
2018-11-28 10:20:00,45.67,45.7,45.54,45.57,68024.0,37.7489,37.7737,37.6415,37.6663,68024.0
2018-11-28 10:30:00,45.55,45.68,45.51,45.61,46378.0,37.6497,37.7572,37.6167,37.6993,46378.0
2018-11-28 10:40:00,45.59,45.65,45.51,45.55,77700.0,37.6828,37.7324,37.6167,37.6497,77700.0
2018-11-28 10:50:00,45.56,45.56,45.5,45.53,30490.0,37.658,37.658,37.6084,37.6332,30490.0
2018-11-28 11:00:00,45.53,45.69,45.52,45.67,40293.0,37.6332,37.7654,37.6249,37.7489,40293.0
2018-11-28 11:10:00,45.67,45.76,45.65,45.67,28812.0,37.7489,37.8233,37.7324,37.7489,28812.0
2018-11-28 11:20:00,45.67,45.71,45.63,45.7,27889.0,37.7489,37.782,37.7159,37.7737,27889.0
2018-11-28 11:30:00,45.7,45.74,45.65,45.68,42153.0,37.7737,37.8068,37.7324,37.7572,42153.0
2018-11-28 11:40:00,45.67,45.68,45.62,45.68,32724.0,37.7489,37.7572,37.7076,37.7572,32724.0
2018-11-28 11:50:00,45.7,45.78,45.67,45.7,45277.0,37.7737,37.8398,37.7489,37.7737,45277.0
2018-11-28 12:00:00,45.71,46.05,45.68,46.03,85892.0,37.782,38.063,37.7572,38.0465,85892.0
2018-11-28 12:10:00,46.03,46.04,45.92,45.98,30363.0,38.0465,38.0547,37.9556,38.0052,30363.0
2018-11-28 12:20:00,45.98,46.02,45.85,45.92,31994.0,38.0052,38.0382,37.8977,37.9556,31994.0
2018-11-28 12:30:00,45.92,45.94,45.84,45.92,37986.0,37.9556,37.9721,37.8894,37.9556,37986.0
2018-11-28 12:40:00,45.91,46.01,45.87,45.99,22710.0,37.9473,38.0299,37.9142,38.0134,22710.0
2018-11-28 12:50:00,45.98,46.03,45.96,45.96,37286.0,38.0052,38.0465,37.9886,37.9886,37286.0
2018-11-28 13:00:00,45.96,45.97,45.85,45.88,28507.0,37.9886,37.9969,37.8977,37.9225,28507.0
2018-11-28 13:10:00,45.88,45.98,45.87,45.96,20046.0,37.9225,38.0052,37.9142,37.9886,20046.0
2018-11-28 13:20:00,45.96,46.01,45.9,45.94,33411.0,37.9886,38.0299,37.939,37.9721,33411.0
2018-11-28 13:30:00,45.93,46.01,45.89,46.0,36156.0,37.9638,38.0299,37.9308,38.0217,36156.0
2018-11-28 13:40:00,46.0,46.02,45.94,45.99,30137.0,38.0217,38.0382,37.9721,38.0134,30137.0
2018-11-28 13:50:00,46.0,46.01,45.94,45.96,24439.0,38.0217,38.0299,37.9721,37.9886,24439.0
2018-11-28 14:00:00,45.96,46.0,45.92,45.98,31419.0,37.9886,38.0217,37.9556,38.0052,31419.0
2018-11-28 14:10:00,45.97,45.99,45.9,45.91,51522.0,37.9969,38.0134,37.939,37.9473,51522.0
2018-11-28 14:20:00,45.91,45.92,45.85,45.88,31359.0,37.9473,37.9556,37.8977,37.9225,31359.0
2018-11-28 14:30:00,45.87,45.91,45.85,45.89,33208.0,37.9142,37.9473,37.8977,37.9308,33208.0
2018-11-28 14:40:00,45.89,45.93,45.88,45.91,35391.0,37.9308,37.9638,37.9225,37.9473,35391.0
2018-11-28 14:50:00,45.91,45.92,45.82,45.83,27843.0,37.9473,37.9556,37.8729,37.8812,27843.0
2018-11-28 15:00:00,45.83,45.88,45.79,45.84,51341.0,37.8812,37.9225,37.8481,37.8894,51341.0
2018-11-28 15:10:00,45.85,45.88,45.81,45.81,64468.0,37.8977,37.9225,37.8646,37.8646,64468.0
2018-11-28 15:20:00,45.82,45.85,45.8,45.84,81723.0,37.8729,37.8977,37.8564,37.8894,81723.0
2018-11-28 15:30:00,45.84,45.85,45.78,45.79,134169.0,37.8894,37.8977,37.8398,37.8481,134169.0
2018-11-28 15:40:00,45.78,45.92,45.78,45.92,157994.0,37.8398,37.9556,37.8398,37.9556,157994.0
2018-11-28 15:50:00,45.92,46.0,45.87,46.0,238817.0,37.9556,38.0217,37.9142,38.0217,238817.0
2018-11-29 09:30:00,45.82,46.06,45.82,46.04,56165.0,37.8729,38.0713,37.8729,38.0547,56165.0
2018-11-29 09:40:00,46.03,46.03,45.91,45.96,43465.0,38.0465,38.0465,37.9473,37.9886,43465.0
2018-11-29 09:50:00,45.96,46.01,45.94,46.0,31681.0,37.9886,38.0299,37.9721,38.0217,31681.0
2018-11-29 10:00:00,46.0,46.14,45.97,46.13,128838.0,38.0217,38.1374,37.9969,38.1291,128838.0
2018-11-29 10:10:00,46.13,46.28,46.12,46.15,62494.0,38.1291,38.2531,38.1209,38.1457,62494.0
2018-11-29 10:20:00,46.15,46.18,46.09,46.14,32031.0,38.1457,38.1705,38.0961,38.1374,32031.0
2018-11-29 10:30:00,46.14,46.32,46.07,46.08,54694.0,38.1374,38.2862,38.0795,38.0878,54694.0
2018-11-29 10:40:00,46.08,46.13,46.01,46.11,29357.0,38.0878,38.1291,38.0299,38.1126,29357.0
2018-11-29 10:50:00,46.1,46.11,46.04,46.05,33690.0,38.1043,38.1126,38.0547,38.063,33690.0
2018-11-29 11:00:00,46.05,46.1,46.0,46.06,41245.0,38.063,38.1043,38.0217,38.0713,41245.0
2018-11-29 11:10:00,46.06,46.06,45.97,46.02,22164.0,38.0713,38.0713,37.9969,38.0382,22164.0
2018-11-29 11:20:00,46.02,46.21,46.02,46.21,61975.0,38.0382,38.1953,38.0382,38.1953,61975.0
2018-11-29 11:30:00,46.22,46.22,46.11,46.14,18864.0,38.2035,38.2035,38.1126,38.1374,18864.0
2018-11-29 11:40:00,46.15,46.17,46.09,46.09,25470.0,38.1457,38.1622,38.0961,38.0961,25470.0
2018-11-29 11:50:00,46.09,46.23,46.05,46.22,34065.0,38.0961,38.2118,38.063,38.2035,34065.0
2018-11-29 12:00:00,46.22,46.26,46.2,46.25,30044.0,38.2035,38.2366,38.187,38.2283,30044.0
2018-11-29 12:10:00,46.25,46.28,46.2,46.23,43891.0,38.2283,38.2531,38.187,38.2118,43891.0
2018-11-29 12:20:00,46.23,46.25,46.2,46.23,21248.0,38.2118,38.2283,38.187,38.2118,21248.0
2018-11-29 12:30:00,46.24,46.34,46.23,46.33,36676.0,38.2201,38.3027,38.2118,38.2944,36676.0
2018-11-29 12:40:00,46.34,46.34,46.3,46.33,38249.0,38.3027,38.3027,38.2696,38.2944,38249.0
2018-11-29 12:50:00,46.34,46.45,46.3,46.33,43171.0,38.3027,38.3936,38.2696,38.2944,43171.0
2018-11-29 13:00:00,46.33,46.39,46.32,46.35,28793.0,38.2944,38.344,38.2862,38.311,28793.0
2018-11-29 13:10:00,46.34,46.36,46.3,46.36,25013.0,38.3027,38.3192,38.2696,38.3192,25013.0
2018-11-29 13:20:00,46.37,46.39,46.34,46.37,22173.0,38.3275,38.344,38.3027,38.3275,22173.0
2018-11-29 13:30:00,46.36,46.37,46.27,46.27,21704.0,38.3192,38.3275,38.2449,38.2449,21704.0
2018-11-29 13:40:00,46.27,46.31,46.25,46.3,24673.0,38.2449,38.2779,38.2283,38.2696,24673.0
2018-11-29 13:50:00,46.3,46.31,46.24,46.24,16956.0,38.2696,38.2779,38.2201,38.2201,16956.0
2018-11-29 14:00:00,46.25,46.29,46.23,46.25,19483.0,38.2283,38.2614,38.2118,38.2283,19483.0
2018-11-29 14:10:00,46.26,46.36,46.26,46.36,23283.0,38.2366,38.3192,38.2366,38.3192,23283.0
2018-11-29 14:20:00,46.36,46.36,46.3,46.31,21736.0,38.3192,38.3192,38.2696,38.2779,21736.0
2018-11-29 14:30:00,46.3,46.39,46.3,46.39,40554.0,38.2696,38.344,38.2696,38.344,40554.0
2018-11-29 14:40:00,46.39,46.43,46.38,46.42,32825.0,38.344,38.3771,38.3358,38.3688,32825.0
2018-11-29 14:50:00,46.43,46.49,46.4,46.48,39105.0,38.3771,38.4267,38.3523,38.4184,39105.0
2018-11-29 15:00:00,46.47,46.48,46.39,46.41,48709.0,38.4102,38.4184,38.344,38.3606,48709.0
2018-11-29 15:10:00,46.4,46.41,46.33,46.34,35710.0,38.3523,38.3606,38.2944,38.3027,35710.0
2018-11-29 15:20:00,46.33,46.34,46.19,46.21,83661.0,38.2944,38.3027,38.1787,38.1953,83661.0
2018-11-29 15:30:00,46.2,46.2,46.1,46.11,106175.0,38.187,38.187,38.1043,38.1126,106175.0
2018-11-29 15:40:00,46.1,46.12,46.0,46.01,134217.0,38.1043,38.1209,38.0217,38.0299,134217.0
2018-11-29 15:50:00,46.01,46.04,45.96,46.04,253250.0,38.0299,38.0547,37.9886,38.0547,253250.0
2018-11-30 09:30:00,45.98,46.19,45.98,46.14,58208.0,38.0052,38.1787,38.0052,38.1374,58208.0
2018-11-30 09:40:00,46.13,46.2,46.08,46.1,19988.0,38.1291,38.187,38.0878,38.1043,19988.0
2018-11-30 09:50:00,46.11,46.16,46.03,46.06,26920.0,38.1126,38.1539,38.0465,38.0713,26920.0
2018-11-30 10:00:00,46.07,46.18,46.06,46.12,53252.0,38.0795,38.1705,38.0713,38.1209,53252.0
2018-11-30 10:10:00,46.12,46.12,45.99,46.01,59186.0,38.1209,38.1209,38.0134,38.0299,59186.0
2018-11-30 10:20:00,46.0,46.09,45.97,46.04,18299.0,38.0217,38.0961,37.9969,38.0547,18299.0
2018-11-30 10:30:00,46.04,46.15,46.04,46.08,22621.0,38.0547,38.1457,38.0547,38.0878,22621.0
2018-11-30 10:40:00,46.09,46.1,46.03,46.05,21025.0,38.0961,38.1043,38.0465,38.063,21025.0
2018-11-30 10:50:00,46.06,46.09,46.02,46.07,25652.0,38.0713,38.0961,38.0382,38.0795,25652.0
2018-11-30 11:00:00,46.06,46.08,46.04,46.05,26868.0,38.0713,38.0878,38.0547,38.063,26868.0
2018-11-30 11:10:00,46.05,46.07,46.02,46.02,26268.0,38.063,38.0795,38.0382,38.0382,26268.0
2018-11-30 11:20:00,46.02,46.04,45.99,46.0,43772.0,38.0382,38.0547,38.0134,38.0217,43772.0
2018-11-30 11:30:00,45.99,46.04,45.94,46.04,72866.0,38.0134,38.0547,37.9721,38.0547,72866.0
2018-11-30 11:40:00,46.04,46.13,46.03,46.12,31005.0,38.0547,38.1291,38.0465,38.1209,31005.0
2018-11-30 11:50:00,46.11,46.19,46.09,46.19,33330.0,38.1126,38.1787,38.0961,38.1787,33330.0
2018-11-30 12:00:00,46.19,46.26,46.15,46.23,37899.0,38.1787,38.2366,38.1457,38.2118,37899.0
2018-11-30 12:10:00,46.23,46.25,46.21,46.24,37074.0,38.2118,38.2283,38.1953,38.2201,37074.0
2018-11-30 12:20:00,46.24,46.24,46.2,46.24,24900.0,38.2201,38.2201,38.187,38.2201,24900.0
2018-11-30 12:30:00,46.24,46.29,46.21,46.27,30218.0,38.2201,38.2614,38.1953,38.2449,30218.0
2018-11-30 12:40:00,46.27,46.28,46.18,46.24,38045.0,38.2449,38.2531,38.1705,38.2201,38045.0
2018-11-30 12:50:00,46.24,46.25,46.17,46.19,22276.0,38.2201,38.2283,38.1622,38.1787,22276.0
2018-11-30 13:00:00,46.18,46.24,46.18,46.19,37035.0,38.1705,38.2201,38.1705,38.1787,37035.0
2018-11-30 13:10:00,46.18,46.22,46.12,46.22,32829.0,38.1705,38.2035,38.1209,38.2035,32829.0
2018-11-30 13:20:00,46.22,46.24,46.2,46.22,31802.0,38.2035,38.2201,38.187,38.2035,31802.0
2018-11-30 13:30:00,46.21,46.28,46.16,46.22,51297.0,38.1953,38.2531,38.1539,38.2035,51297.0
2018-11-30 13:40:00,46.22,46.26,46.21,46.22,29564.0,38.2035,38.2366,38.1953,38.2035,29564.0
2018-11-30 13:50:00,46.23,46.28,46.18,46.2,59889.0,38.2118,38.2531,38.1705,38.187,59889.0
2018-11-30 14:00:00,46.2,46.22,46.13,46.13,23113.0,38.187,38.2035,38.1291,38.1291,23113.0
2018-11-30 14:10:00,46.13,46.16,46.07,46.08,35557.0,38.1291,38.1539,38.0795,38.0878,35557.0
2018-11-30 14:20:00,46.09,46.11,46.07,46.1,28203.0,38.0961,38.1126,38.0795,38.1043,28203.0
2018-11-30 14:30:00,46.09,46.13,46.08,46.11,25819.0,38.0961,38.1291,38.0878,38.1126,25819.0
2018-11-30 14:40:00,46.1,46.16,46.06,46.07,27321.0,38.1043,38.1539,38.0713,38.0795,27321.0
2018-11-30 14:50:00,46.06,46.08,46.03,46.05,28237.0,38.0713,38.0878,38.0465,38.063,28237.0
2018-11-30 15:00:00,46.06,46.1,46.02,46.1,37822.0,38.0713,38.1043,38.0382,38.1043,37822.0
2018-11-30 15:10:00,46.09,46.1,46.01,46.04,50474.0,38.0961,38.1043,38.0299,38.0547,50474.0
2018-11-30 15:20:00,46.05,46.08,46.0,46.02,68236.0,38.063,38.0878,38.0217,38.0382,68236.0
2018-11-30 15:30:00,46.02,46.08,45.91,45.91,173542.0,38.0382,38.0878,37.9473,37.9473,173542.0
2018-11-30 15:40:00,45.91,46.1,45.91,46.09,277140.0,37.9473,38.1043,37.9473,38.0961,277140.0
2018-11-30 15:50:00,46.09,46.1,45.92,46.03,796664.0,38.0961,38.1043,37.9556,38.0465,796664.0
2018-12-03 09:30:00,47.16,47.16,46.39,46.51,488158.0,38.9805,38.9805,38.344,38.4432,488158.0
2018-12-03 09:40:00,46.48,46.53,46.27,46.47,234840.0,38.4184,38.4598,38.2449,38.4102,234840.0
2018-12-03 09:50:00,46.47,46.49,46.17,46.2,238750.0,38.4102,38.4267,38.1622,38.187,238750.0
2018-12-03 10:00:00,46.21,46.44,46.1,46.41,410071.0,38.1953,38.3854,38.1043,38.3606,410071.0
2018-12-03 10:10:00,46.4,46.61,46.38,46.53,182437.0,38.3523,38.5259,38.3358,38.4598,182437.0
2018-12-03 10:20:00,46.53,46.59,46.47,46.53,68591.0,38.4598,38.5094,38.4102,38.4598,68591.0
2018-12-03 10:30:00,46.55,46.56,46.44,46.49,62938.0,38.4763,38.4846,38.3854,38.4267,62938.0
2018-12-03 10:40:00,46.48,46.58,46.45,46.53,77671.0,38.4184,38.5011,38.3936,38.4598,77671.0
2018-12-03 10:50:00,46.53,46.55,46.35,46.38,52195.0,38.4598,38.4763,38.311,38.3358,52195.0
2018-12-03 11:00:00,46.37,46.37,46.19,46.25,62427.0,38.3275,38.3275,38.1787,38.2283,62427.0
2018-12-03 11:10:00,46.26,46.34,46.22,46.34,47687.0,38.2366,38.3027,38.2035,38.3027,47687.0
2018-12-03 11:20:00,46.34,46.37,46.21,46.25,49163.0,38.3027,38.3275,38.1953,38.2283,49163.0
2018-12-03 11:30:00,46.25,46.29,46.17,46.25,59655.0,38.2283,38.2614,38.1622,38.2283,59655.0
2018-12-03 11:40:00,46.24,46.27,46.19,46.24,34348.0,38.2201,38.2449,38.1787,38.2201,34348.0
2018-12-03 11:50:00,46.25,46.37,46.23,46.31,78058.0,38.2283,38.3275,38.2118,38.2779,78058.0
2018-12-03 12:00:00,46.32,46.42,46.3,46.42,50336.0,38.2862,38.3688,38.2696,38.3688,50336.0
2018-12-03 12:10:00,46.43,46.43,46.36,46.4,26104.0,38.3771,38.3771,38.3192,38.3523,26104.0
2018-12-03 12:20:00,46.4,46.54,46.38,46.54,25234.0,38.3523,38.468,38.3358,38.468,25234.0
2018-12-03 12:30:00,46.54,46.56,46.51,46.53,36458.0,38.468,38.4846,38.4432,38.4598,36458.0
2018-12-03 12:40:00,46.52,46.57,46.5,46.54,93879.0,38.4515,38.4928,38.435,38.468,93879.0
2018-12-03 12:50:00,46.54,46.58,46.52,46.54,46661.0,38.468,38.5011,38.4515,38.468,46661.0
2018-12-03 13:00:00,46.54,46.65,46.49,46.59,241236.0,38.468,38.5589,38.4267,38.5094,241236.0
2018-12-03 13:10:00,46.6,46.63,46.52,46.55,41058.0,38.5176,38.5424,38.4515,38.4763,41058.0
2018-12-03 13:20:00,46.56,46.58,46.49,46.5,38341.0,38.4846,38.5011,38.4267,38.435,38341.0
2018-12-03 13:30:00,46.49,46.49,46.32,46.43,87559.0,38.4267,38.4267,38.2862,38.3771,87559.0
2018-12-03 13:40:00,46.43,46.5,46.42,46.45,33783.0,38.3771,38.435,38.3688,38.3936,33783.0
2018-12-03 13:50:00,46.45,46.52,46.45,46.52,194326.0,38.3936,38.4515,38.3936,38.4515,194326.0
2018-12-03 14:00:00,46.52,46.55,46.38,46.4,51342.0,38.4515,38.4763,38.3358,38.3523,51342.0
2018-12-03 14:10:00,46.41,46.47,46.36,46.45,37655.0,38.3606,38.4102,38.3192,38.3936,37655.0
2018-12-03 14:20:00,46.46,46.51,46.45,46.48,29102.0,38.4019,38.4432,38.3936,38.4184,29102.0
2018-12-03 14:30:00,46.47,46.53,46.47,46.51,50065.0,38.4102,38.4598,38.4102,38.4432,50065.0
2018-12-03 14:40:00,46.5,46.54,46.47,46.53,46861.0,38.435,38.468,38.4102,38.4598,46861.0
2018-12-03 14:50:00,46.53,46.55,46.46,46.5,45207.0,38.4598,38.4763,38.4019,38.435,45207.0
2018-12-03 15:00:00,46.49,46.55,46.44,46.48,180556.0,38.4267,38.4763,38.3854,38.4184,180556.0
2018-12-03 15:10:00,46.47,46.62,46.47,46.59,74787.0,38.4102,38.5341,38.4102,38.5094,74787.0
2018-12-03 15:20:00,46.6,46.67,46.58,46.67,84038.0,38.5176,38.5755,38.5011,38.5755,84038.0
2018-12-03 15:30:00,46.67,46.69,46.62,46.65,85762.0,38.5755,38.592,38.5341,38.5589,85762.0
2018-12-03 15:40:00,46.65,46.73,46.61,46.7,135425.0,38.5589,38.6251,38.5259,38.6003,135425.0
2018-12-03 15:50:00,46.7,46.85,46.64,46.84,367867.0,38.6003,38.7243,38.5507,38.716,367867.0
2018-12-04 09:30:00,46.8,47.16,46.8,47.09,207349.0,38.6829,38.9805,38.6829,38.9226,207349.0
2018-12-04 09:40:00,47.11,47.14,47.06,47.12,67198.0,38.9392,38.964,38.8978,38.9474,67198.0
2018-12-04 09:50:00,47.11,47.14,47.06,47.08,130781.0,38.9392,38.964,38.8978,38.9144,130781.0
2018-12-04 10:00:00,47.1,47.12,47.03,47.04,65113.0,38.9309,38.9474,38.873,38.8813,65113.0
2018-12-04 10:10:00,47.03,47.05,46.74,46.75,83999.0,38.873,38.8896,38.6333,38.6416,83999.0
2018-12-04 10:20:00,46.76,46.84,46.65,46.76,207087.0,38.6499,38.716,38.5589,38.6499,207087.0
2018-12-04 10:30:00,46.75,46.87,46.68,46.82,95581.0,38.6416,38.7408,38.5837,38.6995,95581.0
2018-12-04 10:40:00,46.83,46.92,46.75,46.8,63323.0,38.7077,38.7821,38.6416,38.6829,63323.0
2018-12-04 10:50:00,46.81,46.81,46.67,46.67,51956.0,38.6912,38.6912,38.5755,38.5755,51956.0
2018-12-04 11:00:00,46.65,46.84,46.62,46.78,41166.0,38.5589,38.716,38.5341,38.6664,41166.0
2018-12-04 11:10:00,46.78,46.79,46.69,46.71,25592.0,38.6664,38.6747,38.592,38.6085,25592.0
2018-12-04 11:20:00,46.71,46.76,46.63,46.73,43974.0,38.6085,38.6499,38.5424,38.6251,43974.0
2018-12-04 11:30:00,46.72,46.74,46.68,46.7,26142.0,38.6168,38.6333,38.5837,38.6003,26142.0
2018-12-04 11:40:00,46.71,46.79,46.71,46.72,37839.0,38.6085,38.6747,38.6085,38.6168,37839.0
2018-12-04 11:50:00,46.72,46.72,46.58,46.6,148076.0,38.6168,38.6168,38.5011,38.5176,148076.0
2018-12-04 12:00:00,46.59,46.59,46.22,46.36,83185.0,38.5094,38.5094,38.2035,38.3192,83185.0
2018-12-04 12:10:00,46.37,46.37,46.11,46.16,74949.0,38.3275,38.3275,38.1126,38.1539,74949.0
2018-12-04 12:20:00,46.16,46.16,45.98,46.0,76375.0,38.1539,38.1539,38.0052,38.0217,76375.0
2018-12-04 12:30:00,46.01,46.02,45.82,45.96,50340.0,38.0299,38.0382,37.8729,37.9886,50340.0
2018-12-04 12:40:00,45.98,46.1,45.95,46.06,30913.0,38.0052,38.1043,37.9804,38.0713,30913.0
2018-12-04 12:50:00,46.05,46.05,45.91,45.97,38447.0,38.063,38.063,37.9473,37.9969,38447.0
2018-12-04 13:00:00,45.97,46.02,45.94,45.97,27522.0,37.9969,38.0382,37.9721,37.9969,27522.0
2018-12-04 13:10:00,45.97,46.01,45.94,45.96,24729.0,37.9969,38.0299,37.9721,37.9886,24729.0
2018-12-04 13:20:00,45.97,45.98,45.75,45.81,49266.0,37.9969,38.0052,37.815,37.8646,49266.0
2018-12-04 13:30:00,45.83,45.9,45.79,45.81,50270.0,37.8812,37.939,37.8481,37.8646,50270.0
2018-12-04 13:40:00,45.81,45.98,45.76,45.96,49501.0,37.8646,38.0052,37.8233,37.9886,49501.0
2018-12-04 13:50:00,45.96,46.08,45.94,46.05,35810.0,37.9886,38.0878,37.9721,38.063,35810.0
2018-12-04 14:00:00,46.04,46.06,45.95,45.99,34447.0,38.0547,38.0713,37.9804,38.0134,34447.0
2018-12-04 14:10:00,45.99,46.05,45.9,45.9,36852.0,38.0134,38.063,37.939,37.939,36852.0
2018-12-04 14:20:00,45.9,45.93,45.79,45.8,42178.0,37.939,37.9638,37.8481,37.8564,42178.0
2018-12-04 14:30:00,45.81,45.89,45.8,45.84,47214.0,37.8646,37.9308,37.8564,37.8894,47214.0
2018-12-04 14:40:00,45.84,45.94,45.82,45.91,44686.0,37.8894,37.9721,37.8729,37.9473,44686.0
2018-12-04 14:50:00,45.92,45.92,45.8,45.8,59192.0,37.9556,37.9556,37.8564,37.8564,59192.0
2018-12-04 15:00:00,45.8,45.82,45.67,45.7,66462.0,37.8564,37.8729,37.7489,37.7737,66462.0
2018-12-04 15:10:00,45.71,45.72,45.58,45.59,68461.0,37.782,37.7902,37.6745,37.6828,68461.0
2018-12-04 15:20:00,45.6,45.65,45.53,45.57,80366.0,37.6911,37.7324,37.6332,37.6663,80366.0
2018-12-04 15:30:00,45.57,45.69,45.53,45.56,89863.0,37.6663,37.7654,37.6332,37.658,89863.0
2018-12-04 15:40:00,45.56,45.6,45.48,45.59,129955.0,37.658,37.6911,37.5919,37.6828,129955.0
2018-12-04 15:50:00,45.59,45.64,45.48,45.63,382636.0,37.6828,37.7241,37.5919,37.7159,382636.0
2018-12-06 09:30:00,45.38,45.47,44.99,44.99,247722.0,37.5092,37.5836,37.1869,37.1869,247722.0
2018-12-06 09:40:00,44.99,45.02,44.51,44.51,216990.0,37.1869,37.2117,36.7901,36.7901,216990.0
2018-12-06 09:50:00,44.51,44.52,44.17,44.23,154187.0,36.7901,36.7984,36.5091,36.5587,154187.0
2018-12-06 10:00:00,44.24,44.82,44.23,44.75,278704.0,36.5669,37.0463,36.5587,36.9885,278704.0
2018-12-06 10:10:00,44.76,44.95,44.62,44.76,148447.0,36.9967,37.1538,36.881,36.9967,148447.0
2018-12-06 10:20:00,44.76,44.94,44.75,44.82,98501.0,36.9967,37.1455,36.9885,37.0463,98501.0
2018-12-06 10:30:00,44.82,44.88,44.65,44.77,66166.0,37.0463,37.0959,36.9058,37.005,66166.0
2018-12-06 10:40:00,44.77,44.91,44.7,44.77,123615.0,37.005,37.1207,36.9472,37.005,123615.0
2018-12-06 10:50:00,44.76,44.87,44.7,44.75,94344.0,36.9967,37.0877,36.9472,36.9885,94344.0
2018-12-06 11:00:00,44.75,44.85,44.54,44.55,133826.0,36.9885,37.0711,36.8149,36.8232,133826.0
2018-12-06 11:10:00,44.55,44.62,44.42,44.55,81041.0,36.8232,36.881,36.7157,36.8232,81041.0
2018-12-06 11:20:00,44.57,44.63,44.3,44.41,123379.0,36.8397,36.8893,36.6165,36.7075,123379.0
2018-12-06 11:30:00,44.42,44.63,44.41,44.55,58078.0,36.7157,36.8893,36.7075,36.8232,58078.0
2018-12-06 11:40:00,44.55,44.7,44.55,44.66,50980.0,36.8232,36.9472,36.8232,36.9141,50980.0
2018-12-06 11:50:00,44.66,44.71,44.57,44.65,44448.0,36.9141,36.9554,36.8397,36.9058,44448.0
2018-12-06 12:00:00,44.64,44.66,44.56,44.62,29188.0,36.8976,36.9141,36.8314,36.881,29188.0
2018-12-06 12:10:00,44.62,44.76,44.59,44.64,40023.0,36.881,36.9967,36.8562,36.8976,40023.0
2018-12-06 12:20:00,44.61,44.79,44.6,44.78,28989.0,36.8728,37.0215,36.8645,37.0133,28989.0
2018-12-06 12:30:00,44.78,44.87,44.74,44.76,64726.0,37.0133,37.0877,36.9802,36.9967,64726.0
2018-12-06 12:40:00,44.75,44.95,44.75,44.9,46489.0,36.9885,37.1538,36.9885,37.1125,46489.0
2018-12-06 12:50:00,44.9,45.01,44.85,44.94,51181.0,37.1125,37.2034,37.0711,37.1455,51181.0
2018-12-06 13:00:00,44.94,44.94,44.76,44.79,41468.0,37.1455,37.1455,36.9967,37.0215,41468.0
2018-12-06 13:10:00,44.79,44.84,44.74,44.79,61583.0,37.0215,37.0629,36.9802,37.0215,61583.0
2018-12-06 13:20:00,44.78,44.9,44.76,44.82,47337.0,37.0133,37.1125,36.9967,37.0463,47337.0
2018-12-06 13:30:00,44.81,44.82,44.72,44.76,33486.0,37.0381,37.0463,36.9637,36.9967,33486.0
2018-12-06 13:40:00,44.76,44.95,44.76,44.95,39433.0,36.9967,37.1538,36.9967,37.1538,39433.0
2018-12-06 13:50:00,44.95,45.11,44.89,45.09,55756.0,37.1538,37.286,37.1042,37.2695,55756.0
2018-12-06 14:00:00,45.1,45.16,45.04,45.05,99521.0,37.2778,37.3274,37.2282,37.2365,99521.0
2018-12-06 14:10:00,45.05,45.06,44.9,44.92,43627.0,37.2365,37.2447,37.1125,37.129,43627.0
2018-12-06 14:20:00,44.92,45.02,44.86,45.02,52410.0,37.129,37.2117,37.0794,37.2117,52410.0
2018-12-06 14:30:00,45.02,45.07,44.91,44.95,60389.0,37.2117,37.253,37.1207,37.1538,60389.0
2018-12-06 14:40:00,44.95,45.08,44.85,44.91,59476.0,37.1538,37.2612,37.0711,37.1207,59476.0
2018-12-06 14:50:00,44.91,45.11,44.9,45.09,68842.0,37.1207,37.286,37.1125,37.2695,68842.0
2018-12-06 15:00:00,45.09,45.15,44.96,45.08,111882.0,37.2695,37.3191,37.1621,37.2612,111882.0
2018-12-06 15:10:00,45.08,45.15,45.05,45.12,58295.0,37.2612,37.3191,37.2365,37.2943,58295.0
2018-12-06 15:20:00,45.11,45.2,45.05,45.15,73796.0,37.286,37.3604,37.2365,37.3191,73796.0
2018-12-06 15:30:00,45.16,45.35,45.14,45.32,117933.0,37.3274,37.4844,37.3108,37.4596,117933.0
2018-12-06 15:40:00,45.33,45.51,45.23,45.5,200136.0,37.4679,37.6167,37.3852,37.6084,200136.0
2018-12-06 15:50:00,45.5,45.55,45.44,45.53,472138.0,37.6084,37.6497,37.5588,37.6332,472138.0
2018-12-07 09:30:00,45.36,45.53,45.25,45.36,180332.0,37.4927,37.6332,37.4018,37.4927,180332.0
2018-12-07 09:40:00,45.36,45.6,45.36,45.55,51098.0,37.4927,37.6911,37.4927,37.6497,51098.0
2018-12-07 09:50:00,45.57,45.71,45.56,45.61,41245.0,37.6663,37.782,37.658,37.6993,41245.0
2018-12-07 10:00:00,45.63,45.68,45.52,45.52,51684.0,37.7159,37.7572,37.6249,37.6249,51684.0
2018-12-07 10:10:00,45.51,45.59,45.3,45.32,49389.0,37.6167,37.6828,37.4431,37.4596,49389.0
2018-12-07 10:20:00,45.33,45.36,44.99,45.11,122317.0,37.4679,37.4927,37.1869,37.286,122317.0
2018-12-07 10:30:00,45.1,45.2,44.99,45.08,96370.0,37.2778,37.3604,37.1869,37.2612,96370.0
2018-12-07 10:40:00,45.07,45.17,45.02,45.04,43232.0,37.253,37.3356,37.2117,37.2282,43232.0
2018-12-07 10:50:00,45.06,45.2,45.03,45.16,35522.0,37.2447,37.3604,37.2199,37.3274,35522.0
2018-12-07 11:00:00,45.15,45.16,44.98,45.03,63847.0,37.3191,37.3274,37.1786,37.2199,63847.0
2018-12-07 11:10:00,45.04,45.05,44.81,44.91,41153.0,37.2282,37.2365,37.0381,37.1207,41153.0
2018-12-07 11:20:00,44.91,44.92,44.78,44.9,35524.0,37.1207,37.129,37.0133,37.1125,35524.0
2018-12-07 11:30:00,44.89,45.0,44.84,44.91,42173.0,37.1042,37.1951,37.0629,37.1207,42173.0
2018-12-07 11:40:00,44.91,45.01,44.88,44.98,33826.0,37.1207,37.2034,37.0959,37.1786,33826.0
2018-12-07 11:50:00,44.98,44.98,44.72,44.73,44507.0,37.1786,37.1786,36.9637,36.972,44507.0
2018-12-07 12:00:00,44.72,44.86,44.71,44.85,48143.0,36.9637,37.0794,36.9554,37.0711,48143.0
2018-12-07 12:10:00,44.85,45.02,44.79,44.83,37667.0,37.0711,37.2117,37.0215,37.0546,37667.0
2018-12-07 12:20:00,44.83,44.97,44.82,44.84,27588.0,37.0546,37.1703,37.0463,37.0629,27588.0
2018-12-07 12:30:00,44.84,44.85,44.7,44.73,30945.0,37.0629,37.0711,36.9472,36.972,30945.0
2018-12-07 12:40:00,44.73,44.75,44.64,44.7,22069.0,36.972,36.9885,36.8976,36.9472,22069.0
2018-12-07 12:50:00,44.69,44.96,44.69,44.94,38210.0,36.9389,37.1621,36.9389,37.1455,38210.0
2018-12-07 13:00:00,44.92,45.05,44.89,44.98,47573.0,37.129,37.2365,37.1042,37.1786,47573.0
2018-12-07 13:10:00,44.99,45.03,44.54,44.54,185864.0,37.1869,37.2199,36.8149,36.8149,185864.0
2018-12-07 13:20:00,44.54,44.68,44.53,44.66,50961.0,36.8149,36.9306,36.8066,36.9141,50961.0
2018-12-07 13:30:00,44.65,44.67,44.57,44.63,34660.0,36.9058,36.9224,36.8397,36.8893,34660.0
2018-12-07 13:40:00,44.64,44.71,44.6,44.62,29553.0,36.8976,36.9554,36.8645,36.881,29553.0
2018-12-07 13:50:00,44.61,44.67,44.56,44.57,42621.0,36.8728,36.9224,36.8314,36.8397,42621.0
2018-12-07 14:00:00,44.57,44.57,44.44,44.48,47107.0,36.8397,36.8397,36.7323,36.7653,47107.0
2018-12-07 14:10:00,44.48,44.62,44.42,44.61,48755.0,36.7653,36.881,36.7157,36.8728,48755.0
2018-12-07 14:20:00,44.61,44.67,44.5,44.6,37647.0,36.8728,36.9224,36.7818,36.8645,37647.0
2018-12-07 14:30:00,44.61,44.61,44.48,44.49,44489.0,36.8728,36.8728,36.7653,36.7736,44489.0
2018-12-07 14:40:00,44.49,44.53,44.43,44.49,59380.0,36.7736,36.8066,36.724,36.7736,59380.0
2018-12-07 14:50:00,44.5,44.55,44.31,44.35,64476.0,36.7818,36.8232,36.6248,36.6579,64476.0
2018-12-07 15:00:00,44.36,44.45,44.25,44.45,82988.0,36.6661,36.7405,36.5752,36.7405,82988.0
2018-12-07 15:10:00,44.45,44.52,44.37,44.44,81878.0,36.7405,36.7984,36.6744,36.7323,81878.0
2018-12-07 15:20:00,44.44,44.54,44.39,44.51,75160.0,36.7323,36.8149,36.6909,36.7901,75160.0
2018-12-07 15:30:00,44.51,44.72,44.45,44.5,115949.0,36.7901,36.9637,36.7405,36.7818,115949.0
2018-12-07 15:40:00,44.49,44.56,44.35,44.37,134622.0,36.7736,36.8314,36.6579,36.6744,134622.0
2018-12-07 15:50:00,44.37,44.53,44.36,44.46,431523.0,36.6744,36.8066,36.6661,36.7488,431523.0
2018-12-10 09:30:00,44.51,44.8,44.48,44.48,149060.0,36.7901,37.0298,36.7653,36.7653,149060.0
2018-12-10 09:40:00,44.5,44.54,44.29,44.32,52115.0,36.7818,36.8149,36.6083,36.6331,52115.0
2018-12-10 09:50:00,44.31,44.35,44.18,44.22,33510.0,36.6248,36.6579,36.5173,36.5504,33510.0
2018-12-10 10:00:00,44.22,44.22,43.88,44.02,93496.0,36.5504,36.5504,36.2694,36.3851,93496.0
2018-12-10 10:10:00,44.03,44.34,43.99,44.3,76888.0,36.3934,36.6496,36.3603,36.6165,76888.0
2018-12-10 10:20:00,44.3,44.35,44.25,44.33,51286.0,36.6165,36.6579,36.5752,36.6413,51286.0
2018-12-10 10:30:00,44.32,44.37,44.11,44.13,72276.0,36.6331,36.6744,36.4595,36.476,72276.0
2018-12-10 10:40:00,44.14,44.27,44.07,44.19,83893.0,36.4843,36.5917,36.4264,36.5256,83893.0
2018-12-10 10:50:00,44.18,44.2,44.03,44.16,99028.0,36.5173,36.5339,36.3934,36.5008,99028.0
2018-12-10 11:00:00,44.16,44.18,43.87,44.08,91696.0,36.5008,36.5173,36.2611,36.4347,91696.0
2018-12-10 11:10:00,44.07,44.16,43.9,43.97,124956.0,36.4264,36.5008,36.2859,36.3438,124956.0
2018-12-10 11:20:00,43.96,43.98,43.79,43.9,58923.0,36.3355,36.352,36.195,36.2859,58923.0
2018-12-10 11:30:00,43.88,44.04,43.8,44.0,50702.0,36.2694,36.4016,36.2033,36.3686,50702.0
2018-12-10 11:40:00,44.0,44.08,43.93,44.04,106067.0,36.3686,36.4347,36.3107,36.4016,106067.0
2018-12-10 11:50:00,44.05,44.12,43.93,43.99,48785.0,36.4099,36.4678,36.3107,36.3603,48785.0
2018-12-10 12:00:00,43.99,44.12,43.97,44.06,55122.0,36.3603,36.4678,36.3438,36.4182,55122.0
2018-12-10 12:10:00,44.06,44.2,43.99,43.99,35798.0,36.4182,36.5339,36.3603,36.3603,35798.0
2018-12-10 12:20:00,44.0,44.11,43.98,44.06,78190.0,36.3686,36.4595,36.352,36.4182,78190.0
2018-12-10 12:30:00,44.05,44.32,44.05,44.26,66365.0,36.4099,36.6331,36.4099,36.5835,66365.0
2018-12-10 12:40:00,44.27,44.36,44.21,44.35,74123.0,36.5917,36.6661,36.5421,36.6579,74123.0
2018-12-10 12:50:00,44.36,44.45,44.32,44.32,44531.0,36.6661,36.7405,36.6331,36.6331,44531.0
2018-12-10 13:00:00,44.33,44.37,44.26,44.33,42316.0,36.6413,36.6744,36.5835,36.6413,42316.0
2018-12-10 13:10:00,44.33,44.4,44.27,44.35,52470.0,36.6413,36.6992,36.5917,36.6579,52470.0
2018-12-10 13:20:00,44.35,44.37,44.24,44.27,46826.0,36.6579,36.6744,36.5669,36.5917,46826.0
2018-12-10 13:30:00,44.27,44.5,44.27,44.45,97171.0,36.5917,36.7818,36.5917,36.7405,97171.0
2018-12-10 13:40:00,44.45,44.48,44.39,44.47,72481.0,36.7405,36.7653,36.6909,36.757,72481.0
2018-12-10 13:50:00,44.46,44.59,44.46,44.54,58092.0,36.7488,36.8562,36.7488,36.8149,58092.0
2018-12-10 14:00:00,44.54,44.58,44.48,44.53,66364.0,36.8149,36.848,36.7653,36.8066,66364.0
2018-12-10 14:10:00,44.53,44.54,44.32,44.35,42494.0,36.8066,36.8149,36.6331,36.6579,42494.0
2018-12-10 14:20:00,44.35,44.47,44.23,44.43,75021.0,36.6579,36.757,36.5587,36.724,75021.0
2018-12-10 14:30:00,44.45,44.59,44.41,44.51,37333.0,36.7405,36.8562,36.7075,36.7901,37333.0
2018-12-10 14:40:00,44.51,44.56,44.49,44.52,29679.0,36.7901,36.8314,36.7736,36.7984,29679.0
2018-12-10 14:50:00,44.51,44.56,44.37,44.41,37951.0,36.7901,36.8314,36.6744,36.7075,37951.0
2018-12-10 15:00:00,44.42,44.47,44.39,44.43,52029.0,36.7157,36.757,36.6909,36.724,52029.0
2018-12-10 15:10:00,44.42,44.45,44.32,44.37,47121.0,36.7157,36.7405,36.6331,36.6744,47121.0
2018-12-10 15:20:00,44.38,44.52,44.37,44.52,43332.0,36.6827,36.7984,36.6744,36.7984,43332.0
2018-12-10 15:30:00,44.53,44.69,44.52,44.63,83630.0,36.8066,36.9389,36.7984,36.8893,83630.0
2018-12-10 15:40:00,44.64,44.7,44.51,44.56,114539.0,36.8976,36.9472,36.7901,36.8314,114539.0
2018-12-10 15:50:00,44.55,44.64,44.54,44.58,193837.0,36.8232,36.8976,36.8149,36.848,193837.0
2018-12-11 09:30:00,44.86,45.15,44.79,44.8,182160.0,37.0794,37.3191,37.0215,37.0298,182160.0
2018-12-11 09:40:00,44.8,45.05,44.78,44.95,43341.0,37.0298,37.2365,37.0133,37.1538,43341.0
2018-12-11 09:50:00,44.95,44.98,44.73,44.8,87611.0,37.1538,37.1786,36.972,37.0298,87611.0
2018-12-11 10:00:00,44.8,45.04,44.71,44.95,65691.0,37.0298,37.2282,36.9554,37.1538,65691.0
2018-12-11 10:10:00,44.96,44.98,44.76,44.9,66205.0,37.1621,37.1786,36.9967,37.1125,66205.0
2018-12-11 10:20:00,44.89,45.07,44.87,45.03,48309.0,37.1042,37.253,37.0877,37.2199,48309.0
2018-12-11 10:30:00,45.04,45.11,44.93,45.1,59179.0,37.2282,37.286,37.1373,37.2778,59179.0
2018-12-11 10:40:00,45.1,45.18,44.97,45.01,63425.0,37.2778,37.3439,37.1703,37.2034,63425.0
2018-12-11 10:50:00,45.01,45.11,44.98,45.05,68510.0,37.2034,37.286,37.1786,37.2365,68510.0
2018-12-11 11:00:00,45.05,45.05,44.91,45.0,56628.0,37.2365,37.2365,37.1207,37.1951,56628.0
2018-12-11 11:10:00,45.0,45.01,44.81,44.91,63203.0,37.1951,37.2034,37.0381,37.1207,63203.0
2018-12-11 11:20:00,44.9,44.93,44.79,44.87,46806.0,37.1125,37.1373,37.0215,37.0877,46806.0
2018-12-11 11:30:00,44.87,44.92,44.77,44.91,71473.0,37.0877,37.129,37.005,37.1207,71473.0
2018-12-11 11:40:00,44.92,44.92,44.72,44.73,118772.0,37.129,37.129,36.9637,36.972,118772.0
2018-12-11 11:50:00,44.72,44.75,44.56,44.57,190621.0,36.9637,36.9885,36.8314,36.8397,190621.0
2018-12-11 12:00:00,44.57,44.59,44.41,44.5,68958.0,36.8397,36.8562,36.7075,36.7818,68958.0
2018-12-11 12:10:00,44.48,44.48,44.26,44.38,184414.0,36.7653,36.7653,36.5835,36.6827,184414.0
2018-12-11 12:20:00,44.37,44.58,44.35,44.44,118298.0,36.6744,36.848,36.6579,36.7323,118298.0
2018-12-11 12:30:00,44.44,44.49,44.32,44.4,132889.0,36.7323,36.7736,36.6331,36.6992,132889.0
2018-12-11 12:40:00,44.4,44.51,44.4,44.51,65164.0,36.6992,36.7901,36.6992,36.7901,65164.0
2018-12-11 12:50:00,44.51,44.53,44.47,44.52,50248.0,36.7901,36.8066,36.757,36.7984,50248.0
2018-12-11 13:00:00,44.52,44.53,44.45,44.5,52754.0,36.7984,36.8066,36.7405,36.7818,52754.0
2018-12-11 13:10:00,44.51,44.58,44.45,44.57,50674.0,36.7901,36.848,36.7405,36.8397,50674.0
2018-12-11 13:20:00,44.57,44.61,44.45,44.46,81249.0,36.8397,36.8728,36.7405,36.7488,81249.0
2018-12-11 13:30:00,44.46,44.47,44.33,44.44,72701.0,36.7488,36.757,36.6413,36.7323,72701.0
2018-12-11 13:40:00,44.45,44.45,44.31,44.35,73487.0,36.7405,36.7405,36.6248,36.6579,73487.0
2018-12-11 13:50:00,44.35,44.4,44.28,44.28,62798.0,36.6579,36.6992,36.6,36.6,62798.0
2018-12-11 14:00:00,44.28,44.39,44.25,44.32,81080.0,36.6,36.6909,36.5752,36.6331,81080.0
2018-12-11 14:10:00,44.32,44.46,44.31,44.44,78568.0,36.6331,36.7488,36.6248,36.7323,78568.0
2018-12-11 14:20:00,44.44,44.64,44.42,44.63,81899.0,36.7323,36.8976,36.7157,36.8893,81899.0
2018-12-11 14:30:00,44.63,44.69,44.53,44.58,186359.0,36.8893,36.9389,36.8066,36.848,186359.0
2018-12-11 14:40:00,44.58,44.75,44.56,44.68,113144.0,36.848,36.9885,36.8314,36.9306,113144.0
2018-12-11 14:50:00,44.68,44.8,44.68,44.8,70147.0,36.9306,37.0298,36.9306,37.0298,70147.0
2018-12-11 15:00:00,44.8,44.81,44.64,44.78,96860.0,37.0298,37.0381,36.8976,37.0133,96860.0
2018-12-11 15:10:00,44.78,44.95,44.77,44.83,78787.0,37.0133,37.1538,37.005,37.0546,78787.0
2018-12-11 15:20:00,44.83,44.85,44.8,44.82,50310.0,37.0546,37.0711,37.0298,37.0463,50310.0
2018-12-11 15:30:00,44.82,44.89,44.71,44.73,93178.0,37.0463,37.1042,36.9554,36.972,93178.0
2018-12-11 15:40:00,44.72,44.73,44.6,44.64,129581.0,36.9637,36.972,36.8645,36.8976,129581.0
2018-12-11 15:50:00,44.63,44.66,44.54,44.55,301270.0,36.8893,36.9141,36.8149,36.8232,301270.0
2018-12-12 09:30:00,45.02,45.23,44.88,45.04,140603.0,37.2117,37.3852,37.0959,37.2282,140603.0
2018-12-12 09:40:00,45.03,45.22,44.97,45.2,93980.0,37.2199,37.377,37.1703,37.3604,93980.0
2018-12-12 09:50:00,45.21,45.49,45.18,45.44,247828.0,37.3687,37.6001,37.3439,37.5588,247828.0
2018-12-12 10:00:00,45.44,45.65,45.43,45.54,122490.0,37.5588,37.7324,37.5505,37.6415,122490.0
2018-12-12 10:10:00,45.55,45.65,45.5,45.62,58490.0,37.6497,37.7324,37.6084,37.7076,58490.0
2018-12-12 10:20:00,45.61,45.61,45.44,45.48,70895.0,37.6993,37.6993,37.5588,37.5919,70895.0
2018-12-12 10:30:00,45.48,45.49,45.21,45.23,45827.0,37.5919,37.6001,37.3687,37.3852,45827.0
2018-12-12 10:40:00,45.22,45.3,45.17,45.3,47147.0,37.377,37.4431,37.3356,37.4431,47147.0
2018-12-12 10:50:00,45.3,45.46,45.3,45.42,47439.0,37.4431,37.5753,37.4431,37.5423,47439.0
2018-12-12 11:00:00,45.43,45.5,45.39,45.48,37828.0,37.5505,37.6084,37.5175,37.5919,37828.0
2018-12-12 11:10:00,45.47,45.53,45.36,45.48,76197.0,37.5836,37.6332,37.4927,37.5919,76197.0
2018-12-12 11:20:00,45.49,45.49,45.33,45.36,33954.0,37.6001,37.6001,37.4679,37.4927,33954.0
2018-12-12 11:30:00,45.36,45.55,45.35,45.48,258806.0,37.4927,37.6497,37.4844,37.5919,258806.0
2018-12-12 11:40:00,45.48,45.55,45.45,45.49,116122.0,37.5919,37.6497,37.5671,37.6001,116122.0
2018-12-12 11:50:00,45.5,45.57,45.45,45.56,56420.0,37.6084,37.6663,37.5671,37.658,56420.0
2018-12-12 12:00:00,45.57,45.62,45.51,45.55,34133.0,37.6663,37.7076,37.6167,37.6497,34133.0
2018-12-12 12:10:00,45.56,45.64,45.53,45.64,35542.0,37.658,37.7241,37.6332,37.7241,35542.0
2018-12-12 12:20:00,45.63,45.63,45.55,45.6,38053.0,37.7159,37.7159,37.6497,37.6911,38053.0
2018-12-12 12:30:00,45.61,45.62,45.5,45.53,75408.0,37.6993,37.7076,37.6084,37.6332,75408.0
2018-12-12 12:40:00,45.54,45.65,45.53,45.62,46995.0,37.6415,37.7324,37.6332,37.7076,46995.0
2018-12-12 12:50:00,45.62,45.69,45.57,45.6,84263.0,37.7076,37.7654,37.6663,37.6911,84263.0
2018-12-12 13:00:00,45.6,45.61,45.52,45.53,51151.0,37.6911,37.6993,37.6249,37.6332,51151.0
2018-12-12 13:10:00,45.54,45.58,45.52,45.53,28253.0,37.6415,37.6745,37.6249,37.6332,28253.0
2018-12-12 13:20:00,45.53,45.54,45.47,45.51,48772.0,37.6332,37.6415,37.5836,37.6167,48772.0
2018-12-12 13:30:00,45.52,45.52,45.43,45.47,46300.0,37.6249,37.6249,37.5505,37.5836,46300.0
2018-12-12 13:40:00,45.48,45.48,45.42,45.48,52257.0,37.5919,37.5919,37.5423,37.5919,52257.0
2018-12-12 13:50:00,45.49,45.51,45.36,45.44,49033.0,37.6001,37.6167,37.4927,37.5588,49033.0
2018-12-12 14:00:00,45.44,45.44,45.35,45.37,53941.0,37.5588,37.5588,37.4844,37.5009,53941.0
2018-12-12 14:10:00,45.37,45.38,45.19,45.25,103210.0,37.5009,37.5092,37.3522,37.4018,103210.0
2018-12-12 14:20:00,45.25,45.26,45.07,45.13,66923.0,37.4018,37.41,37.253,37.3026,66923.0
2018-12-12 14:30:00,45.14,45.28,45.07,45.25,206183.0,37.3108,37.4266,37.253,37.4018,206183.0
2018-12-12 14:40:00,45.25,45.25,45.08,45.12,65993.0,37.4018,37.4018,37.2612,37.2943,65993.0
2018-12-12 14:50:00,45.11,45.28,45.07,45.27,47727.0,37.286,37.4266,37.253,37.4183,47727.0
2018-12-12 15:00:00,45.25,45.36,45.21,45.35,60738.0,37.4018,37.4927,37.3687,37.4844,60738.0
2018-12-12 15:10:00,45.36,45.4,45.21,45.24,68677.0,37.4927,37.5257,37.3687,37.3935,68677.0
2018-12-12 15:20:00,45.24,45.35,45.18,45.27,132645.0,37.3935,37.4844,37.3439,37.4183,132645.0
2018-12-12 15:30:00,45.28,45.39,45.27,45.36,96809.0,37.4266,37.5175,37.4183,37.4927,96809.0
2018-12-12 15:40:00,45.37,45.38,45.22,45.25,93365.0,37.5009,37.5092,37.377,37.4018,93365.0
2018-12-12 15:50:00,45.25,45.26,45.1,45.18,412348.0,37.4018,37.41,37.2778,37.3439,412348.0
2018-12-13 09:30:00,45.11,45.2,44.93,45.01,120826.0,37.286,37.3604,37.1373,37.2034,120826.0
2018-12-13 09:40:00,45.02,45.03,44.87,44.91,76150.0,37.2117,37.2199,37.0877,37.1207,76150.0
2018-12-13 09:50:00,44.9,44.91,44.66,44.74,53821.0,37.1125,37.1207,36.9141,36.9802,53821.0
2018-12-13 10:00:00,44.74,45.1,44.74,45.07,96157.0,36.9802,37.2778,36.9802,37.253,96157.0
2018-12-13 10:10:00,45.07,45.25,45.06,45.24,117285.0,37.253,37.4018,37.2447,37.3935,117285.0
2018-12-13 10:20:00,45.25,45.29,45.05,45.07,55466.0,37.4018,37.4348,37.2365,37.253,55466.0
2018-12-13 10:30:00,45.08,45.18,45.02,45.17,35461.0,37.2612,37.3439,37.2117,37.3356,35461.0
2018-12-13 10:40:00,45.17,45.23,45.12,45.17,50875.0,37.3356,37.3852,37.2943,37.3356,50875.0
2018-12-13 10:50:00,45.17,45.19,45.03,45.09,39829.0,37.3356,37.3522,37.2199,37.2695,39829.0
2018-12-13 11:00:00,45.09,45.14,45.0,45.09,30389.0,37.2695,37.3108,37.1951,37.2695,30389.0
2018-12-13 11:10:00,45.08,45.11,45.02,45.05,32976.0,37.2612,37.286,37.2117,37.2365,32976.0
2018-12-13 11:20:00,45.06,45.08,44.96,45.0,29866.0,37.2447,37.2612,37.1621,37.1951,29866.0
2018-12-13 11:30:00,45.0,45.11,44.96,45.04,41853.0,37.1951,37.286,37.1621,37.2282,41853.0
2018-12-13 11:40:00,45.03,45.15,45.0,45.07,28353.0,37.2199,37.3191,37.1951,37.253,28353.0
2018-12-13 11:50:00,45.07,45.12,45.01,45.04,17236.0,37.253,37.2943,37.2034,37.2282,17236.0
2018-12-13 12:00:00,45.03,45.06,44.97,45.0,20572.0,37.2199,37.2447,37.1703,37.1951,20572.0
2018-12-13 12:10:00,44.99,45.04,44.94,45.0,35654.0,37.1869,37.2282,37.1455,37.1951,35654.0
2018-12-13 12:20:00,44.99,45.02,44.94,45.0,16624.0,37.1869,37.2117,37.1455,37.1951,16624.0
2018-12-13 12:30:00,45.0,45.12,44.99,45.11,16506.0,37.1951,37.2943,37.1869,37.286,16506.0
2018-12-13 12:40:00,45.11,45.12,45.06,45.11,14366.0,37.286,37.2943,37.2447,37.286,14366.0
2018-12-13 12:50:00,45.11,45.12,45.05,45.08,18413.0,37.286,37.2943,37.2365,37.2612,18413.0
2018-12-13 13:00:00,45.07,45.07,44.91,44.95,25557.0,37.253,37.253,37.1207,37.1538,25557.0
2018-12-13 13:10:00,44.96,45.06,44.92,44.99,21714.0,37.1621,37.2447,37.129,37.1869,21714.0
2018-12-13 13:20:00,45.0,45.04,44.94,45.01,20665.0,37.1951,37.2282,37.1455,37.2034,20665.0
2018-12-13 13:30:00,45.02,45.14,45.02,45.11,29557.0,37.2117,37.3108,37.2117,37.286,29557.0
2018-12-13 13:40:00,45.11,45.13,44.99,45.01,28281.0,37.286,37.3026,37.1869,37.2034,28281.0
2018-12-13 13:50:00,45.0,45.07,45.0,45.03,23701.0,37.1951,37.253,37.1951,37.2199,23701.0
2018-12-13 14:00:00,45.03,45.04,44.87,44.9,22316.0,37.2199,37.2282,37.0877,37.1125,22316.0
2018-12-13 14:10:00,44.9,44.95,44.87,44.93,20484.0,37.1125,37.1538,37.0877,37.1373,20484.0
2018-12-13 14:20:00,44.94,44.96,44.89,44.95,32474.0,37.1455,37.1621,37.1042,37.1538,32474.0
2018-12-13 14:30:00,44.95,44.95,44.84,44.89,31654.0,37.1538,37.1538,37.0629,37.1042,31654.0
2018-12-13 14:40:00,44.89,44.96,44.89,44.9,27598.0,37.1042,37.1621,37.1042,37.1125,27598.0
2018-12-13 14:50:00,44.91,45.0,44.91,44.96,30979.0,37.1207,37.1951,37.1207,37.1621,30979.0
2018-12-13 15:00:00,44.96,44.99,44.85,44.86,29663.0,37.1621,37.1869,37.0711,37.0794,29663.0
2018-12-13 15:10:00,44.85,45.01,44.85,44.98,39368.0,37.0711,37.2034,37.0711,37.1786,39368.0
2018-12-13 15:20:00,44.97,44.98,44.9,44.9,76034.0,37.1703,37.1786,37.1125,37.1125,76034.0
2018-12-13 15:30:00,44.89,44.92,44.78,44.87,97276.0,37.1042,37.129,37.0133,37.0877,97276.0
2018-12-13 15:40:00,44.87,45.0,44.85,44.87,109153.0,37.0877,37.1951,37.0711,37.0877,109153.0
2018-12-13 15:50:00,44.87,44.96,44.84,44.91,248086.0,37.0877,37.1621,37.0629,37.1207,248086.0
2018-12-14 09:30:00,44.52,44.69,44.5,44.69,132757.0,36.7984,36.9389,36.7818,36.9389,132757.0
2018-12-14 09:40:00,44.69,44.78,44.58,44.78,56003.0,36.9389,37.0133,36.848,37.0133,56003.0
2018-12-14 09:50:00,44.77,44.77,44.55,44.62,166534.0,37.005,37.005,36.8232,36.881,166534.0
2018-12-14 10:00:00,44.62,44.82,44.55,44.79,118928.0,36.881,37.0463,36.8232,37.0215,118928.0
2018-12-14 10:10:00,44.79,44.85,44.74,44.83,101329.0,37.0215,37.0711,36.9802,37.0546,101329.0
2018-12-14 10:20:00,44.84,44.92,44.82,44.89,47618.0,37.0629,37.129,37.0463,37.1042,47618.0
2018-12-14 10:30:00,44.88,44.98,44.79,44.98,84297.0,37.0959,37.1786,37.0215,37.1786,84297.0
2018-12-14 10:40:00,44.98,45.05,44.84,45.05,114953.0,37.1786,37.2365,37.0629,37.2365,114953.0
2018-12-14 10:50:00,45.03,45.13,45.0,45.02,51091.0,37.2199,37.3026,37.1951,37.2117,51091.0
2018-12-14 11:00:00,45.02,45.17,45.01,45.14,48726.0,37.2117,37.3356,37.2034,37.3108,48726.0
2018-12-14 11:10:00,45.13,45.14,45.01,45.12,45508.0,37.3026,37.3108,37.2034,37.2943,45508.0
2018-12-14 11:20:00,45.12,45.15,44.94,45.03,49943.0,37.2943,37.3191,37.1455,37.2199,49943.0
2018-12-14 11:30:00,45.03,45.13,45.01,45.09,43704.0,37.2199,37.3026,37.2034,37.2695,43704.0
2018-12-14 11:40:00,45.09,45.14,45.0,45.0,60967.0,37.2695,37.3108,37.1951,37.1951,60967.0
2018-12-14 11:50:00,45.01,45.01,44.88,44.92,44083.0,37.2034,37.2034,37.0959,37.129,44083.0
2018-12-14 12:00:00,44.93,44.98,44.93,44.95,42452.0,37.1373,37.1786,37.1373,37.1538,42452.0
2018-12-14 12:10:00,44.94,45.02,44.91,45.02,31828.0,37.1455,37.2117,37.1207,37.2117,31828.0
2018-12-14 12:20:00,45.01,45.06,44.97,45.0,33005.0,37.2034,37.2447,37.1703,37.1951,33005.0
2018-12-14 12:30:00,45.01,45.06,44.96,44.97,33089.0,37.2034,37.2447,37.1621,37.1703,33089.0
2018-12-14 12:40:00,44.96,44.97,44.94,44.95,24620.0,37.1621,37.1703,37.1455,37.1538,24620.0
2018-12-14 12:50:00,44.95,44.99,44.94,44.97,35971.0,37.1538,37.1869,37.1455,37.1703,35971.0
2018-12-14 13:00:00,44.96,45.03,44.93,45.03,48374.0,37.1621,37.2199,37.1373,37.2199,48374.0
2018-12-14 13:10:00,45.03,45.07,45.02,45.03,41187.0,37.2199,37.253,37.2117,37.2199,41187.0
2018-12-14 13:20:00,45.04,45.06,44.98,44.99,48493.0,37.2282,37.2447,37.1786,37.1869,48493.0
2018-12-14 13:30:00,45.0,45.01,44.9,44.95,40411.0,37.1951,37.2034,37.1125,37.1538,40411.0
2018-12-14 13:40:00,44.95,45.04,44.94,45.0,45368.0,37.1538,37.2282,37.1455,37.1951,45368.0
2018-12-14 13:50:00,44.99,45.03,44.98,45.01,41676.0,37.1869,37.2199,37.1786,37.2034,41676.0
2018-12-14 14:00:00,45.01,45.03,44.98,45.01,52595.0,37.2034,37.2199,37.1786,37.2034,52595.0
2018-12-14 14:10:00,45.01,45.01,44.91,44.98,57764.0,37.2034,37.2034,37.1207,37.1786,57764.0
2018-12-14 14:20:00,44.99,45.05,44.98,45.02,50054.0,37.1869,37.2365,37.1786,37.2117,50054.0
2018-12-14 14:30:00,45.02,45.02,44.86,44.87,71984.0,37.2117,37.2117,37.0794,37.0877,71984.0
2018-12-14 14:40:00,44.87,44.94,44.82,44.82,50689.0,37.0877,37.1455,37.0463,37.0463,50689.0
2018-12-14 14:50:00,44.83,44.95,44.81,44.93,50747.0,37.0546,37.1538,37.0381,37.1373,50747.0
2018-12-14 15:00:00,44.92,44.95,44.75,44.76,62890.0,37.129,37.1538,36.9885,36.9967,62890.0
2018-12-14 15:10:00,44.76,44.88,44.76,44.85,50951.0,36.9967,37.0959,36.9967,37.0711,50951.0
2018-12-14 15:20:00,44.85,44.86,44.74,44.75,54193.0,37.0711,37.0794,36.9802,36.9885,54193.0
2018-12-14 15:30:00,44.74,44.75,44.59,44.62,118112.0,36.9802,36.9885,36.8562,36.881,118112.0
2018-12-14 15:40:00,44.62,44.63,44.5,44.57,139917.0,36.881,36.8893,36.7818,36.8397,139917.0
2018-12-14 15:50:00,44.56,44.68,44.54,44.62,271173.0,36.8314,36.9306,36.8149,36.881,271173.0
2018-12-17 09:30:00,44.44,44.49,44.16,44.18,93005.0,36.7323,36.7736,36.5008,36.5173,93005.0
2018-12-17 09:40:00,44.16,44.3,44.07,44.29,51998.0,36.5008,36.6165,36.4264,36.6083,51998.0
2018-12-17 09:50:00,44.29,44.31,44.14,44.31,49545.0,36.6083,36.6248,36.4843,36.6248,49545.0
2018-12-17 10:00:00,44.3,44.36,44.13,44.14,74036.0,36.6165,36.6661,36.476,36.4843,74036.0
2018-12-17 10:10:00,44.14,44.23,44.13,44.15,46161.0,36.4843,36.5587,36.476,36.4925,46161.0
2018-12-17 10:20:00,44.14,44.14,44.05,44.05,47481.0,36.4843,36.4843,36.4099,36.4099,47481.0
2018-12-17 10:30:00,44.05,44.1,44.0,44.01,41407.0,36.4099,36.4512,36.3686,36.3768,41407.0
2018-12-17 10:40:00,44.0,44.21,44.0,44.18,40753.0,36.3686,36.5421,36.3686,36.5173,40753.0
2018-12-17 10:50:00,44.19,44.33,44.18,44.28,53254.0,36.5256,36.6413,36.5173,36.6,53254.0
2018-12-17 11:00:00,44.28,44.37,44.28,44.36,32313.0,36.6,36.6744,36.6,36.6661,32313.0
2018-12-17 11:10:00,44.36,44.44,44.34,44.34,23029.0,36.6661,36.7323,36.6496,36.6496,23029.0
2018-12-17 11:20:00,44.34,44.38,44.16,44.16,68854.0,36.6496,36.6827,36.5008,36.5008,68854.0
2018-12-17 11:30:00,44.16,44.26,44.15,44.25,48158.0,36.5008,36.5835,36.4925,36.5752,48158.0
2018-12-17 11:40:00,44.26,44.3,44.22,44.3,32781.0,36.5835,36.6165,36.5504,36.6165,32781.0
2018-12-17 11:50:00,44.31,44.37,44.29,44.36,29736.0,36.6248,36.6744,36.6083,36.6661,29736.0
2018-12-17 12:00:00,44.37,44.39,44.32,44.33,24902.0,36.6744,36.6909,36.6331,36.6413,24902.0
2018-12-17 12:10:00,44.34,44.34,44.13,44.14,32124.0,36.6496,36.6496,36.476,36.4843,32124.0
2018-12-17 12:20:00,44.13,44.14,44.04,44.07,33001.0,36.476,36.4843,36.4016,36.4264,33001.0
2018-12-17 12:30:00,44.06,44.06,43.9,43.91,34730.0,36.4182,36.4182,36.2859,36.2942,34730.0
2018-12-17 12:40:00,43.9,43.92,43.84,43.91,33356.0,36.2859,36.3024,36.2363,36.2942,33356.0
2018-12-17 12:50:00,43.91,43.93,43.78,43.78,39566.0,36.2942,36.3107,36.1867,36.1867,39566.0
2018-12-17 13:00:00,43.78,43.86,43.76,43.83,41724.0,36.1867,36.2528,36.1702,36.2281,41724.0
2018-12-17 13:10:00,43.83,43.84,43.79,43.82,30162.0,36.2281,36.2363,36.195,36.2198,30162.0
2018-12-17 13:20:00,43.81,43.87,43.76,43.8,34930.0,36.2115,36.2611,36.1702,36.2033,34930.0
2018-12-17 13:30:00,43.79,43.84,43.65,43.68,48805.0,36.195,36.2363,36.0793,36.1041,48805.0
2018-12-17 13:40:00,43.69,43.74,43.61,43.64,37729.0,36.1123,36.1537,36.0462,36.071,37729.0
2018-12-17 13:50:00,43.64,43.69,43.57,43.57,41403.0,36.071,36.1123,36.0131,36.0131,41403.0
2018-12-17 14:00:00,43.55,43.59,43.51,43.55,43143.0,35.9966,36.0297,35.9636,35.9966,43143.0
2018-12-17 14:10:00,43.55,43.56,43.47,43.53,48931.0,35.9966,36.0049,35.9305,35.9801,48931.0
2018-12-17 14:20:00,43.52,43.61,43.45,43.54,65557.0,35.9718,36.0462,35.914,35.9883,65557.0
2018-12-17 14:30:00,43.54,43.61,43.52,43.59,43653.0,35.9883,36.0462,35.9718,36.0297,43653.0
2018-12-17 14:40:00,43.59,43.7,43.58,43.64,41642.0,36.0297,36.1206,36.0214,36.071,41642.0
2018-12-17 14:50:00,43.65,43.65,43.5,43.53,46829.0,36.0793,36.0793,35.9553,35.9801,46829.0
2018-12-17 15:00:00,43.53,43.59,43.49,43.52,73437.0,35.9801,36.0297,35.947,35.9718,73437.0
2018-12-17 15:10:00,43.5,43.67,43.49,43.5,69785.0,35.9553,36.0958,35.947,35.9553,69785.0
2018-12-17 15:20:00,43.5,43.51,43.35,43.39,88205.0,35.9553,35.9636,35.8313,35.8644,88205.0
2018-12-17 15:30:00,43.39,43.4,43.28,43.3,91004.0,35.8644,35.8726,35.7734,35.79,91004.0
2018-12-17 15:40:00,43.29,43.34,43.16,43.22,153040.0,35.7817,35.823,35.6743,35.7238,153040.0
2018-12-17 15:50:00,43.22,43.43,43.22,43.39,368436.0,35.7238,35.8974,35.7238,35.8644,368436.0
2018-12-18 09:30:00,43.54,43.88,43.49,43.81,149428.0,35.9883,36.2694,35.947,36.2115,149428.0
2018-12-18 09:40:00,43.83,43.95,43.58,43.83,54408.0,36.2281,36.3272,36.0214,36.2281,54408.0
2018-12-18 09:50:00,43.83,43.99,43.73,43.97,75243.0,36.2281,36.3603,36.1454,36.3438,75243.0
2018-12-18 10:00:00,43.97,43.98,43.8,43.82,54566.0,36.3438,36.352,36.2033,36.2198,54566.0
2018-12-18 10:10:00,43.83,43.84,43.69,43.73,27942.0,36.2281,36.2363,36.1123,36.1454,27942.0
2018-12-18 10:20:00,43.74,43.76,43.66,43.74,35113.0,36.1537,36.1702,36.0875,36.1537,35113.0
2018-12-18 10:30:00,43.73,43.77,43.65,43.68,34511.0,36.1454,36.1785,36.0793,36.1041,34511.0
2018-12-18 10:40:00,43.67,43.7,43.52,43.55,33238.0,36.0958,36.1206,35.9718,35.9966,33238.0
2018-12-18 10:50:00,43.55,43.61,43.52,43.52,41780.0,35.9966,36.0462,35.9718,35.9718,41780.0
2018-12-18 11:00:00,43.53,43.54,43.37,43.41,132817.0,35.9801,35.9883,35.8478,35.8809,132817.0
2018-12-18 11:10:00,43.41,43.42,43.27,43.32,79983.0,35.8809,35.8892,35.7652,35.8065,79983.0
2018-12-18 11:20:00,43.32,43.37,43.28,43.34,49120.0,35.8065,35.8478,35.7734,35.823,49120.0
2018-12-18 11:30:00,43.35,43.46,43.34,43.39,53898.0,35.8313,35.9222,35.823,35.8644,53898.0
2018-12-18 11:40:00,43.39,43.41,43.3,43.38,42592.0,35.8644,35.8809,35.79,35.8561,42592.0
2018-12-18 11:50:00,43.37,43.39,43.25,43.28,58187.0,35.8478,35.8644,35.7486,35.7734,58187.0
2018-12-18 12:00:00,43.26,43.41,43.23,43.38,52117.0,35.7569,35.8809,35.7321,35.8561,52117.0
2018-12-18 12:10:00,43.39,43.42,43.32,43.42,35690.0,35.8644,35.8892,35.8065,35.8892,35690.0
2018-12-18 12:20:00,43.42,43.44,43.32,43.32,33864.0,35.8892,35.9057,35.8065,35.8065,33864.0
2018-12-18 12:30:00,43.32,43.36,43.26,43.3,45592.0,35.8065,35.8396,35.7569,35.79,45592.0
2018-12-18 12:40:00,43.3,43.31,43.2,43.27,49440.0,35.79,35.7982,35.7073,35.7652,49440.0
2018-12-18 12:50:00,43.26,43.29,43.17,43.22,57952.0,35.7569,35.7817,35.6825,35.7238,57952.0
2018-12-18 13:00:00,43.23,43.29,43.19,43.27,105950.0,35.7321,35.7817,35.6991,35.7652,105950.0
2018-12-18 13:10:00,43.27,43.33,43.24,43.25,26578.0,35.7652,35.8148,35.7404,35.7486,26578.0
2018-12-18 13:20:00,43.25,43.28,43.12,43.19,30868.0,35.7486,35.7734,35.6412,35.6991,30868.0
2018-12-18 13:30:00,43.18,43.19,43.14,43.16,24385.0,35.6908,35.6991,35.6577,35.6743,24385.0
2018-12-18 13:40:00,43.17,43.25,43.15,43.25,20470.0,35.6825,35.7486,35.666,35.7486,20470.0
2018-12-18 13:50:00,43.25,43.25,43.06,43.12,34466.0,35.7486,35.7486,35.5916,35.6412,34466.0
2018-12-18 14:00:00,43.12,43.18,43.09,43.16,42739.0,35.6412,35.6908,35.6164,35.6743,42739.0
2018-12-18 14:10:00,43.17,43.17,43.07,43.1,29128.0,35.6825,35.6825,35.5999,35.6247,29128.0
2018-12-18 14:20:00,43.11,43.13,43.05,43.08,32402.0,35.6329,35.6495,35.5833,35.6081,32402.0
2018-12-18 14:30:00,43.09,43.09,42.96,43.05,40508.0,35.6164,35.6164,35.5089,35.5833,40508.0
2018-12-18 14:40:00,43.04,43.05,42.78,42.87,70798.0,35.5751,35.5833,35.3602,35.4346,70798.0
2018-12-18 14:50:00,42.87,42.9,42.69,42.69,51926.0,35.4346,35.4594,35.2858,35.2858,51926.0
2018-12-18 15:00:00,42.69,42.79,42.61,42.71,89105.0,35.2858,35.3684,35.2196,35.3023,89105.0
2018-12-18 15:10:00,42.71,42.83,42.7,42.75,57793.0,35.3023,35.4015,35.294,35.3354,57793.0
2018-12-18 15:20:00,42.75,42.76,42.61,42.67,63753.0,35.3354,35.3436,35.2196,35.2692,63753.0
2018-12-18 15:30:00,42.67,42.78,42.67,42.72,72541.0,35.2692,35.3602,35.2692,35.3106,72541.0
2018-12-18 15:40:00,42.71,42.99,42.7,42.97,140795.0,35.3023,35.5337,35.294,35.5172,140795.0
2018-12-18 15:50:00,42.98,43.0,42.84,42.84,291068.0,35.5255,35.542,35.4098,35.4098,291068.0
2018-12-19 09:30:00,43.09,43.22,42.95,43.1,104820.0,35.6164,35.7238,35.5007,35.6247,104820.0
2018-12-19 09:40:00,43.09,43.14,43.02,43.08,42127.0,35.6164,35.6577,35.5585,35.6081,42127.0
2018-12-19 09:50:00,43.09,43.39,43.09,43.22,52231.0,35.6164,35.8644,35.6164,35.7238,52231.0
2018-12-19 10:00:00,43.22,43.31,43.21,43.26,31079.0,35.7238,35.7982,35.7156,35.7569,31079.0
2018-12-19 10:10:00,43.25,43.32,43.17,43.19,47807.0,35.7486,35.8065,35.6825,35.6991,47807.0
2018-12-19 10:20:00,43.18,43.32,43.13,43.32,49608.0,35.6908,35.8065,35.6495,35.8065,49608.0
2018-12-19 10:30:00,43.31,43.35,43.24,43.25,23635.0,35.7982,35.8313,35.7404,35.7486,23635.0
2018-12-19 10:40:00,43.25,43.27,43.14,43.15,28173.0,35.7486,35.7652,35.6577,35.666,28173.0
2018-12-19 10:50:00,43.16,43.21,43.12,43.16,37245.0,35.6743,35.7156,35.6412,35.6743,37245.0
2018-12-19 11:00:00,43.17,43.18,43.06,43.13,40401.0,35.6825,35.6908,35.5916,35.6495,40401.0
2018-12-19 11:10:00,43.12,43.12,42.98,43.04,34649.0,35.6412,35.6412,35.5255,35.5751,34649.0
2018-12-19 11:20:00,43.04,43.1,43.03,43.1,40348.0,35.5751,35.6247,35.5668,35.6247,40348.0
2018-12-19 11:30:00,43.09,43.1,43.01,43.01,23689.0,35.6164,35.6247,35.5503,35.5503,23689.0
2018-12-19 11:40:00,43.02,43.03,42.98,43.01,20319.0,35.5585,35.5668,35.5255,35.5503,20319.0
2018-12-19 11:50:00,43.02,43.11,43.01,43.11,39200.0,35.5585,35.6329,35.5503,35.6329,39200.0
2018-12-19 12:00:00,43.11,43.24,43.1,43.23,30319.0,35.6329,35.7404,35.6247,35.7321,30319.0
2018-12-19 12:10:00,43.23,43.34,43.2,43.32,28605.0,35.7321,35.823,35.7073,35.8065,28605.0
2018-12-19 12:20:00,43.32,43.41,43.31,43.36,16868.0,35.8065,35.8809,35.7982,35.8396,16868.0
2018-12-19 12:30:00,43.37,43.38,43.31,43.36,21070.0,35.8478,35.8561,35.7982,35.8396,21070.0
2018-12-19 12:40:00,43.35,43.38,43.33,43.33,19169.0,35.8313,35.8561,35.8148,35.8148,19169.0
2018-12-19 12:50:00,43.33,43.36,43.3,43.3,19208.0,35.8148,35.8396,35.79,35.79,19208.0
2018-12-19 13:00:00,43.3,43.33,43.26,43.27,29827.0,35.79,35.8148,35.7569,35.7652,29827.0
2018-12-19 13:10:00,43.27,43.28,43.24,43.27,30455.0,35.7652,35.7734,35.7404,35.7652,30455.0
2018-12-19 13:20:00,43.27,43.28,43.18,43.19,23168.0,35.7652,35.7734,35.6908,35.6991,23168.0
2018-12-19 13:30:00,43.2,43.25,43.19,43.22,24604.0,35.7073,35.7486,35.6991,35.7238,24604.0
2018-12-19 13:40:00,43.22,43.24,43.2,43.23,30034.0,35.7238,35.7404,35.7073,35.7321,30034.0
2018-12-19 13:50:00,43.23,43.53,43.22,43.51,44933.0,35.7321,35.9801,35.7238,35.9636,44933.0
2018-12-19 14:00:00,43.53,43.56,42.91,42.99,59008.0,35.9801,36.0049,35.4676,35.5337,59008.0
2018-12-19 14:10:00,43.0,43.09,42.8,43.03,57884.0,35.542,35.6164,35.3767,35.5668,57884.0
2018-12-19 14:20:00,43.03,43.07,42.92,43.05,51542.0,35.5668,35.5999,35.4759,35.5833,51542.0
2018-12-19 14:30:00,43.05,43.14,42.97,43.04,46146.0,35.5833,35.6577,35.5172,35.5751,46146.0
2018-12-19 14:40:00,43.03,43.03,42.58,42.79,75835.0,35.5668,35.5668,35.1949,35.3684,75835.0
2018-12-19 14:50:00,42.76,42.78,42.32,42.45,91906.0,35.3436,35.3602,34.9799,35.0874,91906.0
2018-12-19 15:00:00,42.44,42.44,42.1,42.28,157124.0,35.0791,35.0791,34.7981,34.9469,157124.0
2018-12-19 15:10:00,42.31,42.52,42.2,42.38,82221.0,34.9717,35.1453,34.8808,35.0295,82221.0
2018-12-19 15:20:00,42.37,42.56,42.25,42.32,95964.0,35.0213,35.1783,34.9221,34.9799,95964.0
2018-12-19 15:30:00,42.33,42.49,42.3,42.38,121732.0,34.9882,35.1205,34.9634,35.0295,121732.0
2018-12-19 15:40:00,42.38,42.42,42.24,42.41,152898.0,35.0295,35.0626,34.9138,35.0543,152898.0
2018-12-19 15:50:00,42.4,42.48,42.37,42.39,262642.0,35.0461,35.1122,35.0213,35.0378,262642.0
2018-12-20 09:30:00,42.25,42.25,41.81,41.92,129349.0,34.9221,34.9221,34.5584,34.6493,129349.0
2018-12-20 09:40:00,41.9,41.91,41.67,41.67,71700.0,34.6328,34.6411,34.4427,34.4427,71700.0
2018-12-20 09:50:00,41.66,41.83,41.64,41.77,88936.0,34.4344,34.5749,34.4179,34.5253,88936.0
2018-12-20 10:00:00,41.77,42.0,41.76,41.96,74369.0,34.5253,34.7154,34.5171,34.6824,74369.0
2018-12-20 10:10:00,41.93,41.94,41.73,41.73,56718.0,34.6576,34.6659,34.4923,34.4923,56718.0
2018-12-20 10:20:00,41.73,41.83,41.62,41.71,90029.0,34.4923,34.5749,34.4014,34.4757,90029.0
2018-12-20 10:30:00,41.7,41.88,41.63,41.8,103103.0,34.4675,34.6163,34.4096,34.5501,103103.0
2018-12-20 10:40:00,41.8,41.91,41.77,41.87,85788.0,34.5501,34.6411,34.5253,34.608,85788.0
2018-12-20 10:50:00,41.87,41.9,41.76,41.87,88636.0,34.608,34.6328,34.5171,34.608,88636.0
2018-12-20 11:00:00,41.87,41.96,41.78,41.81,52534.0,34.608,34.6824,34.5336,34.5584,52534.0
2018-12-20 11:10:00,41.81,41.85,41.67,41.76,79355.0,34.5584,34.5915,34.4427,34.5171,79355.0
2018-12-20 11:20:00,41.76,41.77,41.52,41.58,74613.0,34.5171,34.5253,34.3187,34.3683,74613.0
2018-12-20 11:30:00,41.57,41.59,41.27,41.32,260662.0,34.36,34.3766,34.1121,34.1534,260662.0
2018-12-20 11:40:00,41.33,41.38,41.13,41.26,74718.0,34.1617,34.203,33.9963,34.1038,74718.0
2018-12-20 11:50:00,41.26,41.37,41.15,41.26,157513.0,34.1038,34.1947,34.0129,34.1038,157513.0
2018-12-20 12:00:00,41.27,41.36,41.22,41.24,86279.0,34.1121,34.1865,34.0707,34.0873,86279.0
2018-12-20 12:10:00,41.25,41.31,41.15,41.3,65786.0,34.0955,34.1451,34.0129,34.1369,65786.0
2018-12-20 12:20:00,41.29,41.4,41.25,41.4,47403.0,34.1286,34.2195,34.0955,34.2195,47403.0
2018-12-20 12:30:00,41.39,41.39,41.2,41.32,59587.0,34.2112,34.2112,34.0542,34.1534,59587.0
2018-12-20 12:40:00,41.33,41.33,41.2,41.29,49783.0,34.1617,34.1617,34.0542,34.1286,49783.0
2018-12-20 12:50:00,41.29,41.33,41.2,41.27,44500.0,34.1286,34.1617,34.0542,34.1121,44500.0
2018-12-20 13:00:00,41.28,41.32,41.18,41.22,65945.0,34.1203,34.1534,34.0377,34.0707,65945.0
2018-12-20 13:10:00,41.2,41.35,41.19,41.29,59222.0,34.0542,34.1782,34.0459,34.1286,59222.0
2018-12-20 13:20:00,41.3,41.35,41.21,41.26,153521.0,34.1369,34.1782,34.0625,34.1038,153521.0
2018-12-20 13:30:00,41.27,41.29,41.14,41.17,165648.0,34.1121,34.1286,34.0046,34.0294,165648.0
2018-12-20 13:40:00,41.16,41.16,41.02,41.12,73267.0,34.0211,34.0211,33.9054,33.9881,73267.0
2018-12-20 13:50:00,41.12,41.15,41.02,41.04,47764.0,33.9881,34.0129,33.9054,33.922,47764.0
2018-12-20 14:00:00,41.04,41.05,40.81,40.85,72657.0,33.922,33.9302,33.7318,33.7649,72657.0
2018-12-20 14:10:00,40.82,40.84,40.66,40.72,91739.0,33.7401,33.7566,33.6079,33.6575,91739.0
2018-12-20 14:20:00,40.73,41.04,40.73,41.02,83118.0,33.6657,33.922,33.6657,33.9054,83118.0
2018-12-20 14:30:00,41.01,41.2,40.99,41.11,73305.0,33.8972,34.0542,33.8806,33.9798,73305.0
2018-12-20 14:40:00,41.12,41.45,41.12,41.41,134347.0,33.9881,34.2608,33.9881,34.2278,134347.0
2018-12-20 14:50:00,41.4,41.4,41.06,41.14,79876.0,34.2195,34.2195,33.9385,34.0046,79876.0
2018-12-20 15:00:00,41.13,41.16,40.95,41.14,119385.0,33.9963,34.0211,33.8476,34.0046,119385.0
2018-12-20 15:10:00,41.14,41.25,41.11,41.18,92955.0,34.0046,34.0955,33.9798,34.0377,92955.0
2018-12-20 15:20:00,41.17,41.39,41.15,41.25,115227.0,34.0294,34.2112,34.0129,34.0955,115227.0
2018-12-20 15:30:00,41.25,41.42,41.25,41.32,209249.0,34.0955,34.236,34.0955,34.1534,209249.0
2018-12-20 15:40:00,41.3,41.35,41.05,41.13,295313.0,34.1369,34.1782,33.9302,33.9963,295313.0
2018-12-20 15:50:00,41.12,41.23,41.02,41.21,501772.0,33.9881,34.079,33.9054,34.0625,501772.0
2018-12-21 09:30:00,41.39,41.71,41.22,41.55,836354.0,34.2112,34.4757,34.0707,34.3435,836354.0
2018-12-21 09:40:00,41.57,41.72,41.41,41.42,71289.0,34.36,34.484,34.2278,34.236,71289.0
2018-12-21 09:50:00,41.43,41.44,41.34,41.4,61229.0,34.2443,34.2526,34.1699,34.2195,61229.0
2018-12-21 10:00:00,41.41,41.48,41.29,41.35,63683.0,34.2278,34.2856,34.1286,34.1782,63683.0
2018-12-21 10:10:00,41.36,41.77,41.36,41.68,156438.0,34.1865,34.5253,34.1865,34.4509,156438.0
2018-12-21 10:20:00,41.69,41.75,41.42,41.48,59454.0,34.4592,34.5088,34.236,34.2856,59454.0
2018-12-21 10:30:00,41.47,41.52,41.4,41.46,52406.0,34.2774,34.3187,34.2195,34.2691,52406.0
2018-12-21 10:40:00,41.48,41.48,41.32,41.34,43981.0,34.2856,34.2856,34.1534,34.1699,43981.0
2018-12-21 10:50:00,41.35,41.38,41.25,41.32,49423.0,34.1782,34.203,34.0955,34.1534,49423.0
2018-12-21 11:00:00,41.33,41.33,40.98,41.02,74122.0,34.1617,34.1617,33.8724,33.9054,74122.0
2018-12-21 11:10:00,41.02,41.16,40.97,41.11,63540.0,33.9054,34.0211,33.8641,33.9798,63540.0
2018-12-21 11:20:00,41.12,41.28,41.09,41.28,48604.0,33.9881,34.1203,33.9633,34.1203,48604.0
2018-12-21 11:30:00,41.3,41.35,41.2,41.22,45577.0,34.1369,34.1782,34.0542,34.0707,45577.0
2018-12-21 11:40:00,41.21,41.27,41.11,41.12,52753.0,34.0625,34.1121,33.9798,33.9881,52753.0
2018-12-21 11:50:00,41.13,41.3,41.11,41.14,38472.0,33.9963,34.1369,33.9798,34.0046,38472.0
2018-12-21 12:00:00,41.16,41.24,41.08,41.13,51161.0,34.0211,34.0873,33.955,33.9963,51161.0
2018-12-21 12:10:00,41.13,41.13,40.89,40.9,69204.0,33.9963,33.9963,33.798,33.8062,69204.0
2018-12-21 12:20:00,40.89,40.99,40.85,40.87,32359.0,33.798,33.8806,33.7649,33.7814,32359.0
2018-12-21 12:30:00,40.85,40.98,40.76,40.97,84294.0,33.7649,33.8724,33.6905,33.8641,84294.0
2018-12-21 12:40:00,40.98,41.09,40.91,41.0,28947.0,33.8724,33.9633,33.8145,33.8889,28947.0
2018-12-21 12:50:00,41.0,41.01,40.79,40.87,35412.0,33.8889,33.8972,33.7153,33.7814,35412.0
2018-12-21 13:00:00,40.87,40.93,40.81,40.91,29967.0,33.7814,33.831,33.7318,33.8145,29967.0
2018-12-21 13:10:00,40.93,40.96,40.82,40.87,29997.0,33.831,33.8558,33.7401,33.7814,29997.0
2018-12-21 13:20:00,40.88,41.0,40.85,40.93,44449.0,33.7897,33.8889,33.7649,33.831,44449.0
2018-12-21 13:30:00,40.93,41.05,40.91,41.0,30069.0,33.831,33.9302,33.8145,33.8889,30069.0
2018-12-21 13:40:00,41.0,41.08,40.96,40.97,39328.0,33.8889,33.955,33.8558,33.8641,39328.0
2018-12-21 13:50:00,40.98,41.0,40.81,40.87,66423.0,33.8724,33.8889,33.7318,33.7814,66423.0
2018-12-21 14:00:00,40.86,40.92,40.8,40.83,104106.0,33.7732,33.8228,33.7236,33.7484,104106.0
2018-12-21 14:10:00,40.81,40.88,40.73,40.86,78727.0,33.7318,33.7897,33.6657,33.7732,78727.0
2018-12-21 14:20:00,40.86,40.93,40.75,40.79,64019.0,33.7732,33.831,33.6823,33.7153,64019.0
2018-12-21 14:30:00,40.79,40.84,40.77,40.8,44441.0,33.7153,33.7566,33.6988,33.7236,44441.0
2018-12-21 14:40:00,40.81,40.83,40.68,40.75,50963.0,33.7318,33.7484,33.6244,33.6823,50963.0
2018-12-21 14:50:00,40.74,40.88,40.71,40.82,74223.0,33.674,33.7897,33.6492,33.7401,74223.0
2018-12-21 15:00:00,40.82,40.91,40.8,40.86,71414.0,33.7401,33.8145,33.7236,33.7732,71414.0
2018-12-21 15:10:00,40.86,40.86,40.67,40.71,105930.0,33.7732,33.7732,33.6161,33.6492,105930.0
2018-12-21 15:20:00,40.7,40.76,40.59,40.59,105380.0,33.6409,33.6905,33.55,33.55,105380.0
2018-12-21 15:30:00,40.6,40.71,40.53,40.54,153520.0,33.5583,33.6492,33.5004,33.5087,153520.0
2018-12-21 15:40:00,40.54,40.67,40.52,40.63,238605.0,33.5087,33.6161,33.4921,33.5831,238605.0
2018-12-21 15:50:00,40.63,40.85,40.55,40.77,797192.0,33.5831,33.7649,33.5169,33.6988,797192.0
2018-12-24 09:30:00,40.7,40.7,40.11,40.16,198952.0,33.6409,33.6409,33.1533,33.1946,198952.0
2018-12-24 09:40:00,40.12,40.12,39.71,39.76,132829.0,33.1615,33.1615,32.8226,32.864,132829.0
2018-12-24 09:50:00,39.78,39.85,39.59,39.69,100275.0,32.8805,32.9383,32.7234,32.8061,100275.0
2018-12-24 10:00:00,39.7,39.79,39.42,39.47,97334.0,32.8144,32.8888,32.5829,32.6243,97334.0
2018-12-24 10:10:00,39.44,39.82,39.44,39.64,158982.0,32.5995,32.9136,32.5995,32.7648,158982.0
2018-12-24 10:20:00,39.65,39.87,39.57,39.82,79024.0,32.773,32.9549,32.7069,32.9136,79024.0
2018-12-24 10:30:00,39.84,40.07,39.84,40.07,64568.0,32.9301,33.1202,32.9301,33.1202,64568.0
2018-12-24 10:40:00,40.07,40.29,40.06,40.18,106405.0,33.1202,33.302,33.1119,33.2111,106405.0
2018-12-24 10:50:00,40.18,40.18,40.02,40.13,79376.0,33.2111,33.2111,33.0789,33.1698,79376.0
2018-12-24 11:00:00,40.14,40.2,40.02,40.09,142316.0,33.1781,33.2276,33.0789,33.1367,142316.0
2018-12-24 11:10:00,40.09,40.16,40.0,40.09,70029.0,33.1367,33.1946,33.0623,33.1367,70029.0
2018-12-24 11:20:00,40.06,40.17,39.93,39.95,60262.0,33.1119,33.2028,33.0045,33.021,60262.0
2018-12-24 11:30:00,39.93,40.08,39.93,40.08,34886.0,33.0045,33.1285,33.0045,33.1285,34886.0
2018-12-24 11:40:00,40.09,40.16,39.86,39.91,99309.0,33.1367,33.1946,32.9466,32.9879,99309.0
2018-12-24 11:50:00,39.91,40.01,39.87,39.91,36716.0,32.9879,33.0706,32.9549,32.9879,36716.0
2018-12-24 12:00:00,39.92,40.08,39.92,39.95,47729.0,32.9962,33.1285,32.9962,33.021,47729.0
2018-12-24 12:10:00,39.96,40.04,39.91,39.96,48586.0,33.0293,33.0954,32.9879,33.0293,48586.0
2018-12-24 12:20:00,39.96,40.09,39.86,40.04,88688.0,33.0293,33.1367,32.9466,33.0954,88688.0
2018-12-24 12:30:00,40.05,40.13,39.77,39.78,95472.0,33.1037,33.1698,32.8722,32.8805,95472.0
2018-12-24 12:40:00,39.76,39.83,39.71,39.77,123859.0,32.864,32.9218,32.8226,32.8722,123859.0
2018-12-24 12:50:00,39.78,39.79,39.63,39.66,178823.0,32.8805,32.8888,32.7565,32.7813,178823.0
2018-12-26 09:30:00,39.78,40.05,39.67,39.95,175623.0,32.8805,33.1037,32.7896,33.021,175623.0
2018-12-26 09:40:00,39.93,39.96,39.62,39.7,69354.0,33.0045,33.0293,32.7482,32.8144,69354.0
2018-12-26 09:50:00,39.72,39.72,39.44,39.5,42267.0,32.8309,32.8309,32.5995,32.6491,42267.0
2018-12-26 10:00:00,39.48,39.55,39.29,39.37,64151.0,32.6325,32.6904,32.4755,32.5416,64151.0
2018-12-26 10:10:00,39.36,39.38,39.19,39.22,48844.0,32.5333,32.5499,32.3928,32.4176,48844.0
2018-12-26 10:20:00,39.23,39.46,39.23,39.37,28099.0,32.4259,32.616,32.4259,32.5416,28099.0
2018-12-26 10:30:00,39.37,39.47,39.33,39.36,28696.0,32.5416,32.6243,32.5085,32.5333,28696.0
2018-12-26 10:40:00,39.35,39.4,39.3,39.39,32024.0,32.5251,32.5664,32.4837,32.5581,32024.0
2018-12-26 10:50:00,39.41,39.47,39.16,39.27,49982.0,32.5747,32.6243,32.368,32.4589,49982.0
2018-12-26 11:00:00,39.28,39.46,39.25,39.41,33066.0,32.4672,32.616,32.4424,32.5747,33066.0
2018-12-26 11:10:00,39.42,39.56,39.38,39.51,48471.0,32.5829,32.6986,32.5499,32.6573,48471.0
2018-12-26 11:20:00,39.53,39.58,39.44,39.55,51852.0,32.6738,32.7152,32.5995,32.6904,51852.0
2018-12-26 11:30:00,39.56,39.56,39.45,39.54,63670.0,32.6986,32.6986,32.6077,32.6821,63670.0
2018-12-26 11:40:00,39.55,39.71,39.53,39.71,51110.0,32.6904,32.8226,32.6738,32.8226,51110.0
2018-12-26 11:50:00,39.71,39.79,39.67,39.79,46376.0,32.8226,32.8888,32.7896,32.8888,46376.0
2018-12-26 12:00:00,39.8,39.93,39.76,39.9,54999.0,32.897,33.0045,32.864,32.9797,54999.0
2018-12-26 12:10:00,39.89,40.01,39.83,39.87,65335.0,32.9714,33.0706,32.9218,32.9549,65335.0
2018-12-26 12:20:00,39.86,39.94,39.81,39.82,54213.0,32.9466,33.0127,32.9053,32.9136,54213.0
2018-12-26 12:30:00,39.83,39.84,39.75,39.78,84631.0,32.9218,32.9301,32.8557,32.8805,84631.0
2018-12-26 12:40:00,39.78,39.84,39.68,39.68,91114.0,32.8805,32.9301,32.7978,32.7978,91114.0
2018-12-26 12:50:00,39.7,39.8,39.66,39.7,54284.0,32.8144,32.897,32.7813,32.8144,54284.0
2018-12-26 13:00:00,39.7,39.74,39.58,39.66,53821.0,32.8144,32.8474,32.7152,32.7813,53821.0
2018-12-26 13:10:00,39.65,39.69,39.54,39.56,53142.0,32.773,32.8061,32.6821,32.6986,53142.0
2018-12-26 13:20:00,39.56,39.69,39.55,39.63,53092.0,32.6986,32.8061,32.6904,32.7565,53092.0
2018-12-26 13:30:00,39.63,39.79,39.61,39.78,60551.0,32.7565,32.8888,32.74,32.8805,60551.0
2018-12-26 13:40:00,39.79,39.84,39.72,39.79,50131.0,32.8888,32.9301,32.8309,32.8888,50131.0
2018-12-26 13:50:00,39.79,39.96,39.78,39.95,53486.0,32.8888,33.0293,32.8805,33.021,53486.0
2018-12-26 14:00:00,39.96,39.96,39.86,39.92,50353.0,33.0293,33.0293,32.9466,32.9962,50353.0
2018-12-26 14:10:00,39.92,39.94,39.79,39.81,74148.0,32.9962,33.0127,32.8888,32.9053,74148.0
2018-12-26 14:20:00,39.82,39.87,39.79,39.83,45381.0,32.9136,32.9549,32.8888,32.9218,45381.0
2018-12-26 14:30:00,39.83,39.99,39.83,39.95,33951.0,32.9218,33.0541,32.9218,33.021,33951.0
2018-12-26 14:40:00,39.96,39.98,39.85,39.85,52515.0,33.0293,33.0458,32.9383,32.9383,52515.0
2018-12-26 14:50:00,39.85,40.03,39.85,40.03,58820.0,32.9383,33.0871,32.9383,33.0871,58820.0
2018-12-26 15:00:00,40.02,40.13,39.95,40.08,66641.0,33.0789,33.1698,33.021,33.1285,66641.0
2018-12-26 15:10:00,40.07,40.12,40.05,40.07,56027.0,33.1202,33.1615,33.1037,33.1202,56027.0
2018-12-26 15:20:00,40.07,40.23,40.06,40.21,57939.0,33.1202,33.2524,33.1119,33.2359,57939.0
2018-12-26 15:30:00,40.2,40.46,40.19,40.46,96610.0,33.2276,33.4425,33.2194,33.4425,96610.0
2018-12-26 15:40:00,40.45,40.67,40.4,40.48,164777.0,33.4343,33.6161,33.393,33.4591,164777.0
2018-12-26 15:50:00,40.47,40.69,40.46,40.67,282969.0,33.4508,33.6327,33.4425,33.6161,282969.0
2018-12-27 09:30:00,40.29,40.56,40.28,40.35,144061.0,33.302,33.5252,33.2938,33.3516,144061.0
2018-12-27 09:40:00,40.35,40.37,40.05,40.1,54038.0,33.3516,33.3682,33.1037,33.145,54038.0
2018-12-27 09:50:00,40.1,40.16,39.93,40.11,35115.0,33.145,33.1946,33.0045,33.1533,35115.0
2018-12-27 10:00:00,40.09,40.18,39.98,40.05,256495.0,33.1367,33.2111,33.0458,33.1037,256495.0
2018-12-27 10:10:00,40.05,40.28,40.0,40.15,52874.0,33.1037,33.2938,33.0623,33.1863,52874.0
2018-12-27 10:20:00,40.16,40.28,40.1,40.2,118582.0,33.1946,33.2938,33.145,33.2276,118582.0
2018-12-27 10:30:00,40.21,40.37,40.12,40.28,34278.0,33.2359,33.3682,33.1615,33.2938,34278.0
2018-12-27 10:40:00,40.28,40.46,40.24,40.39,29185.0,33.2938,33.4425,33.2607,33.3847,29185.0
2018-12-27 10:50:00,40.38,40.39,40.21,40.21,34682.0,33.3764,33.3847,33.2359,33.2359,34682.0
2018-12-27 11:00:00,40.2,40.22,40.11,40.22,44547.0,33.2276,33.2442,33.1533,33.2442,44547.0
2018-12-27 11:10:00,40.22,40.31,40.16,40.3,45327.0,33.2442,33.3186,33.1946,33.3103,45327.0
2018-12-27 11:20:00,40.29,40.5,40.25,40.45,31661.0,33.302,33.4756,33.269,33.4343,31661.0
2018-12-27 11:30:00,40.45,40.58,40.43,40.52,37241.0,33.4343,33.5417,33.4178,33.4921,37241.0
2018-12-27 11:40:00,40.51,40.51,40.34,40.37,37037.0,33.4839,33.4839,33.3434,33.3682,37037.0
2018-12-27 11:50:00,40.36,40.54,40.35,40.52,47124.0,33.3599,33.5087,33.3516,33.4921,47124.0
2018-12-27 12:00:00,40.51,40.51,40.31,40.36,24864.0,33.4839,33.4839,33.3186,33.3599,24864.0
2018-12-27 12:10:00,40.36,40.48,40.33,40.46,29115.0,33.3599,33.4591,33.3351,33.4425,29115.0
2018-12-27 12:20:00,40.46,40.47,40.2,40.26,54315.0,33.4425,33.4508,33.2276,33.2772,54315.0
2018-12-27 12:30:00,40.25,40.31,40.21,40.28,27962.0,33.269,33.3186,33.2359,33.2938,27962.0
2018-12-27 12:40:00,40.28,40.33,40.24,40.3,43135.0,33.2938,33.3351,33.2607,33.3103,43135.0
2018-12-27 12:50:00,40.28,40.37,40.26,40.36,28879.0,33.2938,33.3682,33.2772,33.3599,28879.0
2018-12-27 13:00:00,40.35,40.44,40.32,40.43,29653.0,33.3516,33.426,33.3268,33.4178,29653.0
2018-12-27 13:10:00,40.42,40.45,40.31,40.33,26435.0,33.4095,33.4343,33.3186,33.3351,26435.0
2018-12-27 13:20:00,40.32,40.32,40.19,40.2,23479.0,33.3268,33.3268,33.2194,33.2276,23479.0
2018-12-27 13:30:00,40.2,40.24,40.19,40.19,30395.0,33.2276,33.2607,33.2194,33.2194,30395.0
2018-12-27 13:40:00,40.19,40.22,40.04,40.05,42958.0,33.2194,33.2442,33.0954,33.1037,42958.0
2018-12-27 13:50:00,40.06,40.08,39.95,39.97,54234.0,33.1119,33.1285,33.021,33.0375,54234.0
2018-12-27 14:00:00,39.96,40.03,39.87,39.88,76104.0,33.0293,33.0871,32.9549,32.9631,76104.0
2018-12-27 14:10:00,39.87,39.9,39.78,39.82,54615.0,32.9549,32.9797,32.8805,32.9136,54615.0
2018-12-27 14:20:00,39.82,39.9,39.81,39.89,36346.0,32.9136,32.9797,32.9053,32.9714,36346.0
2018-12-27 14:30:00,39.89,39.92,39.85,39.9,39783.0,32.9714,32.9962,32.9383,32.9797,39783.0
2018-12-27 14:40:00,39.91,40.15,39.9,40.04,73067.0,32.9879,33.1863,32.9797,33.0954,73067.0
2018-12-27 14:50:00,40.03,40.19,40.0,40.12,69054.0,33.0871,33.2194,33.0623,33.1615,69054.0
2018-12-27 15:00:00,40.13,40.13,39.97,40.05,86631.0,33.1698,33.1698,33.0375,33.1037,86631.0
2018-12-27 15:10:00,40.05,40.2,40.0,40.18,115073.0,33.1037,33.2276,33.0623,33.2111,115073.0
2018-12-27 15:20:00,40.18,40.49,40.18,40.47,98385.0,33.2111,33.4673,33.2111,33.4508,98385.0
2018-12-27 15:30:00,40.47,40.71,40.43,40.68,140826.0,33.4508,33.6492,33.4178,33.6244,140826.0
2018-12-27 15:40:00,40.68,40.95,40.68,40.82,217775.0,33.6244,33.8476,33.6244,33.7401,217775.0
2018-12-27 15:50:00,40.81,40.97,40.69,40.97,446510.0,33.7318,33.8641,33.6327,33.8641,446510.0
2018-12-28 09:30:00,41.13,41.21,41.05,41.19,71978.0,33.9963,34.0625,33.9302,34.0459,71978.0
2018-12-28 09:40:00,41.19,41.39,41.17,41.24,37330.0,34.0459,34.2112,34.0294,34.0873,37330.0
2018-12-28 09:50:00,41.24,41.38,41.23,41.38,51713.0,34.0873,34.203,34.079,34.203,51713.0
2018-12-28 10:00:00,41.4,41.49,41.22,41.22,96642.0,34.2195,34.2939,34.0707,34.0707,96642.0
2018-12-28 10:10:00,41.23,41.24,41.09,41.19,32651.0,34.079,34.0873,33.9633,34.0459,32651.0
2018-12-28 10:20:00,41.19,41.21,40.9,40.9,63093.0,34.0459,34.0625,33.8062,33.8062,63093.0
2018-12-28 10:30:00,40.91,40.94,40.69,40.79,35427.0,33.8145,33.8393,33.6327,33.7153,35427.0
2018-12-28 10:40:00,40.78,40.91,40.78,40.85,31246.0,33.707,33.8145,33.707,33.7649,31246.0
2018-12-28 10:50:00,40.85,40.94,40.77,40.78,46543.0,33.7649,33.8393,33.6988,33.707,46543.0
2018-12-28 11:00:00,40.78,40.79,40.66,40.76,43797.0,33.707,33.7153,33.6079,33.6905,43797.0
2018-12-28 11:10:00,40.76,40.79,40.64,40.72,69969.0,33.6905,33.7153,33.5913,33.6575,69969.0
2018-12-28 11:20:00,40.73,40.73,40.6,40.67,66427.0,33.6657,33.6657,33.5583,33.6161,66427.0
2018-12-28 11:30:00,40.67,40.83,40.66,40.78,54388.0,33.6161,33.7484,33.6079,33.707,54388.0
2018-12-28 11:40:00,40.77,40.79,40.65,40.68,26189.0,33.6988,33.7153,33.5996,33.6244,26189.0
2018-12-28 11:50:00,40.68,40.78,40.66,40.72,28404.0,33.6244,33.707,33.6079,33.6575,28404.0
2018-12-28 12:00:00,40.71,40.85,40.71,40.82,34509.0,33.6492,33.7649,33.6492,33.7401,34509.0
2018-12-28 12:10:00,40.82,40.83,40.64,40.68,28650.0,33.7401,33.7484,33.5913,33.6244,28650.0
2018-12-28 12:20:00,40.68,40.72,40.62,40.67,59906.0,33.6244,33.6575,33.5748,33.6161,59906.0
2018-12-28 12:30:00,40.67,40.76,40.66,40.76,34768.0,33.6161,33.6905,33.6079,33.6905,34768.0
2018-12-28 12:40:00,40.78,40.82,40.68,40.7,76656.0,33.707,33.7401,33.6244,33.6409,76656.0
2018-12-28 12:50:00,40.7,40.76,40.62,40.62,32509.0,33.6409,33.6905,33.5748,33.5748,32509.0
2018-12-28 13:00:00,40.63,40.73,40.61,40.73,42228.0,33.5831,33.6657,33.5665,33.6657,42228.0
2018-12-28 13:10:00,40.74,40.79,40.65,40.65,57936.0,33.674,33.7153,33.5996,33.5996,57936.0
2018-12-28 13:20:00,40.65,40.66,40.56,40.57,32587.0,33.5996,33.6079,33.5252,33.5335,32587.0
2018-12-28 13:30:00,40.57,40.63,40.5,40.61,54705.0,33.5335,33.5831,33.4756,33.5665,54705.0
2018-12-28 13:40:00,40.6,40.72,40.59,40.69,47460.0,33.5583,33.6575,33.55,33.6327,47460.0
2018-12-28 13:50:00,40.69,40.75,40.65,40.69,25273.0,33.6327,33.6823,33.5996,33.6327,25273.0
2018-12-28 14:00:00,40.69,40.9,40.68,40.9,30174.0,33.6327,33.8062,33.6244,33.8062,30174.0
2018-12-28 14:10:00,40.92,41.04,40.9,40.93,42573.0,33.8228,33.922,33.8062,33.831,42573.0
2018-12-28 14:20:00,40.91,40.97,40.83,40.9,60499.0,33.8145,33.8641,33.7484,33.8062,60499.0
2018-12-28 14:30:00,40.91,41.14,40.91,41.13,33114.0,33.8145,34.0046,33.8145,33.9963,33114.0
2018-12-28 14:40:00,41.13,41.18,41.05,41.15,35027.0,33.9963,34.0377,33.9302,34.0129,35027.0
2018-12-28 14:50:00,41.15,41.23,41.08,41.14,42011.0,34.0129,34.079,33.955,34.0046,42011.0
2018-12-28 15:00:00,41.14,41.17,40.9,40.94,48126.0,34.0046,34.0294,33.8062,33.8393,48126.0
2018-12-28 15:10:00,40.93,41.0,40.83,40.86,46029.0,33.831,33.8889,33.7484,33.7732,46029.0
2018-12-28 15:20:00,40.87,40.87,40.59,40.68,79020.0,33.7814,33.7814,33.55,33.6244,79020.0
2018-12-28 15:30:00,40.67,40.73,40.55,40.62,111881.0,33.6161,33.6657,33.5169,33.5748,111881.0
2018-12-28 15:40:00,40.63,40.74,40.6,40.74,162898.0,33.5831,33.674,33.5583,33.674,162898.0
2018-12-28 15:50:00,40.73,40.83,40.64,40.78,310661.0,33.6657,33.7484,33.5913,33.707,310661.0
2018-12-31 09:30:00,40.84,40.94,40.73,40.84,54855.0,33.7566,33.8393,33.6657,33.7566,54855.0
2018-12-31 09:40:00,40.85,40.95,40.81,40.83,36124.0,33.7649,33.8476,33.7318,33.7484,36124.0
2018-12-31 09:50:00,40.84,40.93,40.82,40.87,23818.0,33.7566,33.831,33.7401,33.7814,23818.0
2018-12-31 10:00:00,40.88,40.95,40.86,40.92,35158.0,33.7897,33.8476,33.7732,33.8228,35158.0
2018-12-31 10:10:00,40.92,41.04,40.88,40.91,36611.0,33.8228,33.922,33.7897,33.8145,36611.0
2018-12-31 10:20:00,40.91,40.95,40.85,40.88,30276.0,33.8145,33.8476,33.7649,33.7897,30276.0
2018-12-31 10:30:00,40.88,40.88,40.78,40.81,65574.0,33.7897,33.7897,33.707,33.7318,65574.0
2018-12-31 10:40:00,40.81,40.93,40.78,40.84,35933.0,33.7318,33.831,33.707,33.7566,35933.0
2018-12-31 10:50:00,40.83,40.83,40.72,40.74,31587.0,33.7484,33.7484,33.6575,33.674,31587.0
2018-12-31 11:00:00,40.75,40.8,40.7,40.71,32370.0,33.6823,33.7236,33.6409,33.6492,32370.0
2018-12-31 11:10:00,40.7,40.7,40.59,40.63,28675.0,33.6409,33.6409,33.55,33.5831,28675.0
2018-12-31 11:20:00,40.63,40.74,40.57,40.71,28762.0,33.5831,33.674,33.5335,33.6492,28762.0
2018-12-31 11:30:00,40.71,40.71,40.53,40.64,36635.0,33.6492,33.6492,33.5004,33.5913,36635.0
2018-12-31 11:40:00,40.64,40.65,40.5,40.65,50434.0,33.5913,33.5996,33.4756,33.5996,50434.0
2018-12-31 11:50:00,40.66,40.67,40.6,40.66,21162.0,33.6079,33.6161,33.5583,33.6079,21162.0
2018-12-31 12:00:00,40.66,40.66,40.58,40.64,55898.0,33.6079,33.6079,33.5417,33.5913,55898.0
2018-12-31 12:10:00,40.63,40.65,40.58,40.61,30690.0,33.5831,33.5996,33.5417,33.5665,30690.0
2018-12-31 12:20:00,40.61,40.73,40.61,40.7,40639.0,33.5665,33.6657,33.5665,33.6409,40639.0
2018-12-31 12:30:00,40.72,40.77,40.71,40.72,34485.0,33.6575,33.6988,33.6492,33.6575,34485.0
2018-12-31 12:40:00,40.72,40.74,40.65,40.71,34450.0,33.6575,33.674,33.5996,33.6492,34450.0
2018-12-31 12:50:00,40.71,40.73,40.69,40.73,23028.0,33.6492,33.6657,33.6327,33.6657,23028.0
2018-12-31 13:00:00,40.73,40.8,40.72,40.79,71825.0,33.6657,33.7236,33.6575,33.7153,71825.0
2018-12-31 13:10:00,40.79,40.83,40.74,40.8,31824.0,33.7153,33.7484,33.674,33.7236,31824.0
2018-12-31 13:20:00,40.81,40.88,40.8,40.88,17563.0,33.7318,33.7897,33.7236,33.7897,17563.0
2018-12-31 13:30:00,40.88,40.88,40.78,40.8,53589.0,33.7897,33.7897,33.707,33.7236,53589.0
2018-12-31 13:40:00,40.8,40.84,40.75,40.77,34045.0,33.7236,33.7566,33.6823,33.6988,34045.0
2018-12-31 13:50:00,40.78,40.79,40.73,40.74,28317.0,33.707,33.7153,33.6657,33.674,28317.0
2018-12-31 14:00:00,40.74,40.78,40.7,40.73,37553.0,33.674,33.707,33.6409,33.6657,37553.0
2018-12-31 14:10:00,40.72,40.77,40.65,40.76,39238.0,33.6575,33.6988,33.5996,33.6905,39238.0
2018-12-31 14:20:00,40.75,40.79,40.65,40.73,87167.0,33.6823,33.7153,33.5996,33.6657,87167.0
2018-12-31 14:30:00,40.72,40.77,40.66,40.68,42082.0,33.6575,33.6988,33.6079,33.6244,42082.0
2018-12-31 14:40:00,40.68,40.78,40.67,40.77,25945.0,33.6244,33.707,33.6161,33.6988,25945.0
2018-12-31 14:50:00,40.76,40.84,40.73,40.73,31551.0,33.6905,33.7566,33.6657,33.6657,31551.0
2018-12-31 15:00:00,40.74,40.84,40.69,40.69,46682.0,33.674,33.7566,33.6327,33.6327,46682.0
2018-12-31 15:10:00,40.68,40.76,40.66,40.74,57557.0,33.6244,33.6905,33.6079,33.674,57557.0
2018-12-31 15:20:00,40.74,40.78,40.65,40.75,59622.0,33.674,33.707,33.5996,33.6823,59622.0
2018-12-31 15:30:00,40.75,40.87,40.74,40.85,60929.0,33.6823,33.7814,33.674,33.7649,60929.0
2018-12-31 15:40:00,40.85,40.96,40.82,40.84,107846.0,33.7649,33.8558,33.7401,33.7566,107846.0
2018-12-31 15:50:00,40.84,40.97,40.73,40.97,321705.0,33.7566,33.8641,33.6657,33.8641,321705.0
2019-01-02 09:30:00,40.57,40.72,40.53,40.71,91540.0,33.5335,33.6575,33.5004,33.6492,91540.0
2019-01-02 09:40:00,40.72,40.82,40.68,40.79,29797.0,33.6575,33.7401,33.6244,33.7153,29797.0
2019-01-02 09:50:00,40.81,40.84,40.72,40.82,50868.0,33.7318,33.7566,33.6575,33.7401,50868.0
2019-01-02 10:00:00,40.83,40.99,40.77,40.96,43273.0,33.7484,33.8806,33.6988,33.8558,43273.0
2019-01-02 10:10:00,40.96,40.98,40.85,40.88,24962.0,33.8558,33.8724,33.7649,33.7897,24962.0
2019-01-02 10:20:00,40.9,40.91,40.78,40.78,16691.0,33.8062,33.8145,33.707,33.707,16691.0
2019-01-02 10:30:00,40.78,40.79,40.65,40.73,20781.0,33.707,33.7153,33.5996,33.6657,20781.0
2019-01-02 10:40:00,40.73,40.88,40.73,40.8,23444.0,33.6657,33.7897,33.6657,33.7236,23444.0
2019-01-02 10:50:00,40.79,40.99,40.77,40.92,26862.0,33.7153,33.8806,33.6988,33.8228,26862.0
2019-01-02 11:00:00,40.92,41.03,40.89,41.02,27005.0,33.8228,33.9137,33.798,33.9054,27005.0
2019-01-02 11:10:00,41.01,41.13,41.0,41.13,31075.0,33.8972,33.9963,33.8889,33.9963,31075.0
2019-01-02 11:20:00,41.13,41.15,40.96,40.98,40521.0,33.9963,34.0129,33.8558,33.8724,40521.0
2019-01-02 11:30:00,41.0,41.0,40.86,40.89,76253.0,33.8889,33.8889,33.7732,33.798,76253.0
2019-01-02 11:40:00,40.89,41.07,40.88,41.05,32056.0,33.798,33.9467,33.7897,33.9302,32056.0
2019-01-02 11:50:00,41.04,41.04,40.95,41.0,26115.0,33.922,33.922,33.8476,33.8889,26115.0
2019-01-02 12:00:00,40.99,41.0,40.91,40.94,38353.0,33.8806,33.8889,33.8145,33.8393,38353.0
2019-01-02 12:10:00,40.93,40.96,40.89,40.91,17522.0,33.831,33.8558,33.798,33.8145,17522.0
2019-01-02 12:20:00,40.91,40.92,40.86,40.86,37784.0,33.8145,33.8228,33.7732,33.7732,37784.0
2019-01-02 12:30:00,40.85,41.07,40.84,41.06,36637.0,33.7649,33.9467,33.7566,33.9385,36637.0
2019-01-02 12:40:00,41.06,41.1,41.01,41.04,38569.0,33.9385,33.9715,33.8972,33.922,38569.0
2019-01-02 12:50:00,41.05,41.07,40.98,41.04,24173.0,33.9302,33.9467,33.8724,33.922,24173.0
2019-01-02 13:00:00,41.04,41.14,41.02,41.14,19554.0,33.922,34.0046,33.9054,34.0046,19554.0
2019-01-02 13:10:00,41.14,41.15,41.09,41.12,42465.0,34.0046,34.0129,33.9633,33.9881,42465.0
2019-01-02 13:20:00,41.12,41.13,41.07,41.1,19267.0,33.9881,33.9963,33.9467,33.9715,19267.0
2019-01-02 13:30:00,41.09,41.1,41.0,41.04,19692.0,33.9633,33.9715,33.8889,33.922,19692.0
2019-01-02 13:40:00,41.03,41.06,41.0,41.06,22403.0,33.9137,33.9385,33.8889,33.9385,22403.0
2019-01-02 13:50:00,41.04,41.12,41.04,41.12,19155.0,33.922,33.9881,33.922,33.9881,19155.0
2019-01-02 14:00:00,41.12,41.12,40.96,40.99,35963.0,33.9881,33.9881,33.8558,33.8806,35963.0
2019-01-02 14:10:00,40.99,41.02,40.93,41.0,22828.0,33.8806,33.9054,33.831,33.8889,22828.0
2019-01-02 14:20:00,41.0,41.07,40.98,41.02,27138.0,33.8889,33.9467,33.8724,33.9054,27138.0
2019-01-02 14:30:00,41.03,41.14,41.03,41.11,37124.0,33.9137,34.0046,33.9137,33.9798,37124.0
2019-01-02 14:40:00,41.1,41.11,41.0,41.04,26295.0,33.9715,33.9798,33.8889,33.922,26295.0
2019-01-02 14:50:00,41.04,41.04,40.96,40.97,30230.0,33.922,33.922,33.8558,33.8641,30230.0
2019-01-02 15:00:00,40.96,40.99,40.86,40.87,64070.0,33.8558,33.8806,33.7732,33.7814,64070.0
2019-01-02 15:10:00,40.86,40.91,40.78,40.82,59935.0,33.7732,33.8145,33.707,33.7401,59935.0
2019-01-02 15:20:00,40.81,41.03,40.8,40.98,137247.0,33.7318,33.9137,33.7236,33.8724,137247.0
2019-01-02 15:30:00,40.97,40.97,40.77,40.78,56439.0,33.8641,33.8641,33.6988,33.707,56439.0
2019-01-02 15:40:00,40.77,40.87,40.71,40.84,92701.0,33.6988,33.7814,33.6492,33.7566,92701.0
2019-01-02 15:50:00,40.83,40.99,40.83,40.95,152083.0,33.7484,33.8806,33.7484,33.8476,152083.0
2019-01-03 09:30:00,40.79,40.82,40.52,40.52,94870.0,33.7153,33.7401,33.4921,33.4921,94870.0
2019-01-03 09:40:00,40.52,40.69,40.51,40.63,102344.0,33.4921,33.6327,33.4839,33.5831,102344.0
2019-01-03 09:50:00,40.63,40.72,40.63,40.63,46097.0,33.5831,33.6575,33.5831,33.5831,46097.0
2019-01-03 10:00:00,40.63,40.64,40.52,40.58,63169.0,33.5831,33.5913,33.4921,33.5417,63169.0
2019-01-03 10:10:00,40.58,40.6,40.44,40.6,43982.0,33.5417,33.5583,33.426,33.5583,43982.0
2019-01-03 10:20:00,40.59,40.73,40.56,40.71,37024.0,33.55,33.6657,33.5252,33.6492,37024.0
2019-01-03 10:30:00,40.71,40.71,40.4,40.41,60746.0,33.6492,33.6492,33.393,33.4012,60746.0
2019-01-03 10:40:00,40.41,40.56,40.4,40.48,44239.0,33.4012,33.5252,33.393,33.4591,44239.0
2019-01-03 10:50:00,40.47,40.72,40.44,40.7,42164.0,33.4508,33.6575,33.426,33.6409,42164.0
2019-01-03 11:00:00,40.71,40.75,40.65,40.68,25428.0,33.6492,33.6823,33.5996,33.6244,25428.0
2019-01-03 11:10:00,40.69,40.88,40.69,40.84,35168.0,33.6327,33.7897,33.6327,33.7566,35168.0
2019-01-03 11:20:00,40.84,40.92,40.79,40.86,45257.0,33.7566,33.8228,33.7153,33.7732,45257.0
2019-01-03 11:30:00,40.86,41.14,40.85,41.12,41011.0,33.7732,34.0046,33.7649,33.9881,41011.0
2019-01-03 11:40:00,41.12,41.34,41.12,41.2,43353.0,33.9881,34.1699,33.9881,34.0542,43353.0
2019-01-03 11:50:00,41.21,41.26,41.14,41.19,32108.0,34.0625,34.1038,34.0046,34.0459,32108.0
2019-01-03 12:00:00,41.19,41.2,41.02,41.08,43836.0,34.0459,34.0542,33.9054,33.955,43836.0
2019-01-03 12:10:00,41.06,41.18,41.03,41.08,23749.0,33.9385,34.0377,33.9137,33.955,23749.0
2019-01-03 12:20:00,41.09,41.16,41.04,41.11,27530.0,33.9633,34.0211,33.922,33.9798,27530.0
2019-01-03 12:30:00,41.1,41.21,41.02,41.06,30573.0,33.9715,34.0625,33.9054,33.9385,30573.0
2019-01-03 12:40:00,41.06,41.15,41.03,41.11,17810.0,33.9385,34.0129,33.9137,33.9798,17810.0
2019-01-03 12:50:00,41.1,41.2,41.1,41.15,28308.0,33.9715,34.0542,33.9715,34.0129,28308.0
2019-01-03 13:00:00,41.14,41.16,40.96,41.0,50497.0,34.0046,34.0211,33.8558,33.8889,50497.0
2019-01-03 13:10:00,41.0,41.04,40.79,40.85,62875.0,33.8889,33.922,33.7153,33.7649,62875.0
2019-01-03 13:20:00,40.84,40.96,40.84,40.96,22345.0,33.7566,33.8558,33.7566,33.8558,22345.0
2019-01-03 13:30:00,40.96,41.04,40.94,41.04,23898.0,33.8558,33.922,33.8393,33.922,23898.0
2019-01-03 13:40:00,41.05,41.1,41.01,41.01,22910.0,33.9302,33.9715,33.8972,33.8972,22910.0
2019-01-03 13:50:00,41.02,41.03,40.87,40.9,51590.0,33.9054,33.9137,33.7814,33.8062,51590.0
2019-01-03 14:00:00,40.9,40.92,40.79,40.88,63940.0,33.8062,33.8228,33.7153,33.7897,63940.0
2019-01-03 14:10:00,40.87,40.91,40.77,40.88,47181.0,33.7814,33.8145,33.6988,33.7897,47181.0
2019-01-03 14:20:00,40.88,41.02,40.85,41.01,40479.0,33.7897,33.9054,33.7649,33.8972,40479.0
2019-01-03 14:30:00,41.01,41.09,40.93,41.01,33246.0,33.8972,33.9633,33.831,33.8972,33246.0
2019-01-03 14:40:00,41.01,41.02,40.84,40.88,28958.0,33.8972,33.9054,33.7566,33.7897,28958.0
2019-01-03 14:50:00,40.88,40.89,40.77,40.85,33918.0,33.7897,33.798,33.6988,33.7649,33918.0
2019-01-03 15:00:00,40.86,40.88,40.8,40.85,28745.0,33.7732,33.7897,33.7236,33.7649,28745.0
2019-01-03 15:10:00,40.84,40.89,40.81,40.87,56929.0,33.7566,33.798,33.7318,33.7814,56929.0
2019-01-03 15:20:00,40.86,40.91,40.81,40.87,37308.0,33.7732,33.8145,33.7318,33.7814,37308.0
2019-01-03 15:30:00,40.87,40.97,40.83,40.83,74907.0,33.7814,33.8641,33.7484,33.7484,74907.0
2019-01-03 15:40:00,40.83,40.94,40.82,40.9,103892.0,33.7484,33.8393,33.7401,33.8062,103892.0
2019-01-03 15:50:00,40.91,40.94,40.72,40.78,303702.0,33.8145,33.8393,33.6575,33.707,303702.0
2019-01-04 09:30:00,41.17,41.41,41.09,41.36,44595.0,34.0294,34.2278,33.9633,34.1865,44595.0
2019-01-04 09:40:00,41.36,41.37,41.22,41.34,32349.0,34.1865,34.1947,34.0707,34.1699,32349.0
2019-01-04 09:50:00,41.34,41.43,41.3,41.42,23977.0,34.1699,34.2443,34.1369,34.236,23977.0
2019-01-04 10:00:00,41.42,41.53,41.42,41.53,59950.0,34.236,34.327,34.236,34.327,59950.0
2019-01-04 10:10:00,41.54,41.56,41.36,41.37,25967.0,34.3352,34.3518,34.1865,34.1947,25967.0
2019-01-04 10:20:00,41.37,41.71,41.27,41.71,69293.0,34.1947,34.4757,34.1121,34.4757,69293.0
2019-01-04 10:30:00,41.72,41.8,41.6,41.62,56004.0,34.484,34.5501,34.3848,34.4014,56004.0
2019-01-04 10:40:00,41.61,41.62,41.45,41.48,30314.0,34.3931,34.4014,34.2608,34.2856,30314.0
2019-01-04 10:50:00,41.49,41.59,41.48,41.59,26996.0,34.2939,34.3766,34.2856,34.3766,26996.0
2019-01-04 11:00:00,41.59,41.81,41.57,41.72,44582.0,34.3766,34.5584,34.36,34.484,44582.0
2019-01-04 11:10:00,41.71,41.77,41.5,41.59,28963.0,34.4757,34.5253,34.3022,34.3766,28963.0
2019-01-04 11:20:00,41.59,41.6,41.45,41.49,37090.0,34.3766,34.3848,34.2608,34.2939,37090.0
2019-01-04 11:30:00,41.48,41.52,41.34,41.42,138095.0,34.2856,34.3187,34.1699,34.236,138095.0
2019-01-04 11:40:00,41.44,41.62,41.43,41.58,36374.0,34.2526,34.4014,34.2443,34.3683,36374.0
2019-01-04 11:50:00,41.59,41.67,41.58,41.64,37253.0,34.3766,34.4427,34.3683,34.4179,37253.0
2019-01-04 12:00:00,41.65,41.66,41.49,41.59,29363.0,34.4262,34.4344,34.2939,34.3766,29363.0
2019-01-04 12:10:00,41.59,41.75,41.58,41.74,43368.0,34.3766,34.5088,34.3683,34.5005,43368.0
2019-01-04 12:20:00,41.75,41.75,41.61,41.64,25034.0,34.5088,34.5088,34.3931,34.4179,25034.0
2019-01-04 12:30:00,41.64,41.66,41.56,41.63,23909.0,34.4179,34.4344,34.3518,34.4096,23909.0
2019-01-04 12:40:00,41.64,41.68,41.61,41.65,31558.0,34.4179,34.4509,34.3931,34.4262,31558.0
2019-01-04 12:50:00,41.65,41.66,41.6,41.63,21321.0,34.4262,34.4344,34.3848,34.4096,21321.0
2019-01-04 13:00:00,41.63,41.7,41.62,41.68,41920.0,34.4096,34.4675,34.4014,34.4509,41920.0
2019-01-04 13:10:00,41.68,41.68,41.55,41.62,36011.0,34.4509,34.4509,34.3435,34.4014,36011.0
2019-01-04 13:20:00,41.61,41.64,41.55,41.55,21649.0,34.3931,34.4179,34.3435,34.3435,21649.0
2019-01-04 13:30:00,41.56,41.63,41.48,41.49,39815.0,34.3518,34.4096,34.2856,34.2939,39815.0
2019-01-04 13:40:00,41.49,41.51,41.41,41.51,24343.0,34.2939,34.3104,34.2278,34.3104,24343.0
2019-01-04 13:50:00,41.49,41.54,41.44,41.48,21734.0,34.2939,34.3352,34.2526,34.2856,21734.0
2019-01-04 14:00:00,41.48,41.5,41.38,41.39,27222.0,34.2856,34.3022,34.203,34.2112,27222.0
2019-01-04 14:10:00,41.4,41.46,41.38,41.42,40166.0,34.2195,34.2691,34.203,34.236,40166.0
2019-01-04 14:20:00,41.42,41.48,41.41,41.44,26524.0,34.236,34.2856,34.2278,34.2526,26524.0
2019-01-04 14:30:00,41.43,41.51,41.41,41.51,39854.0,34.2443,34.3104,34.2278,34.3104,39854.0
2019-01-04 14:40:00,41.5,41.55,41.42,41.48,28517.0,34.3022,34.3435,34.236,34.2856,28517.0
2019-01-04 14:50:00,41.48,41.5,41.43,41.47,39325.0,34.2856,34.3022,34.2443,34.2774,39325.0
2019-01-04 15:00:00,41.47,41.66,41.46,41.62,104776.0,34.2774,34.4344,34.2691,34.4014,104776.0
2019-01-04 15:10:00,41.62,41.68,41.56,41.65,54724.0,34.4014,34.4509,34.3518,34.4262,54724.0
2019-01-04 15:20:00,41.65,41.65,41.51,41.55,43058.0,34.4262,34.4262,34.3104,34.3435,43058.0
2019-01-04 15:30:00,41.55,41.67,41.54,41.59,46535.0,34.3435,34.4427,34.3352,34.3766,46535.0
2019-01-04 15:40:00,41.6,41.69,41.58,41.63,95717.0,34.3848,34.4592,34.3683,34.4096,95717.0
2019-01-04 15:50:00,41.64,41.74,41.63,41.71,236188.0,34.4179,34.5005,34.4096,34.4757,236188.0
2019-01-07 09:30:00,41.54,41.69,41.47,41.55,82567.0,34.3352,34.4592,34.2774,34.3435,82567.0
2019-01-07 09:40:00,41.55,41.76,41.55,41.65,30917.0,34.3435,34.5171,34.3435,34.4262,30917.0
2019-01-07 09:50:00,41.65,41.67,41.56,41.64,29857.0,34.4262,34.4427,34.3518,34.4179,29857.0
2019-01-07 10:00:00,41.63,41.82,41.59,41.78,37449.0,34.4096,34.5667,34.3766,34.5336,37449.0
2019-01-07 10:10:00,41.79,41.82,41.73,41.77,24561.0,34.5419,34.5667,34.4923,34.5253,24561.0
2019-01-07 10:20:00,41.76,41.79,41.68,41.68,22596.0,34.5171,34.5419,34.4509,34.4509,22596.0
2019-01-07 10:30:00,41.68,41.82,41.68,41.74,34739.0,34.4509,34.5667,34.4509,34.5005,34739.0
2019-01-07 10:40:00,41.74,41.86,41.71,41.84,90221.0,34.5005,34.5997,34.4757,34.5832,90221.0
2019-01-07 10:50:00,41.86,42.0,41.84,41.97,232215.0,34.5997,34.7154,34.5832,34.6907,232215.0
2019-01-07 11:00:00,41.97,42.06,41.94,42.03,64643.0,34.6907,34.765,34.6659,34.7402,64643.0
2019-01-07 11:10:00,42.03,42.08,42.01,42.08,34410.0,34.7402,34.7816,34.7237,34.7816,34410.0
2019-01-07 11:20:00,42.07,42.15,42.03,42.09,45278.0,34.7733,34.8394,34.7402,34.7898,45278.0
2019-01-07 11:30:00,42.09,42.25,42.08,42.21,53123.0,34.7898,34.9221,34.7816,34.889,53123.0
2019-01-07 11:40:00,42.21,42.27,42.19,42.22,36666.0,34.889,34.9386,34.8725,34.8973,36666.0
2019-01-07 11:50:00,42.23,42.36,42.22,42.34,22661.0,34.9056,35.013,34.8973,34.9965,22661.0
2019-01-07 12:00:00,42.34,42.35,42.24,42.26,30284.0,34.9965,35.0047,34.9138,34.9304,30284.0
2019-01-07 12:10:00,42.26,42.32,42.24,42.28,21297.0,34.9304,34.9799,34.9138,34.9469,21297.0
2019-01-07 12:20:00,42.26,42.39,42.26,42.34,27392.0,34.9304,35.0378,34.9304,34.9965,27392.0
2019-01-07 12:30:00,42.33,42.42,42.31,42.41,32659.0,34.9882,35.0626,34.9717,35.0543,32659.0
2019-01-07 12:40:00,42.42,42.44,42.36,42.38,24308.0,35.0626,35.0791,35.013,35.0295,24308.0
2019-01-07 12:50:00,42.38,42.43,42.33,42.39,22908.0,35.0295,35.0709,34.9882,35.0378,22908.0
2019-01-07 13:00:00,42.39,42.42,42.35,42.36,15634.0,35.0378,35.0626,35.0047,35.013,15634.0
2019-01-07 13:10:00,42.36,42.44,42.36,42.39,25796.0,35.013,35.0791,35.013,35.0378,25796.0
2019-01-07 13:20:00,42.39,42.41,42.35,42.37,16515.0,35.0378,35.0543,35.0047,35.0213,16515.0
2019-01-07 13:30:00,42.37,42.44,42.35,42.39,24340.0,35.0213,35.0791,35.0047,35.0378,24340.0
2019-01-07 13:40:00,42.38,42.41,42.32,42.32,24456.0,35.0295,35.0543,34.9799,34.9799,24456.0
2019-01-07 13:50:00,42.3,42.32,42.26,42.3,18905.0,34.9634,34.9799,34.9304,34.9634,18905.0
2019-01-07 14:00:00,42.29,42.37,42.26,42.29,20077.0,34.9552,35.0213,34.9304,34.9552,20077.0
2019-01-07 14:10:00,42.29,42.31,42.25,42.3,31175.0,34.9552,34.9717,34.9221,34.9634,31175.0
2019-01-07 14:20:00,42.29,42.33,42.29,42.31,30948.0,34.9552,34.9882,34.9552,34.9717,30948.0
2019-01-07 14:30:00,42.31,42.34,42.28,42.28,31570.0,34.9717,34.9965,34.9469,34.9469,31570.0
2019-01-07 14:40:00,42.28,42.31,42.25,42.29,36350.0,34.9469,34.9717,34.9221,34.9552,36350.0
2019-01-07 14:50:00,42.29,42.29,42.18,42.19,43059.0,34.9552,34.9552,34.8642,34.8725,43059.0
2019-01-07 15:00:00,42.19,42.26,42.16,42.2,33085.0,34.8725,34.9304,34.8477,34.8808,33085.0
2019-01-07 15:10:00,42.2,42.25,42.18,42.23,28906.0,34.8808,34.9221,34.8642,34.9056,28906.0
2019-01-07 15:20:00,42.23,42.25,42.18,42.22,32529.0,34.9056,34.9221,34.8642,34.8973,32529.0
2019-01-07 15:30:00,42.22,42.23,42.12,42.12,55081.0,34.8973,34.9056,34.8146,34.8146,55081.0
2019-01-07 15:40:00,42.11,42.18,42.08,42.17,102012.0,34.8064,34.8642,34.7816,34.856,102012.0
2019-01-07 15:50:00,42.17,42.17,41.9,41.93,438797.0,34.856,34.856,34.6328,34.6576,438797.0
2019-01-08 09:30:00,42.23,42.4,42.22,42.26,102692.0,34.9056,35.0461,34.8973,34.9304,102692.0
2019-01-08 09:40:00,42.28,42.44,42.21,42.24,34303.0,34.9469,35.0791,34.889,34.9138,34303.0
2019-01-08 09:50:00,42.24,42.29,42.15,42.22,43436.0,34.9138,34.9552,34.8394,34.8973,43436.0
2019-01-08 10:00:00,42.2,42.34,42.2,42.27,19509.0,34.8808,34.9965,34.8808,34.9386,19509.0
2019-01-08 10:10:00,42.27,42.27,42.05,42.05,28299.0,34.9386,34.9386,34.7568,34.7568,28299.0
2019-01-08 10:20:00,42.05,42.14,42.03,42.13,41159.0,34.7568,34.8312,34.7402,34.8229,41159.0
2019-01-08 10:30:00,42.14,42.15,42.04,42.12,19189.0,34.8312,34.8394,34.7485,34.8146,19189.0
2019-01-08 10:40:00,42.12,42.21,42.08,42.19,97744.0,34.8146,34.889,34.7816,34.8725,97744.0
2019-01-08 10:50:00,42.2,42.32,42.17,42.31,54104.0,34.8808,34.9799,34.856,34.9717,54104.0
2019-01-08 11:00:00,42.32,42.37,42.3,42.33,43281.0,34.9799,35.0213,34.9634,34.9882,43281.0
2019-01-08 11:10:00,42.33,42.44,42.3,42.37,54484.0,34.9882,35.0791,34.9634,35.0213,54484.0
2019-01-08 11:20:00,42.36,42.46,42.35,42.44,33649.0,35.013,35.0957,35.0047,35.0791,33649.0
2019-01-08 11:30:00,42.43,42.46,42.35,42.46,55894.0,35.0709,35.0957,35.0047,35.0957,55894.0
2019-01-08 11:40:00,42.46,42.53,42.45,42.52,47358.0,35.0957,35.1535,35.0874,35.1453,47358.0
2019-01-08 11:50:00,42.52,42.53,42.45,42.51,49067.0,35.1453,35.1535,35.0874,35.137,49067.0
2019-01-08 12:00:00,42.51,42.53,42.45,42.47,25852.0,35.137,35.1535,35.0874,35.1039,25852.0
2019-01-08 12:10:00,42.48,42.51,42.44,42.48,40530.0,35.1122,35.137,35.0791,35.1122,40530.0
2019-01-08 12:20:00,42.47,42.53,42.44,42.46,30316.0,35.1039,35.1535,35.0791,35.0957,30316.0
2019-01-08 12:30:00,42.47,42.5,42.34,42.37,50034.0,35.1039,35.1287,34.9965,35.0213,50034.0
2019-01-08 12:40:00,42.37,42.61,42.35,42.38,279130.0,35.0213,35.2196,35.0047,35.0295,279130.0
2019-01-08 12:50:00,42.37,42.65,42.37,42.61,168464.0,35.0213,35.2527,35.0213,35.2196,168464.0
2019-01-08 13:00:00,42.62,42.62,42.41,42.42,43951.0,35.2279,35.2279,35.0543,35.0626,43951.0
2019-01-08 13:10:00,42.43,42.52,42.41,42.46,36567.0,35.0709,35.1453,35.0543,35.0957,36567.0
2019-01-08 13:20:00,42.47,42.57,42.47,42.56,30227.0,35.1039,35.1866,35.1039,35.1783,30227.0
2019-01-08 13:30:00,42.55,42.61,42.51,42.55,23743.0,35.1701,35.2196,35.137,35.1701,23743.0
2019-01-08 13:40:00,42.55,42.56,42.45,42.55,29798.0,35.1701,35.1783,35.0874,35.1701,29798.0
2019-01-08 13:50:00,42.55,42.66,42.55,42.57,34992.0,35.1701,35.261,35.1701,35.1866,34992.0
2019-01-08 14:00:00,42.57,42.6,42.49,42.52,27407.0,35.1866,35.2114,35.1205,35.1453,27407.0
2019-01-08 14:10:00,42.52,42.58,42.51,42.54,20874.0,35.1453,35.1949,35.137,35.1618,20874.0
2019-01-08 14:20:00,42.54,42.57,42.47,42.57,26351.0,35.1618,35.1866,35.1039,35.1866,26351.0
2019-01-08 14:30:00,42.57,42.66,42.56,42.63,65187.0,35.1866,35.261,35.1783,35.2362,65187.0
2019-01-08 14:40:00,42.62,42.65,42.56,42.63,30196.0,35.2279,35.2527,35.1783,35.2362,30196.0
2019-01-08 14:50:00,42.62,42.62,42.54,42.57,34333.0,35.2279,35.2279,35.1618,35.1866,34333.0
2019-01-08 15:00:00,42.57,42.59,42.46,42.54,60758.0,35.1866,35.2031,35.0957,35.1618,60758.0
2019-01-08 15:10:00,42.55,42.55,42.5,42.52,47475.0,35.1701,35.1701,35.1287,35.1453,47475.0
2019-01-08 15:20:00,42.51,42.58,42.48,42.58,50858.0,35.137,35.1949,35.1122,35.1949,50858.0
2019-01-08 15:30:00,42.59,42.64,42.56,42.62,63678.0,35.2031,35.2444,35.1783,35.2279,63678.0
2019-01-08 15:40:00,42.62,42.63,42.54,42.56,98174.0,35.2279,35.2362,35.1618,35.1783,98174.0
2019-01-08 15:50:00,42.57,42.74,42.54,42.7,518168.0,35.1866,35.3271,35.1618,35.294,518168.0
2019-01-09 09:30:00,42.7,43.0,42.7,42.88,86707.0,35.294,35.542,35.294,35.4428,86707.0
2019-01-09 09:40:00,42.86,42.97,42.84,42.9,42151.0,35.4263,35.5172,35.4098,35.4594,42151.0
2019-01-09 09:50:00,42.89,42.97,42.87,42.96,32155.0,35.4511,35.5172,35.4346,35.5089,32155.0
2019-01-09 10:00:00,42.97,43.12,42.96,43.09,88254.0,35.5172,35.6412,35.5089,35.6164,88254.0
2019-01-09 10:10:00,43.1,43.27,43.1,43.16,265283.0,35.6247,35.7652,35.6247,35.6743,265283.0
2019-01-09 10:20:00,43.17,43.25,43.1,43.13,83045.0,35.6825,35.7486,35.6247,35.6495,83045.0
2019-01-09 10:30:00,43.13,43.15,43.04,43.06,131783.0,35.6495,35.666,35.5751,35.5916,131783.0
2019-01-09 10:40:00,43.06,43.15,43.05,43.12,125029.0,35.5916,35.666,35.5833,35.6412,125029.0
2019-01-09 10:50:00,43.12,43.2,43.08,43.09,93018.0,35.6412,35.7073,35.6081,35.6164,93018.0
2019-01-09 11:00:00,43.09,43.17,43.01,43.04,45549.0,35.6164,35.6825,35.5503,35.5751,45549.0
2019-01-09 11:10:00,43.06,43.11,43.02,43.03,30148.0,35.5916,35.6329,35.5585,35.5668,30148.0
2019-01-09 11:20:00,43.03,43.12,42.98,43.08,35858.0,35.5668,35.6412,35.5255,35.6081,35858.0
2019-01-09 11:30:00,43.09,43.15,43.06,43.11,34260.0,35.6164,35.666,35.5916,35.6329,34260.0
2019-01-09 11:40:00,43.11,43.15,43.04,43.09,28335.0,35.6329,35.666,35.5751,35.6164,28335.0
2019-01-09 11:50:00,43.08,43.18,43.07,43.15,45177.0,35.6081,35.6908,35.5999,35.666,45177.0
2019-01-09 12:00:00,43.15,43.16,43.09,43.09,34399.0,35.666,35.6743,35.6164,35.6164,34399.0
2019-01-09 12:10:00,43.1,43.13,43.08,43.11,36285.0,35.6247,35.6495,35.6081,35.6329,36285.0
2019-01-09 12:20:00,43.11,43.15,43.1,43.11,25814.0,35.6329,35.666,35.6247,35.6329,25814.0
2019-01-09 12:30:00,43.11,43.19,43.08,43.18,39767.0,35.6329,35.6991,35.6081,35.6908,39767.0
2019-01-09 12:40:00,43.18,43.35,43.16,43.3,44359.0,35.6908,35.8313,35.6743,35.79,44359.0
2019-01-09 12:50:00,43.3,43.34,43.3,43.32,30789.0,35.79,35.823,35.79,35.8065,30789.0
2019-01-09 13:00:00,43.33,43.34,43.26,43.32,37034.0,35.8148,35.823,35.7569,35.8065,37034.0
2019-01-09 13:10:00,43.31,43.37,43.25,43.37,37942.0,35.7982,35.8478,35.7486,35.8478,37942.0
2019-01-09 13:20:00,43.37,43.43,43.35,43.42,57308.0,35.8478,35.8974,35.8313,35.8892,57308.0
2019-01-09 13:30:00,43.42,43.44,43.31,43.31,58146.0,35.8892,35.9057,35.7982,35.7982,58146.0
2019-01-09 13:40:00,43.31,43.4,43.3,43.4,30586.0,35.7982,35.8726,35.79,35.8726,30586.0
2019-01-09 13:50:00,43.4,43.4,43.32,43.38,33759.0,35.8726,35.8726,35.8065,35.8561,33759.0
2019-01-09 14:00:00,43.39,43.45,43.35,43.41,52369.0,35.8644,35.914,35.8313,35.8809,52369.0
2019-01-09 14:10:00,43.41,43.43,43.25,43.25,66121.0,35.8809,35.8974,35.7486,35.7486,66121.0
2019-01-09 14:20:00,43.24,43.26,43.17,43.2,44112.0,35.7404,35.7569,35.6825,35.7073,44112.0
2019-01-09 14:30:00,43.2,43.23,43.14,43.2,42736.0,35.7073,35.7321,35.6577,35.7073,42736.0
2019-01-09 14:40:00,43.19,43.28,43.17,43.27,42248.0,35.6991,35.7734,35.6825,35.7652,42248.0
2019-01-09 14:50:00,43.28,43.29,43.18,43.19,60528.0,35.7734,35.7817,35.6908,35.6991,60528.0
2019-01-09 15:00:00,43.18,43.2,43.1,43.12,80748.0,35.6908,35.7073,35.6247,35.6412,80748.0
2019-01-09 15:10:00,43.12,43.18,43.11,43.18,75434.0,35.6412,35.6908,35.6329,35.6908,75434.0
2019-01-09 15:20:00,43.17,43.23,43.13,43.23,74084.0,35.6825,35.7321,35.6495,35.7321,74084.0
2019-01-09 15:30:00,43.22,43.23,43.06,43.07,118370.0,35.7238,35.7321,35.5916,35.5999,118370.0
2019-01-09 15:40:00,43.07,43.08,42.97,43.01,144823.0,35.5999,35.6081,35.5172,35.5503,144823.0
2019-01-09 15:50:00,43.01,43.07,42.9,43.07,232132.0,35.5503,35.5999,35.4594,35.5999,232132.0
2019-01-10 09:30:00,43.07,43.11,42.91,42.95,53523.0,35.5999,35.6329,35.4676,35.5007,53523.0
2019-01-10 09:40:00,42.95,43.0,42.86,42.86,15108.0,35.5007,35.542,35.4263,35.4263,15108.0
2019-01-10 09:50:00,42.86,42.9,42.78,42.9,18470.0,35.4263,35.4594,35.3602,35.4594,18470.0
2019-01-10 10:00:00,42.89,43.02,42.87,42.92,27274.0,35.4511,35.5585,35.4346,35.4759,27274.0
2019-01-10 10:10:00,42.91,42.97,42.84,42.9,25359.0,35.4676,35.5172,35.4098,35.4594,25359.0
2019-01-10 10:20:00,42.91,43.03,42.91,43.03,21964.0,35.4676,35.5668,35.4676,35.5668,21964.0
2019-01-10 10:30:00,43.04,43.08,42.97,42.98,24259.0,35.5751,35.6081,35.5172,35.5255,24259.0
2019-01-10 10:40:00,42.99,43.06,42.98,43.02,25151.0,35.5337,35.5916,35.5255,35.5585,25151.0
2019-01-10 10:50:00,43.02,43.11,43.02,43.09,25519.0,35.5585,35.6329,35.5585,35.6164,25519.0
2019-01-10 11:00:00,43.1,43.14,43.07,43.1,48318.0,35.6247,35.6577,35.5999,35.6247,48318.0
2019-01-10 11:10:00,43.1,43.18,43.07,43.14,30990.0,35.6247,35.6908,35.5999,35.6577,30990.0
2019-01-10 11:20:00,43.14,43.16,43.07,43.12,18944.0,35.6577,35.6743,35.5999,35.6412,18944.0
2019-01-10 11:30:00,43.11,43.22,43.11,43.15,26046.0,35.6329,35.7238,35.6329,35.666,26046.0
2019-01-10 11:40:00,43.16,43.18,43.09,43.12,34632.0,35.6743,35.6908,35.6164,35.6412,34632.0
2019-01-10 11:50:00,43.12,43.14,43.07,43.12,29673.0,35.6412,35.6577,35.5999,35.6412,29673.0
2019-01-10 12:00:00,43.12,43.17,43.04,43.05,30479.0,35.6412,35.6825,35.5751,35.5833,30479.0
2019-01-10 12:10:00,43.05,43.12,43.05,43.1,19535.0,35.5833,35.6412,35.5833,35.6247,19535.0
2019-01-10 12:20:00,43.1,43.15,43.08,43.14,16128.0,35.6247,35.666,35.6081,35.6577,16128.0
2019-01-10 12:30:00,43.14,43.17,43.13,43.14,25788.0,35.6577,35.6825,35.6495,35.6577,25788.0
2019-01-10 12:40:00,43.14,43.24,43.12,43.22,24388.0,35.6577,35.7404,35.6412,35.7238,24388.0
2019-01-10 12:50:00,43.22,43.22,43.14,43.16,58814.0,35.7238,35.7238,35.6577,35.6743,58814.0
2019-01-10 13:00:00,43.16,43.16,42.97,42.97,35492.0,35.6743,35.6743,35.5172,35.5172,35492.0
2019-01-10 13:10:00,42.97,43.01,42.91,43.01,30003.0,35.5172,35.5503,35.4676,35.5503,30003.0
2019-01-10 13:20:00,43.0,43.06,42.97,43.05,81841.0,35.542,35.5916,35.5172,35.5833,81841.0
2019-01-10 13:30:00,43.05,43.06,42.98,43.02,34553.0,35.5833,35.5916,35.5255,35.5585,34553.0
2019-01-10 13:40:00,43.01,43.06,42.94,43.04,35810.0,35.5503,35.5916,35.4924,35.5751,35810.0
2019-01-10 13:50:00,43.05,43.14,43.05,43.13,23545.0,35.5833,35.6577,35.5833,35.6495,23545.0
2019-01-10 14:00:00,43.13,43.29,43.13,43.27,37063.0,35.6495,35.7817,35.6495,35.7652,37063.0
2019-01-10 14:10:00,43.29,43.29,43.21,43.27,37244.0,35.7817,35.7817,35.7156,35.7652,37244.0
2019-01-10 14:20:00,43.28,43.31,43.2,43.23,30815.0,35.7734,35.7982,35.7073,35.7321,30815.0
2019-01-10 14:30:00,43.23,43.29,43.21,43.25,29814.0,35.7321,35.7817,35.7156,35.7486,29814.0
2019-01-10 14:40:00,43.25,43.3,43.19,43.19,26013.0,35.7486,35.79,35.6991,35.6991,26013.0
2019-01-10 14:50:00,43.19,43.2,43.14,43.2,26682.0,35.6991,35.7073,35.6577,35.7073,26682.0
2019-01-10 15:00:00,43.2,43.22,43.18,43.19,32931.0,35.7073,35.7238,35.6908,35.6991,32931.0
2019-01-10 15:10:00,43.18,43.2,43.13,43.15,77401.0,35.6908,35.7073,35.6495,35.666,77401.0
2019-01-10 15:20:00,43.14,43.22,43.1,43.21,49979.0,35.6577,35.7238,35.6247,35.7156,49979.0
2019-01-10 15:30:00,43.2,43.28,43.17,43.25,65451.0,35.7073,35.7734,35.6825,35.7486,65451.0
2019-01-10 15:40:00,43.25,43.31,43.19,43.21,79765.0,35.7486,35.7982,35.6991,35.7156,79765.0
2019-01-10 15:50:00,43.21,43.39,43.21,43.36,284364.0,35.7156,35.8644,35.7156,35.8396,284364.0
2019-01-11 09:30:00,43.38,43.48,43.16,43.24,63308.0,35.8561,35.9388,35.6743,35.7404,63308.0
2019-01-11 09:40:00,43.25,43.28,43.06,43.09,43671.0,35.7486,35.7734,35.5916,35.6164,43671.0
2019-01-11 09:50:00,43.08,43.08,42.95,43.0,40951.0,35.6081,35.6081,35.5007,35.542,40951.0
2019-01-11 10:00:00,42.99,43.16,42.97,43.16,45329.0,35.5337,35.6743,35.5172,35.6743,45329.0
2019-01-11 10:10:00,43.16,43.17,43.03,43.05,33662.0,35.6743,35.6825,35.5668,35.5833,33662.0
2019-01-11 10:20:00,43.04,43.05,42.9,42.9,38021.0,35.5751,35.5833,35.4594,35.4594,38021.0
2019-01-11 10:30:00,42.9,43.07,42.87,43.0,128489.0,35.4594,35.5999,35.4346,35.542,128489.0
2019-01-11 10:40:00,43.0,43.02,42.96,42.98,46969.0,35.542,35.5585,35.5089,35.5255,46969.0
2019-01-11 10:50:00,42.97,43.04,42.9,43.03,25671.0,35.5172,35.5751,35.4594,35.5668,25671.0
2019-01-11 11:00:00,43.02,43.03,42.96,43.01,35747.0,35.5585,35.5668,35.5089,35.5503,35747.0
2019-01-11 11:10:00,43.01,43.02,42.91,42.96,35513.0,35.5503,35.5585,35.4676,35.5089,35513.0
2019-01-11 11:20:00,42.96,42.96,42.9,42.94,32390.0,35.5089,35.5089,35.4594,35.4924,32390.0
2019-01-11 11:30:00,42.94,42.96,42.9,42.91,28374.0,35.4924,35.5089,35.4594,35.4676,28374.0
2019-01-11 11:40:00,42.91,42.96,42.88,42.96,34183.0,35.4676,35.5089,35.4428,35.5089,34183.0
2019-01-11 11:50:00,42.96,43.13,42.96,43.09,83819.0,35.5089,35.6495,35.5089,35.6164,83819.0
2019-01-11 12:00:00,43.09,43.24,43.07,43.19,36569.0,35.6164,35.7404,35.5999,35.6991,36569.0
2019-01-11 12:10:00,43.18,43.21,43.12,43.13,61498.0,35.6908,35.7156,35.6412,35.6495,61498.0
2019-01-11 12:20:00,43.13,43.24,43.1,43.23,56758.0,35.6495,35.7404,35.6247,35.7321,56758.0
2019-01-11 12:30:00,43.23,43.38,43.23,43.34,43090.0,35.7321,35.8561,35.7321,35.823,43090.0
2019-01-11 12:40:00,43.34,43.36,43.26,43.27,31893.0,35.823,35.8396,35.7569,35.7652,31893.0
2019-01-11 12:50:00,43.28,43.3,43.21,43.23,50510.0,35.7734,35.79,35.7156,35.7321,50510.0
2019-01-11 13:00:00,43.23,43.26,43.15,43.25,41059.0,35.7321,35.7569,35.666,35.7486,41059.0
2019-01-11 13:10:00,43.25,43.25,43.15,43.18,24910.0,35.7486,35.7486,35.666,35.6908,24910.0
2019-01-11 13:20:00,43.18,43.2,43.14,43.19,21930.0,35.6908,35.7073,35.6577,35.6991,21930.0
2019-01-11 13:30:00,43.2,43.21,43.16,43.18,17716.0,35.7073,35.7156,35.6743,35.6908,17716.0
2019-01-11 13:40:00,43.18,43.21,43.17,43.17,27208.0,35.6908,35.7156,35.6825,35.6825,27208.0
2019-01-11 13:50:00,43.16,43.27,43.16,43.21,19031.0,35.6743,35.7652,35.6743,35.7156,19031.0
2019-01-11 14:00:00,43.21,43.23,43.16,43.22,27878.0,35.7156,35.7321,35.6743,35.7238,27878.0
2019-01-11 14:10:00,43.21,43.23,43.16,43.16,18605.0,35.7156,35.7321,35.6743,35.6743,18605.0
2019-01-11 14:20:00,43.16,43.19,43.13,43.17,34300.0,35.6743,35.6991,35.6495,35.6825,34300.0
2019-01-11 14:30:00,43.16,43.18,43.13,43.17,21205.0,35.6743,35.6908,35.6495,35.6825,21205.0
2019-01-11 14:40:00,43.17,43.18,43.12,43.14,23629.0,35.6825,35.6908,35.6412,35.6577,23629.0
2019-01-11 14:50:00,43.14,43.16,43.06,43.07,29573.0,35.6577,35.6743,35.5916,35.5999,29573.0
2019-01-11 15:00:00,43.07,43.14,43.06,43.13,29097.0,35.5999,35.6577,35.5916,35.6495,29097.0
2019-01-11 15:10:00,43.12,43.12,43.03,43.06,24378.0,35.6412,35.6412,35.5668,35.5916,24378.0
2019-01-11 15:20:00,43.06,43.06,43.03,43.03,22144.0,35.5916,35.5916,35.5668,35.5668,22144.0
2019-01-11 15:30:00,43.03,43.12,43.02,43.11,49489.0,35.5668,35.6412,35.5585,35.6329,49489.0
2019-01-11 15:40:00,43.11,43.22,43.11,43.18,67542.0,35.6329,35.7238,35.6329,35.6908,67542.0
2019-01-11 15:50:00,43.18,43.18,43.1,43.15,183138.0,35.6908,35.6908,35.6247,35.666,183138.0
2019-01-14 09:30:00,43.01,43.11,42.8,42.82,88649.0,35.5503,35.6329,35.3767,35.3932,88649.0
2019-01-14 09:40:00,42.81,42.93,42.81,42.89,48211.0,35.385,35.4841,35.385,35.4511,48211.0
2019-01-14 09:50:00,42.88,43.05,42.88,43.05,45954.0,35.4428,35.5833,35.4428,35.5833,45954.0
2019-01-14 10:00:00,43.05,43.14,43.0,43.05,51359.0,35.5833,35.6577,35.542,35.5833,51359.0
2019-01-14 10:10:00,43.06,43.06,42.93,42.98,44536.0,35.5916,35.5916,35.4841,35.5255,44536.0
2019-01-14 10:20:00,42.99,43.01,42.91,42.95,38713.0,35.5337,35.5503,35.4676,35.5007,38713.0
2019-01-14 10:30:00,42.95,43.06,42.93,43.01,37809.0,35.5007,35.5916,35.4841,35.5503,37809.0
2019-01-14 10:40:00,43.01,43.05,42.94,42.95,59244.0,35.5503,35.5833,35.4924,35.5007,59244.0
2019-01-14 10:50:00,42.94,43.04,42.93,42.95,41628.0,35.4924,35.5751,35.4841,35.5007,41628.0
2019-01-14 11:00:00,42.95,42.97,42.9,42.92,24726.0,35.5007,35.5172,35.4594,35.4759,24726.0
2019-01-14 11:10:00,42.91,42.93,42.8,42.81,25515.0,35.4676,35.4841,35.3767,35.385,25515.0
2019-01-14 11:20:00,42.81,42.87,42.79,42.83,33343.0,35.385,35.4346,35.3684,35.4015,33343.0
2019-01-14 11:30:00,42.83,42.85,42.8,42.82,32537.0,35.4015,35.418,35.3767,35.3932,32537.0
2019-01-14 11:40:00,42.82,42.86,42.76,42.78,29645.0,35.3932,35.4263,35.3436,35.3602,29645.0
2019-01-14 11:50:00,42.78,42.81,42.76,42.79,23626.0,35.3602,35.385,35.3436,35.3684,23626.0
2019-01-14 12:00:00,42.79,42.81,42.76,42.8,66503.0,35.3684,35.385,35.3436,35.3767,66503.0
2019-01-14 12:10:00,42.8,42.97,42.8,42.97,37768.0,35.3767,35.5172,35.3767,35.5172,37768.0
2019-01-14 12:20:00,42.96,42.97,42.91,42.94,31029.0,35.5089,35.5172,35.4676,35.4924,31029.0
2019-01-14 12:30:00,42.94,42.95,42.92,42.94,12113.0,35.4924,35.5007,35.4759,35.4924,12113.0
2019-01-14 12:40:00,42.93,42.97,42.92,42.92,33181.0,35.4841,35.5172,35.4759,35.4759,33181.0
2019-01-14 12:50:00,42.93,42.96,42.91,42.94,26105.0,35.4841,35.5089,35.4676,35.4924,26105.0
2019-01-14 13:00:00,42.93,42.96,42.9,42.95,32115.0,35.4841,35.5089,35.4594,35.5007,32115.0
2019-01-14 13:10:00,42.95,42.98,42.94,42.94,29215.0,35.5007,35.5255,35.4924,35.4924,29215.0
2019-01-14 13:20:00,42.95,42.96,42.89,42.89,27862.0,35.5007,35.5089,35.4511,35.4511,27862.0
2019-01-14 13:30:00,42.9,42.96,42.89,42.95,27709.0,35.4594,35.5089,35.4511,35.5007,27709.0
2019-01-14 13:40:00,42.95,43.03,42.92,43.0,61366.0,35.5007,35.5668,35.4759,35.542,61366.0
2019-01-14 13:50:00,42.99,43.0,42.91,42.94,33339.0,35.5337,35.542,35.4676,35.4924,33339.0
2019-01-14 14:00:00,42.94,42.95,42.83,42.83,65124.0,35.4924,35.5007,35.4015,35.4015,65124.0
2019-01-14 14:10:00,42.83,42.84,42.76,42.76,20112.0,35.4015,35.4098,35.3436,35.3436,20112.0
2019-01-14 14:20:00,42.76,42.77,42.68,42.72,62065.0,35.3436,35.3519,35.2775,35.3106,62065.0
2019-01-14 14:30:00,42.72,42.8,42.7,42.77,71245.0,35.3106,35.3767,35.294,35.3519,71245.0
2019-01-14 14:40:00,42.78,42.84,42.77,42.81,30268.0,35.3602,35.4098,35.3519,35.385,30268.0
2019-01-14 14:50:00,42.81,42.86,42.8,42.84,26443.0,35.385,35.4263,35.3767,35.4098,26443.0
2019-01-14 15:00:00,42.84,42.89,42.82,42.88,48286.0,35.4098,35.4511,35.3932,35.4428,48286.0
2019-01-14 15:10:00,42.88,42.89,42.83,42.89,81504.0,35.4428,35.4511,35.4015,35.4511,81504.0
2019-01-14 15:20:00,42.89,42.91,42.8,42.8,70698.0,35.4511,35.4676,35.3767,35.3767,70698.0
2019-01-14 15:30:00,42.8,42.84,42.76,42.82,55749.0,35.3767,35.4098,35.3436,35.3932,55749.0
2019-01-14 15:40:00,42.82,42.86,42.77,42.78,142858.0,35.3932,35.4263,35.3519,35.3602,142858.0
2019-01-14 15:50:00,42.79,42.88,42.78,42.84,271024.0,35.3684,35.4428,35.3602,35.4098,271024.0
2019-01-15 09:30:00,42.93,43.17,42.89,43.12,88160.0,35.4841,35.6825,35.4511,35.6412,88160.0
2019-01-15 09:40:00,43.14,43.33,43.11,43.26,68220.0,35.6577,35.8148,35.6329,35.7569,68220.0
2019-01-15 09:50:00,43.27,43.31,43.19,43.23,52939.0,35.7652,35.7982,35.6991,35.7321,52939.0
2019-01-15 10:00:00,43.24,43.39,43.2,43.2,52610.0,35.7404,35.8644,35.7073,35.7073,52610.0
2019-01-15 10:10:00,43.19,43.2,43.05,43.2,110455.0,35.6991,35.7073,35.5833,35.7073,110455.0
2019-01-15 10:20:00,43.23,43.25,43.17,43.18,43566.0,35.7321,35.7486,35.6825,35.6908,43566.0
2019-01-15 10:30:00,43.18,43.22,43.12,43.17,45435.0,35.6908,35.7238,35.6412,35.6825,45435.0
2019-01-15 10:40:00,43.17,43.33,43.16,43.2,68500.0,35.6825,35.8148,35.6743,35.7073,68500.0
2019-01-15 10:50:00,43.2,43.27,43.19,43.27,53675.0,35.7073,35.7652,35.6991,35.7652,53675.0
2019-01-15 11:00:00,43.27,43.32,43.25,43.3,49189.0,35.7652,35.8065,35.7486,35.79,49189.0
2019-01-15 11:10:00,43.3,43.31,43.2,43.27,46810.0,35.79,35.7982,35.7073,35.7652,46810.0
2019-01-15 11:20:00,43.27,43.27,43.16,43.22,34712.0,35.7652,35.7652,35.6743,35.7238,34712.0
2019-01-15 11:30:00,43.22,43.22,43.14,43.17,28023.0,35.7238,35.7238,35.6577,35.6825,28023.0
2019-01-15 11:40:00,43.16,43.22,43.13,43.18,41083.0,35.6743,35.7238,35.6495,35.6908,41083.0
2019-01-15 11:50:00,43.18,43.28,43.15,43.24,35904.0,35.6908,35.7734,35.666,35.7404,35904.0
2019-01-15 12:00:00,43.23,43.32,43.22,43.23,37948.0,35.7321,35.8065,35.7238,35.7321,37948.0
2019-01-15 12:10:00,43.24,43.31,43.23,43.27,20934.0,35.7404,35.7982,35.7321,35.7652,20934.0
2019-01-15 12:20:00,43.26,43.33,43.25,43.32,27002.0,35.7569,35.8148,35.7486,35.8065,27002.0
2019-01-15 12:30:00,43.31,43.34,43.21,43.25,20686.0,35.7982,35.823,35.7156,35.7486,20686.0
2019-01-15 12:40:00,43.25,43.26,43.18,43.26,26650.0,35.7486,35.7569,35.6908,35.7569,26650.0
2019-01-15 12:50:00,43.25,43.29,43.24,43.26,23374.0,35.7486,35.7817,35.7404,35.7569,23374.0
2019-01-15 13:00:00,43.27,43.3,43.25,43.29,17760.0,35.7652,35.79,35.7486,35.7817,17760.0
2019-01-15 13:10:00,43.29,43.29,43.22,43.26,30439.0,35.7817,35.7817,35.7238,35.7569,30439.0
2019-01-15 13:20:00,43.26,43.28,43.22,43.27,20888.0,35.7569,35.7734,35.7238,35.7652,20888.0
2019-01-15 13:30:00,43.27,43.28,43.22,43.23,33246.0,35.7652,35.7734,35.7238,35.7321,33246.0
2019-01-15 13:40:00,43.23,43.26,43.18,43.23,23762.0,35.7321,35.7569,35.6908,35.7321,23762.0
2019-01-15 13:50:00,43.24,43.26,43.2,43.21,23377.0,35.7404,35.7569,35.7073,35.7156,23377.0
2019-01-15 14:00:00,43.2,43.3,43.19,43.3,46663.0,35.7073,35.79,35.6991,35.79,46663.0
2019-01-15 14:10:00,43.31,43.33,43.29,43.31,50624.0,35.7982,35.8148,35.7817,35.7982,50624.0
2019-01-15 14:20:00,43.31,43.34,43.22,43.23,59302.0,35.7982,35.823,35.7238,35.7321,59302.0
2019-01-15 14:30:00,43.22,43.29,43.19,43.25,33796.0,35.7238,35.7817,35.6991,35.7486,33796.0
2019-01-15 14:40:00,43.25,43.32,43.25,43.31,79821.0,35.7486,35.8065,35.7486,35.7982,79821.0
2019-01-15 14:50:00,43.31,43.32,43.26,43.29,104012.0,35.7982,35.8065,35.7569,35.7817,104012.0
2019-01-15 15:00:00,43.29,43.34,43.27,43.33,87663.0,35.7817,35.823,35.7652,35.8148,87663.0
2019-01-15 15:10:00,43.33,43.37,43.31,43.34,41469.0,35.8148,35.8478,35.7982,35.823,41469.0
2019-01-15 15:20:00,43.34,43.42,43.34,43.4,65860.0,35.823,35.8892,35.823,35.8726,65860.0
2019-01-15 15:30:00,43.41,43.42,43.37,43.39,92327.0,35.8809,35.8892,35.8478,35.8644,92327.0
2019-01-15 15:40:00,43.38,43.47,43.37,43.41,95843.0,35.8561,35.9305,35.8478,35.8809,95843.0
2019-01-15 15:50:00,43.42,43.52,43.41,43.49,356572.0,35.8892,35.9718,35.8809,35.947,356572.0
2019-01-16 09:30:00,43.52,43.84,43.48,43.76,155448.0,35.9718,36.2363,35.9388,36.1702,155448.0
2019-01-16 09:40:00,43.75,43.78,43.64,43.64,30872.0,36.1619,36.1867,36.071,36.071,30872.0
2019-01-16 09:50:00,43.66,43.72,43.63,43.64,65988.0,36.0875,36.1371,36.0627,36.071,65988.0
2019-01-16 10:00:00,43.64,43.68,43.6,43.63,37921.0,36.071,36.1041,36.0379,36.0627,37921.0
2019-01-16 10:10:00,43.63,43.63,43.53,43.53,28354.0,36.0627,36.0627,35.9801,35.9801,28354.0
2019-01-16 10:20:00,43.52,43.6,43.48,43.53,37464.0,35.9718,36.0379,35.9388,35.9801,37464.0
2019-01-16 10:30:00,43.5,43.52,43.45,43.51,41167.0,35.9553,35.9718,35.914,35.9636,41167.0
2019-01-16 10:40:00,43.51,43.53,43.49,43.5,40396.0,35.9636,35.9801,35.947,35.9553,40396.0
2019-01-16 10:50:00,43.5,43.52,43.43,43.5,47727.0,35.9553,35.9718,35.8974,35.9553,47727.0
2019-01-16 11:00:00,43.5,43.53,43.39,43.41,43790.0,35.9553,35.9801,35.8644,35.8809,43790.0
2019-01-16 11:10:00,43.41,43.46,43.38,43.44,39615.0,35.8809,35.9222,35.8561,35.9057,39615.0
2019-01-16 11:20:00,43.44,43.48,43.4,43.44,28067.0,35.9057,35.9388,35.8726,35.9057,28067.0
2019-01-16 11:30:00,43.44,43.52,43.43,43.48,44124.0,35.9057,35.9718,35.8974,35.9388,44124.0
2019-01-16 11:40:00,43.48,43.49,43.38,43.38,42339.0,35.9388,35.947,35.8561,35.8561,42339.0
2019-01-16 11:50:00,43.38,43.46,43.37,43.45,54508.0,35.8561,35.9222,35.8478,35.914,54508.0
2019-01-16 12:00:00,43.45,43.47,43.32,43.32,33247.0,35.914,35.9305,35.8065,35.8065,33247.0
2019-01-16 12:10:00,43.33,43.38,43.28,43.33,38611.0,35.8148,35.8561,35.7734,35.8148,38611.0
2019-01-16 12:20:00,43.33,43.34,43.3,43.33,27768.0,35.8148,35.823,35.79,35.8148,27768.0
2019-01-16 12:30:00,43.33,43.35,43.31,43.33,44377.0,35.8148,35.8313,35.7982,35.8148,44377.0
2019-01-16 12:40:00,43.33,43.4,43.33,43.4,27002.0,35.8148,35.8726,35.8148,35.8726,27002.0
2019-01-16 12:50:00,43.4,43.7,43.29,43.3,405157.0,35.8726,36.1206,35.7817,35.79,405157.0
2019-01-16 13:00:00,43.31,43.41,43.21,43.28,118071.0,35.7982,35.8809,35.7156,35.7734,118071.0
2019-01-16 13:10:00,43.27,43.31,43.21,43.3,41188.0,35.7652,35.7982,35.7156,35.79,41188.0
2019-01-16 13:20:00,43.29,43.35,43.28,43.33,45273.0,35.7817,35.8313,35.7734,35.8148,45273.0
2019-01-16 13:30:00,43.32,43.37,43.31,43.35,31283.0,35.8065,35.8478,35.7982,35.8313,31283.0
2019-01-16 13:40:00,43.34,43.37,43.27,43.3,64295.0,35.823,35.8478,35.7652,35.79,64295.0
2019-01-16 13:50:00,43.3,43.33,43.27,43.33,32207.0,35.79,35.8148,35.7652,35.8148,32207.0
2019-01-16 14:00:00,43.33,43.39,43.33,43.34,29622.0,35.8148,35.8644,35.8148,35.823,29622.0
2019-01-16 14:10:00,43.34,43.38,43.31,43.36,33186.0,35.823,35.8561,35.7982,35.8396,33186.0
2019-01-16 14:20:00,43.36,43.46,43.36,43.43,50517.0,35.8396,35.9222,35.8396,35.8974,50517.0
2019-01-16 14:30:00,43.44,43.48,43.43,43.45,36064.0,35.9057,35.9388,35.8974,35.914,36064.0
2019-01-16 14:40:00,43.44,43.54,43.44,43.45,70443.0,35.9057,35.9883,35.9057,35.914,70443.0
2019-01-16 14:50:00,43.46,43.47,43.31,43.32,92980.0,35.9222,35.9305,35.7982,35.8065,92980.0
2019-01-16 15:00:00,43.31,43.33,43.26,43.29,119160.0,35.7982,35.8148,35.7569,35.7817,119160.0
2019-01-16 15:10:00,43.29,43.33,43.27,43.32,57486.0,35.7817,35.8148,35.7652,35.8065,57486.0
2019-01-16 15:20:00,43.33,43.4,43.32,43.4,58138.0,35.8148,35.8726,35.8065,35.8726,58138.0
2019-01-16 15:30:00,43.4,43.4,43.26,43.33,90008.0,35.8726,35.8726,35.7569,35.8148,90008.0
2019-01-16 15:40:00,43.33,43.35,43.29,43.32,126041.0,35.8148,35.8313,35.7817,35.8065,126041.0
2019-01-16 15:50:00,43.32,43.37,43.25,43.28,345303.0,35.8065,35.8478,35.7486,35.7734,345303.0
2019-01-17 09:30:00,43.47,43.47,42.98,43.08,116124.0,35.9305,35.9305,35.5255,35.6081,116124.0
2019-01-17 09:40:00,43.11,43.17,42.99,43.15,51582.0,35.6329,35.6825,35.5337,35.666,51582.0
2019-01-17 09:50:00,43.13,43.2,43.04,43.04,32045.0,35.6495,35.7073,35.5751,35.5751,32045.0
2019-01-17 10:00:00,43.05,43.15,43.01,43.04,31849.0,35.5833,35.666,35.5503,35.5751,31849.0
2019-01-17 10:10:00,43.04,43.17,43.04,43.07,21137.0,35.5751,35.6825,35.5751,35.5999,21137.0
2019-01-17 10:20:00,43.07,43.09,43.03,43.07,24475.0,35.5999,35.6164,35.5668,35.5999,24475.0
2019-01-17 10:30:00,43.05,43.21,43.05,43.14,27817.0,35.5833,35.7156,35.5833,35.6577,27817.0
2019-01-17 10:40:00,43.15,43.22,43.14,43.15,18473.0,35.666,35.7238,35.6577,35.666,18473.0
2019-01-17 10:50:00,43.15,43.18,43.1,43.13,22405.0,35.666,35.6908,35.6247,35.6495,22405.0
2019-01-17 11:00:00,43.13,43.18,43.1,43.1,21543.0,35.6495,35.6908,35.6247,35.6247,21543.0
2019-01-17 11:10:00,43.1,43.14,43.08,43.09,20420.0,35.6247,35.6577,35.6081,35.6164,20420.0
2019-01-17 11:20:00,43.09,43.15,43.09,43.14,33125.0,35.6164,35.666,35.6164,35.6577,33125.0
2019-01-17 11:30:00,43.14,43.18,43.14,43.18,25142.0,35.6577,35.6908,35.6577,35.6908,25142.0
2019-01-17 11:40:00,43.18,43.22,43.17,43.2,14392.0,35.6908,35.7238,35.6825,35.7073,14392.0
2019-01-17 11:50:00,43.2,43.21,43.15,43.2,17470.0,35.7073,35.7156,35.666,35.7073,17470.0
2019-01-17 12:00:00,43.2,43.24,43.19,43.19,46054.0,35.7073,35.7404,35.6991,35.6991,46054.0
2019-01-17 12:10:00,43.2,43.28,43.2,43.21,77141.0,35.7073,35.7734,35.7073,35.7156,77141.0
2019-01-17 12:20:00,43.21,43.23,43.12,43.13,196843.0,35.7156,35.7321,35.6412,35.6495,196843.0
2019-01-17 12:30:00,43.12,43.13,43.05,43.09,68803.0,35.6412,35.6495,35.5833,35.6164,68803.0
2019-01-17 12:40:00,43.1,43.11,43.08,43.1,62376.0,35.6247,35.6329,35.6081,35.6247,62376.0
2019-01-17 12:50:00,43.1,43.13,43.08,43.1,26271.0,35.6247,35.6495,35.6081,35.6247,26271.0
2019-01-17 13:00:00,43.1,43.12,43.07,43.1,91806.0,35.6247,35.6412,35.5999,35.6247,91806.0
2019-01-17 13:10:00,43.1,43.15,43.08,43.15,28124.0,35.6247,35.666,35.6081,35.666,28124.0
2019-01-17 13:20:00,43.15,43.23,43.15,43.23,56023.0,35.666,35.7321,35.666,35.7321,56023.0
2019-01-17 13:30:00,43.23,43.25,43.15,43.18,79510.0,35.7321,35.7486,35.666,35.6908,79510.0
2019-01-17 13:40:00,43.19,43.21,43.17,43.19,16696.0,35.6991,35.7156,35.6825,35.6991,16696.0
2019-01-17 13:50:00,43.2,43.2,43.16,43.18,23765.0,35.7073,35.7073,35.6743,35.6908,23765.0
2019-01-17 14:00:00,43.2,43.21,43.16,43.17,23594.0,35.7073,35.7156,35.6743,35.6825,23594.0
2019-01-17 14:10:00,43.17,43.19,43.14,43.18,22611.0,35.6825,35.6991,35.6577,35.6908,22611.0
2019-01-17 14:20:00,43.18,43.19,43.13,43.15,17252.0,35.6908,35.6991,35.6495,35.666,17252.0
2019-01-17 14:30:00,43.15,43.22,43.08,43.2,156184.0,35.666,35.7238,35.6081,35.7073,156184.0
2019-01-17 14:40:00,43.2,43.43,43.19,43.39,195581.0,35.7073,35.8974,35.6991,35.8644,195581.0
2019-01-17 14:50:00,43.4,43.44,43.21,43.21,148634.0,35.8726,35.9057,35.7156,35.7156,148634.0
2019-01-17 15:00:00,43.22,43.32,43.2,43.29,87617.0,35.7238,35.8065,35.7073,35.7817,87617.0
2019-01-17 15:10:00,43.3,43.31,43.21,43.24,39417.0,35.79,35.7982,35.7156,35.7404,39417.0
2019-01-17 15:20:00,43.24,43.32,43.22,43.32,37766.0,35.7404,35.8065,35.7238,35.8065,37766.0
2019-01-17 15:30:00,43.32,43.37,43.31,43.32,63479.0,35.8065,35.8478,35.7982,35.8065,63479.0
2019-01-17 15:40:00,43.34,43.43,43.33,43.36,107366.0,35.823,35.8974,35.8148,35.8396,107366.0
2019-01-17 15:50:00,43.36,43.42,43.33,43.41,203795.0,35.8396,35.8892,35.8148,35.8809,203795.0
2019-01-18 09:30:00,43.67,43.93,43.65,43.69,353900.0,36.0958,36.3107,36.0793,36.1123,353900.0
2019-01-18 09:40:00,43.72,43.87,43.66,43.85,31918.0,36.1371,36.2611,36.0875,36.2446,31918.0
2019-01-18 09:50:00,43.84,43.98,43.84,43.93,53524.0,36.2363,36.352,36.2363,36.3107,53524.0
2019-01-18 10:00:00,43.91,43.94,43.85,43.87,55815.0,36.2942,36.319,36.2446,36.2611,55815.0
2019-01-18 10:10:00,43.89,44.09,43.88,44.02,60040.0,36.2776,36.443,36.2694,36.3851,60040.0
2019-01-18 10:20:00,44.02,44.17,44.02,44.11,73504.0,36.3851,36.5091,36.3851,36.4595,73504.0
2019-01-18 10:30:00,44.11,44.25,44.1,44.13,105962.0,36.4595,36.5752,36.4512,36.476,105962.0
2019-01-18 10:40:00,44.13,44.25,44.11,44.16,32319.0,36.476,36.5752,36.4595,36.5008,32319.0
2019-01-18 10:50:00,44.17,44.21,44.13,44.15,21777.0,36.5091,36.5421,36.476,36.4925,21777.0
2019-01-18 11:00:00,44.15,44.33,44.15,44.23,59466.0,36.4925,36.6413,36.4925,36.5587,59466.0
2019-01-18 11:10:00,44.24,44.24,44.14,44.17,14765.0,36.5669,36.5669,36.4843,36.5091,14765.0
2019-01-18 11:20:00,44.18,44.29,44.17,44.27,20576.0,36.5173,36.6083,36.5091,36.5917,20576.0
2019-01-18 11:30:00,44.27,44.31,44.25,44.28,29391.0,36.5917,36.6248,36.5752,36.6,29391.0
2019-01-18 11:40:00,44.27,44.32,44.25,44.31,16952.0,36.5917,36.6331,36.5752,36.6248,16952.0
2019-01-18 11:50:00,44.31,44.42,44.28,44.41,32036.0,36.6248,36.7157,36.6,36.7075,32036.0
2019-01-18 12:00:00,44.42,44.47,44.4,44.42,64338.0,36.7157,36.757,36.6992,36.7157,64338.0
2019-01-18 12:10:00,44.4,44.49,44.39,44.49,26418.0,36.6992,36.7736,36.6909,36.7736,26418.0
2019-01-18 12:20:00,44.48,44.52,44.47,44.48,17372.0,36.7653,36.7984,36.757,36.7653,17372.0
2019-01-18 12:30:00,44.48,44.5,44.43,44.47,19549.0,36.7653,36.7818,36.724,36.757,19549.0
2019-01-18 12:40:00,44.47,44.47,44.32,44.34,23417.0,36.757,36.757,36.6331,36.6496,23417.0
2019-01-18 12:50:00,44.33,44.36,44.29,44.36,21777.0,36.6413,36.6661,36.6083,36.6661,21777.0
2019-01-18 13:00:00,44.35,44.37,44.28,44.28,13389.0,36.6579,36.6744,36.6,36.6,13389.0
2019-01-18 13:10:00,44.29,44.31,44.27,44.27,13151.0,36.6083,36.6248,36.5917,36.5917,13151.0
2019-01-18 13:20:00,44.28,44.32,44.26,44.27,29093.0,36.6,36.6331,36.5835,36.5917,29093.0
2019-01-18 13:30:00,44.28,44.29,44.21,44.23,24261.0,36.6,36.6083,36.5421,36.5587,24261.0
2019-01-18 13:40:00,44.22,44.25,44.21,44.25,25812.0,36.5504,36.5752,36.5421,36.5752,25812.0
2019-01-18 13:50:00,44.25,44.27,44.23,44.26,21287.0,36.5752,36.5917,36.5587,36.5835,21287.0
2019-01-18 14:00:00,44.25,44.3,44.25,44.29,27670.0,36.5752,36.6165,36.5752,36.6083,27670.0
2019-01-18 14:10:00,44.29,44.29,44.23,44.24,27713.0,36.6083,36.6083,36.5587,36.5669,27713.0
2019-01-18 14:20:00,44.24,44.31,44.23,44.3,25693.0,36.5669,36.6248,36.5587,36.6165,25693.0
2019-01-18 14:30:00,44.29,44.29,44.22,44.25,44220.0,36.6083,36.6083,36.5504,36.5752,44220.0
2019-01-18 14:40:00,44.26,44.32,44.25,44.31,16737.0,36.5835,36.6331,36.5752,36.6248,16737.0
2019-01-18 14:50:00,44.31,44.38,44.3,44.35,30426.0,36.6248,36.6827,36.6165,36.6579,30426.0
2019-01-18 15:00:00,44.34,44.34,44.3,44.33,31129.0,36.6496,36.6496,36.6165,36.6413,31129.0
2019-01-18 15:10:00,44.32,44.39,44.31,44.38,29884.0,36.6331,36.6909,36.6248,36.6827,29884.0
2019-01-18 15:20:00,44.38,44.39,44.27,44.28,38327.0,36.6827,36.6909,36.5917,36.6,38327.0
2019-01-18 15:30:00,44.29,44.31,44.2,44.26,68186.0,36.6083,36.6248,36.5339,36.5835,68186.0
2019-01-18 15:40:00,44.26,44.35,44.25,44.26,118624.0,36.5835,36.6579,36.5752,36.5835,118624.0
2019-01-18 15:50:00,44.27,44.27,44.15,44.26,295681.0,36.5917,36.5917,36.4925,36.5835,295681.0
2019-01-22 09:30:00,44.08,44.08,43.76,43.82,161119.0,36.4347,36.4347,36.1702,36.2198,161119.0
2019-01-22 09:40:00,43.82,43.87,43.59,43.61,100845.0,36.2198,36.2611,36.0297,36.0462,100845.0
2019-01-22 09:50:00,43.59,43.75,43.58,43.7,45176.0,36.0297,36.1619,36.0214,36.1206,45176.0
2019-01-22 10:00:00,43.7,43.7,43.6,43.62,50736.0,36.1206,36.1206,36.0379,36.0545,50736.0
2019-01-22 10:10:00,43.61,43.71,43.58,43.69,38843.0,36.0462,36.1289,36.0214,36.1123,38843.0
2019-01-22 10:20:00,43.68,43.72,43.62,43.62,52384.0,36.1041,36.1371,36.0545,36.0545,52384.0
2019-01-22 10:30:00,43.61,43.67,43.55,43.6,31266.0,36.0462,36.0958,35.9966,36.0379,31266.0
2019-01-22 10:40:00,43.58,43.63,43.54,43.58,26206.0,36.0214,36.0627,35.9883,36.0214,26206.0
2019-01-22 10:50:00,43.58,43.63,43.53,43.53,33797.0,36.0214,36.0627,35.9801,35.9801,33797.0
2019-01-22 11:00:00,43.53,43.63,43.52,43.59,56907.0,35.9801,36.0627,35.9718,36.0297,56907.0
2019-01-22 11:10:00,43.59,43.61,43.55,43.55,58715.0,36.0297,36.0462,35.9966,35.9966,58715.0
2019-01-22 11:20:00,43.56,43.62,43.55,43.59,39491.0,36.0049,36.0545,35.9966,36.0297,39491.0
2019-01-22 11:30:00,43.6,43.63,43.57,43.58,19098.0,36.0379,36.0627,36.0131,36.0214,19098.0
2019-01-22 11:40:00,43.58,43.58,43.51,43.54,32507.0,36.0214,36.0214,35.9636,35.9883,32507.0
2019-01-22 11:50:00,43.53,43.55,43.4,43.41,64714.0,35.9801,35.9966,35.8726,35.8809,64714.0
2019-01-22 12:00:00,43.41,43.52,43.4,43.51,36460.0,35.8809,35.9718,35.8726,35.9636,36460.0
2019-01-22 12:10:00,43.5,43.6,43.5,43.57,35494.0,35.9553,36.0379,35.9553,36.0131,35494.0
2019-01-22 12:20:00,43.57,43.61,43.48,43.49,57421.0,36.0131,36.0462,35.9388,35.947,57421.0
2019-01-22 12:30:00,43.5,43.51,43.4,43.4,63702.0,35.9553,35.9636,35.8726,35.8726,63702.0
2019-01-22 12:40:00,43.41,43.41,43.34,43.36,66763.0,35.8809,35.8809,35.823,35.8396,66763.0
2019-01-22 12:50:00,43.36,43.36,43.28,43.28,60010.0,35.8396,35.8396,35.7734,35.7734,60010.0
2019-01-22 13:00:00,43.28,43.38,43.25,43.37,85727.0,35.7734,35.8561,35.7486,35.8478,85727.0
2019-01-22 13:10:00,43.36,43.4,43.29,43.35,73070.0,35.8396,35.8726,35.7817,35.8313,73070.0
2019-01-22 13:20:00,43.34,43.48,43.33,43.46,76361.0,35.823,35.9388,35.8148,35.9222,76361.0
2019-01-22 13:30:00,43.46,43.54,43.44,43.48,37317.0,35.9222,35.9883,35.9057,35.9388,37317.0
2019-01-22 13:40:00,43.47,43.48,43.44,43.45,36370.0,35.9305,35.9388,35.9057,35.914,36370.0
2019-01-22 13:50:00,43.45,43.49,43.44,43.45,19392.0,35.914,35.947,35.9057,35.914,19392.0
2019-01-22 14:00:00,43.45,43.46,43.41,43.42,32887.0,35.914,35.9222,35.8809,35.8892,32887.0
2019-01-22 14:10:00,43.41,43.45,43.39,43.43,26855.0,35.8809,35.914,35.8644,35.8974,26855.0
2019-01-22 14:20:00,43.42,43.42,43.31,43.32,39829.0,35.8892,35.8892,35.7982,35.8065,39829.0
2019-01-22 14:30:00,43.32,43.34,43.28,43.31,25755.0,35.8065,35.823,35.7734,35.7982,25755.0
2019-01-22 14:40:00,43.31,43.33,43.22,43.23,44701.0,35.7982,35.8148,35.7238,35.7321,44701.0
2019-01-22 14:50:00,43.23,43.32,43.22,43.3,91555.0,35.7321,35.8065,35.7238,35.79,91555.0
2019-01-22 15:00:00,43.29,43.31,43.22,43.24,56832.0,35.7817,35.7982,35.7238,35.7404,56832.0
2019-01-22 15:10:00,43.24,43.38,43.23,43.37,68853.0,35.7404,35.8561,35.7321,35.8478,68853.0
2019-01-22 15:20:00,43.37,43.41,43.35,43.39,45867.0,35.8478,35.8809,35.8313,35.8644,45867.0
2019-01-22 15:30:00,43.4,43.47,43.28,43.47,86720.0,35.8726,35.9305,35.7734,35.9305,86720.0
2019-01-22 15:40:00,43.47,43.51,43.33,43.35,108976.0,35.9305,35.9636,35.8148,35.8313,108976.0
2019-01-22 15:50:00,43.36,43.57,43.34,43.57,234069.0,35.8396,36.0131,35.823,36.0131,234069.0
2019-01-23 09:30:00,43.67,43.85,43.65,43.74,91518.0,36.0958,36.2446,36.0793,36.1537,91518.0
2019-01-23 09:40:00,43.75,43.75,43.53,43.54,50142.0,36.1619,36.1619,35.9801,35.9883,50142.0
2019-01-23 09:50:00,43.55,43.62,43.54,43.62,39023.0,35.9966,36.0545,35.9883,36.0545,39023.0
2019-01-23 10:00:00,43.62,43.64,43.54,43.59,34120.0,36.0545,36.071,35.9883,36.0297,34120.0
2019-01-23 10:10:00,43.6,43.65,43.5,43.5,39221.0,36.0379,36.0793,35.9553,35.9553,39221.0
2019-01-23 10:20:00,43.5,43.53,43.43,43.44,33296.0,35.9553,35.9801,35.8974,35.9057,33296.0
2019-01-23 10:30:00,43.44,43.44,43.39,43.4,28122.0,35.9057,35.9057,35.8644,35.8726,28122.0
2019-01-23 10:40:00,43.4,43.41,43.34,43.38,24108.0,35.8726,35.8809,35.823,35.8561,24108.0
2019-01-23 10:50:00,43.37,43.37,43.32,43.33,20723.0,35.8478,35.8478,35.8065,35.8148,20723.0
2019-01-23 11:00:00,43.34,43.45,43.32,43.43,31844.0,35.823,35.914,35.8065,35.8974,31844.0
2019-01-23 11:10:00,43.43,43.49,43.39,43.44,27391.0,35.8974,35.947,35.8644,35.9057,27391.0
2019-01-23 11:20:00,43.44,43.44,43.34,43.44,29702.0,35.9057,35.9057,35.823,35.9057,29702.0
2019-01-23 11:30:00,43.45,43.45,43.37,43.4,29563.0,35.914,35.914,35.8478,35.8726,29563.0
2019-01-23 11:40:00,43.4,43.4,43.28,43.28,28981.0,35.8726,35.8726,35.7734,35.7734,28981.0
2019-01-23 11:50:00,43.29,43.29,43.15,43.18,35768.0,35.7817,35.7817,35.666,35.6908,35768.0
2019-01-23 12:00:00,43.19,43.22,43.09,43.12,35914.0,35.6991,35.7238,35.6164,35.6412,35914.0
2019-01-23 12:10:00,43.12,43.16,43.1,43.16,25552.0,35.6412,35.6743,35.6247,35.6743,25552.0
2019-01-23 12:20:00,43.17,43.27,43.15,43.25,27186.0,35.6825,35.7652,35.666,35.7486,27186.0
2019-01-23 12:30:00,43.25,43.34,43.23,43.27,24638.0,35.7486,35.823,35.7321,35.7652,24638.0
2019-01-23 12:40:00,43.27,43.34,43.26,43.32,22530.0,35.7652,35.823,35.7569,35.8065,22530.0
2019-01-23 12:50:00,43.32,43.37,43.31,43.36,26290.0,35.8065,35.8478,35.7982,35.8396,26290.0
2019-01-23 13:00:00,43.36,43.4,43.28,43.34,23743.0,35.8396,35.8726,35.7734,35.823,23743.0
2019-01-23 13:10:00,43.33,43.38,43.3,43.36,26021.0,35.8148,35.8561,35.79,35.8396,26021.0
2019-01-23 13:20:00,43.35,43.41,43.35,43.36,21231.0,35.8313,35.8809,35.8313,35.8396,21231.0
2019-01-23 13:30:00,43.36,43.44,43.36,43.38,24423.0,35.8396,35.9057,35.8396,35.8561,24423.0
2019-01-23 13:40:00,43.39,43.43,43.37,43.37,36369.0,35.8644,35.8974,35.8478,35.8478,36369.0
2019-01-23 13:50:00,43.37,43.43,43.37,43.4,29517.0,35.8478,35.8974,35.8478,35.8726,29517.0
2019-01-23 14:00:00,43.41,43.48,43.41,43.45,25050.0,35.8809,35.9388,35.8809,35.914,25050.0
2019-01-23 14:10:00,43.45,43.47,43.38,43.4,29376.0,35.914,35.9305,35.8561,35.8726,29376.0
2019-01-23 14:20:00,43.4,43.46,43.39,43.45,24595.0,35.8726,35.9222,35.8644,35.914,24595.0
2019-01-23 14:30:00,43.44,43.47,43.4,43.43,36415.0,35.9057,35.9305,35.8726,35.8974,36415.0
2019-01-23 14:40:00,43.44,43.44,43.39,43.42,22997.0,35.9057,35.9057,35.8644,35.8892,22997.0
2019-01-23 14:50:00,43.42,43.46,43.41,43.44,21486.0,35.8892,35.9222,35.8809,35.9057,21486.0
2019-01-23 15:00:00,43.45,43.53,43.44,43.47,32975.0,35.914,35.9801,35.9057,35.9305,32975.0
2019-01-23 15:10:00,43.47,43.59,43.47,43.58,35464.0,35.9305,36.0297,35.9305,36.0214,35464.0
2019-01-23 15:20:00,43.58,43.63,43.57,43.62,35895.0,36.0214,36.0627,36.0131,36.0545,35895.0
2019-01-23 15:30:00,43.62,43.63,43.52,43.57,41183.0,36.0545,36.0627,35.9718,36.0131,41183.0
2019-01-23 15:40:00,43.57,43.62,43.54,43.62,65531.0,36.0131,36.0545,35.9883,36.0545,65531.0
2019-01-23 15:50:00,43.62,43.74,43.55,43.7,308952.0,36.0545,36.1537,35.9966,36.1206,308952.0
2019-01-24 09:30:00,43.5,43.7,43.48,43.59,98635.0,35.9553,36.1206,35.9388,36.0297,98635.0
2019-01-24 09:40:00,43.59,44.05,43.56,43.92,163897.0,36.0297,36.4099,36.0049,36.3024,163897.0
2019-01-24 09:50:00,43.92,43.96,43.73,43.76,36200.0,36.3024,36.3355,36.1454,36.1702,36200.0
2019-01-24 10:00:00,43.74,43.9,43.71,43.84,37109.0,36.1537,36.2859,36.1289,36.2363,37109.0
2019-01-24 10:10:00,43.83,43.92,43.8,43.91,30318.0,36.2281,36.3024,36.2033,36.2942,30318.0
2019-01-24 10:20:00,43.89,43.97,43.84,43.94,84425.0,36.2776,36.3438,36.2363,36.319,84425.0
2019-01-24 10:30:00,43.94,43.98,43.84,43.92,24018.0,36.319,36.352,36.2363,36.3024,24018.0
2019-01-24 10:40:00,43.92,43.95,43.89,43.89,20839.0,36.3024,36.3272,36.2776,36.2776,20839.0
2019-01-24 10:50:00,43.89,43.96,43.84,43.93,29164.0,36.2776,36.3355,36.2363,36.3107,29164.0
2019-01-24 11:00:00,43.93,44.0,43.91,43.98,27382.0,36.3107,36.3686,36.2942,36.352,27382.0
2019-01-24 11:10:00,43.98,44.0,43.87,43.93,39325.0,36.352,36.3686,36.2611,36.3107,39325.0
2019-01-24 11:20:00,43.91,43.94,43.85,43.91,28863.0,36.2942,36.319,36.2446,36.2942,28863.0
2019-01-24 11:30:00,43.91,43.98,43.85,43.96,29400.0,36.2942,36.352,36.2446,36.3355,29400.0
2019-01-24 11:40:00,43.97,44.03,43.92,44.01,25454.0,36.3438,36.3934,36.3024,36.3768,25454.0
2019-01-24 11:50:00,44.01,44.02,43.96,43.98,15274.0,36.3768,36.3851,36.3355,36.352,15274.0
2019-01-24 12:00:00,43.98,43.98,43.9,43.9,22457.0,36.352,36.352,36.2859,36.2859,22457.0
2019-01-24 12:10:00,43.89,43.91,43.85,43.88,21384.0,36.2776,36.2942,36.2446,36.2694,21384.0
2019-01-24 12:20:00,43.87,43.93,43.85,43.91,27089.0,36.2611,36.3107,36.2446,36.2942,27089.0
2019-01-24 12:30:00,43.9,43.95,43.88,43.91,35411.0,36.2859,36.3272,36.2694,36.2942,35411.0
2019-01-24 12:40:00,43.91,43.92,43.86,43.87,15714.0,36.2942,36.3024,36.2528,36.2611,15714.0
2019-01-24 12:50:00,43.87,43.88,43.83,43.84,12264.0,36.2611,36.2694,36.2281,36.2363,12264.0
2019-01-24 13:00:00,43.84,43.85,43.8,43.83,20097.0,36.2363,36.2446,36.2033,36.2281,20097.0
2019-01-24 13:10:00,43.82,43.83,43.75,43.79,38321.0,36.2198,36.2281,36.1619,36.195,38321.0
2019-01-24 13:20:00,43.79,43.8,43.75,43.78,17438.0,36.195,36.2033,36.1619,36.1867,17438.0
2019-01-24 13:30:00,43.78,43.84,43.77,43.79,17417.0,36.1867,36.2363,36.1785,36.195,17417.0
2019-01-24 13:40:00,43.79,43.82,43.75,43.81,17145.0,36.195,36.2198,36.1619,36.2115,17145.0
2019-01-24 13:50:00,43.81,43.84,43.81,43.83,17321.0,36.2115,36.2363,36.2115,36.2281,17321.0
2019-01-24 14:00:00,43.84,43.86,43.8,43.83,29115.0,36.2363,36.2528,36.2033,36.2281,29115.0
2019-01-24 14:10:00,43.83,43.84,43.79,43.81,14731.0,36.2281,36.2363,36.195,36.2115,14731.0
2019-01-24 14:20:00,43.81,43.84,43.76,43.78,15564.0,36.2115,36.2363,36.1702,36.1867,15564.0
2019-01-24 14:30:00,43.78,43.81,43.74,43.81,18691.0,36.1867,36.2115,36.1537,36.2115,18691.0
2019-01-24 14:40:00,43.8,43.8,43.73,43.75,18309.0,36.2033,36.2033,36.1454,36.1619,18309.0
2019-01-24 14:50:00,43.75,43.77,43.73,43.77,15000.0,36.1619,36.1785,36.1454,36.1785,15000.0
2019-01-24 15:00:00,43.76,43.79,43.75,43.77,21640.0,36.1702,36.195,36.1619,36.1785,21640.0
2019-01-24 15:10:00,43.76,43.8,43.73,43.73,28569.0,36.1702,36.2033,36.1454,36.1454,28569.0
2019-01-24 15:20:00,43.74,43.74,43.71,43.71,22574.0,36.1537,36.1537,36.1289,36.1289,22574.0
2019-01-24 15:30:00,43.71,43.74,43.7,43.71,39317.0,36.1289,36.1537,36.1206,36.1289,39317.0
2019-01-24 15:40:00,43.71,43.72,43.65,43.69,80835.0,36.1289,36.1371,36.0793,36.1123,80835.0
2019-01-24 15:50:00,43.68,43.7,43.63,43.68,289626.0,36.1041,36.1206,36.0627,36.1041,289626.0
2019-01-25 09:30:00,43.82,44.1,43.82,43.88,71167.0,36.2198,36.4512,36.2198,36.2694,71167.0
2019-01-25 09:40:00,43.88,43.99,43.87,43.96,26553.0,36.2694,36.3603,36.2611,36.3355,26553.0
2019-01-25 09:50:00,43.96,44.03,43.87,43.87,29735.0,36.3355,36.3934,36.2611,36.2611,29735.0
2019-01-25 10:00:00,43.87,43.95,43.86,43.94,36481.0,36.2611,36.3272,36.2528,36.319,36481.0
2019-01-25 10:10:00,43.94,43.98,43.91,43.96,27431.0,36.319,36.352,36.2942,36.3355,27431.0
2019-01-25 10:20:00,43.96,44.05,43.95,44.04,38236.0,36.3355,36.4099,36.3272,36.4016,38236.0
2019-01-25 10:30:00,44.04,44.05,43.92,44.02,72856.0,36.4016,36.4099,36.3024,36.3851,72856.0
2019-01-25 10:40:00,44.03,44.03,43.91,43.91,27893.0,36.3934,36.3934,36.2942,36.2942,27893.0
2019-01-25 10:50:00,43.91,43.95,43.89,43.92,17439.0,36.2942,36.3272,36.2776,36.3024,17439.0
2019-01-25 11:00:00,43.93,44.0,43.88,43.98,29663.0,36.3107,36.3686,36.2694,36.352,29663.0
2019-01-25 11:10:00,43.98,43.99,43.91,43.94,22897.0,36.352,36.3603,36.2942,36.319,22897.0
2019-01-25 11:20:00,43.94,43.94,43.82,43.86,25799.0,36.319,36.319,36.2198,36.2528,25799.0
2019-01-25 11:30:00,43.86,43.92,43.85,43.91,25246.0,36.2528,36.3024,36.2446,36.2942,25246.0
2019-01-25 11:40:00,43.91,43.96,43.9,43.91,28852.0,36.2942,36.3355,36.2859,36.2942,28852.0
2019-01-25 11:50:00,43.91,43.93,43.85,43.88,23941.0,36.2942,36.3107,36.2446,36.2694,23941.0
2019-01-25 12:00:00,43.88,43.88,43.82,43.84,22736.0,36.2694,36.2694,36.2198,36.2363,22736.0
2019-01-25 12:10:00,43.84,43.86,43.8,43.84,22989.0,36.2363,36.2528,36.2033,36.2363,22989.0
2019-01-25 12:20:00,43.84,43.89,43.8,43.87,26206.0,36.2363,36.2776,36.2033,36.2611,26206.0
2019-01-25 12:30:00,43.87,43.88,43.79,43.84,32772.0,36.2611,36.2694,36.195,36.2363,32772.0
2019-01-25 12:40:00,43.85,43.85,43.68,43.72,32267.0,36.2446,36.2446,36.1041,36.1371,32267.0
2019-01-25 12:50:00,43.73,43.8,43.66,43.74,63016.0,36.1454,36.2033,36.0875,36.1537,63016.0
2019-01-25 13:00:00,43.75,43.81,43.75,43.81,10803.0,36.1619,36.2115,36.1619,36.2115,10803.0
2019-01-25 13:10:00,43.8,43.8,43.76,43.77,20237.0,36.2033,36.2033,36.1702,36.1785,20237.0
2019-01-25 13:20:00,43.76,43.77,43.72,43.76,30142.0,36.1702,36.1785,36.1371,36.1702,30142.0
2019-01-25 13:30:00,43.75,43.8,43.73,43.79,44743.0,36.1619,36.2033,36.1454,36.195,44743.0
2019-01-25 13:40:00,43.79,43.83,43.78,43.82,17785.0,36.195,36.2281,36.1867,36.2198,17785.0
2019-01-25 13:50:00,43.82,43.87,43.79,43.86,25548.0,36.2198,36.2611,36.195,36.2528,25548.0
2019-01-25 14:00:00,43.86,43.91,43.85,43.9,23168.0,36.2528,36.2942,36.2446,36.2859,23168.0
2019-01-25 14:10:00,43.89,43.93,43.86,43.88,29884.0,36.2776,36.3107,36.2528,36.2694,29884.0
2019-01-25 14:20:00,43.88,43.89,43.72,43.76,39688.0,36.2694,36.2776,36.1371,36.1702,39688.0
2019-01-25 14:30:00,43.77,43.85,43.77,43.84,17915.0,36.1785,36.2446,36.1785,36.2363,17915.0
2019-01-25 14:40:00,43.85,43.87,43.84,43.84,18368.0,36.2446,36.2611,36.2363,36.2363,18368.0
2019-01-25 14:50:00,43.84,43.88,43.83,43.86,18326.0,36.2363,36.2694,36.2281,36.2528,18326.0
2019-01-25 15:00:00,43.86,43.87,43.82,43.84,22026.0,36.2528,36.2611,36.2198,36.2363,22026.0
2019-01-25 15:10:00,43.84,43.88,43.81,43.87,18037.0,36.2363,36.2694,36.2115,36.2611,18037.0
2019-01-25 15:20:00,43.87,43.87,43.75,43.75,32958.0,36.2611,36.2611,36.1619,36.1619,32958.0
2019-01-25 15:30:00,43.75,43.8,43.7,43.79,47244.0,36.1619,36.2033,36.1206,36.195,47244.0
2019-01-25 15:40:00,43.79,43.82,43.75,43.77,58573.0,36.195,36.2198,36.1619,36.1785,58573.0
2019-01-25 15:50:00,43.77,43.77,43.66,43.7,200577.0,36.1785,36.1785,36.0875,36.1206,200577.0
2019-01-28 09:30:00,43.6,43.78,43.56,43.67,115962.0,36.0379,36.1867,36.0049,36.0958,115962.0
2019-01-28 09:40:00,43.67,43.72,43.57,43.57,71587.0,36.0958,36.1371,36.0131,36.0131,71587.0
2019-01-28 09:50:00,43.56,43.57,43.48,43.5,34253.0,36.0049,36.0131,35.9388,35.9553,34253.0
2019-01-28 10:00:00,43.5,43.58,43.42,43.55,46871.0,35.9553,36.0214,35.8892,35.9966,46871.0
2019-01-28 10:10:00,43.54,43.56,43.48,43.56,25048.0,35.9883,36.0049,35.9388,36.0049,25048.0
2019-01-28 10:20:00,43.56,43.67,43.55,43.66,17522.0,36.0049,36.0958,35.9966,36.0875,17522.0
2019-01-28 10:30:00,43.65,43.69,43.64,43.67,29360.0,36.0793,36.1123,36.071,36.0958,29360.0
2019-01-28 10:40:00,43.66,43.77,43.65,43.72,39348.0,36.0875,36.1785,36.0793,36.1371,39348.0
2019-01-28 10:50:00,43.72,43.73,43.61,43.61,46539.0,36.1371,36.1454,36.0462,36.0462,46539.0
2019-01-28 11:00:00,43.61,43.69,43.56,43.68,57733.0,36.0462,36.1123,36.0049,36.1041,57733.0
2019-01-28 11:10:00,43.68,43.78,43.64,43.73,38195.0,36.1041,36.1867,36.071,36.1454,38195.0
2019-01-28 11:20:00,43.73,43.81,43.72,43.75,31463.0,36.1454,36.2115,36.1371,36.1619,31463.0
2019-01-28 11:30:00,43.76,43.83,43.75,43.8,43243.0,36.1702,36.2281,36.1619,36.2033,43243.0
2019-01-28 11:40:00,43.8,43.81,43.63,43.68,41611.0,36.2033,36.2115,36.0627,36.1041,41611.0
2019-01-28 11:50:00,43.68,43.72,43.61,43.64,33128.0,36.1041,36.1371,36.0462,36.071,33128.0
2019-01-28 12:00:00,43.64,43.7,43.63,43.69,40887.0,36.071,36.1206,36.0627,36.1123,40887.0
2019-01-28 12:10:00,43.69,43.75,43.68,43.75,18742.0,36.1123,36.1619,36.1041,36.1619,18742.0
2019-01-28 12:20:00,43.75,43.81,43.74,43.81,34759.0,36.1619,36.2115,36.1537,36.2115,34759.0
2019-01-28 12:30:00,43.81,43.81,43.72,43.75,27929.0,36.2115,36.2115,36.1371,36.1619,27929.0
2019-01-28 12:40:00,43.74,43.78,43.73,43.76,13012.0,36.1537,36.1867,36.1454,36.1702,13012.0
2019-01-28 12:50:00,43.76,43.79,43.73,43.74,23544.0,36.1702,36.195,36.1454,36.1537,23544.0
2019-01-28 13:00:00,43.73,43.76,43.72,43.75,28248.0,36.1454,36.1702,36.1371,36.1619,28248.0
2019-01-28 13:10:00,43.75,43.83,43.75,43.82,15158.0,36.1619,36.2281,36.1619,36.2198,15158.0
2019-01-28 13:20:00,43.81,43.9,43.81,43.88,57755.0,36.2115,36.2859,36.2115,36.2694,57755.0
2019-01-28 13:30:00,43.87,44.0,43.87,43.96,48881.0,36.2611,36.3686,36.2611,36.3355,48881.0
2019-01-28 13:40:00,43.95,43.96,43.92,43.94,20359.0,36.3272,36.3355,36.3024,36.319,20359.0
2019-01-28 13:50:00,43.95,44.01,43.95,43.98,21497.0,36.3272,36.3768,36.3272,36.352,21497.0
2019-01-28 14:00:00,43.99,44.02,43.91,43.93,43053.0,36.3603,36.3851,36.2942,36.3107,43053.0
2019-01-28 14:10:00,43.92,43.95,43.87,43.88,25694.0,36.3024,36.3272,36.2611,36.2694,25694.0
2019-01-28 14:20:00,43.89,43.91,43.87,43.91,26795.0,36.2776,36.2942,36.2611,36.2942,26795.0
2019-01-28 14:30:00,43.91,43.94,43.9,43.94,29126.0,36.2942,36.319,36.2859,36.319,29126.0
2019-01-28 14:40:00,43.94,44.01,43.91,44.0,41261.0,36.319,36.3768,36.2942,36.3686,41261.0
2019-01-28 14:50:00,44.01,44.13,44.0,44.09,106040.0,36.3768,36.476,36.3686,36.443,106040.0
2019-01-28 15:00:00,44.09,44.1,44.02,44.05,68808.0,36.443,36.4512,36.3851,36.4099,68808.0
2019-01-28 15:10:00,44.05,44.08,43.99,44.01,39473.0,36.4099,36.4347,36.3603,36.3768,39473.0
2019-01-28 15:20:00,44.02,44.06,44.0,44.04,43873.0,36.3851,36.4182,36.3686,36.4016,43873.0
2019-01-28 15:30:00,44.03,44.06,44.02,44.02,48950.0,36.3934,36.4182,36.3851,36.3851,48950.0
2019-01-28 15:40:00,44.02,44.05,44.01,44.02,78996.0,36.3851,36.4099,36.3768,36.3851,78996.0
2019-01-28 15:50:00,44.02,44.18,44.0,44.17,204512.0,36.3851,36.5173,36.3686,36.5091,204512.0
2019-01-29 09:30:00,44.32,44.51,44.15,44.17,87649.0,36.6331,36.7901,36.4925,36.5091,87649.0
2019-01-29 09:40:00,44.17,44.36,44.15,44.36,44010.0,36.5091,36.6661,36.4925,36.6661,44010.0
2019-01-29 09:50:00,44.35,44.44,44.27,44.3,61147.0,36.6579,36.7323,36.5917,36.6165,61147.0
2019-01-29 10:00:00,44.29,44.32,44.15,44.15,67938.0,36.6083,36.6331,36.4925,36.4925,67938.0
2019-01-29 10:10:00,44.15,44.15,43.98,44.01,55329.0,36.4925,36.4925,36.352,36.3768,55329.0
2019-01-29 10:20:00,44.02,44.17,44.01,44.17,36845.0,36.3851,36.5091,36.3768,36.5091,36845.0
2019-01-29 10:30:00,44.17,44.18,44.05,44.1,43720.0,36.5091,36.5173,36.4099,36.4512,43720.0
2019-01-29 10:40:00,44.1,44.14,44.06,44.12,33895.0,36.4512,36.4843,36.4182,36.4678,33895.0
2019-01-29 10:50:00,44.12,44.12,44.02,44.04,24336.0,36.4678,36.4678,36.3851,36.4016,24336.0
2019-01-29 11:00:00,44.04,44.08,44.02,44.05,16419.0,36.4016,36.4347,36.3851,36.4099,16419.0
2019-01-29 11:10:00,44.06,44.1,44.03,44.07,22276.0,36.4182,36.4512,36.3934,36.4264,22276.0
2019-01-29 11:20:00,44.08,44.12,44.06,44.08,14786.0,36.4347,36.4678,36.4182,36.4347,14786.0
2019-01-29 11:30:00,44.09,44.16,44.09,44.14,22867.0,36.443,36.5008,36.443,36.4843,22867.0
2019-01-29 11:40:00,44.13,44.14,44.1,44.12,17071.0,36.476,36.4843,36.4512,36.4678,17071.0
2019-01-29 11:50:00,44.12,44.2,44.11,44.18,14297.0,36.4678,36.5339,36.4595,36.5173,14297.0
2019-01-29 12:00:00,44.18,44.22,44.15,44.18,15170.0,36.5173,36.5504,36.4925,36.5173,15170.0
2019-01-29 12:10:00,44.18,44.3,44.17,44.26,20859.0,36.5173,36.6165,36.5091,36.5835,20859.0
2019-01-29 12:20:00,44.26,44.28,44.25,44.26,15385.0,36.5835,36.6,36.5752,36.5835,15385.0
2019-01-29 12:30:00,44.25,44.29,44.25,44.28,24168.0,36.5752,36.6083,36.5752,36.6,24168.0
2019-01-29 12:40:00,44.29,44.31,44.25,44.26,20495.0,36.6083,36.6248,36.5752,36.5835,20495.0
2019-01-29 12:50:00,44.26,44.3,44.24,44.25,17452.0,36.5835,36.6165,36.5669,36.5752,17452.0
2019-01-29 13:00:00,44.25,44.27,44.23,44.26,16781.0,36.5752,36.5917,36.5587,36.5835,16781.0
2019-01-29 13:10:00,44.26,44.3,44.24,44.28,15540.0,36.5835,36.6165,36.5669,36.6,15540.0
2019-01-29 13:20:00,44.29,44.3,44.25,44.29,14448.0,36.6083,36.6165,36.5752,36.6083,14448.0
2019-01-29 13:30:00,44.3,44.31,44.26,44.26,26961.0,36.6165,36.6248,36.5835,36.5835,26961.0
2019-01-29 13:40:00,44.26,44.33,44.26,44.31,18797.0,36.5835,36.6413,36.5835,36.6248,18797.0
2019-01-29 13:50:00,44.3,44.33,44.27,44.29,15321.0,36.6165,36.6413,36.5917,36.6083,15321.0
2019-01-29 14:00:00,44.28,44.31,44.22,44.24,22502.0,36.6,36.6248,36.5504,36.5669,22502.0
2019-01-29 14:10:00,44.23,44.24,44.16,44.19,16255.0,36.5587,36.5669,36.5008,36.5256,16255.0
2019-01-29 14:20:00,44.19,44.26,44.18,44.26,25175.0,36.5256,36.5835,36.5173,36.5835,25175.0
2019-01-29 14:30:00,44.26,44.29,44.22,44.24,19111.0,36.5835,36.6083,36.5504,36.5669,19111.0
2019-01-29 14:40:00,44.24,44.24,44.17,44.22,22280.0,36.5669,36.5669,36.5091,36.5504,22280.0
2019-01-29 14:50:00,44.23,44.25,44.15,44.17,25044.0,36.5587,36.5752,36.4925,36.5091,25044.0
2019-01-29 15:00:00,44.16,44.19,44.11,44.16,24872.0,36.5008,36.5256,36.4595,36.5008,24872.0
2019-01-29 15:10:00,44.16,44.18,44.12,44.12,44467.0,36.5008,36.5173,36.4678,36.4678,44467.0
2019-01-29 15:20:00,44.12,44.21,44.12,44.21,36267.0,36.4678,36.5421,36.4678,36.5421,36267.0
2019-01-29 15:30:00,44.21,44.23,44.13,44.16,35517.0,36.5421,36.5587,36.476,36.5008,35517.0
2019-01-29 15:40:00,44.17,44.23,44.17,44.2,35574.0,36.5091,36.5587,36.5091,36.5339,35574.0
2019-01-29 15:50:00,44.2,44.23,44.18,44.22,161556.0,36.5339,36.5587,36.5173,36.5504,161556.0
2019-01-30 09:30:00,44.37,44.42,44.2,44.24,64038.0,36.6744,36.7157,36.5339,36.5669,64038.0
2019-01-30 09:40:00,44.24,44.3,44.18,44.25,48414.0,36.5669,36.6165,36.5173,36.5752,48414.0
2019-01-30 09:50:00,44.26,44.37,44.23,44.36,37367.0,36.5835,36.6744,36.5587,36.6661,37367.0
2019-01-30 10:00:00,44.36,44.38,44.3,44.32,38587.0,36.6661,36.6827,36.6165,36.6331,38587.0
2019-01-30 10:10:00,44.31,44.34,44.26,44.3,18584.0,36.6248,36.6496,36.5835,36.6165,18584.0
2019-01-30 10:20:00,44.31,44.4,44.31,44.4,14241.0,36.6248,36.6992,36.6248,36.6992,14241.0
2019-01-30 10:30:00,44.39,44.4,44.34,44.37,20273.0,36.6909,36.6992,36.6496,36.6744,20273.0
2019-01-30 10:40:00,44.39,44.58,44.38,44.49,183091.0,36.6909,36.848,36.6827,36.7736,183091.0
2019-01-30 10:50:00,44.49,44.5,44.41,44.49,26564.0,36.7736,36.7818,36.7075,36.7736,26564.0
2019-01-30 11:00:00,44.5,44.67,44.5,44.63,38117.0,36.7818,36.9224,36.7818,36.8893,38117.0
2019-01-30 11:10:00,44.63,44.64,44.6,44.63,15118.0,36.8893,36.8976,36.8645,36.8893,15118.0
2019-01-30 11:20:00,44.63,44.67,44.61,44.64,22188.0,36.8893,36.9224,36.8728,36.8976,22188.0
2019-01-30 11:30:00,44.65,44.65,44.61,44.63,35113.0,36.9058,36.9058,36.8728,36.8893,35113.0
2019-01-30 11:40:00,44.64,44.68,44.58,44.68,47291.0,36.8976,36.9306,36.848,36.9306,47291.0
2019-01-30 11:50:00,44.68,44.74,44.66,44.72,25557.0,36.9306,36.9802,36.9141,36.9637,25557.0
2019-01-30 12:00:00,44.72,44.76,44.71,44.73,22093.0,36.9637,36.9967,36.9554,36.972,22093.0
2019-01-30 12:10:00,44.73,44.75,44.7,44.73,18293.0,36.972,36.9885,36.9472,36.972,18293.0
2019-01-30 12:20:00,44.72,44.73,44.66,44.66,31476.0,36.9637,36.972,36.9141,36.9141,31476.0
2019-01-30 12:30:00,44.66,44.68,44.64,44.66,37084.0,36.9141,36.9306,36.8976,36.9141,37084.0
2019-01-30 12:40:00,44.66,44.67,44.62,44.66,34417.0,36.9141,36.9224,36.881,36.9141,34417.0
2019-01-30 12:50:00,44.66,44.71,44.65,44.65,19606.0,36.9141,36.9554,36.9058,36.9058,19606.0
2019-01-30 13:00:00,44.65,44.67,44.62,44.66,14628.0,36.9058,36.9224,36.881,36.9141,14628.0
2019-01-30 13:10:00,44.66,44.67,44.57,44.58,14687.0,36.9141,36.9224,36.8397,36.848,14687.0
2019-01-30 13:20:00,44.58,44.59,44.52,44.55,19791.0,36.848,36.8562,36.7984,36.8232,19791.0
2019-01-30 13:30:00,44.56,44.6,44.55,44.59,24912.0,36.8314,36.8645,36.8232,36.8562,24912.0
2019-01-30 13:40:00,44.59,44.6,44.5,44.52,13814.0,36.8562,36.8645,36.7818,36.7984,13814.0
2019-01-30 13:50:00,44.51,44.56,44.48,44.52,24456.0,36.7901,36.8314,36.7653,36.7984,24456.0
2019-01-30 14:00:00,44.53,44.74,44.49,44.68,61865.0,36.8066,36.9802,36.7736,36.9306,61865.0
2019-01-30 14:10:00,44.67,44.81,44.67,44.79,31881.0,36.9224,37.0381,36.9224,37.0215,31881.0
2019-01-30 14:20:00,44.8,44.88,44.75,44.76,42214.0,37.0298,37.0959,36.9885,36.9967,42214.0
2019-01-30 14:30:00,44.75,44.75,44.68,44.71,36134.0,36.9885,36.9885,36.9306,36.9554,36134.0
2019-01-30 14:40:00,44.72,44.77,44.66,44.75,22025.0,36.9637,37.005,36.9141,36.9885,22025.0
2019-01-30 14:50:00,44.75,44.84,44.72,44.82,33570.0,36.9885,37.0629,36.9637,37.0463,33570.0
2019-01-30 15:00:00,44.82,44.82,44.71,44.71,383184.0,37.0463,37.0463,36.9554,36.9554,383184.0
2019-01-30 15:10:00,44.71,44.72,44.61,44.64,40655.0,36.9554,36.9637,36.8728,36.8976,40655.0
2019-01-30 15:20:00,44.64,44.68,44.54,44.55,44382.0,36.8976,36.9306,36.8149,36.8232,44382.0
2019-01-30 15:30:00,44.55,44.63,44.53,44.61,51608.0,36.8232,36.8893,36.8066,36.8728,51608.0
2019-01-30 15:40:00,44.61,44.65,44.57,44.62,78114.0,36.8728,36.9058,36.8397,36.881,78114.0
2019-01-30 15:50:00,44.62,44.7,44.56,44.68,368218.0,36.881,36.9472,36.8314,36.9306,368218.0
2019-01-31 09:30:00,44.47,44.74,44.47,44.55,63874.0,36.757,36.9802,36.757,36.8232,63874.0
2019-01-31 09:40:00,44.56,44.58,44.46,44.49,35689.0,36.8314,36.848,36.7488,36.7736,35689.0
2019-01-31 09:50:00,44.5,44.56,44.43,44.55,72296.0,36.7818,36.8314,36.724,36.8232,72296.0
2019-01-31 10:00:00,44.55,44.61,44.54,44.54,30310.0,36.8232,36.8728,36.8149,36.8149,30310.0
2019-01-31 10:10:00,44.54,44.56,44.47,44.48,36968.0,36.8149,36.8314,36.757,36.7653,36968.0
2019-01-31 10:20:00,44.49,44.53,44.41,44.53,46803.0,36.7736,36.8066,36.7075,36.8066,46803.0
2019-01-31 10:30:00,44.53,44.58,44.53,44.56,41056.0,36.8066,36.848,36.8066,36.8314,41056.0
2019-01-31 10:40:00,44.56,44.62,44.54,44.55,51317.0,36.8314,36.881,36.8149,36.8232,51317.0
2019-01-31 10:50:00,44.56,44.58,44.48,44.52,42971.0,36.8314,36.848,36.7653,36.7984,42971.0
2019-01-31 11:00:00,44.52,44.59,44.52,44.58,57057.0,36.7984,36.8562,36.7984,36.848,57057.0
2019-01-31 11:10:00,44.58,44.63,44.57,44.62,38870.0,36.848,36.8893,36.8397,36.881,38870.0
2019-01-31 11:20:00,44.62,44.67,44.61,44.66,19750.0,36.881,36.9224,36.8728,36.9141,19750.0
2019-01-31 11:30:00,44.67,44.76,44.67,44.75,35620.0,36.9224,36.9967,36.9224,36.9885,35620.0
2019-01-31 11:40:00,44.76,44.8,44.72,44.78,38778.0,36.9967,37.0298,36.9637,37.0133,38778.0
2019-01-31 11:50:00,44.78,44.79,44.72,44.76,23538.0,37.0133,37.0215,36.9637,36.9967,23538.0
2019-01-31 12:00:00,44.76,44.81,44.73,44.78,48227.0,36.9967,37.0381,36.972,37.0133,48227.0
2019-01-31 12:10:00,44.78,44.78,44.72,44.73,17528.0,37.0133,37.0133,36.9637,36.972,17528.0
2019-01-31 12:20:00,44.74,44.76,44.69,44.69,24909.0,36.9802,36.9967,36.9389,36.9389,24909.0
2019-01-31 12:30:00,44.7,44.73,44.67,44.72,16160.0,36.9472,36.972,36.9224,36.9637,16160.0
2019-01-31 12:40:00,44.72,44.75,44.64,44.65,39530.0,36.9637,36.9885,36.8976,36.9058,39530.0
2019-01-31 12:50:00,44.66,44.79,44.64,44.77,91738.0,36.9141,37.0215,36.8976,37.005,91738.0
2019-01-31 13:00:00,44.77,44.86,44.75,44.84,28471.0,37.005,37.0794,36.9885,37.0629,28471.0
2019-01-31 13:10:00,44.82,44.84,44.79,44.81,26712.0,37.0463,37.0629,37.0215,37.0381,26712.0
2019-01-31 13:20:00,44.82,44.84,44.78,44.78,25936.0,37.0463,37.0629,37.0133,37.0133,25936.0
2019-01-31 13:30:00,44.78,44.79,44.73,44.77,22520.0,37.0133,37.0215,36.972,37.005,22520.0
2019-01-31 13:40:00,44.78,44.79,44.71,44.72,19370.0,37.0133,37.0215,36.9554,36.9637,19370.0
2019-01-31 13:50:00,44.73,44.78,44.72,44.73,21395.0,36.972,37.0133,36.9637,36.972,21395.0
2019-01-31 14:00:00,44.73,44.8,44.71,44.79,30514.0,36.972,37.0298,36.9554,37.0215,30514.0
2019-01-31 14:10:00,44.79,44.79,44.69,44.71,51257.0,37.0215,37.0215,36.9389,36.9554,51257.0
2019-01-31 14:20:00,44.71,44.75,44.67,44.7,33984.0,36.9554,36.9885,36.9224,36.9472,33984.0
2019-01-31 14:30:00,44.7,44.75,44.67,44.73,22087.0,36.9472,36.9885,36.9224,36.972,22087.0
2019-01-31 14:40:00,44.73,44.78,44.72,44.77,22417.0,36.972,37.0133,36.9637,37.005,22417.0
2019-01-31 14:50:00,44.76,44.82,44.76,44.8,28828.0,36.9967,37.0463,36.9967,37.0298,28828.0
2019-01-31 15:00:00,44.81,44.81,44.72,44.78,74044.0,37.0381,37.0381,36.9637,37.0133,74044.0
2019-01-31 15:10:00,44.78,44.79,44.7,44.7,39111.0,37.0133,37.0215,36.9472,36.9472,39111.0
2019-01-31 15:20:00,44.7,44.76,44.68,44.76,49296.0,36.9472,36.9967,36.9306,36.9967,49296.0
2019-01-31 15:30:00,44.75,44.78,44.72,44.78,54290.0,36.9885,37.0133,36.9637,37.0133,54290.0
2019-01-31 15:40:00,44.77,44.9,44.76,44.89,131618.0,37.005,37.1125,36.9967,37.1042,131618.0
2019-01-31 15:50:00,44.89,45.04,44.88,44.92,448627.0,37.1042,37.2282,37.0959,37.129,448627.0
2019-02-01 09:30:00,45.04,45.13,44.84,44.89,93432.0,37.2282,37.3026,37.0629,37.1042,93432.0
2019-02-01 09:40:00,44.88,44.95,44.84,44.84,44065.0,37.0959,37.1538,37.0629,37.0629,44065.0
2019-02-01 09:50:00,44.83,44.91,44.78,44.84,27557.0,37.0546,37.1207,37.0133,37.0629,27557.0
2019-02-01 10:00:00,44.86,45.04,44.85,44.94,62460.0,37.0794,37.2282,37.0711,37.1455,62460.0
2019-02-01 10:10:00,44.94,45.05,44.94,45.02,32057.0,37.1455,37.2365,37.1455,37.2117,32057.0
2019-02-01 10:20:00,45.02,45.12,45.01,45.09,24215.0,37.2117,37.2943,37.2034,37.2695,24215.0
2019-02-01 10:30:00,45.08,45.1,45.05,45.06,23695.0,37.2612,37.2778,37.2365,37.2447,23695.0
2019-02-01 10:40:00,45.05,45.08,45.0,45.0,37410.0,37.2365,37.2612,37.1951,37.1951,37410.0
2019-02-01 10:50:00,45.0,45.0,44.88,44.91,29674.0,37.1951,37.1951,37.0959,37.1207,29674.0
2019-02-01 11:00:00,44.9,44.97,44.84,44.95,37863.0,37.1125,37.1703,37.0629,37.1538,37863.0
2019-02-01 11:10:00,44.96,44.97,44.91,44.97,18847.0,37.1621,37.1703,37.1207,37.1703,18847.0
2019-02-01 11:20:00,44.97,45.05,44.94,45.0,29550.0,37.1703,37.2365,37.1455,37.1951,29550.0
2019-02-01 11:30:00,44.99,45.02,44.95,44.95,18881.0,37.1869,37.2117,37.1538,37.1538,18881.0
2019-02-01 11:40:00,44.95,44.97,44.91,44.97,20629.0,37.1538,37.1703,37.1207,37.1703,20629.0
2019-02-01 11:50:00,44.96,45.02,44.96,44.97,37405.0,37.1621,37.2117,37.1621,37.1703,37405.0
2019-02-01 12:00:00,44.97,45.01,44.93,45.0,51948.0,37.1703,37.2034,37.1373,37.1951,51948.0
2019-02-01 12:10:00,45.0,45.01,44.93,44.94,25875.0,37.1951,37.2034,37.1373,37.1455,25875.0
2019-02-01 12:20:00,44.94,44.94,44.86,44.92,32312.0,37.1455,37.1455,37.0794,37.129,32312.0
2019-02-01 12:30:00,44.91,44.92,44.81,44.81,26442.0,37.1207,37.129,37.0381,37.0381,26442.0
2019-02-01 12:40:00,44.8,44.92,44.8,44.9,31700.0,37.0298,37.129,37.0298,37.1125,31700.0
2019-02-01 12:50:00,44.9,44.96,44.87,44.87,39884.0,37.1125,37.1621,37.0877,37.0877,39884.0
2019-02-01 13:00:00,44.86,44.87,44.83,44.85,15814.0,37.0794,37.0877,37.0546,37.0711,15814.0
2019-02-01 13:10:00,44.85,44.87,44.79,44.82,30725.0,37.0711,37.0877,37.0215,37.0463,30725.0
2019-02-01 13:20:00,44.82,44.88,44.79,44.86,29211.0,37.0463,37.0959,37.0215,37.0794,29211.0
2019-02-01 13:30:00,44.87,44.9,44.86,44.88,15938.0,37.0877,37.1125,37.0794,37.0959,15938.0
2019-02-01 13:40:00,44.89,44.9,44.81,44.85,21815.0,37.1042,37.1125,37.0381,37.0711,21815.0
2019-02-01 13:50:00,44.86,45.03,44.86,45.02,35622.0,37.0794,37.2199,37.0794,37.2117,35622.0
2019-02-01 14:00:00,45.03,45.03,44.91,44.94,73948.0,37.2199,37.2199,37.1207,37.1455,73948.0
2019-02-01 14:10:00,44.94,44.95,44.82,44.82,38728.0,37.1455,37.1538,37.0463,37.0463,38728.0
2019-02-01 14:20:00,44.83,44.85,44.81,44.82,27142.0,37.0546,37.0711,37.0381,37.0463,27142.0
2019-02-01 14:30:00,44.82,44.89,44.82,44.87,24022.0,37.0463,37.1042,37.0463,37.0877,24022.0
2019-02-01 14:40:00,44.87,44.89,44.83,44.83,30796.0,37.0877,37.1042,37.0546,37.0546,30796.0
2019-02-01 14:50:00,44.83,44.84,44.79,44.81,49014.0,37.0546,37.0629,37.0215,37.0381,49014.0
2019-02-01 15:00:00,44.81,44.83,44.77,44.78,45252.0,37.0381,37.0546,37.005,37.0133,45252.0
2019-02-01 15:10:00,44.77,44.83,44.76,44.8,52639.0,37.005,37.0546,36.9967,37.0298,52639.0
2019-02-01 15:20:00,44.8,44.82,44.77,44.81,39670.0,37.0298,37.0463,37.005,37.0381,39670.0
2019-02-01 15:30:00,44.81,44.88,44.8,44.86,85117.0,37.0381,37.0959,37.0298,37.0794,85117.0
2019-02-01 15:40:00,44.86,44.87,44.79,44.8,99543.0,37.0794,37.0877,37.0215,37.0298,99543.0
2019-02-01 15:50:00,44.8,44.91,44.78,44.88,223818.0,37.0298,37.1207,37.0133,37.0959,223818.0
2019-02-04 09:30:00,44.8,44.91,44.46,44.47,113920.0,37.0298,37.1207,36.7488,36.757,113920.0
2019-02-04 09:40:00,44.47,44.52,44.41,44.48,69879.0,36.757,36.7984,36.7075,36.7653,69879.0
2019-02-04 09:50:00,44.47,44.58,44.45,44.56,61534.0,36.757,36.848,36.7405,36.8314,61534.0
2019-02-04 10:00:00,44.56,44.56,44.42,44.44,78854.0,36.8314,36.8314,36.7157,36.7323,78854.0
2019-02-04 10:10:00,44.45,44.57,44.42,44.53,70661.0,36.7405,36.8397,36.7157,36.8066,70661.0
2019-02-04 10:20:00,44.53,44.58,44.39,44.41,68967.0,36.8066,36.848,36.6909,36.7075,68967.0
2019-02-04 10:30:00,44.41,44.47,44.38,44.45,53615.0,36.7075,36.757,36.6827,36.7405,53615.0
2019-02-04 10:40:00,44.46,44.51,44.46,44.49,39197.0,36.7488,36.7901,36.7488,36.7736,39197.0
2019-02-04 10:50:00,44.49,44.5,44.4,44.41,44051.0,36.7736,36.7818,36.6992,36.7075,44051.0
2019-02-04 11:00:00,44.42,44.47,44.37,44.38,38368.0,36.7157,36.757,36.6744,36.6827,38368.0
2019-02-04 11:10:00,44.38,44.4,44.25,44.32,119290.0,36.6827,36.6992,36.5752,36.6331,119290.0
2019-02-04 11:20:00,44.31,44.43,44.23,44.41,224785.0,36.6248,36.724,36.5587,36.7075,224785.0
2019-02-04 11:30:00,44.42,44.44,44.36,44.4,65228.0,36.7157,36.7323,36.6661,36.6992,65228.0
2019-02-04 11:40:00,44.41,44.45,44.36,44.45,28158.0,36.7075,36.7405,36.6661,36.7405,28158.0
2019-02-04 11:50:00,44.45,44.49,44.43,44.49,29160.0,36.7405,36.7736,36.724,36.7736,29160.0
2019-02-04 12:00:00,44.48,44.51,44.47,44.48,20605.0,36.7653,36.7901,36.757,36.7653,20605.0
2019-02-04 12:10:00,44.48,44.53,44.48,44.52,39313.0,36.7653,36.8066,36.7653,36.7984,39313.0
2019-02-04 12:20:00,44.52,44.53,44.47,44.5,22657.0,36.7984,36.8066,36.757,36.7818,22657.0
2019-02-04 12:30:00,44.5,44.53,44.47,44.51,30308.0,36.7818,36.8066,36.757,36.7901,30308.0
2019-02-04 12:40:00,44.51,44.51,44.45,44.46,39938.0,36.7901,36.7901,36.7405,36.7488,39938.0
2019-02-04 12:50:00,44.46,44.47,44.44,44.47,20034.0,36.7488,36.757,36.7323,36.757,20034.0
2019-02-04 13:00:00,44.46,44.51,44.45,44.5,33824.0,36.7488,36.7901,36.7405,36.7818,33824.0
2019-02-04 13:10:00,44.51,44.52,44.5,44.52,13673.0,36.7901,36.7984,36.7818,36.7984,13673.0
2019-02-04 13:20:00,44.52,44.54,44.45,44.46,31671.0,36.7984,36.8149,36.7405,36.7488,31671.0
2019-02-04 13:30:00,44.45,44.46,44.43,44.46,17311.0,36.7405,36.7488,36.724,36.7488,17311.0
2019-02-04 13:40:00,44.46,44.48,44.43,44.48,22267.0,36.7488,36.7653,36.724,36.7653,22267.0
2019-02-04 13:50:00,44.48,44.49,44.46,44.47,20786.0,36.7653,36.7736,36.7488,36.757,20786.0
2019-02-04 14:00:00,44.48,44.48,44.45,44.46,46876.0,36.7653,36.7653,36.7405,36.7488,46876.0
2019-02-04 14:10:00,44.45,44.51,44.43,44.51,33497.0,36.7405,36.7901,36.724,36.7901,33497.0
2019-02-04 14:20:00,44.51,44.64,44.51,44.61,60290.0,36.7901,36.8976,36.7901,36.8728,60290.0
2019-02-04 14:30:00,44.61,44.61,44.5,44.51,29832.0,36.8728,36.8728,36.7818,36.7901,29832.0
2019-02-04 14:40:00,44.51,44.51,44.47,44.49,34959.0,36.7901,36.7901,36.757,36.7736,34959.0
2019-02-04 14:50:00,44.49,44.51,44.47,44.5,23030.0,36.7736,36.7901,36.757,36.7818,23030.0
2019-02-04 15:00:00,44.5,44.5,44.46,44.48,51261.0,36.7818,36.7818,36.7488,36.7653,51261.0
2019-02-04 15:10:00,44.49,44.53,44.47,44.52,44961.0,36.7736,36.8066,36.757,36.7984,44961.0
2019-02-04 15:20:00,44.51,44.54,44.5,44.52,51352.0,36.7901,36.8149,36.7818,36.7984,51352.0
2019-02-04 15:30:00,44.52,44.52,44.5,44.51,67083.0,36.7984,36.7984,36.7818,36.7901,67083.0
2019-02-04 15:40:00,44.5,44.51,44.47,44.48,198350.0,36.7818,36.7901,36.757,36.7653,198350.0
2019-02-04 15:50:00,44.48,44.48,44.36,44.47,441649.0,36.7653,36.7653,36.6661,36.757,441649.0
2019-02-05 09:30:00,42.93,43.71,42.82,43.03,490333.0,35.4841,36.1289,35.3932,35.5668,490333.0
2019-02-05 09:40:00,43.03,43.42,42.9,43.19,302077.0,35.5668,35.8892,35.4594,35.6991,302077.0
2019-02-05 09:50:00,43.19,43.2,42.66,42.75,322981.0,35.6991,35.7073,35.261,35.3354,322981.0
2019-02-05 10:00:00,42.74,42.76,42.5,42.53,244911.0,35.3271,35.3436,35.1287,35.1535,244911.0
2019-02-05 10:10:00,42.52,42.6,42.32,42.48,222778.0,35.1453,35.2114,34.9799,35.1122,222778.0
2019-02-05 10:20:00,42.48,42.59,42.21,42.35,264235.0,35.1122,35.2031,34.889,35.0047,264235.0
2019-02-05 10:30:00,42.35,42.38,42.11,42.14,473223.0,35.0047,35.0295,34.8064,34.8312,473223.0
2019-02-05 10:40:00,42.14,42.23,41.96,41.97,220656.0,34.8312,34.9056,34.6824,34.6907,220656.0
2019-02-05 10:50:00,41.98,42.19,41.84,41.84,235939.0,34.6989,34.8725,34.5832,34.5832,235939.0
2019-02-05 11:00:00,41.84,42.16,41.83,41.99,180624.0,34.5832,34.8477,34.5749,34.7072,180624.0
2019-02-05 11:10:00,42.0,42.13,41.96,42.08,111764.0,34.7154,34.8229,34.6824,34.7816,111764.0
2019-02-05 11:20:00,42.08,42.14,41.81,41.89,203293.0,34.7816,34.8312,34.5584,34.6245,203293.0
2019-02-05 11:30:00,41.89,41.96,41.84,41.91,102084.0,34.6245,34.6824,34.5832,34.6411,102084.0
2019-02-05 11:40:00,41.91,41.93,41.78,41.81,139797.0,34.6411,34.6576,34.5336,34.5584,139797.0
2019-02-05 11:50:00,41.81,41.87,41.65,41.68,128258.0,34.5584,34.608,34.4262,34.4509,128258.0
2019-02-05 12:00:00,41.69,41.7,41.47,41.49,224414.0,34.4592,34.4675,34.2774,34.2939,224414.0
2019-02-05 12:10:00,41.49,41.54,41.42,41.44,128489.0,34.2939,34.3352,34.236,34.2526,128489.0
2019-02-05 12:20:00,41.45,41.57,41.44,41.49,116218.0,34.2608,34.36,34.2526,34.2939,116218.0
2019-02-05 12:30:00,41.49,41.7,41.47,41.68,166665.0,34.2939,34.4675,34.2774,34.4509,166665.0
2019-02-05 12:40:00,41.68,41.77,41.64,41.77,113545.0,34.4509,34.5253,34.4179,34.5253,113545.0
2019-02-05 12:50:00,41.76,41.84,41.63,41.66,129508.0,34.5171,34.5832,34.4096,34.4344,129508.0
2019-02-05 13:00:00,41.66,41.66,41.51,41.51,116779.0,34.4344,34.4344,34.3104,34.3104,116779.0
2019-02-05 13:10:00,41.51,41.61,41.5,41.56,73738.0,34.3104,34.3931,34.3022,34.3518,73738.0
2019-02-05 13:20:00,41.56,41.64,41.56,41.59,65962.0,34.3518,34.4179,34.3518,34.3766,65962.0
2019-02-05 13:30:00,41.59,41.61,41.51,41.57,114149.0,34.3766,34.3931,34.3104,34.36,114149.0
2019-02-05 13:40:00,41.57,41.62,41.5,41.62,96779.0,34.36,34.4014,34.3022,34.4014,96779.0
2019-02-05 13:50:00,41.62,41.66,41.54,41.58,107513.0,34.4014,34.4344,34.3352,34.3683,107513.0
2019-02-05 14:00:00,41.58,41.93,41.55,41.91,203859.0,34.3683,34.6576,34.3435,34.6411,203859.0
2019-02-05 14:10:00,41.91,41.94,41.79,41.92,314658.0,34.6411,34.6659,34.5419,34.6493,314658.0
2019-02-05 14:20:00,41.91,41.91,41.63,41.71,354823.0,34.6411,34.6411,34.4096,34.4757,354823.0
2019-02-05 14:30:00,41.7,41.73,41.6,41.66,172568.0,34.4675,34.4923,34.3848,34.4344,172568.0
2019-02-05 14:40:00,41.66,41.67,41.5,41.53,194859.0,34.4344,34.4427,34.3022,34.327,194859.0
2019-02-05 14:50:00,41.53,41.61,41.46,41.58,290844.0,34.327,34.3931,34.2691,34.3683,290844.0
2019-02-05 15:00:00,41.58,41.62,41.46,41.61,208952.0,34.3683,34.4014,34.2691,34.3931,208952.0
2019-02-05 15:10:00,41.61,41.65,41.55,41.65,218754.0,34.3931,34.4262,34.3435,34.4262,218754.0
2019-02-05 15:20:00,41.65,41.72,41.59,41.67,187865.0,34.4262,34.484,34.3766,34.4427,187865.0
2019-02-05 15:30:00,41.66,41.77,41.64,41.73,285029.0,34.4344,34.5253,34.4179,34.4923,285029.0
2019-02-05 15:40:00,41.73,41.82,41.7,41.81,461133.0,34.4923,34.5667,34.4675,34.5584,461133.0
2019-02-05 15:50:00,41.8,41.98,41.78,41.85,930201.0,34.5501,34.6989,34.5336,34.5915,930201.0
2019-02-06 09:30:00,41.71,41.83,41.49,41.56,422849.0,34.4757,34.5749,34.2939,34.3518,422849.0
2019-02-06 09:40:00,41.56,41.59,41.4,41.44,176608.0,34.3518,34.3766,34.2195,34.2526,176608.0
2019-02-06 09:50:00,41.44,41.58,41.41,41.58,213875.0,34.2526,34.3683,34.2278,34.3683,213875.0
2019-02-06 10:00:00,41.57,41.76,41.53,41.7,231461.0,34.36,34.5171,34.327,34.4675,231461.0
2019-02-06 10:10:00,41.7,41.74,41.65,41.68,94669.0,34.4675,34.5005,34.4262,34.4509,94669.0
2019-02-06 10:20:00,41.68,41.8,41.64,41.66,158619.0,34.4509,34.5501,34.4179,34.4344,158619.0
2019-02-06 10:30:00,41.66,41.83,41.65,41.82,123770.0,34.4344,34.5749,34.4262,34.5667,123770.0
2019-02-06 10:40:00,41.82,41.84,41.71,41.72,87651.0,34.5667,34.5832,34.4757,34.484,87651.0
2019-02-06 10:50:00,41.73,41.75,41.67,41.69,76043.0,34.4923,34.5088,34.4427,34.4592,76043.0
2019-02-06 11:00:00,41.7,41.74,41.61,41.62,116356.0,34.4675,34.5005,34.3931,34.4014,116356.0
2019-02-06 11:10:00,41.62,41.65,41.58,41.61,79336.0,34.4014,34.4262,34.3683,34.3931,79336.0
2019-02-06 11:20:00,41.61,41.74,41.58,41.73,95801.0,34.3931,34.5005,34.3683,34.4923,95801.0
2019-02-06 11:30:00,41.73,41.74,41.61,41.64,73705.0,34.4923,34.5005,34.3931,34.4179,73705.0
2019-02-06 11:40:00,41.64,41.71,41.63,41.67,83776.0,34.4179,34.4757,34.4096,34.4427,83776.0
2019-02-06 11:50:00,41.66,41.69,41.62,41.67,70640.0,34.4344,34.4592,34.4014,34.4427,70640.0
2019-02-06 12:00:00,41.66,41.74,41.64,41.74,78810.0,34.4344,34.5005,34.4179,34.5005,78810.0
2019-02-06 12:10:00,41.74,41.82,41.73,41.79,101269.0,34.5005,34.5667,34.4923,34.5419,101269.0
2019-02-06 12:20:00,41.79,41.8,41.71,41.78,86961.0,34.5419,34.5501,34.4757,34.5336,86961.0
2019-02-06 12:30:00,41.78,41.81,41.7,41.72,73960.0,34.5336,34.5584,34.4675,34.484,73960.0
2019-02-06 12:40:00,41.72,41.73,41.65,41.71,89375.0,34.484,34.4923,34.4262,34.4757,89375.0
2019-02-06 12:50:00,41.71,41.82,41.7,41.8,171454.0,34.4757,34.5667,34.4675,34.5501,171454.0
2019-02-06 13:00:00,41.79,41.87,41.75,41.84,88870.0,34.5419,34.608,34.5088,34.5832,88870.0
2019-02-06 13:10:00,41.85,41.9,41.84,41.85,65063.0,34.5915,34.6328,34.5832,34.5915,65063.0
2019-02-06 13:20:00,41.85,41.86,41.77,41.82,60383.0,34.5915,34.5997,34.5253,34.5667,60383.0
2019-02-06 13:30:00,41.82,41.82,41.75,41.81,62514.0,34.5667,34.5667,34.5088,34.5584,62514.0
2019-02-06 13:40:00,41.81,41.82,41.76,41.81,78287.0,34.5584,34.5667,34.5171,34.5584,78287.0
2019-02-06 13:50:00,41.8,41.88,41.8,41.84,77269.0,34.5501,34.6163,34.5501,34.5832,77269.0
2019-02-06 14:00:00,41.85,41.86,41.75,41.86,75904.0,34.5915,34.5997,34.5088,34.5997,75904.0
2019-02-06 14:10:00,41.86,41.86,41.75,41.76,76347.0,34.5997,34.5997,34.5088,34.5171,76347.0
2019-02-06 14:20:00,41.76,41.79,41.74,41.75,82463.0,34.5171,34.5419,34.5005,34.5088,82463.0
2019-02-06 14:30:00,41.74,41.75,41.68,41.71,88916.0,34.5005,34.5088,34.4509,34.4757,88916.0
2019-02-06 14:40:00,41.71,41.79,41.7,41.75,83322.0,34.4757,34.5419,34.4675,34.5088,83322.0
2019-02-06 14:50:00,41.75,41.78,41.72,41.78,60729.0,34.5088,34.5336,34.484,34.5336,60729.0
2019-02-06 15:00:00,41.77,41.78,41.69,41.72,65721.0,34.5253,34.5336,34.4592,34.484,65721.0
2019-02-06 15:10:00,41.72,41.75,41.7,41.75,84115.0,34.484,34.5088,34.4675,34.5088,84115.0
2019-02-06 15:20:00,41.75,41.82,41.75,41.81,92531.0,34.5088,34.5667,34.5088,34.5584,92531.0
2019-02-06 15:30:00,41.81,41.88,41.78,41.87,182807.0,34.5584,34.6163,34.5336,34.608,182807.0
2019-02-06 15:40:00,41.86,41.87,41.81,41.87,166872.0,34.5997,34.608,34.5584,34.608,166872.0
2019-02-06 15:50:00,41.87,41.9,41.85,41.86,503054.0,34.608,34.6328,34.5915,34.5997,503054.0
2019-02-07 09:30:00,41.8,41.82,41.62,41.64,225793.0,34.5501,34.5667,34.4014,34.4179,225793.0
2019-02-07 09:40:00,41.64,41.64,41.44,41.45,85957.0,34.4179,34.4179,34.2526,34.2608,85957.0
2019-02-07 09:50:00,41.45,41.49,41.3,41.35,81370.0,34.2608,34.2939,34.1369,34.1782,81370.0
2019-02-07 10:00:00,41.34,41.35,41.14,41.2,92145.0,34.1699,34.1782,34.0046,34.0542,92145.0
2019-02-07 10:10:00,41.2,41.48,41.2,41.48,83355.0,34.0542,34.2856,34.0542,34.2856,83355.0
2019-02-07 10:20:00,41.47,41.66,41.44,41.62,75125.0,34.2774,34.4344,34.2526,34.4014,75125.0
2019-02-07 10:30:00,41.62,41.66,41.59,41.63,63591.0,34.4014,34.4344,34.3766,34.4096,63591.0
2019-02-07 10:40:00,41.62,41.63,41.48,41.48,56204.0,34.4014,34.4096,34.2856,34.2856,56204.0
2019-02-07 10:50:00,41.48,41.5,41.43,41.47,48355.0,34.2856,34.3022,34.2443,34.2774,48355.0
2019-02-07 11:00:00,41.47,41.49,41.39,41.41,58812.0,34.2774,34.2939,34.2112,34.2278,58812.0
2019-02-07 11:10:00,41.4,41.42,41.35,41.36,58159.0,34.2195,34.236,34.1782,34.1865,58159.0
2019-02-07 11:20:00,41.36,41.38,41.31,41.34,61675.0,34.1865,34.203,34.1451,34.1699,61675.0
2019-02-07 11:30:00,41.34,41.34,41.23,41.26,80141.0,34.1699,34.1699,34.079,34.1038,80141.0
2019-02-07 11:40:00,41.26,41.32,41.23,41.23,38671.0,34.1038,34.1534,34.079,34.079,38671.0
2019-02-07 11:50:00,41.24,41.28,41.19,41.2,35539.0,34.0873,34.1203,34.0459,34.0542,35539.0
2019-02-07 12:00:00,41.19,41.3,41.18,41.3,55880.0,34.0459,34.1369,34.0377,34.1369,55880.0
2019-02-07 12:10:00,41.29,41.35,41.25,41.28,39812.0,34.1286,34.1782,34.0955,34.1203,39812.0
2019-02-07 12:20:00,41.27,41.31,41.22,41.22,37575.0,34.1121,34.1451,34.0707,34.0707,37575.0
2019-02-07 12:30:00,41.23,41.28,41.22,41.26,32384.0,34.079,34.1203,34.0707,34.1038,32384.0
2019-02-07 12:40:00,41.27,41.29,41.22,41.23,51887.0,34.1121,34.1286,34.0707,34.079,51887.0
2019-02-07 12:50:00,41.23,41.3,41.23,41.26,64943.0,34.079,34.1369,34.079,34.1038,64943.0
2019-02-07 13:00:00,41.26,41.38,41.26,41.35,43583.0,34.1038,34.203,34.1038,34.1782,43583.0
2019-02-07 13:10:00,41.35,41.35,41.28,41.28,39556.0,34.1782,34.1782,34.1203,34.1203,39556.0
2019-02-07 13:20:00,41.28,41.34,41.27,41.3,43571.0,34.1203,34.1699,34.1121,34.1369,43571.0
2019-02-07 13:30:00,41.3,41.34,41.24,41.25,51046.0,34.1369,34.1699,34.0873,34.0955,51046.0
2019-02-07 13:40:00,41.25,41.26,41.22,41.24,53958.0,34.0955,34.1038,34.0707,34.0873,53958.0
2019-02-07 13:50:00,41.24,41.25,41.2,41.21,62308.0,34.0873,34.0955,34.0542,34.0625,62308.0
2019-02-07 14:00:00,41.2,41.22,41.16,41.18,56996.0,34.0542,34.0707,34.0211,34.0377,56996.0
2019-02-07 14:10:00,41.18,41.21,41.12,41.16,71636.0,34.0377,34.0625,33.9881,34.0211,71636.0
2019-02-07 14:20:00,41.16,41.3,41.15,41.29,53920.0,34.0211,34.1369,34.0129,34.1286,53920.0
2019-02-07 14:30:00,41.29,41.31,41.25,41.3,66460.0,34.1286,34.1451,34.0955,34.1369,66460.0
2019-02-07 14:40:00,41.3,41.3,41.17,41.18,51114.0,34.1369,34.1369,34.0294,34.0377,51114.0
2019-02-07 14:50:00,41.17,41.19,41.15,41.17,46824.0,34.0294,34.0459,34.0129,34.0294,46824.0
2019-02-07 15:00:00,41.18,41.21,41.14,41.18,60409.0,34.0377,34.0625,34.0046,34.0377,60409.0
2019-02-07 15:10:00,41.19,41.19,41.14,41.19,86137.0,34.0459,34.0459,34.0046,34.0459,86137.0
2019-02-07 15:20:00,41.19,41.22,41.14,41.21,82573.0,34.0459,34.0707,34.0046,34.0625,82573.0
2019-02-07 15:30:00,41.21,41.31,41.2,41.3,263823.0,34.0625,34.1451,34.0542,34.1369,263823.0
2019-02-07 15:40:00,41.3,41.41,41.28,41.39,223196.0,34.1369,34.2278,34.1203,34.2112,223196.0
2019-02-07 15:50:00,41.39,41.46,41.36,41.41,375116.0,34.2112,34.2691,34.1865,34.2278,375116.0
2019-02-08 09:30:00,42.0,42.05,41.6,41.89,224567.0,34.7154,34.7568,34.3848,34.6245,224567.0
2019-02-08 09:40:00,41.9,41.93,41.8,41.88,95511.0,34.6328,34.6576,34.5501,34.6163,95511.0
2019-02-08 09:50:00,41.87,41.91,41.67,41.71,51441.0,34.608,34.6411,34.4427,34.4757,51441.0
2019-02-08 10:00:00,41.71,41.8,41.7,41.77,60041.0,34.4757,34.5501,34.4675,34.5253,60041.0
2019-02-08 10:10:00,41.77,41.81,41.73,41.77,61230.0,34.5253,34.5584,34.4923,34.5253,61230.0
2019-02-08 10:20:00,41.77,41.83,41.69,41.77,158873.0,34.5253,34.5749,34.4592,34.5253,158873.0
2019-02-08 10:30:00,41.77,41.84,41.74,41.8,58269.0,34.5253,34.5832,34.5005,34.5501,58269.0
2019-02-08 10:40:00,41.8,41.85,41.74,41.76,48361.0,34.5501,34.5915,34.5005,34.5171,48361.0
2019-02-08 10:50:00,41.77,41.79,41.63,41.63,64268.0,34.5253,34.5419,34.4096,34.4096,64268.0
2019-02-08 11:00:00,41.64,41.64,41.56,41.59,48614.0,34.4179,34.4179,34.3518,34.3766,48614.0
2019-02-08 11:10:00,41.58,41.6,41.49,41.52,53156.0,34.3683,34.3848,34.2939,34.3187,53156.0
2019-02-08 11:20:00,41.52,41.62,41.51,41.59,33052.0,34.3187,34.4014,34.3104,34.3766,33052.0
2019-02-08 11:30:00,41.6,41.64,41.57,41.63,44110.0,34.3848,34.4179,34.36,34.4096,44110.0
2019-02-08 11:40:00,41.64,41.65,41.56,41.59,44888.0,34.4179,34.4262,34.3518,34.3766,44888.0
2019-02-08 11:50:00,41.59,41.62,41.56,41.58,27705.0,34.3766,34.4014,34.3518,34.3683,27705.0
2019-02-08 12:00:00,41.58,41.61,41.51,41.55,35054.0,34.3683,34.3931,34.3104,34.3435,35054.0
2019-02-08 12:10:00,41.54,41.58,41.52,41.55,32444.0,34.3352,34.3683,34.3187,34.3435,32444.0
2019-02-08 12:20:00,41.55,41.62,41.55,41.59,28222.0,34.3435,34.4014,34.3435,34.3766,28222.0
2019-02-08 12:30:00,41.59,41.71,41.59,41.71,79882.0,34.3766,34.4757,34.3766,34.4757,79882.0
2019-02-08 12:40:00,41.7,41.76,41.7,41.75,79821.0,34.4675,34.5171,34.4675,34.5088,79821.0
2019-02-08 12:50:00,41.76,41.79,41.71,41.73,64663.0,34.5171,34.5419,34.4757,34.4923,64663.0
2019-02-08 13:00:00,41.73,41.75,41.66,41.66,95966.0,34.4923,34.5088,34.4344,34.4344,95966.0
2019-02-08 13:10:00,41.66,41.68,41.53,41.54,130150.0,34.4344,34.4509,34.327,34.3352,130150.0
2019-02-08 13:20:00,41.54,41.54,41.39,41.39,178895.0,34.3352,34.3352,34.2112,34.2112,178895.0
2019-02-08 13:30:00,41.4,41.43,41.36,41.41,96206.0,34.2195,34.2443,34.1865,34.2278,96206.0
2019-02-08 13:40:00,41.41,41.44,41.34,41.44,95649.0,34.2278,34.2526,34.1699,34.2526,95649.0
2019-02-08 13:50:00,41.44,41.52,41.44,41.51,103742.0,34.2526,34.3187,34.2526,34.3104,103742.0
2019-02-08 14:00:00,41.52,41.54,41.49,41.54,90618.0,34.3187,34.3352,34.2939,34.3352,90618.0
2019-02-08 14:10:00,41.54,41.57,41.49,41.57,123939.0,34.3352,34.36,34.2939,34.36,123939.0
2019-02-08 14:20:00,41.57,41.57,41.48,41.52,125741.0,34.36,34.36,34.2856,34.3187,125741.0
2019-02-08 14:30:00,41.52,41.55,41.51,41.54,83541.0,34.3187,34.3435,34.3104,34.3352,83541.0
2019-02-08 14:40:00,41.54,41.55,41.51,41.53,56008.0,34.3352,34.3435,34.3104,34.327,56008.0
2019-02-08 14:50:00,41.54,41.56,41.49,41.51,67808.0,34.3352,34.3518,34.2939,34.3104,67808.0
2019-02-08 15:00:00,41.51,41.54,41.47,41.54,81388.0,34.3104,34.3352,34.2774,34.3352,81388.0
2019-02-08 15:10:00,41.54,41.63,41.52,41.61,134322.0,34.3352,34.4096,34.3187,34.3931,134322.0
2019-02-08 15:20:00,41.61,41.62,41.55,41.58,147987.0,34.3931,34.4014,34.3435,34.3683,147987.0
2019-02-08 15:30:00,41.58,41.64,41.55,41.63,144034.0,34.3683,34.4179,34.3435,34.4096,144034.0
2019-02-08 15:40:00,41.62,41.65,41.61,41.62,184575.0,34.4014,34.4262,34.3931,34.4014,184575.0
2019-02-08 15:50:00,41.63,41.78,41.62,41.77,618613.0,34.4096,34.5336,34.4014,34.5253,618613.0
2019-02-11 09:30:00,41.83,41.95,41.74,41.75,98744.0,34.5749,34.6741,34.5005,34.5088,98744.0
2019-02-11 09:40:00,41.76,41.84,41.75,41.79,51575.0,34.5171,34.5832,34.5088,34.5419,51575.0
2019-02-11 09:50:00,41.78,41.81,41.63,41.67,59275.0,34.5336,34.5584,34.4096,34.4427,59275.0
2019-02-11 10:00:00,41.67,41.73,41.6,41.6,50163.0,34.4427,34.4923,34.3848,34.3848,50163.0
2019-02-11 10:10:00,41.6,41.64,41.57,41.61,64173.0,34.3848,34.4179,34.36,34.3931,64173.0
2019-02-11 10:20:00,41.61,41.61,41.5,41.52,58229.0,34.3931,34.3931,34.3022,34.3187,58229.0
2019-02-11 10:30:00,41.52,41.55,41.49,41.5,62736.0,34.3187,34.3435,34.2939,34.3022,62736.0
2019-02-11 10:40:00,41.49,41.54,41.43,41.45,72281.0,34.2939,34.3352,34.2443,34.2608,72281.0
2019-02-11 10:50:00,41.46,41.5,41.42,41.48,38949.0,34.2691,34.3022,34.236,34.2856,38949.0
2019-02-11 11:00:00,41.49,41.5,41.37,41.38,50888.0,34.2939,34.3022,34.1947,34.203,50888.0
2019-02-11 11:10:00,41.37,41.5,41.37,41.46,136026.0,34.1947,34.3022,34.1947,34.2691,136026.0
2019-02-11 11:20:00,41.46,41.58,41.46,41.55,81369.0,34.2691,34.3683,34.2691,34.3435,81369.0
2019-02-11 11:30:00,41.55,41.56,41.51,41.55,43567.0,34.3435,34.3518,34.3104,34.3435,43567.0
2019-02-11 11:40:00,41.56,41.65,41.55,41.62,43045.0,34.3518,34.4262,34.3435,34.4014,43045.0
2019-02-11 11:50:00,41.62,41.65,41.58,41.63,37205.0,34.4014,34.4262,34.3683,34.4096,37205.0
2019-02-11 12:00:00,41.63,41.72,41.62,41.69,53494.0,34.4096,34.484,34.4014,34.4592,53494.0
2019-02-11 12:10:00,41.69,41.7,41.64,41.65,28652.0,34.4592,34.4675,34.4179,34.4262,28652.0
2019-02-11 12:20:00,41.66,41.73,41.65,41.72,44693.0,34.4344,34.4923,34.4262,34.484,44693.0
2019-02-11 12:30:00,41.72,41.79,41.71,41.75,66080.0,34.484,34.5419,34.4757,34.5088,66080.0
2019-02-11 12:40:00,41.75,41.77,41.68,41.69,30778.0,34.5088,34.5253,34.4509,34.4592,30778.0
2019-02-11 12:50:00,41.69,41.73,41.68,41.72,21839.0,34.4592,34.4923,34.4509,34.484,21839.0
2019-02-11 13:00:00,41.73,41.78,41.72,41.77,32968.0,34.4923,34.5336,34.484,34.5253,32968.0
2019-02-11 13:10:00,41.77,41.77,41.7,41.73,46505.0,34.5253,34.5253,34.4675,34.4923,46505.0
2019-02-11 13:20:00,41.74,41.81,41.74,41.79,23230.0,34.5005,34.5584,34.5005,34.5419,23230.0
2019-02-11 13:30:00,41.79,41.84,41.79,41.83,22524.0,34.5419,34.5832,34.5419,34.5749,22524.0
2019-02-11 13:40:00,41.82,41.85,41.81,41.84,18883.0,34.5667,34.5915,34.5584,34.5832,18883.0
2019-02-11 13:50:00,41.83,41.88,41.83,41.88,19304.0,34.5749,34.6163,34.5749,34.6163,19304.0
2019-02-11 14:00:00,41.87,41.89,41.82,41.86,88107.0,34.608,34.6245,34.5667,34.5997,88107.0
2019-02-11 14:10:00,41.87,41.89,41.82,41.83,24585.0,34.608,34.6245,34.5667,34.5749,24585.0
2019-02-11 14:20:00,41.82,41.84,41.79,41.82,26058.0,34.5667,34.5832,34.5419,34.5667,26058.0
2019-02-11 14:30:00,41.83,41.87,41.81,41.85,48062.0,34.5749,34.608,34.5584,34.5915,48062.0
2019-02-11 14:40:00,41.86,41.89,41.84,41.86,44087.0,34.5997,34.6245,34.5832,34.5997,44087.0
2019-02-11 14:50:00,41.86,41.97,41.85,41.93,112945.0,34.5997,34.6907,34.5915,34.6576,112945.0
2019-02-11 15:00:00,41.94,41.95,41.88,41.91,46521.0,34.6659,34.6741,34.6163,34.6411,46521.0
2019-02-11 15:10:00,41.91,41.93,41.88,41.91,34792.0,34.6411,34.6576,34.6163,34.6411,34792.0
2019-02-11 15:20:00,41.91,42.0,41.9,42.0,51598.0,34.6411,34.7154,34.6328,34.7154,51598.0
2019-02-11 15:30:00,42.0,42.01,41.95,41.98,104433.0,34.7154,34.7237,34.6741,34.6989,104433.0
2019-02-11 15:40:00,41.98,41.99,41.93,41.99,112161.0,34.6989,34.7072,34.6576,34.7072,112161.0
2019-02-11 15:50:00,41.99,42.07,41.98,42.01,419690.0,34.7072,34.7733,34.6989,34.7237,419690.0
2019-02-12 09:30:00,42.14,42.18,41.94,42.1,106239.0,34.8312,34.8642,34.6659,34.7981,106239.0
2019-02-12 09:40:00,42.1,42.18,42.09,42.11,42481.0,34.7981,34.8642,34.7898,34.8064,42481.0
2019-02-12 09:50:00,42.11,42.17,42.1,42.14,29766.0,34.8064,34.856,34.7981,34.8312,29766.0
2019-02-12 10:00:00,42.14,42.15,42.08,42.14,68482.0,34.8312,34.8394,34.7816,34.8312,68482.0
2019-02-12 10:10:00,42.14,42.26,42.11,42.22,57433.0,34.8312,34.9304,34.8064,34.8973,57433.0
2019-02-12 10:20:00,42.21,42.28,42.19,42.24,67613.0,34.889,34.9469,34.8725,34.9138,67613.0
2019-02-12 10:30:00,42.24,42.24,42.16,42.19,50456.0,34.9138,34.9138,34.8477,34.8725,50456.0
2019-02-12 10:40:00,42.19,42.19,42.12,42.12,54338.0,34.8725,34.8725,34.8146,34.8146,54338.0
2019-02-12 10:50:00,42.13,42.23,42.13,42.22,96483.0,34.8229,34.9056,34.8229,34.8973,96483.0
2019-02-12 11:00:00,42.23,42.31,42.2,42.31,44236.0,34.9056,34.9717,34.8808,34.9717,44236.0
2019-02-12 11:10:00,42.31,42.37,42.29,42.34,69715.0,34.9717,35.0213,34.9552,34.9965,69715.0
2019-02-12 11:20:00,42.35,42.43,42.32,42.43,69678.0,35.0047,35.0709,34.9799,35.0709,69678.0
2019-02-12 11:30:00,42.43,42.43,42.35,42.36,48423.0,35.0709,35.0709,35.0047,35.013,48423.0
2019-02-12 11:40:00,42.36,42.37,42.31,42.36,151226.0,35.013,35.0213,34.9717,35.013,151226.0
2019-02-12 11:50:00,42.36,42.4,42.35,42.39,37691.0,35.013,35.0461,35.0047,35.0378,37691.0
2019-02-12 12:00:00,42.4,42.42,42.36,42.38,32048.0,35.0461,35.0626,35.013,35.0295,32048.0
2019-02-12 12:10:00,42.38,42.38,42.29,42.31,35403.0,35.0295,35.0295,34.9552,34.9717,35403.0
2019-02-12 12:20:00,42.31,42.32,42.27,42.32,39212.0,34.9717,34.9799,34.9386,34.9799,39212.0
2019-02-12 12:30:00,42.32,42.38,42.31,42.36,29089.0,34.9799,35.0295,34.9717,35.013,29089.0
2019-02-12 12:40:00,42.37,42.38,42.29,42.3,82405.0,35.0213,35.0295,34.9552,34.9634,82405.0
2019-02-12 12:50:00,42.3,42.38,42.3,42.37,52134.0,34.9634,35.0295,34.9634,35.0213,52134.0
2019-02-12 13:00:00,42.37,42.39,42.33,42.36,28712.0,35.0213,35.0378,34.9882,35.013,28712.0
2019-02-12 13:10:00,42.36,42.42,42.35,42.42,48055.0,35.013,35.0626,35.0047,35.0626,48055.0
2019-02-12 13:20:00,42.41,42.44,42.39,42.44,22253.0,35.0543,35.0791,35.0378,35.0791,22253.0
2019-02-12 13:30:00,42.43,42.47,42.42,42.44,37123.0,35.0709,35.1039,35.0626,35.0791,37123.0
2019-02-12 13:40:00,42.45,42.47,42.41,42.44,32631.0,35.0874,35.1039,35.0543,35.0791,32631.0
2019-02-12 13:50:00,42.44,42.57,42.44,42.55,55429.0,35.0791,35.1866,35.0791,35.1701,55429.0
2019-02-12 14:00:00,42.56,42.56,42.52,42.52,37677.0,35.1783,35.1783,35.1453,35.1453,37677.0
2019-02-12 14:10:00,42.53,42.54,42.47,42.52,62139.0,35.1535,35.1618,35.1039,35.1453,62139.0
2019-02-12 14:20:00,42.53,42.58,42.51,42.51,55328.0,35.1535,35.1949,35.137,35.137,55328.0
2019-02-12 14:30:00,42.5,42.55,42.46,42.47,54093.0,35.1287,35.1701,35.0957,35.1039,54093.0
2019-02-12 14:40:00,42.46,42.47,42.43,42.45,41672.0,35.0957,35.1039,35.0709,35.0874,41672.0
2019-02-12 14:50:00,42.44,42.45,42.38,42.38,49432.0,35.0791,35.0874,35.0295,35.0295,49432.0
2019-02-12 15:00:00,42.39,42.41,42.37,42.38,32538.0,35.0378,35.0543,35.0213,35.0295,32538.0
2019-02-12 15:10:00,42.38,42.39,42.35,42.36,55543.0,35.0295,35.0378,35.0047,35.013,55543.0
2019-02-12 15:20:00,42.36,42.42,42.35,42.39,55573.0,35.013,35.0626,35.0047,35.0378,55573.0
2019-02-12 15:30:00,42.38,42.38,42.32,42.34,72150.0,35.0295,35.0295,34.9799,34.9965,72150.0
2019-02-12 15:40:00,42.34,42.38,42.31,42.34,112928.0,34.9965,35.0295,34.9717,34.9965,112928.0
2019-02-12 15:50:00,42.33,42.39,42.32,42.34,278244.0,34.9882,35.0378,34.9799,34.9965,278244.0
2019-02-13 09:30:00,42.4,42.47,42.11,42.33,99661.0,35.0461,35.1039,34.8064,34.9882,99661.0
2019-02-13 09:40:00,42.34,42.5,42.33,42.5,50502.0,34.9965,35.1287,34.9882,35.1287,50502.0
2019-02-13 09:50:00,42.49,42.56,42.45,42.51,76366.0,35.1205,35.1783,35.0874,35.137,76366.0
2019-02-13 10:00:00,42.5,42.53,42.36,42.47,67056.0,35.1287,35.1535,35.013,35.1039,67056.0
2019-02-13 10:10:00,42.48,42.52,42.38,42.51,80986.0,35.1122,35.1453,35.0295,35.137,80986.0
2019-02-13 10:20:00,42.5,42.54,42.49,42.5,45109.0,35.1287,35.1618,35.1205,35.1287,45109.0
2019-02-13 10:30:00,42.51,42.51,42.43,42.45,60843.0,35.137,35.137,35.0709,35.0874,60843.0
2019-02-13 10:40:00,42.45,42.5,42.42,42.48,35109.0,35.0874,35.1287,35.0626,35.1122,35109.0
2019-02-13 10:50:00,42.48,42.59,42.48,42.53,198675.0,35.1122,35.2031,35.1122,35.1535,198675.0
2019-02-13 11:00:00,42.53,42.61,42.53,42.57,46057.0,35.1535,35.2196,35.1535,35.1866,46057.0
2019-02-13 11:10:00,42.57,42.65,42.56,42.6,69470.0,35.1866,35.2527,35.1783,35.2114,69470.0
2019-02-13 11:20:00,42.6,42.62,42.5,42.51,55537.0,35.2114,35.2279,35.1287,35.137,55537.0
2019-02-13 11:30:00,42.51,42.51,42.38,42.39,43673.0,35.137,35.137,35.0295,35.0378,43673.0
2019-02-13 11:40:00,42.39,42.4,42.32,42.34,34778.0,35.0378,35.0461,34.9799,34.9965,34778.0
2019-02-13 11:50:00,42.34,42.45,42.34,42.42,37484.0,34.9965,35.0874,34.9965,35.0626,37484.0
2019-02-13 12:00:00,42.43,42.44,42.27,42.33,55452.0,35.0709,35.0791,34.9386,34.9882,55452.0
2019-02-13 12:10:00,42.32,42.35,42.29,42.33,33648.0,34.9799,35.0047,34.9552,34.9882,33648.0
2019-02-13 12:20:00,42.33,42.37,42.28,42.3,37280.0,34.9882,35.0213,34.9469,34.9634,37280.0
2019-02-13 12:30:00,42.3,42.34,42.29,42.29,46837.0,34.9634,34.9965,34.9552,34.9552,46837.0
2019-02-13 12:40:00,42.3,42.31,42.26,42.29,38927.0,34.9634,34.9717,34.9304,34.9552,38927.0
2019-02-13 12:50:00,42.29,42.32,42.26,42.31,36923.0,34.9552,34.9799,34.9304,34.9717,36923.0
2019-02-13 13:00:00,42.31,42.35,42.28,42.34,29391.0,34.9717,35.0047,34.9469,34.9965,29391.0
2019-02-13 13:10:00,42.34,42.36,42.3,42.36,32052.0,34.9965,35.013,34.9634,35.013,32052.0
2019-02-13 13:20:00,42.35,42.46,42.34,42.4,39434.0,35.0047,35.0957,34.9965,35.0461,39434.0
2019-02-13 13:30:00,42.41,42.45,42.37,42.44,37982.0,35.0543,35.0874,35.0213,35.0791,37982.0
2019-02-13 13:40:00,42.44,42.44,42.38,42.42,24570.0,35.0791,35.0791,35.0295,35.0626,24570.0
2019-02-13 13:50:00,42.42,42.42,42.35,42.35,23566.0,35.0626,35.0626,35.0047,35.0047,23566.0
2019-02-13 14:00:00,42.36,42.43,42.36,42.41,31359.0,35.013,35.0709,35.013,35.0543,31359.0
2019-02-13 14:10:00,42.41,42.43,42.38,42.41,26397.0,35.0543,35.0709,35.0295,35.0543,26397.0
2019-02-13 14:20:00,42.41,42.43,42.4,42.43,25432.0,35.0543,35.0709,35.0461,35.0709,25432.0
2019-02-13 14:30:00,42.43,42.44,42.41,42.43,47220.0,35.0709,35.0791,35.0543,35.0709,47220.0
2019-02-13 14:40:00,42.43,42.47,42.42,42.42,44502.0,35.0709,35.1039,35.0626,35.0626,44502.0
2019-02-13 14:50:00,42.41,42.48,42.41,42.48,39941.0,35.0543,35.1122,35.0543,35.1122,39941.0
2019-02-13 15:00:00,42.47,42.48,42.41,42.46,43739.0,35.1039,35.1122,35.0543,35.0957,43739.0
2019-02-13 15:10:00,42.45,42.46,42.43,42.43,28549.0,35.0874,35.0957,35.0709,35.0709,28549.0
2019-02-13 15:20:00,42.44,42.47,42.41,42.42,63886.0,35.0791,35.1039,35.0543,35.0626,63886.0
2019-02-13 15:30:00,42.42,42.49,42.42,42.47,69746.0,35.0626,35.1205,35.0626,35.1039,69746.0
2019-02-13 15:40:00,42.48,42.48,42.36,42.41,110894.0,35.1122,35.1122,35.013,35.0543,110894.0
2019-02-13 15:50:00,42.41,42.45,42.39,42.4,273426.0,35.0543,35.0874,35.0378,35.0461,273426.0
2019-02-14 09:30:00,42.25,42.35,42.1,42.34,98281.0,34.9221,35.0047,34.7981,34.9965,98281.0
2019-02-14 09:40:00,42.34,42.35,42.15,42.21,33800.0,34.9965,35.0047,34.8394,34.889,33800.0
2019-02-14 09:50:00,42.21,42.41,42.2,42.41,52159.0,34.889,35.0543,34.8808,35.0543,52159.0
2019-02-14 10:00:00,42.41,42.48,42.38,42.44,58228.0,35.0543,35.1122,35.0295,35.0791,58228.0
2019-02-14 10:10:00,42.44,42.53,42.43,42.52,42619.0,35.0791,35.1535,35.0709,35.1453,42619.0
2019-02-14 10:20:00,42.53,42.62,42.5,42.6,58491.0,35.1535,35.2279,35.1287,35.2114,58491.0
2019-02-14 10:30:00,42.6,42.66,42.49,42.54,97919.0,35.2114,35.261,35.1205,35.1618,97919.0
2019-02-14 10:40:00,42.54,42.58,42.49,42.57,33392.0,35.1618,35.1949,35.1205,35.1866,33392.0
2019-02-14 10:50:00,42.57,42.58,42.5,42.55,31194.0,35.1866,35.1949,35.1287,35.1701,31194.0
2019-02-14 11:00:00,42.56,42.57,42.42,42.49,20943.0,35.1783,35.1866,35.0626,35.1205,20943.0
2019-02-14 11:10:00,42.5,42.53,42.45,42.49,24217.0,35.1287,35.1535,35.0874,35.1205,24217.0
2019-02-14 11:20:00,42.49,42.54,42.47,42.48,31584.0,35.1205,35.1618,35.1039,35.1122,31584.0
2019-02-14 11:30:00,42.48,42.48,42.41,42.45,24845.0,35.1122,35.1122,35.0543,35.0874,24845.0
2019-02-14 11:40:00,42.44,42.49,42.44,42.45,26771.0,35.0791,35.1205,35.0791,35.0874,26771.0
2019-02-14 11:50:00,42.46,42.52,42.45,42.5,22854.0,35.0957,35.1453,35.0874,35.1287,22854.0
2019-02-14 12:00:00,42.5,42.54,42.48,42.5,20283.0,35.1287,35.1618,35.1122,35.1287,20283.0
2019-02-14 12:10:00,42.5,42.53,42.46,42.52,28762.0,35.1287,35.1535,35.0957,35.1453,28762.0
2019-02-14 12:20:00,42.52,42.56,42.49,42.49,21539.0,35.1453,35.1783,35.1205,35.1205,21539.0
2019-02-14 12:30:00,42.5,42.58,42.49,42.56,41532.0,35.1287,35.1949,35.1205,35.1783,41532.0
2019-02-14 12:40:00,42.56,42.57,42.49,42.5,18598.0,35.1783,35.1866,35.1205,35.1287,18598.0
2019-02-14 12:50:00,42.49,42.51,42.48,42.5,18833.0,35.1205,35.137,35.1122,35.1287,18833.0
2019-02-14 13:00:00,42.5,42.51,42.47,42.51,37844.0,35.1287,35.137,35.1039,35.137,37844.0
2019-02-14 13:10:00,42.51,42.61,42.49,42.55,57186.0,35.137,35.2196,35.1205,35.1701,57186.0
2019-02-14 13:20:00,42.56,42.6,42.52,42.6,19949.0,35.1783,35.2114,35.1453,35.2114,19949.0
2019-02-14 13:30:00,42.6,42.61,42.55,42.55,56857.0,35.2114,35.2196,35.1701,35.1701,56857.0
2019-02-14 13:40:00,42.55,42.57,42.54,42.56,23032.0,35.1701,35.1866,35.1618,35.1783,23032.0
2019-02-14 13:50:00,42.57,42.57,42.52,42.52,21170.0,35.1866,35.1866,35.1453,35.1453,21170.0
2019-02-14 14:00:00,42.52,42.52,42.49,42.52,35170.0,35.1453,35.1453,35.1205,35.1453,35170.0
2019-02-14 14:10:00,42.52,42.56,42.51,42.55,19259.0,35.1453,35.1783,35.137,35.1701,19259.0
2019-02-14 14:20:00,42.56,42.56,42.5,42.51,40054.0,35.1783,35.1783,35.1287,35.137,40054.0
2019-02-14 14:30:00,42.51,42.53,42.49,42.52,26381.0,35.137,35.1535,35.1205,35.1453,26381.0
2019-02-14 14:40:00,42.51,42.54,42.5,42.54,29579.0,35.137,35.1618,35.1287,35.1618,29579.0
2019-02-14 14:50:00,42.54,42.54,42.4,42.44,37915.0,35.1618,35.1618,35.0461,35.0791,37915.0
2019-02-14 15:00:00,42.44,42.57,42.44,42.47,57799.0,35.0791,35.1866,35.0791,35.1039,57799.0
2019-02-14 15:10:00,42.47,42.47,42.41,42.41,54120.0,35.1039,35.1039,35.0543,35.0543,54120.0
2019-02-14 15:20:00,42.41,42.42,42.37,42.4,45446.0,35.0543,35.0626,35.0213,35.0461,45446.0
2019-02-14 15:30:00,42.4,42.46,42.39,42.43,96278.0,35.0461,35.0957,35.0378,35.0709,96278.0
2019-02-14 15:40:00,42.42,42.43,42.32,42.33,144714.0,35.0626,35.0709,34.9799,34.9882,144714.0
2019-02-14 15:50:00,42.32,42.33,42.23,42.23,227520.0,34.9799,34.9882,34.9056,34.9056,227520.0
2019-02-15 09:30:00,42.29,42.3,42.1,42.3,230207.0,35.2466,35.2549,35.0882,35.2549,230207.0
2019-02-15 09:40:00,42.3,42.46,42.3,42.41,93330.0,35.2549,35.3883,35.2549,35.3466,93330.0
2019-02-15 09:50:00,42.41,42.54,42.38,42.38,62018.0,35.3466,35.4549,35.3216,35.3216,62018.0
2019-02-15 10:00:00,42.38,42.42,42.35,42.41,68320.0,35.3216,35.3549,35.2966,35.3466,68320.0
2019-02-15 10:10:00,42.42,42.46,42.31,42.32,81358.0,35.3549,35.3883,35.2633,35.2716,81358.0
2019-02-15 10:20:00,42.31,42.34,42.27,42.29,46290.0,35.2633,35.2883,35.2299,35.2466,46290.0
2019-02-15 10:30:00,42.29,42.33,42.23,42.24,58441.0,35.2466,35.2799,35.1966,35.2049,58441.0
2019-02-15 10:40:00,42.23,42.26,42.15,42.23,102561.0,35.1966,35.2216,35.1299,35.1966,102561.0
2019-02-15 10:50:00,42.24,42.24,42.09,42.09,43614.0,35.2049,35.2049,35.0799,35.0799,43614.0
2019-02-15 11:00:00,42.1,42.12,42.0,42.02,119006.0,35.0882,35.1049,35.0049,35.0216,119006.0
2019-02-15 11:10:00,42.02,42.06,41.94,42.06,89473.0,35.0216,35.0549,34.9549,35.0549,89473.0
2019-02-15 11:20:00,42.06,42.07,42.01,42.02,35695.0,35.0549,35.0632,35.0132,35.0216,35695.0
2019-02-15 11:30:00,42.02,42.03,41.98,42.0,65800.0,35.0216,35.0299,34.9882,35.0049,65800.0
2019-02-15 11:40:00,42.0,42.04,41.98,42.03,42477.0,35.0049,35.0382,34.9882,35.0299,42477.0
2019-02-15 11:50:00,42.02,42.05,41.99,42.04,77215.0,35.0216,35.0466,34.9965,35.0382,77215.0
2019-02-15 12:00:00,42.04,42.05,41.98,41.99,66174.0,35.0382,35.0466,34.9882,34.9965,66174.0
2019-02-15 12:10:00,42.0,42.02,41.99,42.0,44241.0,35.0049,35.0216,34.9965,35.0049,44241.0
2019-02-15 12:20:00,41.99,42.03,41.98,42.02,30580.0,34.9965,35.0299,34.9882,35.0216,30580.0
2019-02-15 12:30:00,42.02,42.06,42.02,42.04,27214.0,35.0216,35.0549,35.0216,35.0382,27214.0
2019-02-15 12:40:00,42.05,42.06,42.01,42.03,48914.0,35.0466,35.0549,35.0132,35.0299,48914.0
2019-02-15 12:50:00,42.02,42.03,41.97,41.97,47561.0,35.0216,35.0299,34.9799,34.9799,47561.0
2019-02-15 13:00:00,41.98,41.99,41.93,41.94,56037.0,34.9882,34.9965,34.9465,34.9549,56037.0
2019-02-15 13:10:00,41.93,41.97,41.88,41.96,172536.0,34.9465,34.9799,34.9049,34.9715,172536.0
2019-02-15 13:20:00,41.95,41.95,41.86,41.88,43795.0,34.9632,34.9632,34.8882,34.9049,43795.0
2019-02-15 13:30:00,41.88,41.92,41.87,41.9,29921.0,34.9049,34.9382,34.8965,34.9215,29921.0
2019-02-15 13:40:00,41.9,41.92,41.89,41.9,17056.0,34.9215,34.9382,34.9132,34.9215,17056.0
2019-02-15 13:50:00,41.89,41.91,41.84,41.85,38573.0,34.9132,34.9299,34.8715,34.8799,38573.0
2019-02-15 14:00:00,41.84,41.9,41.84,41.88,32474.0,34.8715,34.9215,34.8715,34.9049,32474.0
2019-02-15 14:10:00,41.88,41.91,41.86,41.9,24620.0,34.9049,34.9299,34.8882,34.9215,24620.0
2019-02-15 14:20:00,41.91,41.91,41.86,41.88,24397.0,34.9299,34.9299,34.8882,34.9049,24397.0
2019-02-15 14:30:00,41.87,41.9,41.87,41.9,36199.0,34.8965,34.9215,34.8965,34.9215,36199.0
2019-02-15 14:40:00,41.89,41.91,41.88,41.9,43834.0,34.9132,34.9299,34.9049,34.9215,43834.0
2019-02-15 14:50:00,41.9,41.9,41.83,41.87,71821.0,34.9215,34.9215,34.8632,34.8965,71821.0
2019-02-15 15:00:00,41.86,41.88,41.83,41.84,53873.0,34.8882,34.9049,34.8632,34.8715,53873.0
2019-02-15 15:10:00,41.84,41.85,41.82,41.84,43088.0,34.8715,34.8799,34.8549,34.8715,43088.0
2019-02-15 15:20:00,41.84,41.91,41.82,41.9,78460.0,34.8715,34.9299,34.8549,34.9215,78460.0
2019-02-15 15:30:00,41.9,41.97,41.88,41.97,91695.0,34.9215,34.9799,34.9049,34.9799,91695.0
2019-02-15 15:40:00,41.97,41.98,41.93,41.97,115317.0,34.9799,34.9882,34.9465,34.9799,115317.0
2019-02-15 15:50:00,41.97,41.99,41.94,41.98,314313.0,34.9799,34.9965,34.9549,34.9882,314313.0
2019-02-19 09:30:00,42.0,42.01,41.84,41.91,135473.0,35.0049,35.0132,34.8715,34.9299,135473.0
2019-02-19 09:40:00,41.9,41.93,41.85,41.91,63691.0,34.9215,34.9465,34.8799,34.9299,63691.0
2019-02-19 09:50:00,41.91,41.92,41.82,41.83,103310.0,34.9299,34.9382,34.8549,34.8632,103310.0
2019-02-19 10:00:00,41.83,41.89,41.82,41.89,105782.0,34.8632,34.9132,34.8549,34.9132,105782.0
2019-02-19 10:10:00,41.88,42.0,41.88,41.97,100026.0,34.9049,35.0049,34.9049,34.9799,100026.0
2019-02-19 10:20:00,41.97,42.01,41.92,41.92,71175.0,34.9799,35.0132,34.9382,34.9382,71175.0
2019-02-19 10:30:00,41.93,41.96,41.89,41.89,72335.0,34.9465,34.9715,34.9132,34.9132,72335.0
2019-02-19 10:40:00,41.9,41.9,41.85,41.86,64172.0,34.9215,34.9215,34.8799,34.8882,64172.0
2019-02-19 10:50:00,41.86,41.91,41.8,41.87,138224.0,34.8882,34.9299,34.8382,34.8965,138224.0
2019-02-19 11:00:00,41.88,41.92,41.86,41.91,95358.0,34.9049,34.9382,34.8882,34.9299,95358.0
2019-02-19 11:10:00,41.9,41.97,41.89,41.96,110154.0,34.9215,34.9799,34.9132,34.9715,110154.0
2019-02-19 11:20:00,41.96,41.99,41.79,41.98,330867.0,34.9715,34.9965,34.8299,34.9882,330867.0
2019-02-19 11:30:00,41.98,41.99,41.93,41.96,105429.0,34.9882,34.9965,34.9465,34.9715,105429.0
2019-02-19 11:40:00,41.96,42.03,41.86,42.03,89270.0,34.9715,35.0299,34.8882,35.0299,89270.0
2019-02-19 11:50:00,42.03,42.04,41.98,42.01,52715.0,35.0299,35.0382,34.9882,35.0132,52715.0
2019-02-19 12:00:00,42.01,42.01,41.95,41.96,109409.0,35.0132,35.0132,34.9632,34.9715,109409.0
2019-02-19 12:10:00,41.96,41.98,41.93,41.95,82246.0,34.9715,34.9882,34.9465,34.9632,82246.0
2019-02-19 12:20:00,41.95,41.97,41.9,41.9,62892.0,34.9632,34.9799,34.9215,34.9215,62892.0
2019-02-19 12:30:00,41.91,41.95,41.89,41.94,37548.0,34.9299,34.9632,34.9132,34.9549,37548.0
2019-02-19 12:40:00,41.94,41.96,41.92,41.96,44605.0,34.9549,34.9715,34.9382,34.9715,44605.0
2019-02-19 12:50:00,41.96,41.98,41.93,41.96,31585.0,34.9715,34.9882,34.9465,34.9715,31585.0
2019-02-19 13:00:00,41.96,41.97,41.93,41.95,65608.0,34.9715,34.9799,34.9465,34.9632,65608.0
2019-02-19 13:10:00,41.95,41.96,41.93,41.94,32171.0,34.9632,34.9715,34.9465,34.9549,32171.0
2019-02-19 13:20:00,41.94,41.96,41.92,41.94,41305.0,34.9549,34.9715,34.9382,34.9549,41305.0
2019-02-19 13:30:00,41.94,41.96,41.92,41.94,52210.0,34.9549,34.9715,34.9382,34.9549,52210.0
2019-02-19 13:40:00,41.94,41.99,41.93,41.97,79119.0,34.9549,34.9965,34.9465,34.9799,79119.0
2019-02-19 13:50:00,41.96,41.99,41.93,41.96,46803.0,34.9715,34.9965,34.9465,34.9715,46803.0
2019-02-19 14:00:00,41.96,41.98,41.95,41.98,44209.0,34.9715,34.9882,34.9632,34.9882,44209.0
2019-02-19 14:10:00,41.98,42.0,41.95,42.0,54782.0,34.9882,35.0049,34.9632,35.0049,54782.0
2019-02-19 14:20:00,42.0,42.03,41.97,42.0,64037.0,35.0049,35.0299,34.9799,35.0049,64037.0
2019-02-19 14:30:00,42.0,42.0,41.97,41.98,83230.0,35.0049,35.0049,34.9799,34.9882,83230.0
2019-02-19 14:40:00,41.97,42.02,41.97,42.0,104867.0,34.9799,35.0216,34.9799,35.0049,104867.0
2019-02-19 14:50:00,42.0,42.04,41.99,42.02,161347.0,35.0049,35.0382,34.9965,35.0216,161347.0
2019-02-19 15:00:00,42.01,42.02,41.97,42.0,74886.0,35.0132,35.0216,34.9799,35.0049,74886.0
2019-02-19 15:10:00,42.0,42.0,41.95,41.98,45787.0,35.0049,35.0049,34.9632,34.9882,45787.0
2019-02-19 15:20:00,41.98,41.98,41.91,41.95,78754.0,34.9882,34.9882,34.9299,34.9632,78754.0
2019-02-19 15:30:00,41.95,41.96,41.91,41.91,84481.0,34.9632,34.9715,34.9299,34.9299,84481.0
2019-02-19 15:40:00,41.91,41.96,41.9,41.94,122473.0,34.9299,34.9715,34.9215,34.9549,122473.0
2019-02-19 15:50:00,41.94,41.94,41.85,41.87,241727.0,34.9549,34.9549,34.8799,34.8965,241727.0
2019-02-20 09:30:00,41.9,42.03,41.8,42.02,152096.0,34.9215,35.0299,34.8382,35.0216,152096.0
2019-02-20 09:40:00,42.03,42.07,41.89,41.93,87204.0,35.0299,35.0632,34.9132,34.9465,87204.0
2019-02-20 09:50:00,41.93,41.93,41.87,41.91,55338.0,34.9465,34.9465,34.8965,34.9299,55338.0
2019-02-20 10:00:00,41.9,41.91,41.86,41.89,109353.0,34.9215,34.9299,34.8882,34.9132,109353.0
2019-02-20 10:10:00,41.9,42.04,41.88,41.94,501276.0,34.9215,35.0382,34.9049,34.9549,501276.0
2019-02-20 10:20:00,41.94,41.96,41.86,41.88,160049.0,34.9549,34.9715,34.8882,34.9049,160049.0
2019-02-20 10:30:00,41.89,42.03,41.89,42.01,87410.0,34.9132,35.0299,34.9132,35.0132,87410.0
2019-02-20 10:40:00,42.01,42.02,41.91,41.93,103642.0,35.0132,35.0216,34.9299,34.9465,103642.0
2019-02-20 10:50:00,41.94,41.98,41.9,41.9,65304.0,34.9549,34.9882,34.9215,34.9215,65304.0
2019-02-20 11:00:00,41.9,41.94,41.87,41.94,65533.0,34.9215,34.9549,34.8965,34.9549,65533.0
2019-02-20 11:10:00,41.94,41.99,41.9,41.99,48317.0,34.9549,34.9965,34.9215,34.9965,48317.0
2019-02-20 11:20:00,42.0,42.01,41.94,41.99,49301.0,35.0049,35.0132,34.9549,34.9965,49301.0
2019-02-20 11:30:00,41.99,42.05,41.98,42.05,204946.0,34.9965,35.0466,34.9882,35.0466,204946.0
2019-02-20 11:40:00,42.05,42.06,42.01,42.04,184626.0,35.0466,35.0549,35.0132,35.0382,184626.0
2019-02-20 11:50:00,42.04,42.09,42.03,42.05,159659.0,35.0382,35.0799,35.0299,35.0466,159659.0
2019-02-20 12:00:00,42.05,42.21,42.05,42.13,135014.0,35.0466,35.1799,35.0466,35.1132,135014.0
2019-02-20 12:10:00,42.13,42.15,42.04,42.06,114486.0,35.1132,35.1299,35.0382,35.0549,114486.0
2019-02-20 12:20:00,42.07,42.1,42.04,42.08,71259.0,35.0632,35.0882,35.0382,35.0716,71259.0
2019-02-20 12:30:00,42.08,42.12,42.07,42.11,55754.0,35.0716,35.1049,35.0632,35.0966,55754.0
2019-02-20 12:40:00,42.11,42.12,41.99,42.02,162023.0,35.0966,35.1049,34.9965,35.0216,162023.0
2019-02-20 12:50:00,42.02,42.06,41.98,42.0,107777.0,35.0216,35.0549,34.9882,35.0049,107777.0
2019-02-20 13:00:00,41.99,42.03,41.95,41.98,99380.0,34.9965,35.0299,34.9632,34.9882,99380.0
2019-02-20 13:10:00,41.98,42.02,41.96,42.01,91424.0,34.9882,35.0216,34.9715,35.0132,91424.0
2019-02-20 13:20:00,42.01,42.14,41.95,42.14,250762.0,35.0132,35.1216,34.9632,35.1216,250762.0
2019-02-20 13:30:00,42.14,42.22,42.1,42.18,64079.0,35.1216,35.1882,35.0882,35.1549,64079.0
2019-02-20 13:40:00,42.19,42.19,42.14,42.16,52774.0,35.1632,35.1632,35.1216,35.1382,52774.0
2019-02-20 13:50:00,42.16,42.18,42.09,42.09,86031.0,35.1382,35.1549,35.0799,35.0799,86031.0
2019-02-20 14:00:00,42.09,42.2,42.07,42.1,71261.0,35.0799,35.1716,35.0632,35.0882,71261.0
2019-02-20 14:10:00,42.11,42.13,42.0,42.02,61296.0,35.0966,35.1132,35.0049,35.0216,61296.0
2019-02-20 14:20:00,42.02,42.08,41.99,42.07,47929.0,35.0216,35.0716,34.9965,35.0632,47929.0
2019-02-20 14:30:00,42.07,42.18,42.07,42.13,50111.0,35.0632,35.1549,35.0632,35.1132,50111.0
2019-02-20 14:40:00,42.13,42.17,42.12,42.15,40264.0,35.1132,35.1466,35.1049,35.1299,40264.0
2019-02-20 14:50:00,42.16,42.17,42.06,42.08,62562.0,35.1382,35.1466,35.0549,35.0716,62562.0
2019-02-20 15:00:00,42.09,42.12,42.04,42.11,136611.0,35.0799,35.1049,35.0382,35.0966,136611.0
2019-02-20 15:10:00,42.11,42.12,42.04,42.07,102535.0,35.0966,35.1049,35.0382,35.0632,102535.0
2019-02-20 15:20:00,42.08,42.11,42.06,42.07,49926.0,35.0716,35.0966,35.0549,35.0632,49926.0
2019-02-20 15:30:00,42.07,42.09,42.02,42.03,69589.0,35.0632,35.0799,35.0216,35.0299,69589.0
2019-02-20 15:40:00,42.02,42.06,41.99,42.02,134116.0,35.0216,35.0549,34.9965,35.0216,134116.0
2019-02-20 15:50:00,42.02,42.03,41.92,41.98,303929.0,35.0216,35.0299,34.9382,34.9882,303929.0
2019-02-21 09:30:00,41.97,42.0,41.82,41.95,139827.0,34.9799,35.0049,34.8549,34.9632,139827.0
2019-02-21 09:40:00,41.96,42.08,41.9,42.08,132218.0,34.9715,35.0716,34.9215,35.0716,132218.0
2019-02-21 09:50:00,42.08,42.25,42.08,42.22,104596.0,35.0716,35.2132,35.0716,35.1882,104596.0
2019-02-21 10:00:00,42.23,42.36,42.19,42.33,188841.0,35.1966,35.3049,35.1632,35.2799,188841.0
2019-02-21 10:10:00,42.34,42.34,42.25,42.29,88805.0,35.2883,35.2883,35.2132,35.2466,88805.0
2019-02-21 10:20:00,42.28,42.3,42.25,42.27,97203.0,35.2382,35.2549,35.2132,35.2299,97203.0
2019-02-21 10:30:00,42.27,42.4,42.26,42.31,95352.0,35.2299,35.3383,35.2216,35.2633,95352.0
2019-02-21 10:40:00,42.32,42.59,42.31,42.57,342471.0,35.2716,35.4966,35.2633,35.4799,342471.0
2019-02-21 10:50:00,42.57,42.61,42.5,42.54,126582.0,35.4799,35.5133,35.4216,35.4549,126582.0
2019-02-21 11:00:00,42.53,42.59,42.46,42.52,99007.0,35.4466,35.4966,35.3883,35.4383,99007.0
2019-02-21 11:10:00,42.52,42.53,42.39,42.4,140175.0,35.4383,35.4466,35.3299,35.3383,140175.0
2019-02-21 11:20:00,42.4,42.41,42.29,42.34,101194.0,35.3383,35.3466,35.2466,35.2883,101194.0
2019-02-21 11:30:00,42.34,42.62,42.34,42.55,331731.0,35.2883,35.5216,35.2883,35.4633,331731.0
2019-02-21 11:40:00,42.54,42.55,42.45,42.49,38823.0,35.4549,35.4633,35.3799,35.4133,38823.0
2019-02-21 11:50:00,42.5,42.64,42.47,42.61,81915.0,35.4216,35.5383,35.3966,35.5133,81915.0
2019-02-21 12:00:00,42.62,42.7,42.61,42.68,153430.0,35.5216,35.5883,35.5133,35.5716,153430.0
2019-02-21 12:10:00,42.67,42.69,42.62,42.65,62704.0,35.5633,35.58,35.5216,35.5466,62704.0
2019-02-21 12:20:00,42.65,42.73,42.62,42.73,81809.0,35.5466,35.6133,35.5216,35.6133,81809.0
2019-02-21 12:30:00,42.73,42.75,42.66,42.7,71285.0,35.6133,35.63,35.555,35.5883,71285.0
2019-02-21 12:40:00,42.7,42.77,42.67,42.67,62460.0,35.5883,35.6466,35.5633,35.5633,62460.0
2019-02-21 12:50:00,42.68,42.69,42.64,42.66,28866.0,35.5716,35.58,35.5383,35.555,28866.0
2019-02-21 13:00:00,42.66,42.66,42.58,42.59,50403.0,35.555,35.555,35.4883,35.4966,50403.0
2019-02-21 13:10:00,42.59,42.69,42.58,42.62,123531.0,35.4966,35.58,35.4883,35.5216,123531.0
2019-02-21 13:20:00,42.63,42.66,42.59,42.6,60005.0,35.53,35.555,35.4966,35.505,60005.0
2019-02-21 13:30:00,42.59,42.61,42.54,42.57,31610.0,35.4966,35.5133,35.4549,35.4799,31610.0
2019-02-21 13:40:00,42.58,42.59,42.52,42.55,52545.0,35.4883,35.4966,35.4383,35.4633,52545.0
2019-02-21 13:50:00,42.54,42.58,42.53,42.55,40240.0,35.4549,35.4883,35.4466,35.4633,40240.0
2019-02-21 14:00:00,42.54,42.55,42.47,42.47,37210.0,35.4549,35.4633,35.3966,35.3966,37210.0
2019-02-21 14:10:00,42.47,42.48,42.35,42.4,95032.0,35.3966,35.4049,35.2966,35.3383,95032.0
2019-02-21 14:20:00,42.41,42.47,42.39,42.44,68697.0,35.3466,35.3966,35.3299,35.3716,68697.0
2019-02-21 14:30:00,42.45,42.48,42.42,42.43,45098.0,35.3799,35.4049,35.3549,35.3633,45098.0
2019-02-21 14:40:00,42.43,42.49,42.39,42.41,57034.0,35.3633,35.4133,35.3299,35.3466,57034.0
2019-02-21 14:50:00,42.42,42.43,42.34,42.39,51709.0,35.3549,35.3633,35.2883,35.3299,51709.0
2019-02-21 15:00:00,42.39,42.44,42.36,42.39,81603.0,35.3299,35.3716,35.3049,35.3299,81603.0
2019-02-21 15:10:00,42.4,42.47,42.37,42.47,55904.0,35.3383,35.3966,35.3133,35.3966,55904.0
2019-02-21 15:20:00,42.47,42.49,42.35,42.36,73980.0,35.3966,35.4133,35.2966,35.3049,73980.0
2019-02-21 15:30:00,42.37,42.42,42.32,42.4,114185.0,35.3133,35.3549,35.2716,35.3383,114185.0
2019-02-21 15:40:00,42.4,42.43,42.36,42.39,137048.0,35.3383,35.3633,35.3049,35.3299,137048.0
2019-02-21 15:50:00,42.39,42.57,42.38,42.56,388489.0,35.3299,35.4799,35.3216,35.4716,388489.0
2019-02-22 09:30:00,42.38,42.59,42.25,42.52,207594.0,35.3216,35.4966,35.2132,35.4383,207594.0
2019-02-22 09:40:00,42.51,42.78,42.47,42.77,73227.0,35.4299,35.655,35.3966,35.6466,73227.0
2019-02-22 09:50:00,42.77,42.98,42.76,42.88,278971.0,35.6466,35.8217,35.6383,35.7383,278971.0
2019-02-22 10:00:00,42.88,42.93,42.77,42.86,95224.0,35.7383,35.78,35.6466,35.7216,95224.0
2019-02-22 10:10:00,42.86,42.88,42.75,42.78,84349.0,35.7216,35.7383,35.63,35.655,84349.0
2019-02-22 10:20:00,42.77,42.84,42.63,42.65,58938.0,35.6466,35.705,35.53,35.5466,58938.0
2019-02-22 10:30:00,42.66,42.73,42.57,42.61,59008.0,35.555,35.6133,35.4799,35.5133,59008.0
2019-02-22 10:40:00,42.61,42.7,42.56,42.68,56997.0,35.5133,35.5883,35.4716,35.5716,56997.0
2019-02-22 10:50:00,42.68,42.68,42.55,42.57,60948.0,35.5716,35.5716,35.4633,35.4799,60948.0
2019-02-22 11:00:00,42.58,42.61,42.52,42.58,50262.0,35.4883,35.5133,35.4383,35.4883,50262.0
2019-02-22 11:10:00,42.57,42.58,42.48,42.57,51646.0,35.4799,35.4883,35.4049,35.4799,51646.0
2019-02-22 11:20:00,42.57,42.59,42.52,42.55,51784.0,35.4799,35.4966,35.4383,35.4633,51784.0
2019-02-22 11:30:00,42.55,42.58,42.47,42.48,56037.0,35.4633,35.4883,35.3966,35.4049,56037.0
2019-02-22 11:40:00,42.49,42.53,42.42,42.5,47745.0,35.4133,35.4466,35.3549,35.4216,47745.0
2019-02-22 11:50:00,42.51,42.53,42.45,42.47,86241.0,35.4299,35.4466,35.3799,35.3966,86241.0
2019-02-22 12:00:00,42.46,42.57,42.43,42.5,37350.0,35.3883,35.4799,35.3633,35.4216,37350.0
2019-02-22 12:10:00,42.5,42.53,42.46,42.5,58500.0,35.4216,35.4466,35.3883,35.4216,58500.0
2019-02-22 12:20:00,42.49,42.5,42.4,42.4,63135.0,35.4133,35.4216,35.3383,35.3383,63135.0
2019-02-22 12:30:00,42.4,42.49,42.4,42.43,128403.0,35.3383,35.4133,35.3383,35.3633,128403.0
2019-02-22 12:40:00,42.43,42.51,42.42,42.49,36508.0,35.3633,35.4299,35.3549,35.4133,36508.0
2019-02-22 12:50:00,42.49,42.5,42.45,42.48,54617.0,35.4133,35.4216,35.3799,35.4049,54617.0
2019-02-22 13:00:00,42.48,42.53,42.45,42.52,43382.0,35.4049,35.4466,35.3799,35.4383,43382.0
2019-02-22 13:10:00,42.52,42.54,42.49,42.54,58400.0,35.4383,35.4549,35.4133,35.4549,58400.0
2019-02-22 13:20:00,42.54,42.56,42.53,42.54,26325.0,35.4549,35.4716,35.4466,35.4549,26325.0
2019-02-22 13:30:00,42.53,42.54,42.47,42.54,34975.0,35.4466,35.4549,35.3966,35.4549,34975.0
2019-02-22 13:40:00,42.55,42.56,42.53,42.55,40321.0,35.4633,35.4716,35.4466,35.4633,40321.0
2019-02-22 13:50:00,42.55,42.55,42.49,42.53,39608.0,35.4633,35.4633,35.4133,35.4466,39608.0
2019-02-22 14:00:00,42.53,42.62,42.51,42.61,44115.0,35.4466,35.5216,35.4299,35.5133,44115.0
2019-02-22 14:10:00,42.61,42.62,42.5,42.52,64999.0,35.5133,35.5216,35.4216,35.4383,64999.0
2019-02-22 14:20:00,42.52,42.54,42.52,42.52,37198.0,35.4383,35.4549,35.4383,35.4383,37198.0
2019-02-22 14:30:00,42.52,42.54,42.44,42.44,61129.0,35.4383,35.4549,35.3716,35.3716,61129.0
2019-02-22 14:40:00,42.45,42.48,42.37,42.41,126418.0,35.3799,35.4049,35.3133,35.3466,126418.0
2019-02-22 14:50:00,42.41,42.44,42.34,42.36,73612.0,35.3466,35.3716,35.2883,35.3049,73612.0
2019-02-22 15:00:00,42.36,42.38,42.31,42.35,78356.0,35.3049,35.3216,35.2633,35.2966,78356.0
2019-02-22 15:10:00,42.35,42.45,42.35,42.45,71955.0,35.2966,35.3799,35.2966,35.3799,71955.0
2019-02-22 15:20:00,42.44,42.45,42.37,42.44,86016.0,35.3716,35.3799,35.3133,35.3716,86016.0
2019-02-22 15:30:00,42.43,42.43,42.39,42.41,94113.0,35.3633,35.3633,35.3299,35.3466,94113.0
2019-02-22 15:40:00,42.41,42.45,42.37,42.42,192765.0,35.3466,35.3799,35.3133,35.3549,192765.0
2019-02-22 15:50:00,42.42,42.51,42.4,42.49,397786.0,35.3549,35.4299,35.3383,35.4133,397786.0
2019-02-25 09:30:00,42.66,42.68,42.39,42.53,100353.0,35.555,35.5716,35.3299,35.4466,100353.0
2019-02-25 09:40:00,42.54,42.6,42.5,42.58,53047.0,35.4549,35.505,35.4216,35.4883,53047.0
2019-02-25 09:50:00,42.57,42.64,42.54,42.62,85447.0,35.4799,35.5383,35.4549,35.5216,85447.0
2019-02-25 10:00:00,42.62,42.78,42.62,42.67,134285.0,35.5216,35.655,35.5216,35.5633,134285.0
2019-02-25 10:10:00,42.66,42.68,42.59,42.64,71649.0,35.555,35.5716,35.4966,35.5383,71649.0
2019-02-25 10:20:00,42.64,42.67,42.58,42.6,48779.0,35.5383,35.5633,35.4883,35.505,48779.0
2019-02-25 10:30:00,42.6,42.63,42.57,42.61,48357.0,35.505,35.53,35.4799,35.5133,48357.0
2019-02-25 10:40:00,42.61,42.66,42.6,42.65,35533.0,35.5133,35.555,35.505,35.5466,35533.0
2019-02-25 10:50:00,42.64,42.66,42.62,42.64,50721.0,35.5383,35.555,35.5216,35.5383,50721.0
2019-02-25 11:00:00,42.64,42.71,42.64,42.66,40813.0,35.5383,35.5966,35.5383,35.555,40813.0
2019-02-25 11:10:00,42.67,42.7,42.64,42.67,35010.0,35.5633,35.5883,35.5383,35.5633,35010.0
2019-02-25 11:20:00,42.68,42.7,42.62,42.64,36502.0,35.5716,35.5883,35.5216,35.5383,36502.0
2019-02-25 11:30:00,42.64,42.69,42.63,42.67,41989.0,35.5383,35.58,35.53,35.5633,41989.0
2019-02-25 11:40:00,42.67,42.71,42.65,42.69,49550.0,35.5633,35.5966,35.5466,35.58,49550.0
2019-02-25 11:50:00,42.68,42.71,42.67,42.69,30821.0,35.5716,35.5966,35.5633,35.58,30821.0
2019-02-25 12:00:00,42.69,42.73,42.66,42.71,42714.0,35.58,35.6133,35.555,35.5966,42714.0
2019-02-25 12:10:00,42.71,42.71,42.63,42.67,43074.0,35.5966,35.5966,35.53,35.5633,43074.0
2019-02-25 12:20:00,42.67,42.67,42.6,42.66,37045.0,35.5633,35.5633,35.505,35.555,37045.0
2019-02-25 12:30:00,42.66,42.66,42.6,42.63,41586.0,35.555,35.555,35.505,35.53,41586.0
2019-02-25 12:40:00,42.64,42.65,42.6,42.63,41045.0,35.5383,35.5466,35.505,35.53,41045.0
2019-02-25 12:50:00,42.63,42.63,42.58,42.6,45562.0,35.53,35.53,35.4883,35.505,45562.0
2019-02-25 13:00:00,42.59,42.62,42.53,42.54,47800.0,35.4966,35.5216,35.4466,35.4549,47800.0
2019-02-25 13:10:00,42.54,42.59,42.53,42.59,40636.0,35.4549,35.4966,35.4466,35.4966,40636.0
2019-02-25 13:20:00,42.58,42.58,42.52,42.52,34809.0,35.4883,35.4883,35.4383,35.4383,34809.0
2019-02-25 13:30:00,42.53,42.53,42.47,42.49,43709.0,35.4466,35.4466,35.3966,35.4133,43709.0
2019-02-25 13:40:00,42.48,42.52,42.48,42.5,32451.0,35.4049,35.4383,35.4049,35.4216,32451.0
2019-02-25 13:50:00,42.49,42.5,42.4,42.41,58666.0,35.4133,35.4216,35.3383,35.3466,58666.0
2019-02-25 14:00:00,42.41,42.52,42.4,42.49,47532.0,35.3466,35.4383,35.3383,35.4133,47532.0
2019-02-25 14:10:00,42.49,42.52,42.44,42.45,34034.0,35.4133,35.4383,35.3716,35.3799,34034.0
2019-02-25 14:20:00,42.44,42.45,42.4,42.41,41276.0,35.3716,35.3799,35.3383,35.3466,41276.0
2019-02-25 14:30:00,42.41,42.45,42.4,42.42,61779.0,35.3466,35.3799,35.3383,35.3549,61779.0
2019-02-25 14:40:00,42.43,42.43,42.4,42.41,77962.0,35.3633,35.3633,35.3383,35.3466,77962.0
2019-02-25 14:50:00,42.41,42.43,42.4,42.43,43805.0,35.3466,35.3633,35.3383,35.3633,43805.0
2019-02-25 15:00:00,42.43,42.45,42.4,42.44,63022.0,35.3633,35.3799,35.3383,35.3716,63022.0
2019-02-25 15:10:00,42.44,42.46,42.42,42.44,59833.0,35.3716,35.3883,35.3549,35.3716,59833.0
2019-02-25 15:20:00,42.44,42.45,42.39,42.4,65671.0,35.3716,35.3799,35.3299,35.3383,65671.0
2019-02-25 15:30:00,42.4,42.46,42.38,42.46,85796.0,35.3383,35.3883,35.3216,35.3883,85796.0
2019-02-25 15:40:00,42.46,42.5,42.42,42.44,147282.0,35.3883,35.4216,35.3549,35.3716,147282.0
2019-02-25 15:50:00,42.44,42.47,42.4,42.43,286109.0,35.3716,35.3966,35.3383,35.3633,286109.0
2019-02-26 09:30:00,42.51,42.67,42.46,42.56,106515.0,35.4299,35.5633,35.3883,35.4716,106515.0
2019-02-26 09:40:00,42.56,42.63,42.48,42.49,49323.0,35.4716,35.53,35.4049,35.4133,49323.0
2019-02-26 09:50:00,42.49,42.54,42.45,42.46,52585.0,35.4133,35.4549,35.3799,35.3883,52585.0
2019-02-26 10:00:00,42.47,42.52,42.41,42.42,39854.0,35.3966,35.4383,35.3466,35.3549,39854.0
2019-02-26 10:10:00,42.42,42.52,42.37,42.41,67904.0,35.3549,35.4383,35.3133,35.3466,67904.0
2019-02-26 10:20:00,42.42,42.48,42.41,42.41,33408.0,35.3549,35.4049,35.3466,35.3466,33408.0
2019-02-26 10:30:00,42.42,42.53,42.41,42.5,36031.0,35.3549,35.4466,35.3466,35.4216,36031.0
2019-02-26 10:40:00,42.49,42.5,42.43,42.43,19229.0,35.4133,35.4216,35.3633,35.3633,19229.0
2019-02-26 10:50:00,42.43,42.44,42.35,42.35,23369.0,35.3633,35.3716,35.2966,35.2966,23369.0
2019-02-26 11:00:00,42.35,42.43,42.34,42.41,29787.0,35.2966,35.3633,35.2883,35.3466,29787.0
2019-02-26 11:10:00,42.41,42.49,42.4,42.46,26129.0,35.3466,35.4133,35.3383,35.3883,26129.0
2019-02-26 11:20:00,42.47,42.49,42.45,42.48,54966.0,35.3966,35.4133,35.3799,35.4049,54966.0
2019-02-26 11:30:00,42.47,42.52,42.44,42.45,31044.0,35.3966,35.4383,35.3716,35.3799,31044.0
2019-02-26 11:40:00,42.44,42.48,42.43,42.47,23719.0,35.3716,35.4049,35.3633,35.3966,23719.0
2019-02-26 11:50:00,42.47,42.49,42.38,42.49,145125.0,35.3966,35.4133,35.3216,35.4133,145125.0
2019-02-26 12:00:00,42.49,42.57,42.48,42.53,38192.0,35.4133,35.4799,35.4049,35.4466,38192.0
2019-02-26 12:10:00,42.53,42.58,42.52,42.56,28941.0,35.4466,35.4883,35.4383,35.4716,28941.0
2019-02-26 12:20:00,42.56,42.59,42.54,42.54,22288.0,35.4716,35.4966,35.4549,35.4549,22288.0
2019-02-26 12:30:00,42.54,42.55,42.5,42.52,23645.0,35.4549,35.4633,35.4216,35.4383,23645.0
2019-02-26 12:40:00,42.52,42.56,42.51,42.52,20921.0,35.4383,35.4716,35.4299,35.4383,20921.0
2019-02-26 12:50:00,42.53,42.53,42.46,42.48,22360.0,35.4466,35.4466,35.3883,35.4049,22360.0
2019-02-26 13:00:00,42.48,42.54,42.48,42.51,16336.0,35.4049,35.4549,35.4049,35.4299,16336.0
2019-02-26 13:10:00,42.5,42.52,42.48,42.48,24666.0,35.4216,35.4383,35.4049,35.4049,24666.0
2019-02-26 13:20:00,42.48,42.48,42.45,42.45,10076.0,35.4049,35.4049,35.3799,35.3799,10076.0
2019-02-26 13:30:00,42.45,42.47,42.43,42.43,15978.0,35.3799,35.3966,35.3633,35.3633,15978.0
2019-02-26 13:40:00,42.44,42.44,42.39,42.42,28749.0,35.3716,35.3716,35.3299,35.3549,28749.0
2019-02-26 13:50:00,42.43,42.43,42.39,42.41,17049.0,35.3633,35.3633,35.3299,35.3466,17049.0
2019-02-26 14:00:00,42.41,42.44,42.4,42.43,27124.0,35.3466,35.3716,35.3383,35.3633,27124.0
2019-02-26 14:10:00,42.43,42.44,42.42,42.44,14819.0,35.3633,35.3716,35.3549,35.3716,14819.0
2019-02-26 14:20:00,42.44,42.45,42.42,42.44,25724.0,35.3716,35.3799,35.3549,35.3716,25724.0
2019-02-26 14:30:00,42.44,42.47,42.39,42.4,71634.0,35.3716,35.3966,35.3299,35.3383,71634.0
2019-02-26 14:40:00,42.4,42.46,42.4,42.46,26597.0,35.3383,35.3883,35.3383,35.3883,26597.0
2019-02-26 14:50:00,42.45,42.47,42.41,42.42,34407.0,35.3799,35.3966,35.3466,35.3549,34407.0
2019-02-26 15:00:00,42.43,42.51,42.42,42.48,32720.0,35.3633,35.4299,35.3549,35.4049,32720.0
2019-02-26 15:10:00,42.48,42.51,42.44,42.48,30377.0,35.4049,35.4299,35.3716,35.4049,30377.0
2019-02-26 15:20:00,42.48,42.49,42.38,42.4,42869.0,35.4049,35.4133,35.3216,35.3383,42869.0
2019-02-26 15:30:00,42.39,42.46,42.33,42.34,74758.0,35.3299,35.3883,35.2799,35.2883,74758.0
2019-02-26 15:40:00,42.34,42.38,42.28,42.29,90605.0,35.2883,35.3216,35.2382,35.2466,90605.0
2019-02-26 15:50:00,42.29,42.34,42.25,42.31,270654.0,35.2466,35.2883,35.2132,35.2633,270654.0
2019-02-27 09:30:00,42.22,42.4,42.14,42.37,78145.0,35.1882,35.3383,35.1216,35.3133,78145.0
2019-02-27 09:40:00,42.37,42.41,42.31,42.32,46989.0,35.3133,35.3466,35.2633,35.2716,46989.0
2019-02-27 09:50:00,42.31,42.34,42.25,42.34,32251.0,35.2633,35.2883,35.2132,35.2883,32251.0
2019-02-27 10:00:00,42.34,42.4,42.32,42.38,39029.0,35.2883,35.3383,35.2716,35.3216,39029.0
2019-02-27 10:10:00,42.38,42.38,42.19,42.22,45909.0,35.3216,35.3216,35.1632,35.1882,45909.0
2019-02-27 10:20:00,42.21,42.22,42.14,42.19,30921.0,35.1799,35.1882,35.1216,35.1632,30921.0
2019-02-27 10:30:00,42.19,42.22,42.15,42.21,38328.0,35.1632,35.1882,35.1299,35.1799,38328.0
2019-02-27 10:40:00,42.22,42.23,42.17,42.22,20228.0,35.1882,35.1966,35.1466,35.1882,20228.0
2019-02-27 10:50:00,42.22,42.26,42.17,42.25,24024.0,35.1882,35.2216,35.1466,35.2132,24024.0
2019-02-27 11:00:00,42.26,42.31,42.24,42.3,37797.0,35.2216,35.2633,35.2049,35.2549,37797.0
2019-02-27 11:10:00,42.31,42.31,42.26,42.29,22948.0,35.2633,35.2633,35.2216,35.2466,22948.0
2019-02-27 11:20:00,42.29,42.35,42.28,42.33,34395.0,35.2466,35.2966,35.2382,35.2799,34395.0
2019-02-27 11:30:00,42.32,42.36,42.29,42.35,35667.0,35.2716,35.3049,35.2466,35.2966,35667.0
2019-02-27 11:40:00,42.36,42.37,42.33,42.35,16999.0,35.3049,35.3133,35.2799,35.2966,16999.0
2019-02-27 11:50:00,42.34,42.42,42.34,42.41,76747.0,35.2883,35.3549,35.2883,35.3466,76747.0
2019-02-27 12:00:00,42.41,42.43,42.39,42.4,33862.0,35.3466,35.3633,35.3299,35.3383,33862.0
2019-02-27 12:10:00,42.4,42.41,42.35,42.35,24918.0,35.3383,35.3466,35.2966,35.2966,24918.0
2019-02-27 12:20:00,42.35,42.49,42.33,42.43,155896.0,35.2966,35.4133,35.2799,35.3633,155896.0
2019-02-27 12:30:00,42.44,42.46,42.4,42.44,24314.0,35.3716,35.3883,35.3383,35.3716,24314.0
2019-02-27 12:40:00,42.45,42.46,42.43,42.45,20603.0,35.3799,35.3883,35.3633,35.3799,20603.0
2019-02-27 12:50:00,42.45,42.47,42.4,42.47,18150.0,35.3799,35.3966,35.3383,35.3966,18150.0
2019-02-27 13:00:00,42.47,42.52,42.46,42.46,23727.0,35.3966,35.4383,35.3883,35.3883,23727.0
2019-02-27 13:10:00,42.46,42.63,42.46,42.57,238058.0,35.3883,35.53,35.3883,35.4799,238058.0
2019-02-27 13:20:00,42.58,42.6,42.54,42.54,18566.0,35.4883,35.505,35.4549,35.4549,18566.0
2019-02-27 13:30:00,42.55,42.59,42.53,42.59,19361.0,35.4633,35.4966,35.4466,35.4966,19361.0
2019-02-27 13:40:00,42.59,42.62,42.57,42.59,39926.0,35.4966,35.5216,35.4799,35.4966,39926.0
2019-02-27 13:50:00,42.58,42.63,42.57,42.62,53787.0,35.4883,35.53,35.4799,35.5216,53787.0
2019-02-27 14:00:00,42.63,42.64,42.61,42.61,45419.0,35.53,35.5383,35.5133,35.5133,45419.0
2019-02-27 14:10:00,42.61,42.65,42.6,42.64,23026.0,35.5133,35.5466,35.505,35.5383,23026.0
2019-02-27 14:20:00,42.64,42.65,42.6,42.62,30224.0,35.5383,35.5466,35.505,35.5216,30224.0
2019-02-27 14:30:00,42.62,42.67,42.61,42.63,37699.0,35.5216,35.5633,35.5133,35.53,37699.0
2019-02-27 14:40:00,42.63,42.67,42.6,42.63,49585.0,35.53,35.5633,35.505,35.53,49585.0
2019-02-27 14:50:00,42.63,42.64,42.59,42.63,69517.0,35.53,35.5383,35.4966,35.53,69517.0
2019-02-27 15:00:00,42.63,42.65,42.61,42.64,32991.0,35.53,35.5466,35.5133,35.5383,32991.0
2019-02-27 15:10:00,42.64,42.66,42.62,42.63,38276.0,35.5383,35.555,35.5216,35.53,38276.0
2019-02-27 15:20:00,42.64,42.64,42.58,42.59,69186.0,35.5383,35.5383,35.4883,35.4966,69186.0
2019-02-27 15:30:00,42.59,42.61,42.57,42.58,57460.0,35.4966,35.5133,35.4799,35.4883,57460.0
2019-02-27 15:40:00,42.58,42.62,42.55,42.62,89115.0,35.4883,35.5216,35.4633,35.5216,89115.0
2019-02-27 15:50:00,42.62,42.7,42.61,42.62,334059.0,35.5216,35.5883,35.5133,35.5216,334059.0
2019-02-28 09:30:00,42.69,42.76,42.54,42.65,88092.0,35.58,35.6383,35.4549,35.5466,88092.0
2019-02-28 09:40:00,42.64,42.65,42.47,42.47,34834.0,35.5383,35.5466,35.3966,35.3966,34834.0
2019-02-28 09:50:00,42.48,42.57,42.47,42.57,31111.0,35.4049,35.4799,35.3966,35.4799,31111.0
2019-02-28 10:00:00,42.56,42.65,42.53,42.63,42248.0,35.4716,35.5466,35.4466,35.53,42248.0
2019-02-28 10:10:00,42.63,42.67,42.57,42.59,173595.0,35.53,35.5633,35.4799,35.4966,173595.0
2019-02-28 10:20:00,42.58,42.6,42.47,42.49,48605.0,35.4883,35.505,35.3966,35.4133,48605.0
2019-02-28 10:30:00,42.5,42.56,42.48,42.56,22647.0,35.4216,35.4716,35.4049,35.4716,22647.0
2019-02-28 10:40:00,42.56,42.56,42.48,42.51,26950.0,35.4716,35.4716,35.4049,35.4299,26950.0
2019-02-28 10:50:00,42.51,42.55,42.47,42.5,37392.0,35.4299,35.4633,35.3966,35.4216,37392.0
2019-02-28 11:00:00,42.5,42.59,42.48,42.5,26881.0,35.4216,35.4966,35.4049,35.4216,26881.0
2019-02-28 11:10:00,42.51,42.53,42.47,42.51,23787.0,35.4299,35.4466,35.3966,35.4299,23787.0
2019-02-28 11:20:00,42.5,42.57,42.48,42.54,30612.0,35.4216,35.4799,35.4049,35.4549,30612.0
2019-02-28 11:30:00,42.54,42.61,42.53,42.59,31362.0,35.4549,35.5133,35.4466,35.4966,31362.0
2019-02-28 11:40:00,42.6,42.61,42.54,42.55,27826.0,35.505,35.5133,35.4549,35.4633,27826.0
2019-02-28 11:50:00,42.55,42.56,42.49,42.51,20897.0,35.4633,35.4716,35.4133,35.4299,20897.0
2019-02-28 12:00:00,42.52,42.53,42.5,42.5,11482.0,35.4383,35.4466,35.4216,35.4216,11482.0
2019-02-28 12:10:00,42.5,42.54,42.49,42.54,19015.0,35.4216,35.4549,35.4133,35.4549,19015.0
2019-02-28 12:20:00,42.54,42.61,42.54,42.59,20483.0,35.4549,35.5133,35.4549,35.4966,20483.0
2019-02-28 12:30:00,42.59,42.6,42.56,42.57,16519.0,35.4966,35.505,35.4716,35.4799,16519.0
2019-02-28 12:40:00,42.57,42.57,42.51,42.54,17267.0,35.4799,35.4799,35.4299,35.4549,17267.0
2019-02-28 12:50:00,42.54,42.59,42.53,42.59,30207.0,35.4549,35.4966,35.4466,35.4966,30207.0
2019-02-28 13:00:00,42.59,42.61,42.55,42.56,11094.0,35.4966,35.5133,35.4633,35.4716,11094.0
2019-02-28 13:10:00,42.55,42.56,42.53,42.55,14502.0,35.4633,35.4716,35.4466,35.4633,14502.0
2019-02-28 13:20:00,42.55,42.57,42.52,42.55,14903.0,35.4633,35.4799,35.4383,35.4633,14903.0
2019-02-28 13:30:00,42.55,42.56,42.51,42.54,20636.0,35.4633,35.4716,35.4299,35.4549,20636.0
2019-02-28 13:40:00,42.54,42.58,42.54,42.57,15444.0,35.4549,35.4883,35.4549,35.4799,15444.0
2019-02-28 13:50:00,42.57,42.6,42.55,42.58,20854.0,35.4799,35.505,35.4633,35.4883,20854.0
2019-02-28 14:00:00,42.58,42.59,42.55,42.57,22502.0,35.4883,35.4966,35.4633,35.4799,22502.0
2019-02-28 14:10:00,42.57,42.58,42.54,42.58,19614.0,35.4799,35.4883,35.4549,35.4883,19614.0
2019-02-28 14:20:00,42.57,42.64,42.57,42.64,23821.0,35.4799,35.5383,35.4799,35.5383,23821.0
2019-02-28 14:30:00,42.63,42.63,42.54,42.55,37579.0,35.53,35.53,35.4549,35.4633,37579.0
2019-02-28 14:40:00,42.55,42.57,42.49,42.49,32235.0,35.4633,35.4799,35.4133,35.4133,32235.0
2019-02-28 14:50:00,42.5,42.51,42.45,42.46,45049.0,35.4216,35.4299,35.3799,35.3883,45049.0
2019-02-28 15:00:00,42.46,42.47,42.41,42.41,48685.0,35.3883,35.3966,35.3466,35.3466,48685.0
2019-02-28 15:10:00,42.41,42.47,42.41,42.42,68868.0,35.3466,35.3966,35.3466,35.3549,68868.0
2019-02-28 15:20:00,42.42,42.44,42.39,42.42,58202.0,35.3549,35.3716,35.3299,35.3549,58202.0
2019-02-28 15:30:00,42.41,42.47,42.39,42.44,68565.0,35.3466,35.3966,35.3299,35.3716,68565.0
2019-02-28 15:40:00,42.44,42.46,42.38,42.39,102137.0,35.3716,35.3883,35.3216,35.3299,102137.0
2019-02-28 15:50:00,42.39,42.54,42.38,42.5,301466.0,35.3299,35.4549,35.3216,35.4216,301466.0
2019-03-01 09:30:00,42.64,42.8,42.61,42.74,72497.0,35.5383,35.6716,35.5133,35.6216,72497.0
2019-03-01 09:40:00,42.75,42.81,42.74,42.81,26650.0,35.63,35.68,35.6216,35.68,26650.0
2019-03-01 09:50:00,42.83,42.84,42.63,42.67,58973.0,35.6966,35.705,35.53,35.5633,58973.0
2019-03-01 10:00:00,42.67,42.68,42.6,42.61,41162.0,35.5633,35.5716,35.505,35.5133,41162.0
2019-03-01 10:10:00,42.6,42.62,42.58,42.58,23250.0,35.505,35.5216,35.4883,35.4883,23250.0
2019-03-01 10:20:00,42.58,42.6,42.49,42.52,22645.0,35.4883,35.505,35.4133,35.4383,22645.0
2019-03-01 10:30:00,42.52,42.52,42.45,42.46,24714.0,35.4383,35.4383,35.3799,35.3883,24714.0
2019-03-01 10:40:00,42.46,42.5,42.42,42.43,26297.0,35.3883,35.4216,35.3549,35.3633,26297.0
2019-03-01 10:50:00,42.43,42.48,42.4,42.44,20514.0,35.3633,35.4049,35.3383,35.3716,20514.0
2019-03-01 11:00:00,42.44,42.45,42.34,42.35,29618.0,35.3716,35.3799,35.2883,35.2966,29618.0
2019-03-01 11:10:00,42.35,42.35,42.16,42.18,103456.0,35.2966,35.2966,35.1382,35.1549,103456.0
2019-03-01 11:20:00,42.17,42.28,42.11,42.27,64098.0,35.1466,35.2382,35.0966,35.2299,64098.0
2019-03-01 11:30:00,42.27,42.29,42.21,42.28,17115.0,35.2299,35.2466,35.1799,35.2382,17115.0
2019-03-01 11:40:00,42.28,42.28,42.16,42.17,37110.0,35.2382,35.2382,35.1382,35.1466,37110.0
2019-03-01 11:50:00,42.16,42.17,42.05,42.13,59413.0,35.1382,35.1466,35.0466,35.1132,59413.0
2019-03-01 12:00:00,42.13,42.16,42.12,42.14,21060.0,35.1132,35.1382,35.1049,35.1216,21060.0
2019-03-01 12:10:00,42.13,42.17,42.13,42.15,21801.0,35.1132,35.1466,35.1132,35.1299,21801.0
2019-03-01 12:20:00,42.16,42.22,42.13,42.2,39978.0,35.1382,35.1882,35.1132,35.1716,39978.0
2019-03-01 12:30:00,42.19,42.21,42.14,42.14,66271.0,35.1632,35.1799,35.1216,35.1216,66271.0
2019-03-01 12:40:00,42.15,42.15,42.08,42.15,80008.0,35.1299,35.1299,35.0716,35.1299,80008.0
2019-03-01 12:50:00,42.15,42.21,42.12,42.19,22299.0,35.1299,35.1799,35.1049,35.1632,22299.0
2019-03-01 13:00:00,42.19,42.23,42.17,42.22,24760.0,35.1632,35.1966,35.1466,35.1882,24760.0
2019-03-01 13:10:00,42.22,42.23,42.18,42.19,14257.0,35.1882,35.1966,35.1549,35.1632,14257.0
2019-03-01 13:20:00,42.2,42.2,42.17,42.19,15963.0,35.1716,35.1716,35.1466,35.1632,15963.0
2019-03-01 13:30:00,42.2,42.2,42.14,42.14,28898.0,35.1716,35.1716,35.1216,35.1216,28898.0
2019-03-01 13:40:00,42.15,42.19,42.08,42.16,111888.0,35.1299,35.1632,35.0716,35.1382,111888.0
2019-03-01 13:50:00,42.16,42.22,42.15,42.2,67886.0,35.1382,35.1882,35.1299,35.1716,67886.0
2019-03-01 14:00:00,42.2,42.23,42.18,42.21,46222.0,35.1716,35.1966,35.1549,35.1799,46222.0
2019-03-01 14:10:00,42.21,42.21,42.17,42.21,43903.0,35.1799,35.1799,35.1466,35.1799,43903.0
2019-03-01 14:20:00,42.21,42.3,42.21,42.3,39882.0,35.1799,35.2549,35.1799,35.2549,39882.0
2019-03-01 14:30:00,42.3,42.37,42.29,42.34,32076.0,35.2549,35.3133,35.2466,35.2883,32076.0
2019-03-01 14:40:00,42.35,42.36,42.31,42.33,24554.0,35.2966,35.3049,35.2633,35.2799,24554.0
2019-03-01 14:50:00,42.33,42.36,42.32,42.36,32233.0,35.2799,35.3049,35.2716,35.3049,32233.0
2019-03-01 15:00:00,42.35,42.38,42.32,42.38,35009.0,35.2966,35.3216,35.2716,35.3216,35009.0
2019-03-01 15:10:00,42.38,42.38,42.31,42.31,32467.0,35.3216,35.3216,35.2633,35.2633,32467.0
2019-03-01 15:20:00,42.31,42.34,42.3,42.32,64896.0,35.2633,35.2883,35.2549,35.2716,64896.0
2019-03-01 15:30:00,42.32,42.42,42.31,42.39,55401.0,35.2716,35.3549,35.2633,35.3299,55401.0
2019-03-01 15:40:00,42.39,42.47,42.38,42.4,116748.0,35.3299,35.3966,35.3216,35.3383,116748.0
2019-03-01 15:50:00,42.39,42.45,42.35,42.43,273353.0,35.3299,35.3799,35.2966,35.3633,273353.0
2019-03-04 09:30:00,42.55,42.59,42.4,42.55,132378.0,35.4633,35.4966,35.3383,35.4633,132378.0
2019-03-04 09:40:00,42.55,42.57,42.47,42.5,45932.0,35.4633,35.4799,35.3966,35.4216,45932.0
2019-03-04 09:50:00,42.5,42.5,42.41,42.43,58150.0,35.4216,35.4216,35.3466,35.3633,58150.0
2019-03-04 10:00:00,42.42,42.46,42.37,42.41,29019.0,35.3549,35.3883,35.3133,35.3466,29019.0
2019-03-04 10:10:00,42.42,42.44,42.37,42.42,35339.0,35.3549,35.3716,35.3133,35.3549,35339.0
2019-03-04 10:20:00,42.42,42.43,42.34,42.38,33389.0,35.3549,35.3633,35.2883,35.3216,33389.0
2019-03-04 10:30:00,42.38,42.42,42.37,42.41,33457.0,35.3216,35.3549,35.3133,35.3466,33457.0
2019-03-04 10:40:00,42.41,42.48,42.39,42.46,115289.0,35.3466,35.4049,35.3299,35.3883,115289.0
2019-03-04 10:50:00,42.45,42.45,42.35,42.44,69931.0,35.3799,35.3799,35.2966,35.3716,69931.0
2019-03-04 11:00:00,42.44,42.46,42.4,42.4,39722.0,35.3716,35.3883,35.3383,35.3383,39722.0
2019-03-04 11:10:00,42.4,42.43,42.35,42.41,92995.0,35.3383,35.3633,35.2966,35.3466,92995.0
2019-03-04 11:20:00,42.41,42.45,42.3,42.33,63465.0,35.3466,35.3799,35.2549,35.2799,63465.0
2019-03-04 11:30:00,42.33,42.34,42.26,42.29,34173.0,35.2799,35.2883,35.2216,35.2466,34173.0
2019-03-04 11:40:00,42.29,42.32,42.18,42.19,49059.0,35.2466,35.2716,35.1549,35.1632,49059.0
2019-03-04 11:50:00,42.19,42.21,42.09,42.11,45609.0,35.1632,35.1799,35.0799,35.0966,45609.0
2019-03-04 12:00:00,42.1,42.13,42.05,42.07,38100.0,35.0882,35.1132,35.0466,35.0632,38100.0
2019-03-04 12:10:00,42.07,42.07,41.86,41.88,56070.0,35.0632,35.0632,34.8882,34.9049,56070.0
2019-03-04 12:20:00,41.88,41.97,41.88,41.97,42923.0,34.9049,34.9799,34.9049,34.9799,42923.0
2019-03-04 12:30:00,41.96,41.99,41.88,41.92,88001.0,34.9715,34.9965,34.9049,34.9382,88001.0
2019-03-04 12:40:00,41.91,41.96,41.87,41.9,65278.0,34.9299,34.9715,34.8965,34.9215,65278.0
2019-03-04 12:50:00,41.91,41.98,41.89,41.96,27668.0,34.9299,34.9882,34.9132,34.9715,27668.0
2019-03-04 13:00:00,41.96,41.96,41.81,41.83,70763.0,34.9715,34.9715,34.8465,34.8632,70763.0
2019-03-04 13:10:00,41.82,41.93,41.8,41.9,158012.0,34.8549,34.9465,34.8382,34.9215,158012.0
2019-03-04 13:20:00,41.91,41.98,41.91,41.97,29496.0,34.9299,34.9882,34.9299,34.9799,29496.0
2019-03-04 13:30:00,41.98,41.99,41.93,41.94,34117.0,34.9882,34.9965,34.9465,34.9549,34117.0
2019-03-04 13:40:00,41.94,42.02,41.93,42.02,23295.0,34.9549,35.0216,34.9465,35.0216,23295.0
2019-03-04 13:50:00,42.01,42.05,42.0,42.03,32667.0,35.0132,35.0466,35.0049,35.0299,32667.0
2019-03-04 14:00:00,42.03,42.06,41.93,42.0,155312.0,35.0299,35.0549,34.9465,35.0049,155312.0
2019-03-04 14:10:00,42.0,42.09,41.98,42.08,45872.0,35.0049,35.0799,34.9882,35.0716,45872.0
2019-03-04 14:20:00,42.08,42.1,42.04,42.07,44096.0,35.0716,35.0882,35.0382,35.0632,44096.0
2019-03-04 14:30:00,42.07,42.12,42.03,42.1,42360.0,35.0632,35.1049,35.0299,35.0882,42360.0
2019-03-04 14:40:00,42.09,42.13,42.05,42.09,65424.0,35.0799,35.1132,35.0466,35.0799,65424.0
2019-03-04 14:50:00,42.1,42.15,42.07,42.07,36797.0,35.0882,35.1299,35.0632,35.0632,36797.0
2019-03-04 15:00:00,42.07,42.08,41.98,41.99,76889.0,35.0632,35.0716,34.9882,34.9965,76889.0
2019-03-04 15:10:00,42.0,42.06,41.99,42.05,32908.0,35.0049,35.0549,34.9965,35.0466,32908.0
2019-03-04 15:20:00,42.05,42.11,42.02,42.09,41550.0,35.0466,35.0966,35.0216,35.0799,41550.0
2019-03-04 15:30:00,42.09,42.22,42.06,42.17,96336.0,35.0799,35.1882,35.0549,35.1466,96336.0
2019-03-04 15:40:00,42.17,42.21,42.14,42.16,132827.0,35.1466,35.1799,35.1216,35.1382,132827.0
2019-03-04 15:50:00,42.16,42.23,42.14,42.22,279138.0,35.1382,35.1966,35.1216,35.1882,279138.0
2019-03-05 09:30:00,42.15,42.17,42.02,42.15,81233.0,35.1299,35.1466,35.0216,35.1299,81233.0
2019-03-05 09:40:00,42.16,42.23,42.07,42.22,28195.0,35.1382,35.1966,35.0632,35.1882,28195.0
2019-03-05 09:50:00,42.23,42.24,42.09,42.09,82253.0,35.1966,35.2049,35.0799,35.0799,82253.0
2019-03-05 10:00:00,42.1,42.19,42.06,42.09,43948.0,35.0882,35.1632,35.0549,35.0799,43948.0
2019-03-05 10:10:00,42.09,42.16,42.05,42.13,27293.0,35.0799,35.1382,35.0466,35.1132,27293.0
2019-03-05 10:20:00,42.13,42.16,42.03,42.05,30112.0,35.1132,35.1382,35.0299,35.0466,30112.0
2019-03-05 10:30:00,42.08,42.11,42.01,42.02,27901.0,35.0716,35.0966,35.0132,35.0216,27901.0
2019-03-05 10:40:00,42.01,42.04,41.99,42.01,33441.0,35.0132,35.0382,34.9965,35.0132,33441.0
2019-03-05 10:50:00,42.01,42.04,41.99,42.02,24031.0,35.0132,35.0382,34.9965,35.0216,24031.0
2019-03-05 11:00:00,42.03,42.13,42.02,42.13,22240.0,35.0299,35.1132,35.0216,35.1132,22240.0
2019-03-05 11:10:00,42.13,42.19,42.12,42.19,31141.0,35.1132,35.1632,35.1049,35.1632,31141.0
2019-03-05 11:20:00,42.19,42.19,42.11,42.12,35941.0,35.1632,35.1632,35.0966,35.1049,35941.0
2019-03-05 11:30:00,42.12,42.26,42.11,42.24,33018.0,35.1049,35.2216,35.0966,35.2049,33018.0
2019-03-05 11:40:00,42.24,42.32,42.24,42.31,41711.0,35.2049,35.2716,35.2049,35.2633,41711.0
2019-03-05 11:50:00,42.31,42.31,42.23,42.23,25147.0,35.2633,35.2633,35.1966,35.1966,25147.0
2019-03-05 12:00:00,42.23,42.26,42.21,42.25,21080.0,35.1966,35.2216,35.1799,35.2132,21080.0
2019-03-05 12:10:00,42.25,42.27,42.21,42.21,22921.0,35.2132,35.2299,35.1799,35.1799,22921.0
2019-03-05 12:20:00,42.21,42.23,42.18,42.19,35914.0,35.1799,35.1966,35.1549,35.1632,35914.0
2019-03-05 12:30:00,42.18,42.19,42.12,42.13,16872.0,35.1549,35.1632,35.1049,35.1132,16872.0
2019-03-05 12:40:00,42.14,42.15,42.12,42.13,18778.0,35.1216,35.1299,35.1049,35.1132,18778.0
2019-03-05 12:50:00,42.13,42.21,42.11,42.2,20118.0,35.1132,35.1799,35.0966,35.1716,20118.0
2019-03-05 13:00:00,42.21,42.24,42.18,42.23,29149.0,35.1799,35.2049,35.1549,35.1966,29149.0
2019-03-05 13:10:00,42.23,42.26,42.22,42.22,15939.0,35.1966,35.2216,35.1882,35.1882,15939.0
2019-03-05 13:20:00,42.23,42.23,42.12,42.12,20510.0,35.1966,35.1966,35.1049,35.1049,20510.0
2019-03-05 13:30:00,42.12,42.2,42.12,42.2,19778.0,35.1049,35.1716,35.1049,35.1716,19778.0
2019-03-05 13:40:00,42.19,42.2,42.14,42.2,19712.0,35.1632,35.1716,35.1216,35.1716,19712.0
2019-03-05 13:50:00,42.2,42.25,42.19,42.23,27927.0,35.1716,35.2132,35.1632,35.1966,27927.0
2019-03-05 14:00:00,42.23,42.28,42.23,42.27,32260.0,35.1966,35.2382,35.1966,35.2299,32260.0
2019-03-05 14:10:00,42.26,42.37,42.26,42.36,68585.0,35.2216,35.3133,35.2216,35.3049,68585.0
2019-03-05 14:20:00,42.36,42.4,42.33,42.39,56969.0,35.3049,35.3383,35.2799,35.3299,56969.0
2019-03-05 14:30:00,42.39,42.39,42.34,42.38,30572.0,35.3299,35.3299,35.2883,35.3216,30572.0
2019-03-05 14:40:00,42.38,42.4,42.35,42.38,18172.0,35.3216,35.3383,35.2966,35.3216,18172.0
2019-03-05 14:50:00,42.38,42.41,42.36,42.38,34149.0,35.3216,35.3466,35.3049,35.3216,34149.0
2019-03-05 15:00:00,42.37,42.44,42.37,42.39,53863.0,35.3133,35.3716,35.3133,35.3299,53863.0
2019-03-05 15:10:00,42.39,42.39,42.3,42.3,51606.0,35.3299,35.3299,35.2549,35.2549,51606.0
2019-03-05 15:20:00,42.31,42.32,42.25,42.25,58304.0,35.2633,35.2716,35.2132,35.2132,58304.0
2019-03-05 15:30:00,42.26,42.36,42.25,42.32,61981.0,35.2216,35.3049,35.2132,35.2716,61981.0
2019-03-05 15:40:00,42.32,42.36,42.3,42.3,76984.0,35.2716,35.3049,35.2549,35.2549,76984.0
2019-03-05 15:50:00,42.31,42.33,42.23,42.25,211049.0,35.2633,35.2799,35.1966,35.2132,211049.0
2019-03-06 09:30:00,42.34,42.34,41.96,42.03,188488.0,35.2883,35.2883,34.9715,35.0299,188488.0
2019-03-06 09:40:00,42.03,42.12,41.98,42.0,53759.0,35.0299,35.1049,34.9882,35.0049,53759.0
2019-03-06 09:50:00,42.01,42.01,41.91,41.97,75803.0,35.0132,35.0132,34.9299,34.9799,75803.0
2019-03-06 10:00:00,41.96,42.15,41.96,42.14,92072.0,34.9715,35.1299,34.9715,35.1216,92072.0
2019-03-06 10:10:00,42.15,42.16,42.09,42.1,33477.0,35.1299,35.1382,35.0799,35.0882,33477.0
2019-03-06 10:20:00,42.11,42.15,42.1,42.1,40297.0,35.0966,35.1299,35.0882,35.0882,40297.0
2019-03-06 10:30:00,42.09,42.13,42.08,42.1,30863.0,35.0799,35.1132,35.0716,35.0882,30863.0
2019-03-06 10:40:00,42.1,42.13,42.08,42.12,44381.0,35.0882,35.1132,35.0716,35.1049,44381.0
2019-03-06 10:50:00,42.12,42.13,42.11,42.13,41819.0,35.1049,35.1132,35.0966,35.1132,41819.0
2019-03-06 11:00:00,42.12,42.21,42.1,42.19,48400.0,35.1049,35.1799,35.0882,35.1632,48400.0
2019-03-06 11:10:00,42.2,42.3,42.18,42.3,29731.0,35.1716,35.2549,35.1549,35.2549,29731.0
2019-03-06 11:20:00,42.3,42.31,42.24,42.26,40305.0,35.2549,35.2633,35.2049,35.2216,40305.0
2019-03-06 11:30:00,42.26,42.36,42.26,42.35,27605.0,35.2216,35.3049,35.2216,35.2966,27605.0
2019-03-06 11:40:00,42.34,42.37,42.27,42.28,22142.0,35.2883,35.3133,35.2299,35.2382,22142.0
2019-03-06 11:50:00,42.27,42.27,42.16,42.22,27013.0,35.2299,35.2299,35.1382,35.1882,27013.0
2019-03-06 12:00:00,42.21,42.3,42.21,42.29,22264.0,35.1799,35.2549,35.1799,35.2466,22264.0
2019-03-06 12:10:00,42.28,42.28,42.15,42.16,22915.0,35.2382,35.2382,35.1299,35.1382,22915.0
2019-03-06 12:20:00,42.16,42.19,42.11,42.13,16857.0,35.1382,35.1632,35.0966,35.1132,16857.0
2019-03-06 12:30:00,42.13,42.19,42.13,42.16,14585.0,35.1132,35.1632,35.1132,35.1382,14585.0
2019-03-06 12:40:00,42.16,42.18,42.13,42.14,22700.0,35.1382,35.1549,35.1132,35.1216,22700.0
2019-03-06 12:50:00,42.15,42.18,42.1,42.12,18181.0,35.1299,35.1549,35.0882,35.1049,18181.0
2019-03-06 13:00:00,42.13,42.14,42.06,42.09,20322.0,35.1132,35.1216,35.0549,35.0799,20322.0
2019-03-06 13:10:00,42.09,42.12,42.07,42.11,20137.0,35.0799,35.1049,35.0632,35.0966,20137.0
2019-03-06 13:20:00,42.12,42.12,42.07,42.08,18575.0,35.1049,35.1049,35.0632,35.0716,18575.0
2019-03-06 13:30:00,42.08,42.1,42.05,42.09,23769.0,35.0716,35.0882,35.0466,35.0799,23769.0
2019-03-06 13:40:00,42.1,42.1,42.02,42.05,15674.0,35.0882,35.0882,35.0216,35.0466,15674.0
2019-03-06 13:50:00,42.05,42.1,42.04,42.09,41376.0,35.0466,35.0882,35.0382,35.0799,41376.0
2019-03-06 14:00:00,42.09,42.15,42.09,42.12,24761.0,35.0799,35.1299,35.0799,35.1049,24761.0
2019-03-06 14:10:00,42.13,42.16,42.12,42.15,32952.0,35.1132,35.1382,35.1049,35.1299,32952.0
2019-03-06 14:20:00,42.15,42.21,42.14,42.18,50613.0,35.1299,35.1799,35.1216,35.1549,50613.0
2019-03-06 14:30:00,42.18,42.21,42.16,42.18,35868.0,35.1549,35.1799,35.1382,35.1549,35868.0
2019-03-06 14:40:00,42.18,42.21,42.16,42.2,45333.0,35.1549,35.1799,35.1382,35.1716,45333.0
2019-03-06 14:50:00,42.2,42.27,42.17,42.25,39884.0,35.1716,35.2299,35.1466,35.2132,39884.0
2019-03-06 15:00:00,42.25,42.27,42.18,42.18,57486.0,35.2132,35.2299,35.1549,35.1549,57486.0
2019-03-06 15:10:00,42.18,42.19,42.11,42.16,36971.0,35.1549,35.1632,35.0966,35.1382,36971.0
2019-03-06 15:20:00,42.17,42.19,42.15,42.17,48277.0,35.1466,35.1632,35.1299,35.1466,48277.0
2019-03-06 15:30:00,42.16,42.22,42.16,42.22,45853.0,35.1382,35.1882,35.1382,35.1882,45853.0
2019-03-06 15:40:00,42.22,42.24,42.17,42.19,91187.0,35.1882,35.2049,35.1466,35.1632,91187.0
2019-03-06 15:50:00,42.19,42.21,42.12,42.13,195299.0,35.1632,35.1799,35.1049,35.1132,195299.0
2019-03-07 09:30:00,42.16,42.2,41.97,42.08,70063.0,35.1382,35.1716,34.9799,35.0716,70063.0
2019-03-07 09:40:00,42.09,42.16,41.99,42.03,97682.0,35.0799,35.1382,34.9965,35.0299,97682.0
2019-03-07 09:50:00,42.04,42.05,41.94,41.97,64884.0,35.0382,35.0466,34.9549,34.9799,64884.0
2019-03-07 10:00:00,41.97,41.97,41.81,41.81,42097.0,34.9799,34.9799,34.8465,34.8465,42097.0
2019-03-07 10:10:00,41.81,41.81,41.61,41.64,80275.0,34.8465,34.8465,34.6798,34.7048,80275.0
2019-03-07 10:20:00,41.63,41.71,41.58,41.69,76859.0,34.6965,34.7632,34.6548,34.7465,76859.0
2019-03-07 10:30:00,41.68,41.75,41.67,41.71,24622.0,34.7382,34.7965,34.7298,34.7632,24622.0
2019-03-07 10:40:00,41.72,41.83,41.68,41.83,49418.0,34.7715,34.8632,34.7382,34.8632,49418.0
2019-03-07 10:50:00,41.83,41.86,41.78,41.83,38195.0,34.8632,34.8882,34.8215,34.8632,38195.0
2019-03-07 11:00:00,41.82,41.86,41.76,41.78,36027.0,34.8549,34.8882,34.8049,34.8215,36027.0
2019-03-07 11:10:00,41.79,41.82,41.75,41.78,29339.0,34.8299,34.8549,34.7965,34.8215,29339.0
2019-03-07 11:20:00,41.78,41.85,41.75,41.84,39736.0,34.8215,34.8799,34.7965,34.8715,39736.0
2019-03-07 11:30:00,41.84,41.89,41.84,41.86,27336.0,34.8715,34.9132,34.8715,34.8882,27336.0
2019-03-07 11:40:00,41.86,41.88,41.84,41.84,17043.0,34.8882,34.9049,34.8715,34.8715,17043.0
2019-03-07 11:50:00,41.85,41.9,41.81,41.89,28240.0,34.8799,34.9215,34.8465,34.9132,28240.0
2019-03-07 12:00:00,41.89,41.91,41.86,41.9,16422.0,34.9132,34.9299,34.8882,34.9215,16422.0
2019-03-07 12:10:00,41.9,41.96,41.89,41.93,18181.0,34.9215,34.9715,34.9132,34.9465,18181.0
2019-03-07 12:20:00,41.93,42.04,41.93,42.01,55093.0,34.9465,35.0382,34.9465,35.0132,55093.0
2019-03-07 12:30:00,42.01,42.14,41.99,42.11,46466.0,35.0132,35.1216,34.9965,35.0966,46466.0
2019-03-07 12:40:00,42.11,42.11,42.07,42.11,20174.0,35.0966,35.0966,35.0632,35.0966,20174.0
2019-03-07 12:50:00,42.12,42.2,42.09,42.19,53500.0,35.1049,35.1716,35.0799,35.1632,53500.0
2019-03-07 13:00:00,42.18,42.28,42.17,42.2,109051.0,35.1549,35.2382,35.1466,35.1716,109051.0
2019-03-07 13:10:00,42.21,42.29,42.2,42.27,30118.0,35.1799,35.2466,35.1716,35.2299,30118.0
2019-03-07 13:20:00,42.27,42.29,42.22,42.25,31227.0,35.2299,35.2466,35.1882,35.2132,31227.0
2019-03-07 13:30:00,42.24,42.25,42.12,42.13,30011.0,35.2049,35.2132,35.1049,35.1132,30011.0
2019-03-07 13:40:00,42.13,42.21,42.09,42.21,21028.0,35.1132,35.1799,35.0799,35.1799,21028.0
2019-03-07 13:50:00,42.2,42.22,42.18,42.19,29184.0,35.1716,35.1882,35.1549,35.1632,29184.0
2019-03-07 14:00:00,42.19,42.21,42.15,42.18,39543.0,35.1632,35.1799,35.1299,35.1549,39543.0
2019-03-07 14:10:00,42.18,42.18,42.07,42.08,37760.0,35.1549,35.1549,35.0632,35.0716,37760.0
2019-03-07 14:20:00,42.08,42.18,42.08,42.18,36221.0,35.0716,35.1549,35.0716,35.1549,36221.0
2019-03-07 14:30:00,42.18,42.19,42.1,42.12,50525.0,35.1549,35.1632,35.0882,35.1049,50525.0
2019-03-07 14:40:00,42.12,42.13,42.07,42.1,53465.0,35.1049,35.1132,35.0632,35.0882,53465.0
2019-03-07 14:50:00,42.09,42.12,42.05,42.1,40501.0,35.0799,35.1049,35.0466,35.0882,40501.0
2019-03-07 15:00:00,42.09,42.1,42.05,42.09,48341.0,35.0799,35.0882,35.0466,35.0799,48341.0
2019-03-07 15:10:00,42.09,42.11,42.04,42.11,77232.0,35.0799,35.0966,35.0382,35.0966,77232.0
2019-03-07 15:20:00,42.1,42.14,42.06,42.06,65723.0,35.0882,35.1216,35.0549,35.0549,65723.0
2019-03-07 15:30:00,42.07,42.14,42.04,42.13,59994.0,35.0632,35.1216,35.0382,35.1132,59994.0
2019-03-07 15:40:00,42.13,42.14,42.07,42.11,96119.0,35.1132,35.1216,35.0632,35.0966,96119.0
2019-03-07 15:50:00,42.11,42.19,42.07,42.17,226268.0,35.0966,35.1632,35.0632,35.1466,226268.0
2019-03-08 09:30:00,42.12,42.12,41.81,41.92,119531.0,35.1049,35.1049,34.8465,34.9382,119531.0
2019-03-08 09:40:00,41.91,41.94,41.83,41.85,35652.0,34.9299,34.9549,34.8632,34.8799,35652.0
2019-03-08 09:50:00,41.85,41.95,41.85,41.93,88467.0,34.8799,34.9632,34.8799,34.9465,88467.0
2019-03-08 10:00:00,41.92,42.01,41.87,42.01,76485.0,34.9382,35.0132,34.8965,35.0132,76485.0
2019-03-08 10:10:00,42.01,42.05,41.85,41.89,48286.0,35.0132,35.0466,34.8799,34.9132,48286.0
2019-03-08 10:20:00,41.88,42.04,41.86,42.04,32314.0,34.9049,35.0382,34.8882,35.0382,32314.0
2019-03-08 10:30:00,42.05,42.06,41.97,42.01,51730.0,35.0466,35.0549,34.9799,35.0132,51730.0
2019-03-08 10:40:00,42.01,42.15,41.96,42.13,28269.0,35.0132,35.1299,34.9715,35.1132,28269.0
2019-03-08 10:50:00,42.13,42.13,41.99,41.99,23418.0,35.1132,35.1132,34.9965,34.9965,23418.0
2019-03-08 11:00:00,42.0,42.09,41.99,42.08,34923.0,35.0049,35.0799,34.9965,35.0716,34923.0
2019-03-08 11:10:00,42.08,42.13,42.07,42.09,35148.0,35.0716,35.1132,35.0632,35.0799,35148.0
2019-03-08 11:20:00,42.09,42.18,42.07,42.13,42089.0,35.0799,35.1549,35.0632,35.1132,42089.0
2019-03-08 11:30:00,42.13,42.16,42.08,42.13,31855.0,35.1132,35.1382,35.0716,35.1132,31855.0
2019-03-08 11:40:00,42.13,42.19,42.1,42.17,35988.0,35.1132,35.1632,35.0882,35.1466,35988.0
2019-03-08 11:50:00,42.16,42.19,42.07,42.07,34917.0,35.1382,35.1632,35.0632,35.0632,34917.0
2019-03-08 12:00:00,42.07,42.07,42.01,42.04,30487.0,35.0632,35.0632,35.0132,35.0382,30487.0
2019-03-08 12:10:00,42.04,42.12,42.03,42.09,26339.0,35.0382,35.1049,35.0299,35.0799,26339.0
2019-03-08 12:20:00,42.09,42.12,42.03,42.09,22481.0,35.0799,35.1049,35.0299,35.0799,22481.0
2019-03-08 12:30:00,42.09,42.1,41.98,42.0,27247.0,35.0799,35.0882,34.9882,35.0049,27247.0
2019-03-08 12:40:00,42.01,42.01,41.96,41.98,33871.0,35.0132,35.0132,34.9715,34.9882,33871.0
2019-03-08 12:50:00,41.98,41.98,41.84,41.87,246620.0,34.9882,34.9882,34.8715,34.8965,246620.0
2019-03-08 13:00:00,41.87,41.91,41.8,41.8,21386.0,34.8965,34.9299,34.8382,34.8382,21386.0
2019-03-08 13:10:00,41.79,41.84,41.78,41.8,25268.0,34.8299,34.8715,34.8215,34.8382,25268.0
2019-03-08 13:20:00,41.79,41.79,41.71,41.72,41631.0,34.8299,34.8299,34.7632,34.7715,41631.0
2019-03-08 13:30:00,41.73,41.77,41.69,41.75,30128.0,34.7799,34.8132,34.7465,34.7965,30128.0
2019-03-08 13:40:00,41.75,41.78,41.71,41.74,20481.0,34.7965,34.8215,34.7632,34.7882,20481.0
2019-03-08 13:50:00,41.74,41.76,41.73,41.75,13606.0,34.7882,34.8049,34.7799,34.7965,13606.0
2019-03-08 14:00:00,41.75,41.75,41.7,41.75,15787.0,34.7965,34.7965,34.7548,34.7965,15787.0
2019-03-08 14:10:00,41.76,41.77,41.74,41.75,22233.0,34.8049,34.8132,34.7882,34.7965,22233.0
2019-03-08 14:20:00,41.76,41.82,41.75,41.82,9612.0,34.8049,34.8549,34.7965,34.8549,9612.0
2019-03-08 14:30:00,41.81,41.84,41.8,41.8,23961.0,34.8465,34.8715,34.8382,34.8382,23961.0
2019-03-08 14:40:00,41.81,41.86,41.78,41.86,36925.0,34.8465,34.8882,34.8215,34.8882,36925.0
2019-03-08 14:50:00,41.86,41.94,41.84,41.91,119038.0,34.8882,34.9549,34.8715,34.9299,119038.0
2019-03-08 15:00:00,41.91,41.95,41.82,41.94,195079.0,34.9299,34.9632,34.8549,34.9549,195079.0
2019-03-08 15:10:00,41.93,41.94,41.83,41.83,38662.0,34.9465,34.9549,34.8632,34.8632,38662.0
2019-03-08 15:20:00,41.83,41.84,41.76,41.77,27279.0,34.8632,34.8715,34.8049,34.8132,27279.0
2019-03-08 15:30:00,41.76,41.84,41.75,41.77,46649.0,34.8049,34.8715,34.7965,34.8132,46649.0
2019-03-08 15:40:00,41.78,41.88,41.77,41.86,66827.0,34.8215,34.9049,34.8132,34.8882,66827.0
2019-03-08 15:50:00,41.86,41.96,41.86,41.92,165795.0,34.8882,34.9715,34.8882,34.9382,165795.0
2019-03-11 09:30:00,41.93,42.19,41.93,42.12,118028.0,34.9465,35.1632,34.9465,35.1049,118028.0
2019-03-11 09:40:00,42.12,42.14,42.05,42.05,39779.0,35.1049,35.1216,35.0466,35.0466,39779.0
2019-03-11 09:50:00,42.06,42.3,42.05,42.25,92159.0,35.0549,35.2549,35.0466,35.2132,92159.0
2019-03-11 10:00:00,42.25,42.31,42.22,42.27,52355.0,35.2132,35.2633,35.1882,35.2299,52355.0
2019-03-11 10:10:00,42.27,42.28,42.19,42.21,35887.0,35.2299,35.2382,35.1632,35.1799,35887.0
2019-03-11 10:20:00,42.21,42.27,42.18,42.26,21269.0,35.1799,35.2299,35.1549,35.2216,21269.0
2019-03-11 10:30:00,42.27,42.38,42.27,42.38,18933.0,35.2299,35.3216,35.2299,35.3216,18933.0
2019-03-11 10:40:00,42.37,42.44,42.33,42.44,20218.0,35.3133,35.3716,35.2799,35.3716,20218.0
2019-03-11 10:50:00,42.43,42.52,42.43,42.51,51636.0,35.3633,35.4383,35.3633,35.4299,51636.0
2019-03-11 11:00:00,42.51,42.56,42.45,42.54,71276.0,35.4299,35.4716,35.3799,35.4549,71276.0
2019-03-11 11:10:00,42.54,42.54,42.49,42.51,52155.0,35.4549,35.4549,35.4133,35.4299,52155.0
2019-03-11 11:20:00,42.51,42.54,42.49,42.51,88003.0,35.4299,35.4549,35.4133,35.4299,88003.0
2019-03-11 11:30:00,42.51,42.51,42.44,42.45,40404.0,35.4299,35.4299,35.3716,35.3799,40404.0
2019-03-11 11:40:00,42.45,42.51,42.45,42.48,17230.0,35.3799,35.4299,35.3799,35.4049,17230.0
2019-03-11 11:50:00,42.47,42.56,42.47,42.55,25378.0,35.3966,35.4716,35.3966,35.4633,25378.0
2019-03-11 12:00:00,42.55,42.59,42.53,42.58,18086.0,35.4633,35.4966,35.4466,35.4883,18086.0
2019-03-11 12:10:00,42.59,42.59,42.54,42.56,30363.0,35.4966,35.4966,35.4549,35.4716,30363.0
2019-03-11 12:20:00,42.56,42.57,42.44,42.44,41143.0,35.4716,35.4799,35.3716,35.3716,41143.0
2019-03-11 12:30:00,42.45,42.47,42.42,42.46,42344.0,35.3799,35.3966,35.3549,35.3883,42344.0
2019-03-11 12:40:00,42.46,42.5,42.43,42.5,45671.0,35.3883,35.4216,35.3633,35.4216,45671.0
2019-03-11 12:50:00,42.49,42.49,42.45,42.49,41440.0,35.4133,35.4133,35.3799,35.4133,41440.0
2019-03-11 13:00:00,42.49,42.51,42.48,42.5,28137.0,35.4133,35.4299,35.4049,35.4216,28137.0
2019-03-11 13:10:00,42.5,42.55,42.47,42.52,24293.0,35.4216,35.4633,35.3966,35.4383,24293.0
2019-03-11 13:20:00,42.52,42.56,42.5,42.52,35516.0,35.4383,35.4716,35.4216,35.4383,35516.0
2019-03-11 13:30:00,42.52,42.55,42.49,42.53,27621.0,35.4383,35.4633,35.4133,35.4466,27621.0
2019-03-11 13:40:00,42.52,42.54,42.5,42.51,14651.0,35.4383,35.4549,35.4216,35.4299,14651.0
2019-03-11 13:50:00,42.5,42.55,42.49,42.54,19473.0,35.4216,35.4633,35.4133,35.4549,19473.0
2019-03-11 14:00:00,42.55,42.55,42.52,42.52,14775.0,35.4633,35.4633,35.4383,35.4383,14775.0
2019-03-11 14:10:00,42.53,42.53,42.48,42.5,23490.0,35.4466,35.4466,35.4049,35.4216,23490.0
2019-03-11 14:20:00,42.5,42.54,42.49,42.52,18880.0,35.4216,35.4549,35.4133,35.4383,18880.0
2019-03-11 14:30:00,42.52,42.55,42.51,42.52,45398.0,35.4383,35.4633,35.4299,35.4383,45398.0
2019-03-11 14:40:00,42.51,42.54,42.49,42.5,18501.0,35.4299,35.4549,35.4133,35.4216,18501.0
2019-03-11 14:50:00,42.49,42.53,42.46,42.52,28345.0,35.4133,35.4466,35.3883,35.4383,28345.0
2019-03-11 15:00:00,42.52,42.56,42.5,42.55,25932.0,35.4383,35.4716,35.4216,35.4633,25932.0
2019-03-11 15:10:00,42.56,42.59,42.53,42.59,46741.0,35.4716,35.4966,35.4466,35.4966,46741.0
2019-03-11 15:20:00,42.59,42.74,42.58,42.66,217000.0,35.4966,35.6216,35.4883,35.555,217000.0
2019-03-11 15:30:00,42.66,42.82,42.66,42.76,161141.0,35.555,35.6883,35.555,35.6383,161141.0
2019-03-11 15:40:00,42.75,42.89,42.75,42.89,146298.0,35.63,35.7467,35.63,35.7467,146298.0
2019-03-11 15:50:00,42.88,42.89,42.81,42.84,299003.0,35.7383,35.7467,35.68,35.705,299003.0
2019-03-12 09:30:00,42.88,42.9,42.77,42.8,92508.0,35.7383,35.755,35.6466,35.6716,92508.0
2019-03-12 09:40:00,42.8,42.85,42.77,42.81,37837.0,35.6716,35.7133,35.6466,35.68,37837.0
2019-03-12 09:50:00,42.81,42.83,42.78,42.82,38095.0,35.68,35.6966,35.655,35.6883,38095.0
2019-03-12 10:00:00,42.82,42.83,42.78,42.8,44150.0,35.6883,35.6966,35.655,35.6716,44150.0
2019-03-12 10:10:00,42.79,42.82,42.77,42.79,51785.0,35.6633,35.6883,35.6466,35.6633,51785.0
2019-03-12 10:20:00,42.8,42.8,42.75,42.79,81231.0,35.6716,35.6716,35.63,35.6633,81231.0
2019-03-12 10:30:00,42.79,42.83,42.73,42.76,82706.0,35.6633,35.6966,35.6133,35.6383,82706.0
2019-03-12 10:40:00,42.75,42.76,42.71,42.75,72918.0,35.63,35.6383,35.5966,35.63,72918.0
2019-03-12 10:50:00,42.75,42.77,42.73,42.76,122105.0,35.63,35.6466,35.6133,35.6383,122105.0
2019-03-12 11:00:00,42.76,42.82,42.75,42.79,129585.0,35.6383,35.6883,35.63,35.6633,129585.0
2019-03-12 11:10:00,42.79,42.81,42.75,42.8,52951.0,35.6633,35.68,35.63,35.6716,52951.0
2019-03-12 11:20:00,42.78,42.82,42.76,42.81,47828.0,35.655,35.6883,35.6383,35.68,47828.0
2019-03-12 11:30:00,42.81,42.89,42.79,42.88,59586.0,35.68,35.7467,35.6633,35.7383,59586.0
2019-03-12 11:40:00,42.87,42.89,42.85,42.87,33822.0,35.73,35.7467,35.7133,35.73,33822.0
2019-03-12 11:50:00,42.87,42.96,42.86,42.93,84722.0,35.73,35.805,35.7216,35.78,84722.0
2019-03-12 12:00:00,42.93,42.96,42.89,42.96,56997.0,35.78,35.805,35.7467,35.805,56997.0
2019-03-12 12:10:00,42.96,43.05,42.95,43.05,65868.0,35.805,35.88,35.7967,35.88,65868.0
2019-03-12 12:20:00,43.04,43.09,43.02,43.05,62164.0,35.8717,35.9133,35.855,35.88,62164.0
2019-03-12 12:30:00,43.05,43.05,43.01,43.03,77967.0,35.88,35.88,35.8467,35.8633,77967.0
2019-03-12 12:40:00,43.04,43.07,43.01,43.02,68382.0,35.8717,35.8967,35.8467,35.855,68382.0
2019-03-12 12:50:00,43.02,43.05,42.99,43.01,64746.0,35.855,35.88,35.83,35.8467,64746.0
2019-03-12 13:00:00,43.01,43.04,42.99,43.02,60200.0,35.8467,35.8717,35.83,35.855,60200.0
2019-03-12 13:10:00,43.02,43.03,42.97,42.99,63180.0,35.855,35.8633,35.8133,35.83,63180.0
2019-03-12 13:20:00,43.0,43.03,42.99,43.01,65177.0,35.8383,35.8633,35.83,35.8467,65177.0
2019-03-12 13:30:00,43.0,43.05,43.0,43.04,44275.0,35.8383,35.88,35.8383,35.8717,44275.0
2019-03-12 13:40:00,43.04,43.08,43.04,43.07,45790.0,35.8717,35.905,35.8717,35.8967,45790.0
2019-03-12 13:50:00,43.08,43.1,43.04,43.04,47611.0,35.905,35.9217,35.8717,35.8717,47611.0
2019-03-12 14:00:00,43.05,43.08,43.04,43.07,46730.0,35.88,35.905,35.8717,35.8967,46730.0
2019-03-12 14:10:00,43.08,43.12,43.07,43.12,56321.0,35.905,35.9383,35.8967,35.9383,56321.0
2019-03-12 14:20:00,43.11,43.12,43.04,43.07,122637.0,35.93,35.9383,35.8717,35.8967,122637.0
2019-03-12 14:30:00,43.07,43.07,43.05,43.06,56818.0,35.8967,35.8967,35.88,35.8883,56818.0
2019-03-12 14:40:00,43.05,43.09,43.05,43.07,60925.0,35.88,35.9133,35.88,35.8967,60925.0
2019-03-12 14:50:00,43.06,43.09,43.05,43.08,58972.0,35.8883,35.9133,35.88,35.905,58972.0
2019-03-12 15:00:00,43.07,43.1,43.03,43.09,71612.0,35.8967,35.9217,35.8633,35.9133,71612.0
2019-03-12 15:10:00,43.09,43.09,42.96,42.97,55917.0,35.9133,35.9133,35.805,35.8133,55917.0
2019-03-12 15:20:00,42.96,42.99,42.92,42.96,70277.0,35.805,35.83,35.7717,35.805,70277.0
2019-03-12 15:30:00,42.96,42.97,42.93,42.96,82926.0,35.805,35.8133,35.78,35.805,82926.0
2019-03-12 15:40:00,42.95,42.99,42.93,42.94,109739.0,35.7967,35.83,35.78,35.7883,109739.0
2019-03-12 15:50:00,42.94,42.95,42.86,42.92,286807.0,35.7883,35.7967,35.7216,35.7717,286807.0
2019-03-13 09:30:00,42.93,43.1,42.9,43.08,50634.0,35.78,35.9217,35.755,35.905,50634.0
2019-03-13 09:40:00,43.08,43.19,43.04,43.12,96699.0,35.905,35.9967,35.8717,35.9383,96699.0
2019-03-13 09:50:00,43.13,43.16,43.1,43.15,33137.0,35.9467,35.9717,35.9217,35.9633,33137.0
2019-03-13 10:00:00,43.15,43.3,43.15,43.28,69678.0,35.9633,36.0884,35.9633,36.0717,69678.0
2019-03-13 10:10:00,43.29,43.34,43.22,43.26,54432.0,36.08,36.1217,36.0217,36.055,54432.0
2019-03-13 10:20:00,43.26,43.33,43.25,43.3,62359.0,36.055,36.1134,36.0467,36.0884,62359.0
2019-03-13 10:30:00,43.3,43.47,43.3,43.45,63933.0,36.0884,36.2301,36.0884,36.2134,63933.0
2019-03-13 10:40:00,43.44,43.44,43.36,43.39,50356.0,36.205,36.205,36.1384,36.1634,50356.0
2019-03-13 10:50:00,43.38,43.49,43.37,43.49,52873.0,36.155,36.2467,36.1467,36.2467,52873.0
2019-03-13 11:00:00,43.5,43.6,43.49,43.56,73314.0,36.2551,36.3384,36.2467,36.3051,73314.0
2019-03-13 11:10:00,43.56,43.62,43.53,43.6,53390.0,36.3051,36.3551,36.2801,36.3384,53390.0
2019-03-13 11:20:00,43.6,43.64,43.58,43.62,55947.0,36.3384,36.3717,36.3217,36.3551,55947.0
2019-03-13 11:30:00,43.62,43.64,43.54,43.57,32370.0,36.3551,36.3717,36.2884,36.3134,32370.0
2019-03-13 11:40:00,43.57,43.58,43.49,43.5,29317.0,36.3134,36.3217,36.2467,36.2551,29317.0
2019-03-13 11:50:00,43.5,43.51,43.48,43.49,31336.0,36.2551,36.2634,36.2384,36.2467,31336.0
2019-03-13 12:00:00,43.49,43.56,43.49,43.5,50828.0,36.2467,36.3051,36.2467,36.2551,50828.0
2019-03-13 12:10:00,43.5,43.52,43.48,43.49,26488.0,36.2551,36.2717,36.2384,36.2467,26488.0
2019-03-13 12:20:00,43.48,43.48,43.45,43.48,35748.0,36.2384,36.2384,36.2134,36.2384,35748.0
2019-03-13 12:30:00,43.48,43.52,43.43,43.44,52163.0,36.2384,36.2717,36.1967,36.205,52163.0
2019-03-13 12:40:00,43.44,43.49,43.43,43.46,28738.0,36.205,36.2467,36.1967,36.2217,28738.0
2019-03-13 12:50:00,43.45,43.49,43.41,43.48,53092.0,36.2134,36.2467,36.18,36.2384,53092.0
2019-03-13 13:00:00,43.48,43.49,43.42,43.44,39360.0,36.2384,36.2467,36.1884,36.205,39360.0
2019-03-13 13:10:00,43.43,43.45,43.41,43.45,28518.0,36.1967,36.2134,36.18,36.2134,28518.0
2019-03-13 13:20:00,43.44,43.46,43.41,43.44,37213.0,36.205,36.2217,36.18,36.205,37213.0
2019-03-13 13:30:00,43.44,43.47,43.43,43.47,32510.0,36.205,36.2301,36.1967,36.2301,32510.0
2019-03-13 13:40:00,43.46,43.47,43.41,43.44,56189.0,36.2217,36.2301,36.18,36.205,56189.0
2019-03-13 13:50:00,43.44,43.5,43.43,43.5,34421.0,36.205,36.2551,36.1967,36.2551,34421.0
2019-03-13 14:00:00,43.5,43.56,43.49,43.5,44790.0,36.2551,36.3051,36.2467,36.2551,44790.0
2019-03-13 14:10:00,43.5,43.5,43.44,43.44,20067.0,36.2551,36.2551,36.205,36.205,20067.0
2019-03-13 14:20:00,43.45,43.46,43.41,43.46,71649.0,36.2134,36.2217,36.18,36.2217,71649.0
2019-03-13 14:30:00,43.45,43.48,43.42,43.47,53698.0,36.2134,36.2384,36.1884,36.2301,53698.0
2019-03-13 14:40:00,43.46,43.46,43.34,43.37,56804.0,36.2217,36.2217,36.1217,36.1467,56804.0
2019-03-13 14:50:00,43.37,43.4,43.33,43.38,34991.0,36.1467,36.1717,36.1134,36.155,34991.0
2019-03-13 15:00:00,43.37,43.38,43.31,43.31,38027.0,36.1467,36.155,36.0967,36.0967,38027.0
2019-03-13 15:10:00,43.31,43.35,43.29,43.33,47812.0,36.0967,36.13,36.08,36.1134,47812.0
2019-03-13 15:20:00,43.33,43.37,43.3,43.32,54547.0,36.1134,36.1467,36.0884,36.105,54547.0
2019-03-13 15:30:00,43.32,43.37,43.31,43.37,83013.0,36.105,36.1467,36.0967,36.1467,83013.0
2019-03-13 15:40:00,43.36,43.37,43.32,43.33,99304.0,36.1384,36.1467,36.105,36.1134,99304.0
2019-03-13 15:50:00,43.33,43.36,43.25,43.28,340670.0,36.1134,36.1384,36.0467,36.0717,340670.0
2019-03-14 09:30:00,43.3,43.33,43.14,43.26,107668.0,36.0884,36.1134,35.955,36.055,107668.0
2019-03-14 09:40:00,43.26,43.39,43.21,43.39,38069.0,36.055,36.1634,36.0134,36.1634,38069.0
2019-03-14 09:50:00,43.4,43.42,43.31,43.31,68962.0,36.1717,36.1884,36.0967,36.0967,68962.0
2019-03-14 10:00:00,43.31,43.33,43.25,43.27,52149.0,36.0967,36.1134,36.0467,36.0634,52149.0
2019-03-14 10:10:00,43.28,43.37,43.28,43.35,36828.0,36.0717,36.1467,36.0717,36.13,36828.0
2019-03-14 10:20:00,43.35,43.37,43.29,43.31,67704.0,36.13,36.1467,36.08,36.0967,67704.0
2019-03-14 10:30:00,43.31,43.37,43.29,43.37,61263.0,36.0967,36.1467,36.08,36.1467,61263.0
2019-03-14 10:40:00,43.37,43.39,43.33,43.34,37143.0,36.1467,36.1634,36.1134,36.1217,37143.0
2019-03-14 10:50:00,43.33,43.35,43.29,43.33,28939.0,36.1134,36.13,36.08,36.1134,28939.0
2019-03-14 11:00:00,43.33,43.36,43.32,43.33,32033.0,36.1134,36.1384,36.105,36.1134,32033.0
2019-03-14 11:10:00,43.32,43.39,43.27,43.28,75481.0,36.105,36.1634,36.0634,36.0717,75481.0
2019-03-14 11:20:00,43.28,43.3,43.21,43.22,27816.0,36.0717,36.0884,36.0134,36.0217,27816.0
2019-03-14 11:30:00,43.21,43.27,43.21,43.27,32299.0,36.0134,36.0634,36.0134,36.0634,32299.0
2019-03-14 11:40:00,43.27,43.3,43.25,43.3,22224.0,36.0634,36.0884,36.0467,36.0884,22224.0
2019-03-14 11:50:00,43.29,43.32,43.25,43.26,41907.0,36.08,36.105,36.0467,36.055,41907.0
2019-03-14 12:00:00,43.25,43.28,43.22,43.27,43772.0,36.0467,36.0717,36.0217,36.0634,43772.0
2019-03-14 12:10:00,43.27,43.29,43.24,43.25,41500.0,36.0634,36.08,36.0384,36.0467,41500.0
2019-03-14 12:20:00,43.26,43.3,43.24,43.3,63958.0,36.055,36.0884,36.0384,36.0884,63958.0
2019-03-14 12:30:00,43.3,43.37,43.29,43.37,45456.0,36.0884,36.1467,36.08,36.1467,45456.0
2019-03-14 12:40:00,43.38,43.39,43.34,43.36,53275.0,36.155,36.1634,36.1217,36.1384,53275.0
2019-03-14 12:50:00,43.36,43.42,43.35,43.41,52284.0,36.1384,36.1884,36.13,36.18,52284.0
2019-03-14 13:00:00,43.42,43.45,43.34,43.36,65390.0,36.1884,36.2134,36.1217,36.1384,65390.0
2019-03-14 13:10:00,43.35,43.37,43.35,43.36,36497.0,36.13,36.1467,36.13,36.1384,36497.0
2019-03-14 13:20:00,43.36,43.39,43.33,43.37,71955.0,36.1384,36.1634,36.1134,36.1467,71955.0
2019-03-14 13:30:00,43.36,43.37,43.27,43.3,44480.0,36.1384,36.1467,36.0634,36.0884,44480.0
2019-03-14 13:40:00,43.3,43.34,43.3,43.34,43880.0,36.0884,36.1217,36.0884,36.1217,43880.0
2019-03-14 13:50:00,43.34,43.38,43.33,43.38,79795.0,36.1217,36.155,36.1134,36.155,79795.0
2019-03-14 14:00:00,43.37,43.38,43.34,43.36,41902.0,36.1467,36.155,36.1217,36.1384,41902.0
2019-03-14 14:10:00,43.36,43.38,43.32,43.36,69800.0,36.1384,36.155,36.105,36.1384,69800.0
2019-03-14 14:20:00,43.36,43.4,43.35,43.4,43934.0,36.1384,36.1717,36.13,36.1717,43934.0
2019-03-14 14:30:00,43.4,43.41,43.33,43.34,55050.0,36.1717,36.18,36.1134,36.1217,55050.0
2019-03-14 14:40:00,43.34,43.39,43.34,43.34,49533.0,36.1217,36.1634,36.1217,36.1217,49533.0
2019-03-14 14:50:00,43.34,43.38,43.32,43.38,58459.0,36.1217,36.155,36.105,36.155,58459.0
2019-03-14 15:00:00,43.37,43.39,43.33,43.39,61943.0,36.1467,36.1634,36.1134,36.1634,61943.0
2019-03-14 15:10:00,43.39,43.39,43.34,43.37,64037.0,36.1634,36.1634,36.1217,36.1467,64037.0
2019-03-14 15:20:00,43.36,43.39,43.35,43.39,78197.0,36.1384,36.1634,36.13,36.1634,78197.0
2019-03-14 15:30:00,43.39,43.42,43.35,43.41,124216.0,36.1634,36.1884,36.13,36.18,124216.0
2019-03-14 15:40:00,43.42,43.44,43.36,43.39,173115.0,36.1884,36.205,36.1384,36.1634,173115.0
2019-03-14 15:50:00,43.39,43.42,43.24,43.35,571491.0,36.1634,36.1884,36.0384,36.13,571491.0
2019-03-15 09:30:00,43.36,43.37,43.11,43.32,724196.0,36.1384,36.1467,35.93,36.105,724196.0
2019-03-15 09:40:00,43.3,43.4,43.28,43.39,30653.0,36.0884,36.1717,36.0717,36.1634,30653.0
2019-03-15 09:50:00,43.39,43.45,43.37,43.42,24409.0,36.1634,36.2134,36.1467,36.1884,24409.0
2019-03-15 10:00:00,43.42,43.59,43.41,43.55,68268.0,36.1884,36.3301,36.18,36.2967,68268.0
2019-03-15 10:10:00,43.56,43.62,43.54,43.56,42688.0,36.3051,36.3551,36.2884,36.3051,42688.0
2019-03-15 10:20:00,43.57,43.64,43.56,43.64,49407.0,36.3134,36.3717,36.3051,36.3717,49407.0
2019-03-15 10:30:00,43.63,43.75,43.58,43.73,185736.0,36.3634,36.4634,36.3217,36.4467,185736.0
2019-03-15 10:40:00,43.73,43.74,43.65,43.69,84139.0,36.4467,36.4551,36.3801,36.4134,84139.0
2019-03-15 10:50:00,43.69,43.71,43.66,43.66,44293.0,36.4134,36.4301,36.3884,36.3884,44293.0
2019-03-15 11:00:00,43.65,43.68,43.62,43.64,38089.0,36.3801,36.4051,36.3551,36.3717,38089.0
2019-03-15 11:10:00,43.64,43.69,43.6,43.6,38091.0,36.3717,36.4134,36.3384,36.3384,38091.0
2019-03-15 11:20:00,43.6,43.61,43.58,43.59,16605.0,36.3384,36.3467,36.3217,36.3301,16605.0
2019-03-15 11:30:00,43.6,43.61,43.56,43.58,26827.0,36.3384,36.3467,36.3051,36.3217,26827.0
2019-03-15 11:40:00,43.58,43.7,43.56,43.7,50627.0,36.3217,36.4217,36.3051,36.4217,50627.0
2019-03-15 11:50:00,43.71,43.73,43.65,43.66,29024.0,36.4301,36.4467,36.3801,36.3884,29024.0
2019-03-15 12:00:00,43.67,43.68,43.62,43.66,49724.0,36.3967,36.4051,36.3551,36.3884,49724.0
2019-03-15 12:10:00,43.66,43.73,43.65,43.73,22303.0,36.3884,36.4467,36.3801,36.4467,22303.0
2019-03-15 12:20:00,43.73,43.76,43.71,43.75,35534.0,36.4467,36.4718,36.4301,36.4634,35534.0
2019-03-15 12:30:00,43.75,43.8,43.74,43.8,35687.0,36.4634,36.5051,36.4551,36.5051,35687.0
2019-03-15 12:40:00,43.81,43.82,43.74,43.77,37288.0,36.5134,36.5218,36.4551,36.4801,37288.0
2019-03-15 12:50:00,43.77,43.82,43.72,43.75,48331.0,36.4801,36.5218,36.4384,36.4634,48331.0
2019-03-15 13:00:00,43.76,43.79,43.75,43.77,24502.0,36.4718,36.4968,36.4634,36.4801,24502.0
2019-03-15 13:10:00,43.78,43.79,43.76,43.76,18577.0,36.4884,36.4968,36.4718,36.4718,18577.0
2019-03-15 13:20:00,43.76,43.76,43.69,43.71,20140.0,36.4718,36.4718,36.4134,36.4301,20140.0
2019-03-15 13:30:00,43.71,43.71,43.64,43.64,38315.0,36.4301,36.4301,36.3717,36.3717,38315.0
2019-03-15 13:40:00,43.65,43.66,43.63,43.63,25904.0,36.3801,36.3884,36.3634,36.3634,25904.0
2019-03-15 13:50:00,43.64,43.64,43.6,43.62,42402.0,36.3717,36.3717,36.3384,36.3551,42402.0
2019-03-15 14:00:00,43.62,43.63,43.57,43.57,45017.0,36.3551,36.3634,36.3134,36.3134,45017.0
2019-03-15 14:10:00,43.56,43.56,43.48,43.5,72590.0,36.3051,36.3051,36.2384,36.2551,72590.0
2019-03-15 14:20:00,43.5,43.5,43.46,43.47,37902.0,36.2551,36.2551,36.2217,36.2301,37902.0
2019-03-15 14:30:00,43.46,43.52,43.46,43.51,41765.0,36.2217,36.2717,36.2217,36.2634,41765.0
2019-03-15 14:40:00,43.5,43.51,43.39,43.4,70246.0,36.2551,36.2634,36.1634,36.1717,70246.0
2019-03-15 14:50:00,43.4,43.41,43.24,43.27,176768.0,36.1717,36.18,36.0384,36.0634,176768.0
2019-03-15 15:00:00,43.27,43.32,43.27,43.31,61146.0,36.0634,36.105,36.0634,36.0967,61146.0
2019-03-15 15:10:00,43.32,43.38,43.3,43.38,78674.0,36.105,36.155,36.0884,36.155,78674.0
2019-03-15 15:20:00,43.38,43.47,43.37,43.44,57160.0,36.155,36.2301,36.1467,36.205,57160.0
2019-03-15 15:30:00,43.44,43.44,43.34,43.34,111315.0,36.205,36.205,36.1217,36.1217,111315.0
2019-03-15 15:40:00,43.35,43.38,43.3,43.38,232475.0,36.13,36.155,36.0884,36.155,232475.0
2019-03-15 15:50:00,43.37,43.38,43.15,43.19,1036551.0,36.1467,36.155,35.9633,35.9967,1036551.0
2019-03-18 09:30:00,43.2,43.2,42.95,43.03,197299.0,36.005,36.005,35.7967,35.8633,197299.0
2019-03-18 09:40:00,43.03,43.27,42.87,43.18,577805.0,35.8633,36.0634,35.73,35.9884,577805.0
2019-03-18 09:50:00,43.19,43.2,43.09,43.13,51829.0,35.9967,36.005,35.9133,35.9467,51829.0
2019-03-18 10:00:00,43.14,43.19,43.07,43.09,43176.0,35.955,35.9967,35.8967,35.9133,43176.0
2019-03-18 10:10:00,43.08,43.09,42.92,42.94,48487.0,35.905,35.9133,35.7717,35.7883,48487.0
2019-03-18 10:20:00,42.94,42.98,42.85,42.93,80624.0,35.7883,35.8217,35.7133,35.78,80624.0
2019-03-18 10:30:00,42.94,42.95,42.84,42.85,44731.0,35.7883,35.7967,35.705,35.7133,44731.0
2019-03-18 10:40:00,42.86,42.87,42.77,42.84,66647.0,35.7216,35.73,35.6466,35.705,66647.0
2019-03-18 10:50:00,42.84,42.87,42.77,42.79,91209.0,35.705,35.73,35.6466,35.6633,91209.0
2019-03-18 11:00:00,42.79,42.82,42.7,42.7,60682.0,35.6633,35.6883,35.5883,35.5883,60682.0
2019-03-18 11:10:00,42.69,42.72,42.64,42.65,55066.0,35.58,35.605,35.5383,35.5466,55066.0
2019-03-18 11:20:00,42.65,42.66,42.59,42.63,42642.0,35.5466,35.555,35.4966,35.53,42642.0
2019-03-18 11:30:00,42.63,42.63,42.49,42.53,74586.0,35.53,35.53,35.4133,35.4466,74586.0
2019-03-18 11:40:00,42.53,42.55,42.48,42.54,43072.0,35.4466,35.4633,35.4049,35.4549,43072.0
2019-03-18 11:50:00,42.54,42.59,42.48,42.5,56543.0,35.4549,35.4966,35.4049,35.4216,56543.0
2019-03-18 12:00:00,42.5,42.59,42.5,42.58,49435.0,35.4216,35.4966,35.4216,35.4883,49435.0
2019-03-18 12:10:00,42.58,42.61,42.56,42.6,40816.0,35.4883,35.5133,35.4716,35.505,40816.0
2019-03-18 12:20:00,42.59,42.63,42.57,42.59,57937.0,35.4966,35.53,35.4799,35.4966,57937.0
2019-03-18 12:30:00,42.58,42.58,42.52,42.55,29753.0,35.4883,35.4883,35.4383,35.4633,29753.0
2019-03-18 12:40:00,42.56,42.59,42.55,42.59,19514.0,35.4716,35.4966,35.4633,35.4966,19514.0
2019-03-18 12:50:00,42.59,42.59,42.5,42.53,50963.0,35.4966,35.4966,35.4216,35.4466,50963.0
2019-03-18 13:00:00,42.54,42.55,42.5,42.54,35994.0,35.4549,35.4633,35.4216,35.4549,35994.0
2019-03-18 13:10:00,42.55,42.55,42.51,42.51,27429.0,35.4633,35.4633,35.4299,35.4299,27429.0
2019-03-18 13:20:00,42.52,42.53,42.48,42.48,27529.0,35.4383,35.4466,35.4049,35.4049,27529.0
2019-03-18 13:30:00,42.49,42.52,42.46,42.5,25324.0,35.4133,35.4383,35.3883,35.4216,25324.0
2019-03-18 13:40:00,42.51,42.56,42.5,42.52,22215.0,35.4299,35.4716,35.4216,35.4383,22215.0
2019-03-18 13:50:00,42.52,42.56,42.5,42.51,27653.0,35.4383,35.4716,35.4216,35.4299,27653.0
2019-03-18 14:00:00,42.51,42.53,42.48,42.5,27635.0,35.4299,35.4466,35.4049,35.4216,27635.0
2019-03-18 14:10:00,42.51,42.51,42.45,42.48,55202.0,35.4299,35.4299,35.3799,35.4049,55202.0
2019-03-18 14:20:00,42.48,42.49,42.45,42.46,39411.0,35.4049,35.4133,35.3799,35.3883,39411.0
2019-03-18 14:30:00,42.47,42.51,42.46,42.48,69486.0,35.3966,35.4299,35.3883,35.4049,69486.0
2019-03-18 14:40:00,42.48,42.52,42.48,42.51,30781.0,35.4049,35.4383,35.4049,35.4299,30781.0
2019-03-18 14:50:00,42.51,42.51,42.39,42.42,68843.0,35.4299,35.4299,35.3299,35.3549,68843.0
2019-03-18 15:00:00,42.41,42.42,42.35,42.37,53855.0,35.3466,35.3549,35.2966,35.3133,53855.0
2019-03-18 15:10:00,42.38,42.41,42.36,42.4,35710.0,35.3216,35.3466,35.3049,35.3383,35710.0
2019-03-18 15:20:00,42.4,42.41,42.36,42.39,62158.0,35.3383,35.3466,35.3049,35.3299,62158.0
2019-03-18 15:30:00,42.39,42.4,42.34,42.37,97972.0,35.3299,35.3383,35.2883,35.3133,97972.0
2019-03-18 15:40:00,42.36,42.5,42.36,42.48,164801.0,35.3049,35.4216,35.3049,35.4049,164801.0
2019-03-18 15:50:00,42.48,42.48,42.43,42.47,308712.0,35.4049,35.4049,35.3633,35.3966,308712.0
2019-03-19 09:30:00,42.6,42.84,42.56,42.77,88348.0,35.505,35.705,35.4716,35.6466,88348.0
2019-03-19 09:40:00,42.78,42.95,42.76,42.93,61392.0,35.655,35.7967,35.6383,35.78,61392.0
2019-03-19 09:50:00,42.93,42.93,42.85,42.87,60817.0,35.78,35.78,35.7133,35.73,60817.0
2019-03-19 10:00:00,42.86,42.95,42.86,42.95,66200.0,35.7216,35.7967,35.7216,35.7967,66200.0
2019-03-19 10:10:00,42.95,42.98,42.89,42.91,57246.0,35.7967,35.8217,35.7467,35.7633,57246.0
2019-03-19 10:20:00,42.92,42.92,42.87,42.88,49179.0,35.7717,35.7717,35.73,35.7383,49179.0
2019-03-19 10:30:00,42.88,43.01,42.88,43.0,64046.0,35.7383,35.8467,35.7383,35.8383,64046.0
2019-03-19 10:40:00,43.0,43.04,42.97,43.04,54701.0,35.8383,35.8717,35.8133,35.8717,54701.0
2019-03-19 10:50:00,43.04,43.04,43.0,43.0,46519.0,35.8717,35.8717,35.8383,35.8383,46519.0
2019-03-19 11:00:00,43.0,43.08,43.0,43.07,46354.0,35.8383,35.905,35.8383,35.8967,46354.0
2019-03-19 11:10:00,43.06,43.08,43.02,43.04,40256.0,35.8883,35.905,35.855,35.8717,40256.0
2019-03-19 11:20:00,43.04,43.08,43.04,43.08,36809.0,35.8717,35.905,35.8717,35.905,36809.0
2019-03-19 11:30:00,43.08,43.08,43.03,43.05,48645.0,35.905,35.905,35.8633,35.88,48645.0
2019-03-19 11:40:00,43.05,43.09,43.04,43.08,40397.0,35.88,35.9133,35.8717,35.905,40397.0
2019-03-19 11:50:00,43.08,43.1,43.04,43.09,49410.0,35.905,35.9217,35.8717,35.9133,49410.0
2019-03-19 12:00:00,43.09,43.19,43.06,43.15,85774.0,35.9133,35.9967,35.8883,35.9633,85774.0
2019-03-19 12:10:00,43.15,43.28,43.14,43.27,88612.0,35.9633,36.0717,35.955,36.0634,88612.0
2019-03-19 12:20:00,43.26,43.32,43.24,43.32,64206.0,36.055,36.105,36.0384,36.105,64206.0
2019-03-19 12:30:00,43.32,43.39,43.25,43.25,54048.0,36.105,36.1634,36.0467,36.0467,54048.0
2019-03-19 12:40:00,43.25,43.27,43.04,43.05,57395.0,36.0467,36.0634,35.8717,35.88,57395.0
2019-03-19 12:50:00,43.04,43.12,43.04,43.12,51812.0,35.8717,35.9383,35.8717,35.9383,51812.0
2019-03-19 13:00:00,43.11,43.14,43.08,43.12,39782.0,35.93,35.955,35.905,35.9383,39782.0
2019-03-19 13:10:00,43.12,43.16,43.11,43.14,25306.0,35.9383,35.9717,35.93,35.955,25306.0
2019-03-19 13:20:00,43.15,43.16,43.13,43.14,20528.0,35.9633,35.9717,35.9467,35.955,20528.0
2019-03-19 13:30:00,43.14,43.18,43.12,43.16,24183.0,35.955,35.9884,35.9383,35.9717,24183.0
2019-03-19 13:40:00,43.16,43.17,43.1,43.1,30845.0,35.9717,35.98,35.9217,35.9217,30845.0
2019-03-19 13:50:00,43.11,43.11,43.03,43.06,49780.0,35.93,35.93,35.8633,35.8883,49780.0
2019-03-19 14:00:00,43.06,43.13,43.04,43.05,60476.0,35.8883,35.9467,35.8717,35.88,60476.0
2019-03-19 14:10:00,43.05,43.05,42.95,42.99,61016.0,35.88,35.88,35.7967,35.83,61016.0
2019-03-19 14:20:00,42.98,43.01,42.96,43.01,34218.0,35.8217,35.8467,35.805,35.8467,34218.0
2019-03-19 14:30:00,43.01,43.03,43.0,43.02,43763.0,35.8467,35.8633,35.8383,35.855,43763.0
2019-03-19 14:40:00,43.02,43.03,42.98,42.99,42586.0,35.855,35.8633,35.8217,35.83,42586.0
2019-03-19 14:50:00,42.99,43.01,42.94,42.96,44049.0,35.83,35.8467,35.7883,35.805,44049.0
2019-03-19 15:00:00,42.96,43.02,42.95,42.97,45297.0,35.805,35.855,35.7967,35.8133,45297.0
2019-03-19 15:10:00,42.97,42.97,42.89,42.9,45568.0,35.8133,35.8133,35.7467,35.755,45568.0
2019-03-19 15:20:00,42.9,42.9,42.83,42.87,51232.0,35.755,35.755,35.6966,35.73,51232.0
2019-03-19 15:30:00,42.87,42.9,42.83,42.87,87162.0,35.73,35.755,35.6966,35.73,87162.0
2019-03-19 15:40:00,42.87,42.92,42.84,42.91,117930.0,35.73,35.7717,35.705,35.7633,117930.0
2019-03-19 15:50:00,42.91,43.02,42.88,43.02,315016.0,35.7633,35.855,35.7383,35.855,315016.0
2019-03-20 09:30:00,43.02,43.02,42.68,42.7,98810.0,35.855,35.855,35.5716,35.5883,98810.0
2019-03-20 09:40:00,42.69,42.69,42.6,42.61,42955.0,35.58,35.58,35.505,35.5133,42955.0
2019-03-20 09:50:00,42.6,42.6,42.41,42.41,40665.0,35.505,35.505,35.3466,35.3466,40665.0
2019-03-20 10:00:00,42.41,42.44,42.35,42.41,41299.0,35.3466,35.3716,35.2966,35.3466,41299.0
2019-03-20 10:10:00,42.4,42.4,42.26,42.26,59276.0,35.3383,35.3383,35.2216,35.2216,59276.0
2019-03-20 10:20:00,42.27,42.28,42.17,42.23,59549.0,35.2299,35.2382,35.1466,35.1966,59549.0
2019-03-20 10:30:00,42.23,42.31,42.23,42.26,59089.0,35.1966,35.2633,35.1966,35.2216,59089.0
2019-03-20 10:40:00,42.25,42.32,42.23,42.28,27210.0,35.2132,35.2716,35.1966,35.2382,27210.0
2019-03-20 10:50:00,42.27,42.32,42.26,42.31,28984.0,35.2299,35.2716,35.2216,35.2633,28984.0
2019-03-20 11:00:00,42.31,42.37,42.29,42.3,25913.0,35.2633,35.3133,35.2466,35.2549,25913.0
2019-03-20 11:10:00,42.3,42.31,42.23,42.29,30792.0,35.2549,35.2633,35.1966,35.2466,30792.0
2019-03-20 11:20:00,42.29,42.4,42.27,42.37,46853.0,35.2466,35.3383,35.2299,35.3133,46853.0
2019-03-20 11:30:00,42.38,42.42,42.37,42.39,32079.0,35.3216,35.3549,35.3133,35.3299,32079.0
2019-03-20 11:40:00,42.4,42.4,42.28,42.28,51925.0,35.3383,35.3383,35.2382,35.2382,51925.0
2019-03-20 11:50:00,42.29,42.31,42.23,42.24,31924.0,35.2466,35.2633,35.1966,35.2049,31924.0
2019-03-20 12:00:00,42.24,42.27,42.24,42.26,49520.0,35.2049,35.2299,35.2049,35.2216,49520.0
2019-03-20 12:10:00,42.26,42.26,42.21,42.22,26559.0,35.2216,35.2216,35.1799,35.1882,26559.0
2019-03-20 12:20:00,42.22,42.23,42.17,42.18,30138.0,35.1882,35.1966,35.1466,35.1549,30138.0
2019-03-20 12:30:00,42.18,42.2,42.09,42.19,47376.0,35.1549,35.1716,35.0799,35.1632,47376.0
2019-03-20 12:40:00,42.19,42.22,42.15,42.16,37593.0,35.1632,35.1882,35.1299,35.1382,37593.0
2019-03-20 12:50:00,42.16,42.17,42.1,42.15,32345.0,35.1382,35.1466,35.0882,35.1299,32345.0
2019-03-20 13:00:00,42.14,42.17,42.13,42.14,36472.0,35.1216,35.1466,35.1132,35.1216,36472.0
2019-03-20 13:10:00,42.15,42.19,42.14,42.16,39813.0,35.1299,35.1632,35.1216,35.1382,39813.0
2019-03-20 13:20:00,42.17,42.18,42.14,42.15,20753.0,35.1466,35.1549,35.1216,35.1299,20753.0
2019-03-20 13:30:00,42.14,42.19,42.14,42.19,26253.0,35.1216,35.1632,35.1216,35.1632,26253.0
2019-03-20 13:40:00,42.19,42.19,42.14,42.14,29794.0,35.1632,35.1632,35.1216,35.1216,29794.0
2019-03-20 13:50:00,42.14,42.23,42.11,42.22,48710.0,35.1216,35.1966,35.0966,35.1882,48710.0
2019-03-20 14:00:00,42.23,42.48,42.22,42.4,65239.0,35.1966,35.4049,35.1882,35.3383,65239.0
2019-03-20 14:10:00,42.4,42.45,42.38,42.42,49928.0,35.3383,35.3799,35.3216,35.3549,49928.0
2019-03-20 14:20:00,42.42,42.52,42.37,42.51,57840.0,35.3549,35.4383,35.3133,35.4299,57840.0
2019-03-20 14:30:00,42.52,42.58,42.51,42.57,66837.0,35.4383,35.4883,35.4299,35.4799,66837.0
2019-03-20 14:40:00,42.57,42.65,42.52,42.65,56077.0,35.4799,35.5466,35.4383,35.5466,56077.0
2019-03-20 14:50:00,42.65,42.67,42.52,42.55,50826.0,35.5466,35.5633,35.4383,35.4633,50826.0
2019-03-20 15:00:00,42.55,42.59,42.48,42.52,49541.0,35.4633,35.4966,35.4049,35.4383,49541.0
2019-03-20 15:10:00,42.52,42.56,42.5,42.5,48240.0,35.4383,35.4716,35.4216,35.4216,48240.0
2019-03-20 15:20:00,42.5,42.53,42.44,42.47,67664.0,35.4216,35.4466,35.3716,35.3966,67664.0
2019-03-20 15:30:00,42.46,42.46,42.26,42.27,118809.0,35.3883,35.3883,35.2216,35.2299,118809.0
2019-03-20 15:40:00,42.27,42.34,42.22,42.31,138040.0,35.2299,35.2883,35.1882,35.2633,138040.0
2019-03-20 15:50:00,42.31,42.32,42.26,42.28,308975.0,35.2633,35.2716,35.2216,35.2382,308975.0
2019-03-21 09:30:00,42.31,42.37,42.23,42.36,73925.0,35.2633,35.3133,35.1966,35.3049,73925.0
2019-03-21 09:40:00,42.37,42.42,42.34,42.41,19276.0,35.3133,35.3549,35.2883,35.3466,19276.0
2019-03-21 09:50:00,42.41,42.49,42.37,42.47,38767.0,35.3466,35.4133,35.3133,35.3966,38767.0
2019-03-21 10:00:00,42.48,42.6,42.48,42.52,31662.0,35.4049,35.505,35.4049,35.4383,31662.0
2019-03-21 10:10:00,42.53,42.55,42.47,42.48,17184.0,35.4466,35.4633,35.3966,35.4049,17184.0
2019-03-21 10:20:00,42.48,42.51,42.46,42.47,31180.0,35.4049,35.4299,35.3883,35.3966,31180.0
2019-03-21 10:30:00,42.47,42.52,42.45,42.46,39863.0,35.3966,35.4383,35.3799,35.3883,39863.0
2019-03-21 10:40:00,42.46,42.49,42.43,42.46,26370.0,35.3883,35.4133,35.3633,35.3883,26370.0
2019-03-21 10:50:00,42.46,42.51,42.46,42.48,51296.0,35.3883,35.4299,35.3883,35.4049,51296.0
2019-03-21 11:00:00,42.48,42.61,42.47,42.56,139770.0,35.4049,35.5133,35.3966,35.4716,139770.0
2019-03-21 11:10:00,42.55,42.61,42.53,42.61,35012.0,35.4633,35.5133,35.4466,35.5133,35012.0
2019-03-21 11:20:00,42.61,42.69,42.58,42.59,39415.0,35.5133,35.58,35.4883,35.4966,39415.0
2019-03-21 11:30:00,42.58,42.64,42.57,42.6,58834.0,35.4883,35.5383,35.4799,35.505,58834.0
2019-03-21 11:40:00,42.6,42.73,42.59,42.72,49668.0,35.505,35.6133,35.4966,35.605,49668.0
2019-03-21 11:50:00,42.72,42.81,42.72,42.79,48819.0,35.605,35.68,35.605,35.6633,48819.0
2019-03-21 12:00:00,42.79,42.81,42.76,42.79,48622.0,35.6633,35.68,35.6383,35.6633,48622.0
2019-03-21 12:10:00,42.78,42.81,42.75,42.75,22966.0,35.655,35.68,35.63,35.63,22966.0
2019-03-21 12:20:00,42.75,42.77,42.67,42.68,30074.0,35.63,35.6466,35.5633,35.5716,30074.0
2019-03-21 12:30:00,42.68,42.69,42.65,42.66,31111.0,35.5716,35.58,35.5466,35.555,31111.0
2019-03-21 12:40:00,42.66,42.72,42.66,42.71,19774.0,35.555,35.605,35.555,35.5966,19774.0
2019-03-21 12:50:00,42.71,42.74,42.69,42.73,23078.0,35.5966,35.6216,35.58,35.6133,23078.0
2019-03-21 13:00:00,42.73,42.78,42.73,42.78,25954.0,35.6133,35.655,35.6133,35.655,25954.0
2019-03-21 13:10:00,42.77,42.78,42.73,42.73,18563.0,35.6466,35.655,35.6133,35.6133,18563.0
2019-03-21 13:20:00,42.73,42.78,42.71,42.77,26125.0,35.6133,35.655,35.5966,35.6466,26125.0
2019-03-21 13:30:00,42.78,42.8,42.72,42.73,20479.0,35.655,35.6716,35.605,35.6133,20479.0
2019-03-21 13:40:00,42.73,42.76,42.7,42.73,21964.0,35.6133,35.6383,35.5883,35.6133,21964.0
2019-03-21 13:50:00,42.74,42.83,42.73,42.82,71970.0,35.6216,35.6966,35.6133,35.6883,71970.0
2019-03-21 14:00:00,42.83,42.87,42.82,42.86,40185.0,35.6966,35.73,35.6883,35.7216,40185.0
2019-03-21 14:10:00,42.86,42.89,42.82,42.84,29826.0,35.7216,35.7467,35.6883,35.705,29826.0
2019-03-21 14:20:00,42.84,42.88,42.82,42.86,30705.0,35.705,35.7383,35.6883,35.7216,30705.0
2019-03-21 14:30:00,42.87,42.92,42.86,42.92,35317.0,35.73,35.7717,35.7216,35.7717,35317.0
2019-03-21 14:40:00,42.91,42.97,42.9,42.96,44462.0,35.7633,35.8133,35.755,35.805,44462.0
2019-03-21 14:50:00,42.97,42.97,42.87,42.87,47108.0,35.8133,35.8133,35.73,35.73,47108.0
2019-03-21 15:00:00,42.87,42.98,42.87,42.94,50443.0,35.73,35.8217,35.73,35.7883,50443.0
2019-03-21 15:10:00,42.94,42.94,42.82,42.87,43050.0,35.7883,35.7883,35.6883,35.73,43050.0
2019-03-21 15:20:00,42.87,42.89,42.83,42.87,36101.0,35.73,35.7467,35.6966,35.73,36101.0
2019-03-21 15:30:00,42.87,42.92,42.86,42.91,68761.0,35.73,35.7717,35.7216,35.7633,68761.0
2019-03-21 15:40:00,42.91,42.97,42.87,42.88,58472.0,35.7633,35.8133,35.73,35.7383,58472.0
2019-03-21 15:50:00,42.87,42.89,42.84,42.88,203434.0,35.73,35.7467,35.705,35.7383,203434.0
2019-03-22 09:30:00,42.9,42.97,42.82,42.86,76979.0,35.755,35.8133,35.6883,35.7216,76979.0
2019-03-22 09:40:00,42.87,42.97,42.87,42.91,57100.0,35.73,35.8133,35.73,35.7633,57100.0
2019-03-22 09:50:00,42.92,42.95,42.83,42.84,49332.0,35.7717,35.7967,35.6966,35.705,49332.0
2019-03-22 10:00:00,42.84,42.89,42.81,42.82,40633.0,35.705,35.7467,35.68,35.6883,40633.0
2019-03-22 10:10:00,42.81,42.82,42.68,42.76,49120.0,35.68,35.6883,35.5716,35.6383,49120.0
2019-03-22 10:20:00,42.76,42.86,42.75,42.79,33208.0,35.6383,35.7216,35.63,35.6633,33208.0
2019-03-22 10:30:00,42.79,42.95,42.79,42.92,28164.0,35.6633,35.7967,35.6633,35.7717,28164.0
2019-03-22 10:40:00,42.92,42.95,42.85,42.86,41423.0,35.7717,35.7967,35.7133,35.7216,41423.0
2019-03-22 10:50:00,42.86,42.91,42.83,42.83,13702.0,35.7216,35.7633,35.6966,35.6966,13702.0
2019-03-22 11:00:00,42.82,42.84,42.72,42.74,36533.0,35.6883,35.705,35.605,35.6216,36533.0
2019-03-22 11:10:00,42.74,42.78,42.67,42.76,58926.0,35.6216,35.655,35.5633,35.6383,58926.0
2019-03-22 11:20:00,42.76,42.76,42.71,42.74,24634.0,35.6383,35.6383,35.5966,35.6216,24634.0
2019-03-22 11:30:00,42.72,42.77,42.69,42.71,31573.0,35.605,35.6466,35.58,35.5966,31573.0
2019-03-22 11:40:00,42.71,42.73,42.67,42.72,14523.0,35.5966,35.6133,35.5633,35.605,14523.0
2019-03-22 11:50:00,42.71,42.71,42.58,42.58,17676.0,35.5966,35.5966,35.4883,35.4883,17676.0
2019-03-22 12:00:00,42.58,42.68,42.56,42.63,49331.0,35.4883,35.5716,35.4716,35.53,49331.0
2019-03-22 12:10:00,42.63,42.64,42.54,42.54,44787.0,35.53,35.5383,35.4549,35.4549,44787.0
2019-03-22 12:20:00,42.55,42.61,42.53,42.57,37143.0,35.4633,35.5133,35.4466,35.4799,37143.0
2019-03-22 12:30:00,42.56,42.61,42.56,42.56,30486.0,35.4716,35.5133,35.4716,35.4716,30486.0
2019-03-22 12:40:00,42.56,42.57,42.46,42.49,34367.0,35.4716,35.4799,35.3883,35.4133,34367.0
2019-03-22 12:50:00,42.48,42.57,42.48,42.57,27472.0,35.4049,35.4799,35.4049,35.4799,27472.0
2019-03-22 13:00:00,42.57,42.62,42.56,42.59,51167.0,35.4799,35.5216,35.4716,35.4966,51167.0
2019-03-22 13:10:00,42.58,42.59,42.54,42.55,25643.0,35.4883,35.4966,35.4549,35.4633,25643.0
2019-03-22 13:20:00,42.55,42.55,42.5,42.53,48074.0,35.4633,35.4633,35.4216,35.4466,48074.0
2019-03-22 13:30:00,42.52,42.6,42.48,42.56,73930.0,35.4383,35.505,35.4049,35.4716,73930.0
2019-03-22 13:40:00,42.57,42.64,42.57,42.61,27443.0,35.4799,35.5383,35.4799,35.5133,27443.0
2019-03-22 13:50:00,42.61,42.64,42.59,42.61,24227.0,35.5133,35.5383,35.4966,35.5133,24227.0
2019-03-22 14:00:00,42.61,42.73,42.61,42.71,65634.0,35.5133,35.6133,35.5133,35.5966,65634.0
2019-03-22 14:10:00,42.72,42.81,42.72,42.77,31791.0,35.605,35.68,35.605,35.6466,31791.0
2019-03-22 14:20:00,42.76,42.81,42.76,42.8,23292.0,35.6383,35.68,35.6383,35.6716,23292.0
2019-03-22 14:30:00,42.8,42.82,42.76,42.78,29867.0,35.6716,35.6883,35.6383,35.655,29867.0
2019-03-22 14:40:00,42.78,42.89,42.78,42.87,37184.0,35.655,35.7467,35.655,35.73,37184.0
2019-03-22 14:50:00,42.86,42.92,42.86,42.89,30354.0,35.7216,35.7717,35.7216,35.7467,30354.0
2019-03-22 15:00:00,42.9,42.93,42.84,42.85,30037.0,35.755,35.78,35.705,35.7133,30037.0
2019-03-22 15:10:00,42.86,42.87,42.74,42.77,36021.0,35.7216,35.73,35.6216,35.6466,36021.0
2019-03-22 15:20:00,42.77,42.79,42.69,42.7,46639.0,35.6466,35.6633,35.58,35.5883,46639.0
2019-03-22 15:30:00,42.69,42.7,42.56,42.57,77134.0,35.58,35.5883,35.4716,35.4799,77134.0
2019-03-22 15:40:00,42.57,42.65,42.53,42.65,123052.0,35.4799,35.5466,35.4466,35.5466,123052.0
2019-03-22 15:50:00,42.65,42.65,42.59,42.61,294605.0,35.5466,35.5466,35.4966,35.5133,294605.0
2019-03-25 09:30:00,42.47,42.63,42.38,42.62,76982.0,35.3966,35.53,35.3216,35.5216,76982.0
2019-03-25 09:40:00,42.62,42.69,42.55,42.55,88992.0,35.5216,35.58,35.4633,35.4633,88992.0
2019-03-25 09:50:00,42.56,42.62,42.53,42.53,38340.0,35.4716,35.5216,35.4466,35.4466,38340.0
2019-03-25 10:00:00,42.54,42.61,42.52,42.6,49156.0,35.4549,35.5133,35.4383,35.505,49156.0
2019-03-25 10:10:00,42.58,42.59,42.51,42.51,28322.0,35.4883,35.4966,35.4299,35.4299,28322.0
2019-03-25 10:20:00,42.51,42.67,42.5,42.67,52841.0,35.4299,35.5633,35.4216,35.5633,52841.0
2019-03-25 10:30:00,42.68,42.78,42.65,42.74,65598.0,35.5716,35.655,35.5466,35.6216,65598.0
2019-03-25 10:40:00,42.73,42.75,42.65,42.75,79559.0,35.6133,35.63,35.5466,35.63,79559.0
2019-03-25 10:50:00,42.76,42.82,42.75,42.79,38423.0,35.6383,35.6883,35.63,35.6633,38423.0
2019-03-25 11:00:00,42.78,42.8,42.73,42.77,28707.0,35.655,35.6716,35.6133,35.6466,28707.0
2019-03-25 11:10:00,42.76,42.88,42.76,42.88,27684.0,35.6383,35.7383,35.6383,35.7383,27684.0
2019-03-25 11:20:00,42.89,43.0,42.87,42.99,32230.0,35.7467,35.8383,35.73,35.83,32230.0
2019-03-25 11:30:00,42.99,43.0,42.92,42.93,27093.0,35.83,35.8383,35.7717,35.78,27093.0
2019-03-25 11:40:00,42.93,42.94,42.82,42.83,25315.0,35.78,35.7883,35.6883,35.6966,25315.0
2019-03-25 11:50:00,42.82,42.91,42.82,42.86,24111.0,35.6883,35.7633,35.6883,35.7216,24111.0
2019-03-25 12:00:00,42.86,42.92,42.84,42.91,20486.0,35.7216,35.7717,35.705,35.7633,20486.0
2019-03-25 12:10:00,42.9,42.92,42.84,42.86,21921.0,35.755,35.7717,35.705,35.7216,21921.0
2019-03-25 12:20:00,42.87,42.92,42.87,42.92,34352.0,35.73,35.7717,35.73,35.7717,34352.0
2019-03-25 12:30:00,42.91,42.94,42.83,42.84,16807.0,35.7633,35.7883,35.6966,35.705,16807.0
2019-03-25 12:40:00,42.83,42.85,42.78,42.81,19852.0,35.6966,35.7133,35.655,35.68,19852.0
2019-03-25 12:50:00,42.83,42.88,42.82,42.88,19274.0,35.6966,35.7383,35.6883,35.7383,19274.0
2019-03-25 13:00:00,42.88,42.88,42.82,42.86,16566.0,35.7383,35.7383,35.6883,35.7216,16566.0
2019-03-25 13:10:00,42.86,42.93,42.85,42.87,30010.0,35.7216,35.78,35.7133,35.73,30010.0
2019-03-25 13:20:00,42.86,42.87,42.76,42.77,87992.0,35.7216,35.73,35.6383,35.6466,87992.0
2019-03-25 13:30:00,42.77,42.77,42.59,42.65,84640.0,35.6466,35.6466,35.4966,35.5466,84640.0
2019-03-25 13:40:00,42.65,42.67,42.5,42.55,72031.0,35.5466,35.5633,35.4216,35.4633,72031.0
2019-03-25 13:50:00,42.54,42.56,42.44,42.45,59016.0,35.4549,35.4716,35.3716,35.3799,59016.0
2019-03-25 14:00:00,42.44,42.49,42.4,42.41,33633.0,35.3716,35.4133,35.3383,35.3466,33633.0
2019-03-25 14:10:00,42.42,42.43,42.36,42.36,34658.0,35.3549,35.3633,35.3049,35.3049,34658.0
2019-03-25 14:20:00,42.37,42.38,42.31,42.36,40012.0,35.3133,35.3216,35.2633,35.3049,40012.0
2019-03-25 14:30:00,42.36,42.42,42.36,42.39,26885.0,35.3049,35.3549,35.3049,35.3299,26885.0
2019-03-25 14:40:00,42.39,42.43,42.38,42.4,36752.0,35.3299,35.3633,35.3216,35.3383,36752.0
2019-03-25 14:50:00,42.41,42.43,42.36,42.43,40959.0,35.3466,35.3633,35.3049,35.3633,40959.0
2019-03-25 15:00:00,42.43,42.46,42.39,42.43,39757.0,35.3633,35.3883,35.3299,35.3633,39757.0
2019-03-25 15:10:00,42.43,42.5,42.41,42.43,49865.0,35.3633,35.4216,35.3466,35.3633,49865.0
2019-03-25 15:20:00,42.43,42.48,42.4,42.4,39366.0,35.3633,35.4049,35.3383,35.3383,39366.0
2019-03-25 15:30:00,42.4,42.47,42.39,42.41,52249.0,35.3383,35.3966,35.3299,35.3466,52249.0
2019-03-25 15:40:00,42.41,42.46,42.38,42.42,123180.0,35.3466,35.3883,35.3216,35.3549,123180.0
2019-03-25 15:50:00,42.42,42.42,42.36,42.36,224858.0,35.3549,35.3549,35.3049,35.3049,224858.0
2019-03-26 09:30:00,42.29,42.44,42.27,42.35,135359.0,35.2466,35.3716,35.2299,35.2966,135359.0
2019-03-26 09:40:00,42.36,42.42,42.19,42.2,75659.0,35.3049,35.3549,35.1632,35.1716,75659.0
2019-03-26 09:50:00,42.2,42.2,42.1,42.17,116240.0,35.1716,35.1716,35.0882,35.1466,116240.0
2019-03-26 10:00:00,42.17,42.3,42.14,42.27,73783.0,35.1466,35.2549,35.1216,35.2299,73783.0
2019-03-26 10:10:00,42.27,42.43,42.27,42.4,49148.0,35.2299,35.3633,35.2299,35.3383,49148.0
2019-03-26 10:20:00,42.39,42.43,42.34,42.37,92174.0,35.3299,35.3633,35.2883,35.3133,92174.0
2019-03-26 10:30:00,42.36,42.36,42.29,42.33,25633.0,35.3049,35.3049,35.2466,35.2799,25633.0
2019-03-26 10:40:00,42.33,42.47,42.28,42.47,48303.0,35.2799,35.3966,35.2382,35.3966,48303.0
2019-03-26 10:50:00,42.48,42.55,42.45,42.48,63353.0,35.4049,35.4633,35.3799,35.4049,63353.0
2019-03-26 11:00:00,42.48,42.5,42.33,42.34,85171.0,35.4049,35.4216,35.2799,35.2883,85171.0
2019-03-26 11:10:00,42.34,42.35,42.27,42.27,35564.0,35.2883,35.2966,35.2299,35.2299,35564.0
2019-03-26 11:20:00,42.28,42.3,42.25,42.25,29239.0,35.2382,35.2549,35.2132,35.2132,29239.0
2019-03-26 11:30:00,42.25,42.27,42.23,42.25,55494.0,35.2132,35.2299,35.1966,35.2132,55494.0
2019-03-26 11:40:00,42.25,42.31,42.22,42.24,46656.0,35.2132,35.2633,35.1882,35.2049,46656.0
2019-03-26 11:50:00,42.23,42.24,42.09,42.12,52960.0,35.1966,35.2049,35.0799,35.1049,52960.0
2019-03-26 12:00:00,42.11,42.14,42.04,42.05,66205.0,35.0966,35.1216,35.0382,35.0466,66205.0
2019-03-26 12:10:00,42.05,42.11,42.04,42.11,31561.0,35.0466,35.0966,35.0382,35.0966,31561.0
2019-03-26 12:20:00,42.11,42.12,42.01,42.03,49528.0,35.0966,35.1049,35.0132,35.0299,49528.0
2019-03-26 12:30:00,42.03,42.04,41.98,42.01,84307.0,35.0299,35.0382,34.9882,35.0132,84307.0
2019-03-26 12:40:00,42.02,42.02,41.91,41.92,180208.0,35.0216,35.0216,34.9299,34.9382,180208.0
2019-03-26 12:50:00,41.92,41.98,41.91,41.93,43803.0,34.9382,34.9882,34.9299,34.9465,43803.0
2019-03-26 13:00:00,41.93,41.97,41.92,41.96,60229.0,34.9465,34.9799,34.9382,34.9715,60229.0
2019-03-26 13:10:00,41.96,41.99,41.95,41.99,32007.0,34.9715,34.9965,34.9632,34.9965,32007.0
2019-03-26 13:20:00,41.98,42.01,41.94,41.94,105189.0,34.9882,35.0132,34.9549,34.9549,105189.0
2019-03-26 13:30:00,41.94,41.94,41.87,41.91,50374.0,34.9549,34.9549,34.8965,34.9299,50374.0
2019-03-26 13:40:00,41.91,41.96,41.91,41.95,60445.0,34.9299,34.9715,34.9299,34.9632,60445.0
2019-03-26 13:50:00,41.96,41.98,41.94,41.96,28567.0,34.9715,34.9882,34.9549,34.9715,28567.0
2019-03-26 14:00:00,41.97,42.01,41.96,42.0,71741.0,34.9799,35.0132,34.9715,35.0049,71741.0
2019-03-26 14:10:00,41.99,42.05,41.96,42.05,40001.0,34.9965,35.0466,34.9715,35.0466,40001.0
2019-03-26 14:20:00,42.05,42.08,42.0,42.08,59517.0,35.0466,35.0716,35.0049,35.0716,59517.0
2019-03-26 14:30:00,42.08,42.09,42.02,42.08,62560.0,35.0716,35.0799,35.0216,35.0716,62560.0
2019-03-26 14:40:00,42.08,42.16,42.07,42.14,56701.0,35.0716,35.1382,35.0632,35.1216,56701.0
2019-03-26 14:50:00,42.15,42.17,42.1,42.12,76168.0,35.1299,35.1466,35.0882,35.1049,76168.0
2019-03-26 15:00:00,42.12,42.14,42.1,42.1,85229.0,35.1049,35.1216,35.0882,35.0882,85229.0
2019-03-26 15:10:00,42.11,42.13,42.08,42.09,75582.0,35.0966,35.1132,35.0716,35.0799,75582.0
2019-03-26 15:20:00,42.09,42.1,42.04,42.07,153647.0,35.0799,35.0882,35.0382,35.0632,153647.0
2019-03-26 15:30:00,42.07,42.22,42.06,42.21,143992.0,35.0632,35.1882,35.0549,35.1799,143992.0
2019-03-26 15:40:00,42.21,42.23,42.16,42.21,164478.0,35.1799,35.1966,35.1382,35.1799,164478.0
2019-03-26 15:50:00,42.2,42.31,42.19,42.29,312981.0,35.1716,35.2633,35.1632,35.2466,312981.0
2019-03-27 09:30:00,42.29,42.43,42.29,42.35,111194.0,35.2466,35.3633,35.2466,35.2966,111194.0
2019-03-27 09:40:00,42.37,42.46,42.32,42.33,37300.0,35.3133,35.3883,35.2716,35.2799,37300.0
2019-03-27 09:50:00,42.33,42.34,42.13,42.18,39312.0,35.2799,35.2883,35.1132,35.1549,39312.0
2019-03-27 10:00:00,42.18,42.22,42.13,42.18,28088.0,35.1549,35.1882,35.1132,35.1549,28088.0
2019-03-27 10:10:00,42.18,42.27,42.17,42.26,32437.0,35.1549,35.2299,35.1466,35.2216,32437.0
2019-03-27 10:20:00,42.25,42.29,42.24,42.28,37737.0,35.2132,35.2466,35.2049,35.2382,37737.0
2019-03-27 10:30:00,42.27,42.31,42.27,42.29,38218.0,35.2299,35.2633,35.2299,35.2466,38218.0
2019-03-27 10:40:00,42.29,42.32,42.23,42.3,68530.0,35.2466,35.2716,35.1966,35.2549,68530.0
2019-03-27 10:50:00,42.29,42.29,42.21,42.25,32030.0,35.2466,35.2466,35.1799,35.2132,32030.0
2019-03-27 11:00:00,42.24,42.31,42.22,42.29,34572.0,35.2049,35.2633,35.1882,35.2466,34572.0
2019-03-27 11:10:00,42.3,42.31,42.17,42.18,48531.0,35.2549,35.2633,35.1466,35.1549,48531.0
2019-03-27 11:20:00,42.18,42.24,42.17,42.18,24930.0,35.1549,35.2049,35.1466,35.1549,24930.0
2019-03-27 11:30:00,42.18,42.22,42.09,42.19,39104.0,35.1549,35.1882,35.0799,35.1632,39104.0
2019-03-27 11:40:00,42.19,42.19,42.13,42.16,32194.0,35.1632,35.1632,35.1132,35.1382,32194.0
2019-03-27 11:50:00,42.15,42.23,42.14,42.21,44343.0,35.1299,35.1966,35.1216,35.1799,44343.0
2019-03-27 12:00:00,42.21,42.28,42.18,42.26,39684.0,35.1799,35.2382,35.1549,35.2216,39684.0
2019-03-27 12:10:00,42.26,42.31,42.25,42.3,23881.0,35.2216,35.2633,35.2132,35.2549,23881.0
2019-03-27 12:20:00,42.31,42.39,42.31,42.39,41582.0,35.2633,35.3299,35.2633,35.3299,41582.0
2019-03-27 12:30:00,42.39,42.41,42.38,42.4,22061.0,35.3299,35.3466,35.3216,35.3383,22061.0
2019-03-27 12:40:00,42.39,42.43,42.37,42.38,32199.0,35.3299,35.3633,35.3133,35.3216,32199.0
2019-03-27 12:50:00,42.38,42.4,42.34,42.34,35003.0,35.3216,35.3383,35.2883,35.2883,35003.0
2019-03-27 13:00:00,42.34,42.35,42.25,42.25,49026.0,35.2883,35.2966,35.2132,35.2132,49026.0
2019-03-27 13:10:00,42.25,42.39,42.24,42.36,37108.0,35.2132,35.3299,35.2049,35.3049,37108.0
2019-03-27 13:20:00,42.35,42.41,42.35,42.38,25268.0,35.2966,35.3466,35.2966,35.3216,25268.0
2019-03-27 13:30:00,42.39,42.39,42.34,42.38,26183.0,35.3299,35.3299,35.2883,35.3216,26183.0
2019-03-27 13:40:00,42.37,42.41,42.36,42.37,24824.0,35.3133,35.3466,35.3049,35.3133,24824.0
2019-03-27 13:50:00,42.37,42.4,42.36,42.38,17559.0,35.3133,35.3383,35.3049,35.3216,17559.0
2019-03-27 14:00:00,42.38,42.46,42.35,42.46,62133.0,35.3216,35.3883,35.2966,35.3883,62133.0
2019-03-27 14:10:00,42.46,42.54,42.45,42.53,117876.0,35.3883,35.4549,35.3799,35.4466,117876.0
2019-03-27 14:20:00,42.52,42.53,42.44,42.46,45447.0,35.4383,35.4466,35.3716,35.3883,45447.0
2019-03-27 14:30:00,42.46,42.5,42.4,42.41,68345.0,35.3883,35.4216,35.3383,35.3466,68345.0
2019-03-27 14:40:00,42.41,42.43,42.37,42.39,59601.0,35.3466,35.3633,35.3133,35.3299,59601.0
2019-03-27 14:50:00,42.4,42.47,42.37,42.39,51651.0,35.3383,35.3966,35.3133,35.3299,51651.0
2019-03-27 15:00:00,42.39,42.41,42.34,42.39,34873.0,35.3299,35.3466,35.2883,35.3299,34873.0
2019-03-27 15:10:00,42.39,42.42,42.38,42.41,55946.0,35.3299,35.3549,35.3216,35.3466,55946.0
2019-03-27 15:20:00,42.42,42.47,42.41,42.46,75518.0,35.3549,35.3966,35.3466,35.3883,75518.0
2019-03-27 15:30:00,42.46,42.51,42.45,42.5,111872.0,35.3883,35.4299,35.3799,35.4216,111872.0
2019-03-27 15:40:00,42.5,42.53,42.48,42.52,90265.0,35.4216,35.4466,35.4049,35.4383,90265.0
2019-03-27 15:50:00,42.52,42.53,42.44,42.48,286011.0,35.4383,35.4466,35.3716,35.4049,286011.0
2019-03-28 09:30:00,42.46,42.69,42.45,42.68,62640.0,35.3883,35.58,35.3799,35.5716,62640.0
2019-03-28 09:40:00,42.68,42.7,42.55,42.55,56751.0,35.5716,35.5883,35.4633,35.4633,56751.0
2019-03-28 09:50:00,42.55,42.61,42.47,42.6,36169.0,35.4633,35.5133,35.3966,35.505,36169.0
2019-03-28 10:00:00,42.6,42.67,42.54,42.66,17080.0,35.505,35.5633,35.4549,35.555,17080.0
2019-03-28 10:10:00,42.66,42.68,42.63,42.67,36725.0,35.555,35.5716,35.53,35.5633,36725.0
2019-03-28 10:20:00,42.68,42.72,42.67,42.69,26179.0,35.5716,35.605,35.5633,35.58,26179.0
2019-03-28 10:30:00,42.69,42.71,42.62,42.62,33336.0,35.58,35.5966,35.5216,35.5216,33336.0
2019-03-28 10:40:00,42.61,42.7,42.61,42.68,69057.0,35.5133,35.5883,35.5133,35.5716,69057.0
2019-03-28 10:50:00,42.68,42.73,42.66,42.69,27178.0,35.5716,35.6133,35.555,35.58,27178.0
2019-03-28 11:00:00,42.69,42.69,42.62,42.63,31691.0,35.58,35.58,35.5216,35.53,31691.0
2019-03-28 11:10:00,42.62,42.65,42.59,42.61,34779.0,35.5216,35.5466,35.4966,35.5133,34779.0
2019-03-28 11:20:00,42.61,42.63,42.57,42.59,27654.0,35.5133,35.53,35.4799,35.4966,27654.0
2019-03-28 11:30:00,42.59,42.61,42.55,42.59,31947.0,35.4966,35.5133,35.4633,35.4966,31947.0
2019-03-28 11:40:00,42.59,42.59,42.5,42.57,17817.0,35.4966,35.4966,35.4216,35.4799,17817.0
2019-03-28 11:50:00,42.58,42.58,42.46,42.47,17080.0,35.4883,35.4883,35.3883,35.3966,17080.0
2019-03-28 12:00:00,42.47,42.49,42.43,42.44,15143.0,35.3966,35.4133,35.3633,35.3716,15143.0
2019-03-28 12:10:00,42.44,42.44,42.4,42.43,18221.0,35.3716,35.3716,35.3383,35.3633,18221.0
2019-03-28 12:20:00,42.42,42.49,42.42,42.47,24731.0,35.3549,35.4133,35.3549,35.3966,24731.0
2019-03-28 12:30:00,42.48,42.54,42.48,42.54,22343.0,35.4049,35.4549,35.4049,35.4549,22343.0
2019-03-28 12:40:00,42.54,42.55,42.48,42.51,18657.0,35.4549,35.4633,35.4049,35.4299,18657.0
2019-03-28 12:50:00,42.5,42.54,42.5,42.51,15768.0,35.4216,35.4549,35.4216,35.4299,15768.0
2019-03-28 13:00:00,42.51,42.54,42.49,42.49,25673.0,35.4299,35.4549,35.4133,35.4133,25673.0
2019-03-28 13:10:00,42.5,42.51,42.47,42.48,22167.0,35.4216,35.4299,35.3966,35.4049,22167.0
2019-03-28 13:20:00,42.49,42.5,42.45,42.46,19011.0,35.4133,35.4216,35.3799,35.3883,19011.0
2019-03-28 13:30:00,42.45,42.49,42.45,42.48,32705.0,35.3799,35.4133,35.3799,35.4049,32705.0
2019-03-28 13:40:00,42.48,42.49,42.47,42.48,11495.0,35.4049,35.4133,35.3966,35.4049,11495.0
2019-03-28 13:50:00,42.48,42.53,42.48,42.53,20369.0,35.4049,35.4466,35.4049,35.4466,20369.0
2019-03-28 14:00:00,42.52,42.55,42.51,42.52,25440.0,35.4383,35.4633,35.4299,35.4383,25440.0
2019-03-28 14:10:00,42.52,42.56,42.52,42.54,17806.0,35.4383,35.4716,35.4383,35.4549,17806.0
2019-03-28 14:20:00,42.55,42.55,42.5,42.52,27698.0,35.4633,35.4633,35.4216,35.4383,27698.0
2019-03-28 14:30:00,42.52,42.54,42.49,42.51,20037.0,35.4383,35.4549,35.4133,35.4299,20037.0
2019-03-28 14:40:00,42.51,42.53,42.49,42.52,25548.0,35.4299,35.4466,35.4133,35.4383,25548.0
2019-03-28 14:50:00,42.51,42.53,42.5,42.52,19461.0,35.4299,35.4466,35.4216,35.4383,19461.0
2019-03-28 15:00:00,42.52,42.57,42.5,42.55,36564.0,35.4383,35.4799,35.4216,35.4633,36564.0
2019-03-28 15:10:00,42.55,42.57,42.5,42.52,50430.0,35.4633,35.4799,35.4216,35.4383,50430.0
2019-03-28 15:20:00,42.52,42.52,42.46,42.47,69873.0,35.4383,35.4383,35.3883,35.3966,69873.0
2019-03-28 15:30:00,42.46,42.53,42.46,42.52,98306.0,35.3883,35.4466,35.3883,35.4383,98306.0
2019-03-28 15:40:00,42.52,42.62,42.51,42.6,106204.0,35.4383,35.5216,35.4299,35.505,106204.0
2019-03-28 15:50:00,42.6,42.73,42.59,42.72,303391.0,35.505,35.6133,35.4966,35.605,303391.0
2019-03-29 09:30:00,42.82,42.93,42.77,42.87,49643.0,35.6883,35.78,35.6466,35.73,49643.0
2019-03-29 09:40:00,42.86,43.0,42.83,42.95,50604.0,35.7216,35.8383,35.6966,35.7967,50604.0
2019-03-29 09:50:00,42.94,42.97,42.89,42.96,30851.0,35.7883,35.8133,35.7467,35.805,30851.0
2019-03-29 10:00:00,42.96,43.01,42.93,42.99,89218.0,35.805,35.8467,35.78,35.83,89218.0
2019-03-29 10:10:00,42.99,42.99,42.87,42.89,43959.0,35.83,35.83,35.73,35.7467,43959.0
2019-03-29 10:20:00,42.89,42.89,42.83,42.86,26141.0,35.7467,35.7467,35.6966,35.7216,26141.0
2019-03-29 10:30:00,42.86,42.91,42.82,42.89,66543.0,35.7216,35.7633,35.6883,35.7467,66543.0
2019-03-29 10:40:00,42.89,42.91,42.83,42.88,30454.0,35.7467,35.7633,35.6966,35.7383,30454.0
2019-03-29 10:50:00,42.88,42.89,42.83,42.87,17352.0,35.7383,35.7467,35.6966,35.73,17352.0
2019-03-29 11:00:00,42.87,42.92,42.86,42.88,29874.0,35.73,35.7717,35.7216,35.7383,29874.0
2019-03-29 11:10:00,42.87,42.87,42.8,42.83,14846.0,35.73,35.73,35.6716,35.6966,14846.0
2019-03-29 11:20:00,42.82,42.85,42.8,42.84,12902.0,35.6883,35.7133,35.6716,35.705,12902.0
2019-03-29 11:30:00,42.85,42.89,42.83,42.88,27655.0,35.7133,35.7467,35.6966,35.7383,27655.0
2019-03-29 11:40:00,42.89,42.89,42.84,42.85,12632.0,35.7467,35.7467,35.705,35.7133,12632.0
2019-03-29 11:50:00,42.84,42.88,42.83,42.84,16156.0,35.705,35.7383,35.6966,35.705,16156.0
2019-03-29 12:00:00,42.84,42.85,42.76,42.77,19661.0,35.705,35.7133,35.6383,35.6466,19661.0
2019-03-29 12:10:00,42.78,42.79,42.75,42.77,25120.0,35.655,35.6633,35.63,35.6466,25120.0
2019-03-29 12:20:00,42.77,42.88,42.77,42.84,38031.0,35.6466,35.7383,35.6466,35.705,38031.0
2019-03-29 12:30:00,42.84,42.88,42.83,42.85,13105.0,35.705,35.7383,35.6966,35.7133,13105.0
2019-03-29 12:40:00,42.85,42.86,42.8,42.82,14788.0,35.7133,35.7216,35.6716,35.6883,14788.0
2019-03-29 12:50:00,42.82,42.87,42.8,42.87,10939.0,35.6883,35.73,35.6716,35.73,10939.0
2019-03-29 13:00:00,42.87,42.88,42.82,42.85,18644.0,35.73,35.7383,35.6883,35.7133,18644.0
2019-03-29 13:10:00,42.85,42.87,42.84,42.85,13704.0,35.7133,35.73,35.705,35.7133,13704.0
2019-03-29 13:20:00,42.84,42.88,42.82,42.86,19706.0,35.705,35.7383,35.6883,35.7216,19706.0
2019-03-29 13:30:00,42.86,42.87,42.85,42.86,16072.0,35.7216,35.73,35.7133,35.7216,16072.0
2019-03-29 13:40:00,42.86,42.9,42.86,42.89,17467.0,35.7216,35.755,35.7216,35.7467,17467.0
2019-03-29 13:50:00,42.9,42.93,42.9,42.93,13632.0,35.755,35.78,35.755,35.78,13632.0
2019-03-29 14:00:00,42.93,42.99,42.92,42.99,21974.0,35.78,35.83,35.7717,35.83,21974.0
2019-03-29 14:10:00,42.99,43.0,42.96,42.96,21524.0,35.83,35.8383,35.805,35.805,21524.0
2019-03-29 14:20:00,42.97,42.99,42.96,42.98,17583.0,35.8133,35.83,35.805,35.8217,17583.0
2019-03-29 14:30:00,42.98,43.02,42.97,42.98,40277.0,35.8217,35.855,35.8133,35.8217,40277.0
2019-03-29 14:40:00,42.99,43.04,42.96,43.04,28112.0,35.83,35.8717,35.805,35.8717,28112.0
2019-03-29 14:50:00,43.04,43.09,43.02,43.07,67680.0,35.8717,35.9133,35.855,35.8967,67680.0
2019-03-29 15:00:00,43.07,43.15,43.06,43.15,50970.0,35.8967,35.9633,35.8883,35.9633,50970.0
2019-03-29 15:10:00,43.15,43.18,43.08,43.17,65499.0,35.9633,35.9884,35.905,35.98,65499.0
2019-03-29 15:20:00,43.17,43.18,43.09,43.18,127382.0,35.98,35.9884,35.9133,35.9884,127382.0
2019-03-29 15:30:00,43.18,43.18,43.11,43.15,74879.0,35.9884,35.9884,35.93,35.9633,74879.0
2019-03-29 15:40:00,43.15,43.16,43.09,43.09,86085.0,35.9633,35.9717,35.9133,35.9133,86085.0
2019-03-29 15:50:00,43.09,43.17,43.08,43.11,337691.0,35.9133,35.98,35.905,35.93,337691.0
2019-04-01 09:30:00,43.22,43.28,43.1,43.11,101119.0,36.0217,36.0717,35.9217,35.93,101119.0
2019-04-01 09:40:00,43.11,43.13,43.03,43.09,48271.0,35.93,35.9467,35.8633,35.9133,48271.0
2019-04-01 09:50:00,43.09,43.25,43.08,43.25,36842.0,35.9133,36.0467,35.905,36.0467,36842.0
2019-04-01 10:00:00,43.26,43.43,43.25,43.38,58898.0,36.055,36.1967,36.0467,36.155,58898.0
2019-04-01 10:10:00,43.4,43.47,43.39,43.42,38219.0,36.1717,36.2301,36.1634,36.1884,38219.0
2019-04-01 10:20:00,43.42,43.42,43.34,43.38,47509.0,36.1884,36.1884,36.1217,36.155,47509.0
2019-04-01 10:30:00,43.38,43.39,43.26,43.26,128530.0,36.155,36.1634,36.055,36.055,128530.0
2019-04-01 10:40:00,43.26,43.27,43.14,43.15,37456.0,36.055,36.0634,35.955,35.9633,37456.0
2019-04-01 10:50:00,43.16,43.17,43.03,43.04,64726.0,35.9717,35.98,35.8633,35.8717,64726.0
2019-04-01 11:00:00,43.05,43.12,43.05,43.07,22174.0,35.88,35.9383,35.88,35.8967,22174.0
2019-04-01 11:10:00,43.06,43.07,43.01,43.04,47560.0,35.8883,35.8967,35.8467,35.8717,47560.0
2019-04-01 11:20:00,43.05,43.05,42.97,42.98,31391.0,35.88,35.88,35.8133,35.8217,31391.0
2019-04-01 11:30:00,42.97,42.99,42.93,42.93,27854.0,35.8133,35.83,35.78,35.78,27854.0
2019-04-01 11:40:00,42.93,42.95,42.86,42.86,27853.0,35.78,35.7967,35.7216,35.7216,27853.0
2019-04-01 11:50:00,42.86,42.91,42.86,42.88,20366.0,35.7216,35.7633,35.7216,35.7383,20366.0
2019-04-01 12:00:00,42.87,42.88,42.82,42.83,27938.0,35.73,35.7383,35.6883,35.6966,27938.0
2019-04-01 12:10:00,42.83,42.88,42.81,42.88,31381.0,35.6966,35.7383,35.68,35.7383,31381.0
2019-04-01 12:20:00,42.87,42.91,42.81,42.81,28058.0,35.73,35.7633,35.68,35.68,28058.0
2019-04-01 12:30:00,42.82,42.83,42.75,42.77,23035.0,35.6883,35.6966,35.63,35.6466,23035.0
2019-04-01 12:40:00,42.77,42.85,42.76,42.84,38560.0,35.6466,35.7133,35.6383,35.705,38560.0
2019-04-01 12:50:00,42.84,42.86,42.82,42.85,18020.0,35.705,35.7216,35.6883,35.7133,18020.0
2019-04-01 13:00:00,42.84,42.88,42.83,42.87,28337.0,35.705,35.7383,35.6966,35.73,28337.0
2019-04-01 13:10:00,42.88,42.91,42.85,42.87,25274.0,35.7383,35.7633,35.7133,35.73,25274.0
2019-04-01 13:20:00,42.86,42.88,42.84,42.86,25072.0,35.7216,35.7383,35.705,35.7216,25072.0
2019-04-01 13:30:00,42.87,42.88,42.78,42.78,61887.0,35.73,35.7383,35.655,35.655,61887.0
2019-04-01 13:40:00,42.79,42.81,42.75,42.78,37818.0,35.6633,35.68,35.63,35.655,37818.0
2019-04-01 13:50:00,42.79,42.81,42.78,42.8,37878.0,35.6633,35.68,35.655,35.6716,37878.0
2019-04-01 14:00:00,42.81,42.82,42.78,42.79,27176.0,35.68,35.6883,35.655,35.6633,27176.0
2019-04-01 14:10:00,42.79,42.83,42.77,42.82,43614.0,35.6633,35.6966,35.6466,35.6883,43614.0
2019-04-01 14:20:00,42.82,42.82,42.75,42.76,77590.0,35.6883,35.6883,35.63,35.6383,77590.0
2019-04-01 14:30:00,42.75,42.8,42.73,42.76,30936.0,35.63,35.6716,35.6133,35.6383,30936.0
2019-04-01 14:40:00,42.76,42.77,42.73,42.75,29321.0,35.6383,35.6466,35.6133,35.63,29321.0
2019-04-01 14:50:00,42.74,42.78,42.7,42.71,50085.0,35.6216,35.655,35.5883,35.5966,50085.0
2019-04-01 15:00:00,42.7,42.7,42.62,42.64,60533.0,35.5883,35.5883,35.5216,35.5383,60533.0
2019-04-01 15:10:00,42.64,42.65,42.59,42.63,96973.0,35.5383,35.5466,35.4966,35.53,96973.0
2019-04-01 15:20:00,42.63,42.64,42.59,42.63,105309.0,35.53,35.5383,35.4966,35.53,105309.0
2019-04-01 15:30:00,42.64,42.65,42.58,42.64,137690.0,35.5383,35.5466,35.4883,35.5383,137690.0
2019-04-01 15:40:00,42.63,42.69,42.6,42.68,141364.0,35.53,35.58,35.505,35.5716,141364.0
2019-04-01 15:50:00,42.68,42.75,42.67,42.67,293290.0,35.5716,35.63,35.5633,35.5633,293290.0
2019-04-02 09:30:00,42.73,42.74,42.57,42.57,80272.0,35.6133,35.6216,35.4799,35.4799,80272.0
2019-04-02 09:40:00,42.58,42.63,42.55,42.58,42561.0,35.4883,35.53,35.4633,35.4883,42561.0
2019-04-02 09:50:00,42.59,42.72,42.55,42.71,85820.0,35.4966,35.605,35.4633,35.5966,85820.0
2019-04-02 10:00:00,42.71,42.73,42.63,42.65,76225.0,35.5966,35.6133,35.53,35.5466,76225.0
2019-04-02 10:10:00,42.65,42.71,42.61,42.69,46737.0,35.5466,35.5966,35.5133,35.58,46737.0
2019-04-02 10:20:00,42.7,42.7,42.64,42.66,35047.0,35.5883,35.5883,35.5383,35.555,35047.0
2019-04-02 10:30:00,42.67,42.69,42.64,42.64,43384.0,35.5633,35.58,35.5383,35.5383,43384.0
2019-04-02 10:40:00,42.64,42.64,42.51,42.52,35454.0,35.5383,35.5383,35.4299,35.4383,35454.0
2019-04-02 10:50:00,42.52,42.55,42.49,42.49,53708.0,35.4383,35.4633,35.4133,35.4133,53708.0
2019-04-02 11:00:00,42.48,42.49,42.36,42.4,70658.0,35.4049,35.4133,35.3049,35.3383,70658.0
2019-04-02 11:10:00,42.39,42.47,42.38,42.43,61274.0,35.3299,35.3966,35.3216,35.3633,61274.0
2019-04-02 11:20:00,42.43,42.46,42.37,42.45,43384.0,35.3633,35.3883,35.3133,35.3799,43384.0
2019-04-02 11:30:00,42.45,42.45,42.34,42.36,50424.0,35.3799,35.3799,35.2883,35.3049,50424.0
2019-04-02 11:40:00,42.36,42.46,42.35,42.45,33384.0,35.3049,35.3883,35.2966,35.3799,33384.0
2019-04-02 11:50:00,42.45,42.47,42.41,42.45,43386.0,35.3799,35.3966,35.3466,35.3799,43386.0
2019-04-02 12:00:00,42.45,42.46,42.4,42.43,32155.0,35.3799,35.3883,35.3383,35.3633,32155.0
2019-04-02 12:10:00,42.43,42.43,42.37,42.37,27018.0,35.3633,35.3633,35.3133,35.3133,27018.0
2019-04-02 12:20:00,42.36,42.36,42.31,42.34,45374.0,35.3049,35.3049,35.2633,35.2883,45374.0
2019-04-02 12:30:00,42.34,42.41,42.34,42.39,63407.0,35.2883,35.3466,35.2883,35.3299,63407.0
2019-04-02 12:40:00,42.39,42.45,42.39,42.4,38379.0,35.3299,35.3799,35.3299,35.3383,38379.0
2019-04-02 12:50:00,42.41,42.42,42.38,42.39,30609.0,35.3466,35.3549,35.3216,35.3299,30609.0
2019-04-02 13:00:00,42.39,42.42,42.34,42.42,81555.0,35.3299,35.3549,35.2883,35.3549,81555.0
2019-04-02 13:10:00,42.41,42.41,42.34,42.34,43259.0,35.3466,35.3466,35.2883,35.2883,43259.0
2019-04-02 13:20:00,42.34,42.37,42.32,42.32,37803.0,35.2883,35.3133,35.2716,35.2716,37803.0
2019-04-02 13:30:00,42.33,42.44,42.32,42.42,39910.0,35.2799,35.3716,35.2716,35.3549,39910.0
2019-04-02 13:40:00,42.42,42.44,42.39,42.4,35747.0,35.3549,35.3716,35.3299,35.3383,35747.0
2019-04-02 13:50:00,42.39,42.42,42.36,42.4,42079.0,35.3299,35.3549,35.3049,35.3383,42079.0
2019-04-02 14:00:00,42.39,42.4,42.35,42.36,27652.0,35.3299,35.3383,35.2966,35.3049,27652.0
2019-04-02 14:10:00,42.36,42.4,42.35,42.38,38954.0,35.3049,35.3383,35.2966,35.3216,38954.0
2019-04-02 14:20:00,42.38,42.45,42.38,42.41,37898.0,35.3216,35.3799,35.3216,35.3466,37898.0
2019-04-02 14:30:00,42.4,42.41,42.38,42.38,37477.0,35.3383,35.3466,35.3216,35.3216,37477.0
2019-04-02 14:40:00,42.38,42.41,42.35,42.35,47153.0,35.3216,35.3466,35.2966,35.2966,47153.0
2019-04-02 14:50:00,42.36,42.37,42.32,42.36,67637.0,35.3049,35.3133,35.2716,35.3049,67637.0
2019-04-02 15:00:00,42.36,42.42,42.34,42.36,62296.0,35.3049,35.3549,35.2883,35.3049,62296.0
2019-04-02 15:10:00,42.35,42.36,42.3,42.3,81974.0,35.2966,35.3049,35.2549,35.2549,81974.0
2019-04-02 15:20:00,42.3,42.33,42.28,42.32,61124.0,35.2549,35.2799,35.2382,35.2716,61124.0
2019-04-02 15:30:00,42.33,42.39,42.32,42.38,108800.0,35.2799,35.3299,35.2716,35.3216,108800.0
2019-04-02 15:40:00,42.39,42.4,42.37,42.37,132817.0,35.3299,35.3383,35.3133,35.3133,132817.0
2019-04-02 15:50:00,42.38,42.39,42.25,42.26,365734.0,35.3216,35.3299,35.2132,35.2216,365734.0
2019-04-03 09:30:00,42.26,42.34,42.14,42.18,90905.0,35.2216,35.2883,35.1216,35.1549,90905.0
2019-04-03 09:40:00,42.18,42.18,42.06,42.13,48961.0,35.1549,35.1549,35.0549,35.1132,48961.0
2019-04-03 09:50:00,42.12,42.13,42.04,42.05,62609.0,35.1049,35.1132,35.0382,35.0466,62609.0
2019-04-03 10:00:00,42.04,42.07,42.0,42.07,92142.0,35.0382,35.0632,35.0049,35.0632,92142.0
2019-04-03 10:10:00,42.06,42.18,42.06,42.18,27716.0,35.0549,35.1549,35.0549,35.1549,27716.0
2019-04-03 10:20:00,42.19,42.23,42.12,42.13,64955.0,35.1632,35.1966,35.1049,35.1132,64955.0
2019-04-03 10:30:00,42.12,42.16,42.09,42.12,30100.0,35.1049,35.1382,35.0799,35.1049,30100.0
2019-04-03 10:40:00,42.12,42.14,42.02,42.03,33164.0,35.1049,35.1216,35.0216,35.0299,33164.0
2019-04-03 10:50:00,42.03,42.1,42.02,42.05,66728.0,35.0299,35.0882,35.0216,35.0466,66728.0
2019-04-03 11:00:00,42.05,42.16,42.04,42.13,93663.0,35.0466,35.1382,35.0382,35.1132,93663.0
2019-04-03 11:10:00,42.13,42.15,42.06,42.09,25937.0,35.1132,35.1299,35.0549,35.0799,25937.0
2019-04-03 11:20:00,42.09,42.16,42.07,42.15,44585.0,35.0799,35.1382,35.0632,35.1299,44585.0
2019-04-03 11:30:00,42.15,42.15,42.09,42.12,24572.0,35.1299,35.1299,35.0799,35.1049,24572.0
2019-04-03 11:40:00,42.12,42.14,42.08,42.08,73055.0,35.1049,35.1216,35.0716,35.0716,73055.0
2019-04-03 11:50:00,42.09,42.17,42.08,42.15,28312.0,35.0799,35.1466,35.0716,35.1299,28312.0
2019-04-03 12:00:00,42.14,42.15,42.09,42.14,24615.0,35.1216,35.1299,35.0799,35.1216,24615.0
2019-04-03 12:10:00,42.14,42.15,42.07,42.08,83512.0,35.1216,35.1299,35.0632,35.0716,83512.0
2019-04-03 12:20:00,42.08,42.2,42.06,42.18,47240.0,35.0716,35.1716,35.0549,35.1549,47240.0
2019-04-03 12:30:00,42.18,42.23,42.17,42.19,54646.0,35.1549,35.1966,35.1466,35.1632,54646.0
2019-04-03 12:40:00,42.18,42.21,42.16,42.18,18143.0,35.1549,35.1799,35.1382,35.1549,18143.0
2019-04-03 12:50:00,42.18,42.18,42.13,42.16,29003.0,35.1549,35.1549,35.1132,35.1382,29003.0
2019-04-03 13:00:00,42.16,42.19,42.13,42.15,27677.0,35.1382,35.1632,35.1132,35.1299,27677.0
2019-04-03 13:10:00,42.14,42.19,42.13,42.19,41704.0,35.1216,35.1632,35.1132,35.1632,41704.0
2019-04-03 13:20:00,42.2,42.24,42.18,42.18,34932.0,35.1716,35.2049,35.1549,35.1549,34932.0
2019-04-03 13:30:00,42.18,42.22,42.17,42.21,38211.0,35.1549,35.1882,35.1466,35.1799,38211.0
2019-04-03 13:40:00,42.21,42.21,42.18,42.18,42654.0,35.1799,35.1799,35.1549,35.1549,42654.0
2019-04-03 13:50:00,42.18,42.18,42.15,42.15,39978.0,35.1549,35.1549,35.1299,35.1299,39978.0
2019-04-03 14:00:00,42.15,42.25,42.14,42.25,69051.0,35.1299,35.2132,35.1216,35.2132,69051.0
2019-04-03 14:10:00,42.25,42.26,42.17,42.18,38341.0,35.2132,35.2216,35.1466,35.1549,38341.0
2019-04-03 14:20:00,42.19,42.21,42.18,42.18,78076.0,35.1632,35.1799,35.1549,35.1549,78076.0
2019-04-03 14:30:00,42.18,42.18,42.12,42.13,76405.0,35.1549,35.1549,35.1049,35.1132,76405.0
2019-04-03 14:40:00,42.13,42.2,42.12,42.19,95455.0,35.1132,35.1716,35.1049,35.1632,95455.0
2019-04-03 14:50:00,42.19,42.21,42.16,42.19,49950.0,35.1632,35.1799,35.1382,35.1632,49950.0
2019-04-03 15:00:00,42.19,42.26,42.18,42.21,84725.0,35.1632,35.2216,35.1549,35.1799,84725.0
2019-04-03 15:10:00,42.2,42.22,42.16,42.17,81772.0,35.1716,35.1882,35.1382,35.1466,81772.0
2019-04-03 15:20:00,42.18,42.2,42.16,42.2,81621.0,35.1549,35.1716,35.1382,35.1716,81621.0
2019-04-03 15:30:00,42.19,42.22,42.18,42.21,114741.0,35.1632,35.1882,35.1549,35.1799,114741.0
2019-04-03 15:40:00,42.21,42.22,42.14,42.16,122210.0,35.1799,35.1882,35.1216,35.1382,122210.0
2019-04-03 15:50:00,42.16,42.24,42.15,42.21,287708.0,35.1382,35.2049,35.1299,35.1799,287708.0
2019-04-04 09:30:00,42.3,42.56,42.24,42.45,84763.0,35.2549,35.4716,35.2049,35.3799,84763.0
2019-04-04 09:40:00,42.46,42.55,42.4,42.51,35873.0,35.3883,35.4633,35.3383,35.4299,35873.0
2019-04-04 09:50:00,42.52,42.56,42.45,42.5,29822.0,35.4383,35.4716,35.3799,35.4216,29822.0
2019-04-04 10:00:00,42.5,42.51,42.44,42.47,74136.0,35.4216,35.4299,35.3716,35.3966,74136.0
2019-04-04 10:10:00,42.48,42.62,42.47,42.62,55492.0,35.4049,35.5216,35.3966,35.5216,55492.0
2019-04-04 10:20:00,42.61,42.67,42.57,42.64,75511.0,35.5133,35.5633,35.4799,35.5383,75511.0
2019-04-04 10:30:00,42.64,42.72,42.59,42.7,46019.0,35.5383,35.605,35.4966,35.5883,46019.0
2019-04-04 10:40:00,42.7,42.81,42.67,42.79,110448.0,35.5883,35.68,35.5633,35.6633,110448.0
2019-04-04 10:50:00,42.8,42.97,42.79,42.96,68763.0,35.6716,35.8133,35.6633,35.805,68763.0
2019-04-04 11:00:00,42.97,43.08,42.94,43.06,78683.0,35.8133,35.905,35.7883,35.8883,78683.0
2019-04-04 11:10:00,43.07,43.09,42.95,42.95,56039.0,35.8967,35.9133,35.7967,35.7967,56039.0
2019-04-04 11:20:00,42.95,42.96,42.85,42.93,79149.0,35.7967,35.805,35.7133,35.78,79149.0
2019-04-04 11:30:00,42.93,42.93,42.83,42.84,51366.0,35.78,35.78,35.6966,35.705,51366.0
2019-04-04 11:40:00,42.84,42.9,42.83,42.88,46484.0,35.705,35.755,35.6966,35.7383,46484.0
2019-04-04 11:50:00,42.88,42.88,42.82,42.82,27896.0,35.7383,35.7383,35.6883,35.6883,27896.0
2019-04-04 12:00:00,42.82,42.89,42.81,42.83,34030.0,35.6883,35.7467,35.68,35.6966,34030.0
2019-04-04 12:10:00,42.83,42.83,42.74,42.76,25801.0,35.6966,35.6966,35.6216,35.6383,25801.0
2019-04-04 12:20:00,42.76,42.82,42.74,42.77,51444.0,35.6383,35.6883,35.6216,35.6466,51444.0
2019-04-04 12:30:00,42.77,42.89,42.75,42.88,42530.0,35.6466,35.7467,35.63,35.7383,42530.0
2019-04-04 12:40:00,42.88,42.89,42.84,42.84,36680.0,35.7383,35.7467,35.705,35.705,36680.0
2019-04-04 12:50:00,42.85,42.89,42.84,42.86,67001.0,35.7133,35.7467,35.705,35.7216,67001.0
2019-04-04 13:00:00,42.87,42.88,42.83,42.84,34601.0,35.73,35.7383,35.6966,35.705,34601.0
2019-04-04 13:10:00,42.84,42.86,42.8,42.82,42010.0,35.705,35.7216,35.6716,35.6883,42010.0
2019-04-04 13:20:00,42.82,42.84,42.73,42.75,42750.0,35.6883,35.705,35.6133,35.63,42750.0
2019-04-04 13:30:00,42.76,42.78,42.74,42.78,42841.0,35.6383,35.655,35.6216,35.655,42841.0
2019-04-04 13:40:00,42.77,42.83,42.77,42.79,29223.0,35.6466,35.6966,35.6466,35.6633,29223.0
2019-04-04 13:50:00,42.79,42.81,42.78,42.8,30023.0,35.6633,35.68,35.655,35.6716,30023.0
2019-04-04 14:00:00,42.8,42.8,42.71,42.73,34408.0,35.6716,35.6716,35.5966,35.6133,34408.0
2019-04-04 14:10:00,42.74,42.75,42.72,42.75,27047.0,35.6216,35.63,35.605,35.63,27047.0
2019-04-04 14:20:00,42.74,42.76,42.71,42.71,32852.0,35.6216,35.6383,35.5966,35.5966,32852.0
2019-04-04 14:30:00,42.71,42.78,42.7,42.73,39893.0,35.5966,35.655,35.5883,35.6133,39893.0
2019-04-04 14:40:00,42.73,42.87,42.73,42.85,75996.0,35.6133,35.73,35.6133,35.7133,75996.0
2019-04-04 14:50:00,42.85,42.89,42.77,42.78,57298.0,35.7133,35.7467,35.6466,35.655,57298.0
2019-04-04 15:00:00,42.78,42.81,42.75,42.75,47046.0,35.655,35.68,35.63,35.63,47046.0
2019-04-04 15:10:00,42.75,42.8,42.75,42.79,74303.0,35.63,35.6716,35.63,35.6633,74303.0
2019-04-04 15:20:00,42.8,42.84,42.79,42.83,92304.0,35.6716,35.705,35.6633,35.6966,92304.0
2019-04-04 15:30:00,42.83,42.87,42.83,42.84,78384.0,35.6966,35.73,35.6966,35.705,78384.0
2019-04-04 15:40:00,42.85,42.85,42.79,42.79,98885.0,35.7133,35.7133,35.6633,35.6633,98885.0
2019-04-04 15:50:00,42.79,42.82,42.73,42.73,356953.0,35.6633,35.6883,35.6133,35.6133,356953.0
2019-04-05 09:30:00,42.65,42.79,42.55,42.64,195421.0,35.5466,35.6633,35.4633,35.5383,195421.0
2019-04-05 09:40:00,42.64,42.82,42.58,42.8,72104.0,35.5383,35.6883,35.4883,35.6716,72104.0
2019-04-05 09:50:00,42.8,42.94,42.79,42.84,44401.0,35.6716,35.7883,35.6633,35.705,44401.0
2019-04-05 10:00:00,42.84,42.94,42.83,42.91,67795.0,35.705,35.7883,35.6966,35.7633,67795.0
2019-04-05 10:10:00,42.92,42.92,42.79,42.83,43302.0,35.7717,35.7717,35.6633,35.6966,43302.0
2019-04-05 10:20:00,42.83,42.88,42.74,42.78,55710.0,35.6966,35.7383,35.6216,35.655,55710.0
2019-04-05 10:30:00,42.77,42.9,42.77,42.83,74894.0,35.6466,35.755,35.6466,35.6966,74894.0
2019-04-05 10:40:00,42.84,42.86,42.76,42.82,62566.0,35.705,35.7216,35.6383,35.6883,62566.0
2019-04-05 10:50:00,42.83,42.85,42.77,42.8,27504.0,35.6966,35.7133,35.6466,35.6716,27504.0
2019-04-05 11:00:00,42.8,42.83,42.75,42.79,41483.0,35.6716,35.6966,35.63,35.6633,41483.0
2019-04-05 11:10:00,42.79,42.84,42.77,42.8,28628.0,35.6633,35.705,35.6466,35.6716,28628.0
2019-04-05 11:20:00,42.8,42.84,42.76,42.79,34350.0,35.6716,35.705,35.6383,35.6633,34350.0
2019-04-05 11:30:00,42.79,42.8,42.74,42.77,35861.0,35.6633,35.6716,35.6216,35.6466,35861.0
2019-04-05 11:40:00,42.76,42.8,42.75,42.77,28684.0,35.6383,35.6716,35.63,35.6466,28684.0
2019-04-05 11:50:00,42.77,42.83,42.76,42.79,17606.0,35.6466,35.6966,35.6383,35.6633,17606.0
2019-04-05 12:00:00,42.78,42.8,42.77,42.78,22210.0,35.655,35.6716,35.6466,35.655,22210.0
2019-04-05 12:10:00,42.78,42.8,42.74,42.75,23495.0,35.655,35.6716,35.6216,35.63,23495.0
2019-04-05 12:20:00,42.75,42.78,42.74,42.78,50020.0,35.63,35.655,35.6216,35.655,50020.0
2019-04-05 12:30:00,42.77,42.79,42.74,42.75,59749.0,35.6466,35.6633,35.6216,35.63,59749.0
2019-04-05 12:40:00,42.75,42.81,42.74,42.8,33468.0,35.63,35.68,35.6216,35.6716,33468.0
2019-04-05 12:50:00,42.81,42.84,42.76,42.83,25506.0,35.68,35.705,35.6383,35.6966,25506.0
2019-04-05 13:00:00,42.84,42.85,42.8,42.82,16549.0,35.705,35.7133,35.6716,35.6883,16549.0
2019-04-05 13:10:00,42.82,42.88,42.81,42.88,25760.0,35.6883,35.7383,35.68,35.7383,25760.0
2019-04-05 13:20:00,42.87,42.88,42.84,42.86,33231.0,35.73,35.7383,35.705,35.7216,33231.0
2019-04-05 13:30:00,42.85,42.9,42.84,42.89,15673.0,35.7133,35.755,35.705,35.7467,15673.0
2019-04-05 13:40:00,42.9,42.9,42.86,42.89,15136.0,35.755,35.755,35.7216,35.7467,15136.0
2019-04-05 13:50:00,42.88,42.91,42.85,42.9,22398.0,35.7383,35.7633,35.7133,35.755,22398.0
2019-04-05 14:00:00,42.9,42.9,42.87,42.88,13199.0,35.755,35.755,35.73,35.7383,13199.0
2019-04-05 14:10:00,42.88,42.88,42.84,42.86,58316.0,35.7383,35.7383,35.705,35.7216,58316.0
2019-04-05 14:20:00,42.86,42.87,42.83,42.86,25956.0,35.7216,35.73,35.6966,35.7216,25956.0
2019-04-05 14:30:00,42.86,42.88,42.85,42.86,27902.0,35.7216,35.7383,35.7133,35.7216,27902.0
2019-04-05 14:40:00,42.86,42.88,42.84,42.88,97921.0,35.7216,35.7383,35.705,35.7383,97921.0
2019-04-05 14:50:00,42.88,42.94,42.85,42.93,26269.0,35.7383,35.7883,35.7133,35.78,26269.0
2019-04-05 15:00:00,42.93,42.95,42.9,42.91,24166.0,35.78,35.7967,35.755,35.7633,24166.0
2019-04-05 15:10:00,42.91,42.93,42.89,42.91,22314.0,35.7633,35.78,35.7467,35.7633,22314.0
2019-04-05 15:20:00,42.92,42.94,42.88,42.91,63709.0,35.7717,35.7883,35.7383,35.7633,63709.0
2019-04-05 15:30:00,42.9,42.91,42.86,42.87,70649.0,35.755,35.7633,35.7216,35.73,70649.0
2019-04-05 15:40:00,42.87,42.91,42.84,42.89,80780.0,35.73,35.7633,35.705,35.7467,80780.0
2019-04-05 15:50:00,42.88,42.95,42.86,42.93,213908.0,35.7383,35.7967,35.7216,35.78,213908.0
2019-04-08 09:30:00,42.92,43.0,42.77,42.89,171709.0,35.7717,35.8383,35.6466,35.7467,171709.0
2019-04-08 09:40:00,42.89,43.0,42.87,42.88,33407.0,35.7467,35.8383,35.73,35.7383,33407.0
2019-04-08 09:50:00,42.88,42.97,42.82,42.97,64632.0,35.7383,35.8133,35.6883,35.8133,64632.0
2019-04-08 10:00:00,42.98,43.02,42.92,43.0,45028.0,35.8217,35.855,35.7717,35.8383,45028.0
2019-04-08 10:10:00,43.0,43.04,42.94,43.03,36671.0,35.8383,35.8717,35.7883,35.8633,36671.0
2019-04-08 10:20:00,43.04,43.09,43.02,43.08,28355.0,35.8717,35.9133,35.855,35.905,28355.0
2019-04-08 10:30:00,43.08,43.14,43.07,43.13,26211.0,35.905,35.955,35.8967,35.9467,26211.0
2019-04-08 10:40:00,43.13,43.18,43.13,43.16,65049.0,35.9467,35.9884,35.9467,35.9717,65049.0
2019-04-08 10:50:00,43.16,43.17,43.04,43.11,106219.0,35.9717,35.98,35.8717,35.93,106219.0
2019-04-08 11:00:00,43.11,43.14,43.02,43.02,32423.0,35.93,35.955,35.855,35.855,32423.0
2019-04-08 11:10:00,43.03,43.1,42.99,43.0,23899.0,35.8633,35.9217,35.83,35.8383,23899.0
2019-04-08 11:20:00,43.0,43.09,42.99,43.09,21812.0,35.8383,35.9133,35.83,35.9133,21812.0
2019-04-08 11:30:00,43.09,43.15,43.09,43.14,28201.0,35.9133,35.9633,35.9133,35.955,28201.0
2019-04-08 11:40:00,43.13,43.16,43.12,43.14,30442.0,35.9467,35.9717,35.9383,35.955,30442.0
2019-04-08 11:50:00,43.13,43.13,43.0,43.03,82166.0,35.9467,35.9467,35.8383,35.8633,82166.0
2019-04-08 12:00:00,43.03,43.06,42.99,43.05,17964.0,35.8633,35.8883,35.83,35.88,17964.0
2019-04-08 12:10:00,43.05,43.12,43.05,43.11,20306.0,35.88,35.9383,35.88,35.93,20306.0
2019-04-08 12:20:00,43.11,43.13,43.05,43.12,18760.0,35.93,35.9467,35.88,35.9383,18760.0
2019-04-08 12:30:00,43.12,43.12,43.04,43.07,39727.0,35.9383,35.9383,35.8717,35.8967,39727.0
2019-04-08 12:40:00,43.08,43.1,43.07,43.07,16816.0,35.905,35.9217,35.8967,35.8967,16816.0
2019-04-08 12:50:00,43.08,43.11,43.07,43.09,24020.0,35.905,35.93,35.8967,35.9133,24020.0
2019-04-08 13:00:00,43.08,43.09,43.07,43.09,14582.0,35.905,35.9133,35.8967,35.9133,14582.0
2019-04-08 13:10:00,43.08,43.1,43.05,43.08,15778.0,35.905,35.9217,35.88,35.905,15778.0
2019-04-08 13:20:00,43.07,43.11,43.06,43.08,16380.0,35.8967,35.93,35.8883,35.905,16380.0
2019-04-08 13:30:00,43.09,43.09,43.05,43.05,9800.0,35.9133,35.9133,35.88,35.88,9800.0
2019-04-08 13:40:00,43.05,43.09,43.04,43.08,29356.0,35.88,35.9133,35.8717,35.905,29356.0
2019-04-08 13:50:00,43.08,43.14,43.07,43.11,21337.0,35.905,35.955,35.8967,35.93,21337.0
2019-04-08 14:00:00,43.11,43.13,43.09,43.12,25759.0,35.93,35.9467,35.9133,35.9383,25759.0
2019-04-08 14:10:00,43.13,43.14,43.08,43.09,18875.0,35.9467,35.955,35.905,35.9133,18875.0
2019-04-08 14:20:00,43.09,43.13,43.08,43.12,18202.0,35.9133,35.9467,35.905,35.9383,18202.0
2019-04-08 14:30:00,43.12,43.13,43.1,43.12,15665.0,35.9383,35.9467,35.9217,35.9383,15665.0
2019-04-08 14:40:00,43.11,43.11,43.08,43.08,25513.0,35.93,35.93,35.905,35.905,25513.0
2019-04-08 14:50:00,43.09,43.1,43.07,43.1,24297.0,35.9133,35.9217,35.8967,35.9217,24297.0
2019-04-08 15:00:00,43.1,43.12,43.09,43.1,25934.0,35.9217,35.9383,35.9133,35.9217,25934.0
2019-04-08 15:10:00,43.11,43.15,43.1,43.13,32718.0,35.93,35.9633,35.9217,35.9467,32718.0
2019-04-08 15:20:00,43.14,43.14,43.12,43.12,29520.0,35.955,35.955,35.9383,35.9383,29520.0
2019-04-08 15:30:00,43.13,43.13,43.07,43.12,73041.0,35.9467,35.9467,35.8967,35.9383,73041.0
2019-04-08 15:40:00,43.12,43.15,43.1,43.11,54398.0,35.9383,35.9633,35.9217,35.93,54398.0
2019-04-08 15:50:00,43.11,43.15,43.08,43.1,263074.0,35.93,35.9633,35.905,35.9217,263074.0
2019-04-09 09:30:00,43.07,43.13,42.74,42.79,104581.0,35.8967,35.9467,35.6216,35.6633,104581.0
2019-04-09 09:40:00,42.79,42.85,42.75,42.77,32506.0,35.6633,35.7133,35.63,35.6466,32506.0
2019-04-09 09:50:00,42.78,42.84,42.75,42.75,41146.0,35.655,35.705,35.63,35.63,41146.0
2019-04-09 10:00:00,42.76,42.76,42.66,42.7,231289.0,35.6383,35.6383,35.555,35.5883,231289.0
2019-04-09 10:10:00,42.7,42.8,42.7,42.78,58827.0,35.5883,35.6716,35.5883,35.655,58827.0
2019-04-09 10:20:00,42.78,42.8,42.74,42.78,46417.0,35.655,35.6716,35.6216,35.655,46417.0
2019-04-09 10:30:00,42.77,42.78,42.69,42.7,254965.0,35.6466,35.655,35.58,35.5883,254965.0
2019-04-09 10:40:00,42.71,42.78,42.7,42.75,50172.0,35.5966,35.655,35.5883,35.63,50172.0
2019-04-09 10:50:00,42.76,42.87,42.75,42.86,33386.0,35.6383,35.73,35.63,35.7216,33386.0
2019-04-09 11:00:00,42.87,42.87,42.77,42.77,60734.0,35.73,35.73,35.6466,35.6466,60734.0
2019-04-09 11:10:00,42.77,42.81,42.75,42.8,40367.0,35.6466,35.68,35.63,35.6716,40367.0
2019-04-09 11:20:00,42.8,42.81,42.74,42.78,31829.0,35.6716,35.68,35.6216,35.655,31829.0
2019-04-09 11:30:00,42.79,42.8,42.74,42.75,50405.0,35.6633,35.6716,35.6216,35.63,50405.0
2019-04-09 11:40:00,42.75,42.82,42.75,42.77,28471.0,35.63,35.6883,35.63,35.6466,28471.0
2019-04-09 11:50:00,42.78,42.84,42.75,42.82,42197.0,35.655,35.705,35.63,35.6883,42197.0
2019-04-09 12:00:00,42.81,42.82,42.78,42.81,31106.0,35.68,35.6883,35.655,35.68,31106.0
2019-04-09 12:10:00,42.82,42.88,42.81,42.87,24793.0,35.6883,35.7383,35.68,35.73,24793.0
2019-04-09 12:20:00,42.88,42.9,42.85,42.85,37144.0,35.7383,35.755,35.7133,35.7133,37144.0
2019-04-09 12:30:00,42.85,42.87,42.78,42.78,24845.0,35.7133,35.73,35.655,35.655,24845.0
2019-04-09 12:40:00,42.78,42.79,42.75,42.76,29599.0,35.655,35.6633,35.63,35.6383,29599.0
2019-04-09 12:50:00,42.77,42.79,42.75,42.76,28183.0,35.6466,35.6633,35.63,35.6383,28183.0
2019-04-09 13:00:00,42.76,42.79,42.73,42.79,46051.0,35.6383,35.6633,35.6133,35.6633,46051.0
2019-04-09 13:10:00,42.79,42.79,42.72,42.73,110699.0,35.6633,35.6633,35.605,35.6133,110699.0
2019-04-09 13:20:00,42.74,42.8,42.73,42.8,23901.0,35.6216,35.6716,35.6133,35.6716,23901.0
2019-04-09 13:30:00,42.8,42.84,42.77,42.84,23123.0,35.6716,35.705,35.6466,35.705,23123.0
2019-04-09 13:40:00,42.84,42.84,42.77,42.79,20870.0,35.705,35.705,35.6466,35.6633,20870.0
2019-04-09 13:50:00,42.8,42.8,42.76,42.79,19728.0,35.6716,35.6716,35.6383,35.6633,19728.0
2019-04-09 14:00:00,42.79,42.79,42.74,42.75,35508.0,35.6633,35.6633,35.6216,35.63,35508.0
2019-04-09 14:10:00,42.75,42.77,42.74,42.75,26077.0,35.63,35.6466,35.6216,35.63,26077.0
2019-04-09 14:20:00,42.75,42.78,42.73,42.75,55006.0,35.63,35.655,35.6133,35.63,55006.0
2019-04-09 14:30:00,42.75,42.8,42.71,42.8,119466.0,35.63,35.6716,35.5966,35.6716,119466.0
2019-04-09 14:40:00,42.8,42.8,42.72,42.77,72879.0,35.6716,35.6716,35.605,35.6466,72879.0
2019-04-09 14:50:00,42.77,42.79,42.74,42.76,58392.0,35.6466,35.6633,35.6216,35.6383,58392.0
2019-04-09 15:00:00,42.76,42.79,42.75,42.77,34805.0,35.6383,35.6633,35.63,35.6466,34805.0
2019-04-09 15:10:00,42.77,42.81,42.77,42.79,43999.0,35.6466,35.68,35.6466,35.6633,43999.0
2019-04-09 15:20:00,42.79,42.79,42.74,42.75,71814.0,35.6633,35.6633,35.6216,35.63,71814.0
2019-04-09 15:30:00,42.76,42.8,42.75,42.8,92401.0,35.6383,35.6716,35.63,35.6716,92401.0
2019-04-09 15:40:00,42.8,42.89,42.79,42.88,99324.0,35.6716,35.7467,35.6633,35.7383,99324.0
2019-04-09 15:50:00,42.89,42.89,42.72,42.8,473730.0,35.7467,35.7467,35.605,35.6716,473730.0
2019-04-10 09:30:00,42.85,42.93,42.77,42.89,126727.0,35.7133,35.78,35.6466,35.7467,126727.0
2019-04-10 09:40:00,42.89,43.04,42.88,43.04,45481.0,35.7467,35.8717,35.7383,35.8717,45481.0
2019-04-10 09:50:00,43.05,43.15,43.03,43.09,48207.0,35.88,35.9633,35.8633,35.9133,48207.0
2019-04-10 10:00:00,43.09,43.16,43.01,43.02,46373.0,35.9133,35.9717,35.8467,35.855,46373.0
2019-04-10 10:10:00,43.02,43.04,42.94,42.98,53637.0,35.855,35.8717,35.7883,35.8217,53637.0
2019-04-10 10:20:00,42.98,43.01,42.86,42.89,41871.0,35.8217,35.8467,35.7216,35.7467,41871.0
2019-04-10 10:30:00,42.89,42.93,42.83,42.88,64649.0,35.7467,35.78,35.6966,35.7383,64649.0
2019-04-10 10:40:00,42.88,43.0,42.85,43.0,65945.0,35.7383,35.8383,35.7133,35.8383,65945.0
2019-04-10 10:50:00,43.0,43.05,42.96,43.02,38243.0,35.8383,35.88,35.805,35.855,38243.0
2019-04-10 11:00:00,43.02,43.11,43.01,43.1,38386.0,35.855,35.93,35.8467,35.9217,38386.0
2019-04-10 11:10:00,43.1,43.11,43.05,43.09,37142.0,35.9217,35.93,35.88,35.9133,37142.0
2019-04-10 11:20:00,43.09,43.15,43.08,43.14,29732.0,35.9133,35.9633,35.905,35.955,29732.0
2019-04-10 11:30:00,43.14,43.18,43.12,43.13,37581.0,35.955,35.9884,35.9383,35.9467,37581.0
2019-04-10 11:40:00,43.13,43.23,43.12,43.22,42668.0,35.9467,36.03,35.9383,36.0217,42668.0
2019-04-10 11:50:00,43.21,43.24,43.18,43.22,32244.0,36.0134,36.0384,35.9884,36.0217,32244.0
2019-04-10 12:00:00,43.22,43.24,43.17,43.17,40059.0,36.0217,36.0384,35.98,35.98,40059.0
2019-04-10 12:10:00,43.17,43.23,43.14,43.2,24232.0,35.98,36.03,35.955,36.005,24232.0
2019-04-10 12:20:00,43.2,43.23,43.17,43.22,59584.0,36.005,36.03,35.98,36.0217,59584.0
2019-04-10 12:30:00,43.22,43.25,43.14,43.15,36719.0,36.0217,36.0467,35.955,35.9633,36719.0
2019-04-10 12:40:00,43.15,43.16,43.12,43.16,25567.0,35.9633,35.9717,35.9383,35.9717,25567.0
2019-04-10 12:50:00,43.16,43.17,43.14,43.16,15864.0,35.9717,35.98,35.955,35.9717,15864.0
2019-04-10 13:00:00,43.16,43.23,43.15,43.2,30017.0,35.9717,36.03,35.9633,36.005,30017.0
2019-04-10 13:10:00,43.2,43.21,43.19,43.2,21854.0,36.005,36.0134,35.9967,36.005,21854.0
2019-04-10 13:20:00,43.21,43.22,43.19,43.22,30175.0,36.0134,36.0217,35.9967,36.0217,30175.0
2019-04-10 13:30:00,43.22,43.24,43.19,43.21,31364.0,36.0217,36.0384,35.9967,36.0134,31364.0
2019-04-10 13:40:00,43.2,43.21,43.19,43.2,17481.0,36.005,36.0134,35.9967,36.005,17481.0
2019-04-10 13:50:00,43.2,43.31,43.19,43.27,51876.0,36.005,36.0967,35.9967,36.0634,51876.0
2019-04-10 14:00:00,43.27,43.3,43.25,43.27,27594.0,36.0634,36.0884,36.0467,36.0634,27594.0
2019-04-10 14:10:00,43.26,43.28,43.24,43.27,38637.0,36.055,36.0717,36.0384,36.0634,38637.0
2019-04-10 14:20:00,43.27,43.28,43.2,43.22,28784.0,36.0634,36.0717,36.005,36.0217,28784.0
2019-04-10 14:30:00,43.21,43.24,43.19,43.23,29191.0,36.0134,36.0384,35.9967,36.03,29191.0
2019-04-10 14:40:00,43.24,43.31,43.24,43.3,24096.0,36.0384,36.0967,36.0384,36.0884,24096.0
2019-04-10 14:50:00,43.31,43.34,43.31,43.33,12542.0,36.0967,36.1217,36.0967,36.1134,12542.0
2019-04-10 15:00:00,43.34,43.4,43.33,43.38,51860.0,36.1217,36.1717,36.1134,36.155,51860.0
2019-04-10 15:10:00,43.38,43.38,43.27,43.3,86977.0,36.155,36.155,36.0634,36.0884,86977.0
2019-04-10 15:20:00,43.3,43.31,43.25,43.26,38747.0,36.0884,36.0967,36.0467,36.055,38747.0
2019-04-10 15:30:00,43.25,43.32,43.24,43.27,64124.0,36.0467,36.105,36.0384,36.0634,64124.0
2019-04-10 15:40:00,43.27,43.29,43.23,43.27,90263.0,36.0634,36.08,36.03,36.0634,90263.0
2019-04-10 15:50:00,43.27,43.27,43.21,43.26,260064.0,36.0634,36.0634,36.0134,36.055,260064.0
2019-04-11 09:30:00,43.33,43.36,43.25,43.33,76971.0,36.1134,36.1384,36.0467,36.1134,76971.0
2019-04-11 09:40:00,43.32,43.45,43.29,43.43,33303.0,36.105,36.2134,36.08,36.1967,33303.0
2019-04-11 09:50:00,43.43,43.47,43.4,43.47,30763.0,36.1967,36.2301,36.1717,36.2301,30763.0
2019-04-11 10:00:00,43.47,43.58,43.44,43.54,52640.0,36.2301,36.3217,36.205,36.2884,52640.0
2019-04-11 10:10:00,43.54,43.74,43.52,43.73,86938.0,36.2884,36.4551,36.2717,36.4467,86938.0
2019-04-11 10:20:00,43.73,43.77,43.64,43.64,61635.0,36.4467,36.4801,36.3717,36.3717,61635.0
2019-04-11 10:30:00,43.64,43.64,43.47,43.48,55232.0,36.3717,36.3717,36.2301,36.2384,55232.0
2019-04-11 10:40:00,43.49,43.56,43.48,43.56,32014.0,36.2467,36.3051,36.2384,36.3051,32014.0
2019-04-11 10:50:00,43.55,43.56,43.44,43.45,28017.0,36.2967,36.3051,36.205,36.2134,28017.0
2019-04-11 11:00:00,43.46,43.48,43.41,43.48,15919.0,36.2217,36.2384,36.18,36.2384,15919.0
2019-04-11 11:10:00,43.48,43.48,43.41,43.42,13201.0,36.2384,36.2384,36.18,36.1884,13201.0
2019-04-11 11:20:00,43.42,43.42,43.38,43.42,15199.0,36.1884,36.1884,36.155,36.1884,15199.0
2019-04-11 11:30:00,43.41,43.42,43.27,43.27,15575.0,36.18,36.1884,36.0634,36.0634,15575.0
2019-04-11 11:40:00,43.27,43.3,43.21,43.27,23350.0,36.0634,36.0884,36.0134,36.0634,23350.0
2019-04-11 11:50:00,43.28,43.35,43.26,43.3,18455.0,36.0717,36.13,36.055,36.0884,18455.0
2019-04-11 12:00:00,43.3,43.3,43.25,43.27,19379.0,36.0884,36.0884,36.0467,36.0634,19379.0
2019-04-11 12:10:00,43.27,43.27,43.21,43.22,26412.0,36.0634,36.0634,36.0134,36.0217,26412.0
2019-04-11 12:20:00,43.23,43.29,43.22,43.27,15884.0,36.03,36.08,36.0217,36.0634,15884.0
2019-04-11 12:30:00,43.27,43.28,43.23,43.23,11932.0,36.0634,36.0717,36.03,36.03,11932.0
2019-04-11 12:40:00,43.23,43.24,43.19,43.23,11999.0,36.03,36.0384,35.9967,36.03,11999.0
2019-04-11 12:50:00,43.23,43.27,43.2,43.26,11738.0,36.03,36.0634,36.005,36.055,11738.0
2019-04-11 13:00:00,43.26,43.27,43.23,43.25,14173.0,36.055,36.0634,36.03,36.0467,14173.0
2019-04-11 13:10:00,43.25,43.26,43.23,43.24,7352.0,36.0467,36.055,36.03,36.0384,7352.0
2019-04-11 13:20:00,43.25,43.26,43.23,43.25,21705.0,36.0467,36.055,36.03,36.0467,21705.0
2019-04-11 13:30:00,43.25,43.27,43.23,43.26,14842.0,36.0467,36.0634,36.03,36.055,14842.0
2019-04-11 13:40:00,43.26,43.29,43.21,43.29,16088.0,36.055,36.08,36.0134,36.08,16088.0
2019-04-11 13:50:00,43.28,43.3,43.27,43.3,19165.0,36.0717,36.0884,36.0634,36.0884,19165.0
2019-04-11 14:00:00,43.3,43.31,43.25,43.25,18391.0,36.0884,36.0967,36.0467,36.0467,18391.0
2019-04-11 14:10:00,43.24,43.27,43.21,43.22,27509.0,36.0384,36.0634,36.0134,36.0217,27509.0
2019-04-11 14:20:00,43.21,43.22,43.17,43.17,22189.0,36.0134,36.0217,35.98,35.98,22189.0
2019-04-11 14:30:00,43.17,43.2,43.12,43.13,25212.0,35.98,36.005,35.9383,35.9467,25212.0
2019-04-11 14:40:00,43.12,43.15,43.08,43.14,20713.0,35.9383,35.9633,35.905,35.955,20713.0
2019-04-11 14:50:00,43.13,43.17,43.12,43.14,22428.0,35.9467,35.98,35.9383,35.955,22428.0
2019-04-11 15:00:00,43.14,43.2,43.12,43.17,31924.0,35.955,36.005,35.9383,35.98,31924.0
2019-04-11 15:10:00,43.18,43.21,43.15,43.19,32450.0,35.9884,36.0134,35.9633,35.9967,32450.0
2019-04-11 15:20:00,43.18,43.22,43.17,43.2,32812.0,35.9884,36.0217,35.98,36.005,32812.0
2019-04-11 15:30:00,43.2,43.27,43.19,43.26,45094.0,36.005,36.0634,35.9967,36.055,45094.0
2019-04-11 15:40:00,43.25,43.28,43.24,43.26,87832.0,36.0467,36.0717,36.0384,36.055,87832.0
2019-04-11 15:50:00,43.26,43.33,43.25,43.27,144196.0,36.055,36.1134,36.0467,36.0634,144196.0
2019-04-12 09:30:00,43.29,43.39,43.12,43.29,104046.0,36.08,36.1634,35.9383,36.08,104046.0
2019-04-12 09:40:00,43.28,43.44,43.24,43.39,69784.0,36.0717,36.205,36.0384,36.1634,69784.0
2019-04-12 09:50:00,43.4,43.44,43.34,43.35,44047.0,36.1717,36.205,36.1217,36.13,44047.0
2019-04-12 10:00:00,43.35,43.36,43.17,43.27,55495.0,36.13,36.1384,35.98,36.0634,55495.0
2019-04-12 10:10:00,43.28,43.31,43.24,43.25,28055.0,36.0717,36.0967,36.0384,36.0467,28055.0
2019-04-12 10:20:00,43.25,43.36,43.24,43.35,33958.0,36.0467,36.1384,36.0384,36.13,33958.0
2019-04-12 10:30:00,43.36,43.36,43.29,43.3,28611.0,36.1384,36.1384,36.08,36.0884,28611.0
2019-04-12 10:40:00,43.29,43.34,43.25,43.32,23691.0,36.08,36.1217,36.0467,36.105,23691.0
2019-04-12 10:50:00,43.33,43.33,43.25,43.26,51901.0,36.1134,36.1134,36.0467,36.055,51901.0
2019-04-12 11:00:00,43.25,43.27,43.21,43.25,60681.0,36.0467,36.0634,36.0134,36.0467,60681.0
2019-04-12 11:10:00,43.25,43.25,43.2,43.22,51099.0,36.0467,36.0467,36.005,36.0217,51099.0
2019-04-12 11:20:00,43.22,43.23,43.18,43.19,21776.0,36.0217,36.03,35.9884,35.9967,21776.0
2019-04-12 11:30:00,43.18,43.19,43.14,43.15,24226.0,35.9884,35.9967,35.955,35.9633,24226.0
2019-04-12 11:40:00,43.15,43.19,43.14,43.16,19130.0,35.9633,35.9967,35.955,35.9717,19130.0
2019-04-12 11:50:00,43.16,43.22,43.15,43.19,23852.0,35.9717,36.0217,35.9633,35.9967,23852.0
2019-04-12 12:00:00,43.19,43.25,43.17,43.25,18386.0,35.9967,36.0467,35.98,36.0467,18386.0
2019-04-12 12:10:00,43.25,43.31,43.24,43.3,11723.0,36.0467,36.0967,36.0384,36.0884,11723.0
2019-04-12 12:20:00,43.3,43.31,43.26,43.26,13151.0,36.0884,36.0967,36.055,36.055,13151.0
2019-04-12 12:30:00,43.26,43.28,43.24,43.27,15101.0,36.055,36.0717,36.0384,36.0634,15101.0
2019-04-12 12:40:00,43.28,43.33,43.27,43.32,8545.0,36.0717,36.1134,36.0634,36.105,8545.0
2019-04-12 12:50:00,43.31,43.33,43.3,43.31,12187.0,36.0967,36.1134,36.0884,36.0967,12187.0
2019-04-12 13:00:00,43.32,43.36,43.3,43.31,14842.0,36.105,36.1384,36.0884,36.0967,14842.0
2019-04-12 13:10:00,43.3,43.33,43.29,43.32,12356.0,36.0884,36.1134,36.08,36.105,12356.0
2019-04-12 13:20:00,43.32,43.33,43.31,43.31,10842.0,36.105,36.1134,36.0967,36.0967,10842.0
2019-04-12 13:30:00,43.31,43.32,43.29,43.32,9194.0,36.0967,36.105,36.08,36.105,9194.0
2019-04-12 13:40:00,43.31,43.32,43.3,43.31,8381.0,36.0967,36.105,36.0884,36.0967,8381.0
2019-04-12 13:50:00,43.31,43.31,43.26,43.26,11280.0,36.0967,36.0967,36.055,36.055,11280.0
2019-04-12 14:00:00,43.27,43.32,43.27,43.29,12287.0,36.0634,36.105,36.0634,36.08,12287.0
2019-04-12 14:10:00,43.29,43.3,43.27,43.29,11215.0,36.08,36.0884,36.0634,36.08,11215.0
2019-04-12 14:20:00,43.28,43.28,43.26,43.27,8928.0,36.0717,36.0717,36.055,36.0634,8928.0
2019-04-12 14:30:00,43.27,43.29,43.27,43.29,14185.0,36.0634,36.08,36.0634,36.08,14185.0
2019-04-12 14:40:00,43.29,43.29,43.26,43.27,17813.0,36.08,36.08,36.055,36.0634,17813.0
2019-04-12 14:50:00,43.28,43.33,43.25,43.3,31849.0,36.0717,36.1134,36.0467,36.0884,31849.0
2019-04-12 15:00:00,43.31,43.37,43.3,43.37,17919.0,36.0967,36.1467,36.0884,36.1467,17919.0
2019-04-12 15:10:00,43.37,43.4,43.35,43.38,38262.0,36.1467,36.1717,36.13,36.155,38262.0
2019-04-12 15:20:00,43.38,43.41,43.38,43.4,22711.0,36.155,36.18,36.155,36.1717,22711.0
2019-04-12 15:30:00,43.4,43.45,43.37,43.44,35978.0,36.1717,36.2134,36.1467,36.205,35978.0
2019-04-12 15:40:00,43.44,43.45,43.41,43.41,49623.0,36.205,36.2134,36.18,36.18,49623.0
2019-04-12 15:50:00,43.41,43.44,43.36,43.43,258248.0,36.18,36.205,36.1384,36.1967,258248.0
2019-04-15 09:30:00,43.41,43.48,43.34,43.44,45933.0,36.18,36.2384,36.1217,36.205,45933.0
2019-04-15 09:40:00,43.41,43.43,43.25,43.25,49044.0,36.18,36.1967,36.0467,36.0467,49044.0
2019-04-15 09:50:00,43.26,43.36,43.24,43.33,57876.0,36.055,36.1384,36.0384,36.1134,57876.0
2019-04-15 10:00:00,43.33,43.35,43.25,43.26,14013.0,36.1134,36.13,36.0467,36.055,14013.0
2019-04-15 10:10:00,43.26,43.28,43.22,43.23,26295.0,36.055,36.0717,36.0217,36.03,26295.0
2019-04-15 10:20:00,43.23,43.28,43.21,43.27,21793.0,36.03,36.0717,36.0134,36.0634,21793.0
2019-04-15 10:30:00,43.26,43.3,43.24,43.3,19947.0,36.055,36.0884,36.0384,36.0884,19947.0
2019-04-15 10:40:00,43.3,43.3,43.22,43.23,31419.0,36.0884,36.0884,36.0217,36.03,31419.0
2019-04-15 10:50:00,43.23,43.3,43.22,43.29,25037.0,36.03,36.0884,36.0217,36.08,25037.0
2019-04-15 11:00:00,43.3,43.3,43.19,43.21,23564.0,36.0884,36.0884,35.9967,36.0134,23564.0
2019-04-15 11:10:00,43.21,43.26,43.21,43.23,29704.0,36.0134,36.055,36.0134,36.03,29704.0
2019-04-15 11:20:00,43.24,43.28,43.23,43.26,30475.0,36.0384,36.0717,36.03,36.055,30475.0
2019-04-15 11:30:00,43.26,43.27,43.17,43.19,20083.0,36.055,36.0634,35.98,35.9967,20083.0
2019-04-15 11:40:00,43.19,43.26,43.18,43.25,6219.0,35.9967,36.055,35.9884,36.0467,6219.0
2019-04-15 11:50:00,43.24,43.27,43.23,43.25,8913.0,36.0384,36.0634,36.03,36.0467,8913.0
2019-04-15 12:00:00,43.25,43.27,43.23,43.26,14270.0,36.0467,36.0634,36.03,36.055,14270.0
2019-04-15 12:10:00,43.26,43.3,43.25,43.29,22732.0,36.055,36.0884,36.0467,36.08,22732.0
2019-04-15 12:20:00,43.3,43.31,43.21,43.22,11496.0,36.0884,36.0967,36.0134,36.0217,11496.0
2019-04-15 12:30:00,43.22,43.23,43.2,43.22,11485.0,36.0217,36.03,36.005,36.0217,11485.0
2019-04-15 12:40:00,43.22,43.25,43.21,43.23,14076.0,36.0217,36.0467,36.0134,36.03,14076.0
2019-04-15 12:50:00,43.24,43.26,43.22,43.23,13067.0,36.0384,36.055,36.0217,36.03,13067.0
2019-04-15 13:00:00,43.23,43.24,43.22,43.22,11568.0,36.03,36.0384,36.0217,36.0217,11568.0
2019-04-15 13:10:00,43.22,43.24,43.22,43.23,12456.0,36.0217,36.0384,36.0217,36.03,12456.0
2019-04-15 13:20:00,43.24,43.3,43.23,43.3,18369.0,36.0384,36.0884,36.03,36.0884,18369.0
2019-04-15 13:30:00,43.3,43.32,43.28,43.29,14571.0,36.0884,36.105,36.0717,36.08,14571.0
2019-04-15 13:40:00,43.29,43.31,43.29,43.3,10951.0,36.08,36.0967,36.08,36.0884,10951.0
2019-04-15 13:50:00,43.3,43.34,43.3,43.32,13888.0,36.0884,36.1217,36.0884,36.105,13888.0
2019-04-15 14:00:00,43.33,43.45,43.32,43.43,26126.0,36.1134,36.2134,36.105,36.1967,26126.0
2019-04-15 14:10:00,43.43,43.43,43.35,43.36,24661.0,36.1967,36.1967,36.13,36.1384,24661.0
2019-04-15 14:20:00,43.36,43.39,43.33,43.34,16238.0,36.1384,36.1634,36.1134,36.1217,16238.0
2019-04-15 14:30:00,43.34,43.34,43.3,43.32,15153.0,36.1217,36.1217,36.0884,36.105,15153.0
2019-04-15 14:40:00,43.32,43.33,43.3,43.31,12023.0,36.105,36.1134,36.0884,36.0967,12023.0
2019-04-15 14:50:00,43.31,43.36,43.3,43.35,13667.0,36.0967,36.1384,36.0884,36.13,13667.0
2019-04-15 15:00:00,43.36,43.39,43.35,43.37,14718.0,36.1384,36.1634,36.13,36.1467,14718.0
2019-04-15 15:10:00,43.37,43.38,43.31,43.34,27184.0,36.1467,36.155,36.0967,36.1217,27184.0
2019-04-15 15:20:00,43.34,43.38,43.33,43.36,56744.0,36.1217,36.155,36.1134,36.1384,56744.0
2019-04-15 15:30:00,43.36,43.36,43.28,43.3,41333.0,36.1384,36.1384,36.0717,36.0884,41333.0
2019-04-15 15:40:00,43.29,43.32,43.28,43.32,80653.0,36.08,36.105,36.0717,36.105,80653.0
2019-04-15 15:50:00,43.32,43.39,43.3,43.34,248247.0,36.105,36.1634,36.0884,36.1217,248247.0
2019-04-16 09:30:00,43.44,43.6,43.39,43.53,59695.0,36.205,36.3384,36.1634,36.2801,59695.0
2019-04-16 09:40:00,43.53,43.53,43.44,43.49,18383.0,36.2801,36.2801,36.205,36.2467,18383.0
2019-04-16 09:50:00,43.48,43.52,43.42,43.49,101008.0,36.2384,36.2717,36.1884,36.2467,101008.0
2019-04-16 10:00:00,43.49,43.55,43.33,43.34,56850.0,36.2467,36.2967,36.1134,36.1217,56850.0
2019-04-16 10:10:00,43.33,43.34,43.28,43.28,30251.0,36.1134,36.1217,36.0717,36.0717,30251.0
2019-04-16 10:20:00,43.29,43.29,43.18,43.19,37657.0,36.08,36.08,35.9884,35.9967,37657.0
2019-04-16 10:30:00,43.18,43.2,43.12,43.14,30388.0,35.9884,36.005,35.9383,35.955,30388.0
2019-04-16 10:40:00,43.13,43.14,43.08,43.09,22473.0,35.9467,35.955,35.905,35.9133,22473.0
2019-04-16 10:50:00,43.09,43.11,43.07,43.07,26291.0,35.9133,35.93,35.8967,35.8967,26291.0
2019-04-16 11:00:00,43.07,43.1,42.99,42.99,57372.0,35.8967,35.9217,35.83,35.83,57372.0
2019-04-16 11:10:00,43.0,43.01,42.98,43.0,46333.0,35.8383,35.8467,35.8217,35.8383,46333.0
2019-04-16 11:20:00,43.01,43.06,43.0,43.05,18323.0,35.8467,35.8883,35.8383,35.88,18323.0
2019-04-16 11:30:00,43.04,43.04,42.95,42.97,23177.0,35.8717,35.8717,35.7967,35.8133,23177.0
2019-04-16 11:40:00,42.98,43.02,42.98,43.01,13844.0,35.8217,35.855,35.8217,35.8467,13844.0
2019-04-16 11:50:00,43.01,43.02,43.0,43.01,14228.0,35.8467,35.855,35.8383,35.8467,14228.0
2019-04-16 12:00:00,43.01,43.02,42.99,43.02,20521.0,35.8467,35.855,35.83,35.855,20521.0
2019-04-16 12:10:00,43.01,43.04,43.0,43.0,18862.0,35.8467,35.8717,35.8383,35.8383,18862.0
2019-04-16 12:20:00,43.01,43.01,42.98,43.01,11416.0,35.8467,35.8467,35.8217,35.8467,11416.0
2019-04-16 12:30:00,43.01,43.07,43.01,43.06,52302.0,35.8467,35.8967,35.8467,35.8883,52302.0
2019-04-16 12:40:00,43.06,43.08,42.98,42.98,11101.0,35.8883,35.905,35.8217,35.8217,11101.0
2019-04-16 12:50:00,42.98,43.0,42.93,42.98,17435.0,35.8217,35.8383,35.78,35.8217,17435.0
2019-04-16 13:00:00,42.99,42.99,42.97,42.98,9679.0,35.83,35.83,35.8133,35.8217,9679.0
2019-04-16 13:10:00,42.99,43.02,42.98,43.0,22408.0,35.83,35.855,35.8217,35.8383,22408.0
2019-04-16 13:20:00,43.0,43.0,42.92,42.93,10761.0,35.8383,35.8383,35.7717,35.78,10761.0
2019-04-16 13:30:00,42.93,42.96,42.92,42.96,27863.0,35.78,35.805,35.7717,35.805,27863.0
2019-04-16 13:40:00,42.96,42.97,42.95,42.96,10398.0,35.805,35.8133,35.7967,35.805,10398.0
2019-04-16 13:50:00,42.95,42.99,42.94,42.99,20323.0,35.7967,35.83,35.7883,35.83,20323.0
2019-04-16 14:00:00,42.98,42.98,42.89,42.92,19884.0,35.8217,35.8217,35.7467,35.7717,19884.0
2019-04-16 14:10:00,42.91,42.91,42.88,42.88,34811.0,35.7633,35.7633,35.7383,35.7383,34811.0
2019-04-16 14:20:00,42.88,42.89,42.85,42.88,47733.0,35.7383,35.7467,35.7133,35.7383,47733.0
2019-04-16 14:30:00,42.88,43.01,42.87,42.98,35331.0,35.7383,35.8467,35.73,35.8217,35331.0
2019-04-16 14:40:00,42.99,43.0,42.95,42.99,20534.0,35.83,35.8383,35.7967,35.83,20534.0
2019-04-16 14:50:00,43.0,43.0,42.96,42.96,11204.0,35.8383,35.8383,35.805,35.805,11204.0
2019-04-16 15:00:00,42.97,43.02,42.96,43.01,56919.0,35.8133,35.855,35.805,35.8467,56919.0
2019-04-16 15:10:00,43.01,43.04,42.99,43.01,33167.0,35.8467,35.8717,35.83,35.8467,33167.0
2019-04-16 15:20:00,43.02,43.04,42.99,43.04,27486.0,35.855,35.8717,35.83,35.8717,27486.0
2019-04-16 15:30:00,43.04,43.04,42.93,42.96,60831.0,35.8717,35.8717,35.78,35.805,60831.0
2019-04-16 15:40:00,42.96,42.98,42.92,42.98,71567.0,35.805,35.8217,35.7717,35.8217,71567.0
2019-04-16 15:50:00,42.98,42.98,42.93,42.98,186576.0,35.8217,35.8217,35.78,35.8217,186576.0
2019-04-17 09:30:00,43.1,43.19,43.02,43.1,49586.0,35.9217,35.9967,35.855,35.9217,49586.0
2019-04-17 09:40:00,43.12,43.13,42.95,42.96,85919.0,35.9383,35.9467,35.7967,35.805,85919.0
2019-04-17 09:50:00,42.96,43.11,42.95,43.0,91225.0,35.805,35.93,35.7967,35.8383,91225.0
2019-04-17 10:00:00,43.0,43.16,42.98,43.06,79796.0,35.8383,35.9717,35.8217,35.8883,79796.0
2019-04-17 10:10:00,43.05,43.06,43.0,43.01,22814.0,35.88,35.8883,35.8383,35.8467,22814.0
2019-04-17 10:20:00,43.02,43.04,42.97,43.0,22221.0,35.855,35.8717,35.8133,35.8383,22221.0
2019-04-17 10:30:00,43.01,43.06,43.0,43.02,22437.0,35.8467,35.8883,35.8383,35.855,22437.0
2019-04-17 10:40:00,43.02,43.02,42.96,42.98,17182.0,35.855,35.855,35.805,35.8217,17182.0
2019-04-17 10:50:00,42.99,42.99,42.89,42.89,29688.0,35.83,35.83,35.7467,35.7467,29688.0
2019-04-17 11:00:00,42.89,42.99,42.88,42.96,84745.0,35.7467,35.83,35.7383,35.805,84745.0
2019-04-17 11:10:00,42.96,43.07,42.9,43.07,27996.0,35.805,35.8967,35.755,35.8967,27996.0
2019-04-17 11:20:00,43.08,43.08,43.01,43.02,18306.0,35.905,35.905,35.8467,35.855,18306.0
2019-04-17 11:30:00,43.01,43.07,42.99,43.07,22171.0,35.8467,35.8967,35.83,35.8967,22171.0
2019-04-17 11:40:00,43.07,43.11,43.06,43.11,19154.0,35.8967,35.93,35.8883,35.93,19154.0
2019-04-17 11:50:00,43.11,43.11,43.07,43.08,16627.0,35.93,35.93,35.8967,35.905,16627.0
2019-04-17 12:00:00,43.08,43.09,43.05,43.08,10934.0,35.905,35.9133,35.88,35.905,10934.0
2019-04-17 12:10:00,43.07,43.09,43.06,43.09,14688.0,35.8967,35.9133,35.8883,35.9133,14688.0
2019-04-17 12:20:00,43.09,43.13,43.08,43.12,37033.0,35.9133,35.9467,35.905,35.9383,37033.0
2019-04-17 12:30:00,43.11,43.12,43.07,43.09,38589.0,35.93,35.9383,35.8967,35.9133,38589.0
2019-04-17 12:40:00,43.09,43.1,43.07,43.09,25440.0,35.9133,35.9217,35.8967,35.9133,25440.0
2019-04-17 12:50:00,43.09,43.09,43.05,43.07,22229.0,35.9133,35.9133,35.88,35.8967,22229.0
2019-04-17 13:00:00,43.07,43.09,43.05,43.09,15708.0,35.8967,35.9133,35.88,35.9133,15708.0
2019-04-17 13:10:00,43.09,43.11,43.07,43.09,23881.0,35.9133,35.93,35.8967,35.9133,23881.0
2019-04-17 13:20:00,43.1,43.13,43.06,43.07,23101.0,35.9217,35.9467,35.8883,35.8967,23101.0
2019-04-17 13:30:00,43.08,43.1,43.06,43.1,21622.0,35.905,35.9217,35.8883,35.9217,21622.0
2019-04-17 13:40:00,43.09,43.11,43.05,43.05,24408.0,35.9133,35.93,35.88,35.88,24408.0
2019-04-17 13:50:00,43.06,43.06,43.01,43.01,13387.0,35.8883,35.8883,35.8467,35.8467,13387.0
2019-04-17 14:00:00,43.02,43.06,43.02,43.04,30180.0,35.855,35.8883,35.855,35.8717,30180.0
2019-04-17 14:10:00,43.04,43.06,42.97,43.06,38884.0,35.8717,35.8883,35.8133,35.8883,38884.0
2019-04-17 14:20:00,43.05,43.06,43.01,43.02,21146.0,35.88,35.8883,35.8467,35.855,21146.0
2019-04-17 14:30:00,43.02,43.04,43.02,43.04,20761.0,35.855,35.8717,35.855,35.8717,20761.0
2019-04-17 14:40:00,43.04,43.04,42.96,42.96,23147.0,35.8717,35.8717,35.805,35.805,23147.0
2019-04-17 14:50:00,42.97,42.98,42.94,42.97,26288.0,35.8133,35.8217,35.7883,35.8133,26288.0
2019-04-17 15:00:00,42.97,43.02,42.96,43.02,46036.0,35.8133,35.855,35.805,35.855,46036.0
2019-04-17 15:10:00,43.01,43.03,43.0,43.02,53406.0,35.8467,35.8633,35.8383,35.855,53406.0
2019-04-17 15:20:00,43.02,43.02,42.98,42.98,46622.0,35.855,35.855,35.8217,35.8217,46622.0
2019-04-17 15:30:00,42.98,43.03,42.97,43.02,54786.0,35.8217,35.8633,35.8133,35.855,54786.0
2019-04-17 15:40:00,43.02,43.07,43.01,43.05,89172.0,35.855,35.8967,35.8467,35.88,89172.0
2019-04-17 15:50:00,43.05,43.06,43.0,43.03,210072.0,35.88,35.8883,35.8383,35.8633,210072.0
2019-04-18 09:30:00,43.01,43.14,42.77,42.88,187294.0,35.8467,35.955,35.6466,35.7383,187294.0
2019-04-18 09:40:00,42.88,42.96,42.84,42.89,24086.0,35.7383,35.805,35.705,35.7467,24086.0
2019-04-18 09:50:00,42.89,42.99,42.88,42.92,23015.0,35.7467,35.83,35.7383,35.7717,23015.0
2019-04-18 10:00:00,42.91,42.93,42.74,42.79,30644.0,35.7633,35.78,35.6216,35.6633,30644.0
2019-04-18 10:10:00,42.77,42.83,42.74,42.75,27479.0,35.6466,35.6966,35.6216,35.63,27479.0
2019-04-18 10:20:00,42.75,42.82,42.73,42.81,25824.0,35.63,35.6883,35.6133,35.68,25824.0
2019-04-18 10:30:00,42.79,42.79,42.73,42.76,65347.0,35.6633,35.6633,35.6133,35.6383,65347.0
2019-04-18 10:40:00,42.77,42.82,42.75,42.82,17010.0,35.6466,35.6883,35.63,35.6883,17010.0
2019-04-18 10:50:00,42.81,42.84,42.8,42.82,14972.0,35.68,35.705,35.6716,35.6883,14972.0
2019-04-18 11:00:00,42.82,42.85,42.81,42.83,18908.0,35.6883,35.7133,35.68,35.6966,18908.0
2019-04-18 11:10:00,42.82,42.83,42.77,42.82,12166.0,35.6883,35.6966,35.6466,35.6883,12166.0
2019-04-18 11:20:00,42.82,42.82,42.73,42.77,51919.0,35.6883,35.6883,35.6133,35.6466,51919.0
2019-04-18 11:30:00,42.78,42.89,42.78,42.88,18000.0,35.655,35.7467,35.655,35.7383,18000.0
2019-04-18 11:40:00,42.87,42.87,42.83,42.84,21167.0,35.73,35.73,35.6966,35.705,21167.0
2019-04-18 11:50:00,42.84,42.88,42.83,42.87,26255.0,35.705,35.7383,35.6966,35.73,26255.0
2019-04-18 12:00:00,42.87,42.9,42.83,42.86,54030.0,35.73,35.755,35.6966,35.7216,54030.0
2019-04-18 12:10:00,42.86,42.89,42.85,42.86,30325.0,35.7216,35.7467,35.7133,35.7216,30325.0
2019-04-18 12:20:00,42.87,42.92,42.86,42.92,26606.0,35.73,35.7717,35.7216,35.7717,26606.0
2019-04-18 12:30:00,42.91,42.95,42.9,42.94,30455.0,35.7633,35.7967,35.755,35.7883,30455.0
2019-04-18 12:40:00,42.95,42.97,42.94,42.97,25594.0,35.7967,35.8133,35.7883,35.8133,25594.0
2019-04-18 12:50:00,42.97,42.99,42.94,42.94,39137.0,35.8133,35.83,35.7883,35.7883,39137.0
2019-04-18 13:00:00,42.94,42.97,42.93,42.96,28121.0,35.7883,35.8133,35.78,35.805,28121.0
2019-04-18 13:10:00,42.96,42.97,42.89,42.92,63582.0,35.805,35.8133,35.7467,35.7717,63582.0
2019-04-18 13:20:00,42.92,42.94,42.89,42.94,24184.0,35.7717,35.7883,35.7467,35.7883,24184.0
2019-04-18 13:30:00,42.94,42.96,42.91,42.94,27825.0,35.7883,35.805,35.7633,35.7883,27825.0
2019-04-18 13:40:00,42.94,42.96,42.91,42.96,26374.0,35.7883,35.805,35.7633,35.805,26374.0
2019-04-18 13:50:00,42.96,42.97,42.91,42.92,22495.0,35.805,35.8133,35.7633,35.7717,22495.0
2019-04-18 14:00:00,42.92,42.94,42.89,42.89,18977.0,35.7717,35.7883,35.7467,35.7467,18977.0
2019-04-18 14:10:00,42.89,42.93,42.89,42.9,19572.0,35.7467,35.78,35.7467,35.755,19572.0
2019-04-18 14:20:00,42.9,42.92,42.87,42.88,35807.0,35.755,35.7717,35.73,35.7383,35807.0
2019-04-18 14:30:00,42.88,42.92,42.85,42.88,24092.0,35.7383,35.7717,35.7133,35.7383,24092.0
2019-04-18 14:40:00,42.88,42.93,42.87,42.92,16620.0,35.7383,35.78,35.73,35.7717,16620.0
2019-04-18 14:50:00,42.91,42.91,42.88,42.88,13024.0,35.7633,35.7633,35.7383,35.7383,13024.0
2019-04-18 15:00:00,42.89,42.9,42.85,42.85,15834.0,35.7467,35.755,35.7133,35.7133,15834.0
2019-04-18 15:10:00,42.86,42.88,42.85,42.88,26804.0,35.7216,35.7383,35.7133,35.7383,26804.0
2019-04-18 15:20:00,42.88,42.9,42.86,42.88,31250.0,35.7383,35.755,35.7216,35.7383,31250.0
2019-04-18 15:30:00,42.87,42.87,42.79,42.8,58853.0,35.73,35.73,35.6633,35.6716,58853.0
2019-04-18 15:40:00,42.8,42.85,42.78,42.84,61962.0,35.6716,35.7133,35.655,35.705,61962.0
2019-04-18 15:50:00,42.84,42.85,42.74,42.77,288239.0,35.705,35.7133,35.6216,35.6466,288239.0
2019-04-22 09:30:00,42.8,42.8,42.5,42.68,86546.0,35.6716,35.6716,35.4216,35.5716,86546.0
2019-04-22 09:40:00,42.7,42.75,42.64,42.73,47016.0,35.5883,35.63,35.5383,35.6133,47016.0
2019-04-22 09:50:00,42.73,42.78,42.64,42.75,44170.0,35.6133,35.655,35.5383,35.63,44170.0
2019-04-22 10:00:00,42.75,42.81,42.72,42.78,40437.0,35.63,35.68,35.605,35.655,40437.0
2019-04-22 10:10:00,42.77,42.78,42.64,42.66,33405.0,35.6466,35.655,35.5383,35.555,33405.0
2019-04-22 10:20:00,42.67,42.68,42.63,42.67,64130.0,35.5633,35.5716,35.53,35.5633,64130.0
2019-04-22 10:30:00,42.68,42.68,42.64,42.65,49474.0,35.5716,35.5716,35.5383,35.5466,49474.0
2019-04-22 10:40:00,42.66,42.71,42.64,42.71,39383.0,35.555,35.5966,35.5383,35.5966,39383.0
2019-04-22 10:50:00,42.72,42.75,42.68,42.7,19392.0,35.605,35.63,35.5716,35.5883,19392.0
2019-04-22 11:00:00,42.7,42.7,42.66,42.68,14050.0,35.5883,35.5883,35.555,35.5716,14050.0
2019-04-22 11:10:00,42.68,42.72,42.67,42.71,22879.0,35.5716,35.605,35.5633,35.5966,22879.0
2019-04-22 11:20:00,42.71,42.76,42.71,42.74,27602.0,35.5966,35.6383,35.5966,35.6216,27602.0
2019-04-22 11:30:00,42.74,42.77,42.72,42.77,31306.0,35.6216,35.6466,35.605,35.6466,31306.0
2019-04-22 11:40:00,42.78,42.79,42.71,42.74,29061.0,35.655,35.6633,35.5966,35.6216,29061.0
2019-04-22 11:50:00,42.74,42.76,42.7,42.7,15758.0,35.6216,35.6383,35.5883,35.5883,15758.0
2019-04-22 12:00:00,42.7,42.73,42.69,42.71,40682.0,35.5883,35.6133,35.58,35.5966,40682.0
2019-04-22 12:10:00,42.71,42.72,42.69,42.71,31746.0,35.5966,35.605,35.58,35.5966,31746.0
2019-04-22 12:20:00,42.71,42.72,42.68,42.71,37664.0,35.5966,35.605,35.5716,35.5966,37664.0
2019-04-22 12:30:00,42.7,42.72,42.7,42.71,31555.0,35.5883,35.605,35.5883,35.5966,31555.0
2019-04-22 12:40:00,42.71,42.72,42.65,42.66,29181.0,35.5966,35.605,35.5466,35.555,29181.0
2019-04-22 12:50:00,42.66,42.7,42.65,42.7,19330.0,35.555,35.5883,35.5466,35.5883,19330.0
2019-04-22 13:00:00,42.69,42.7,42.68,42.69,37331.0,35.58,35.5883,35.5716,35.58,37331.0
2019-04-22 13:10:00,42.69,42.72,42.68,42.72,36575.0,35.58,35.605,35.5716,35.605,36575.0
2019-04-22 13:20:00,42.72,42.74,42.69,42.71,38674.0,35.605,35.6216,35.58,35.5966,38674.0
2019-04-22 13:30:00,42.7,42.71,42.63,42.66,48452.0,35.5883,35.5966,35.53,35.555,48452.0
2019-04-22 13:40:00,42.66,42.68,42.65,42.66,31858.0,35.555,35.5716,35.5466,35.555,31858.0
2019-04-22 13:50:00,42.66,42.66,42.63,42.63,59492.0,35.555,35.555,35.53,35.53,59492.0
2019-04-22 14:00:00,42.64,42.65,42.62,42.65,47766.0,35.5383,35.5466,35.5216,35.5466,47766.0
2019-04-22 14:10:00,42.64,42.66,42.61,42.61,40570.0,35.5383,35.555,35.5133,35.5133,40570.0
2019-04-22 14:20:00,42.61,42.64,42.61,42.62,40949.0,35.5133,35.5383,35.5133,35.5216,40949.0
2019-04-22 14:30:00,42.63,42.63,42.53,42.53,37343.0,35.53,35.53,35.4466,35.4466,37343.0
2019-04-22 14:40:00,42.53,42.57,42.53,42.57,21985.0,35.4466,35.4799,35.4466,35.4799,21985.0
2019-04-22 14:50:00,42.57,42.62,42.56,42.6,44252.0,35.4799,35.5216,35.4716,35.505,44252.0
2019-04-22 15:00:00,42.61,42.66,42.59,42.65,94422.0,35.5133,35.555,35.4966,35.5466,94422.0
2019-04-22 15:10:00,42.65,42.66,42.6,42.64,44963.0,35.5466,35.555,35.505,35.5383,44963.0
2019-04-22 15:20:00,42.64,42.64,42.57,42.59,64054.0,35.5383,35.5383,35.4799,35.4966,64054.0
2019-04-22 15:30:00,42.59,42.62,42.57,42.6,79704.0,35.4966,35.5216,35.4799,35.505,79704.0
2019-04-22 15:40:00,42.6,42.65,42.59,42.63,66183.0,35.505,35.5466,35.4966,35.53,66183.0
2019-04-22 15:50:00,42.63,42.69,42.62,42.65,215548.0,35.53,35.58,35.5216,35.5466,215548.0
2019-04-23 09:30:00,42.7,42.73,42.44,42.72,136500.0,35.5883,35.6133,35.3716,35.605,136500.0
2019-04-23 09:40:00,42.73,42.86,42.73,42.83,66496.0,35.6133,35.7216,35.6133,35.6966,66496.0
2019-04-23 09:50:00,42.84,42.84,42.71,42.73,27972.0,35.705,35.705,35.5966,35.6133,27972.0
2019-04-23 10:00:00,42.73,42.78,42.71,42.72,40190.0,35.6133,35.655,35.5966,35.605,40190.0
2019-04-23 10:10:00,42.72,42.81,42.7,42.78,26987.0,35.605,35.68,35.5883,35.655,26987.0
2019-04-23 10:20:00,42.78,42.83,42.75,42.77,44551.0,35.655,35.6966,35.63,35.6466,44551.0
2019-04-23 10:30:00,42.77,42.82,42.66,42.81,63442.0,35.6466,35.6883,35.555,35.68,63442.0
2019-04-23 10:40:00,42.81,42.86,42.8,42.8,27435.0,35.68,35.7216,35.6716,35.6716,27435.0
2019-04-23 10:50:00,42.8,42.86,42.77,42.86,32052.0,35.6716,35.7216,35.6466,35.7216,32052.0
2019-04-23 11:00:00,42.85,42.89,42.79,42.8,25568.0,35.7133,35.7467,35.6633,35.6716,25568.0
2019-04-23 11:10:00,42.8,42.9,42.79,42.87,25240.0,35.6716,35.755,35.6633,35.73,25240.0
2019-04-23 11:20:00,42.86,42.89,42.84,42.88,23292.0,35.7216,35.7467,35.705,35.7383,23292.0
2019-04-23 11:30:00,42.88,42.89,42.79,42.8,21264.0,35.7383,35.7467,35.6633,35.6716,21264.0
2019-04-23 11:40:00,42.79,42.79,42.63,42.69,83334.0,35.6633,35.6633,35.53,35.58,83334.0
2019-04-23 11:50:00,42.69,42.72,42.53,42.55,99610.0,35.58,35.605,35.4466,35.4633,99610.0
2019-04-23 12:00:00,42.55,42.66,42.54,42.65,113346.0,35.4633,35.555,35.4549,35.5466,113346.0
2019-04-23 12:10:00,42.65,42.73,42.58,42.73,47107.0,35.5466,35.6133,35.4883,35.6133,47107.0
2019-04-23 12:20:00,42.73,42.76,42.7,42.76,36267.0,35.6133,35.6383,35.5883,35.6383,36267.0
2019-04-23 12:30:00,42.76,42.85,42.73,42.79,99092.0,35.6383,35.7133,35.6133,35.6633,99092.0
2019-04-23 12:40:00,42.79,42.8,42.76,42.79,35093.0,35.6633,35.6716,35.6383,35.6633,35093.0
2019-04-23 12:50:00,42.79,42.8,42.75,42.77,40694.0,35.6633,35.6716,35.63,35.6466,40694.0
2019-04-23 13:00:00,42.77,42.79,42.74,42.75,23933.0,35.6466,35.6633,35.6216,35.63,23933.0
2019-04-23 13:10:00,42.74,42.76,42.73,42.73,18858.0,35.6216,35.6383,35.6133,35.6133,18858.0
2019-04-23 13:20:00,42.73,42.75,42.72,42.74,36953.0,35.6133,35.63,35.605,35.6216,36953.0
2019-04-23 13:30:00,42.74,42.75,42.72,42.75,32337.0,35.6216,35.63,35.605,35.63,32337.0
2019-04-23 13:40:00,42.74,42.77,42.73,42.74,38250.0,35.6216,35.6466,35.6133,35.6216,38250.0
2019-04-23 13:50:00,42.74,42.75,42.71,42.71,27957.0,35.6216,35.63,35.5966,35.5966,27957.0
2019-04-23 14:00:00,42.72,42.75,42.7,42.75,27296.0,35.605,35.63,35.5883,35.63,27296.0
2019-04-23 14:10:00,42.75,42.79,42.74,42.76,50321.0,35.63,35.6633,35.6216,35.6383,50321.0
2019-04-23 14:20:00,42.76,42.78,42.75,42.76,22252.0,35.6383,35.655,35.63,35.6383,22252.0
2019-04-23 14:30:00,42.76,42.78,42.74,42.75,33432.0,35.6383,35.655,35.6216,35.63,33432.0
2019-04-23 14:40:00,42.75,42.77,42.68,42.7,46321.0,35.63,35.6466,35.5716,35.5883,46321.0
2019-04-23 14:50:00,42.7,42.71,42.67,42.7,24476.0,35.5883,35.5966,35.5633,35.5883,24476.0
2019-04-23 15:00:00,42.7,42.7,42.64,42.66,30348.0,35.5883,35.5883,35.5383,35.555,30348.0
2019-04-23 15:10:00,42.66,42.67,42.62,42.64,31210.0,35.555,35.5633,35.5216,35.5383,31210.0
2019-04-23 15:20:00,42.63,42.64,42.57,42.58,29050.0,35.53,35.5383,35.4799,35.4883,29050.0
2019-04-23 15:30:00,42.59,42.62,42.58,42.59,55454.0,35.4966,35.5216,35.4883,35.4966,55454.0
2019-04-23 15:40:00,42.59,42.63,42.57,42.63,186166.0,35.4966,35.53,35.4799,35.53,186166.0
2019-04-23 15:50:00,42.63,42.73,42.62,42.69,240326.0,35.53,35.6133,35.5216,35.58,240326.0
2019-04-24 09:30:00,42.78,42.84,42.71,42.82,74077.0,35.655,35.705,35.5966,35.6883,74077.0
2019-04-24 09:40:00,42.83,42.9,42.76,42.8,33188.0,35.6966,35.755,35.6383,35.6716,33188.0
2019-04-24 09:50:00,42.8,42.94,42.78,42.92,28685.0,35.6716,35.7883,35.655,35.7717,28685.0
2019-04-24 10:00:00,42.9,42.93,42.84,42.89,33440.0,35.755,35.78,35.705,35.7467,33440.0
2019-04-24 10:10:00,42.89,42.9,42.83,42.85,34945.0,35.7467,35.755,35.6966,35.7133,34945.0
2019-04-24 10:20:00,42.85,42.93,42.84,42.89,34339.0,35.7133,35.78,35.705,35.7467,34339.0
2019-04-24 10:30:00,42.89,42.98,42.89,42.96,46169.0,35.7467,35.8217,35.7467,35.805,46169.0
2019-04-24 10:40:00,42.96,43.03,42.94,43.0,30378.0,35.805,35.8633,35.7883,35.8383,30378.0
2019-04-24 10:50:00,43.0,43.0,42.93,42.98,36980.0,35.8383,35.8383,35.78,35.8217,36980.0
2019-04-24 11:00:00,42.97,43.06,42.97,42.99,33164.0,35.8133,35.8883,35.8133,35.83,33164.0
2019-04-24 11:10:00,43.0,43.02,42.96,42.97,26573.0,35.8383,35.855,35.805,35.8133,26573.0
2019-04-24 11:20:00,42.97,42.97,42.87,42.88,28329.0,35.8133,35.8133,35.73,35.7383,28329.0
2019-04-24 11:30:00,42.88,42.88,42.81,42.85,24636.0,35.7383,35.7383,35.68,35.7133,24636.0
2019-04-24 11:40:00,42.84,42.86,42.78,42.78,29797.0,35.705,35.7216,35.655,35.655,29797.0
2019-04-24 11:50:00,42.77,42.78,42.74,42.75,31999.0,35.6466,35.655,35.6216,35.63,31999.0
2019-04-24 12:00:00,42.75,42.82,42.74,42.81,43082.0,35.63,35.6883,35.6216,35.68,43082.0
2019-04-24 12:10:00,42.8,42.81,42.76,42.76,26349.0,35.6716,35.68,35.6383,35.6383,26349.0
2019-04-24 12:20:00,42.76,42.77,42.74,42.76,24211.0,35.6383,35.6466,35.6216,35.6383,24211.0
2019-04-24 12:30:00,42.76,42.76,42.7,42.71,51157.0,35.6383,35.6383,35.5883,35.5966,51157.0
2019-04-24 12:40:00,42.71,42.73,42.69,42.7,31554.0,35.5966,35.6133,35.58,35.5883,31554.0
2019-04-24 12:50:00,42.7,42.7,42.65,42.66,23522.0,35.5883,35.5883,35.5466,35.555,23522.0
2019-04-24 13:00:00,42.66,42.66,42.6,42.61,23194.0,35.555,35.555,35.505,35.5133,23194.0
2019-04-24 13:10:00,42.61,42.68,42.58,42.68,35587.0,35.5133,35.5716,35.4883,35.5716,35587.0
2019-04-24 13:20:00,42.68,42.73,42.67,42.7,23830.0,35.5716,35.6133,35.5633,35.5883,23830.0
2019-04-24 13:30:00,42.7,42.74,42.68,42.69,32831.0,35.5883,35.6216,35.5716,35.58,32831.0
2019-04-24 13:40:00,42.69,42.71,42.68,42.69,18751.0,35.58,35.5966,35.5716,35.58,18751.0
2019-04-24 13:50:00,42.69,42.71,42.65,42.66,32227.0,35.58,35.5966,35.5466,35.555,32227.0
2019-04-24 14:00:00,42.66,42.71,42.66,42.69,28785.0,35.555,35.5966,35.555,35.58,28785.0
2019-04-24 14:10:00,42.69,42.73,42.67,42.73,34059.0,35.58,35.6133,35.5633,35.6133,34059.0
2019-04-24 14:20:00,42.72,42.75,42.7,42.7,24533.0,35.605,35.63,35.5883,35.5883,24533.0
2019-04-24 14:30:00,42.71,42.77,42.7,42.76,38183.0,35.5966,35.6466,35.5883,35.6383,38183.0
2019-04-24 14:40:00,42.76,42.81,42.75,42.79,27886.0,35.6383,35.68,35.63,35.6633,27886.0
2019-04-24 14:50:00,42.79,42.84,42.78,42.83,27590.0,35.6633,35.705,35.655,35.6966,27590.0
2019-04-24 15:00:00,42.83,42.87,42.82,42.84,24793.0,35.6966,35.73,35.6883,35.705,24793.0
2019-04-24 15:10:00,42.85,42.88,42.84,42.88,33585.0,35.7133,35.7383,35.705,35.7383,33585.0
2019-04-24 15:20:00,42.88,42.91,42.85,42.9,35878.0,35.7383,35.7633,35.7133,35.755,35878.0
2019-04-24 15:30:00,42.9,42.9,42.83,42.84,50950.0,35.755,35.755,35.6966,35.705,50950.0
2019-04-24 15:40:00,42.84,42.87,42.83,42.84,89270.0,35.705,35.73,35.6966,35.705,89270.0
2019-04-24 15:50:00,42.83,42.83,42.75,42.76,221043.0,35.6966,35.6966,35.63,35.6383,221043.0
2019-04-25 09:30:00,42.51,42.67,42.42,42.49,80291.0,35.4299,35.5633,35.3549,35.4133,80291.0
2019-04-25 09:40:00,42.47,42.47,42.32,42.36,46548.0,35.3966,35.3966,35.2716,35.3049,46548.0
2019-04-25 09:50:00,42.35,42.53,42.31,42.51,109689.0,35.2966,35.4466,35.2633,35.4299,109689.0
2019-04-25 10:00:00,42.51,42.53,42.36,42.4,59764.0,35.4299,35.4466,35.3049,35.3383,59764.0
2019-04-25 10:10:00,42.39,42.4,42.22,42.23,57383.0,35.3299,35.3383,35.1882,35.1966,57383.0
2019-04-25 10:20:00,42.22,42.25,42.18,42.21,56960.0,35.1882,35.2132,35.1549,35.1799,56960.0
2019-04-25 10:30:00,42.2,42.25,42.14,42.25,62550.0,35.1716,35.2132,35.1216,35.2132,62550.0
2019-04-25 10:40:00,42.25,42.25,42.16,42.2,55341.0,35.2132,35.2132,35.1382,35.1716,55341.0
2019-04-25 10:50:00,42.2,42.23,42.18,42.2,52351.0,35.1716,35.1966,35.1549,35.1716,52351.0
2019-04-25 11:00:00,42.19,42.25,42.17,42.2,49495.0,35.1632,35.2132,35.1466,35.1716,49495.0
2019-04-25 11:10:00,42.19,42.26,42.17,42.25,57987.0,35.1632,35.2216,35.1466,35.2132,57987.0
2019-04-25 11:20:00,42.24,42.36,42.24,42.34,60319.0,35.2049,35.3049,35.2049,35.2883,60319.0
2019-04-25 11:30:00,42.33,42.47,42.32,42.43,80272.0,35.2799,35.3966,35.2716,35.3633,80272.0
2019-04-25 11:40:00,42.43,42.45,42.4,42.43,49494.0,35.3633,35.3799,35.3383,35.3633,49494.0
2019-04-25 11:50:00,42.42,42.46,42.4,42.45,28243.0,35.3549,35.3883,35.3383,35.3799,28243.0
2019-04-25 12:00:00,42.45,42.48,42.42,42.44,41983.0,35.3799,35.4049,35.3549,35.3716,41983.0
2019-04-25 12:10:00,42.44,42.46,42.37,42.37,31866.0,35.3716,35.3883,35.3133,35.3133,31866.0
2019-04-25 12:20:00,42.37,42.38,42.29,42.31,61820.0,35.3133,35.3216,35.2466,35.2633,61820.0
2019-04-25 12:30:00,42.32,42.35,42.29,42.33,44373.0,35.2716,35.2966,35.2466,35.2799,44373.0
2019-04-25 12:40:00,42.32,42.33,42.28,42.29,42646.0,35.2716,35.2799,35.2382,35.2466,42646.0
2019-04-25 12:50:00,42.28,42.31,42.26,42.27,58815.0,35.2382,35.2633,35.2216,35.2299,58815.0
2019-04-25 13:00:00,42.28,42.31,42.22,42.23,52938.0,35.2382,35.2633,35.1882,35.1966,52938.0
2019-04-25 13:10:00,42.23,42.24,42.16,42.16,43026.0,35.1966,35.2049,35.1382,35.1382,43026.0
2019-04-25 13:20:00,42.18,42.2,42.14,42.2,114378.0,35.1549,35.1716,35.1216,35.1716,114378.0
2019-04-25 13:30:00,42.2,42.26,42.19,42.22,34897.0,35.1716,35.2216,35.1632,35.1882,34897.0
2019-04-25 13:40:00,42.22,42.23,42.18,42.18,36429.0,35.1882,35.1966,35.1549,35.1549,36429.0
2019-04-25 13:50:00,42.19,42.23,42.18,42.21,46555.0,35.1632,35.1966,35.1549,35.1799,46555.0
2019-04-25 14:00:00,42.21,42.32,42.21,42.3,62549.0,35.1799,35.2716,35.1799,35.2549,62549.0
2019-04-25 14:10:00,42.31,42.31,42.22,42.28,57683.0,35.2633,35.2633,35.1882,35.2382,57683.0
2019-04-25 14:20:00,42.27,42.28,42.18,42.2,39649.0,35.2299,35.2382,35.1549,35.1716,39649.0
2019-04-25 14:30:00,42.21,42.22,42.09,42.1,124006.0,35.1799,35.1882,35.0799,35.0882,124006.0
2019-04-25 14:40:00,42.11,42.21,42.09,42.18,111589.0,35.0966,35.1799,35.0799,35.1549,111589.0
2019-04-25 14:50:00,42.18,42.2,42.08,42.09,244655.0,35.1549,35.1716,35.0716,35.0799,244655.0
2019-04-25 15:00:00,42.09,42.1,41.89,41.89,386122.0,35.0799,35.0882,34.9132,34.9132,386122.0
2019-04-25 15:10:00,41.89,41.9,41.63,41.76,290237.0,34.9132,34.9215,34.6965,34.8049,290237.0
2019-04-25 15:20:00,41.76,41.82,41.71,41.77,143580.0,34.8049,34.8549,34.7632,34.8132,143580.0
2019-04-25 15:30:00,41.77,41.9,41.72,41.84,327087.0,34.8132,34.9215,34.7715,34.8715,327087.0
2019-04-25 15:40:00,41.84,41.89,41.77,41.8,223727.0,34.8715,34.9132,34.8132,34.8382,223727.0
2019-04-25 15:50:00,41.8,41.81,41.61,41.75,687268.0,34.8382,34.8465,34.6798,34.7965,687268.0
2019-04-26 09:30:00,41.55,42.0,41.27,41.63,273820.0,34.6298,35.0049,34.3965,34.6965,273820.0
2019-04-26 09:40:00,41.66,41.69,40.58,40.85,229894.0,34.7215,34.7465,33.8214,34.0464,229894.0
2019-04-26 09:50:00,40.87,40.95,40.7,40.82,180522.0,34.0631,34.1298,33.9214,34.0214,180522.0
2019-04-26 10:00:00,40.84,40.99,40.7,40.75,198198.0,34.0381,34.1631,33.9214,33.9631,198198.0
2019-04-26 10:10:00,40.73,40.96,40.67,40.71,152730.0,33.9464,34.1381,33.8964,33.9297,152730.0
2019-04-26 10:20:00,40.71,40.92,40.65,40.89,108714.0,33.9297,34.1048,33.8797,34.0798,108714.0
2019-04-26 10:30:00,40.89,40.89,40.66,40.73,121172.0,34.0798,34.0798,33.8881,33.9464,121172.0
2019-04-26 10:40:00,40.75,40.85,40.67,40.75,90185.0,33.9631,34.0464,33.8964,33.9631,90185.0
2019-04-26 10:50:00,40.76,40.83,40.7,40.73,89385.0,33.9714,34.0297,33.9214,33.9464,89385.0
2019-04-26 11:00:00,40.74,40.88,40.66,40.67,147785.0,33.9547,34.0714,33.8881,33.8964,147785.0
2019-04-26 11:10:00,40.67,40.8,40.65,40.76,68117.0,33.8964,34.0047,33.8797,33.9714,68117.0
2019-04-26 11:20:00,40.77,40.86,40.76,40.83,67801.0,33.9797,34.0547,33.9714,34.0297,67801.0
2019-04-26 11:30:00,40.84,40.87,40.68,40.71,61879.0,34.0381,34.0631,33.9047,33.9297,61879.0
2019-04-26 11:40:00,40.69,40.84,40.68,40.78,92454.0,33.9131,34.0381,33.9047,33.9881,92454.0
2019-04-26 11:50:00,40.78,40.82,40.71,40.79,63443.0,33.9881,34.0214,33.9297,33.9964,63443.0
2019-04-26 12:00:00,40.79,40.87,40.73,40.85,51703.0,33.9964,34.0631,33.9464,34.0464,51703.0
2019-04-26 12:10:00,40.86,40.86,40.71,40.76,66742.0,34.0547,34.0547,33.9297,33.9714,66742.0
2019-04-26 12:20:00,40.76,40.8,40.67,40.68,100841.0,33.9714,34.0047,33.8964,33.9047,100841.0
2019-04-26 12:30:00,40.67,40.67,40.55,40.59,103590.0,33.8964,33.8964,33.7964,33.8297,103590.0
2019-04-26 12:40:00,40.59,40.61,40.46,40.49,85894.0,33.8297,33.8464,33.7214,33.7464,85894.0
2019-04-26 12:50:00,40.49,40.59,40.45,40.57,64458.0,33.7464,33.8297,33.713,33.813,64458.0
2019-04-26 13:00:00,40.57,40.64,40.55,40.58,56369.0,33.813,33.8714,33.7964,33.8214,56369.0
2019-04-26 13:10:00,40.57,40.57,40.5,40.52,68712.0,33.813,33.813,33.7547,33.7714,68712.0
2019-04-26 13:20:00,40.52,40.55,40.39,40.55,87091.0,33.7714,33.7964,33.663,33.7964,87091.0
2019-04-26 13:30:00,40.55,40.71,40.54,40.7,68039.0,33.7964,33.9297,33.788,33.9214,68039.0
2019-04-26 13:40:00,40.71,40.79,40.69,40.76,78164.0,33.9297,33.9964,33.9131,33.9714,78164.0
2019-04-26 13:50:00,40.76,40.79,40.67,40.79,65056.0,33.9714,33.9964,33.8964,33.9964,65056.0
2019-04-26 14:00:00,40.79,40.8,40.68,40.71,90165.0,33.9964,34.0047,33.9047,33.9297,90165.0
2019-04-26 14:10:00,40.71,40.79,40.64,40.77,101270.0,33.9297,33.9964,33.8714,33.9797,101270.0
2019-04-26 14:20:00,40.77,40.89,40.75,40.85,154210.0,33.9797,34.0798,33.9631,34.0464,154210.0
2019-04-26 14:30:00,40.86,40.86,40.65,40.69,118647.0,34.0547,34.0547,33.8797,33.9131,118647.0
2019-04-26 14:40:00,40.68,40.78,40.65,40.75,108601.0,33.9047,33.9881,33.8797,33.9631,108601.0
2019-04-26 14:50:00,40.75,40.81,40.7,40.75,93537.0,33.9631,34.0131,33.9214,33.9631,93537.0
2019-04-26 15:00:00,40.75,40.91,40.72,40.85,150194.0,33.9631,34.0964,33.9381,34.0464,150194.0
2019-04-26 15:10:00,40.85,40.9,40.8,40.9,183200.0,34.0464,34.0881,34.0047,34.0881,183200.0
2019-04-26 15:20:00,40.9,40.95,40.87,40.88,177625.0,34.0881,34.1298,34.0631,34.0714,177625.0
2019-04-26 15:30:00,40.89,40.95,40.86,40.88,231296.0,34.0798,34.1298,34.0547,34.0714,231296.0
2019-04-26 15:40:00,40.89,40.93,40.81,40.9,342130.0,34.0798,34.1131,34.0131,34.0881,342130.0
2019-04-26 15:50:00,40.9,40.95,40.84,40.91,543127.0,34.0881,34.1298,34.0381,34.0964,543127.0
2019-04-29 09:30:00,41.73,42.6,41.42,42.44,375147.0,34.7799,35.505,34.5215,35.3716,375147.0
2019-04-29 09:40:00,42.44,42.58,42.21,42.46,207339.0,35.3716,35.4883,35.1799,35.3883,207339.0
2019-04-29 09:50:00,42.46,42.6,42.33,42.48,197573.0,35.3883,35.505,35.2799,35.4049,197573.0
2019-04-29 10:00:00,42.48,42.59,42.38,42.52,153533.0,35.4049,35.4966,35.3216,35.4383,153533.0
2019-04-29 10:10:00,42.52,42.55,42.38,42.43,112029.0,35.4383,35.4633,35.3216,35.3633,112029.0
2019-04-29 10:20:00,42.43,42.45,42.26,42.34,96180.0,35.3633,35.3799,35.2216,35.2883,96180.0
2019-04-29 10:30:00,42.34,42.68,42.33,42.61,184817.0,35.2883,35.5716,35.2799,35.5133,184817.0
2019-04-29 10:40:00,42.61,42.64,42.34,42.41,200602.0,35.5133,35.5383,35.2883,35.3466,200602.0
2019-04-29 10:50:00,42.41,42.62,42.4,42.57,130915.0,35.3466,35.5216,35.3383,35.4799,130915.0
2019-04-29 11:00:00,42.58,42.68,42.53,42.64,111961.0,35.4883,35.5716,35.4466,35.5383,111961.0
2019-04-29 11:10:00,42.64,42.79,42.63,42.69,148912.0,35.5383,35.6633,35.53,35.58,148912.0
2019-04-29 11:20:00,42.69,42.78,42.63,42.69,113359.0,35.58,35.655,35.53,35.58,113359.0
2019-04-29 11:30:00,42.68,42.68,42.55,42.65,163719.0,35.5716,35.5716,35.4633,35.5466,163719.0
2019-04-29 11:40:00,42.65,42.7,42.63,42.63,125069.0,35.5466,35.5883,35.53,35.53,125069.0
2019-04-29 11:50:00,42.64,42.66,42.59,42.66,82651.0,35.5383,35.555,35.4966,35.555,82651.0
2019-04-29 12:00:00,42.66,42.69,42.6,42.67,63068.0,35.555,35.58,35.505,35.5633,63068.0
2019-04-29 12:10:00,42.67,42.67,42.59,42.62,83110.0,35.5633,35.5633,35.4966,35.5216,83110.0
2019-04-29 12:20:00,42.62,42.75,42.61,42.75,92278.0,35.5216,35.63,35.5133,35.63,92278.0
2019-04-29 12:30:00,42.75,42.83,42.74,42.81,70512.0,35.63,35.6966,35.6216,35.68,70512.0
2019-04-29 12:40:00,42.82,43.44,42.74,43.44,335180.0,35.6883,36.205,35.6216,36.205,335180.0
2019-04-29 12:50:00,43.44,43.44,43.07,43.15,204180.0,36.205,36.205,35.8967,35.9633,204180.0
2019-04-29 13:00:00,43.14,43.17,42.95,43.01,124661.0,35.955,35.98,35.7967,35.8467,124661.0
2019-04-29 13:10:00,43.0,43.12,42.95,43.12,91580.0,35.8383,35.9383,35.7967,35.9383,91580.0
2019-04-29 13:20:00,43.12,43.12,43.03,43.07,39313.0,35.9383,35.9383,35.8633,35.8967,39313.0
2019-04-29 13:30:00,43.08,43.12,43.02,43.02,41055.0,35.905,35.9383,35.855,35.855,41055.0
2019-04-29 13:40:00,43.03,43.07,42.92,42.96,72556.0,35.8633,35.8967,35.7717,35.805,72556.0
2019-04-29 13:50:00,42.96,43.03,42.94,43.02,51865.0,35.805,35.8633,35.7883,35.855,51865.0
2019-04-29 14:00:00,43.02,43.17,42.99,43.13,88252.0,35.855,35.98,35.83,35.9467,88252.0
2019-04-29 14:10:00,43.13,43.18,43.1,43.12,55000.0,35.9467,35.9884,35.9217,35.9383,55000.0
2019-04-29 14:20:00,43.12,43.23,43.12,43.19,81322.0,35.9383,36.03,35.9383,35.9967,81322.0
2019-04-29 14:30:00,43.19,43.29,43.18,43.28,89024.0,35.9967,36.08,35.9884,36.0717,89024.0
2019-04-29 14:40:00,43.27,43.29,43.18,43.21,86966.0,36.0634,36.08,35.9884,36.0134,86966.0
2019-04-29 14:50:00,43.2,43.25,43.1,43.14,107165.0,36.005,36.0467,35.9217,35.955,107165.0
2019-04-29 15:00:00,43.15,43.35,43.14,43.33,102790.0,35.9633,36.13,35.955,36.1134,102790.0
2019-04-29 15:10:00,43.33,43.37,43.27,43.3,130897.0,36.1134,36.1467,36.0634,36.0884,130897.0
2019-04-29 15:20:00,43.3,43.37,43.29,43.32,123512.0,36.0884,36.1467,36.08,36.105,123512.0
2019-04-29 15:30:00,43.32,43.34,43.17,43.3,320059.0,36.105,36.1217,35.98,36.0884,320059.0
2019-04-29 15:40:00,43.3,43.37,43.19,43.26,304693.0,36.0884,36.1467,35.9967,36.055,304693.0
2019-04-29 15:50:00,43.25,43.34,43.21,43.28,500974.0,36.0467,36.1217,36.0134,36.0717,500974.0
2019-04-30 09:30:00,43.41,43.75,43.39,43.68,207333.0,36.18,36.4634,36.1634,36.4051,207333.0
2019-04-30 09:40:00,43.68,43.8,43.64,43.7,95933.0,36.4051,36.5051,36.3717,36.4217,95933.0
2019-04-30 09:50:00,43.71,43.96,43.68,43.77,179089.0,36.4301,36.6384,36.4051,36.4801,179089.0
2019-04-30 10:00:00,43.77,43.79,43.66,43.71,93153.0,36.4801,36.4968,36.3884,36.4301,93153.0
2019-04-30 10:10:00,43.72,43.9,43.68,43.87,90965.0,36.4384,36.5884,36.4051,36.5634,90965.0
2019-04-30 10:20:00,43.87,43.98,43.86,43.95,92420.0,36.5634,36.6551,36.5551,36.6301,92420.0
2019-04-30 10:30:00,43.95,44.28,43.94,44.22,170752.0,36.6301,36.9051,36.6218,36.8551,170752.0
2019-04-30 10:40:00,44.21,44.35,44.21,44.31,157553.0,36.8468,36.9635,36.8468,36.9302,157553.0
2019-04-30 10:50:00,44.32,44.32,43.95,43.95,99296.0,36.9385,36.9385,36.6301,36.6301,99296.0
2019-04-30 11:00:00,43.95,44.04,43.84,43.88,97455.0,36.6301,36.7051,36.5384,36.5718,97455.0
2019-04-30 11:10:00,43.88,44.01,43.86,43.98,113392.0,36.5718,36.6801,36.5551,36.6551,113392.0
2019-04-30 11:20:00,43.98,44.23,43.97,44.2,69106.0,36.6551,36.8635,36.6468,36.8385,69106.0
2019-04-30 11:30:00,44.19,44.21,44.12,44.14,74461.0,36.8301,36.8468,36.7718,36.7885,74461.0
2019-04-30 11:40:00,44.15,44.25,44.15,44.19,65004.0,36.7968,36.8801,36.7968,36.8301,65004.0
2019-04-30 11:50:00,44.2,44.22,44.13,44.18,83433.0,36.8385,36.8551,36.7801,36.8218,83433.0
2019-04-30 12:00:00,44.19,44.19,44.14,44.18,64144.0,36.8301,36.8301,36.7885,36.8218,64144.0
2019-04-30 12:10:00,44.18,44.22,44.16,44.18,72592.0,36.8218,36.8551,36.8051,36.8218,72592.0
2019-04-30 12:20:00,44.18,44.24,44.17,44.22,113801.0,36.8218,36.8718,36.8135,36.8551,113801.0
2019-04-30 12:30:00,44.23,44.28,44.22,44.26,54191.0,36.8635,36.9051,36.8551,36.8885,54191.0
2019-04-30 12:40:00,44.27,44.28,44.18,44.18,96533.0,36.8968,36.9051,36.8218,36.8218,96533.0
2019-04-30 12:50:00,44.18,44.21,44.16,44.17,52931.0,36.8218,36.8468,36.8051,36.8135,52931.0
2019-04-30 13:00:00,44.17,44.2,44.14,44.18,76229.0,36.8135,36.8385,36.7885,36.8218,76229.0
2019-04-30 13:10:00,44.18,44.34,44.17,44.27,61738.0,36.8218,36.9552,36.8135,36.8968,61738.0
2019-04-30 13:20:00,44.28,44.34,44.27,44.34,33334.0,36.9051,36.9552,36.8968,36.9552,33334.0
2019-04-30 13:30:00,44.34,44.38,44.32,44.38,58987.0,36.9552,36.9885,36.9385,36.9885,58987.0
2019-04-30 13:40:00,44.37,44.48,44.36,44.44,70368.0,36.9802,37.0718,36.9718,37.0385,70368.0
2019-04-30 13:50:00,44.44,44.53,44.4,44.53,60046.0,37.0385,37.1135,37.0052,37.1135,60046.0
2019-04-30 14:00:00,44.53,44.57,44.41,44.41,70021.0,37.1135,37.1468,37.0135,37.0135,70021.0
2019-04-30 14:10:00,44.41,44.47,44.35,44.46,101782.0,37.0135,37.0635,36.9635,37.0552,101782.0
2019-04-30 14:20:00,44.45,44.48,44.41,44.43,62605.0,37.0468,37.0718,37.0135,37.0302,62605.0
2019-04-30 14:30:00,44.43,44.43,44.35,44.38,86657.0,37.0302,37.0302,36.9635,36.9885,86657.0
2019-04-30 14:40:00,44.38,44.45,44.32,44.41,155109.0,36.9885,37.0468,36.9385,37.0135,155109.0
2019-04-30 14:50:00,44.41,44.45,44.37,44.38,134730.0,37.0135,37.0468,36.9802,36.9885,134730.0
2019-04-30 15:00:00,44.38,44.41,44.37,44.41,81484.0,36.9885,37.0135,36.9802,37.0135,81484.0
2019-04-30 15:10:00,44.41,44.43,44.39,44.4,137475.0,37.0135,37.0302,36.9968,37.0052,137475.0
2019-04-30 15:20:00,44.4,44.55,44.39,44.51,216858.0,37.0052,37.1302,36.9968,37.0968,216858.0
2019-04-30 15:30:00,44.51,44.54,44.44,44.49,200191.0,37.0968,37.1218,37.0385,37.0802,200191.0
2019-04-30 15:40:00,44.48,44.54,44.46,44.52,273248.0,37.0718,37.1218,37.0552,37.1052,273248.0
2019-04-30 15:50:00,44.51,44.64,44.49,44.59,622914.0,37.0968,37.2052,37.0802,37.1635,622914.0
2019-05-01 09:30:00,44.44,44.68,44.37,44.61,138325.0,37.0385,37.2385,36.9802,37.1802,138325.0
2019-05-01 09:40:00,44.61,44.89,44.48,44.77,114889.0,37.1802,37.4136,37.0718,37.3135,114889.0
2019-05-01 09:50:00,44.77,44.85,44.71,44.73,99674.0,37.3135,37.3802,37.2635,37.2802,99674.0
2019-05-01 10:00:00,44.72,44.72,44.56,44.63,118259.0,37.2719,37.2719,37.1385,37.1969,118259.0
2019-05-01 10:10:00,44.64,44.64,44.45,44.57,76824.0,37.2052,37.2052,37.0468,37.1468,76824.0
2019-05-01 10:20:00,44.57,44.61,44.51,44.55,55435.0,37.1468,37.1802,37.0968,37.1302,55435.0
2019-05-01 10:30:00,44.55,44.55,44.44,44.44,148966.0,37.1302,37.1302,37.0385,37.0385,148966.0
2019-05-01 10:40:00,44.45,44.49,44.39,44.45,72933.0,37.0468,37.0802,36.9968,37.0468,72933.0
2019-05-01 10:50:00,44.46,44.67,44.44,44.65,94443.0,37.0552,37.2302,37.0385,37.2135,94443.0
2019-05-01 11:00:00,44.64,44.67,44.63,44.66,62321.0,37.2052,37.2302,37.1969,37.2219,62321.0
2019-05-01 11:10:00,44.65,44.79,44.61,44.78,65415.0,37.2135,37.3302,37.1802,37.3219,65415.0
2019-05-01 11:20:00,44.78,44.79,44.64,44.66,47869.0,37.3219,37.3302,37.2052,37.2219,47869.0
2019-05-01 11:30:00,44.66,44.79,44.64,44.79,64498.0,37.2219,37.3302,37.2052,37.3302,64498.0
2019-05-01 11:40:00,44.79,44.85,44.77,44.83,80166.0,37.3302,37.3802,37.3135,37.3635,80166.0
2019-05-01 11:50:00,44.82,44.84,44.73,44.75,72446.0,37.3552,37.3719,37.2802,37.2969,72446.0
2019-05-01 12:00:00,44.75,44.75,44.65,44.66,70254.0,37.2969,37.2969,37.2135,37.2219,70254.0
2019-05-01 12:10:00,44.66,44.75,44.66,44.66,80999.0,37.2219,37.2969,37.2219,37.2219,80999.0
2019-05-01 12:20:00,44.66,44.68,44.63,44.65,53278.0,37.2219,37.2385,37.1969,37.2135,53278.0
2019-05-01 12:30:00,44.65,44.65,44.58,44.61,56901.0,37.2135,37.2135,37.1552,37.1802,56901.0
2019-05-01 12:40:00,44.6,44.6,44.55,44.55,56179.0,37.1719,37.1719,37.1302,37.1302,56179.0
2019-05-01 12:50:00,44.55,44.56,44.39,44.48,206421.0,37.1302,37.1385,36.9968,37.0718,206421.0
2019-05-01 13:00:00,44.48,44.56,44.48,44.54,54021.0,37.0718,37.1385,37.0718,37.1218,54021.0
2019-05-01 13:10:00,44.54,44.55,44.4,44.47,75149.0,37.1218,37.1302,37.0052,37.0635,75149.0
2019-05-01 13:20:00,44.46,44.57,44.46,44.52,66243.0,37.0552,37.1468,37.0552,37.1052,66243.0
2019-05-01 13:30:00,44.52,44.69,44.51,44.67,67027.0,37.1052,37.2469,37.0968,37.2302,67027.0
2019-05-01 13:40:00,44.66,44.74,44.63,44.65,53283.0,37.2219,37.2885,37.1969,37.2135,53283.0
2019-05-01 13:50:00,44.65,44.84,44.64,44.83,130994.0,37.2135,37.3719,37.2052,37.3635,130994.0
2019-05-01 14:00:00,44.84,44.89,44.8,44.84,72143.0,37.3719,37.4136,37.3385,37.3719,72143.0
2019-05-01 14:10:00,44.83,44.84,44.72,44.73,61636.0,37.3635,37.3719,37.2719,37.2802,61636.0
2019-05-01 14:20:00,44.73,44.74,44.63,44.63,57134.0,37.2802,37.2885,37.1969,37.1969,57134.0
2019-05-01 14:30:00,44.63,44.65,44.47,44.47,69379.0,37.1969,37.2135,37.0635,37.0635,69379.0
2019-05-01 14:40:00,44.46,44.61,44.46,44.54,136589.0,37.0552,37.1802,37.0552,37.1218,136589.0
2019-05-01 14:50:00,44.55,44.59,44.5,44.55,101416.0,37.1302,37.1635,37.0885,37.1302,101416.0
2019-05-01 15:00:00,44.55,44.58,44.52,44.55,148870.0,37.1302,37.1552,37.1052,37.1302,148870.0
2019-05-01 15:10:00,44.55,44.6,44.55,44.56,102968.0,37.1302,37.1719,37.1302,37.1385,102968.0
2019-05-01 15:20:00,44.56,44.57,44.43,44.5,153116.0,37.1385,37.1468,37.0302,37.0885,153116.0
2019-05-01 15:30:00,44.5,44.5,44.31,44.32,142482.0,37.0885,37.0885,36.9302,36.9385,142482.0
2019-05-01 15:40:00,44.32,44.32,44.14,44.16,218548.0,36.9385,36.9385,36.7885,36.8051,218548.0
2019-05-01 15:50:00,44.15,44.23,44.08,44.08,599935.0,36.7968,36.8635,36.7385,36.7385,599935.0
2019-05-02 09:30:00,43.91,44.06,43.86,43.9,70228.0,36.5968,36.7218,36.5551,36.5884,70228.0
2019-05-02 09:40:00,43.88,43.96,43.85,43.9,43377.0,36.5718,36.6384,36.5468,36.5884,43377.0
2019-05-02 09:50:00,43.9,43.97,43.76,43.78,75033.0,36.5884,36.6468,36.4718,36.4884,75033.0
2019-05-02 10:00:00,43.77,43.8,43.62,43.65,95302.0,36.4801,36.5051,36.3551,36.3801,95302.0
2019-05-02 10:10:00,43.65,43.74,43.65,43.67,47394.0,36.3801,36.4551,36.3801,36.3967,47394.0
2019-05-02 10:20:00,43.66,43.68,43.6,43.62,33495.0,36.3884,36.4051,36.3384,36.3551,33495.0
2019-05-02 10:30:00,43.63,43.67,43.56,43.56,50603.0,36.3634,36.3967,36.3051,36.3051,50603.0
2019-05-02 10:40:00,43.56,43.57,43.48,43.49,75045.0,36.3051,36.3134,36.2384,36.2467,75045.0
2019-05-02 10:50:00,43.48,43.54,43.35,43.35,66127.0,36.2384,36.2884,36.13,36.13,66127.0
2019-05-02 11:00:00,43.36,43.39,43.25,43.35,83145.0,36.1384,36.1634,36.0467,36.13,83145.0
2019-05-02 11:10:00,43.35,43.36,43.22,43.22,153847.0,36.13,36.1384,36.0217,36.0217,153847.0
2019-05-02 11:20:00,43.22,43.28,43.09,43.25,89492.0,36.0217,36.0717,35.9133,36.0467,89492.0
2019-05-02 11:30:00,43.26,43.36,43.21,43.21,65753.0,36.055,36.1384,36.0134,36.0134,65753.0
2019-05-02 11:40:00,43.22,43.23,43.13,43.21,55873.0,36.0217,36.03,35.9467,36.0134,55873.0
2019-05-02 11:50:00,43.2,43.28,43.15,43.27,50061.0,36.005,36.0717,35.9633,36.0634,50061.0
2019-05-02 12:00:00,43.27,43.28,43.16,43.23,82140.0,36.0634,36.0717,35.9717,36.03,82140.0
2019-05-02 12:10:00,43.23,43.33,43.2,43.29,113083.0,36.03,36.1134,36.005,36.08,113083.0
2019-05-02 12:20:00,43.29,43.32,43.23,43.25,27119.0,36.08,36.105,36.03,36.0467,27119.0
2019-05-02 12:30:00,43.24,43.39,43.21,43.32,106786.0,36.0384,36.1634,36.0134,36.105,106786.0
2019-05-02 12:40:00,43.32,43.33,43.2,43.29,66043.0,36.105,36.1134,36.005,36.08,66043.0
2019-05-02 12:50:00,43.3,43.31,43.21,43.29,34359.0,36.0884,36.0967,36.0134,36.08,34359.0
2019-05-02 13:00:00,43.3,43.3,43.2,43.26,34385.0,36.0884,36.0884,36.005,36.055,34385.0
2019-05-02 13:10:00,43.26,43.36,43.26,43.35,40939.0,36.055,36.1384,36.055,36.13,40939.0
2019-05-02 13:20:00,43.35,43.41,43.25,43.28,56032.0,36.13,36.18,36.0467,36.0717,56032.0
2019-05-02 13:30:00,43.28,43.37,43.26,43.35,81002.0,36.0717,36.1467,36.055,36.13,81002.0
2019-05-02 13:40:00,43.34,43.45,43.31,43.41,65329.0,36.1217,36.2134,36.0967,36.18,65329.0
2019-05-02 13:50:00,43.4,43.4,43.3,43.32,44810.0,36.1717,36.1717,36.0884,36.105,44810.0
2019-05-02 14:00:00,43.31,43.37,43.3,43.32,51713.0,36.0967,36.1467,36.0884,36.105,51713.0
2019-05-02 14:10:00,43.31,43.4,43.31,43.39,48888.0,36.0967,36.1717,36.0967,36.1634,48888.0
2019-05-02 14:20:00,43.39,43.42,43.36,43.37,40366.0,36.1634,36.1884,36.1384,36.1467,40366.0
2019-05-02 14:30:00,43.37,43.4,43.34,43.36,38899.0,36.1467,36.1717,36.1217,36.1384,38899.0
2019-05-02 14:40:00,43.36,43.41,43.34,43.39,78487.0,36.1384,36.18,36.1217,36.1634,78487.0
2019-05-02 14:50:00,43.38,43.48,43.38,43.46,90754.0,36.155,36.2384,36.155,36.2217,90754.0
2019-05-02 15:00:00,43.46,43.47,43.39,43.4,81751.0,36.2217,36.2301,36.1634,36.1717,81751.0
2019-05-02 15:10:00,43.4,43.5,43.39,43.5,71345.0,36.1717,36.2551,36.1634,36.2551,71345.0
2019-05-02 15:20:00,43.5,43.67,43.49,43.63,117650.0,36.2551,36.3967,36.2467,36.3634,117650.0
2019-05-02 15:30:00,43.62,43.63,43.51,43.52,124451.0,36.3551,36.3634,36.2634,36.2717,124451.0
2019-05-02 15:40:00,43.52,43.62,43.51,43.6,271656.0,36.2717,36.3551,36.2634,36.3384,271656.0
2019-05-02 15:50:00,43.6,43.62,43.5,43.54,442801.0,36.3384,36.3551,36.2551,36.2884,442801.0
2019-05-03 09:30:00,43.57,43.71,43.51,43.66,73377.0,36.3134,36.4301,36.2634,36.3884,73377.0
2019-05-03 09:40:00,43.67,43.67,43.42,43.54,44950.0,36.3967,36.3967,36.1884,36.2884,44950.0
2019-05-03 09:50:00,43.54,43.59,43.48,43.48,42491.0,36.2884,36.3301,36.2384,36.2384,42491.0
2019-05-03 10:00:00,43.47,43.47,43.32,43.32,48343.0,36.2301,36.2301,36.105,36.105,48343.0
2019-05-03 10:10:00,43.33,43.33,43.18,43.18,52756.0,36.1134,36.1134,35.9884,35.9884,52756.0
2019-05-03 10:20:00,43.18,43.19,43.06,43.09,50494.0,35.9884,35.9967,35.8883,35.9133,50494.0
2019-05-03 10:30:00,43.1,43.27,43.1,43.26,46173.0,35.9217,36.0634,35.9217,36.055,46173.0
2019-05-03 10:40:00,43.27,43.3,43.22,43.29,29590.0,36.0634,36.0884,36.0217,36.08,29590.0
2019-05-03 10:50:00,43.29,43.35,43.27,43.32,38551.0,36.08,36.13,36.0634,36.105,38551.0
2019-05-03 11:00:00,43.32,43.37,43.24,43.24,44016.0,36.105,36.1467,36.0384,36.0384,44016.0
2019-05-03 11:10:00,43.25,43.29,43.22,43.23,72925.0,36.0467,36.08,36.0217,36.03,72925.0
2019-05-03 11:20:00,43.23,43.33,43.22,43.33,31584.0,36.03,36.1134,36.0217,36.1134,31584.0
2019-05-03 11:30:00,43.33,43.37,43.3,43.31,36212.0,36.1134,36.1467,36.0884,36.0967,36212.0
2019-05-03 11:40:00,43.31,43.32,43.21,43.22,27260.0,36.0967,36.105,36.0134,36.0217,27260.0
2019-05-03 11:50:00,43.22,43.32,43.22,43.29,28093.0,36.0217,36.105,36.0217,36.08,28093.0
2019-05-03 12:00:00,43.29,43.4,43.28,43.4,40260.0,36.08,36.1717,36.0717,36.1717,40260.0
2019-05-03 12:10:00,43.4,43.51,43.38,43.49,27485.0,36.1717,36.2634,36.155,36.2467,27485.0
2019-05-03 12:20:00,43.48,43.61,43.44,43.61,66931.0,36.2384,36.3467,36.205,36.3467,66931.0
2019-05-03 12:30:00,43.62,43.64,43.54,43.64,48493.0,36.3551,36.3717,36.2884,36.3717,48493.0
2019-05-03 12:40:00,43.64,43.68,43.6,43.63,62868.0,36.3717,36.4051,36.3384,36.3634,62868.0
2019-05-03 12:50:00,43.63,43.63,43.54,43.54,34641.0,36.3634,36.3634,36.2884,36.2884,34641.0
2019-05-03 13:00:00,43.54,43.55,43.5,43.55,25838.0,36.2884,36.2967,36.2551,36.2967,25838.0
2019-05-03 13:10:00,43.54,43.55,43.5,43.51,21167.0,36.2884,36.2967,36.2551,36.2634,21167.0
2019-05-03 13:20:00,43.51,43.54,43.48,43.49,46203.0,36.2634,36.2884,36.2384,36.2467,46203.0
2019-05-03 13:30:00,43.49,43.5,43.41,43.42,29725.0,36.2467,36.2551,36.18,36.1884,29725.0
2019-05-03 13:40:00,43.43,43.43,43.36,43.37,20743.0,36.1967,36.1967,36.1384,36.1467,20743.0
2019-05-03 13:50:00,43.36,43.4,43.33,43.4,42092.0,36.1384,36.1717,36.1134,36.1717,42092.0
2019-05-03 14:00:00,43.39,43.41,43.33,43.34,23854.0,36.1634,36.18,36.1134,36.1217,23854.0
2019-05-03 14:10:00,43.33,43.35,43.29,43.3,42187.0,36.1134,36.13,36.08,36.0884,42187.0
2019-05-03 14:20:00,43.3,43.35,43.29,43.34,40232.0,36.0884,36.13,36.08,36.1217,40232.0
2019-05-03 14:30:00,43.34,43.36,43.32,43.35,30452.0,36.1217,36.1384,36.105,36.13,30452.0
2019-05-03 14:40:00,43.34,43.45,43.34,43.44,51935.0,36.1217,36.2134,36.1217,36.205,51935.0
2019-05-03 14:50:00,43.45,43.45,43.38,43.4,37945.0,36.2134,36.2134,36.155,36.1717,37945.0
2019-05-03 15:00:00,43.39,43.52,43.38,43.52,65162.0,36.1634,36.2717,36.155,36.2717,65162.0
2019-05-03 15:10:00,43.52,43.6,43.52,43.55,72400.0,36.2717,36.3384,36.2717,36.2967,72400.0
2019-05-03 15:20:00,43.56,43.64,43.55,43.6,64975.0,36.3051,36.3717,36.2967,36.3384,64975.0
2019-05-03 15:30:00,43.6,43.74,43.59,43.74,154830.0,36.3384,36.4551,36.3301,36.4551,154830.0
2019-05-03 15:40:00,43.74,43.77,43.66,43.68,189927.0,36.4551,36.4801,36.3884,36.4051,189927.0
2019-05-03 15:50:00,43.68,43.75,43.67,43.69,338393.0,36.4051,36.4634,36.3967,36.4134,338393.0
2019-05-06 09:30:00,42.75,43.1,42.72,43.02,182568.0,35.63,35.9217,35.605,35.855,182568.0
2019-05-06 09:40:00,43.03,43.13,43.0,43.02,67925.0,35.8633,35.9467,35.8383,35.855,67925.0
2019-05-06 09:50:00,43.02,43.19,43.0,43.14,45752.0,35.855,35.9967,35.8383,35.955,45752.0
2019-05-06 10:00:00,43.15,43.28,43.09,43.28,99506.0,35.9633,36.0717,35.9133,36.0717,99506.0
2019-05-06 10:10:00,43.29,43.32,43.19,43.28,37896.0,36.08,36.105,35.9967,36.0717,37896.0
2019-05-06 10:20:00,43.27,43.35,43.23,43.24,36072.0,36.0634,36.13,36.03,36.0384,36072.0
2019-05-06 10:30:00,43.23,43.28,43.15,43.18,49830.0,36.03,36.0717,35.9633,35.9884,49830.0
2019-05-06 10:40:00,43.19,43.26,43.13,43.19,31085.0,35.9967,36.055,35.9467,35.9967,31085.0
2019-05-06 10:50:00,43.19,43.22,43.01,43.03,39763.0,35.9967,36.0217,35.8467,35.8633,39763.0
2019-05-06 11:00:00,43.02,43.12,43.02,43.06,51269.0,35.855,35.9383,35.855,35.8883,51269.0
2019-05-06 11:10:00,43.06,43.1,43.02,43.1,38663.0,35.8883,35.9217,35.855,35.9217,38663.0
2019-05-06 11:20:00,43.11,43.16,43.07,43.09,38599.0,35.93,35.9717,35.8967,35.9133,38599.0
2019-05-06 11:30:00,43.1,43.11,42.97,43.04,54105.0,35.9217,35.93,35.8133,35.8717,54105.0
2019-05-06 11:40:00,43.04,43.22,43.03,43.16,85589.0,35.8717,36.0217,35.8633,35.9717,85589.0
2019-05-06 11:50:00,43.16,43.17,43.05,43.05,37061.0,35.9717,35.98,35.88,35.88,37061.0
2019-05-06 12:00:00,43.05,43.06,42.98,43.01,25643.0,35.88,35.8883,35.8217,35.8467,25643.0
2019-05-06 12:10:00,43.01,43.05,42.99,43.05,24855.0,35.8467,35.88,35.83,35.88,24855.0
2019-05-06 12:20:00,43.05,43.08,43.03,43.04,19835.0,35.88,35.905,35.8633,35.8717,19835.0
2019-05-06 12:30:00,43.04,43.06,43.01,43.02,29376.0,35.8717,35.8883,35.8467,35.855,29376.0
2019-05-06 12:40:00,43.02,43.04,42.99,43.01,35220.0,35.855,35.8717,35.83,35.8467,35220.0
2019-05-06 12:50:00,43.0,43.05,43.0,43.01,23071.0,35.8383,35.88,35.8383,35.8467,23071.0
2019-05-06 13:00:00,43.01,43.07,42.99,43.05,30445.0,35.8467,35.8967,35.83,35.88,30445.0
2019-05-06 13:10:00,43.05,43.06,43.03,43.05,26771.0,35.88,35.8883,35.8633,35.88,26771.0
2019-05-06 13:20:00,43.05,43.11,43.04,43.1,20657.0,35.88,35.93,35.8717,35.9217,20657.0
2019-05-06 13:30:00,43.11,43.14,43.09,43.14,32964.0,35.93,35.955,35.9133,35.955,32964.0
2019-05-06 13:40:00,43.14,43.15,43.11,43.13,17312.0,35.955,35.9633,35.93,35.9467,17312.0
2019-05-06 13:50:00,43.13,43.14,43.08,43.09,27973.0,35.9467,35.955,35.905,35.9133,27973.0
2019-05-06 14:00:00,43.1,43.1,43.05,43.08,33868.0,35.9217,35.9217,35.88,35.905,33868.0
2019-05-06 14:10:00,43.08,43.09,43.03,43.04,29427.0,35.905,35.9133,35.8633,35.8717,29427.0
2019-05-06 14:20:00,43.04,43.08,43.03,43.06,80309.0,35.8717,35.905,35.8633,35.8883,80309.0
2019-05-06 14:30:00,43.07,43.14,43.04,43.12,54377.0,35.8967,35.955,35.8717,35.9383,54377.0
2019-05-06 14:40:00,43.12,43.19,43.1,43.18,40388.0,35.9383,35.9967,35.9217,35.9884,40388.0
2019-05-06 14:50:00,43.18,43.24,43.15,43.16,33143.0,35.9884,36.0384,35.9633,35.9717,33143.0
2019-05-06 15:00:00,43.16,43.22,43.15,43.19,44293.0,35.9717,36.0217,35.9633,35.9967,44293.0
2019-05-06 15:10:00,43.19,43.19,43.13,43.16,33322.0,35.9967,35.9967,35.9467,35.9717,33322.0
2019-05-06 15:20:00,43.16,43.21,43.15,43.18,38506.0,35.9717,36.0134,35.9633,35.9884,38506.0
2019-05-06 15:30:00,43.19,43.22,43.15,43.22,64448.0,35.9967,36.0217,35.9633,36.0217,64448.0
2019-05-06 15:40:00,43.22,43.24,43.16,43.18,94254.0,36.0217,36.0384,35.9717,35.9884,94254.0
2019-05-06 15:50:00,43.18,43.22,43.09,43.09,338678.0,35.9884,36.0217,35.9133,35.9133,338678.0
2019-05-07 09:30:00,42.88,43.05,42.82,43.04,90266.0,35.7383,35.88,35.6883,35.8717,90266.0
2019-05-07 09:40:00,43.05,43.06,42.98,43.01,149612.0,35.88,35.8883,35.8217,35.8467,149612.0
2019-05-07 09:50:00,43.0,43.01,42.91,42.95,91642.0,35.8383,35.8467,35.7633,35.7967,91642.0
2019-05-07 10:00:00,42.95,42.97,42.81,42.9,166460.0,35.7967,35.8133,35.68,35.755,166460.0
2019-05-07 10:10:00,42.89,42.89,42.8,42.87,68982.0,35.7467,35.7467,35.6716,35.73,68982.0
2019-05-07 10:20:00,42.88,43.05,42.87,43.02,40527.0,35.7383,35.88,35.73,35.855,40527.0
2019-05-07 10:30:00,43.03,43.04,42.81,42.82,54594.0,35.8633,35.8717,35.68,35.6883,54594.0
2019-05-07 10:40:00,42.81,42.9,42.81,42.87,47250.0,35.68,35.755,35.68,35.73,47250.0
2019-05-07 10:50:00,42.87,42.96,42.86,42.9,76872.0,35.73,35.805,35.7216,35.755,76872.0
2019-05-07 11:00:00,42.9,43.06,42.89,43.05,51657.0,35.755,35.8883,35.7467,35.88,51657.0
2019-05-07 11:10:00,43.05,43.07,42.97,43.01,45082.0,35.88,35.8967,35.8133,35.8467,45082.0
2019-05-07 11:20:00,43.0,43.04,42.91,42.99,44336.0,35.8383,35.8717,35.7633,35.83,44336.0
2019-05-07 11:30:00,43.0,43.03,42.94,42.96,41189.0,35.8383,35.8633,35.7883,35.805,41189.0
2019-05-07 11:40:00,42.95,42.98,42.89,42.93,41782.0,35.7967,35.8217,35.7467,35.78,41782.0
2019-05-07 11:50:00,42.93,42.95,42.87,42.92,40738.0,35.78,35.7967,35.73,35.7717,40738.0
2019-05-07 12:00:00,42.91,42.91,42.83,42.89,26003.0,35.7633,35.7633,35.6966,35.7467,26003.0
2019-05-07 12:10:00,42.89,42.92,42.84,42.84,27257.0,35.7467,35.7717,35.705,35.705,27257.0
2019-05-07 12:20:00,42.85,42.94,42.85,42.92,38070.0,35.7133,35.7883,35.7133,35.7717,38070.0
2019-05-07 12:30:00,42.92,42.94,42.87,42.89,21495.0,35.7717,35.7883,35.73,35.7467,21495.0
2019-05-07 12:40:00,42.89,42.92,42.86,42.91,20560.0,35.7467,35.7717,35.7216,35.7633,20560.0
2019-05-07 12:50:00,42.91,42.95,42.87,42.88,31746.0,35.7633,35.7967,35.73,35.7383,31746.0
2019-05-07 13:00:00,42.87,42.88,42.79,42.8,41990.0,35.73,35.7383,35.6633,35.6716,41990.0
2019-05-07 13:10:00,42.8,42.8,42.74,42.77,54932.0,35.6716,35.6716,35.6216,35.6466,54932.0
2019-05-07 13:20:00,42.77,42.78,42.72,42.75,41786.0,35.6466,35.655,35.605,35.63,41786.0
2019-05-07 13:30:00,42.75,42.76,42.7,42.76,40015.0,35.63,35.6383,35.5883,35.6383,40015.0
2019-05-07 13:40:00,42.76,42.81,42.73,42.79,42330.0,35.6383,35.68,35.6133,35.6633,42330.0
2019-05-07 13:50:00,42.79,42.85,42.78,42.79,30765.0,35.6633,35.7133,35.655,35.6633,30765.0
2019-05-07 14:00:00,42.78,42.82,42.7,42.79,42796.0,35.655,35.6883,35.5883,35.6633,42796.0
2019-05-07 14:10:00,42.79,42.8,42.72,42.76,46872.0,35.6633,35.6716,35.605,35.6383,46872.0
2019-05-07 14:20:00,42.76,42.81,42.66,42.66,37876.0,35.6383,35.68,35.555,35.555,37876.0
2019-05-07 14:30:00,42.67,42.71,42.58,42.6,40778.0,35.5633,35.5966,35.4883,35.505,40778.0
2019-05-07 14:40:00,42.61,42.64,42.47,42.5,64422.0,35.5133,35.5383,35.3966,35.4216,64422.0
2019-05-07 14:50:00,42.51,42.61,42.5,42.57,47743.0,35.4299,35.5133,35.4216,35.4799,47743.0
2019-05-07 15:00:00,42.58,42.59,42.49,42.55,59062.0,35.4883,35.4966,35.4133,35.4633,59062.0
2019-05-07 15:10:00,42.55,42.63,42.51,42.63,57391.0,35.4633,35.53,35.4299,35.53,57391.0
2019-05-07 15:20:00,42.63,42.64,42.57,42.58,76317.0,35.53,35.5383,35.4799,35.4883,76317.0
2019-05-07 15:30:00,42.58,42.62,42.48,42.48,133687.0,35.4883,35.5216,35.4049,35.4049,133687.0
2019-05-07 15:40:00,42.49,42.64,42.48,42.63,195529.0,35.4133,35.5383,35.4049,35.53,195529.0
2019-05-07 15:50:00,42.64,42.8,42.62,42.72,555822.0,35.5383,35.6716,35.5216,35.605,555822.0
2019-05-08 09:30:00,42.81,43.1,42.77,42.8,86623.0,35.68,35.9217,35.6466,35.6716,86623.0
2019-05-08 09:40:00,42.81,43.07,42.79,43.02,60022.0,35.68,35.8967,35.6633,35.855,60022.0
2019-05-08 09:50:00,43.02,43.27,42.99,43.26,124764.0,35.855,36.0634,35.83,36.055,124764.0
2019-05-08 10:00:00,43.26,43.28,43.01,43.05,150151.0,36.055,36.0717,35.8467,35.88,150151.0
2019-05-08 10:10:00,43.06,43.06,42.87,43.03,75944.0,35.8883,35.8883,35.73,35.8633,75944.0
2019-05-08 10:20:00,43.03,43.04,42.79,42.81,50889.0,35.8633,35.8717,35.6633,35.68,50889.0
2019-05-08 10:30:00,42.83,42.86,42.7,42.73,38035.0,35.6966,35.7216,35.5883,35.6133,38035.0
2019-05-08 10:40:00,42.74,42.82,42.74,42.75,48717.0,35.6216,35.6883,35.6216,35.63,48717.0
2019-05-08 10:50:00,42.76,42.8,42.68,42.78,36445.0,35.6383,35.6716,35.5716,35.655,36445.0
2019-05-08 11:00:00,42.79,42.92,42.77,42.87,57806.0,35.6633,35.7717,35.6466,35.73,57806.0
2019-05-08 11:10:00,42.87,42.95,42.86,42.89,50393.0,35.73,35.7967,35.7216,35.7467,50393.0
2019-05-08 11:20:00,42.9,42.99,42.88,42.95,46598.0,35.755,35.83,35.7383,35.7967,46598.0
2019-05-08 11:30:00,42.94,42.94,42.71,42.72,55955.0,35.7883,35.7883,35.5966,35.605,55955.0
2019-05-08 11:40:00,42.71,42.81,42.7,42.8,40358.0,35.5966,35.68,35.5883,35.6716,40358.0
2019-05-08 11:50:00,42.79,42.86,42.76,42.8,55409.0,35.6633,35.7216,35.6383,35.6716,55409.0
2019-05-08 12:00:00,42.8,42.8,42.59,42.63,48970.0,35.6716,35.6716,35.4966,35.53,48970.0
2019-05-08 12:10:00,42.63,42.68,42.57,42.66,39989.0,35.53,35.5716,35.4799,35.555,39989.0
2019-05-08 12:20:00,42.66,42.73,42.66,42.73,65821.0,35.555,35.6133,35.555,35.6133,65821.0
2019-05-08 12:30:00,42.72,42.72,42.63,42.7,44730.0,35.605,35.605,35.53,35.5883,44730.0
2019-05-08 12:40:00,42.69,42.73,42.68,42.71,26137.0,35.58,35.6133,35.5716,35.5966,26137.0
2019-05-08 12:50:00,42.7,42.72,42.66,42.66,66972.0,35.5883,35.605,35.555,35.555,66972.0
2019-05-08 13:00:00,42.66,42.68,42.63,42.63,52939.0,35.555,35.5716,35.53,35.53,52939.0
2019-05-08 13:10:00,42.63,42.64,42.47,42.5,161893.0,35.53,35.5383,35.3966,35.4216,161893.0
2019-05-08 13:20:00,42.5,42.53,42.48,42.48,34690.0,35.4216,35.4466,35.4049,35.4049,34690.0
2019-05-08 13:30:00,42.48,42.49,42.36,42.45,87728.0,35.4049,35.4133,35.3049,35.3799,87728.0
2019-05-08 13:40:00,42.45,42.54,42.4,42.48,60853.0,35.3799,35.4549,35.3383,35.4049,60853.0
2019-05-08 13:50:00,42.49,42.51,42.47,42.48,49721.0,35.4133,35.4299,35.3966,35.4049,49721.0
2019-05-08 14:00:00,42.48,42.56,42.44,42.55,80646.0,35.4049,35.4716,35.3716,35.4633,80646.0
2019-05-08 14:10:00,42.55,42.66,42.53,42.62,84865.0,35.4633,35.555,35.4466,35.5216,84865.0
2019-05-08 14:20:00,42.62,42.62,42.57,42.59,33432.0,35.5216,35.5216,35.4799,35.4966,33432.0
2019-05-08 14:30:00,42.59,42.7,42.59,42.69,53420.0,35.4966,35.5883,35.4966,35.58,53420.0
2019-05-08 14:40:00,42.69,42.72,42.65,42.68,25048.0,35.58,35.605,35.5466,35.5716,25048.0
2019-05-08 14:50:00,42.67,42.78,42.67,42.77,47389.0,35.5633,35.655,35.5633,35.6466,47389.0
2019-05-08 15:00:00,42.77,42.81,42.75,42.78,50501.0,35.6466,35.68,35.63,35.655,50501.0
2019-05-08 15:10:00,42.78,42.81,42.75,42.75,92000.0,35.655,35.68,35.63,35.63,92000.0
2019-05-08 15:20:00,42.75,42.78,42.73,42.73,62969.0,35.63,35.655,35.6133,35.6133,62969.0
2019-05-08 15:30:00,42.73,42.74,42.62,42.68,131562.0,35.6133,35.6216,35.5216,35.5716,131562.0
2019-05-08 15:40:00,42.68,42.68,42.56,42.57,148593.0,35.5716,35.5716,35.4716,35.4799,148593.0
2019-05-08 15:50:00,42.57,42.57,42.35,42.43,543865.0,35.4799,35.4799,35.2966,35.3633,543865.0
2019-05-09 09:30:00,42.1,42.51,42.07,42.4,86466.0,35.0882,35.4299,35.0632,35.3383,86466.0
2019-05-09 09:40:00,42.4,42.49,42.39,42.39,81125.0,35.3383,35.4133,35.3299,35.3299,81125.0
2019-05-09 09:50:00,42.38,42.45,42.28,42.41,47175.0,35.3216,35.3799,35.2382,35.3466,47175.0
2019-05-09 10:00:00,42.39,42.41,42.19,42.29,42175.0,35.3299,35.3466,35.1632,35.2466,42175.0
2019-05-09 10:10:00,42.27,42.35,42.23,42.24,60404.0,35.2299,35.2966,35.1966,35.2049,60404.0
2019-05-09 10:20:00,42.24,42.24,42.16,42.2,28817.0,35.2049,35.2049,35.1382,35.1716,28817.0
2019-05-09 10:30:00,42.19,42.22,42.15,42.18,22432.0,35.1632,35.1882,35.1299,35.1549,22432.0
2019-05-09 10:40:00,42.17,42.43,42.17,42.41,44918.0,35.1466,35.3633,35.1466,35.3466,44918.0
2019-05-09 10:50:00,42.42,42.49,42.21,42.21,58577.0,35.3549,35.4133,35.1799,35.1799,58577.0
2019-05-09 11:00:00,42.21,42.29,42.2,42.25,24913.0,35.1799,35.2466,35.1716,35.2132,24913.0
2019-05-09 11:10:00,42.25,42.34,42.23,42.25,33424.0,35.2132,35.2883,35.1966,35.2132,33424.0
2019-05-09 11:20:00,42.25,42.26,42.12,42.14,26258.0,35.2132,35.2216,35.1049,35.1216,26258.0
2019-05-09 11:30:00,42.15,42.21,42.13,42.13,33559.0,35.1299,35.1799,35.1132,35.1132,33559.0
2019-05-09 11:40:00,42.14,42.3,42.11,42.27,27867.0,35.1216,35.2549,35.0966,35.2299,27867.0
2019-05-09 11:50:00,42.26,42.35,42.25,42.29,18752.0,35.2216,35.2966,35.2132,35.2466,18752.0
2019-05-09 12:00:00,42.3,42.31,42.22,42.28,14935.0,35.2549,35.2633,35.1882,35.2382,14935.0
2019-05-09 12:10:00,42.27,42.32,42.26,42.3,15016.0,35.2299,35.2716,35.2216,35.2549,15016.0
2019-05-09 12:20:00,42.3,42.38,42.27,42.35,32208.0,35.2549,35.3216,35.2299,35.2966,32208.0
2019-05-09 12:30:00,42.36,42.54,42.36,42.52,47472.0,35.3049,35.4549,35.3049,35.4383,47472.0
2019-05-09 12:40:00,42.52,42.58,42.45,42.5,42461.0,35.4383,35.4883,35.3799,35.4216,42461.0
2019-05-09 12:50:00,42.49,42.59,42.47,42.55,22024.0,35.4133,35.4966,35.3966,35.4633,22024.0
2019-05-09 13:00:00,42.54,42.66,42.52,42.54,43034.0,35.4549,35.555,35.4383,35.4549,43034.0
2019-05-09 13:10:00,42.55,42.62,42.53,42.55,32700.0,35.4633,35.5216,35.4466,35.4633,32700.0
2019-05-09 13:20:00,42.55,42.61,42.52,42.59,18663.0,35.4633,35.5133,35.4383,35.4966,18663.0
2019-05-09 13:30:00,42.59,42.64,42.55,42.63,15306.0,35.4966,35.5383,35.4633,35.53,15306.0
2019-05-09 13:40:00,42.63,42.7,42.59,42.7,23631.0,35.53,35.5883,35.4966,35.5883,23631.0
2019-05-09 13:50:00,42.69,42.69,42.58,42.6,24636.0,35.58,35.58,35.4883,35.505,24636.0
2019-05-09 14:00:00,42.61,42.63,42.56,42.6,31118.0,35.5133,35.53,35.4716,35.505,31118.0
2019-05-09 14:10:00,42.6,42.67,42.56,42.65,21071.0,35.505,35.5633,35.4716,35.5466,21071.0
2019-05-09 14:20:00,42.65,42.71,42.65,42.69,35622.0,35.5466,35.5966,35.5466,35.58,35622.0
2019-05-09 14:30:00,42.69,42.7,42.66,42.67,27835.0,35.58,35.5883,35.555,35.5633,27835.0
2019-05-09 14:40:00,42.67,42.69,42.6,42.6,22881.0,35.5633,35.58,35.505,35.505,22881.0
2019-05-09 14:50:00,42.59,42.68,42.51,42.55,35413.0,35.4966,35.5716,35.4299,35.4633,35413.0
2019-05-09 15:00:00,42.54,42.56,42.43,42.44,39126.0,35.4549,35.4716,35.3633,35.3716,39126.0
2019-05-09 15:10:00,42.45,42.5,42.44,42.5,40343.0,35.3799,35.4216,35.3716,35.4216,40343.0
2019-05-09 15:20:00,42.5,42.57,42.5,42.57,34151.0,35.4216,35.4799,35.4216,35.4799,34151.0
2019-05-09 15:30:00,42.56,42.64,42.56,42.61,67783.0,35.4716,35.5383,35.4716,35.5133,67783.0
2019-05-09 15:40:00,42.61,42.61,42.52,42.52,120797.0,35.5133,35.5133,35.4383,35.4383,120797.0
2019-05-09 15:50:00,42.52,42.62,42.5,42.57,236767.0,35.4383,35.5216,35.4216,35.4799,236767.0
2019-05-10 09:30:00,42.38,42.56,41.96,42.04,102794.0,35.3216,35.4716,34.9715,35.0382,102794.0
2019-05-10 09:40:00,42.06,42.1,41.93,41.93,61693.0,35.0549,35.0882,34.9465,34.9465,61693.0
2019-05-10 09:50:00,41.94,41.94,41.8,41.8,79159.0,34.9549,34.9549,34.8382,34.8382,79159.0
2019-05-10 10:00:00,41.8,41.84,41.66,41.8,72518.0,34.8382,34.8715,34.7215,34.8382,72518.0
2019-05-10 10:10:00,41.81,41.81,41.6,41.67,61295.0,34.8465,34.8465,34.6715,34.7298,61295.0
2019-05-10 10:20:00,41.66,41.66,41.58,41.62,32959.0,34.7215,34.7215,34.6548,34.6882,32959.0
2019-05-10 10:30:00,41.61,41.68,41.6,41.65,36148.0,34.6798,34.7382,34.6715,34.7132,36148.0
2019-05-10 10:40:00,41.64,41.67,41.53,41.61,40400.0,34.7048,34.7298,34.6132,34.6798,40400.0
2019-05-10 10:50:00,41.59,41.63,41.53,41.54,30031.0,34.6632,34.6965,34.6132,34.6215,30031.0
2019-05-10 11:00:00,41.54,41.57,41.44,41.52,49285.0,34.6215,34.6465,34.5382,34.6048,49285.0
2019-05-10 11:10:00,41.53,41.64,41.53,41.61,31537.0,34.6132,34.7048,34.6132,34.6798,31537.0
2019-05-10 11:20:00,41.6,41.68,41.55,41.55,28521.0,34.6715,34.7382,34.6298,34.6298,28521.0
2019-05-10 11:30:00,41.55,41.63,41.49,41.58,22818.0,34.6298,34.6965,34.5798,34.6548,22818.0
2019-05-10 11:40:00,41.58,41.58,41.47,41.52,22982.0,34.6548,34.6548,34.5632,34.6048,22982.0
2019-05-10 11:50:00,41.52,41.62,41.51,41.6,34712.0,34.6048,34.6882,34.5965,34.6715,34712.0
2019-05-10 12:00:00,41.59,41.67,41.56,41.58,27542.0,34.6632,34.7298,34.6382,34.6548,27542.0
2019-05-10 12:10:00,41.58,41.75,41.58,41.73,18774.0,34.6548,34.7965,34.6548,34.7799,18774.0
2019-05-10 12:20:00,41.73,41.77,41.68,41.76,32268.0,34.7799,34.8132,34.7382,34.8049,32268.0
2019-05-10 12:30:00,41.76,41.84,41.71,41.71,27029.0,34.8049,34.8715,34.7632,34.7632,27029.0
2019-05-10 12:40:00,41.71,41.75,41.69,41.7,28953.0,34.7632,34.7965,34.7465,34.7548,28953.0
2019-05-10 12:50:00,41.7,41.77,41.69,41.74,114820.0,34.7548,34.8132,34.7465,34.7882,114820.0
2019-05-10 13:00:00,41.73,41.82,41.71,41.82,58777.0,34.7799,34.8549,34.7632,34.8549,58777.0
2019-05-10 13:10:00,41.82,41.94,41.8,41.93,36653.0,34.8549,34.9549,34.8382,34.9465,36653.0
2019-05-10 13:20:00,41.93,42.06,41.92,42.02,61662.0,34.9465,35.0549,34.9382,35.0216,61662.0
2019-05-10 13:30:00,42.02,42.03,41.94,41.95,31298.0,35.0216,35.0299,34.9549,34.9632,31298.0
2019-05-10 13:40:00,41.95,42.04,41.91,42.03,41028.0,34.9632,35.0382,34.9299,35.0299,41028.0
2019-05-10 13:50:00,42.03,42.07,41.97,42.01,42376.0,35.0299,35.0632,34.9799,35.0132,42376.0
2019-05-10 14:00:00,42.01,42.11,42.0,42.1,45354.0,35.0132,35.0966,35.0049,35.0882,45354.0
2019-05-10 14:10:00,42.09,42.11,42.03,42.03,37547.0,35.0799,35.0966,35.0299,35.0299,37547.0
2019-05-10 14:20:00,42.04,42.11,42.03,42.11,29761.0,35.0382,35.0966,35.0299,35.0966,29761.0
2019-05-10 14:30:00,42.11,42.22,42.11,42.21,69221.0,35.0966,35.1882,35.0966,35.1799,69221.0
2019-05-10 14:40:00,42.21,42.28,42.19,42.27,42365.0,35.1799,35.2382,35.1632,35.2299,42365.0
2019-05-10 14:50:00,42.27,42.38,42.27,42.36,59654.0,35.2299,35.3216,35.2299,35.3049,59654.0
2019-05-10 15:00:00,42.36,42.46,42.35,42.44,90838.0,35.3049,35.3883,35.2966,35.3716,90838.0
2019-05-10 15:10:00,42.45,42.65,42.39,42.63,149578.0,35.3799,35.5466,35.3299,35.53,149578.0
2019-05-10 15:20:00,42.62,42.65,42.55,42.59,56525.0,35.5216,35.5466,35.4633,35.4966,56525.0
2019-05-10 15:30:00,42.6,42.61,42.44,42.47,71839.0,35.505,35.5133,35.3716,35.3966,71839.0
2019-05-10 15:40:00,42.46,42.47,42.34,42.35,115497.0,35.3883,35.3966,35.2883,35.2966,115497.0
2019-05-10 15:50:00,42.35,42.49,42.34,42.44,302263.0,35.2966,35.4133,35.2883,35.3716,302263.0
2019-05-13 09:30:00,41.93,41.97,41.41,41.44,176676.0,34.9465,34.9799,34.5131,34.5382,176676.0
2019-05-13 09:40:00,41.43,41.6,41.4,41.48,146851.0,34.5298,34.6715,34.5048,34.5715,146851.0
2019-05-13 09:50:00,41.47,41.47,41.23,41.27,52086.0,34.5632,34.5632,34.3631,34.3965,52086.0
2019-05-13 10:00:00,41.27,41.27,41.11,41.24,68005.0,34.3965,34.3965,34.2631,34.3715,68005.0
2019-05-13 10:10:00,41.23,41.3,41.18,41.21,58603.0,34.3631,34.4215,34.3215,34.3465,58603.0
2019-05-13 10:20:00,41.21,41.23,41.05,41.12,60315.0,34.3465,34.3631,34.2131,34.2714,60315.0
2019-05-13 10:30:00,41.11,41.11,41.0,41.02,111083.0,34.2631,34.2631,34.1714,34.1881,111083.0
2019-05-13 10:40:00,41.03,41.05,40.94,40.96,109877.0,34.1964,34.2131,34.1214,34.1381,109877.0
2019-05-13 10:50:00,40.94,40.96,40.9,40.95,24587.0,34.1214,34.1381,34.0881,34.1298,24587.0
2019-05-13 11:00:00,40.95,41.0,40.89,40.93,68056.0,34.1298,34.1714,34.0798,34.1131,68056.0
2019-05-13 11:10:00,40.94,41.01,40.86,40.86,48567.0,34.1214,34.1798,34.0547,34.0547,48567.0
2019-05-13 11:20:00,40.86,40.98,40.84,40.85,122988.0,34.0547,34.1548,34.0381,34.0464,122988.0
2019-05-13 11:30:00,40.87,40.93,40.83,40.83,32030.0,34.0631,34.1131,34.0297,34.0297,32030.0
2019-05-13 11:40:00,40.84,40.88,40.77,40.8,83517.0,34.0381,34.0714,33.9797,34.0047,83517.0
2019-05-13 11:50:00,40.8,40.8,40.73,40.79,53014.0,34.0047,34.0047,33.9464,33.9964,53014.0
2019-05-13 12:00:00,40.8,40.8,40.71,40.71,61249.0,34.0047,34.0047,33.9297,33.9297,61249.0
2019-05-13 12:10:00,40.72,40.76,40.62,40.72,61247.0,33.9381,33.9714,33.8547,33.9381,61247.0
2019-05-13 12:20:00,40.72,40.72,40.59,40.62,59951.0,33.9381,33.9381,33.8297,33.8547,59951.0
2019-05-13 12:30:00,40.63,40.7,40.61,40.67,37617.0,33.8631,33.9214,33.8464,33.8964,37617.0
2019-05-13 12:40:00,40.66,40.79,40.61,40.79,67927.0,33.8881,33.9964,33.8464,33.9964,67927.0
2019-05-13 12:50:00,40.79,40.79,40.6,40.61,52583.0,33.9964,33.9964,33.8381,33.8464,52583.0
2019-05-13 13:00:00,40.61,40.65,40.58,40.63,33670.0,33.8464,33.8797,33.8214,33.8631,33670.0
2019-05-13 13:10:00,40.64,40.67,40.63,40.63,41898.0,33.8714,33.8964,33.8631,33.8631,41898.0
2019-05-13 13:20:00,40.63,40.72,40.62,40.7,28892.0,33.8631,33.9381,33.8547,33.9214,28892.0
2019-05-13 13:30:00,40.7,40.89,40.7,40.87,90957.0,33.9214,34.0798,33.9214,34.0631,90957.0
2019-05-13 13:40:00,40.87,40.91,40.83,40.86,32475.0,34.0631,34.0964,34.0297,34.0547,32475.0
2019-05-13 13:50:00,40.86,40.86,40.77,40.79,29297.0,34.0547,34.0547,33.9797,33.9964,29297.0
2019-05-13 14:00:00,40.79,40.89,40.77,40.87,57655.0,33.9964,34.0798,33.9797,34.0631,57655.0
2019-05-13 14:10:00,40.87,40.87,40.75,40.76,42326.0,34.0631,34.0631,33.9631,33.9714,42326.0
2019-05-13 14:20:00,40.76,40.89,40.74,40.84,64978.0,33.9714,34.0798,33.9547,34.0381,64978.0
2019-05-13 14:30:00,40.84,40.9,40.84,40.89,79105.0,34.0381,34.0881,34.0381,34.0798,79105.0
2019-05-13 14:40:00,40.89,40.93,40.8,40.88,91328.0,34.0798,34.1131,34.0047,34.0714,91328.0
2019-05-13 14:50:00,40.88,41.01,40.88,40.92,70875.0,34.0714,34.1798,34.0714,34.1048,70875.0
2019-05-13 15:00:00,40.92,40.97,40.86,40.89,43512.0,34.1048,34.1464,34.0547,34.0798,43512.0
2019-05-13 15:10:00,40.89,40.91,40.81,40.82,41496.0,34.0798,34.0964,34.0131,34.0214,41496.0
2019-05-13 15:20:00,40.82,40.85,40.75,40.76,74040.0,34.0214,34.0464,33.9631,33.9714,74040.0
2019-05-13 15:30:00,40.75,40.75,40.69,40.72,139085.0,33.9631,33.9631,33.9131,33.9381,139085.0
2019-05-13 15:40:00,40.72,40.75,40.68,40.73,188243.0,33.9381,33.9631,33.9047,33.9464,188243.0
2019-05-13 15:50:00,40.73,40.76,40.69,40.69,482832.0,33.9464,33.9714,33.9131,33.9131,482832.0
2019-05-14 09:30:00,40.76,41.17,40.6,41.14,188734.0,34.2625,34.6071,34.128,34.5819,188734.0
2019-05-14 09:40:00,41.13,41.14,40.95,40.96,62925.0,34.5735,34.5819,34.4222,34.4306,62925.0
2019-05-14 09:50:00,40.97,41.04,40.88,40.89,53496.0,34.439,34.4978,34.3633,34.3717,53496.0
2019-05-14 10:00:00,40.91,40.97,40.84,40.86,62964.0,34.3886,34.439,34.3297,34.3465,62964.0
2019-05-14 10:10:00,40.87,40.9,40.81,40.82,50791.0,34.3549,34.3802,34.3045,34.3129,50791.0
2019-05-14 10:20:00,40.82,40.99,40.8,40.97,47059.0,34.3129,34.4558,34.2961,34.439,47059.0
2019-05-14 10:30:00,40.98,41.0,40.85,40.89,39669.0,34.4474,34.4642,34.3381,34.3717,39669.0
2019-05-14 10:40:00,40.89,40.91,40.75,40.75,42042.0,34.3717,34.3886,34.2541,34.2541,42042.0
2019-05-14 10:50:00,40.74,40.77,40.63,40.64,68543.0,34.2457,34.2709,34.1532,34.1616,68543.0
2019-05-14 11:00:00,40.64,40.73,40.62,40.71,56889.0,34.1616,34.2373,34.1448,34.2204,56889.0
2019-05-14 11:10:00,40.71,40.83,40.7,40.78,62506.0,34.2204,34.3213,34.212,34.2793,62506.0
2019-05-14 11:20:00,40.78,40.88,40.76,40.83,49234.0,34.2793,34.3633,34.2625,34.3213,49234.0
2019-05-14 11:30:00,40.82,40.95,40.82,40.93,24353.0,34.3129,34.4222,34.3129,34.4054,24353.0
2019-05-14 11:40:00,40.93,40.94,40.88,40.93,27910.0,34.4054,34.4138,34.3633,34.4054,27910.0
2019-05-14 11:50:00,40.94,41.02,40.93,40.97,55488.0,34.4138,34.481,34.4054,34.439,55488.0
2019-05-14 12:00:00,40.97,40.99,40.88,40.89,51647.0,34.439,34.4558,34.3633,34.3717,51647.0
2019-05-14 12:10:00,40.88,40.94,40.85,40.88,22111.0,34.3633,34.4138,34.3381,34.3633,22111.0
2019-05-14 12:20:00,40.89,40.92,40.88,40.91,16549.0,34.3717,34.397,34.3633,34.3886,16549.0
2019-05-14 12:30:00,40.92,40.95,40.91,40.95,20927.0,34.397,34.4222,34.3886,34.4222,20927.0
2019-05-14 12:40:00,40.95,41.02,40.93,41.01,89704.0,34.4222,34.481,34.4054,34.4726,89704.0
2019-05-14 12:50:00,41.01,41.04,40.96,41.02,139075.0,34.4726,34.4978,34.4306,34.481,139075.0
2019-05-14 13:00:00,41.02,41.08,41.02,41.03,32086.0,34.481,34.5315,34.481,34.4894,32086.0
2019-05-14 13:10:00,41.04,41.1,41.03,41.06,27268.0,34.4978,34.5483,34.4894,34.5146,27268.0
2019-05-14 13:20:00,41.07,41.14,41.07,41.13,36290.0,34.5231,34.5819,34.5231,34.5735,36290.0
2019-05-14 13:30:00,41.14,41.19,41.13,41.19,29747.0,34.5819,34.6239,34.5735,34.6239,29747.0
2019-05-14 13:40:00,41.19,41.24,41.16,41.22,52559.0,34.6239,34.666,34.5987,34.6491,52559.0
2019-05-14 13:50:00,41.22,41.27,41.14,41.15,29519.0,34.6491,34.6912,34.5819,34.5903,29519.0
2019-05-14 14:00:00,41.15,41.15,41.09,41.13,90445.0,34.5903,34.5903,34.5399,34.5735,90445.0
2019-05-14 14:10:00,41.12,41.24,41.12,41.23,32195.0,34.5651,34.666,34.5651,34.6575,32195.0
2019-05-14 14:20:00,41.24,41.31,41.23,41.27,38978.0,34.666,34.7248,34.6575,34.6912,38978.0
2019-05-14 14:30:00,41.26,41.3,41.23,41.3,36339.0,34.6828,34.7164,34.6575,34.7164,36339.0
2019-05-14 14:40:00,41.29,41.29,41.12,41.13,40801.0,34.708,34.708,34.5651,34.5735,40801.0
2019-05-14 14:50:00,41.14,41.18,41.1,41.16,27486.0,34.5819,34.6155,34.5483,34.5987,27486.0
2019-05-14 15:00:00,41.15,41.21,41.12,41.2,36829.0,34.5903,34.6407,34.5651,34.6323,36829.0
2019-05-14 15:10:00,41.21,41.21,41.1,41.12,54666.0,34.6407,34.6407,34.5483,34.5651,54666.0
2019-05-14 15:20:00,41.13,41.17,41.09,41.13,56807.0,34.5735,34.6071,34.5399,34.5735,56807.0
2019-05-14 15:30:00,41.13,41.13,40.95,40.96,103062.0,34.5735,34.5735,34.4222,34.4306,103062.0
2019-05-14 15:40:00,40.96,41.02,40.93,40.96,118290.0,34.4306,34.481,34.4054,34.4306,118290.0
2019-05-14 15:50:00,40.96,40.98,40.83,40.86,490277.0,34.4306,34.4474,34.3213,34.3465,490277.0
2019-05-15 09:30:00,40.76,40.9,40.62,40.85,85979.0,34.2625,34.3802,34.1448,34.3381,85979.0
2019-05-15 09:40:00,40.85,40.86,40.71,40.74,54637.0,34.3381,34.3465,34.2204,34.2457,54637.0
2019-05-15 09:50:00,40.74,40.83,40.67,40.81,45404.0,34.2457,34.3213,34.1868,34.3045,45404.0
2019-05-15 10:00:00,40.81,40.84,40.65,40.72,31288.0,34.3045,34.3297,34.17,34.2288,31288.0
2019-05-15 10:10:00,40.73,40.89,40.66,40.88,114221.0,34.2373,34.3717,34.1784,34.3633,114221.0
2019-05-15 10:20:00,40.88,41.0,40.88,41.0,39690.0,34.3633,34.4642,34.3633,34.4642,39690.0
2019-05-15 10:30:00,41.01,41.04,40.97,41.0,38464.0,34.4726,34.4978,34.439,34.4642,38464.0
2019-05-15 10:40:00,41.0,41.03,40.96,40.97,32154.0,34.4642,34.4894,34.4306,34.439,32154.0
2019-05-15 10:50:00,40.97,41.0,40.9,40.92,21589.0,34.439,34.4642,34.3802,34.397,21589.0
2019-05-15 11:00:00,40.91,40.94,40.88,40.93,29155.0,34.3886,34.4138,34.3633,34.4054,29155.0
2019-05-15 11:10:00,40.92,40.96,40.9,40.93,29721.0,34.397,34.4306,34.3802,34.4054,29721.0
2019-05-15 11:20:00,40.93,40.96,40.89,40.93,26429.0,34.4054,34.4306,34.3717,34.4054,26429.0
2019-05-15 11:30:00,40.93,41.01,40.93,40.94,42259.0,34.4054,34.4726,34.4054,34.4138,42259.0
2019-05-15 11:40:00,40.93,40.99,40.93,40.94,30340.0,34.4054,34.4558,34.4054,34.4138,30340.0
2019-05-15 11:50:00,40.94,40.99,40.92,40.97,29195.0,34.4138,34.4558,34.397,34.439,29195.0
2019-05-15 12:00:00,40.97,40.99,40.91,40.92,26445.0,34.439,34.4558,34.3886,34.397,26445.0
2019-05-15 12:10:00,40.91,40.93,40.89,40.92,24386.0,34.3886,34.4054,34.3717,34.397,24386.0
2019-05-15 12:20:00,40.92,40.94,40.86,40.88,27003.0,34.397,34.4138,34.3465,34.3633,27003.0
2019-05-15 12:30:00,40.88,40.95,40.88,40.91,38188.0,34.3633,34.4222,34.3633,34.3886,38188.0
2019-05-15 12:40:00,40.92,40.99,40.91,40.99,28240.0,34.397,34.4558,34.3886,34.4558,28240.0
2019-05-15 12:50:00,40.98,40.99,40.95,40.99,25432.0,34.4474,34.4558,34.4222,34.4558,25432.0
2019-05-15 13:00:00,40.99,41.08,40.99,41.07,54809.0,34.4558,34.5315,34.4558,34.5231,54809.0
2019-05-15 13:10:00,41.07,41.1,41.01,41.02,42256.0,34.5231,34.5483,34.4726,34.481,42256.0
2019-05-15 13:20:00,41.02,41.02,40.96,40.96,27386.0,34.481,34.481,34.4306,34.4306,27386.0
2019-05-15 13:30:00,40.96,41.06,40.95,41.05,56700.0,34.4306,34.5146,34.4222,34.5062,56700.0
2019-05-15 13:40:00,41.05,41.06,41.01,41.05,33261.0,34.5062,34.5146,34.4726,34.5062,33261.0
2019-05-15 13:50:00,41.05,41.06,41.03,41.05,31719.0,34.5062,34.5146,34.4894,34.5062,31719.0
2019-05-15 14:00:00,41.06,41.08,41.03,41.05,31574.0,34.5146,34.5315,34.4894,34.5062,31574.0
2019-05-15 14:10:00,41.05,41.08,40.98,40.98,30909.0,34.5062,34.5315,34.4474,34.4474,30909.0
2019-05-15 14:20:00,40.98,40.99,40.94,40.99,37518.0,34.4474,34.4558,34.4138,34.4558,37518.0
2019-05-15 14:30:00,40.99,41.08,40.98,41.06,67922.0,34.4558,34.5315,34.4474,34.5146,67922.0
2019-05-15 14:40:00,41.06,41.13,41.06,41.11,47339.0,34.5146,34.5735,34.5146,34.5567,47339.0
2019-05-15 14:50:00,41.11,41.12,41.01,41.03,56450.0,34.5567,34.5651,34.4726,34.4894,56450.0
2019-05-15 15:00:00,41.04,41.04,40.97,40.98,36040.0,34.4978,34.4978,34.439,34.4474,36040.0
2019-05-15 15:10:00,40.98,40.99,40.92,40.94,46768.0,34.4474,34.4558,34.397,34.4138,46768.0
2019-05-15 15:20:00,40.94,41.02,40.92,40.99,97204.0,34.4138,34.481,34.397,34.4558,97204.0
2019-05-15 15:30:00,40.99,41.05,40.96,41.04,90179.0,34.4558,34.5062,34.4306,34.4978,90179.0
2019-05-15 15:40:00,41.03,41.04,40.96,40.96,95205.0,34.4894,34.4978,34.4306,34.4306,95205.0
2019-05-15 15:50:00,40.97,41.0,40.93,40.96,411441.0,34.439,34.4642,34.4054,34.4306,411441.0
2019-05-16 09:30:00,41.07,41.23,40.98,41.2,91715.0,34.5231,34.6575,34.4474,34.6323,91715.0
2019-05-16 09:40:00,41.2,41.31,41.17,41.29,40671.0,34.6323,34.7248,34.6071,34.708,40671.0
2019-05-16 09:50:00,41.28,41.35,41.25,41.3,26501.0,34.6996,34.7584,34.6744,34.7164,26501.0
2019-05-16 10:00:00,41.32,41.33,41.24,41.26,44630.0,34.7332,34.7416,34.666,34.6828,44630.0
2019-05-16 10:10:00,41.26,41.28,41.2,41.25,51208.0,34.6828,34.6996,34.6323,34.6744,51208.0
2019-05-16 10:20:00,41.25,41.33,41.25,41.32,61741.0,34.6744,34.7416,34.6744,34.7332,61741.0
2019-05-16 10:30:00,41.31,41.33,41.2,41.21,34239.0,34.7248,34.7416,34.6323,34.6407,34239.0
2019-05-16 10:40:00,41.21,41.24,41.18,41.23,40230.0,34.6407,34.666,34.6155,34.6575,40230.0
2019-05-16 10:50:00,41.24,41.3,41.22,41.25,40473.0,34.666,34.7164,34.6491,34.6744,40473.0
2019-05-16 11:00:00,41.24,41.31,41.23,41.31,49450.0,34.666,34.7248,34.6575,34.7248,49450.0
2019-05-16 11:10:00,41.31,41.38,41.29,41.36,34639.0,34.7248,34.7836,34.708,34.7668,34639.0
2019-05-16 11:20:00,41.35,41.39,41.28,41.29,28376.0,34.7584,34.792,34.6996,34.708,28376.0
2019-05-16 11:30:00,41.28,41.37,41.27,41.35,25939.0,34.6996,34.7752,34.6912,34.7584,25939.0
2019-05-16 11:40:00,41.34,41.39,41.3,41.34,36748.0,34.75,34.792,34.7164,34.75,36748.0
2019-05-16 11:50:00,41.34,41.46,41.32,41.44,105759.0,34.75,34.8509,34.7332,34.8341,105759.0
2019-05-16 12:00:00,41.45,41.5,41.41,41.45,48297.0,34.8425,34.8845,34.8089,34.8425,48297.0
2019-05-16 12:10:00,41.45,41.56,41.44,41.52,36691.0,34.8425,34.9349,34.8341,34.9013,36691.0
2019-05-16 12:20:00,41.52,41.58,41.49,41.52,46978.0,34.9013,34.9518,34.8761,34.9013,46978.0
2019-05-16 12:30:00,41.51,41.51,41.43,41.44,31010.0,34.8929,34.8929,34.8257,34.8341,31010.0
2019-05-16 12:40:00,41.44,41.45,41.42,41.42,17291.0,34.8341,34.8425,34.8173,34.8173,17291.0
2019-05-16 12:50:00,41.42,41.49,41.38,41.49,43225.0,34.8173,34.8761,34.7836,34.8761,43225.0
2019-05-16 13:00:00,41.49,41.5,41.37,41.43,26443.0,34.8761,34.8845,34.7752,34.8257,26443.0
2019-05-16 13:10:00,41.43,41.44,41.4,41.42,22494.0,34.8257,34.8341,34.8004,34.8173,22494.0
2019-05-16 13:20:00,41.42,41.45,41.39,41.43,21821.0,34.8173,34.8425,34.792,34.8257,21821.0
2019-05-16 13:30:00,41.42,41.48,41.39,41.44,59851.0,34.8173,34.8677,34.792,34.8341,59851.0
2019-05-16 13:40:00,41.44,41.44,41.37,41.39,43019.0,34.8341,34.8341,34.7752,34.792,43019.0
2019-05-16 13:50:00,41.38,41.4,41.33,41.39,44617.0,34.7836,34.8004,34.7416,34.792,44617.0
2019-05-16 14:00:00,41.39,41.45,41.37,41.4,26643.0,34.792,34.8425,34.7752,34.8004,26643.0
2019-05-16 14:10:00,41.4,41.49,41.37,41.48,32234.0,34.8004,34.8761,34.7752,34.8677,32234.0
2019-05-16 14:20:00,41.48,41.52,41.46,41.51,28000.0,34.8677,34.9013,34.8509,34.8929,28000.0
2019-05-16 14:30:00,41.51,41.52,41.47,41.51,25058.0,34.8929,34.9013,34.8593,34.8929,25058.0
2019-05-16 14:40:00,41.51,41.51,41.43,41.43,22507.0,34.8929,34.8929,34.8257,34.8257,22507.0
2019-05-16 14:50:00,41.43,41.45,41.4,41.45,52886.0,34.8257,34.8425,34.8004,34.8425,52886.0
2019-05-16 15:00:00,41.45,41.45,41.35,41.39,46951.0,34.8425,34.8425,34.7584,34.792,46951.0
2019-05-16 15:10:00,41.39,41.41,41.32,41.33,36416.0,34.792,34.8089,34.7332,34.7416,36416.0
2019-05-16 15:20:00,41.33,41.4,41.33,41.38,44263.0,34.7416,34.8004,34.7416,34.7836,44263.0
2019-05-16 15:30:00,41.38,41.38,41.24,41.26,56605.0,34.7836,34.7836,34.666,34.6828,56605.0
2019-05-16 15:40:00,41.26,41.31,41.2,41.29,92821.0,34.6828,34.7248,34.6323,34.708,92821.0
2019-05-16 15:50:00,41.3,41.36,41.25,41.28,735736.0,34.7164,34.7668,34.6744,34.6996,735736.0
2019-05-17 09:30:00,40.97,41.22,40.89,41.21,205053.0,34.439,34.6491,34.3717,34.6407,205053.0
2019-05-17 09:40:00,41.21,41.25,41.12,41.12,56684.0,34.6407,34.6744,34.5651,34.5651,56684.0
2019-05-17 09:50:00,41.12,41.12,40.9,40.94,66626.0,34.5651,34.5651,34.3802,34.4138,66626.0
2019-05-17 10:00:00,40.95,41.02,40.91,41.01,59384.0,34.4222,34.481,34.3886,34.4726,59384.0
2019-05-17 10:10:00,41.01,41.07,40.96,41.01,35692.0,34.4726,34.5231,34.4306,34.4726,35692.0
2019-05-17 10:20:00,41.0,41.18,41.0,41.11,51063.0,34.4642,34.6155,34.4642,34.5567,51063.0
2019-05-17 10:30:00,41.11,41.11,40.95,41.06,78621.0,34.5567,34.5567,34.4222,34.5146,78621.0
2019-05-17 10:40:00,41.05,41.14,41.05,41.14,34043.0,34.5062,34.5819,34.5062,34.5819,34043.0
2019-05-17 10:50:00,41.14,41.34,41.14,41.3,40494.0,34.5819,34.75,34.5819,34.7164,40494.0
2019-05-17 11:00:00,41.3,41.43,41.3,41.39,55700.0,34.7164,34.8257,34.7164,34.792,55700.0
2019-05-17 11:10:00,41.4,41.47,41.38,41.38,29945.0,34.8004,34.8593,34.7836,34.7836,29945.0
2019-05-17 11:20:00,41.39,41.39,41.27,41.34,52248.0,34.792,34.792,34.6912,34.75,52248.0
2019-05-17 11:30:00,41.35,41.37,41.24,41.27,58805.0,34.7584,34.7752,34.666,34.6912,58805.0
2019-05-17 11:40:00,41.26,41.28,41.22,41.22,58419.0,34.6828,34.6996,34.6491,34.6491,58419.0
2019-05-17 11:50:00,41.21,41.27,41.19,41.24,26812.0,34.6407,34.6912,34.6239,34.666,26812.0
2019-05-17 12:00:00,41.23,41.28,41.13,41.13,54853.0,34.6575,34.6996,34.5735,34.5735,54853.0
2019-05-17 12:10:00,41.12,41.17,41.11,41.12,21345.0,34.5651,34.6071,34.5567,34.5651,21345.0
2019-05-17 12:20:00,41.12,41.18,41.09,41.15,25723.0,34.5651,34.6155,34.5399,34.5903,25723.0
2019-05-17 12:30:00,41.14,41.14,41.07,41.11,29566.0,34.5819,34.5819,34.5231,34.5567,29566.0
2019-05-17 12:40:00,41.11,41.2,41.1,41.16,28457.0,34.5567,34.6323,34.5483,34.5987,28457.0
2019-05-17 12:50:00,41.16,41.19,41.12,41.13,23453.0,34.5987,34.6239,34.5651,34.5735,23453.0
2019-05-17 13:00:00,41.12,41.19,41.1,41.18,33747.0,34.5651,34.6239,34.5483,34.6155,33747.0
2019-05-17 13:10:00,41.18,41.2,41.16,41.17,27053.0,34.6155,34.6323,34.5987,34.6071,27053.0
2019-05-17 13:20:00,41.16,41.22,41.12,41.13,23511.0,34.5987,34.6491,34.5651,34.5735,23511.0
2019-05-17 13:30:00,41.14,41.18,41.09,41.16,26475.0,34.5819,34.6155,34.5399,34.5987,26475.0
2019-05-17 13:40:00,41.16,41.18,41.1,41.12,26773.0,34.5987,34.6155,34.5483,34.5651,26773.0
2019-05-17 13:50:00,41.11,41.11,41.05,41.07,22791.0,34.5567,34.5567,34.5062,34.5231,22791.0
2019-05-17 14:00:00,41.07,41.08,40.98,41.01,42757.0,34.5231,34.5315,34.4474,34.4726,42757.0
2019-05-17 14:10:00,41.02,41.02,40.95,41.01,44131.0,34.481,34.481,34.4222,34.4726,44131.0
2019-05-17 14:20:00,41.01,41.01,40.94,40.95,34964.0,34.4726,34.4726,34.4138,34.4222,34964.0
2019-05-17 14:30:00,40.94,41.02,40.93,40.99,35520.0,34.4138,34.481,34.4054,34.4558,35520.0
2019-05-17 14:40:00,40.99,40.99,40.93,40.98,35743.0,34.4558,34.4558,34.4054,34.4474,35743.0
2019-05-17 14:50:00,40.98,41.03,40.97,41.02,37474.0,34.4474,34.4894,34.439,34.481,37474.0
2019-05-17 15:00:00,41.01,41.02,40.78,40.79,70043.0,34.4726,34.481,34.2793,34.2877,70043.0
2019-05-17 15:10:00,40.78,40.81,40.74,40.79,87721.0,34.2793,34.3045,34.2457,34.2877,87721.0
2019-05-17 15:20:00,40.79,40.92,40.78,40.91,67067.0,34.2877,34.397,34.2793,34.3886,67067.0
2019-05-17 15:30:00,40.9,40.9,40.81,40.82,75616.0,34.3802,34.3802,34.3045,34.3129,75616.0
2019-05-17 15:40:00,40.82,40.87,40.71,40.76,172304.0,34.3129,34.3549,34.2204,34.2625,172304.0
2019-05-17 15:50:00,40.76,40.81,40.67,40.69,471971.0,34.2625,34.3045,34.1868,34.2036,471971.0
2019-05-20 09:30:00,40.52,40.64,40.43,40.54,87132.0,34.0607,34.1616,33.9851,34.0775,87132.0
2019-05-20 09:40:00,40.54,40.67,40.53,40.62,65771.0,34.0775,34.1868,34.0691,34.1448,65771.0
2019-05-20 09:50:00,40.62,40.75,40.56,40.75,61091.0,34.1448,34.2541,34.0944,34.2541,61091.0
2019-05-20 10:00:00,40.74,40.75,40.62,40.7,30334.0,34.2457,34.2541,34.1448,34.212,30334.0
2019-05-20 10:10:00,40.66,40.71,40.62,40.69,21970.0,34.1784,34.2204,34.1448,34.2036,21970.0
2019-05-20 10:20:00,40.68,40.71,40.65,40.69,76015.0,34.1952,34.2204,34.17,34.2036,76015.0
2019-05-20 10:30:00,40.69,40.71,40.63,40.64,32946.0,34.2036,34.2204,34.1532,34.1616,32946.0
2019-05-20 10:40:00,40.64,40.64,40.58,40.59,45005.0,34.1616,34.1616,34.1112,34.1196,45005.0
2019-05-20 10:50:00,40.59,40.59,40.52,40.54,23147.0,34.1196,34.1196,34.0607,34.0775,23147.0
2019-05-20 11:00:00,40.54,40.56,40.49,40.51,34275.0,34.0775,34.0944,34.0355,34.0523,34275.0
2019-05-20 11:10:00,40.51,40.56,40.49,40.51,25419.0,34.0523,34.0944,34.0355,34.0523,25419.0
2019-05-20 11:20:00,40.49,40.57,40.46,40.54,30201.0,34.0355,34.1028,34.0103,34.0775,30201.0
2019-05-20 11:30:00,40.54,40.6,40.41,40.42,31812.0,34.0775,34.128,33.9683,33.9767,31812.0
2019-05-20 11:40:00,40.43,40.48,40.4,40.48,18901.0,33.9851,34.0271,33.9599,34.0271,18901.0
2019-05-20 11:50:00,40.48,40.49,40.39,40.41,19302.0,34.0271,34.0355,33.9515,33.9683,19302.0
2019-05-20 12:00:00,40.41,40.46,40.39,40.44,23019.0,33.9683,34.0103,33.9515,33.9935,23019.0
2019-05-20 12:10:00,40.44,40.45,40.41,40.43,14747.0,33.9935,34.0019,33.9683,33.9851,14747.0
2019-05-20 12:20:00,40.42,40.43,40.34,40.36,23053.0,33.9767,33.9851,33.9094,33.9262,23053.0
2019-05-20 12:30:00,40.36,40.38,40.32,40.38,14811.0,33.9262,33.943,33.8926,33.943,14811.0
2019-05-20 12:40:00,40.36,40.37,40.33,40.37,12495.0,33.9262,33.9346,33.901,33.9346,12495.0
2019-05-20 12:50:00,40.37,40.39,40.34,40.35,27585.0,33.9346,33.9515,33.9094,33.9178,27585.0
2019-05-20 13:00:00,40.35,40.38,40.25,40.26,98781.0,33.9178,33.943,33.8338,33.8422,98781.0
2019-05-20 13:10:00,40.27,40.32,40.26,40.3,15899.0,33.8506,33.8926,33.8422,33.8758,15899.0
2019-05-20 13:20:00,40.3,40.31,40.24,40.3,21046.0,33.8758,33.8842,33.8254,33.8758,21046.0
2019-05-20 13:30:00,40.3,40.31,40.28,40.3,27924.0,33.8758,33.8842,33.859,33.8758,27924.0
2019-05-20 13:40:00,40.29,40.29,40.23,40.23,24911.0,33.8674,33.8674,33.817,33.817,24911.0
2019-05-20 13:50:00,40.23,40.23,40.15,40.16,34729.0,33.817,33.817,33.7497,33.7581,34729.0
2019-05-20 14:00:00,40.16,40.19,40.15,40.18,24264.0,33.7581,33.7833,33.7497,33.7749,24264.0
2019-05-20 14:10:00,40.18,40.21,40.13,40.15,30612.0,33.7749,33.8001,33.7329,33.7497,30612.0
2019-05-20 14:20:00,40.15,40.15,40.02,40.03,177946.0,33.7497,33.7497,33.6404,33.6488,177946.0
2019-05-20 14:30:00,40.02,40.04,39.98,39.99,103005.0,33.6404,33.6572,33.6068,33.6152,103005.0
2019-05-20 14:40:00,39.99,40.05,39.98,39.99,34183.0,33.6152,33.6656,33.6068,33.6152,34183.0
2019-05-20 14:50:00,39.99,40.03,39.95,39.98,52145.0,33.6152,33.6488,33.5816,33.6068,52145.0
2019-05-20 15:00:00,39.97,39.98,39.93,39.94,50350.0,33.5984,33.6068,33.5648,33.5732,50350.0
2019-05-20 15:10:00,39.94,39.95,39.89,39.9,72193.0,33.5732,33.5816,33.5312,33.5396,72193.0
2019-05-20 15:20:00,39.89,39.92,39.79,39.82,99460.0,33.5312,33.5564,33.4471,33.4723,99460.0
2019-05-20 15:30:00,39.81,39.87,39.8,39.85,101471.0,33.4639,33.5143,33.4555,33.4975,101471.0
2019-05-20 15:40:00,39.85,39.85,39.8,39.82,144459.0,33.4975,33.4975,33.4555,33.4723,144459.0
2019-05-20 15:50:00,39.81,39.86,39.77,39.81,431185.0,33.4639,33.5059,33.4303,33.4639,431185.0
2019-05-21 09:30:00,40.01,40.05,39.55,39.64,164038.0,33.632,33.6656,33.2454,33.321,164038.0
2019-05-21 09:40:00,39.64,39.68,39.54,39.6,79988.0,33.321,33.3546,33.2369,33.2874,79988.0
2019-05-21 09:50:00,39.6,39.7,39.59,39.65,134816.0,33.2874,33.3714,33.279,33.3294,134816.0
2019-05-21 10:00:00,39.64,39.79,39.63,39.77,81709.0,33.321,33.4471,33.3126,33.4303,81709.0
2019-05-21 10:10:00,39.78,39.91,39.75,39.91,87977.0,33.4387,33.548,33.4135,33.548,87977.0
2019-05-21 10:20:00,39.91,39.99,39.84,39.96,113375.0,33.548,33.6152,33.4891,33.59,113375.0
2019-05-21 10:30:00,39.95,40.04,39.95,39.99,59304.0,33.5816,33.6572,33.5816,33.6152,59304.0
2019-05-21 10:40:00,39.99,40.09,39.97,40.07,51273.0,33.6152,33.6993,33.5984,33.6825,51273.0
2019-05-21 10:50:00,40.07,40.14,40.05,40.12,55901.0,33.6825,33.7413,33.6656,33.7245,55901.0
2019-05-21 11:00:00,40.12,40.15,40.1,40.14,72802.0,33.7245,33.7497,33.7077,33.7413,72802.0
2019-05-21 11:10:00,40.13,40.18,40.1,40.16,64627.0,33.7329,33.7749,33.7077,33.7581,64627.0
2019-05-21 11:20:00,40.15,40.2,40.14,40.19,150307.0,33.7497,33.7917,33.7413,33.7833,150307.0
2019-05-21 11:30:00,40.19,40.23,40.13,40.14,103307.0,33.7833,33.817,33.7329,33.7413,103307.0
2019-05-21 11:40:00,40.13,40.19,40.11,40.17,90993.0,33.7329,33.7833,33.7161,33.7665,90993.0
2019-05-21 11:50:00,40.17,40.26,40.16,40.23,96177.0,33.7665,33.8422,33.7581,33.817,96177.0
2019-05-21 12:00:00,40.23,40.31,40.15,40.2,110265.0,33.817,33.8842,33.7497,33.7917,110265.0
2019-05-21 12:10:00,40.2,40.23,40.17,40.21,52179.0,33.7917,33.817,33.7665,33.8001,52179.0
2019-05-21 12:20:00,40.21,40.22,40.19,40.2,31814.0,33.8001,33.8086,33.7833,33.7917,31814.0
2019-05-21 12:30:00,40.2,40.21,40.16,40.19,66278.0,33.7917,33.8001,33.7581,33.7833,66278.0
2019-05-21 12:40:00,40.19,40.26,40.19,40.21,74759.0,33.7833,33.8422,33.7833,33.8001,74759.0
2019-05-21 12:50:00,40.21,40.22,40.19,40.2,54583.0,33.8001,33.8086,33.7833,33.7917,54583.0
2019-05-21 13:00:00,40.2,40.22,40.14,40.15,54872.0,33.7917,33.8086,33.7413,33.7497,54872.0
2019-05-21 13:10:00,40.15,40.17,40.13,40.16,28132.0,33.7497,33.7665,33.7329,33.7581,28132.0
2019-05-21 13:20:00,40.16,40.18,40.07,40.08,99545.0,33.7581,33.7749,33.6825,33.6909,99545.0
2019-05-21 13:30:00,40.07,40.13,40.05,40.12,47652.0,33.6825,33.7329,33.6656,33.7245,47652.0
2019-05-21 13:40:00,40.12,40.14,40.09,40.12,34448.0,33.7245,33.7413,33.6993,33.7245,34448.0
2019-05-21 13:50:00,40.12,40.15,40.1,40.13,52456.0,33.7245,33.7497,33.7077,33.7329,52456.0
2019-05-21 14:00:00,40.14,40.15,40.08,40.09,63471.0,33.7413,33.7497,33.6909,33.6993,63471.0
2019-05-21 14:10:00,40.09,40.14,40.09,40.14,56204.0,33.6993,33.7413,33.6993,33.7413,56204.0
2019-05-21 14:20:00,40.14,40.25,40.13,40.21,199188.0,33.7413,33.8338,33.7329,33.8001,199188.0
2019-05-21 14:30:00,40.21,40.22,40.14,40.14,126254.0,33.8001,33.8086,33.7413,33.7413,126254.0
2019-05-21 14:40:00,40.15,40.15,40.06,40.08,36441.0,33.7497,33.7497,33.6741,33.6909,36441.0
2019-05-21 14:50:00,40.08,40.12,40.07,40.11,54288.0,33.6909,33.7245,33.6825,33.7161,54288.0
2019-05-21 15:00:00,40.1,40.12,40.07,40.12,52546.0,33.7077,33.7245,33.6825,33.7245,52546.0
2019-05-21 15:10:00,40.12,40.17,40.11,40.16,92004.0,33.7245,33.7665,33.7161,33.7581,92004.0
2019-05-21 15:20:00,40.16,40.2,40.13,40.19,119378.0,33.7581,33.7917,33.7329,33.7833,119378.0
2019-05-21 15:30:00,40.19,40.2,40.14,40.16,85696.0,33.7833,33.7917,33.7413,33.7581,85696.0
2019-05-21 15:40:00,40.16,40.2,40.13,40.2,162889.0,33.7581,33.7917,33.7329,33.7917,162889.0
2019-05-21 15:50:00,40.2,40.21,40.12,40.18,472667.0,33.7917,33.8001,33.7245,33.7749,472667.0
2019-05-22 09:30:00,40.11,40.15,39.9,39.94,121149.0,33.7161,33.7497,33.5396,33.5732,121149.0
2019-05-22 09:40:00,39.94,39.94,39.72,39.73,82331.0,33.5732,33.5732,33.3883,33.3967,82331.0
2019-05-22 09:50:00,39.72,39.79,39.71,39.72,37820.0,33.3883,33.4471,33.3798,33.3883,37820.0
2019-05-22 10:00:00,39.72,39.8,39.59,39.61,74392.0,33.3883,33.4555,33.279,33.2958,74392.0
2019-05-22 10:10:00,39.61,39.66,39.54,39.55,91789.0,33.2958,33.3378,33.2369,33.2454,91789.0
2019-05-22 10:20:00,39.56,39.63,39.52,39.61,47524.0,33.2538,33.3126,33.2201,33.2958,47524.0
2019-05-22 10:30:00,39.61,39.62,39.55,39.57,28901.0,33.2958,33.3042,33.2454,33.2622,28901.0
2019-05-22 10:40:00,39.56,39.57,39.46,39.46,152362.0,33.2538,33.2622,33.1697,33.1697,152362.0
2019-05-22 10:50:00,39.47,39.52,39.44,39.45,38108.0,33.1781,33.2201,33.1529,33.1613,38108.0
2019-05-22 11:00:00,39.45,39.47,39.4,39.45,37007.0,33.1613,33.1781,33.1193,33.1613,37007.0
2019-05-22 11:10:00,39.44,39.48,39.4,39.41,79178.0,33.1529,33.1865,33.1193,33.1277,79178.0
2019-05-22 11:20:00,39.41,39.52,39.36,39.52,62696.0,33.1277,33.2201,33.0856,33.2201,62696.0
2019-05-22 11:30:00,39.52,39.58,39.52,39.57,48776.0,33.2201,33.2706,33.2201,33.2622,48776.0
2019-05-22 11:40:00,39.56,39.61,39.55,39.56,25258.0,33.2538,33.2958,33.2454,33.2538,25258.0
2019-05-22 11:50:00,39.57,39.6,39.54,39.59,24773.0,33.2622,33.2874,33.2369,33.279,24773.0
2019-05-22 12:00:00,39.59,39.59,39.54,39.55,36988.0,33.279,33.279,33.2369,33.2454,36988.0
2019-05-22 12:10:00,39.55,39.59,39.54,39.56,46725.0,33.2454,33.279,33.2369,33.2538,46725.0
2019-05-22 12:20:00,39.56,39.57,39.54,39.55,32365.0,33.2538,33.2622,33.2369,33.2454,32365.0
2019-05-22 12:30:00,39.55,39.61,39.54,39.61,35061.0,33.2454,33.2958,33.2369,33.2958,35061.0
2019-05-22 12:40:00,39.61,39.67,39.55,39.6,38190.0,33.2958,33.3462,33.2454,33.2874,38190.0
2019-05-22 12:50:00,39.6,39.61,39.55,39.55,20372.0,33.2874,33.2958,33.2454,33.2454,20372.0
2019-05-22 13:00:00,39.56,39.62,39.55,39.56,26679.0,33.2538,33.3042,33.2454,33.2538,26679.0
2019-05-22 13:10:00,39.56,39.63,39.56,39.62,34343.0,33.2538,33.3126,33.2538,33.3042,34343.0
2019-05-22 13:20:00,39.63,39.64,39.61,39.64,60544.0,33.3126,33.321,33.2958,33.321,60544.0
2019-05-22 13:30:00,39.64,39.72,39.63,39.71,34814.0,33.321,33.3883,33.3126,33.3798,34814.0
2019-05-22 13:40:00,39.71,39.73,39.66,39.73,47020.0,33.3798,33.3967,33.3378,33.3967,47020.0
2019-05-22 13:50:00,39.73,39.77,39.72,39.75,35860.0,33.3967,33.4303,33.3883,33.4135,35860.0
2019-05-22 14:00:00,39.74,39.78,39.72,39.75,38475.0,33.4051,33.4387,33.3883,33.4135,38475.0
2019-05-22 14:10:00,39.76,39.82,39.75,39.79,41084.0,33.4219,33.4723,33.4135,33.4471,41084.0
2019-05-22 14:20:00,39.79,39.82,39.75,39.77,38560.0,33.4471,33.4723,33.4135,33.4303,38560.0
2019-05-22 14:30:00,39.77,39.91,39.77,39.88,58941.0,33.4303,33.548,33.4303,33.5227,58941.0
2019-05-22 14:40:00,39.88,39.96,39.87,39.94,120836.0,33.5227,33.59,33.5143,33.5732,120836.0
2019-05-22 14:50:00,39.95,39.95,39.8,39.8,41055.0,33.5816,33.5816,33.4555,33.4555,41055.0
2019-05-22 15:00:00,39.8,39.84,39.79,39.84,49809.0,33.4555,33.4891,33.4471,33.4891,49809.0
2019-05-22 15:10:00,39.83,39.85,39.77,39.79,73025.0,33.4807,33.4975,33.4303,33.4471,73025.0
2019-05-22 15:20:00,39.79,39.86,39.77,39.84,53646.0,33.4471,33.5059,33.4303,33.4891,53646.0
2019-05-22 15:30:00,39.84,39.91,39.81,39.87,70124.0,33.4891,33.548,33.4639,33.5143,70124.0
2019-05-22 15:40:00,39.88,39.92,39.85,39.91,91566.0,33.5227,33.5564,33.4975,33.548,91566.0
2019-05-22 15:50:00,39.92,39.96,39.91,39.92,283182.0,33.5564,33.59,33.548,33.5564,283182.0
2019-05-23 09:30:00,39.45,39.67,39.16,39.17,150454.0,33.1613,33.3462,32.9175,32.9259,150454.0
2019-05-23 09:40:00,39.16,39.27,39.06,39.24,83550.0,32.9175,33.01,32.8335,32.9848,83550.0
2019-05-23 09:50:00,39.23,39.23,39.06,39.07,44285.0,32.9764,32.9764,32.8335,32.8419,44285.0
2019-05-23 10:00:00,39.08,39.2,39.08,39.12,38139.0,32.8503,32.9511,32.8503,32.8839,38139.0
2019-05-23 10:10:00,39.12,39.16,39.08,39.09,41812.0,32.8839,32.9175,32.8503,32.8587,41812.0
2019-05-23 10:20:00,39.1,39.28,39.0,39.26,103879.0,32.8671,33.0184,32.783,33.0016,103879.0
2019-05-23 10:30:00,39.26,39.33,39.22,39.26,40742.0,33.0016,33.0604,32.968,33.0016,40742.0
2019-05-23 10:40:00,39.27,39.37,39.23,39.32,40774.0,33.01,33.094,32.9764,33.052,40774.0
2019-05-23 10:50:00,39.33,39.37,39.24,39.28,124758.0,33.0604,33.094,32.9848,33.0184,124758.0
2019-05-23 11:00:00,39.27,39.36,39.15,39.34,100038.0,33.01,33.0856,32.9091,33.0688,100038.0
2019-05-23 11:10:00,39.34,39.36,39.25,39.3,45650.0,33.0688,33.0856,32.9932,33.0352,45650.0
2019-05-23 11:20:00,39.31,39.32,39.19,39.2,52119.0,33.0436,33.052,32.9427,32.9511,52119.0
2019-05-23 11:30:00,39.19,39.28,39.19,39.26,26460.0,32.9427,33.0184,32.9427,33.0016,26460.0
2019-05-23 11:40:00,39.25,39.26,39.18,39.19,27762.0,32.9932,33.0016,32.9343,32.9427,27762.0
2019-05-23 11:50:00,39.2,39.24,39.09,39.12,56723.0,32.9511,32.9848,32.8587,32.8839,56723.0
2019-05-23 12:00:00,39.11,39.2,39.09,39.12,42237.0,32.8755,32.9511,32.8587,32.8839,42237.0
2019-05-23 12:10:00,39.13,39.14,39.06,39.09,46523.0,32.8923,32.9007,32.8335,32.8587,46523.0
2019-05-23 12:20:00,39.1,39.1,39.03,39.04,40789.0,32.8671,32.8671,32.8082,32.8167,40789.0
2019-05-23 12:30:00,39.04,39.04,38.88,38.98,87753.0,32.8167,32.8167,32.6822,32.7662,87753.0
2019-05-23 12:40:00,38.97,39.02,38.93,38.95,33160.0,32.7578,32.7998,32.7242,32.741,33160.0
2019-05-23 12:50:00,38.95,38.95,38.82,38.88,44441.0,32.741,32.741,32.6317,32.6822,44441.0
2019-05-23 13:00:00,38.88,38.91,38.85,38.85,39388.0,32.6822,32.7074,32.6569,32.6569,39388.0
2019-05-23 13:10:00,38.85,38.86,38.76,38.83,58371.0,32.6569,32.6653,32.5813,32.6401,58371.0
2019-05-23 13:20:00,38.83,38.9,38.8,38.84,61672.0,32.6401,32.699,32.6149,32.6485,61672.0
2019-05-23 13:30:00,38.83,38.9,38.8,38.9,44798.0,32.6401,32.699,32.6149,32.699,44798.0
2019-05-23 13:40:00,38.9,38.92,38.84,38.85,83924.0,32.699,32.7158,32.6485,32.6569,83924.0
2019-05-23 13:50:00,38.85,38.87,38.83,38.85,70272.0,32.6569,32.6738,32.6401,32.6569,70272.0
2019-05-23 14:00:00,38.84,38.87,38.8,38.8,33240.0,32.6485,32.6738,32.6149,32.6149,33240.0
2019-05-23 14:10:00,38.81,38.82,38.77,38.77,54674.0,32.6233,32.6317,32.5897,32.5897,54674.0
2019-05-23 14:20:00,38.77,38.85,38.76,38.77,63837.0,32.5897,32.6569,32.5813,32.5897,63837.0
2019-05-23 14:30:00,38.77,38.82,38.76,38.77,49983.0,32.5897,32.6317,32.5813,32.5897,49983.0
2019-05-23 14:40:00,38.77,38.77,38.65,38.66,79620.0,32.5897,32.5897,32.4888,32.4972,79620.0
2019-05-23 14:50:00,38.66,38.78,38.62,38.77,107921.0,32.4972,32.5981,32.4636,32.5897,107921.0
2019-05-23 15:00:00,38.77,38.8,38.72,38.77,73720.0,32.5897,32.6149,32.5477,32.5897,73720.0
2019-05-23 15:10:00,38.77,38.91,38.77,38.9,92280.0,32.5897,32.7074,32.5897,32.699,92280.0
2019-05-23 15:20:00,38.9,39.04,38.9,38.98,197355.0,32.699,32.8167,32.699,32.7662,197355.0
2019-05-23 15:30:00,38.98,39.09,38.97,39.02,118958.0,32.7662,32.8587,32.7578,32.7998,118958.0
2019-05-23 15:40:00,39.02,39.07,38.96,38.97,172532.0,32.7998,32.8419,32.7494,32.7578,172532.0
2019-05-23 15:50:00,38.98,39.21,38.95,39.2,600585.0,32.7662,32.9596,32.741,32.9511,600585.0
2019-05-24 09:30:00,39.36,39.4,39.19,39.27,140729.0,33.0856,33.1193,32.9427,33.01,140729.0
2019-05-24 09:40:00,39.27,39.29,39.18,39.23,56713.0,33.01,33.0268,32.9343,32.9764,56713.0
2019-05-24 09:50:00,39.22,39.32,39.16,39.2,148478.0,32.968,33.052,32.9175,32.9511,148478.0
2019-05-24 10:00:00,39.2,39.24,39.15,39.19,113452.0,32.9511,32.9848,32.9091,32.9427,113452.0
2019-05-24 10:10:00,39.19,39.21,39.16,39.2,55530.0,32.9427,32.9596,32.9175,32.9511,55530.0
2019-05-24 10:20:00,39.19,39.19,39.09,39.11,31467.0,32.9427,32.9427,32.8587,32.8755,31467.0
2019-05-24 10:30:00,39.11,39.13,39.07,39.08,33597.0,32.8755,32.8923,32.8419,32.8503,33597.0
2019-05-24 10:40:00,39.07,39.08,39.03,39.06,50952.0,32.8419,32.8503,32.8082,32.8335,50952.0
2019-05-24 10:50:00,39.07,39.07,38.92,38.92,55043.0,32.8419,32.8419,32.7158,32.7158,55043.0
2019-05-24 11:00:00,38.92,38.94,38.85,38.86,28405.0,32.7158,32.7326,32.6569,32.6653,28405.0
2019-05-24 11:10:00,38.87,38.88,38.82,38.86,31168.0,32.6738,32.6822,32.6317,32.6653,31168.0
2019-05-24 11:20:00,38.86,38.88,38.82,38.87,35238.0,32.6653,32.6822,32.6317,32.6738,35238.0
2019-05-24 11:30:00,38.88,38.97,38.88,38.96,37823.0,32.6822,32.7578,32.6822,32.7494,37823.0
2019-05-24 11:40:00,38.96,38.96,38.91,38.93,31621.0,32.7494,32.7494,32.7074,32.7242,31621.0
2019-05-24 11:50:00,38.93,39.01,38.91,39.0,45488.0,32.7242,32.7914,32.7074,32.783,45488.0
2019-05-24 12:00:00,39.0,39.14,38.99,39.09,47187.0,32.783,32.9007,32.7746,32.8587,47187.0
2019-05-24 12:10:00,39.09,39.1,38.99,39.0,49171.0,32.8587,32.8671,32.7746,32.783,49171.0
2019-05-24 12:20:00,39.01,39.08,39.01,39.07,42639.0,32.7914,32.8503,32.7914,32.8419,42639.0
2019-05-24 12:30:00,39.07,39.1,39.04,39.06,20269.0,32.8419,32.8671,32.8167,32.8335,20269.0
2019-05-24 12:40:00,39.06,39.06,39.0,39.05,28423.0,32.8335,32.8335,32.783,32.8251,28423.0
2019-05-24 12:50:00,39.04,39.07,39.03,39.04,22468.0,32.8167,32.8419,32.8082,32.8167,22468.0
2019-05-24 13:00:00,39.05,39.11,39.05,39.08,25413.0,32.8251,32.8755,32.8251,32.8503,25413.0
2019-05-24 13:10:00,39.07,39.09,39.05,39.08,24595.0,32.8419,32.8587,32.8251,32.8503,24595.0
2019-05-24 13:20:00,39.09,39.15,39.04,39.15,164169.0,32.8587,32.9091,32.8167,32.9091,164169.0
2019-05-24 13:30:00,39.15,39.32,39.15,39.32,102825.0,32.9091,33.052,32.9091,33.052,102825.0
2019-05-24 13:40:00,39.31,39.38,39.28,39.35,105989.0,33.0436,33.1025,33.0184,33.0772,105989.0
2019-05-24 13:50:00,39.34,39.35,39.26,39.28,47320.0,33.0688,33.0772,33.0016,33.0184,47320.0
2019-05-24 14:00:00,39.29,39.29,39.23,39.28,56329.0,33.0268,33.0268,32.9764,33.0184,56329.0
2019-05-24 14:10:00,39.28,39.29,39.25,39.28,46229.0,33.0184,33.0268,32.9932,33.0184,46229.0
2019-05-24 14:20:00,39.28,39.29,39.25,39.27,38450.0,33.0184,33.0268,32.9932,33.01,38450.0
2019-05-24 14:30:00,39.26,39.29,39.22,39.27,49477.0,33.0016,33.0268,32.968,33.01,49477.0
2019-05-24 14:40:00,39.27,39.27,39.21,39.22,24578.0,33.01,33.01,32.9596,32.968,24578.0
2019-05-24 14:50:00,39.23,39.24,39.18,39.19,22020.0,32.9764,32.9848,32.9343,32.9427,22020.0
2019-05-24 15:00:00,39.19,39.24,39.17,39.23,52554.0,32.9427,32.9848,32.9259,32.9764,52554.0
2019-05-24 15:10:00,39.24,39.24,39.21,39.22,51291.0,32.9848,32.9848,32.9596,32.968,51291.0
2019-05-24 15:20:00,39.23,39.25,39.2,39.24,52792.0,32.9764,32.9932,32.9511,32.9848,52792.0
2019-05-24 15:30:00,39.24,39.25,39.19,39.22,63491.0,32.9848,32.9932,32.9427,32.968,63491.0
2019-05-24 15:40:00,39.22,39.22,39.17,39.21,101581.0,32.968,32.968,32.9259,32.9596,101581.0
2019-05-24 15:50:00,39.21,39.26,39.14,39.17,328698.0,32.9596,33.0016,32.9007,32.9259,328698.0
2019-05-28 09:30:00,39.14,39.17,39.04,39.16,152691.0,32.9007,32.9259,32.8167,32.9175,152691.0
2019-05-28 09:40:00,39.16,39.32,39.16,39.24,71027.0,32.9175,33.052,32.9175,32.9848,71027.0
2019-05-28 09:50:00,39.25,39.25,39.11,39.17,82316.0,32.9932,32.9932,32.8755,32.9259,82316.0
2019-05-28 10:00:00,39.18,39.22,39.13,39.2,114069.0,32.9343,32.968,32.8923,32.9511,114069.0
2019-05-28 10:10:00,39.21,39.24,39.16,39.19,134997.0,32.9596,32.9848,32.9175,32.9427,134997.0
2019-05-28 10:20:00,39.19,39.22,39.16,39.21,153124.0,32.9427,32.968,32.9175,32.9596,153124.0
2019-05-28 10:30:00,39.21,39.22,38.93,38.93,131452.0,32.9596,32.968,32.7242,32.7242,131452.0
2019-05-28 10:40:00,38.93,39.0,38.88,38.98,45603.0,32.7242,32.783,32.6822,32.7662,45603.0
2019-05-28 10:50:00,38.98,39.04,38.96,39.0,50944.0,32.7662,32.8167,32.7494,32.783,50944.0
2019-05-28 11:00:00,38.99,39.08,38.97,38.99,105881.0,32.7746,32.8503,32.7578,32.7746,105881.0
2019-05-28 11:10:00,38.99,39.04,38.97,39.04,157039.0,32.7746,32.8167,32.7578,32.8167,157039.0
2019-05-28 11:20:00,39.04,39.07,38.98,38.98,57283.0,32.8167,32.8419,32.7662,32.7662,57283.0
2019-05-28 11:30:00,38.98,39.05,38.98,38.98,70423.0,32.7662,32.8251,32.7662,32.7662,70423.0
2019-05-28 11:40:00,38.99,39.04,38.98,39.01,50034.0,32.7746,32.8167,32.7662,32.7914,50034.0
2019-05-28 11:50:00,39.01,39.11,39.0,39.09,61339.0,32.7914,32.8755,32.783,32.8587,61339.0
2019-05-28 12:00:00,39.09,39.09,39.0,39.0,55538.0,32.8587,32.8587,32.783,32.783,55538.0
2019-05-28 12:10:00,39.01,39.07,39.0,39.03,34996.0,32.7914,32.8419,32.783,32.8082,34996.0
2019-05-28 12:20:00,39.03,39.05,38.99,39.02,49626.0,32.8082,32.8251,32.7746,32.7998,49626.0
2019-05-28 12:30:00,39.02,39.06,38.99,39.0,67757.0,32.7998,32.8335,32.7746,32.783,67757.0
2019-05-28 12:40:00,39.0,39.04,38.99,39.0,42660.0,32.783,32.8167,32.7746,32.783,42660.0
2019-05-28 12:50:00,39.0,39.02,38.98,38.98,37917.0,32.783,32.7998,32.7662,32.7662,37917.0
2019-05-28 13:00:00,38.98,39.0,38.91,38.96,32719.0,32.7662,32.783,32.7074,32.7494,32719.0
2019-05-28 13:10:00,38.96,38.96,38.84,38.85,30814.0,32.7494,32.7494,32.6485,32.6569,30814.0
2019-05-28 13:20:00,38.86,38.9,38.84,38.84,28588.0,32.6653,32.699,32.6485,32.6485,28588.0
2019-05-28 13:30:00,38.84,38.87,38.82,38.85,23831.0,32.6485,32.6738,32.6317,32.6569,23831.0
2019-05-28 13:40:00,38.85,38.92,38.85,38.87,23189.0,32.6569,32.7158,32.6569,32.6738,23189.0
2019-05-28 13:50:00,38.87,38.9,38.82,38.82,23665.0,32.6738,32.699,32.6317,32.6317,23665.0
2019-05-28 14:00:00,38.82,38.82,38.75,38.79,29081.0,32.6317,32.6317,32.5729,32.6065,29081.0
2019-05-28 14:10:00,38.79,38.91,38.76,38.87,79311.0,32.6065,32.7074,32.5813,32.6738,79311.0
2019-05-28 14:20:00,38.87,38.9,38.79,38.8,98372.0,32.6738,32.699,32.6065,32.6149,98372.0
2019-05-28 14:30:00,38.79,38.86,38.78,38.83,89141.0,32.6065,32.6653,32.5981,32.6401,89141.0
2019-05-28 14:40:00,38.83,38.84,38.76,38.76,120613.0,32.6401,32.6485,32.5813,32.5813,120613.0
2019-05-28 14:50:00,38.77,38.8,38.72,38.79,210402.0,32.5897,32.6149,32.5477,32.6065,210402.0
2019-05-28 15:00:00,38.78,38.78,38.7,38.73,79076.0,32.5981,32.5981,32.5309,32.5561,79076.0
2019-05-28 15:10:00,38.72,38.8,38.71,38.79,112143.0,32.5477,32.6149,32.5393,32.6065,112143.0
2019-05-28 15:20:00,38.79,38.86,38.71,38.72,93994.0,32.6065,32.6653,32.5393,32.5477,93994.0
2019-05-28 15:30:00,38.72,38.75,38.63,38.63,150556.0,32.5477,32.5729,32.472,32.472,150556.0
2019-05-28 15:40:00,38.63,38.63,38.52,38.6,192516.0,32.472,32.472,32.3795,32.4468,192516.0
2019-05-28 15:50:00,38.6,38.65,38.54,38.54,378167.0,32.4468,32.4888,32.3964,32.3964,378167.0
2019-05-29 09:30:00,38.5,38.75,38.43,38.64,275353.0,32.3627,32.5729,32.3039,32.4804,275353.0
2019-05-29 09:40:00,38.64,38.83,38.54,38.58,213706.0,32.4804,32.6401,32.3964,32.43,213706.0
2019-05-29 09:50:00,38.58,38.71,38.53,38.56,91531.0,32.43,32.5393,32.388,32.4132,91531.0
2019-05-29 10:00:00,38.56,38.6,38.51,38.6,61086.0,32.4132,32.4468,32.3711,32.4468,61086.0
2019-05-29 10:10:00,38.6,38.69,38.52,38.67,60336.0,32.4468,32.5224,32.3795,32.5056,60336.0
2019-05-29 10:20:00,38.67,38.76,38.61,38.72,81737.0,32.5056,32.5813,32.4552,32.5477,81737.0
2019-05-29 10:30:00,38.71,38.72,38.67,38.71,37952.0,32.5393,32.5477,32.5056,32.5393,37952.0
2019-05-29 10:40:00,38.7,38.7,38.55,38.61,85039.0,32.5309,32.5309,32.4048,32.4552,85039.0
2019-05-29 10:50:00,38.61,38.62,38.52,38.54,39432.0,32.4552,32.4636,32.3795,32.3964,39432.0
2019-05-29 11:00:00,38.53,38.61,38.51,38.56,39748.0,32.388,32.4552,32.3711,32.4132,39748.0
2019-05-29 11:10:00,38.56,38.62,38.49,38.51,184200.0,32.4132,32.4636,32.3543,32.3711,184200.0
2019-05-29 11:20:00,38.51,38.55,38.48,38.54,70851.0,32.3711,32.4048,32.3459,32.3964,70851.0
2019-05-29 11:30:00,38.55,38.63,38.51,38.52,51833.0,32.4048,32.472,32.3711,32.3795,51833.0
2019-05-29 11:40:00,38.51,38.52,38.44,38.45,73071.0,32.3711,32.3795,32.3123,32.3207,73071.0
2019-05-29 11:50:00,38.44,38.45,38.34,38.36,47265.0,32.3123,32.3207,32.2282,32.2451,47265.0
2019-05-29 12:00:00,38.36,38.47,38.32,38.47,58746.0,32.2451,32.3375,32.2114,32.3375,58746.0
2019-05-29 12:10:00,38.46,38.46,38.4,38.41,23584.0,32.3291,32.3291,32.2787,32.2871,23584.0
2019-05-29 12:20:00,38.42,38.46,38.38,38.45,31529.0,32.2955,32.3291,32.2619,32.3207,31529.0
2019-05-29 12:30:00,38.45,38.55,38.45,38.53,44710.0,32.3207,32.4048,32.3207,32.388,44710.0
2019-05-29 12:40:00,38.54,38.58,38.51,38.54,37438.0,32.3964,32.43,32.3711,32.3964,37438.0
2019-05-29 12:50:00,38.55,38.55,38.41,38.44,35370.0,32.4048,32.4048,32.2871,32.3123,35370.0
2019-05-29 13:00:00,38.44,38.56,38.38,38.56,25588.0,32.3123,32.4132,32.2619,32.4132,25588.0
2019-05-29 13:10:00,38.56,38.61,38.51,38.52,23108.0,32.4132,32.4552,32.3711,32.3795,23108.0
2019-05-29 13:20:00,38.52,38.56,38.5,38.55,19011.0,32.3795,32.4132,32.3627,32.4048,19011.0
2019-05-29 13:30:00,38.55,38.58,38.51,38.58,28126.0,32.4048,32.43,32.3711,32.43,28126.0
2019-05-29 13:40:00,38.59,38.6,38.54,38.59,77071.0,32.4384,32.4468,32.3964,32.4384,77071.0
2019-05-29 13:50:00,38.59,38.61,38.58,38.6,98382.0,32.4384,32.4552,32.43,32.4468,98382.0
2019-05-29 14:00:00,38.59,38.69,38.58,38.6,93325.0,32.4384,32.5224,32.43,32.4468,93325.0
2019-05-29 14:10:00,38.6,38.6,38.5,38.51,43900.0,32.4468,32.4468,32.3627,32.3711,43900.0
2019-05-29 14:20:00,38.51,38.53,38.48,38.52,31960.0,32.3711,32.388,32.3459,32.3795,31960.0
2019-05-29 14:30:00,38.52,38.52,38.42,38.44,43498.0,32.3795,32.3795,32.2955,32.3123,43498.0
2019-05-29 14:40:00,38.44,38.47,38.43,38.44,68838.0,32.3123,32.3375,32.3039,32.3123,68838.0
2019-05-29 14:50:00,38.44,38.47,38.39,38.46,42459.0,32.3123,32.3375,32.2703,32.3291,42459.0
2019-05-29 15:00:00,38.46,38.5,38.41,38.5,41416.0,32.3291,32.3627,32.2871,32.3627,41416.0
2019-05-29 15:10:00,38.49,38.52,38.46,38.47,39729.0,32.3543,32.3795,32.3291,32.3375,39729.0
2019-05-29 15:20:00,38.46,38.52,38.45,38.5,94024.0,32.3291,32.3795,32.3207,32.3627,94024.0
2019-05-29 15:30:00,38.5,38.64,38.46,38.61,133299.0,32.3627,32.4804,32.3291,32.4552,133299.0
2019-05-29 15:40:00,38.61,38.66,38.56,38.59,117364.0,32.4552,32.4972,32.4132,32.4384,117364.0
2019-05-29 15:50:00,38.59,38.61,38.53,38.54,451161.0,32.4384,32.4552,32.388,32.3964,451161.0
2019-05-30 09:30:00,38.67,39.11,38.67,39.04,153798.0,32.5056,32.8755,32.5056,32.8167,153798.0
2019-05-30 09:40:00,39.04,39.07,38.92,38.96,42602.0,32.8167,32.8419,32.7158,32.7494,42602.0
2019-05-30 09:50:00,38.95,38.97,38.9,38.94,85982.0,32.741,32.7578,32.699,32.7326,85982.0
2019-05-30 10:00:00,38.94,38.96,38.86,38.93,53796.0,32.7326,32.7494,32.6653,32.7242,53796.0
2019-05-30 10:10:00,38.93,39.02,38.89,38.95,153908.0,32.7242,32.7998,32.6906,32.741,153908.0
2019-05-30 10:20:00,38.95,38.98,38.76,38.77,146508.0,32.741,32.7662,32.5813,32.5897,146508.0
2019-05-30 10:30:00,38.77,38.87,38.72,38.73,35755.0,32.5897,32.6738,32.5477,32.5561,35755.0
2019-05-30 10:40:00,38.73,38.74,38.58,38.59,25198.0,32.5561,32.5645,32.43,32.4384,25198.0
2019-05-30 10:50:00,38.59,38.6,38.5,38.55,47696.0,32.4384,32.4468,32.3627,32.4048,47696.0
2019-05-30 11:00:00,38.54,38.55,38.45,38.55,34296.0,32.3964,32.4048,32.3207,32.4048,34296.0
2019-05-30 11:10:00,38.56,38.56,38.5,38.5,26723.0,32.4132,32.4132,32.3627,32.3627,26723.0
2019-05-30 11:20:00,38.5,38.52,38.43,38.44,45728.0,32.3627,32.3795,32.3039,32.3123,45728.0
2019-05-30 11:30:00,38.44,38.49,38.36,38.49,38742.0,32.3123,32.3543,32.2451,32.3543,38742.0
2019-05-30 11:40:00,38.49,38.5,38.44,38.5,19102.0,32.3543,32.3627,32.3123,32.3627,19102.0
2019-05-30 11:50:00,38.5,38.52,38.43,38.51,27700.0,32.3627,32.3795,32.3039,32.3711,27700.0
2019-05-30 12:00:00,38.52,38.57,38.48,38.57,23454.0,32.3795,32.4216,32.3459,32.4216,23454.0
2019-05-30 12:10:00,38.56,38.6,38.53,38.58,28572.0,32.4132,32.4468,32.388,32.43,28572.0
2019-05-30 12:20:00,38.58,38.61,38.53,38.55,42907.0,32.43,32.4552,32.388,32.4048,42907.0
2019-05-30 12:30:00,38.55,38.6,38.51,38.59,24684.0,32.4048,32.4468,32.3711,32.4384,24684.0
2019-05-30 12:40:00,38.59,38.6,38.57,38.58,39635.0,32.4384,32.4468,32.4216,32.43,39635.0
2019-05-30 12:50:00,38.58,38.61,38.5,38.53,40453.0,32.43,32.4552,32.3627,32.388,40453.0
2019-05-30 13:00:00,38.53,38.59,38.48,38.52,31238.0,32.388,32.4384,32.3459,32.3795,31238.0
2019-05-30 13:10:00,38.52,38.56,38.52,38.54,23211.0,32.3795,32.4132,32.3795,32.3964,23211.0
2019-05-30 13:20:00,38.53,38.57,38.5,38.51,29219.0,32.388,32.4216,32.3627,32.3711,29219.0
2019-05-30 13:30:00,38.52,38.53,38.45,38.5,21745.0,32.3795,32.388,32.3207,32.3627,21745.0
2019-05-30 13:40:00,38.49,38.49,38.43,38.47,25822.0,32.3543,32.3543,32.3039,32.3375,25822.0
2019-05-30 13:50:00,38.47,38.49,38.44,38.48,28228.0,32.3375,32.3543,32.3123,32.3459,28228.0
2019-05-30 14:00:00,38.47,38.49,38.46,38.48,21887.0,32.3375,32.3543,32.3291,32.3459,21887.0
2019-05-30 14:10:00,38.49,38.5,38.46,38.48,31117.0,32.3543,32.3627,32.3291,32.3459,31117.0
2019-05-30 14:20:00,38.48,38.49,38.43,38.45,36811.0,32.3459,32.3543,32.3039,32.3207,36811.0
2019-05-30 14:30:00,38.45,38.46,38.38,38.4,29099.0,32.3207,32.3291,32.2619,32.2787,29099.0
2019-05-30 14:40:00,38.4,38.45,38.39,38.44,42518.0,32.2787,32.3207,32.2703,32.3123,42518.0
2019-05-30 14:50:00,38.44,38.51,38.44,38.49,29560.0,32.3123,32.3711,32.3123,32.3543,29560.0
2019-05-30 15:00:00,38.48,38.48,38.39,38.41,40014.0,32.3459,32.3459,32.2703,32.2871,40014.0
2019-05-30 15:10:00,38.41,38.48,38.41,38.44,36525.0,32.2871,32.3459,32.2871,32.3123,36525.0
2019-05-30 15:20:00,38.44,38.49,38.42,38.48,51444.0,32.3123,32.3543,32.2955,32.3459,51444.0
2019-05-30 15:30:00,38.47,38.51,38.42,38.45,172705.0,32.3375,32.3711,32.2955,32.3207,172705.0
2019-05-30 15:40:00,38.45,38.48,38.43,38.44,154770.0,32.3207,32.3459,32.3039,32.3123,154770.0
2019-05-30 15:50:00,38.44,38.51,38.43,38.46,309386.0,32.3123,32.3711,32.3039,32.3291,309386.0
2019-05-31 09:30:00,38.11,38.22,37.77,38.18,290893.0,32.0349,32.1274,31.7491,32.0937,290893.0
2019-05-31 09:40:00,38.18,38.27,38.1,38.12,83306.0,32.0937,32.1694,32.0265,32.0433,83306.0
2019-05-31 09:50:00,38.12,38.22,38.06,38.1,75043.0,32.0433,32.1274,31.9929,32.0265,75043.0
2019-05-31 10:00:00,38.1,38.18,38.04,38.07,53959.0,32.0265,32.0937,31.9761,32.0013,53959.0
2019-05-31 10:10:00,38.07,38.19,37.99,38.07,175635.0,32.0013,32.1022,31.934,32.0013,175635.0
2019-05-31 10:20:00,38.07,38.13,38.0,38.08,80505.0,32.0013,32.0517,31.9424,32.0097,80505.0
2019-05-31 10:30:00,38.09,38.15,38.08,38.13,64167.0,32.0181,32.0685,32.0097,32.0517,64167.0
2019-05-31 10:40:00,38.13,38.16,38.06,38.15,65139.0,32.0517,32.0769,31.9929,32.0685,65139.0
2019-05-31 10:50:00,38.15,38.16,38.1,38.14,40886.0,32.0685,32.0769,32.0265,32.0601,40886.0
2019-05-31 11:00:00,38.13,38.16,38.09,38.15,44560.0,32.0517,32.0769,32.0181,32.0685,44560.0
2019-05-31 11:10:00,38.14,38.25,38.14,38.19,58117.0,32.0601,32.1526,32.0601,32.1022,58117.0
2019-05-31 11:20:00,38.19,38.21,38.17,38.19,66488.0,32.1022,32.119,32.0853,32.1022,66488.0
2019-05-31 11:30:00,38.19,38.25,38.17,38.18,74351.0,32.1022,32.1526,32.0853,32.0937,74351.0
2019-05-31 11:40:00,38.18,38.21,38.14,38.16,56913.0,32.0937,32.119,32.0601,32.0769,56913.0
2019-05-31 11:50:00,38.18,38.2,38.14,38.2,33427.0,32.0937,32.1106,32.0601,32.1106,33427.0
2019-05-31 12:00:00,38.19,38.25,38.18,38.25,32811.0,32.1022,32.1526,32.0937,32.1526,32811.0
2019-05-31 12:10:00,38.24,38.26,38.22,38.25,28987.0,32.1442,32.161,32.1274,32.1526,28987.0
2019-05-31 12:20:00,38.25,38.25,38.15,38.15,39061.0,32.1526,32.1526,32.0685,32.0685,39061.0
2019-05-31 12:30:00,38.16,38.19,38.13,38.15,26933.0,32.0769,32.1022,32.0517,32.0685,26933.0
2019-05-31 12:40:00,38.14,38.15,38.12,38.15,34034.0,32.0601,32.0685,32.0433,32.0685,34034.0
2019-05-31 12:50:00,38.15,38.15,38.09,38.13,39772.0,32.0685,32.0685,32.0181,32.0517,39772.0
2019-05-31 13:00:00,38.14,38.16,38.11,38.15,27149.0,32.0601,32.0769,32.0349,32.0685,27149.0
2019-05-31 13:10:00,38.15,38.16,38.13,38.14,80903.0,32.0685,32.0769,32.0517,32.0601,80903.0
2019-05-31 13:20:00,38.14,38.22,38.13,38.22,58103.0,32.0601,32.1274,32.0517,32.1274,58103.0
2019-05-31 13:30:00,38.22,38.27,38.21,38.27,37355.0,32.1274,32.1694,32.119,32.1694,37355.0
2019-05-31 13:40:00,38.27,38.28,38.26,38.27,29894.0,32.1694,32.1778,32.161,32.1694,29894.0
2019-05-31 13:50:00,38.27,38.28,38.22,38.26,31432.0,32.1694,32.1778,32.1274,32.161,31432.0
2019-05-31 14:00:00,38.26,38.26,38.2,38.22,41970.0,32.161,32.161,32.1106,32.1274,41970.0
2019-05-31 14:10:00,38.22,38.24,38.17,38.22,79965.0,32.1274,32.1442,32.0853,32.1274,79965.0
2019-05-31 14:20:00,38.22,38.23,38.18,38.19,40665.0,32.1274,32.1358,32.0937,32.1022,40665.0
2019-05-31 14:30:00,38.2,38.21,38.18,38.21,47916.0,32.1106,32.119,32.0937,32.119,47916.0
2019-05-31 14:40:00,38.21,38.31,38.2,38.28,75173.0,32.119,32.203,32.1106,32.1778,75173.0
2019-05-31 14:50:00,38.29,38.36,38.28,38.32,45484.0,32.1862,32.2451,32.1778,32.2114,45484.0
2019-05-31 15:00:00,38.31,38.33,38.29,38.32,54490.0,32.203,32.2198,32.1862,32.2114,54490.0
2019-05-31 15:10:00,38.32,38.37,38.3,38.36,62391.0,32.2114,32.2535,32.1946,32.2451,62391.0
2019-05-31 15:20:00,38.35,38.37,38.24,38.3,121842.0,32.2366,32.2535,32.1442,32.1946,121842.0
2019-05-31 15:30:00,38.29,38.33,38.25,38.31,126004.0,32.1862,32.2198,32.1526,32.203,126004.0
2019-05-31 15:40:00,38.31,38.4,38.28,38.39,135566.0,32.203,32.2787,32.1778,32.2703,135566.0
2019-05-31 15:50:00,38.39,38.42,38.33,38.33,524773.0,32.2703,32.2955,32.2198,32.2198,524773.0
2019-06-03 09:30:00,38.41,38.58,38.41,38.52,103212.0,32.2871,32.43,32.2871,32.3795,103212.0
2019-06-03 09:40:00,38.51,38.6,38.46,38.58,94128.0,32.3711,32.4468,32.3291,32.43,94128.0
2019-06-03 09:50:00,38.58,38.61,38.51,38.61,112362.0,32.43,32.4552,32.3711,32.4552,112362.0
2019-06-03 10:00:00,38.6,38.8,38.59,38.8,80117.0,32.4468,32.6149,32.4384,32.6149,80117.0
2019-06-03 10:10:00,38.8,38.89,38.78,38.89,74549.0,32.6149,32.6906,32.5981,32.6906,74549.0
2019-06-03 10:20:00,38.89,38.96,38.89,38.93,113352.0,32.6906,32.7494,32.6906,32.7242,113352.0
2019-06-03 10:30:00,38.93,39.09,38.92,39.05,90694.0,32.7242,32.8587,32.7158,32.8251,90694.0
2019-06-03 10:40:00,39.05,39.11,39.0,39.04,85789.0,32.8251,32.8755,32.783,32.8167,85789.0
2019-06-03 10:50:00,39.03,39.05,38.93,38.97,92828.0,32.8082,32.8251,32.7242,32.7578,92828.0
2019-06-03 11:00:00,38.96,38.96,38.82,38.87,98887.0,32.7494,32.7494,32.6317,32.6738,98887.0
2019-06-03 11:10:00,38.86,38.88,38.65,38.66,34773.0,32.6653,32.6822,32.4888,32.4972,34773.0
2019-06-03 11:20:00,38.65,38.73,38.6,38.69,75413.0,32.4888,32.5561,32.4468,32.5224,75413.0
2019-06-03 11:30:00,38.69,38.77,38.69,38.77,26968.0,32.5224,32.5897,32.5224,32.5897,26968.0
2019-06-03 11:40:00,38.77,38.81,38.73,38.73,23146.0,32.5897,32.6233,32.5561,32.5561,23146.0
2019-06-03 11:50:00,38.74,38.74,38.61,38.62,51942.0,32.5645,32.5645,32.4552,32.4636,51942.0
2019-06-03 12:00:00,38.61,38.66,38.57,38.66,38750.0,32.4552,32.4972,32.4216,32.4972,38750.0
2019-06-03 12:10:00,38.67,38.68,38.57,38.59,35994.0,32.5056,32.514,32.4216,32.4384,35994.0
2019-06-03 12:20:00,38.59,38.67,38.58,38.61,26495.0,32.4384,32.5056,32.43,32.4552,26495.0
2019-06-03 12:30:00,38.62,38.73,38.61,38.72,20827.0,32.4636,32.5561,32.4552,32.5477,20827.0
2019-06-03 12:40:00,38.72,38.75,38.67,38.72,26468.0,32.5477,32.5729,32.5056,32.5477,26468.0
2019-06-03 12:50:00,38.71,38.73,38.65,38.66,16296.0,32.5393,32.5561,32.4888,32.4972,16296.0
2019-06-03 13:00:00,38.66,38.76,38.63,38.76,17794.0,32.4972,32.5813,32.472,32.5813,17794.0
2019-06-03 13:10:00,38.76,38.77,38.71,38.72,35319.0,32.5813,32.5897,32.5393,32.5477,35319.0
2019-06-03 13:20:00,38.72,38.91,38.7,38.81,71636.0,32.5477,32.7074,32.5309,32.6233,71636.0
2019-06-03 13:30:00,38.81,38.82,38.67,38.72,61757.0,32.6233,32.6317,32.5056,32.5477,61757.0
2019-06-03 13:40:00,38.73,38.92,38.72,38.87,30275.0,32.5561,32.7158,32.5477,32.6738,30275.0
2019-06-03 13:50:00,38.88,39.03,38.86,39.01,26522.0,32.6822,32.8082,32.6653,32.7914,26522.0
2019-06-03 14:00:00,39.02,39.03,38.93,39.02,39440.0,32.7998,32.8082,32.7242,32.7998,39440.0
2019-06-03 14:10:00,39.04,39.04,38.94,38.98,40484.0,32.8167,32.8167,32.7326,32.7662,40484.0
2019-06-03 14:20:00,38.97,39.03,38.93,38.96,142531.0,32.7578,32.8082,32.7242,32.7494,142531.0
2019-06-03 14:30:00,38.97,39.02,38.88,38.93,39201.0,32.7578,32.7998,32.6822,32.7242,39201.0
2019-06-03 14:40:00,38.93,38.97,38.87,38.95,44298.0,32.7242,32.7578,32.6738,32.741,44298.0
2019-06-03 14:50:00,38.94,38.95,38.88,38.94,123272.0,32.7326,32.741,32.6822,32.7326,123272.0
2019-06-03 15:00:00,38.94,38.95,38.84,38.89,57104.0,32.7326,32.741,32.6485,32.6906,57104.0
2019-06-03 15:10:00,38.89,38.95,38.83,38.94,91962.0,32.6906,32.741,32.6401,32.7326,91962.0
2019-06-03 15:20:00,38.93,38.98,38.84,38.9,138661.0,32.7242,32.7662,32.6485,32.699,138661.0
2019-06-03 15:30:00,38.9,38.91,38.82,38.83,71115.0,32.699,32.7074,32.6317,32.6401,71115.0
2019-06-03 15:40:00,38.84,38.92,38.82,38.84,119775.0,32.6485,32.7158,32.6317,32.6485,119775.0
2019-06-03 15:50:00,38.85,39.07,38.85,38.98,421416.0,32.6569,32.8419,32.6569,32.7662,421416.0
2019-06-04 09:30:00,39.19,39.51,39.19,39.38,69127.0,32.9427,33.2117,32.9427,33.1025,69127.0
2019-06-04 09:40:00,39.4,39.47,39.36,39.46,69846.0,33.1193,33.1781,33.0856,33.1697,69846.0
2019-06-04 09:50:00,39.47,39.48,39.24,39.37,74364.0,33.1781,33.1865,32.9848,33.094,74364.0
2019-06-04 10:00:00,39.35,39.46,39.27,39.29,50180.0,33.0772,33.1697,33.01,33.0268,50180.0
2019-06-04 10:10:00,39.28,39.34,39.23,39.28,59892.0,33.0184,33.0688,32.9764,33.0184,59892.0
2019-06-04 10:20:00,39.27,39.4,39.26,39.37,31564.0,33.01,33.1193,33.0016,33.094,31564.0
2019-06-04 10:30:00,39.37,39.41,39.35,39.37,23715.0,33.094,33.1277,33.0772,33.094,23715.0
2019-06-04 10:40:00,39.37,39.44,39.34,39.39,63818.0,33.094,33.1529,33.0688,33.1109,63818.0
2019-06-04 10:50:00,39.39,39.55,39.38,39.5,36536.0,33.1109,33.2454,33.1025,33.2033,36536.0
2019-06-04 11:00:00,39.5,39.53,39.41,39.42,45651.0,33.2033,33.2285,33.1277,33.1361,45651.0
2019-06-04 11:10:00,39.43,39.43,39.33,39.34,33215.0,33.1445,33.1445,33.0604,33.0688,33215.0
2019-06-04 11:20:00,39.34,39.43,39.32,39.34,40735.0,33.0688,33.1445,33.052,33.0688,40735.0
2019-06-04 11:30:00,39.33,39.4,39.31,39.38,38549.0,33.0604,33.1193,33.0436,33.1025,38549.0
2019-06-04 11:40:00,39.38,39.41,39.35,39.4,23814.0,33.1025,33.1277,33.0772,33.1193,23814.0
2019-06-04 11:50:00,39.4,39.4,39.34,39.37,19858.0,33.1193,33.1193,33.0688,33.094,19858.0
2019-06-04 12:00:00,39.37,39.38,39.31,39.37,59651.0,33.094,33.1025,33.0436,33.094,59651.0
2019-06-04 12:10:00,39.37,39.49,39.36,39.48,41938.0,33.094,33.1949,33.0856,33.1865,41938.0
2019-06-04 12:20:00,39.48,39.51,39.45,39.46,27952.0,33.1865,33.2117,33.1613,33.1697,27952.0
2019-06-04 12:30:00,39.46,39.5,39.41,39.49,42329.0,33.1697,33.2033,33.1277,33.1949,42329.0
2019-06-04 12:40:00,39.49,39.57,39.46,39.54,37743.0,33.1949,33.2622,33.1697,33.2369,37743.0
2019-06-04 12:50:00,39.54,39.6,39.53,39.57,31148.0,33.2369,33.2874,33.2285,33.2622,31148.0
2019-06-04 13:00:00,39.57,39.6,39.54,39.59,53034.0,33.2622,33.2874,33.2369,33.279,53034.0
2019-06-04 13:10:00,39.6,39.6,39.54,39.54,36835.0,33.2874,33.2874,33.2369,33.2369,36835.0
2019-06-04 13:20:00,39.55,39.55,39.48,39.49,41982.0,33.2454,33.2454,33.1865,33.1949,41982.0
2019-06-04 13:30:00,39.49,39.57,39.49,39.52,27181.0,33.1949,33.2622,33.1949,33.2201,27181.0
2019-06-04 13:40:00,39.52,39.53,39.49,39.51,29553.0,33.2201,33.2285,33.1949,33.2117,29553.0
2019-06-04 13:50:00,39.52,39.54,39.49,39.52,20346.0,33.2201,33.2369,33.1949,33.2201,20346.0
2019-06-04 14:00:00,39.52,39.54,39.49,39.53,25035.0,33.2201,33.2369,33.1949,33.2285,25035.0
2019-06-04 14:10:00,39.54,39.54,39.48,39.48,26724.0,33.2369,33.2369,33.1865,33.1865,26724.0
2019-06-04 14:20:00,39.48,39.53,39.47,39.53,44362.0,33.1865,33.2285,33.1781,33.2285,44362.0
2019-06-04 14:30:00,39.53,39.55,39.49,39.53,32457.0,33.2285,33.2454,33.1949,33.2285,32457.0
2019-06-04 14:40:00,39.54,39.54,39.49,39.51,36054.0,33.2369,33.2369,33.1949,33.2117,36054.0
2019-06-04 14:50:00,39.5,39.52,39.48,39.48,35367.0,33.2033,33.2201,33.1865,33.1865,35367.0
2019-06-04 15:00:00,39.48,39.57,39.48,39.57,36628.0,33.1865,33.2622,33.1865,33.2622,36628.0
2019-06-04 15:10:00,39.57,39.6,39.55,39.59,49391.0,33.2622,33.2874,33.2454,33.279,49391.0
2019-06-04 15:20:00,39.59,39.62,39.57,39.59,45229.0,33.279,33.3042,33.2622,33.279,45229.0
2019-06-04 15:30:00,39.59,39.61,39.57,39.59,123581.0,33.279,33.2958,33.2622,33.279,123581.0
2019-06-04 15:40:00,39.59,39.59,39.5,39.54,114035.0,33.279,33.279,33.2033,33.2369,114035.0
2019-06-04 15:50:00,39.54,39.64,39.5,39.62,240766.0,33.2369,33.321,33.2033,33.3042,240766.0
2019-06-05 09:30:00,39.63,39.7,39.25,39.26,99657.0,33.3126,33.3714,32.9932,33.0016,99657.0
2019-06-05 09:40:00,39.24,39.31,39.13,39.22,47784.0,32.9848,33.0436,32.8923,32.968,47784.0
2019-06-05 09:50:00,39.21,39.34,39.2,39.34,45714.0,32.9596,33.0688,32.9511,33.0688,45714.0
2019-06-05 10:00:00,39.34,39.41,39.22,39.3,59934.0,33.0688,33.1277,32.968,33.0352,59934.0
2019-06-05 10:10:00,39.3,39.33,39.2,39.29,62356.0,33.0352,33.0604,32.9511,33.0268,62356.0
2019-06-05 10:20:00,39.28,39.33,39.22,39.28,25041.0,33.0184,33.0604,32.968,33.0184,25041.0
2019-06-05 10:30:00,39.28,39.28,39.13,39.16,43065.0,33.0184,33.0184,32.8923,32.9175,43065.0
2019-06-05 10:40:00,39.16,39.19,39.04,39.04,40514.0,32.9175,32.9427,32.8167,32.8167,40514.0
2019-06-05 10:50:00,39.05,39.08,38.95,39.04,56479.0,32.8251,32.8503,32.741,32.8167,56479.0
2019-06-05 11:00:00,39.05,39.19,39.01,39.15,68099.0,32.8251,32.9427,32.7914,32.9091,68099.0
2019-06-05 11:10:00,39.15,39.21,39.12,39.13,36441.0,32.9091,32.9596,32.8839,32.8923,36441.0
2019-06-05 11:20:00,39.14,39.2,39.11,39.18,23976.0,32.9007,32.9511,32.8755,32.9343,23976.0
2019-06-05 11:30:00,39.18,39.29,39.17,39.22,36932.0,32.9343,33.0268,32.9259,32.968,36932.0
2019-06-05 11:40:00,39.21,39.21,39.15,39.16,20847.0,32.9596,32.9596,32.9091,32.9175,20847.0
2019-06-05 11:50:00,39.15,39.2,39.14,39.2,20671.0,32.9091,32.9511,32.9007,32.9511,20671.0
2019-06-05 12:00:00,39.19,39.25,39.17,39.18,34725.0,32.9427,32.9932,32.9259,32.9343,34725.0
2019-06-05 12:10:00,39.17,39.21,39.13,39.18,24425.0,32.9259,32.9596,32.8923,32.9343,24425.0
2019-06-05 12:20:00,39.17,39.3,39.17,39.29,24513.0,32.9259,33.0352,32.9259,33.0268,24513.0
2019-06-05 12:30:00,39.29,39.32,39.25,39.28,37186.0,33.0268,33.052,32.9932,33.0184,37186.0
2019-06-05 12:40:00,39.28,39.34,39.28,39.32,23014.0,33.0184,33.0688,33.0184,33.052,23014.0
2019-06-05 12:50:00,39.32,39.36,39.32,39.34,19828.0,33.052,33.0856,33.052,33.0688,19828.0
2019-06-05 13:00:00,39.34,39.42,39.33,39.39,36081.0,33.0688,33.1361,33.0604,33.1109,36081.0
2019-06-05 13:10:00,39.4,39.4,39.37,39.4,21081.0,33.1193,33.1193,33.094,33.1193,21081.0
2019-06-05 13:20:00,39.4,39.42,39.34,39.37,22590.0,33.1193,33.1361,33.0688,33.094,22590.0
2019-06-05 13:30:00,39.38,39.4,39.35,39.39,22092.0,33.1025,33.1193,33.0772,33.1109,22092.0
2019-06-05 13:40:00,39.39,39.39,39.35,39.35,16968.0,33.1109,33.1109,33.0772,33.0772,16968.0
2019-06-05 13:50:00,39.36,39.39,39.35,39.38,23492.0,33.0856,33.1109,33.0772,33.1025,23492.0
2019-06-05 14:00:00,39.38,39.42,39.36,39.41,30337.0,33.1025,33.1361,33.0856,33.1277,30337.0
2019-06-05 14:10:00,39.41,39.46,39.36,39.37,39876.0,33.1277,33.1697,33.0856,33.094,39876.0
2019-06-05 14:20:00,39.36,39.39,39.31,39.33,39888.0,33.0856,33.1109,33.0436,33.0604,39888.0
2019-06-05 14:30:00,39.33,39.34,39.31,39.31,30313.0,33.0604,33.0688,33.0436,33.0436,30313.0
2019-06-05 14:40:00,39.31,39.33,39.29,39.31,31895.0,33.0436,33.0604,33.0268,33.0436,31895.0
2019-06-05 14:50:00,39.31,39.31,39.22,39.23,31206.0,33.0436,33.0436,32.968,32.9764,31206.0
2019-06-05 15:00:00,39.23,39.32,39.23,39.25,61766.0,32.9764,33.052,32.9764,32.9932,61766.0
2019-06-05 15:10:00,39.25,39.3,39.22,39.26,34334.0,32.9932,33.0352,32.968,33.0016,34334.0
2019-06-05 15:20:00,39.26,39.28,39.24,39.25,39730.0,33.0016,33.0184,32.9848,32.9932,39730.0
2019-06-05 15:30:00,39.25,39.25,39.16,39.21,98467.0,32.9932,32.9932,32.9175,32.9596,98467.0
2019-06-05 15:40:00,39.21,39.27,39.2,39.25,86188.0,32.9596,33.01,32.9511,32.9932,86188.0
2019-06-05 15:50:00,39.25,39.32,39.24,39.27,233187.0,32.9932,33.052,32.9848,33.01,233187.0
2019-06-06 09:30:00,39.34,39.48,39.27,39.41,62158.0,33.0688,33.1865,33.01,33.1277,62158.0
2019-06-06 09:40:00,39.41,39.55,39.35,39.35,45516.0,33.1277,33.2454,33.0772,33.0772,45516.0
2019-06-06 09:50:00,39.35,39.44,39.33,39.34,46107.0,33.0772,33.1529,33.0604,33.0688,46107.0
2019-06-06 10:00:00,39.34,39.39,39.24,39.27,55859.0,33.0688,33.1109,32.9848,33.01,55859.0
2019-06-06 10:10:00,39.26,39.3,39.2,39.25,34039.0,33.0016,33.0352,32.9511,32.9932,34039.0
2019-06-06 10:20:00,39.25,39.34,39.23,39.29,38421.0,32.9932,33.0688,32.9764,33.0268,38421.0
2019-06-06 10:30:00,39.29,39.45,39.27,39.45,28110.0,33.0268,33.1613,33.01,33.1613,28110.0
2019-06-06 10:40:00,39.46,39.53,39.46,39.52,31044.0,33.1697,33.2285,33.1697,33.2201,31044.0
2019-06-06 10:50:00,39.53,39.57,39.5,39.53,27584.0,33.2285,33.2622,33.2033,33.2285,27584.0
2019-06-06 11:00:00,39.52,39.57,39.48,39.56,36940.0,33.2201,33.2622,33.1865,33.2538,36940.0
2019-06-06 11:10:00,39.57,39.58,39.53,39.53,14764.0,33.2622,33.2706,33.2285,33.2285,14764.0
2019-06-06 11:20:00,39.53,39.54,39.47,39.5,22329.0,33.2285,33.2369,33.1781,33.2033,22329.0
2019-06-06 11:30:00,39.5,39.54,39.46,39.46,18600.0,33.2033,33.2369,33.1697,33.1697,18600.0
2019-06-06 11:40:00,39.46,39.51,39.37,39.38,27881.0,33.1697,33.2117,33.094,33.1025,27881.0
2019-06-06 11:50:00,39.39,39.43,39.38,39.4,17137.0,33.1109,33.1445,33.1025,33.1193,17137.0
2019-06-06 12:00:00,39.4,39.5,39.37,39.46,34329.0,33.1193,33.2033,33.094,33.1697,34329.0
2019-06-06 12:10:00,39.46,39.51,39.45,39.51,14988.0,33.1697,33.2117,33.1613,33.2117,14988.0
2019-06-06 12:20:00,39.5,39.52,39.48,39.51,21842.0,33.2033,33.2201,33.1865,33.2117,21842.0
2019-06-06 12:30:00,39.51,39.52,39.47,39.48,21497.0,33.2117,33.2201,33.1781,33.1865,21497.0
2019-06-06 12:40:00,39.49,39.56,39.49,39.54,14094.0,33.1949,33.2538,33.1949,33.2369,14094.0
2019-06-06 12:50:00,39.53,39.57,39.52,39.56,18531.0,33.2285,33.2622,33.2201,33.2538,18531.0
2019-06-06 13:00:00,39.57,39.58,39.53,39.54,20776.0,33.2622,33.2706,33.2285,33.2369,20776.0
2019-06-06 13:10:00,39.54,39.59,39.54,39.58,13917.0,33.2369,33.279,33.2369,33.2706,13917.0
2019-06-06 13:20:00,39.58,39.58,39.53,39.57,21041.0,33.2706,33.2706,33.2285,33.2622,21041.0
2019-06-06 13:30:00,39.57,39.6,39.57,39.58,20597.0,33.2622,33.2874,33.2622,33.2706,20597.0
2019-06-06 13:40:00,39.57,39.63,39.54,39.63,17900.0,33.2622,33.3126,33.2369,33.3126,17900.0
2019-06-06 13:50:00,39.63,39.67,39.62,39.63,23521.0,33.3126,33.3462,33.3042,33.3126,23521.0
2019-06-06 14:00:00,39.64,39.65,39.6,39.63,21115.0,33.321,33.3294,33.2874,33.3126,21115.0
2019-06-06 14:10:00,39.65,39.7,39.64,39.7,38684.0,33.3294,33.3714,33.321,33.3714,38684.0
2019-06-06 14:20:00,39.7,39.72,39.67,39.71,46089.0,33.3714,33.3883,33.3462,33.3798,46089.0
2019-06-06 14:30:00,39.7,39.81,39.69,39.76,63416.0,33.3714,33.4639,33.363,33.4219,63416.0
2019-06-06 14:40:00,39.77,39.83,39.73,39.74,52532.0,33.4303,33.4807,33.3967,33.4051,52532.0
2019-06-06 14:50:00,39.74,39.77,39.71,39.72,29046.0,33.4051,33.4303,33.3798,33.3883,29046.0
2019-06-06 15:00:00,39.73,39.75,39.71,39.74,31184.0,33.3967,33.4135,33.3798,33.4051,31184.0
2019-06-06 15:10:00,39.75,39.79,39.74,39.78,42481.0,33.4135,33.4471,33.4051,33.4387,42481.0
2019-06-06 15:20:00,39.78,39.84,39.77,39.82,59297.0,33.4387,33.4891,33.4303,33.4723,59297.0
2019-06-06 15:30:00,39.81,39.91,39.81,39.84,82628.0,33.4639,33.548,33.4639,33.4891,82628.0
2019-06-06 15:40:00,39.83,39.84,39.75,39.83,127382.0,33.4807,33.4891,33.4135,33.4807,127382.0
2019-06-06 15:50:00,39.83,39.83,39.69,39.72,342872.0,33.4807,33.4807,33.363,33.3883,342872.0
2019-06-07 09:30:00,39.96,39.99,39.9,39.96,77056.0,33.59,33.6152,33.5396,33.59,77056.0
2019-06-07 09:40:00,39.97,39.98,39.68,39.68,93401.0,33.5984,33.6068,33.3546,33.3546,93401.0
2019-06-07 09:50:00,39.67,39.88,39.66,39.86,41441.0,33.3462,33.5227,33.3378,33.5059,41441.0
2019-06-07 10:00:00,39.85,40.02,39.81,40.0,67961.0,33.4975,33.6404,33.4639,33.6236,67961.0
2019-06-07 10:10:00,40.01,40.03,39.92,39.93,47502.0,33.632,33.6488,33.5564,33.5648,47502.0
2019-06-07 10:20:00,39.94,39.96,39.88,39.89,31251.0,33.5732,33.59,33.5227,33.5312,31251.0
2019-06-07 10:30:00,39.91,40.0,39.9,39.97,35757.0,33.548,33.6236,33.5396,33.5984,35757.0
2019-06-07 10:40:00,39.98,40.01,39.94,39.99,30319.0,33.6068,33.632,33.5732,33.6152,30319.0
2019-06-07 10:50:00,40.0,40.05,39.98,40.05,30691.0,33.6236,33.6656,33.6068,33.6656,30691.0
2019-06-07 11:00:00,40.05,40.05,39.95,39.96,18705.0,33.6656,33.6656,33.5816,33.59,18705.0
2019-06-07 11:10:00,39.95,40.04,39.95,39.98,50954.0,33.5816,33.6572,33.5816,33.6068,50954.0
2019-06-07 11:20:00,39.98,40.01,39.93,39.94,17809.0,33.6068,33.632,33.5648,33.5732,17809.0
2019-06-07 11:30:00,39.94,39.97,39.83,39.85,27066.0,33.5732,33.5984,33.4807,33.4975,27066.0
2019-06-07 11:40:00,39.85,39.89,39.81,39.87,20528.0,33.4975,33.5312,33.4639,33.5143,20528.0
2019-06-07 11:50:00,39.86,39.87,39.84,39.86,29575.0,33.5059,33.5143,33.4891,33.5059,29575.0
2019-06-07 12:00:00,39.86,39.86,39.8,39.84,14951.0,33.5059,33.5059,33.4555,33.4891,14951.0
2019-06-07 12:10:00,39.83,39.85,39.81,39.82,22855.0,33.4807,33.4975,33.4639,33.4723,22855.0
2019-06-07 12:20:00,39.82,39.9,39.81,39.9,15266.0,33.4723,33.5396,33.4639,33.5396,15266.0
2019-06-07 12:30:00,39.91,39.92,39.87,39.87,14228.0,33.548,33.5564,33.5143,33.5143,14228.0
2019-06-07 12:40:00,39.87,39.94,39.87,39.9,12982.0,33.5143,33.5732,33.5143,33.5396,12982.0
2019-06-07 12:50:00,39.89,39.92,39.87,39.91,23137.0,33.5312,33.5564,33.5143,33.548,23137.0
2019-06-07 13:00:00,39.92,39.92,39.87,39.88,26523.0,33.5564,33.5564,33.5143,33.5227,26523.0
2019-06-07 13:10:00,39.87,39.9,39.87,39.9,17088.0,33.5143,33.5396,33.5143,33.5396,17088.0
2019-06-07 13:20:00,39.9,39.9,39.8,39.83,23304.0,33.5396,33.5396,33.4555,33.4807,23304.0
2019-06-07 13:30:00,39.83,39.84,39.81,39.82,19783.0,33.4807,33.4891,33.4639,33.4723,19783.0
2019-06-07 13:40:00,39.82,39.82,39.77,39.8,27730.0,33.4723,33.4723,33.4303,33.4555,27730.0
2019-06-07 13:50:00,39.8,39.82,39.79,39.82,20908.0,33.4555,33.4723,33.4471,33.4723,20908.0
2019-06-07 14:00:00,39.81,39.81,39.72,39.74,35461.0,33.4639,33.4639,33.3883,33.4051,35461.0
2019-06-07 14:10:00,39.75,39.8,39.75,39.79,10314.0,33.4135,33.4555,33.4135,33.4471,10314.0
2019-06-07 14:20:00,39.78,39.8,39.77,39.79,16523.0,33.4387,33.4555,33.4303,33.4471,16523.0
2019-06-07 14:30:00,39.79,39.81,39.78,39.78,27659.0,33.4471,33.4639,33.4387,33.4387,27659.0
2019-06-07 14:40:00,39.79,39.8,39.75,39.75,20048.0,33.4471,33.4555,33.4135,33.4135,20048.0
2019-06-07 14:50:00,39.74,39.77,39.71,39.71,19276.0,33.4051,33.4303,33.3798,33.3798,19276.0
2019-06-07 15:00:00,39.71,39.74,39.68,39.7,32701.0,33.3798,33.4051,33.3546,33.3714,32701.0
2019-06-07 15:10:00,39.7,39.74,39.69,39.71,36476.0,33.3714,33.4051,33.363,33.3798,36476.0
2019-06-07 15:20:00,39.71,39.78,39.7,39.76,69441.0,33.3798,33.4387,33.3714,33.4219,69441.0
2019-06-07 15:30:00,39.76,39.78,39.71,39.73,77111.0,33.4219,33.4387,33.3798,33.3967,77111.0
2019-06-07 15:40:00,39.73,39.74,39.61,39.63,128725.0,33.3967,33.4051,33.2958,33.3126,128725.0
2019-06-07 15:50:00,39.63,39.65,39.58,39.58,217077.0,33.3126,33.3294,33.2706,33.2706,217077.0
2019-06-10 09:30:00,39.86,40.02,39.7,39.93,59119.0,33.5059,33.6404,33.3714,33.5648,59119.0
2019-06-10 09:40:00,39.93,39.93,39.8,39.8,27622.0,33.5648,33.5648,33.4555,33.4555,27622.0
2019-06-10 09:50:00,39.81,40.03,39.79,40.02,41393.0,33.4639,33.6488,33.4471,33.6404,41393.0
2019-06-10 10:00:00,40.03,40.11,39.98,40.04,41583.0,33.6488,33.7161,33.6068,33.6572,41583.0
2019-06-10 10:10:00,40.04,40.07,39.96,40.02,23836.0,33.6572,33.6825,33.59,33.6404,23836.0
2019-06-10 10:20:00,40.03,40.08,39.99,40.05,24632.0,33.6488,33.6909,33.6152,33.6656,24632.0
2019-06-10 10:30:00,40.05,40.07,40.03,40.05,16766.0,33.6656,33.6825,33.6488,33.6656,16766.0
2019-06-10 10:40:00,40.06,40.15,40.04,40.12,43905.0,33.6741,33.7497,33.6572,33.7245,43905.0
2019-06-10 10:50:00,40.11,40.17,40.1,40.14,50459.0,33.7161,33.7665,33.7077,33.7413,50459.0
2019-06-10 11:00:00,40.15,40.18,40.03,40.08,36796.0,33.7497,33.7749,33.6488,33.6909,36796.0
2019-06-10 11:10:00,40.09,40.12,40.04,40.12,53353.0,33.6993,33.7245,33.6572,33.7245,53353.0
2019-06-10 11:20:00,40.12,40.14,40.07,40.09,36953.0,33.7245,33.7413,33.6825,33.6993,36953.0
2019-06-10 11:30:00,40.09,40.15,40.08,40.15,47051.0,33.6993,33.7497,33.6909,33.7497,47051.0
2019-06-10 11:40:00,40.15,40.2,40.11,40.15,49360.0,33.7497,33.7917,33.7161,33.7497,49360.0
2019-06-10 11:50:00,40.15,40.18,40.14,40.15,39135.0,33.7497,33.7749,33.7413,33.7497,39135.0
2019-06-10 12:00:00,40.15,40.2,40.13,40.14,22155.0,33.7497,33.7917,33.7329,33.7413,22155.0
2019-06-10 12:10:00,40.14,40.15,40.11,40.12,20695.0,33.7413,33.7497,33.7161,33.7245,20695.0
2019-06-10 12:20:00,40.12,40.13,40.07,40.08,24816.0,33.7245,33.7329,33.6825,33.6909,24816.0
2019-06-10 12:30:00,40.08,40.1,40.04,40.09,37534.0,33.6909,33.7077,33.6572,33.6993,37534.0
2019-06-10 12:40:00,40.08,40.11,40.07,40.1,40777.0,33.6909,33.7161,33.6825,33.7077,40777.0
2019-06-10 12:50:00,40.1,40.17,40.1,40.14,39910.0,33.7077,33.7665,33.7077,33.7413,39910.0
2019-06-10 13:00:00,40.14,40.16,40.11,40.13,43847.0,33.7413,33.7581,33.7161,33.7329,43847.0
2019-06-10 13:10:00,40.13,40.14,40.11,40.13,35098.0,33.7329,33.7413,33.7161,33.7329,35098.0
2019-06-10 13:20:00,40.13,40.14,40.1,40.11,37853.0,33.7329,33.7413,33.7077,33.7161,37853.0
2019-06-10 13:30:00,40.11,40.12,40.1,40.11,21032.0,33.7161,33.7245,33.7077,33.7161,21032.0
2019-06-10 13:40:00,40.1,40.11,40.04,40.05,43010.0,33.7077,33.7161,33.6572,33.6656,43010.0
2019-06-10 13:50:00,40.05,40.06,40.03,40.03,17965.0,33.6656,33.6741,33.6488,33.6488,17965.0
2019-06-10 14:00:00,40.03,40.04,39.92,39.96,40858.0,33.6488,33.6572,33.5564,33.59,40858.0
2019-06-10 14:10:00,39.95,39.97,39.94,39.97,20206.0,33.5816,33.5984,33.5732,33.5984,20206.0
2019-06-10 14:20:00,39.98,40.09,39.96,40.05,58155.0,33.6068,33.6993,33.59,33.6656,58155.0
2019-06-10 14:30:00,40.05,40.09,40.05,40.07,49025.0,33.6656,33.6993,33.6656,33.6825,49025.0
2019-06-10 14:40:00,40.07,40.08,40.04,40.07,61957.0,33.6825,33.6909,33.6572,33.6825,61957.0
2019-06-10 14:50:00,40.07,40.08,40.06,40.07,38324.0,33.6825,33.6909,33.6741,33.6825,38324.0
2019-06-10 15:00:00,40.07,40.13,40.05,40.1,71524.0,33.6825,33.7329,33.6656,33.7077,71524.0
2019-06-10 15:10:00,40.1,40.15,40.07,40.15,46791.0,33.7077,33.7497,33.6825,33.7497,46791.0
2019-06-10 15:20:00,40.15,40.16,40.09,40.11,68584.0,33.7497,33.7581,33.6993,33.7161,68584.0
2019-06-10 15:30:00,40.12,40.16,40.09,40.1,60838.0,33.7245,33.7581,33.6993,33.7077,60838.0
2019-06-10 15:40:00,40.09,40.09,40.0,40.05,144234.0,33.6993,33.6993,33.6236,33.6656,144234.0
2019-06-10 15:50:00,40.05,40.08,40.01,40.05,195094.0,33.6656,33.6909,33.632,33.6656,195094.0
2019-06-11 09:30:00,40.21,40.26,40.07,40.1,66683.0,33.8001,33.8422,33.6825,33.7077,66683.0
2019-06-11 09:40:00,40.1,40.26,40.06,40.1,35725.0,33.7077,33.8422,33.6741,33.7077,35725.0
2019-06-11 09:50:00,40.11,40.26,40.11,40.19,28835.0,33.7161,33.8422,33.7161,33.7833,28835.0
2019-06-11 10:00:00,40.19,40.19,40.02,40.02,35847.0,33.7833,33.7833,33.6404,33.6404,35847.0
2019-06-11 10:10:00,40.01,40.1,40.0,40.06,28704.0,33.632,33.7077,33.6236,33.6741,28704.0
2019-06-11 10:20:00,40.07,40.16,40.02,40.15,45052.0,33.6825,33.7581,33.6404,33.7497,45052.0
2019-06-11 10:30:00,40.15,40.16,40.07,40.09,28193.0,33.7497,33.7581,33.6825,33.6993,28193.0
2019-06-11 10:40:00,40.09,40.1,40.01,40.05,63501.0,33.6993,33.7077,33.632,33.6656,63501.0
2019-06-11 10:50:00,40.05,40.08,40.0,40.05,51256.0,33.6656,33.6909,33.6236,33.6656,51256.0
2019-06-11 11:00:00,40.04,40.1,40.03,40.09,26500.0,33.6572,33.7077,33.6488,33.6993,26500.0
2019-06-11 11:10:00,40.1,40.13,40.0,40.01,53680.0,33.7077,33.7329,33.6236,33.632,53680.0
2019-06-11 11:20:00,40.01,40.06,40.0,40.05,23745.0,33.632,33.6741,33.6236,33.6656,23745.0
2019-06-11 11:30:00,40.05,40.06,39.98,40.01,32666.0,33.6656,33.6741,33.6068,33.632,32666.0
2019-06-11 11:40:00,40.0,40.04,39.95,39.98,61795.0,33.6236,33.6572,33.5816,33.6068,61795.0
2019-06-11 11:50:00,39.98,40.03,39.98,40.02,32778.0,33.6068,33.6488,33.6068,33.6404,32778.0
2019-06-11 12:00:00,40.01,40.03,39.95,39.96,39546.0,33.632,33.6488,33.5816,33.59,39546.0
2019-06-11 12:10:00,39.95,40.11,39.95,40.09,26374.0,33.5816,33.7161,33.5816,33.6993,26374.0
2019-06-11 12:20:00,40.09,40.11,40.05,40.07,14235.0,33.6993,33.7161,33.6656,33.6825,14235.0
2019-06-11 12:30:00,40.07,40.1,40.04,40.06,26892.0,33.6825,33.7077,33.6572,33.6741,26892.0
2019-06-11 12:40:00,40.06,40.08,40.03,40.04,21999.0,33.6741,33.6909,33.6488,33.6572,21999.0
2019-06-11 12:50:00,40.04,40.07,40.02,40.05,30453.0,33.6572,33.6825,33.6404,33.6656,30453.0
2019-06-11 13:00:00,40.04,40.09,40.03,40.06,28413.0,33.6572,33.6993,33.6488,33.6741,28413.0
2019-06-11 13:10:00,40.06,40.09,40.04,40.07,16566.0,33.6741,33.6993,33.6572,33.6825,16566.0
2019-06-11 13:20:00,40.07,40.1,40.05,40.09,15379.0,33.6825,33.7077,33.6656,33.6993,15379.0
2019-06-11 13:30:00,40.09,40.15,40.06,40.13,17947.0,33.6993,33.7497,33.6741,33.7329,17947.0
2019-06-11 13:40:00,40.12,40.14,40.1,40.12,14684.0,33.7245,33.7413,33.7077,33.7245,14684.0
2019-06-11 13:50:00,40.12,40.16,40.11,40.16,24412.0,33.7245,33.7581,33.7161,33.7581,24412.0
2019-06-11 14:00:00,40.15,40.2,40.13,40.16,20282.0,33.7497,33.7917,33.7329,33.7581,20282.0
2019-06-11 14:10:00,40.16,40.19,40.14,40.18,19140.0,33.7581,33.7833,33.7413,33.7749,19140.0
2019-06-11 14:20:00,40.17,40.2,40.14,40.14,15477.0,33.7665,33.7917,33.7413,33.7413,15477.0
2019-06-11 14:30:00,40.15,40.15,40.11,40.12,18861.0,33.7497,33.7497,33.7161,33.7245,18861.0
2019-06-11 14:40:00,40.1,40.12,40.06,40.09,28250.0,33.7077,33.7245,33.6741,33.6993,28250.0
2019-06-11 14:50:00,40.09,40.11,40.07,40.09,35502.0,33.6993,33.7161,33.6825,33.6993,35502.0
2019-06-11 15:00:00,40.09,40.1,40.04,40.08,30207.0,33.6993,33.7077,33.6572,33.6909,30207.0
2019-06-11 15:10:00,40.08,40.11,40.03,40.09,85894.0,33.6909,33.7161,33.6488,33.6993,85894.0
2019-06-11 15:20:00,40.09,40.11,40.06,40.07,51641.0,33.6993,33.7161,33.6741,33.6825,51641.0
2019-06-11 15:30:00,40.07,40.14,40.06,40.14,52300.0,33.6825,33.7413,33.6741,33.7413,52300.0
2019-06-11 15:40:00,40.13,40.15,40.07,40.12,84059.0,33.7329,33.7497,33.6825,33.7245,84059.0
2019-06-11 15:50:00,40.11,40.19,40.09,40.17,208666.0,33.7161,33.7833,33.6993,33.7665,208666.0
2019-06-12 09:30:00,40.22,40.4,40.18,40.35,86784.0,33.8086,33.9599,33.7749,33.9178,86784.0
2019-06-12 09:40:00,40.34,40.39,40.27,40.29,45543.0,33.9094,33.9515,33.8506,33.8674,45543.0
2019-06-12 09:50:00,40.3,40.39,40.27,40.39,45006.0,33.8758,33.9515,33.8506,33.9515,45006.0
2019-06-12 10:00:00,40.4,40.42,40.35,40.37,33535.0,33.9599,33.9767,33.9178,33.9346,33535.0
2019-06-12 10:10:00,40.36,40.52,40.35,40.51,45905.0,33.9262,34.0607,33.9178,34.0523,45905.0
2019-06-12 10:20:00,40.52,40.57,40.45,40.48,35485.0,34.0607,34.1028,34.0019,34.0271,35485.0
2019-06-12 10:30:00,40.48,40.52,40.44,40.48,22586.0,34.0271,34.0607,33.9935,34.0271,22586.0
2019-06-12 10:40:00,40.48,40.54,40.48,40.5,42179.0,34.0271,34.0775,34.0271,34.0439,42179.0
2019-06-12 10:50:00,40.51,40.54,40.46,40.47,44309.0,34.0523,34.0775,34.0103,34.0187,44309.0
2019-06-12 11:00:00,40.46,40.47,40.42,40.45,26487.0,34.0103,34.0187,33.9767,34.0019,26487.0
2019-06-12 11:10:00,40.45,40.45,40.4,40.41,18259.0,34.0019,34.0019,33.9599,33.9683,18259.0
2019-06-12 11:20:00,40.41,40.42,40.35,40.42,21327.0,33.9683,33.9767,33.9178,33.9767,21327.0
2019-06-12 11:30:00,40.41,40.45,40.39,40.44,23952.0,33.9683,34.0019,33.9515,33.9935,23952.0
2019-06-12 11:40:00,40.44,40.47,40.4,40.42,25648.0,33.9935,34.0187,33.9599,33.9767,25648.0
2019-06-12 11:50:00,40.42,40.5,40.41,40.45,54931.0,33.9767,34.0439,33.9683,34.0019,54931.0
2019-06-12 12:00:00,40.46,40.63,40.46,40.6,263981.0,34.0103,34.1532,34.0103,34.128,263981.0
2019-06-12 12:10:00,40.6,40.69,40.6,40.66,152336.0,34.128,34.2036,34.128,34.1784,152336.0
2019-06-12 12:20:00,40.65,40.79,40.63,40.76,86996.0,34.17,34.2877,34.1532,34.2625,86996.0
2019-06-12 12:30:00,40.77,40.8,40.76,40.78,73022.0,34.2709,34.2961,34.2625,34.2793,73022.0
2019-06-12 12:40:00,40.79,40.79,40.69,40.71,26919.0,34.2877,34.2877,34.2036,34.2204,26919.0
2019-06-12 12:50:00,40.7,40.78,40.7,40.75,72796.0,34.212,34.2793,34.212,34.2541,72796.0
2019-06-12 13:00:00,40.75,40.76,40.69,40.7,28762.0,34.2541,34.2625,34.2036,34.212,28762.0
2019-06-12 13:10:00,40.69,40.72,40.67,40.68,23912.0,34.2036,34.2288,34.1868,34.1952,23912.0
2019-06-12 13:20:00,40.68,40.7,40.66,40.67,21307.0,34.1952,34.212,34.1784,34.1868,21307.0
2019-06-12 13:30:00,40.67,40.7,40.64,40.65,26849.0,34.1868,34.212,34.1616,34.17,26849.0
2019-06-12 13:40:00,40.65,40.7,40.63,40.69,30997.0,34.17,34.212,34.1532,34.2036,30997.0
2019-06-12 13:50:00,40.69,40.72,40.68,40.7,20569.0,34.2036,34.2288,34.1952,34.212,20569.0
2019-06-12 14:00:00,40.69,40.72,40.68,40.69,38755.0,34.2036,34.2288,34.1952,34.2036,38755.0
2019-06-12 14:10:00,40.68,40.7,40.59,40.61,37272.0,34.1952,34.212,34.1196,34.1364,37272.0
2019-06-12 14:20:00,40.61,40.68,40.58,40.68,71135.0,34.1364,34.1952,34.1112,34.1952,71135.0
2019-06-12 14:30:00,40.68,40.82,40.67,40.8,117866.0,34.1952,34.3129,34.1868,34.2961,117866.0
2019-06-12 14:40:00,40.8,40.85,40.7,40.7,85616.0,34.2961,34.3381,34.212,34.212,85616.0
2019-06-12 14:50:00,40.71,40.71,40.6,40.64,69962.0,34.2204,34.2204,34.128,34.1616,69962.0
2019-06-12 15:00:00,40.65,40.77,40.64,40.76,126267.0,34.17,34.2709,34.1616,34.2625,126267.0
2019-06-12 15:10:00,40.76,40.8,40.74,40.77,71015.0,34.2625,34.2961,34.2457,34.2709,71015.0
2019-06-12 15:20:00,40.77,40.77,40.7,40.73,89766.0,34.2709,34.2709,34.212,34.2373,89766.0
2019-06-12 15:30:00,40.73,40.74,40.64,40.66,137840.0,34.2373,34.2457,34.1616,34.1784,137840.0
2019-06-12 15:40:00,40.65,40.75,40.64,40.73,145492.0,34.17,34.2541,34.1616,34.2373,145492.0
2019-06-12 15:50:00,40.74,40.75,40.69,40.73,273141.0,34.2457,34.2541,34.2036,34.2373,273141.0
2019-06-13 09:30:00,40.86,41.08,40.8,41.06,114526.0,34.3465,34.5315,34.2961,34.5146,114526.0
2019-06-13 09:40:00,41.07,41.14,41.03,41.08,48771.0,34.5231,34.5819,34.4894,34.5315,48771.0
2019-06-13 09:50:00,41.08,41.09,40.96,41.0,48567.0,34.5315,34.5399,34.4306,34.4642,48567.0
2019-06-13 10:00:00,41.0,41.0,40.84,40.91,57564.0,34.4642,34.4642,34.3297,34.3886,57564.0
2019-06-13 10:10:00,40.92,41.03,40.91,41.02,98448.0,34.397,34.4894,34.3886,34.481,98448.0
2019-06-13 10:20:00,41.02,41.11,40.98,41.04,113837.0,34.481,34.5567,34.4474,34.4978,113837.0
2019-06-13 10:30:00,41.04,41.05,40.88,40.94,26151.0,34.4978,34.5062,34.3633,34.4138,26151.0
2019-06-13 10:40:00,40.94,40.97,40.87,40.88,33037.0,34.4138,34.439,34.3549,34.3633,33037.0
2019-06-13 10:50:00,40.87,40.88,40.8,40.81,25647.0,34.3549,34.3633,34.2961,34.3045,25647.0
2019-06-13 11:00:00,40.82,40.91,40.81,40.89,34663.0,34.3129,34.3886,34.3045,34.3717,34663.0
2019-06-13 11:10:00,40.89,40.93,40.87,40.91,23507.0,34.3717,34.4054,34.3549,34.3886,23507.0
2019-06-13 11:20:00,40.91,40.94,40.89,40.92,28773.0,34.3886,34.4138,34.3717,34.397,28773.0
2019-06-13 11:30:00,40.93,40.94,40.85,40.91,37532.0,34.4054,34.4138,34.3381,34.3886,37532.0
2019-06-13 11:40:00,40.91,40.95,40.89,40.91,18334.0,34.3886,34.4222,34.3717,34.3886,18334.0
2019-06-13 11:50:00,40.9,40.93,40.87,40.87,19813.0,34.3802,34.4054,34.3549,34.3549,19813.0
2019-06-13 12:00:00,40.86,40.93,40.84,40.92,22560.0,34.3465,34.4054,34.3297,34.397,22560.0
2019-06-13 12:10:00,40.92,40.96,40.91,40.96,17015.0,34.397,34.4306,34.3886,34.4306,17015.0
2019-06-13 12:20:00,40.95,41.0,40.93,40.96,20875.0,34.4222,34.4642,34.4054,34.4306,20875.0
2019-06-13 12:30:00,40.96,40.97,40.94,40.95,20623.0,34.4306,34.439,34.4138,34.4222,20623.0
2019-06-13 12:40:00,40.94,41.01,40.93,41.01,39390.0,34.4138,34.4726,34.4054,34.4726,39390.0
2019-06-13 12:50:00,41.0,41.01,40.95,41.0,36871.0,34.4642,34.4726,34.4222,34.4642,36871.0
2019-06-13 13:00:00,41.0,41.01,40.93,40.96,23257.0,34.4642,34.4726,34.4054,34.4306,23257.0
2019-06-13 13:10:00,40.96,40.97,40.91,40.96,16884.0,34.4306,34.439,34.3886,34.4306,16884.0
2019-06-13 13:20:00,40.96,40.98,40.93,40.94,23722.0,34.4306,34.4474,34.4054,34.4138,23722.0
2019-06-13 13:30:00,40.94,40.95,40.87,40.94,41264.0,34.4138,34.4222,34.3549,34.4138,41264.0
2019-06-13 13:40:00,40.93,40.94,40.9,40.93,22687.0,34.4054,34.4138,34.3802,34.4054,22687.0
2019-06-13 13:50:00,40.93,40.94,40.89,40.93,29503.0,34.4054,34.4138,34.3717,34.4054,29503.0
2019-06-13 14:00:00,40.93,41.01,40.93,40.94,143903.0,34.4054,34.4726,34.4054,34.4138,143903.0
2019-06-13 14:10:00,40.94,41.0,40.93,40.98,81880.0,34.4138,34.4642,34.4054,34.4474,81880.0
2019-06-13 14:20:00,40.98,41.0,40.95,41.0,38682.0,34.4474,34.4642,34.4222,34.4642,38682.0
2019-06-13 14:30:00,41.0,41.01,40.93,40.93,43218.0,34.4642,34.4726,34.4054,34.4054,43218.0
2019-06-13 14:40:00,40.94,40.98,40.92,40.95,23815.0,34.4138,34.4474,34.397,34.4222,23815.0
2019-06-13 14:50:00,40.95,40.96,40.91,40.93,43858.0,34.4222,34.4306,34.3886,34.4054,43858.0
2019-06-13 15:00:00,40.92,40.93,40.87,40.9,54340.0,34.397,34.4054,34.3549,34.3802,54340.0
2019-06-13 15:10:00,40.91,40.92,40.85,40.9,39232.0,34.3886,34.397,34.3381,34.3802,39232.0
2019-06-13 15:20:00,40.9,40.97,40.89,40.91,201512.0,34.3802,34.439,34.3717,34.3886,201512.0
2019-06-13 15:30:00,40.91,41.0,40.9,40.98,172315.0,34.3886,34.4642,34.3802,34.4474,172315.0
2019-06-13 15:40:00,40.99,41.0,40.85,40.86,165752.0,34.4558,34.4642,34.3381,34.3465,165752.0
2019-06-13 15:50:00,40.85,41.01,40.8,41.0,300889.0,34.3381,34.4726,34.2961,34.4642,300889.0
2019-06-14 09:30:00,40.95,40.99,40.81,40.85,48351.0,34.4222,34.4558,34.3045,34.3381,48351.0
2019-06-14 09:40:00,40.86,40.91,40.85,40.9,20861.0,34.3465,34.3886,34.3381,34.3802,20861.0
2019-06-14 09:50:00,40.9,40.91,40.75,40.85,60747.0,34.3802,34.3886,34.2541,34.3381,60747.0
2019-06-14 10:00:00,40.85,40.88,40.8,40.88,36377.0,34.3381,34.3633,34.2961,34.3633,36377.0
2019-06-14 10:10:00,40.88,40.89,40.79,40.79,28962.0,34.3633,34.3717,34.2877,34.2877,28962.0
2019-06-14 10:20:00,40.79,40.86,40.78,40.84,20627.0,34.2877,34.3465,34.2793,34.3297,20627.0
2019-06-14 10:30:00,40.85,40.87,40.81,40.85,21075.0,34.3381,34.3549,34.3045,34.3381,21075.0
2019-06-14 10:40:00,40.84,40.91,40.84,40.89,31762.0,34.3297,34.3886,34.3297,34.3717,31762.0
2019-06-14 10:50:00,40.9,40.92,40.87,40.9,39994.0,34.3802,34.397,34.3549,34.3802,39994.0
2019-06-14 11:00:00,40.91,40.95,40.88,40.88,26476.0,34.3886,34.4222,34.3633,34.3633,26476.0
2019-06-14 11:10:00,40.88,40.9,40.85,40.85,26162.0,34.3633,34.3802,34.3381,34.3381,26162.0
2019-06-14 11:20:00,40.85,40.86,40.76,40.8,55451.0,34.3381,34.3465,34.2625,34.2961,55451.0
2019-06-14 11:30:00,40.8,40.85,40.77,40.78,145199.0,34.2961,34.3381,34.2709,34.2793,145199.0
2019-06-14 11:40:00,40.78,40.78,40.63,40.64,46812.0,34.2793,34.2793,34.1532,34.1616,46812.0
2019-06-14 11:50:00,40.64,40.79,40.64,40.75,29364.0,34.1616,34.2877,34.1616,34.2541,29364.0
2019-06-14 12:00:00,40.74,40.77,40.7,40.72,88089.0,34.2457,34.2709,34.212,34.2288,88089.0
2019-06-14 12:10:00,40.72,40.73,40.69,40.72,31583.0,34.2288,34.2373,34.2036,34.2288,31583.0
2019-06-14 12:20:00,40.72,40.73,40.69,40.72,22769.0,34.2288,34.2373,34.2036,34.2288,22769.0
2019-06-14 12:30:00,40.72,40.77,40.72,40.73,27573.0,34.2288,34.2709,34.2288,34.2373,27573.0
2019-06-14 12:40:00,40.74,40.74,40.66,40.67,16716.0,34.2457,34.2457,34.1784,34.1868,16716.0
2019-06-14 12:50:00,40.67,40.7,40.66,40.68,34484.0,34.1868,34.212,34.1784,34.1952,34484.0
2019-06-14 13:00:00,40.67,40.69,40.65,40.69,35795.0,34.1868,34.2036,34.17,34.2036,35795.0
2019-06-14 13:10:00,40.68,40.71,40.67,40.69,17124.0,34.1952,34.2204,34.1868,34.2036,17124.0
2019-06-14 13:20:00,40.7,40.73,40.68,40.7,17734.0,34.212,34.2373,34.1952,34.212,17734.0
2019-06-14 13:30:00,40.71,40.79,40.7,40.79,19806.0,34.2204,34.2877,34.212,34.2877,19806.0
2019-06-14 13:40:00,40.78,40.8,40.77,40.78,25311.0,34.2793,34.2961,34.2709,34.2793,25311.0
2019-06-14 13:50:00,40.78,40.79,40.75,40.75,36646.0,34.2793,34.2877,34.2541,34.2541,36646.0
2019-06-14 14:00:00,40.76,40.79,40.75,40.79,36609.0,34.2625,34.2877,34.2541,34.2877,36609.0
2019-06-14 14:10:00,40.79,40.86,40.78,40.86,24708.0,34.2877,34.3465,34.2793,34.3465,24708.0
2019-06-14 14:20:00,40.86,40.86,40.8,40.8,39105.0,34.3465,34.3465,34.2961,34.2961,39105.0
2019-06-14 14:30:00,40.81,40.86,40.8,40.86,36048.0,34.3045,34.3465,34.2961,34.3465,36048.0
2019-06-14 14:40:00,40.86,40.9,40.84,40.9,20408.0,34.3465,34.3802,34.3297,34.3802,20408.0
2019-06-14 14:50:00,40.9,40.91,40.86,40.86,35631.0,34.3802,34.3886,34.3465,34.3465,35631.0
2019-06-14 15:00:00,40.87,40.93,40.86,40.91,38339.0,34.3549,34.4054,34.3465,34.3886,38339.0
2019-06-14 15:10:00,40.9,40.91,40.86,40.9,46423.0,34.3802,34.3886,34.3465,34.3802,46423.0
2019-06-14 15:20:00,40.9,40.96,40.9,40.96,49401.0,34.3802,34.4306,34.3802,34.4306,49401.0
2019-06-14 15:30:00,40.95,40.98,40.91,40.91,66666.0,34.4222,34.4474,34.3886,34.3886,66666.0
2019-06-14 15:40:00,40.91,40.92,40.85,40.9,65784.0,34.3886,34.397,34.3381,34.3802,65784.0
2019-06-14 15:50:00,40.9,40.92,40.78,40.79,271303.0,34.3802,34.397,34.2793,34.2877,271303.0
2019-06-17 09:30:00,40.73,40.79,40.66,40.68,59136.0,34.2373,34.2877,34.1784,34.1952,59136.0
2019-06-17 09:40:00,40.68,40.69,40.55,40.6,37208.0,34.1952,34.2036,34.0859,34.128,37208.0
2019-06-17 09:50:00,40.6,40.65,40.56,40.61,48533.0,34.128,34.17,34.0944,34.1364,48533.0
2019-06-17 10:00:00,40.61,40.67,40.57,40.66,47407.0,34.1364,34.1868,34.1028,34.1784,47407.0
2019-06-17 10:10:00,40.66,40.67,40.59,40.61,149278.0,34.1784,34.1868,34.1196,34.1364,149278.0
2019-06-17 10:20:00,40.61,40.72,40.6,40.65,78746.0,34.1364,34.2288,34.128,34.17,78746.0
2019-06-17 10:30:00,40.65,40.68,40.58,40.64,55023.0,34.17,34.1952,34.1112,34.1616,55023.0
2019-06-17 10:40:00,40.64,40.65,40.6,40.63,35709.0,34.1616,34.17,34.128,34.1532,35709.0
2019-06-17 10:50:00,40.62,40.68,40.59,40.64,57006.0,34.1448,34.1952,34.1196,34.1616,57006.0
2019-06-17 11:00:00,40.64,40.69,40.64,40.66,38136.0,34.1616,34.2036,34.1616,34.1784,38136.0
2019-06-17 11:10:00,40.66,40.67,40.64,40.66,28156.0,34.1784,34.1868,34.1616,34.1784,28156.0
2019-06-17 11:20:00,40.67,40.71,40.65,40.7,25778.0,34.1868,34.2204,34.17,34.212,25778.0
2019-06-17 11:30:00,40.7,40.72,40.65,40.7,24179.0,34.212,34.2288,34.17,34.212,24179.0
2019-06-17 11:40:00,40.69,40.71,40.66,40.7,17953.0,34.2036,34.2204,34.1784,34.212,17953.0
2019-06-17 11:50:00,40.71,40.82,40.71,40.82,19438.0,34.2204,34.3129,34.2204,34.3129,19438.0
2019-06-17 12:00:00,40.81,40.83,40.74,40.75,16456.0,34.3045,34.3213,34.2457,34.2541,16456.0
2019-06-17 12:10:00,40.75,40.77,40.71,40.73,18837.0,34.2541,34.2709,34.2204,34.2373,18837.0
2019-06-17 12:20:00,40.73,40.73,40.69,40.72,11777.0,34.2373,34.2373,34.2036,34.2288,11777.0
2019-06-17 12:30:00,40.71,40.77,40.71,40.77,11089.0,34.2204,34.2709,34.2204,34.2709,11089.0
2019-06-17 12:40:00,40.77,40.77,40.74,40.76,11226.0,34.2709,34.2709,34.2457,34.2625,11226.0
2019-06-17 12:50:00,40.75,40.77,40.73,40.73,10244.0,34.2541,34.2709,34.2373,34.2373,10244.0
2019-06-17 13:00:00,40.74,40.77,40.72,40.72,39440.0,34.2457,34.2709,34.2288,34.2288,39440.0
2019-06-17 13:10:00,40.72,40.78,40.72,40.77,13986.0,34.2288,34.2793,34.2288,34.2709,13986.0
2019-06-17 13:20:00,40.77,40.77,40.73,40.74,16283.0,34.2709,34.2709,34.2373,34.2457,16283.0
2019-06-17 13:30:00,40.74,40.78,40.73,40.77,23005.0,34.2457,34.2793,34.2373,34.2709,23005.0
2019-06-17 13:40:00,40.77,40.8,40.76,40.79,15802.0,34.2709,34.2961,34.2625,34.2877,15802.0
2019-06-17 13:50:00,40.78,40.82,40.78,40.8,12431.0,34.2793,34.3129,34.2793,34.2961,12431.0
2019-06-17 14:00:00,40.81,40.84,40.8,40.81,11430.0,34.3045,34.3297,34.2961,34.3045,11430.0
2019-06-17 14:10:00,40.82,40.82,40.79,40.82,25257.0,34.3129,34.3129,34.2877,34.3129,25257.0
2019-06-17 14:20:00,40.82,40.82,40.76,40.76,27025.0,34.3129,34.3129,34.2625,34.2625,27025.0
2019-06-17 14:30:00,40.76,40.77,40.74,40.76,54610.0,34.2625,34.2709,34.2457,34.2625,54610.0
2019-06-17 14:40:00,40.76,40.76,40.74,40.76,12781.0,34.2625,34.2625,34.2457,34.2625,12781.0
2019-06-17 14:50:00,40.75,40.77,40.74,40.75,18757.0,34.2541,34.2709,34.2457,34.2541,18757.0
2019-06-17 15:00:00,40.76,40.77,40.74,40.75,39052.0,34.2625,34.2709,34.2457,34.2541,39052.0
2019-06-17 15:10:00,40.75,40.76,40.73,40.74,37991.0,34.2541,34.2625,34.2373,34.2457,37991.0
2019-06-17 15:20:00,40.73,40.77,40.71,40.75,105615.0,34.2373,34.2709,34.2204,34.2541,105615.0
2019-06-17 15:30:00,40.74,40.76,40.73,40.74,66630.0,34.2457,34.2625,34.2373,34.2457,66630.0
2019-06-17 15:40:00,40.74,40.74,40.65,40.69,108639.0,34.2457,34.2457,34.17,34.2036,108639.0
2019-06-17 15:50:00,40.69,40.77,40.63,40.73,529379.0,34.2036,34.2709,34.1532,34.2373,529379.0
2019-06-18 09:30:00,41.0,41.28,41.0,41.25,94637.0,34.4642,34.6996,34.4642,34.6744,94637.0
2019-06-18 09:40:00,41.24,41.54,41.2,41.54,115429.0,34.666,34.9181,34.6323,34.9181,115429.0
2019-06-18 09:50:00,41.54,41.72,41.53,41.66,216591.0,34.9181,35.0694,34.9097,35.019,216591.0
2019-06-18 10:00:00,41.67,41.7,41.53,41.57,111322.0,35.0274,35.0526,34.9097,34.9433,111322.0
2019-06-18 10:10:00,41.57,41.59,41.46,41.48,49944.0,34.9433,34.9602,34.8509,34.8677,49944.0
2019-06-18 10:20:00,41.48,41.48,41.37,41.41,41380.0,34.8677,34.8677,34.7752,34.8089,41380.0
2019-06-18 10:30:00,41.41,41.42,41.29,41.3,27804.0,34.8089,34.8173,34.708,34.7164,27804.0
2019-06-18 10:40:00,41.29,41.37,41.29,41.36,24852.0,34.708,34.7752,34.708,34.7668,24852.0
2019-06-18 10:50:00,41.37,41.37,41.29,41.3,34044.0,34.7752,34.7752,34.708,34.7164,34044.0
2019-06-18 11:00:00,41.31,41.39,41.29,41.3,30098.0,34.7248,34.792,34.708,34.7164,30098.0
2019-06-18 11:10:00,41.3,41.36,41.29,41.32,46955.0,34.7164,34.7668,34.708,34.7332,46955.0
2019-06-18 11:20:00,41.33,41.42,41.26,41.39,107131.0,34.7416,34.8173,34.6828,34.792,107131.0
2019-06-18 11:30:00,41.38,41.38,41.25,41.28,40751.0,34.7836,34.7836,34.6744,34.6996,40751.0
2019-06-18 11:40:00,41.29,41.32,41.24,41.26,29065.0,34.708,34.7332,34.666,34.6828,29065.0
2019-06-18 11:50:00,41.26,41.26,41.21,41.22,19964.0,34.6828,34.6828,34.6407,34.6491,19964.0
2019-06-18 12:00:00,41.22,41.3,41.21,41.28,20533.0,34.6491,34.7164,34.6407,34.6996,20533.0
2019-06-18 12:10:00,41.28,41.3,41.24,41.24,27916.0,34.6996,34.7164,34.666,34.666,27916.0
2019-06-18 12:20:00,41.26,41.33,41.24,41.33,34496.0,34.6828,34.7416,34.666,34.7416,34496.0
2019-06-18 12:30:00,41.34,41.4,41.33,41.4,42669.0,34.75,34.8004,34.7416,34.8004,42669.0
2019-06-18 12:40:00,41.4,41.42,41.35,41.36,155702.0,34.8004,34.8173,34.7584,34.7668,155702.0
2019-06-18 12:50:00,41.37,41.37,41.3,41.3,27466.0,34.7752,34.7752,34.7164,34.7164,27466.0
2019-06-18 13:00:00,41.31,41.32,41.19,41.23,40106.0,34.7248,34.7332,34.6239,34.6575,40106.0
2019-06-18 13:10:00,41.22,41.31,41.22,41.28,34523.0,34.6491,34.7248,34.6491,34.6996,34523.0
2019-06-18 13:20:00,41.27,41.29,41.24,41.26,16579.0,34.6912,34.708,34.666,34.6828,16579.0
2019-06-18 13:30:00,41.26,41.32,41.25,41.29,21929.0,34.6828,34.7332,34.6744,34.708,21929.0
2019-06-18 13:40:00,41.3,41.33,41.27,41.31,15926.0,34.7164,34.7416,34.6912,34.7248,15926.0
2019-06-18 13:50:00,41.31,41.39,41.31,41.38,19435.0,34.7248,34.792,34.7248,34.7836,19435.0
2019-06-18 14:00:00,41.39,41.39,41.32,41.34,21949.0,34.792,34.792,34.7332,34.75,21949.0
2019-06-18 14:10:00,41.35,41.37,41.3,41.33,22015.0,34.7584,34.7752,34.7164,34.7416,22015.0
2019-06-18 14:20:00,41.32,41.4,41.32,41.37,30054.0,34.7332,34.8004,34.7332,34.7752,30054.0
2019-06-18 14:30:00,41.37,41.38,41.33,41.36,26357.0,34.7752,34.7836,34.7416,34.7668,26357.0
2019-06-18 14:40:00,41.36,41.36,41.3,41.33,30364.0,34.7668,34.7668,34.7164,34.7416,30364.0
2019-06-18 14:50:00,41.34,41.35,41.26,41.26,27961.0,34.75,34.7584,34.6828,34.6828,27961.0
2019-06-18 15:00:00,41.26,41.31,41.25,41.29,35312.0,34.6828,34.7248,34.6744,34.708,35312.0
2019-06-18 15:10:00,41.29,41.31,41.22,41.29,41054.0,34.708,34.7248,34.6491,34.708,41054.0
2019-06-18 15:20:00,41.28,41.3,41.24,41.25,40486.0,34.6996,34.7164,34.666,34.6744,40486.0
2019-06-18 15:30:00,41.24,41.28,41.19,41.21,61060.0,34.666,34.6996,34.6239,34.6407,61060.0
2019-06-18 15:40:00,41.21,41.25,41.16,41.22,105050.0,34.6407,34.6744,34.5987,34.6491,105050.0
2019-06-18 15:50:00,41.22,41.25,41.18,41.2,300466.0,34.6491,34.6744,34.6155,34.6323,300466.0
2019-06-19 09:30:00,41.25,41.25,40.93,40.99,77113.0,34.6744,34.6744,34.4054,34.4558,77113.0
2019-06-19 09:40:00,41.0,41.07,40.93,40.94,36352.0,34.4642,34.5231,34.4054,34.4138,36352.0
2019-06-19 09:50:00,40.93,40.96,40.84,40.9,59618.0,34.4054,34.4306,34.3297,34.3802,59618.0
2019-06-19 10:00:00,40.9,40.93,40.75,40.75,49838.0,34.3802,34.4054,34.2541,34.2541,49838.0
2019-06-19 10:10:00,40.75,40.8,40.68,40.69,57970.0,34.2541,34.2961,34.1952,34.2036,57970.0
2019-06-19 10:20:00,40.69,40.71,40.6,40.7,101082.0,34.2036,34.2204,34.128,34.212,101082.0
2019-06-19 10:30:00,40.7,40.73,40.6,40.61,68177.0,34.212,34.2373,34.128,34.1364,68177.0
2019-06-19 10:40:00,40.61,40.65,40.6,40.61,110108.0,34.1364,34.17,34.128,34.1364,110108.0
2019-06-19 10:50:00,40.6,40.69,40.59,40.65,74829.0,34.128,34.2036,34.1196,34.17,74829.0
2019-06-19 11:00:00,40.65,40.68,40.61,40.63,36775.0,34.17,34.1952,34.1364,34.1532,36775.0
2019-06-19 11:10:00,40.64,40.67,40.62,40.65,48645.0,34.1616,34.1868,34.1448,34.17,48645.0
2019-06-19 11:20:00,40.65,40.67,40.6,40.64,104921.0,34.17,34.1868,34.128,34.1616,104921.0
2019-06-19 11:30:00,40.64,40.65,40.6,40.64,43022.0,34.1616,34.17,34.128,34.1616,43022.0
2019-06-19 11:40:00,40.65,40.66,40.59,40.61,59744.0,34.17,34.1784,34.1196,34.1364,59744.0
2019-06-19 11:50:00,40.61,40.62,40.57,40.61,42709.0,34.1364,34.1448,34.1028,34.1364,42709.0
2019-06-19 12:00:00,40.6,40.62,40.57,40.62,57464.0,34.128,34.1448,34.1028,34.1448,57464.0
2019-06-19 12:10:00,40.61,40.62,40.56,40.58,53932.0,34.1364,34.1448,34.0944,34.1112,53932.0
2019-06-19 12:20:00,40.59,40.6,40.56,40.59,47890.0,34.1196,34.128,34.0944,34.1196,47890.0
2019-06-19 12:30:00,40.59,40.6,40.56,40.6,25944.0,34.1196,34.128,34.0944,34.128,25944.0
2019-06-19 12:40:00,40.6,40.65,40.59,40.64,27596.0,34.128,34.17,34.1196,34.1616,27596.0
2019-06-19 12:50:00,40.64,40.64,40.59,40.62,31796.0,34.1616,34.1616,34.1196,34.1448,31796.0
2019-06-19 13:00:00,40.64,40.7,40.62,40.69,38274.0,34.1616,34.212,34.1448,34.2036,38274.0
2019-06-19 13:10:00,40.69,40.75,40.68,40.75,57583.0,34.2036,34.2541,34.1952,34.2541,57583.0
2019-06-19 13:20:00,40.75,40.75,40.71,40.73,60209.0,34.2541,34.2541,34.2204,34.2373,60209.0
2019-06-19 13:30:00,40.72,40.73,40.71,40.72,49576.0,34.2288,34.2373,34.2204,34.2288,49576.0
2019-06-19 13:40:00,40.71,40.72,40.68,40.7,47406.0,34.2204,34.2288,34.1952,34.212,47406.0
2019-06-19 13:50:00,40.7,40.74,40.69,40.71,42335.0,34.212,34.2457,34.2036,34.2204,42335.0
2019-06-19 14:00:00,40.71,40.79,40.63,40.73,125252.0,34.2204,34.2877,34.1532,34.2373,125252.0
2019-06-19 14:10:00,40.74,40.78,40.71,40.75,48680.0,34.2457,34.2793,34.2204,34.2541,48680.0
2019-06-19 14:20:00,40.75,40.75,40.65,40.67,68735.0,34.2541,34.2541,34.17,34.1868,68735.0
2019-06-19 14:30:00,40.68,40.82,40.67,40.68,109722.0,34.1952,34.3129,34.1868,34.1952,109722.0
2019-06-19 14:40:00,40.68,40.7,40.62,40.65,58785.0,34.1952,34.212,34.1448,34.17,58785.0
2019-06-19 14:50:00,40.65,40.71,40.63,40.66,85464.0,34.17,34.2204,34.1532,34.1784,85464.0
2019-06-19 15:00:00,40.66,40.73,40.64,40.7,60968.0,34.1784,34.2373,34.1616,34.212,60968.0
2019-06-19 15:10:00,40.7,40.73,40.68,40.71,54068.0,34.212,34.2373,34.1952,34.2204,54068.0
2019-06-19 15:20:00,40.7,40.73,40.65,40.7,82870.0,34.212,34.2373,34.17,34.212,82870.0
2019-06-19 15:30:00,40.7,40.72,40.62,40.66,78669.0,34.212,34.2288,34.1448,34.1784,78669.0
2019-06-19 15:40:00,40.66,40.73,40.66,40.71,155012.0,34.1784,34.2373,34.1784,34.2204,155012.0
2019-06-19 15:50:00,40.71,40.79,40.7,40.72,268760.0,34.2204,34.2877,34.212,34.2288,268760.0
2019-06-20 09:30:00,41.0,41.02,40.7,40.78,128996.0,34.4642,34.481,34.212,34.2793,128996.0
2019-06-20 09:40:00,40.79,40.8,40.61,40.71,77343.0,34.2877,34.2961,34.1364,34.2204,77343.0
2019-06-20 09:50:00,40.72,40.72,40.56,40.64,149530.0,34.2288,34.2288,34.0944,34.1616,149530.0
2019-06-20 10:00:00,40.66,40.74,40.55,40.55,113099.0,34.1784,34.2457,34.0859,34.0859,113099.0
2019-06-20 10:10:00,40.54,40.64,40.51,40.54,118960.0,34.0775,34.1616,34.0523,34.0775,118960.0
2019-06-20 10:20:00,40.54,40.57,40.46,40.52,103407.0,34.0775,34.1028,34.0103,34.0607,103407.0
2019-06-20 10:30:00,40.53,40.71,40.52,40.66,133425.0,34.0691,34.2204,34.0607,34.1784,133425.0
2019-06-20 10:40:00,40.66,40.75,40.65,40.66,87639.0,34.1784,34.2541,34.17,34.1784,87639.0
2019-06-20 10:50:00,40.67,40.75,40.66,40.69,109377.0,34.1868,34.2541,34.1784,34.2036,109377.0
2019-06-20 11:00:00,40.68,40.91,40.68,40.9,475521.0,34.1952,34.3886,34.1952,34.3802,475521.0
2019-06-20 11:10:00,40.91,40.95,40.78,40.83,38716.0,34.3886,34.4222,34.2793,34.3213,38716.0
2019-06-20 11:20:00,40.82,40.85,40.73,40.79,120610.0,34.3129,34.3381,34.2373,34.2877,120610.0
2019-06-20 11:30:00,40.79,40.86,40.79,40.83,49170.0,34.2877,34.3465,34.2877,34.3213,49170.0
2019-06-20 11:40:00,40.83,40.85,40.78,40.84,56763.0,34.3213,34.3381,34.2793,34.3297,56763.0
2019-06-20 11:50:00,40.84,40.86,40.81,40.85,24758.0,34.3297,34.3465,34.3045,34.3381,24758.0
2019-06-20 12:00:00,40.84,40.87,40.82,40.84,22058.0,34.3297,34.3549,34.3129,34.3297,22058.0
2019-06-20 12:10:00,40.84,40.87,40.8,40.87,77303.0,34.3297,34.3549,34.2961,34.3549,77303.0
2019-06-20 12:20:00,40.87,41.03,40.87,41.0,103647.0,34.3549,34.4894,34.3549,34.4642,103647.0
2019-06-20 12:30:00,41.01,41.03,40.98,41.01,31836.0,34.4726,34.4894,34.4474,34.4726,31836.0
2019-06-20 12:40:00,41.02,41.11,41.01,41.09,30641.0,34.481,34.5567,34.4726,34.5399,30641.0
2019-06-20 12:50:00,41.08,41.19,41.05,41.17,42858.0,34.5315,34.6239,34.5062,34.6071,42858.0
2019-06-20 13:00:00,41.18,41.19,41.09,41.13,31354.0,34.6155,34.6239,34.5399,34.5735,31354.0
2019-06-20 13:10:00,41.14,41.2,41.14,41.16,29373.0,34.5819,34.6323,34.5819,34.5987,29373.0
2019-06-20 13:20:00,41.16,41.21,41.15,41.21,25970.0,34.5987,34.6407,34.5903,34.6407,25970.0
2019-06-20 13:30:00,41.21,41.23,41.17,41.22,24860.0,34.6407,34.6575,34.6071,34.6491,24860.0
2019-06-20 13:40:00,41.21,41.31,41.21,41.27,40846.0,34.6407,34.7248,34.6407,34.6912,40846.0
2019-06-20 13:50:00,41.26,41.29,41.22,41.22,44959.0,34.6828,34.708,34.6491,34.6491,44959.0
2019-06-20 14:00:00,41.22,41.27,41.18,41.25,38659.0,34.6491,34.6912,34.6155,34.6744,38659.0
2019-06-20 14:10:00,41.25,41.27,41.22,41.27,29857.0,34.6744,34.6912,34.6491,34.6912,29857.0
2019-06-20 14:20:00,41.27,41.27,41.23,41.24,34479.0,34.6912,34.6912,34.6575,34.666,34479.0
2019-06-20 14:30:00,41.24,41.25,41.22,41.22,48069.0,34.666,34.6744,34.6491,34.6491,48069.0
2019-06-20 14:40:00,41.22,41.23,41.2,41.23,31725.0,34.6491,34.6575,34.6323,34.6575,31725.0
2019-06-20 14:50:00,41.23,41.25,41.19,41.25,37404.0,34.6575,34.6744,34.6239,34.6744,37404.0
2019-06-20 15:00:00,41.25,41.25,41.19,41.22,46170.0,34.6744,34.6744,34.6239,34.6491,46170.0
2019-06-20 15:10:00,41.22,41.25,41.19,41.23,36680.0,34.6491,34.6744,34.6239,34.6575,36680.0
2019-06-20 15:20:00,41.24,41.25,41.21,41.22,98689.0,34.666,34.6744,34.6407,34.6491,98689.0
2019-06-20 15:30:00,41.22,41.3,41.18,41.3,74435.0,34.6491,34.7164,34.6155,34.7164,74435.0
2019-06-20 15:40:00,41.3,41.32,41.28,41.3,78285.0,34.7164,34.7332,34.6996,34.7164,78285.0
2019-06-20 15:50:00,41.29,41.35,41.28,41.29,273639.0,34.708,34.7584,34.6996,34.708,273639.0
2019-06-21 09:30:00,41.31,41.44,41.21,41.36,569171.0,34.7248,34.8341,34.6407,34.7668,569171.0
2019-06-21 09:40:00,41.39,41.49,41.3,41.31,46667.0,34.792,34.8761,34.7164,34.7248,46667.0
2019-06-21 09:50:00,41.29,41.3,41.17,41.21,30576.0,34.708,34.7164,34.6071,34.6407,30576.0
2019-06-21 10:00:00,41.22,41.22,41.11,41.14,33527.0,34.6491,34.6491,34.5567,34.5819,33527.0
2019-06-21 10:10:00,41.15,41.22,41.08,41.19,50797.0,34.5903,34.6491,34.5315,34.6239,50797.0
2019-06-21 10:20:00,41.19,41.24,41.15,41.24,41897.0,34.6239,34.666,34.5903,34.666,41897.0
2019-06-21 10:30:00,41.23,41.29,41.22,41.26,100873.0,34.6575,34.708,34.6491,34.6828,100873.0
2019-06-21 10:40:00,41.27,41.31,41.25,41.28,86309.0,34.6912,34.7248,34.6744,34.6996,86309.0
2019-06-21 10:50:00,41.28,41.34,41.26,41.29,99122.0,34.6996,34.75,34.6828,34.708,99122.0
2019-06-21 11:00:00,41.3,41.45,41.28,41.41,126727.0,34.7164,34.8425,34.6996,34.8089,126727.0
2019-06-21 11:10:00,41.4,41.42,41.37,41.41,59002.0,34.8004,34.8173,34.7752,34.8089,59002.0
2019-06-21 11:20:00,41.41,41.47,41.39,41.43,52650.0,34.8089,34.8593,34.792,34.8257,52650.0
2019-06-21 11:30:00,41.43,41.45,41.38,41.4,43073.0,34.8257,34.8425,34.7836,34.8004,43073.0
2019-06-21 11:40:00,41.4,41.42,41.33,41.34,18230.0,34.8004,34.8173,34.7416,34.75,18230.0
2019-06-21 11:50:00,41.34,41.35,41.29,41.3,24327.0,34.75,34.7584,34.708,34.7164,24327.0
2019-06-21 12:00:00,41.3,41.33,41.27,41.3,27345.0,34.7164,34.7416,34.6912,34.7164,27345.0
2019-06-21 12:10:00,41.29,41.29,41.19,41.21,42155.0,34.708,34.708,34.6239,34.6407,42155.0
2019-06-21 12:20:00,41.22,41.22,41.15,41.16,21909.0,34.6491,34.6491,34.5903,34.5987,21909.0
2019-06-21 12:30:00,41.16,41.23,41.15,41.22,48258.0,34.5987,34.6575,34.5903,34.6491,48258.0
2019-06-21 12:40:00,41.23,41.26,41.22,41.24,21228.0,34.6575,34.6828,34.6491,34.666,21228.0
2019-06-21 12:50:00,41.24,41.24,41.2,41.21,27788.0,34.666,34.666,34.6323,34.6407,27788.0
2019-06-21 13:00:00,41.21,41.24,41.18,41.19,32705.0,34.6407,34.666,34.6155,34.6239,32705.0
2019-06-21 13:10:00,41.2,41.26,41.19,41.23,40375.0,34.6323,34.6828,34.6239,34.6575,40375.0
2019-06-21 13:20:00,41.23,41.23,41.19,41.21,94458.0,34.6575,34.6575,34.6239,34.6407,94458.0
2019-06-21 13:30:00,41.2,41.21,41.13,41.17,52043.0,34.6323,34.6407,34.5735,34.6071,52043.0
2019-06-21 13:40:00,41.16,41.24,41.15,41.23,57930.0,34.5987,34.666,34.5903,34.6575,57930.0
2019-06-21 13:50:00,41.22,41.24,41.18,41.23,48033.0,34.6491,34.666,34.6155,34.6575,48033.0
2019-06-21 14:00:00,41.24,41.25,41.17,41.2,57337.0,34.666,34.6744,34.6071,34.6323,57337.0
2019-06-21 14:10:00,41.2,41.23,41.2,41.22,43313.0,34.6323,34.6575,34.6323,34.6491,43313.0
2019-06-21 14:20:00,41.21,41.22,41.16,41.16,72162.0,34.6407,34.6491,34.5987,34.5987,72162.0
2019-06-21 14:30:00,41.16,41.18,41.15,41.16,58256.0,34.5987,34.6155,34.5903,34.5987,58256.0
2019-06-21 14:40:00,41.16,41.17,41.15,41.16,31081.0,34.5987,34.6071,34.5903,34.5987,31081.0
2019-06-21 14:50:00,41.15,41.16,41.1,41.15,102954.0,34.5903,34.5987,34.5483,34.5903,102954.0
2019-06-21 15:00:00,41.16,41.16,41.09,41.12,47417.0,34.5987,34.5987,34.5399,34.5651,47417.0
2019-06-21 15:10:00,41.12,41.14,41.08,41.13,148536.0,34.5651,34.5819,34.5315,34.5735,148536.0
2019-06-21 15:20:00,41.14,41.2,41.14,41.16,96019.0,34.5819,34.6323,34.5819,34.5987,96019.0
2019-06-21 15:30:00,41.15,41.16,41.11,41.12,138783.0,34.5903,34.5987,34.5567,34.5651,138783.0
2019-06-21 15:40:00,41.12,41.15,41.1,41.11,164178.0,34.5651,34.5903,34.5483,34.5567,164178.0
2019-06-21 15:50:00,41.1,41.14,41.04,41.09,547018.0,34.5483,34.5819,34.4978,34.5399,547018.0
2019-06-24 09:30:00,41.08,41.1,40.81,41.01,319427.0,34.5315,34.5483,34.3045,34.4726,319427.0
2019-06-24 09:40:00,41.02,41.02,40.75,40.77,74885.0,34.481,34.481,34.2541,34.2709,74885.0
2019-06-24 09:50:00,40.75,40.91,40.73,40.89,122434.0,34.2541,34.3886,34.2373,34.3717,122434.0
2019-06-24 10:00:00,40.89,41.03,40.84,41.03,198427.0,34.3717,34.4894,34.3297,34.4894,198427.0
2019-06-24 10:10:00,41.05,41.08,40.91,40.96,44461.0,34.5062,34.5315,34.3886,34.4306,44461.0
2019-06-24 10:20:00,40.95,41.06,40.89,40.98,78932.0,34.4222,34.5146,34.3717,34.4474,78932.0
2019-06-24 10:30:00,40.98,41.02,40.95,41.0,28817.0,34.4474,34.481,34.4222,34.4642,28817.0
2019-06-24 10:40:00,41.01,41.12,41.0,41.02,61508.0,34.4726,34.5651,34.4642,34.481,61508.0
2019-06-24 10:50:00,41.02,41.05,40.98,41.02,22519.0,34.481,34.5062,34.4474,34.481,22519.0
2019-06-24 11:00:00,41.03,41.04,40.97,40.97,23158.0,34.4894,34.4978,34.439,34.439,23158.0
2019-06-24 11:10:00,40.96,40.99,40.93,40.96,21162.0,34.4306,34.4558,34.4054,34.4306,21162.0
2019-06-24 11:20:00,40.96,40.99,40.91,40.96,37810.0,34.4306,34.4558,34.3886,34.4306,37810.0
2019-06-24 11:30:00,40.95,41.0,40.92,40.97,32132.0,34.4222,34.4642,34.397,34.439,32132.0
2019-06-24 11:40:00,40.97,41.03,40.94,40.98,31509.0,34.439,34.4894,34.4138,34.4474,31509.0
2019-06-24 11:50:00,40.98,41.01,40.94,40.98,29548.0,34.4474,34.4726,34.4138,34.4474,29548.0
2019-06-24 12:00:00,40.98,40.98,40.93,40.96,27483.0,34.4474,34.4474,34.4054,34.4306,27483.0
2019-06-24 12:10:00,40.95,40.96,40.92,40.95,15913.0,34.4222,34.4306,34.397,34.4222,15913.0
2019-06-24 12:20:00,40.94,41.01,40.91,40.93,117990.0,34.4138,34.4726,34.3886,34.4054,117990.0
2019-06-24 12:30:00,40.93,40.93,40.84,40.86,33377.0,34.4054,34.4054,34.3297,34.3465,33377.0
2019-06-24 12:40:00,40.86,40.88,40.83,40.84,18431.0,34.3465,34.3633,34.3213,34.3297,18431.0
2019-06-24 12:50:00,40.84,40.87,40.78,40.78,23988.0,34.3297,34.3549,34.2793,34.2793,23988.0
2019-06-24 13:00:00,40.78,40.84,40.76,40.79,24117.0,34.2793,34.3297,34.2625,34.2877,24117.0
2019-06-24 13:10:00,40.8,40.84,40.78,40.78,54665.0,34.2961,34.3297,34.2793,34.2793,54665.0
2019-06-24 13:20:00,40.78,40.8,40.72,40.73,36441.0,34.2793,34.2961,34.2288,34.2373,36441.0
2019-06-24 13:30:00,40.73,40.77,40.72,40.74,42462.0,34.2373,34.2709,34.2288,34.2457,42462.0
2019-06-24 13:40:00,40.74,40.75,40.62,40.7,32769.0,34.2457,34.2541,34.1448,34.212,32769.0
2019-06-24 13:50:00,40.7,40.7,40.61,40.62,45338.0,34.212,34.212,34.1364,34.1448,45338.0
2019-06-24 14:00:00,40.63,40.66,40.6,40.65,50595.0,34.1532,34.1784,34.128,34.17,50595.0
2019-06-24 14:10:00,40.65,40.65,40.6,40.6,25893.0,34.17,34.17,34.128,34.128,25893.0
2019-06-24 14:20:00,40.6,40.64,40.58,40.61,52643.0,34.128,34.1616,34.1112,34.1364,52643.0
2019-06-24 14:30:00,40.61,40.69,40.59,40.68,105514.0,34.1364,34.2036,34.1196,34.1952,105514.0
2019-06-24 14:40:00,40.68,40.71,40.64,40.65,29875.0,34.1952,34.2204,34.1616,34.17,29875.0
2019-06-24 14:50:00,40.65,40.76,40.65,40.76,48096.0,34.17,34.2625,34.17,34.2625,48096.0
2019-06-24 15:00:00,40.76,40.8,40.72,40.76,65617.0,34.2625,34.2961,34.2288,34.2625,65617.0
2019-06-24 15:10:00,40.76,40.78,40.72,40.72,27610.0,34.2625,34.2793,34.2288,34.2288,27610.0
2019-06-24 15:20:00,40.72,40.75,40.69,40.7,42967.0,34.2288,34.2541,34.2036,34.212,42967.0
2019-06-24 15:30:00,40.7,40.74,40.67,40.74,50887.0,34.212,34.2457,34.1868,34.2457,50887.0
2019-06-24 15:40:00,40.73,40.74,40.66,40.69,103169.0,34.2373,34.2457,34.1784,34.2036,103169.0
2019-06-24 15:50:00,40.69,40.73,40.64,40.73,226659.0,34.2036,34.2373,34.1616,34.2373,226659.0
2019-06-25 09:30:00,40.73,40.73,40.31,40.47,124522.0,34.2373,34.2373,33.8842,34.0187,124522.0
2019-06-25 09:40:00,40.47,40.53,40.4,40.43,41417.0,34.0187,34.0691,33.9599,33.9851,41417.0
2019-06-25 09:50:00,40.43,40.46,40.35,40.44,53685.0,33.9851,34.0103,33.9178,33.9935,53685.0
2019-06-25 10:00:00,40.44,40.54,40.41,40.52,52105.0,33.9935,34.0775,33.9683,34.0607,52105.0
2019-06-25 10:10:00,40.52,40.53,40.41,40.43,48532.0,34.0607,34.0691,33.9683,33.9851,48532.0
2019-06-25 10:20:00,40.43,40.58,40.41,40.54,37127.0,33.9851,34.1112,33.9683,34.0775,37127.0
2019-06-25 10:30:00,40.55,40.55,40.48,40.5,74512.0,34.0859,34.0859,34.0271,34.0439,74512.0
2019-06-25 10:40:00,40.5,40.55,40.5,40.52,35053.0,34.0439,34.0859,34.0439,34.0607,35053.0
2019-06-25 10:50:00,40.52,40.56,40.51,40.55,81464.0,34.0607,34.0944,34.0523,34.0859,81464.0
2019-06-25 11:00:00,40.55,40.64,40.53,40.61,46737.0,34.0859,34.1616,34.0691,34.1364,46737.0
2019-06-25 11:10:00,40.61,40.67,40.59,40.66,35962.0,34.1364,34.1868,34.1196,34.1784,35962.0
2019-06-25 11:20:00,40.66,40.68,40.6,40.61,38499.0,34.1784,34.1952,34.128,34.1364,38499.0
2019-06-25 11:30:00,40.61,40.64,40.53,40.54,48494.0,34.1364,34.1616,34.0691,34.0775,48494.0
2019-06-25 11:40:00,40.55,40.57,40.49,40.55,39169.0,34.0859,34.1028,34.0355,34.0859,39169.0
2019-06-25 11:50:00,40.55,40.65,40.54,40.65,26489.0,34.0859,34.17,34.0775,34.17,26489.0
2019-06-25 12:00:00,40.65,40.7,40.62,40.7,24462.0,34.17,34.212,34.1448,34.212,24462.0
2019-06-25 12:10:00,40.7,40.71,40.64,40.67,30065.0,34.212,34.2204,34.1616,34.1868,30065.0
2019-06-25 12:20:00,40.66,40.67,40.62,40.66,26256.0,34.1784,34.1868,34.1448,34.1784,26256.0
2019-06-25 12:30:00,40.66,40.69,40.59,40.6,27402.0,34.1784,34.2036,34.1196,34.128,27402.0
2019-06-25 12:40:00,40.59,40.59,40.55,40.59,26193.0,34.1196,34.1196,34.0859,34.1196,26193.0
2019-06-25 12:50:00,40.6,40.6,40.57,40.59,32990.0,34.128,34.128,34.1028,34.1196,32990.0
2019-06-25 13:00:00,40.59,40.64,40.53,40.63,63638.0,34.1196,34.1616,34.0691,34.1532,63638.0
2019-06-25 13:10:00,40.62,40.65,40.6,40.63,43756.0,34.1448,34.17,34.128,34.1532,43756.0
2019-06-25 13:20:00,40.63,40.64,40.6,40.63,25743.0,34.1532,34.1616,34.128,34.1532,25743.0
2019-06-25 13:30:00,40.63,40.65,40.61,40.65,34062.0,34.1532,34.17,34.1364,34.17,34062.0
2019-06-25 13:40:00,40.65,40.66,40.6,40.6,32952.0,34.17,34.1784,34.128,34.128,32952.0
2019-06-25 13:50:00,40.6,40.61,40.55,40.58,36302.0,34.128,34.1364,34.0859,34.1112,36302.0
2019-06-25 14:00:00,40.58,40.63,40.57,40.63,56402.0,34.1112,34.1532,34.1028,34.1532,56402.0
2019-06-25 14:10:00,40.62,40.72,40.6,40.72,55119.0,34.1448,34.2288,34.128,34.2288,55119.0
2019-06-25 14:20:00,40.72,40.73,40.59,40.6,40095.0,34.2288,34.2373,34.1196,34.128,40095.0
2019-06-25 14:30:00,40.6,40.62,40.55,40.57,34663.0,34.128,34.1448,34.0859,34.1028,34663.0
2019-06-25 14:40:00,40.58,40.63,40.56,40.62,38737.0,34.1112,34.1532,34.0944,34.1448,38737.0
2019-06-25 14:50:00,40.62,40.67,40.61,40.66,33938.0,34.1448,34.1868,34.1364,34.1784,33938.0
2019-06-25 15:00:00,40.66,40.73,40.64,40.7,41685.0,34.1784,34.2373,34.1616,34.212,41685.0
2019-06-25 15:10:00,40.7,40.7,40.62,40.63,36368.0,34.212,34.212,34.1448,34.1532,36368.0
2019-06-25 15:20:00,40.63,40.71,40.63,40.68,57479.0,34.1532,34.2204,34.1532,34.1952,57479.0
2019-06-25 15:30:00,40.68,40.68,40.53,40.54,92516.0,34.1952,34.1952,34.0691,34.0775,92516.0
2019-06-25 15:40:00,40.53,40.56,40.46,40.52,138302.0,34.0691,34.0944,34.0103,34.0607,138302.0
2019-06-25 15:50:00,40.51,40.51,40.4,40.42,342059.0,34.0523,34.0523,33.9599,33.9767,342059.0
2019-06-26 09:30:00,40.3,40.62,40.25,40.38,195075.0,33.8758,34.1448,33.8338,33.943,195075.0
2019-06-26 09:40:00,40.37,40.54,40.33,40.48,89466.0,33.9346,34.0775,33.901,34.0271,89466.0
2019-06-26 09:50:00,40.49,40.51,40.43,40.48,48459.0,34.0355,34.0523,33.9851,34.0271,48459.0
2019-06-26 10:00:00,40.48,40.72,40.48,40.51,93973.0,34.0271,34.2288,34.0271,34.0523,93973.0
2019-06-26 10:10:00,40.51,40.59,40.5,40.57,27026.0,34.0523,34.1196,34.0439,34.1028,27026.0
2019-06-26 10:20:00,40.57,40.6,40.5,40.51,32602.0,34.1028,34.128,34.0439,34.0523,32602.0
2019-06-26 10:30:00,40.52,40.56,40.5,40.55,40140.0,34.0607,34.0944,34.0439,34.0859,40140.0
2019-06-26 10:40:00,40.56,40.57,40.53,40.57,27932.0,34.0944,34.1028,34.0691,34.1028,27932.0
2019-06-26 10:50:00,40.58,40.61,40.55,40.59,23051.0,34.1112,34.1364,34.0859,34.1196,23051.0
2019-06-26 11:00:00,40.59,40.62,40.56,40.6,35297.0,34.1196,34.1448,34.0944,34.128,35297.0
2019-06-26 11:10:00,40.59,40.6,40.48,40.48,25280.0,34.1196,34.128,34.0271,34.0271,25280.0
2019-06-26 11:20:00,40.48,40.52,40.46,40.48,25974.0,34.0271,34.0607,34.0103,34.0271,25974.0
2019-06-26 11:30:00,40.47,40.52,40.47,40.48,22152.0,34.0187,34.0607,34.0187,34.0271,22152.0
2019-06-26 11:40:00,40.49,40.51,40.43,40.51,23941.0,34.0355,34.0523,33.9851,34.0523,23941.0
2019-06-26 11:50:00,40.51,40.54,40.49,40.52,30867.0,34.0523,34.0775,34.0355,34.0607,30867.0
2019-06-26 12:00:00,40.53,40.55,40.51,40.54,20936.0,34.0691,34.0859,34.0523,34.0775,20936.0
2019-06-26 12:10:00,40.54,40.54,40.5,40.51,29678.0,34.0775,34.0775,34.0439,34.0523,29678.0
2019-06-26 12:20:00,40.51,40.56,40.49,40.54,40615.0,34.0523,34.0944,34.0355,34.0775,40615.0
2019-06-26 12:30:00,40.55,40.55,40.5,40.51,15759.0,34.0859,34.0859,34.0439,34.0523,15759.0
2019-06-26 12:40:00,40.51,40.54,40.49,40.54,30953.0,34.0523,34.0775,34.0355,34.0775,30953.0
2019-06-26 12:50:00,40.54,40.59,40.53,40.57,22495.0,34.0775,34.1196,34.0691,34.1028,22495.0
2019-06-26 13:00:00,40.57,40.64,40.54,40.62,55332.0,34.1028,34.1616,34.0775,34.1448,55332.0
2019-06-26 13:10:00,40.61,40.68,40.59,40.68,79724.0,34.1364,34.1952,34.1196,34.1952,79724.0
2019-06-26 13:20:00,40.68,40.78,40.67,40.67,133814.0,34.1952,34.2793,34.1868,34.1868,133814.0
2019-06-26 13:30:00,40.67,40.67,40.54,40.54,23309.0,34.1868,34.1868,34.0775,34.0775,23309.0
2019-06-26 13:40:00,40.54,40.61,40.53,40.61,26058.0,34.0775,34.1364,34.0691,34.1364,26058.0
2019-06-26 13:50:00,40.61,40.63,40.57,40.62,17052.0,34.1364,34.1532,34.1028,34.1448,17052.0
2019-06-26 14:00:00,40.62,40.64,40.57,40.59,19183.0,34.1448,34.1616,34.1028,34.1196,19183.0
2019-06-26 14:10:00,40.6,40.61,40.56,40.61,28759.0,34.128,34.1364,34.0944,34.1364,28759.0
2019-06-26 14:20:00,40.61,40.63,40.57,40.61,21574.0,34.1364,34.1532,34.1028,34.1364,21574.0
2019-06-26 14:30:00,40.61,40.61,40.53,40.53,31290.0,34.1364,34.1364,34.0691,34.0691,31290.0
2019-06-26 14:40:00,40.54,40.55,40.5,40.52,28522.0,34.0775,34.0859,34.0439,34.0607,28522.0
2019-06-26 14:50:00,40.52,40.57,40.52,40.54,34446.0,34.0607,34.1028,34.0607,34.0775,34446.0
2019-06-26 15:00:00,40.54,40.59,40.53,40.57,36875.0,34.0775,34.1196,34.0691,34.1028,36875.0
2019-06-26 15:10:00,40.56,40.61,40.56,40.59,52954.0,34.0944,34.1364,34.0944,34.1196,52954.0
2019-06-26 15:20:00,40.59,40.72,40.59,40.71,149754.0,34.1196,34.2288,34.1196,34.2204,149754.0
2019-06-26 15:30:00,40.71,40.71,40.58,40.59,85762.0,34.2204,34.2204,34.1112,34.1196,85762.0
2019-06-26 15:40:00,40.59,40.61,40.55,40.59,87496.0,34.1196,34.1364,34.0859,34.1196,87496.0
2019-06-26 15:50:00,40.59,40.59,40.44,40.48,362390.0,34.1196,34.1196,33.9935,34.0271,362390.0
2019-06-27 09:30:00,40.44,40.68,40.39,40.52,135655.0,33.9935,34.1952,33.9515,34.0607,135655.0
2019-06-27 09:40:00,40.51,40.54,40.42,40.5,108691.0,34.0523,34.0775,33.9767,34.0439,108691.0
2019-06-27 09:50:00,40.5,40.69,40.5,40.53,189910.0,34.0439,34.2036,34.0439,34.0691,189910.0
2019-06-27 10:00:00,40.52,40.54,40.33,40.34,74262.0,34.0607,34.0775,33.901,33.9094,74262.0
2019-06-27 10:10:00,40.34,40.41,40.27,40.33,59919.0,33.9094,33.9683,33.8506,33.901,59919.0
2019-06-27 10:20:00,40.33,40.42,40.32,40.39,51808.0,33.901,33.9767,33.8926,33.9515,51808.0
2019-06-27 10:30:00,40.39,40.4,40.31,40.35,47629.0,33.9515,33.9599,33.8842,33.9178,47629.0
2019-06-27 10:40:00,40.35,40.36,40.3,40.35,30290.0,33.9178,33.9262,33.8758,33.9178,30290.0
2019-06-27 10:50:00,40.35,40.36,40.31,40.33,33185.0,33.9178,33.9262,33.8842,33.901,33185.0
2019-06-27 11:00:00,40.33,40.4,40.3,40.38,39157.0,33.901,33.9599,33.8758,33.943,39157.0
2019-06-27 11:10:00,40.38,40.4,40.31,40.36,60409.0,33.943,33.9599,33.8842,33.9262,60409.0
2019-06-27 11:20:00,40.36,40.47,40.31,40.47,136806.0,33.9262,34.0187,33.8842,34.0187,136806.0
2019-06-27 11:30:00,40.45,40.54,40.38,40.4,124645.0,34.0019,34.0775,33.943,33.9599,124645.0
2019-06-27 11:40:00,40.4,40.53,40.39,40.52,75199.0,33.9599,34.0691,33.9515,34.0607,75199.0
2019-06-27 11:50:00,40.53,40.57,40.5,40.55,21596.0,34.0691,34.1028,34.0439,34.0859,21596.0
2019-06-27 12:00:00,40.53,40.6,40.51,40.6,29651.0,34.0691,34.128,34.0523,34.128,29651.0
2019-06-27 12:10:00,40.59,40.61,40.56,40.57,34761.0,34.1196,34.1364,34.0944,34.1028,34761.0
2019-06-27 12:20:00,40.58,40.61,40.52,40.61,28262.0,34.1112,34.1364,34.0607,34.1364,28262.0
2019-06-27 12:30:00,40.6,40.62,40.6,40.61,16131.0,34.128,34.1448,34.128,34.1364,16131.0
2019-06-27 12:40:00,40.61,40.62,40.57,40.6,22910.0,34.1364,34.1448,34.1028,34.128,22910.0
2019-06-27 12:50:00,40.61,40.61,40.55,40.58,20458.0,34.1364,34.1364,34.0859,34.1112,20458.0
2019-06-27 13:00:00,40.59,40.6,40.54,40.59,22443.0,34.1196,34.128,34.0775,34.1196,22443.0
2019-06-27 13:10:00,40.59,40.6,40.52,40.53,18435.0,34.1196,34.128,34.0607,34.0691,18435.0
2019-06-27 13:20:00,40.54,40.58,40.53,40.58,25210.0,34.0775,34.1112,34.0691,34.1112,25210.0
2019-06-27 13:30:00,40.59,40.59,40.52,40.52,14105.0,34.1196,34.1196,34.0607,34.0607,14105.0
2019-06-27 13:40:00,40.52,40.56,40.51,40.55,27837.0,34.0607,34.0944,34.0523,34.0859,27837.0
2019-06-27 13:50:00,40.55,40.57,40.54,40.56,22968.0,34.0859,34.1028,34.0775,34.0944,22968.0
2019-06-27 14:00:00,40.56,40.57,40.52,40.54,39626.0,34.0944,34.1028,34.0607,34.0775,39626.0
2019-06-27 14:10:00,40.54,40.61,40.53,40.61,30556.0,34.0775,34.1364,34.0691,34.1364,30556.0
2019-06-27 14:20:00,40.61,40.68,40.59,40.6,66875.0,34.1364,34.1952,34.1196,34.128,66875.0
2019-06-27 14:30:00,40.59,40.66,40.59,40.61,26870.0,34.1196,34.1784,34.1196,34.1364,26870.0
2019-06-27 14:40:00,40.61,40.64,40.59,40.62,74193.0,34.1364,34.1616,34.1196,34.1448,74193.0
2019-06-27 14:50:00,40.62,40.63,40.58,40.59,29260.0,34.1448,34.1532,34.1112,34.1196,29260.0
2019-06-27 15:00:00,40.6,40.62,40.56,40.62,38501.0,34.128,34.1448,34.0944,34.1448,38501.0
2019-06-27 15:10:00,40.62,40.65,40.6,40.61,34657.0,34.1448,34.17,34.128,34.1364,34657.0
2019-06-27 15:20:00,40.62,40.63,40.6,40.61,42211.0,34.1448,34.1532,34.128,34.1364,42211.0
2019-06-27 15:30:00,40.62,40.65,40.58,40.65,68332.0,34.1448,34.17,34.1112,34.17,68332.0
2019-06-27 15:40:00,40.64,40.7,40.63,40.66,91376.0,34.1616,34.212,34.1532,34.1784,91376.0
2019-06-27 15:50:00,40.67,40.68,40.56,40.57,406005.0,34.1868,34.1952,34.0944,34.1028,406005.0
2019-06-28 09:30:00,40.67,40.92,40.66,40.92,52083.0,34.1868,34.397,34.1784,34.397,52083.0
2019-06-28 09:40:00,40.91,40.93,40.82,40.84,32013.0,34.3886,34.4054,34.3129,34.3297,32013.0
2019-06-28 09:50:00,40.84,40.89,40.76,40.84,42398.0,34.3297,34.3717,34.2625,34.3297,42398.0
2019-06-28 10:00:00,40.87,40.87,40.78,40.83,39110.0,34.3549,34.3549,34.2793,34.3213,39110.0
2019-06-28 10:10:00,40.82,40.86,40.81,40.82,21495.0,34.3129,34.3465,34.3045,34.3129,21495.0
2019-06-28 10:20:00,40.81,40.87,40.8,40.86,24154.0,34.3045,34.3549,34.2961,34.3465,24154.0
2019-06-28 10:30:00,40.87,40.88,40.76,40.78,26755.0,34.3549,34.3633,34.2625,34.2793,26755.0
2019-06-28 10:40:00,40.78,40.84,40.78,40.83,30184.0,34.2793,34.3297,34.2793,34.3213,30184.0
2019-06-28 10:50:00,40.82,40.84,40.77,40.78,34981.0,34.3129,34.3297,34.2709,34.2793,34981.0
2019-06-28 11:00:00,40.77,40.79,40.73,40.75,47763.0,34.2709,34.2877,34.2373,34.2541,47763.0
2019-06-28 11:10:00,40.76,40.8,40.72,40.8,45447.0,34.2625,34.2961,34.2288,34.2961,45447.0
2019-06-28 11:20:00,40.8,40.86,40.77,40.84,27193.0,34.2961,34.3465,34.2709,34.3297,27193.0
2019-06-28 11:30:00,40.83,40.89,40.83,40.84,28343.0,34.3213,34.3717,34.3213,34.3297,28343.0
2019-06-28 11:40:00,40.84,40.89,40.84,40.86,23479.0,34.3297,34.3717,34.3297,34.3465,23479.0
2019-06-28 11:50:00,40.87,40.92,40.86,40.91,30551.0,34.3549,34.397,34.3465,34.3886,30551.0
2019-06-28 12:00:00,40.91,40.93,40.86,40.91,45972.0,34.3886,34.4054,34.3465,34.3886,45972.0
2019-06-28 12:10:00,40.91,41.0,40.91,41.0,22114.0,34.3886,34.4642,34.3886,34.4642,22114.0
2019-06-28 12:20:00,41.0,41.02,40.95,40.97,37048.0,34.4642,34.481,34.4222,34.439,37048.0
2019-06-28 12:30:00,40.97,41.0,40.94,40.95,25391.0,34.439,34.4642,34.4138,34.4222,25391.0
2019-06-28 12:40:00,40.96,41.0,40.91,40.98,45227.0,34.4306,34.4642,34.3886,34.4474,45227.0
2019-06-28 12:50:00,40.98,41.0,40.97,40.98,16768.0,34.4474,34.4642,34.439,34.4474,16768.0
2019-06-28 13:00:00,40.98,41.05,40.97,41.02,29571.0,34.4474,34.5062,34.439,34.481,29571.0
2019-06-28 13:10:00,41.02,41.03,40.98,40.99,20233.0,34.481,34.4894,34.4474,34.4558,20233.0
2019-06-28 13:20:00,40.99,41.0,40.97,40.98,18073.0,34.4558,34.4642,34.439,34.4474,18073.0
2019-06-28 13:30:00,40.98,41.04,40.98,41.02,74489.0,34.4474,34.4978,34.4474,34.481,74489.0
2019-06-28 13:40:00,41.02,41.02,40.98,40.98,18762.0,34.481,34.481,34.4474,34.4474,18762.0
2019-06-28 13:50:00,40.99,41.0,40.96,40.97,24988.0,34.4558,34.4642,34.4306,34.439,24988.0
2019-06-28 14:00:00,40.97,41.0,40.93,40.94,39722.0,34.439,34.4642,34.4054,34.4138,39722.0
2019-06-28 14:10:00,40.95,40.95,40.92,40.92,34674.0,34.4222,34.4222,34.397,34.397,34674.0
2019-06-28 14:20:00,40.92,40.93,40.89,40.91,38112.0,34.397,34.4054,34.3717,34.3886,38112.0
2019-06-28 14:30:00,40.9,40.92,40.83,40.84,25018.0,34.3802,34.397,34.3213,34.3297,25018.0
2019-06-28 14:40:00,40.83,40.83,40.73,40.73,49170.0,34.3213,34.3213,34.2373,34.2373,49170.0
2019-06-28 14:50:00,40.74,40.75,40.65,40.67,36069.0,34.2457,34.2541,34.17,34.1868,36069.0
2019-06-28 15:00:00,40.66,40.69,40.63,40.66,48708.0,34.1784,34.2036,34.1532,34.1784,48708.0
2019-06-28 15:10:00,40.66,40.74,40.66,40.71,39026.0,34.1784,34.2457,34.1784,34.2204,39026.0
2019-06-28 15:20:00,40.71,40.73,40.67,40.73,64288.0,34.2204,34.2373,34.1868,34.2373,64288.0
2019-06-28 15:30:00,40.73,40.78,40.66,40.69,113159.0,34.2373,34.2793,34.1784,34.2036,113159.0
2019-06-28 15:40:00,40.69,40.72,40.63,40.72,164968.0,34.2036,34.2288,34.1532,34.2288,164968.0
2019-06-28 15:50:00,40.72,40.91,40.64,40.8,680089.0,34.2288,34.3886,34.1616,34.2961,680089.0
2019-07-01 09:30:00,41.35,41.78,41.21,41.74,270529.0,34.7584,35.1199,34.6407,35.0862,270529.0
2019-07-01 09:40:00,41.73,41.94,41.73,41.86,116342.0,35.0778,35.2544,35.0778,35.1871,116342.0
2019-07-01 09:50:00,41.84,41.96,41.84,41.95,77566.0,35.1703,35.2712,35.1703,35.2628,77566.0
2019-07-01 10:00:00,41.95,41.99,41.71,41.73,101573.0,35.2628,35.2964,35.061,35.0778,101573.0
2019-07-01 10:10:00,41.73,41.81,41.7,41.73,100434.0,35.0778,35.1451,35.0526,35.0778,100434.0
2019-07-01 10:20:00,41.73,41.8,41.71,41.79,103066.0,35.0778,35.1367,35.061,35.1283,103066.0
2019-07-01 10:30:00,41.79,41.91,41.74,41.88,191666.0,35.1283,35.2291,35.0862,35.2039,191666.0
2019-07-01 10:40:00,41.89,41.93,41.81,41.83,115069.0,35.2123,35.246,35.1451,35.1619,115069.0
2019-07-01 10:50:00,41.82,41.83,41.78,41.82,21328.0,35.1535,35.1619,35.1199,35.1535,21328.0
2019-07-01 11:00:00,41.83,41.83,41.73,41.75,48374.0,35.1619,35.1619,35.0778,35.0947,48374.0
2019-07-01 11:10:00,41.75,41.77,41.6,41.61,63637.0,35.0947,35.1115,34.9686,34.977,63637.0
2019-07-01 11:20:00,41.62,41.63,41.53,41.53,116625.0,34.9854,34.9938,34.9097,34.9097,116625.0
2019-07-01 11:30:00,41.53,41.62,41.52,41.54,23466.0,34.9097,34.9854,34.9013,34.9181,23466.0
2019-07-01 11:40:00,41.53,41.58,41.49,41.5,65796.0,34.9097,34.9518,34.8761,34.8845,65796.0
2019-07-01 11:50:00,41.51,41.54,41.43,41.51,65361.0,34.8929,34.9181,34.8257,34.8929,65361.0
2019-07-01 12:00:00,41.5,41.54,41.43,41.43,69533.0,34.8845,34.9181,34.8257,34.8257,69533.0
2019-07-01 12:10:00,41.43,41.45,41.4,41.42,26560.0,34.8257,34.8425,34.8004,34.8173,26560.0
2019-07-01 12:20:00,41.42,41.43,41.35,41.4,26998.0,34.8173,34.8257,34.7584,34.8004,26998.0
2019-07-01 12:30:00,41.4,41.42,41.38,41.41,37304.0,34.8004,34.8173,34.7836,34.8089,37304.0
2019-07-01 12:40:00,41.4,41.51,41.39,41.49,74600.0,34.8004,34.8929,34.792,34.8761,74600.0
2019-07-01 12:50:00,41.5,41.6,41.49,41.51,262192.0,34.8845,34.9686,34.8761,34.8929,262192.0
2019-07-01 13:00:00,41.51,41.51,41.3,41.3,31061.0,34.8929,34.8929,34.7164,34.7164,31061.0
2019-07-01 13:10:00,41.31,41.33,41.19,41.2,47019.0,34.7248,34.7416,34.6239,34.6323,47019.0
2019-07-01 13:20:00,41.19,41.25,41.17,41.23,77031.0,34.6239,34.6744,34.6071,34.6575,77031.0
2019-07-01 13:30:00,41.23,41.34,41.2,41.32,55692.0,34.6575,34.75,34.6323,34.7332,55692.0
2019-07-01 13:40:00,41.33,41.52,41.31,41.48,220912.0,34.7416,34.9013,34.7248,34.8677,220912.0
2019-07-01 13:50:00,41.47,41.49,41.44,41.47,45357.0,34.8593,34.8761,34.8341,34.8593,45357.0
2019-07-01 14:00:00,41.48,41.48,41.34,41.35,30024.0,34.8677,34.8677,34.75,34.7584,30024.0
2019-07-01 14:10:00,41.34,41.36,41.3,41.31,30194.0,34.75,34.7668,34.7164,34.7248,30194.0
2019-07-01 14:20:00,41.31,41.34,41.27,41.28,30545.0,34.7248,34.75,34.6912,34.6996,30545.0
2019-07-01 14:30:00,41.27,41.32,41.25,41.27,39464.0,34.6912,34.7332,34.6744,34.6912,39464.0
2019-07-01 14:40:00,41.27,41.3,41.2,41.3,94483.0,34.6912,34.7164,34.6323,34.7164,94483.0
2019-07-01 14:50:00,41.3,41.42,41.29,41.37,156931.0,34.7164,34.8173,34.708,34.7752,156931.0
2019-07-01 15:00:00,41.37,41.5,41.35,41.37,246332.0,34.7752,34.8845,34.7584,34.7752,246332.0
2019-07-01 15:10:00,41.36,41.52,41.36,41.49,188898.0,34.7668,34.9013,34.7668,34.8761,188898.0
2019-07-01 15:20:00,41.5,41.57,41.49,41.52,63717.0,34.8845,34.9433,34.8761,34.9013,63717.0
2019-07-01 15:30:00,41.51,41.52,41.4,41.41,75097.0,34.8929,34.9013,34.8004,34.8089,75097.0
2019-07-01 15:40:00,41.41,41.41,41.32,41.35,177220.0,34.8089,34.8089,34.7332,34.7584,177220.0
2019-07-01 15:50:00,41.34,41.43,41.32,41.4,477947.0,34.75,34.8257,34.7332,34.8004,477947.0
2019-07-02 09:30:00,41.4,41.49,41.28,41.34,74528.0,34.8004,34.8761,34.6996,34.75,74528.0
2019-07-02 09:40:00,41.34,41.39,41.28,41.35,72834.0,34.75,34.792,34.6996,34.7584,72834.0
2019-07-02 09:50:00,41.35,41.5,41.29,41.5,59742.0,34.7584,34.8845,34.708,34.8845,59742.0
2019-07-02 10:00:00,41.51,41.62,41.47,41.62,138223.0,34.8929,34.9854,34.8593,34.9854,138223.0
2019-07-02 10:10:00,41.62,41.67,41.6,41.6,38251.0,34.9854,35.0274,34.9686,34.9686,38251.0
2019-07-02 10:20:00,41.6,41.6,41.54,41.56,23735.0,34.9686,34.9686,34.9181,34.9349,23735.0
2019-07-02 10:30:00,41.56,41.58,41.53,41.53,20591.0,34.9349,34.9518,34.9097,34.9097,20591.0
2019-07-02 10:40:00,41.51,41.53,41.45,41.5,43947.0,34.8929,34.9097,34.8425,34.8845,43947.0
2019-07-02 10:50:00,41.5,41.52,41.44,41.48,37621.0,34.8845,34.9013,34.8341,34.8677,37621.0
2019-07-02 11:00:00,41.48,41.51,41.39,41.41,21052.0,34.8677,34.8929,34.792,34.8089,21052.0
2019-07-02 11:10:00,41.41,41.44,41.32,41.44,42548.0,34.8089,34.8341,34.7332,34.8341,42548.0
2019-07-02 11:20:00,41.44,41.5,41.41,41.46,55537.0,34.8341,34.8845,34.8089,34.8509,55537.0
2019-07-02 11:30:00,41.47,41.48,41.4,41.42,37254.0,34.8593,34.8677,34.8004,34.8173,37254.0
2019-07-02 11:40:00,41.41,41.43,41.4,41.41,24473.0,34.8089,34.8257,34.8004,34.8089,24473.0
2019-07-02 11:50:00,41.41,41.43,41.39,41.41,24468.0,34.8089,34.8257,34.792,34.8089,24468.0
2019-07-02 12:00:00,41.41,41.55,41.39,41.54,150647.0,34.8089,34.9265,34.792,34.9181,150647.0
2019-07-02 12:10:00,41.55,41.57,41.5,41.51,40616.0,34.9265,34.9433,34.8845,34.8929,40616.0
2019-07-02 12:20:00,41.51,41.53,41.41,41.42,24569.0,34.8929,34.9097,34.8089,34.8173,24569.0
2019-07-02 12:30:00,41.43,41.6,41.43,41.52,117206.0,34.8257,34.9686,34.8257,34.9013,117206.0
2019-07-02 12:40:00,41.52,41.55,41.51,41.51,23733.0,34.9013,34.9265,34.8929,34.8929,23733.0
2019-07-02 12:50:00,41.5,41.55,41.5,41.51,17424.0,34.8845,34.9265,34.8845,34.8929,17424.0
2019-07-02 13:00:00,41.5,41.53,41.46,41.5,19879.0,34.8845,34.9097,34.8509,34.8845,19879.0
2019-07-02 13:10:00,41.51,41.51,41.47,41.49,13326.0,34.8929,34.8929,34.8593,34.8761,13326.0
2019-07-02 13:20:00,41.49,41.53,41.47,41.49,23149.0,34.8761,34.9097,34.8593,34.8761,23149.0
2019-07-02 13:30:00,41.49,41.51,41.47,41.49,15907.0,34.8761,34.8929,34.8593,34.8761,15907.0
2019-07-02 13:40:00,41.5,41.5,41.47,41.49,16766.0,34.8845,34.8845,34.8593,34.8761,16766.0
2019-07-02 13:50:00,41.5,41.52,41.48,41.51,29665.0,34.8845,34.9013,34.8677,34.8929,29665.0
2019-07-02 14:00:00,41.51,41.51,41.47,41.5,34804.0,34.8929,34.8929,34.8593,34.8845,34804.0
2019-07-02 14:10:00,41.5,41.51,41.45,41.46,31424.0,34.8845,34.8929,34.8425,34.8509,31424.0
2019-07-02 14:20:00,41.46,41.47,41.43,41.45,27953.0,34.8509,34.8593,34.8257,34.8425,27953.0
2019-07-02 14:30:00,41.46,41.47,41.43,41.45,32848.0,34.8509,34.8593,34.8257,34.8425,32848.0
2019-07-02 14:40:00,41.45,41.45,41.36,41.38,27856.0,34.8425,34.8425,34.7668,34.7836,27856.0
2019-07-02 14:50:00,41.38,41.39,41.33,41.38,46496.0,34.7836,34.792,34.7416,34.7836,46496.0
2019-07-02 15:00:00,41.39,41.56,41.37,41.56,112726.0,34.792,34.9349,34.7752,34.9349,112726.0
2019-07-02 15:10:00,41.55,41.57,41.53,41.55,57913.0,34.9265,34.9433,34.9097,34.9265,57913.0
2019-07-02 15:20:00,41.55,41.55,41.48,41.5,44265.0,34.9265,34.9265,34.8677,34.8845,44265.0
2019-07-02 15:30:00,41.5,41.53,41.49,41.52,51214.0,34.8845,34.9097,34.8761,34.9013,51214.0
2019-07-02 15:40:00,41.52,41.54,41.46,41.48,74301.0,34.9013,34.9181,34.8509,34.8677,74301.0
2019-07-02 15:50:00,41.48,41.51,41.45,41.49,268316.0,34.8677,34.8929,34.8425,34.8761,268316.0
2019-07-03 09:30:00,41.62,41.75,41.49,41.58,85124.0,34.9854,35.0947,34.8761,34.9518,85124.0
2019-07-03 09:40:00,41.57,41.6,41.25,41.56,94512.0,34.9433,34.9686,34.6744,34.9349,94512.0
2019-07-03 09:50:00,41.56,41.7,41.54,41.64,38336.0,34.9349,35.0526,34.9181,35.0022,38336.0
2019-07-03 10:00:00,41.64,41.71,41.62,41.68,77234.0,35.0022,35.061,34.9854,35.0358,77234.0
2019-07-03 10:10:00,41.68,41.71,41.64,41.68,40866.0,35.0358,35.061,35.0022,35.0358,40866.0
2019-07-03 10:20:00,41.69,41.73,41.68,41.7,39182.0,35.0442,35.0778,35.0358,35.0526,39182.0
2019-07-03 10:30:00,41.7,41.71,41.66,41.7,25135.0,35.0526,35.061,35.019,35.0526,25135.0
2019-07-03 10:40:00,41.69,41.72,41.68,41.7,18908.0,35.0442,35.0694,35.0358,35.0526,18908.0
2019-07-03 10:50:00,41.7,41.73,41.69,41.7,19511.0,35.0526,35.0778,35.0442,35.0526,19511.0
2019-07-03 11:00:00,41.7,41.74,41.68,41.72,27876.0,35.0526,35.0862,35.0358,35.0694,27876.0
2019-07-03 11:10:00,41.72,41.73,41.69,41.73,25500.0,35.0694,35.0778,35.0442,35.0778,25500.0
2019-07-03 11:20:00,41.73,41.76,41.7,41.73,28709.0,35.0778,35.1031,35.0526,35.0778,28709.0
2019-07-03 11:30:00,41.73,41.77,41.71,41.76,33761.0,35.0778,35.1115,35.061,35.1031,33761.0
2019-07-03 11:40:00,41.76,41.82,41.75,41.8,32498.0,35.1031,35.1535,35.0947,35.1367,32498.0
2019-07-03 11:50:00,41.8,41.8,41.75,41.77,28446.0,35.1367,35.1367,35.0947,35.1115,28446.0
2019-07-03 12:00:00,41.78,41.8,41.76,41.79,28578.0,35.1199,35.1367,35.1031,35.1283,28578.0
2019-07-03 12:10:00,41.79,41.87,41.78,41.84,38476.0,35.1283,35.1955,35.1199,35.1703,38476.0
2019-07-03 12:20:00,41.85,41.86,41.82,41.85,48136.0,35.1787,35.1871,35.1535,35.1787,48136.0
2019-07-03 12:30:00,41.85,41.89,41.83,41.84,60839.0,35.1787,35.2123,35.1619,35.1703,60839.0
2019-07-03 12:40:00,41.85,41.86,41.82,41.84,39111.0,35.1787,35.1871,35.1535,35.1703,39111.0
2019-07-03 12:50:00,41.84,41.9,41.83,41.86,134805.0,35.1703,35.2207,35.1619,35.1871,134805.0
2019-07-05 09:30:00,41.81,41.85,41.56,41.57,91769.0,35.1451,35.1787,34.9349,34.9433,91769.0
2019-07-05 09:40:00,41.57,41.8,41.56,41.72,140869.0,34.9433,35.1367,34.9349,35.0694,140869.0
2019-07-05 09:50:00,41.72,41.74,41.64,41.73,22697.0,35.0694,35.0862,35.0022,35.0778,22697.0
2019-07-05 10:00:00,41.72,41.72,41.56,41.61,20740.0,35.0694,35.0694,34.9349,34.977,20740.0
2019-07-05 10:10:00,41.61,41.66,41.54,41.6,54530.0,34.977,35.019,34.9181,34.9686,54530.0
2019-07-05 10:20:00,41.6,41.9,41.58,41.68,237810.0,34.9686,35.2207,34.9518,35.0358,237810.0
2019-07-05 10:30:00,41.66,41.69,41.59,41.59,12050.0,35.019,35.0442,34.9602,34.9602,12050.0
2019-07-05 10:40:00,41.59,41.64,41.56,41.6,20309.0,34.9602,35.0022,34.9349,34.9686,20309.0
2019-07-05 10:50:00,41.61,41.64,41.55,41.62,18516.0,34.977,35.0022,34.9265,34.9854,18516.0
2019-07-05 11:00:00,41.61,41.66,41.56,41.66,25432.0,34.977,35.019,34.9349,35.019,25432.0
2019-07-05 11:10:00,41.67,41.7,41.64,41.68,24487.0,35.0274,35.0526,35.0022,35.0358,24487.0
2019-07-05 11:20:00,41.67,41.76,41.67,41.74,22552.0,35.0274,35.1031,35.0274,35.0862,22552.0
2019-07-05 11:30:00,41.73,41.8,41.68,41.76,33811.0,35.0778,35.1367,35.0358,35.1031,33811.0
2019-07-05 11:40:00,41.78,41.78,41.7,41.75,14600.0,35.1199,35.1199,35.0526,35.0947,14600.0
2019-07-05 11:50:00,41.75,41.78,41.74,41.78,8889.0,35.0947,35.1199,35.0862,35.1199,8889.0
2019-07-05 12:00:00,41.78,41.81,41.76,41.8,15278.0,35.1199,35.1451,35.1031,35.1367,15278.0
2019-07-05 12:10:00,41.8,41.87,41.8,41.87,12121.0,35.1367,35.1955,35.1367,35.1955,12121.0
2019-07-05 12:20:00,41.86,41.86,41.82,41.82,8327.0,35.1871,35.1871,35.1535,35.1535,8327.0
2019-07-05 12:30:00,41.83,41.84,41.81,41.84,11280.0,35.1619,35.1703,35.1451,35.1703,11280.0
2019-07-05 12:40:00,41.84,41.84,41.77,41.8,13595.0,35.1703,35.1703,35.1115,35.1367,13595.0
2019-07-05 12:50:00,41.81,41.84,41.79,41.8,10630.0,35.1451,35.1703,35.1283,35.1367,10630.0
2019-07-05 13:00:00,41.8,41.86,41.79,41.83,17165.0,35.1367,35.1871,35.1283,35.1619,17165.0
2019-07-05 13:10:00,41.84,41.84,41.79,41.79,8221.0,35.1703,35.1703,35.1283,35.1283,8221.0
2019-07-05 13:20:00,41.79,41.82,41.78,41.78,13494.0,35.1283,35.1535,35.1199,35.1199,13494.0
2019-07-05 13:30:00,41.78,41.83,41.78,41.83,14003.0,35.1199,35.1619,35.1199,35.1619,14003.0
2019-07-05 13:40:00,41.83,41.84,41.77,41.8,17132.0,35.1619,35.1703,35.1115,35.1367,17132.0
2019-07-05 13:50:00,41.8,41.81,41.75,41.8,12931.0,35.1367,35.1451,35.0947,35.1367,12931.0
2019-07-05 14:00:00,41.81,41.86,41.77,41.77,22227.0,35.1451,35.1871,35.1115,35.1115,22227.0
2019-07-05 14:10:00,41.78,41.8,41.76,41.78,8788.0,35.1199,35.1367,35.1031,35.1199,8788.0
2019-07-05 14:20:00,41.78,41.83,41.78,41.79,11007.0,35.1199,35.1619,35.1199,35.1283,11007.0
2019-07-05 14:30:00,41.8,41.83,41.79,41.81,18215.0,35.1367,35.1619,35.1283,35.1451,18215.0
2019-07-05 14:40:00,41.81,41.84,41.78,41.84,8408.0,35.1451,35.1703,35.1199,35.1703,8408.0
2019-07-05 14:50:00,41.84,41.86,41.82,41.84,10141.0,35.1703,35.1871,35.1535,35.1703,10141.0
2019-07-05 15:00:00,41.84,41.85,41.8,41.83,16719.0,35.1703,35.1787,35.1367,35.1619,16719.0
2019-07-05 15:10:00,41.84,41.85,41.81,41.85,15960.0,35.1703,35.1787,35.1451,35.1787,15960.0
2019-07-05 15:20:00,41.85,41.88,41.82,41.87,23285.0,35.1787,35.2039,35.1535,35.1955,23285.0
2019-07-05 15:30:00,41.88,41.89,41.86,41.86,20753.0,35.2039,35.2123,35.1871,35.1871,20753.0
2019-07-05 15:40:00,41.86,41.87,41.82,41.84,30139.0,35.1871,35.1955,35.1535,35.1703,30139.0
2019-07-05 15:50:00,41.83,41.94,41.77,41.94,197312.0,35.1619,35.2544,35.1115,35.2544,197312.0
2019-07-08 09:30:00,41.76,41.78,41.53,41.69,110022.0,35.1031,35.1199,34.9097,35.0442,110022.0
2019-07-08 09:40:00,41.7,41.72,41.62,41.7,38021.0,35.0526,35.0694,34.9854,35.0526,38021.0
2019-07-08 09:50:00,41.69,41.75,41.67,41.67,29525.0,35.0442,35.0947,35.0274,35.0274,29525.0
2019-07-08 10:00:00,41.68,41.78,41.68,41.77,51086.0,35.0358,35.1199,35.0358,35.1115,51086.0
2019-07-08 10:10:00,41.77,41.88,41.75,41.87,70658.0,35.1115,35.2039,35.0947,35.1955,70658.0
2019-07-08 10:20:00,41.87,41.94,41.79,41.8,81683.0,35.1955,35.2544,35.1283,35.1367,81683.0
2019-07-08 10:30:00,41.8,41.81,41.75,41.79,27807.0,35.1367,35.1451,35.0947,35.1283,27807.0
2019-07-08 10:40:00,41.8,41.93,41.77,41.93,126916.0,35.1367,35.246,35.1115,35.246,126916.0
2019-07-08 10:50:00,41.92,41.94,41.83,41.83,50459.0,35.2376,35.2544,35.1619,35.1619,50459.0
2019-07-08 11:00:00,41.84,41.98,41.84,41.91,118408.0,35.1703,35.288,35.1703,35.2291,118408.0
2019-07-08 11:10:00,41.91,41.97,41.88,41.96,114554.0,35.2291,35.2796,35.2039,35.2712,114554.0
2019-07-08 11:20:00,41.95,41.97,41.79,41.81,92911.0,35.2628,35.2796,35.1283,35.1451,92911.0
2019-07-08 11:30:00,41.82,41.96,41.82,41.94,158390.0,35.1535,35.2712,35.1535,35.2544,158390.0
2019-07-08 11:40:00,41.94,41.98,41.88,41.91,46351.0,35.2544,35.288,35.2039,35.2291,46351.0
2019-07-08 11:50:00,41.91,41.92,41.81,41.82,20411.0,35.2291,35.2376,35.1451,35.1535,20411.0
2019-07-08 12:00:00,41.82,41.86,41.76,41.8,47763.0,35.1535,35.1871,35.1031,35.1367,47763.0
2019-07-08 12:10:00,41.79,41.82,41.76,41.76,12393.0,35.1283,35.1535,35.1031,35.1031,12393.0
2019-07-08 12:20:00,41.76,41.77,41.72,41.76,9600.0,35.1031,35.1115,35.0694,35.1031,9600.0
2019-07-08 12:30:00,41.75,41.78,41.73,41.74,11715.0,35.0947,35.1199,35.0778,35.0862,11715.0
2019-07-08 12:40:00,41.73,41.77,41.72,41.77,17763.0,35.0778,35.1115,35.0694,35.1115,17763.0
2019-07-08 12:50:00,41.77,41.79,41.74,41.75,11771.0,35.1115,35.1283,35.0862,35.0947,11771.0
2019-07-08 13:00:00,41.75,41.76,41.72,41.73,14444.0,35.0947,35.1031,35.0694,35.0778,14444.0
2019-07-08 13:10:00,41.73,41.76,41.72,41.76,19028.0,35.0778,35.1031,35.0694,35.1031,19028.0
2019-07-08 13:20:00,41.76,41.78,41.74,41.78,19946.0,35.1031,35.1199,35.0862,35.1199,19946.0
2019-07-08 13:30:00,41.77,41.78,41.74,41.74,17365.0,35.1115,35.1199,35.0862,35.0862,17365.0
2019-07-08 13:40:00,41.75,41.76,41.7,41.73,25325.0,35.0947,35.1031,35.0526,35.0778,25325.0
2019-07-08 13:50:00,41.72,41.86,41.72,41.86,75284.0,35.0694,35.1871,35.0694,35.1871,75284.0
2019-07-08 14:00:00,41.86,41.96,41.85,41.94,75585.0,35.1871,35.2712,35.1787,35.2544,75585.0
2019-07-08 14:10:00,41.94,41.94,41.83,41.85,21740.0,35.2544,35.2544,35.1619,35.1787,21740.0
2019-07-08 14:20:00,41.85,41.85,41.77,41.79,17272.0,35.1787,35.1787,35.1115,35.1283,17272.0
2019-07-08 14:30:00,41.79,41.8,41.73,41.75,17169.0,35.1283,35.1367,35.0778,35.0947,17169.0
2019-07-08 14:40:00,41.76,41.77,41.73,41.76,12661.0,35.1031,35.1115,35.0778,35.1031,12661.0
2019-07-08 14:50:00,41.76,41.78,41.72,41.72,26208.0,35.1031,35.1199,35.0694,35.0694,26208.0
2019-07-08 15:00:00,41.73,41.79,41.72,41.72,42005.0,35.0778,35.1283,35.0694,35.0694,42005.0
2019-07-08 15:10:00,41.73,41.76,41.7,41.72,38088.0,35.0778,35.1031,35.0526,35.0694,38088.0
2019-07-08 15:20:00,41.73,41.81,41.72,41.8,22331.0,35.0778,35.1451,35.0694,35.1367,22331.0
2019-07-08 15:30:00,41.81,41.84,41.78,41.84,35610.0,35.1451,35.1703,35.1199,35.1703,35610.0
2019-07-08 15:40:00,41.84,41.89,41.83,41.87,101187.0,35.1703,35.2123,35.1619,35.1955,101187.0
2019-07-08 15:50:00,41.87,41.88,41.82,41.84,141147.0,35.1955,35.2039,35.1535,35.1703,141147.0
2019-07-09 09:30:00,41.67,41.87,41.62,41.63,54980.0,35.0274,35.1955,34.9854,34.9938,54980.0
2019-07-09 09:40:00,41.62,41.63,41.52,41.52,24504.0,34.9854,34.9938,34.9013,34.9013,24504.0
2019-07-09 09:50:00,41.5,41.53,41.43,41.52,71821.0,34.8845,34.9097,34.8257,34.9013,71821.0
2019-07-09 10:00:00,41.52,41.66,41.5,41.65,128429.0,34.9013,35.019,34.8845,35.0106,128429.0
2019-07-09 10:10:00,41.65,41.8,41.53,41.59,222560.0,35.0106,35.1367,34.9097,34.9602,222560.0
2019-07-09 10:20:00,41.59,41.63,41.55,41.63,46274.0,34.9602,34.9938,34.9265,34.9938,46274.0
2019-07-09 10:30:00,41.62,41.71,41.61,41.71,29955.0,34.9854,35.061,34.977,35.061,29955.0
2019-07-09 10:40:00,41.72,41.74,41.62,41.65,50507.0,35.0694,35.0862,34.9854,35.0106,50507.0
2019-07-09 10:50:00,41.64,41.8,41.61,41.75,91242.0,35.0022,35.1367,34.977,35.0947,91242.0
2019-07-09 11:00:00,41.76,41.87,41.75,41.86,61714.0,35.1031,35.1955,35.0947,35.1871,61714.0
2019-07-09 11:10:00,41.86,41.95,41.83,41.94,143130.0,35.1871,35.2628,35.1619,35.2544,143130.0
2019-07-09 11:20:00,41.94,41.96,41.74,41.75,192486.0,35.2544,35.2712,35.0862,35.0947,192486.0
2019-07-09 11:30:00,41.75,41.82,41.71,41.71,29714.0,35.0947,35.1535,35.061,35.061,29714.0
2019-07-09 11:40:00,41.7,41.74,41.61,41.68,39919.0,35.0526,35.0862,34.977,35.0358,39919.0
2019-07-09 11:50:00,41.68,41.7,41.65,41.68,30198.0,35.0358,35.0526,35.0106,35.0358,30198.0
2019-07-09 12:00:00,41.67,41.72,41.67,41.7,37537.0,35.0274,35.0694,35.0274,35.0526,37537.0
2019-07-09 12:10:00,41.7,41.82,41.69,41.8,64991.0,35.0526,35.1535,35.0442,35.1367,64991.0
2019-07-09 12:20:00,41.8,41.84,41.78,41.83,65011.0,35.1367,35.1703,35.1199,35.1619,65011.0
2019-07-09 12:30:00,41.84,41.84,41.79,41.81,37103.0,35.1703,35.1703,35.1283,35.1451,37103.0
2019-07-09 12:40:00,41.81,41.85,41.79,41.84,77042.0,35.1451,35.1787,35.1283,35.1703,77042.0
2019-07-09 12:50:00,41.84,41.86,41.79,41.8,33373.0,35.1703,35.1871,35.1283,35.1367,33373.0
2019-07-09 13:00:00,41.81,41.81,41.74,41.75,29226.0,35.1451,35.1451,35.0862,35.0947,29226.0
2019-07-09 13:10:00,41.74,41.75,41.72,41.72,24794.0,35.0862,35.0947,35.0694,35.0694,24794.0
2019-07-09 13:20:00,41.72,41.74,41.67,41.68,32835.0,35.0694,35.0862,35.0274,35.0358,32835.0
2019-07-09 13:30:00,41.68,41.71,41.67,41.68,29967.0,35.0358,35.061,35.0274,35.0358,29967.0
2019-07-09 13:40:00,41.69,41.81,41.68,41.81,94650.0,35.0442,35.1451,35.0358,35.1451,94650.0
2019-07-09 13:50:00,41.8,41.84,41.77,41.77,78277.0,35.1367,35.1703,35.1115,35.1115,78277.0
2019-07-09 14:00:00,41.77,41.8,41.75,41.78,46157.0,35.1115,35.1367,35.0947,35.1199,46157.0
2019-07-09 14:10:00,41.77,41.84,41.77,41.84,94820.0,35.1115,35.1703,35.1115,35.1703,94820.0
2019-07-09 14:20:00,41.84,41.84,41.76,41.77,76746.0,35.1703,35.1703,35.1031,35.1115,76746.0
2019-07-09 14:30:00,41.76,41.76,41.7,41.75,51697.0,35.1031,35.1031,35.0526,35.0947,51697.0
2019-07-09 14:40:00,41.75,41.76,41.73,41.73,40723.0,35.0947,35.1031,35.0778,35.0778,40723.0
2019-07-09 14:50:00,41.73,41.74,41.68,41.71,52934.0,35.0778,35.0862,35.0358,35.061,52934.0
2019-07-09 15:00:00,41.71,41.71,41.61,41.64,35108.0,35.061,35.061,34.977,35.0022,35108.0
2019-07-09 15:10:00,41.64,41.66,41.54,41.59,70730.0,35.0022,35.019,34.9181,34.9602,70730.0
2019-07-09 15:20:00,41.59,41.79,41.58,41.77,216784.0,34.9602,35.1283,34.9518,35.1115,216784.0
2019-07-09 15:30:00,41.76,41.8,41.67,41.72,214277.0,35.1031,35.1367,35.0274,35.0694,214277.0
2019-07-09 15:40:00,41.72,41.73,41.68,41.71,79671.0,35.0694,35.0778,35.0358,35.061,79671.0
2019-07-09 15:50:00,41.71,41.79,41.68,41.77,360600.0,35.061,35.1283,35.0358,35.1115,360600.0
2019-07-10 09:30:00,41.9,42.04,41.77,41.96,113303.0,35.2207,35.3384,35.1115,35.2712,113303.0
2019-07-10 09:40:00,41.94,42.09,41.88,42.08,129881.0,35.2544,35.3805,35.2039,35.372,129881.0
2019-07-10 09:50:00,42.08,42.2,42.02,42.19,95645.0,35.372,35.4729,35.3216,35.4645,95645.0
2019-07-10 10:00:00,42.19,42.2,42.01,42.09,263425.0,35.4645,35.4729,35.3132,35.3805,263425.0
2019-07-10 10:10:00,42.09,42.19,42.08,42.18,247695.0,35.3805,35.4645,35.372,35.4561,247695.0
2019-07-10 10:20:00,42.18,42.19,41.99,41.99,30119.0,35.4561,35.4645,35.2964,35.2964,30119.0
2019-07-10 10:30:00,41.97,42.0,41.92,41.93,25897.0,35.2796,35.3048,35.2376,35.246,25897.0
2019-07-10 10:40:00,41.93,41.96,41.85,41.87,53576.0,35.246,35.2712,35.1787,35.1955,53576.0
2019-07-10 10:50:00,41.87,41.91,41.79,41.88,49483.0,35.1955,35.2291,35.1283,35.2039,49483.0
2019-07-10 11:00:00,41.88,41.92,41.82,41.82,55238.0,35.2039,35.2376,35.1535,35.1535,55238.0
2019-07-10 11:10:00,41.82,42.01,41.81,42.01,86691.0,35.1535,35.3132,35.1451,35.3132,86691.0
2019-07-10 11:20:00,42.01,42.09,41.9,41.91,216696.0,35.3132,35.3805,35.2207,35.2291,216696.0
2019-07-10 11:30:00,41.91,41.92,41.83,41.84,22366.0,35.2291,35.2376,35.1619,35.1703,22366.0
2019-07-10 11:40:00,41.84,41.98,41.82,41.98,77777.0,35.1703,35.288,35.1535,35.288,77777.0
2019-07-10 11:50:00,41.98,42.0,41.87,41.89,86996.0,35.288,35.3048,35.1955,35.2123,86996.0
2019-07-10 12:00:00,41.89,41.91,41.86,41.86,16873.0,35.2123,35.2291,35.1871,35.1871,16873.0
2019-07-10 12:10:00,41.85,41.85,41.8,41.81,18251.0,35.1787,35.1787,35.1367,35.1451,18251.0
2019-07-10 12:20:00,41.81,41.82,41.76,41.81,26147.0,35.1451,35.1535,35.1031,35.1451,26147.0
2019-07-10 12:30:00,41.83,41.87,41.83,41.86,20421.0,35.1619,35.1955,35.1619,35.1871,20421.0
2019-07-10 12:40:00,41.85,41.88,41.82,41.87,20910.0,35.1787,35.2039,35.1535,35.1955,20910.0
2019-07-10 12:50:00,41.88,42.01,41.87,41.98,55664.0,35.2039,35.3132,35.1955,35.288,55664.0
2019-07-10 13:00:00,41.98,41.98,41.91,41.92,13023.0,35.288,35.288,35.2291,35.2376,13023.0
2019-07-10 13:10:00,41.92,41.93,41.88,41.89,20584.0,35.2376,35.246,35.2039,35.2123,20584.0
2019-07-10 13:20:00,41.89,41.9,41.85,41.85,13878.0,35.2123,35.2207,35.1787,35.1787,13878.0
2019-07-10 13:30:00,41.86,41.89,41.81,41.83,39253.0,35.1871,35.2123,35.1451,35.1619,39253.0
2019-07-10 13:40:00,41.83,41.83,41.79,41.8,14172.0,35.1619,35.1619,35.1283,35.1367,14172.0
2019-07-10 13:50:00,41.8,41.8,41.72,41.76,33223.0,35.1367,35.1367,35.0694,35.1031,33223.0
2019-07-10 14:00:00,41.76,41.83,41.76,41.83,42098.0,35.1031,35.1619,35.1031,35.1619,42098.0
2019-07-10 14:10:00,41.84,41.87,41.8,41.85,38698.0,35.1703,35.1955,35.1367,35.1787,38698.0
2019-07-10 14:20:00,41.86,41.92,41.76,41.92,94577.0,35.1871,35.2376,35.1031,35.2376,94577.0
2019-07-10 14:30:00,41.91,42.03,41.8,41.82,132080.0,35.2291,35.33,35.1367,35.1535,132080.0
2019-07-10 14:40:00,41.81,41.85,41.78,41.79,14866.0,35.1451,35.1787,35.1199,35.1283,14866.0
2019-07-10 14:50:00,41.79,41.83,41.78,41.82,28127.0,35.1283,35.1619,35.1199,35.1535,28127.0
2019-07-10 15:00:00,41.82,41.83,41.76,41.82,35490.0,35.1535,35.1619,35.1031,35.1535,35490.0
2019-07-10 15:10:00,41.82,41.83,41.77,41.78,51277.0,35.1535,35.1619,35.1115,35.1199,51277.0
2019-07-10 15:20:00,41.79,41.82,41.77,41.81,41953.0,35.1283,35.1535,35.1115,35.1451,41953.0
2019-07-10 15:30:00,41.8,41.87,41.8,41.83,65667.0,35.1367,35.1955,35.1367,35.1619,65667.0
2019-07-10 15:40:00,41.83,41.85,41.79,41.83,78699.0,35.1619,35.1787,35.1283,35.1619,78699.0
2019-07-10 15:50:00,41.83,41.85,41.77,41.8,307419.0,35.1619,35.1787,35.1115,35.1367,307419.0
2019-07-11 09:30:00,41.8,42.08,41.76,42.08,72970.0,35.1367,35.372,35.1031,35.372,72970.0
2019-07-11 09:40:00,42.09,42.1,41.94,41.94,33471.0,35.3805,35.3889,35.2544,35.2544,33471.0
2019-07-11 09:50:00,41.96,41.96,41.82,41.86,61476.0,35.2712,35.2712,35.1535,35.1871,61476.0
2019-07-11 10:00:00,41.87,41.92,41.76,41.85,212694.0,35.1955,35.2376,35.1031,35.1787,212694.0
2019-07-11 10:10:00,41.86,41.9,41.83,41.87,116937.0,35.1871,35.2207,35.1619,35.1955,116937.0
2019-07-11 10:20:00,41.86,41.93,41.86,41.93,136341.0,35.1871,35.246,35.1871,35.246,136341.0
2019-07-11 10:30:00,41.92,41.96,41.86,41.9,245920.0,35.2376,35.2712,35.1871,35.2207,245920.0
2019-07-11 10:40:00,41.9,41.96,41.83,41.84,38544.0,35.2207,35.2712,35.1619,35.1703,38544.0
2019-07-11 10:50:00,41.85,41.88,41.83,41.86,42317.0,35.1787,35.2039,35.1619,35.1871,42317.0
2019-07-11 11:00:00,41.86,41.9,41.82,41.86,39602.0,35.1871,35.2207,35.1535,35.1871,39602.0
2019-07-11 11:10:00,41.86,41.88,41.79,41.8,28539.0,35.1871,35.2039,35.1283,35.1367,28539.0
2019-07-11 11:20:00,41.8,41.81,41.76,41.8,33664.0,35.1367,35.1451,35.1031,35.1367,33664.0
2019-07-11 11:30:00,41.8,41.82,41.79,41.8,33077.0,35.1367,35.1535,35.1283,35.1367,33077.0
2019-07-11 11:40:00,41.8,41.8,41.75,41.8,25660.0,35.1367,35.1367,35.0947,35.1367,25660.0
2019-07-11 11:50:00,41.8,41.8,41.67,41.67,31599.0,35.1367,35.1367,35.0274,35.0274,31599.0
2019-07-11 12:00:00,41.68,41.77,41.67,41.77,61190.0,35.0358,35.1115,35.0274,35.1115,61190.0
2019-07-11 12:10:00,41.77,41.87,41.75,41.86,119187.0,35.1115,35.1955,35.0947,35.1871,119187.0
2019-07-11 12:20:00,41.87,41.91,41.86,41.89,82016.0,35.1955,35.2291,35.1871,35.2123,82016.0
2019-07-11 12:30:00,41.89,41.9,41.81,41.81,14379.0,35.2123,35.2207,35.1451,35.1451,14379.0
2019-07-11 12:40:00,41.82,41.84,41.78,41.79,24330.0,35.1535,35.1703,35.1199,35.1283,24330.0
2019-07-11 12:50:00,41.79,41.81,41.73,41.75,17220.0,35.1283,35.1451,35.0778,35.0947,17220.0
2019-07-11 13:00:00,41.75,41.76,41.68,41.69,20114.0,35.0947,35.1031,35.0358,35.0442,20114.0
2019-07-11 13:10:00,41.69,41.75,41.68,41.75,51353.0,35.0442,35.0947,35.0358,35.0947,51353.0
2019-07-11 13:20:00,41.75,41.85,41.74,41.83,139370.0,35.0947,35.1787,35.0862,35.1619,139370.0
2019-07-11 13:30:00,41.83,41.89,41.81,41.88,135496.0,35.1619,35.2123,35.1451,35.2039,135496.0
2019-07-11 13:40:00,41.88,41.9,41.76,41.79,54743.0,35.2039,35.2207,35.1031,35.1283,54743.0
2019-07-11 13:50:00,41.78,41.79,41.67,41.67,45615.0,35.1199,35.1283,35.0274,35.0274,45615.0
2019-07-11 14:00:00,41.68,41.69,41.56,41.56,103205.0,35.0358,35.0442,34.9349,34.9349,103205.0
2019-07-11 14:10:00,41.57,41.57,41.51,41.51,43277.0,34.9433,34.9433,34.8929,34.8929,43277.0
2019-07-11 14:20:00,41.52,41.54,41.5,41.52,44627.0,34.9013,34.9181,34.8845,34.9013,44627.0
2019-07-11 14:30:00,41.52,41.58,41.51,41.58,67639.0,34.9013,34.9518,34.8929,34.9518,67639.0
2019-07-11 14:40:00,41.57,41.71,41.56,41.69,214011.0,34.9433,35.061,34.9349,35.0442,214011.0
2019-07-11 14:50:00,41.7,41.86,41.69,41.7,187497.0,35.0526,35.1871,35.0442,35.0526,187497.0
2019-07-11 15:00:00,41.7,41.7,41.63,41.68,40092.0,35.0526,35.0526,34.9938,35.0358,40092.0
2019-07-11 15:10:00,41.67,41.68,41.61,41.64,57500.0,35.0274,35.0358,34.977,35.0022,57500.0
2019-07-11 15:20:00,41.64,41.65,41.61,41.63,49153.0,35.0022,35.0106,34.977,34.9938,49153.0
2019-07-11 15:30:00,41.63,41.66,41.61,41.62,66919.0,34.9938,35.019,34.977,34.9854,66919.0
2019-07-11 15:40:00,41.62,41.67,41.61,41.67,84178.0,34.9854,35.0274,34.977,35.0274,84178.0
2019-07-11 15:50:00,41.67,41.73,41.64,41.73,255982.0,35.0274,35.0778,35.0022,35.0778,255982.0
2019-07-12 09:30:00,41.95,42.14,41.93,42.13,81957.0,35.2628,35.4225,35.246,35.4141,81957.0
2019-07-12 09:40:00,42.12,42.24,42.08,42.08,47305.0,35.4057,35.5065,35.372,35.372,47305.0
2019-07-12 09:50:00,42.08,42.09,41.93,41.93,74917.0,35.372,35.3805,35.246,35.246,74917.0
2019-07-12 10:00:00,41.93,41.95,41.86,41.94,29326.0,35.246,35.2628,35.1871,35.2544,29326.0
2019-07-12 10:10:00,41.95,41.95,41.88,41.93,30850.0,35.2628,35.2628,35.2039,35.246,30850.0
2019-07-12 10:20:00,41.93,41.96,41.86,41.9,60972.0,35.246,35.2712,35.1871,35.2207,60972.0
2019-07-12 10:30:00,41.91,42.02,41.9,41.98,41181.0,35.2291,35.3216,35.2207,35.288,41181.0
2019-07-12 10:40:00,41.97,42.05,41.95,41.96,87983.0,35.2796,35.3468,35.2628,35.2712,87983.0
2019-07-12 10:50:00,41.96,41.96,41.92,41.93,21170.0,35.2712,35.2712,35.2376,35.246,21170.0
2019-07-12 11:00:00,41.92,41.94,41.82,41.83,37445.0,35.2376,35.2544,35.1535,35.1619,37445.0
2019-07-12 11:10:00,41.84,41.85,41.76,41.8,122201.0,35.1703,35.1787,35.1031,35.1367,122201.0
2019-07-12 11:20:00,41.8,42.02,41.77,41.9,300090.0,35.1367,35.3216,35.1115,35.2207,300090.0
2019-07-12 11:30:00,41.91,41.97,41.88,41.9,25978.0,35.2291,35.2796,35.2039,35.2207,25978.0
2019-07-12 11:40:00,41.9,41.91,41.84,41.86,21754.0,35.2207,35.2291,35.1703,35.1871,21754.0
2019-07-12 11:50:00,41.87,41.88,41.82,41.83,16544.0,35.1955,35.2039,35.1535,35.1619,16544.0
2019-07-12 12:00:00,41.83,41.9,41.81,41.88,22038.0,35.1619,35.2207,35.1451,35.2039,22038.0
2019-07-12 12:10:00,41.88,41.94,41.85,41.92,22297.0,35.2039,35.2544,35.1787,35.2376,22297.0
2019-07-12 12:20:00,41.92,41.94,41.9,41.92,20495.0,35.2376,35.2544,35.2207,35.2376,20495.0
2019-07-12 12:30:00,41.92,41.94,41.9,41.93,32256.0,35.2376,35.2544,35.2207,35.246,32256.0
2019-07-12 12:40:00,41.93,41.93,41.88,41.89,17007.0,35.246,35.246,35.2039,35.2123,17007.0
2019-07-12 12:50:00,41.89,41.94,41.88,41.94,16695.0,35.2123,35.2544,35.2039,35.2544,16695.0
2019-07-12 13:00:00,41.94,41.95,41.9,41.91,16298.0,35.2544,35.2628,35.2207,35.2291,16298.0
2019-07-12 13:10:00,41.92,41.94,41.88,41.88,16678.0,35.2376,35.2544,35.2039,35.2039,16678.0
2019-07-12 13:20:00,41.89,41.91,41.86,41.86,15477.0,35.2123,35.2291,35.1871,35.1871,15477.0
2019-07-12 13:30:00,41.86,41.88,41.85,41.87,19535.0,35.1871,35.2039,35.1787,35.1955,19535.0
2019-07-12 13:40:00,41.87,41.87,41.81,41.81,20098.0,35.1955,35.1955,35.1451,35.1451,20098.0
2019-07-12 13:50:00,41.82,41.83,41.79,41.79,17738.0,35.1535,35.1619,35.1283,35.1283,17738.0
2019-07-12 14:00:00,41.79,41.8,41.75,41.79,48641.0,35.1283,35.1367,35.0947,35.1283,48641.0
2019-07-12 14:10:00,41.78,42.02,41.74,41.94,355670.0,35.1199,35.3216,35.0862,35.2544,355670.0
2019-07-12 14:20:00,41.93,41.94,41.9,41.92,17775.0,35.246,35.2544,35.2207,35.2376,17775.0
2019-07-12 14:30:00,41.92,41.98,41.92,41.96,26476.0,35.2376,35.288,35.2376,35.2712,26476.0
2019-07-12 14:40:00,41.96,41.96,41.92,41.92,17226.0,35.2712,35.2712,35.2376,35.2376,17226.0
2019-07-12 14:50:00,41.92,41.94,41.9,41.93,24482.0,35.2376,35.2544,35.2207,35.246,24482.0
2019-07-12 15:00:00,41.94,41.96,41.92,41.94,22871.0,35.2544,35.2712,35.2376,35.2544,22871.0
2019-07-12 15:10:00,41.94,41.98,41.93,41.95,36498.0,35.2544,35.288,35.246,35.2628,36498.0
2019-07-12 15:20:00,41.96,41.97,41.91,41.91,37839.0,35.2712,35.2796,35.2291,35.2291,37839.0
2019-07-12 15:30:00,41.91,41.98,41.91,41.96,43430.0,35.2291,35.288,35.2291,35.2712,43430.0
2019-07-12 15:40:00,41.96,41.98,41.92,41.94,70500.0,35.2712,35.288,35.2376,35.2544,70500.0
2019-07-12 15:50:00,41.95,41.95,41.87,41.92,210068.0,35.2628,35.2628,35.1955,35.2376,210068.0
2019-07-15 09:30:00,41.99,42.1,41.75,41.81,85816.0,35.2964,35.3889,35.0947,35.1451,85816.0
2019-07-15 09:40:00,41.81,41.83,41.67,41.67,75715.0,35.1451,35.1619,35.0274,35.0274,75715.0
2019-07-15 09:50:00,41.68,42.0,41.54,41.79,355246.0,35.0358,35.3048,34.9181,35.1283,355246.0
2019-07-15 10:00:00,41.79,41.79,41.67,41.69,38935.0,35.1283,35.1283,35.0274,35.0442,38935.0
2019-07-15 10:10:00,41.69,41.73,41.64,41.66,39879.0,35.0442,35.0778,35.0022,35.019,39879.0
2019-07-15 10:20:00,41.66,41.72,41.61,41.65,36797.0,35.019,35.0694,34.977,35.0106,36797.0
2019-07-15 10:30:00,41.65,41.67,41.62,41.62,27535.0,35.0106,35.0274,34.9854,34.9854,27535.0
2019-07-15 10:40:00,41.62,41.62,41.55,41.57,52489.0,34.9854,34.9854,34.9265,34.9433,52489.0
2019-07-15 10:50:00,41.57,41.6,41.53,41.53,35994.0,34.9433,34.9686,34.9097,34.9097,35994.0
2019-07-15 11:00:00,41.53,41.61,41.53,41.56,42150.0,34.9097,34.977,34.9097,34.9349,42150.0
2019-07-15 11:10:00,41.56,41.56,41.5,41.51,16570.0,34.9349,34.9349,34.8845,34.8929,16570.0
2019-07-15 11:20:00,41.5,41.5,41.41,41.44,49172.0,34.8845,34.8845,34.8089,34.8341,49172.0
2019-07-15 11:30:00,41.44,41.46,41.42,41.45,16632.0,34.8341,34.8509,34.8173,34.8425,16632.0
2019-07-15 11:40:00,41.44,41.48,41.43,41.44,17677.0,34.8341,34.8677,34.8257,34.8341,17677.0
2019-07-15 11:50:00,41.44,41.52,41.43,41.5,61310.0,34.8341,34.9013,34.8257,34.8845,61310.0
2019-07-15 12:00:00,41.49,41.77,41.49,41.62,273979.0,34.8761,35.1115,34.8761,34.9854,273979.0
2019-07-15 12:10:00,41.62,41.68,41.57,41.58,28890.0,34.9854,35.0358,34.9433,34.9518,28890.0
2019-07-15 12:20:00,41.58,41.62,41.56,41.56,34348.0,34.9518,34.9854,34.9349,34.9349,34348.0
2019-07-15 12:30:00,41.56,41.6,41.54,41.59,39897.0,34.9349,34.9686,34.9181,34.9602,39897.0
2019-07-15 12:40:00,41.59,41.63,41.56,41.62,19454.0,34.9602,34.9938,34.9349,34.9854,19454.0
2019-07-15 12:50:00,41.62,41.68,41.6,41.68,31162.0,34.9854,35.0358,34.9686,35.0358,31162.0
2019-07-15 13:00:00,41.68,41.69,41.66,41.67,21428.0,35.0358,35.0442,35.019,35.0274,21428.0
2019-07-15 13:10:00,41.67,41.71,41.65,41.68,32830.0,35.0274,35.061,35.0106,35.0358,32830.0
2019-07-15 13:20:00,41.68,41.7,41.67,41.68,21070.0,35.0358,35.0526,35.0274,35.0358,21070.0
2019-07-15 13:30:00,41.68,41.69,41.65,41.68,42069.0,35.0358,35.0442,35.0106,35.0358,42069.0
2019-07-15 13:40:00,41.68,41.68,41.6,41.63,80572.0,35.0358,35.0358,34.9686,34.9938,80572.0
2019-07-15 13:50:00,41.64,41.64,41.6,41.61,16115.0,35.0022,35.0022,34.9686,34.977,16115.0
2019-07-15 14:00:00,41.61,41.65,41.6,41.65,53442.0,34.977,35.0106,34.9686,35.0106,53442.0
2019-07-15 14:10:00,41.64,41.65,41.62,41.65,13668.0,35.0022,35.0106,34.9854,35.0106,13668.0
2019-07-15 14:20:00,41.65,41.81,41.63,41.76,185075.0,35.0106,35.1451,34.9938,35.1031,185075.0
2019-07-15 14:30:00,41.75,41.75,41.7,41.7,23164.0,35.0947,35.0947,35.0526,35.0526,23164.0
2019-07-15 14:40:00,41.7,41.73,41.65,41.68,40199.0,35.0526,35.0778,35.0106,35.0358,40199.0
2019-07-15 14:50:00,41.68,41.71,41.65,41.7,21893.0,35.0358,35.061,35.0106,35.0526,21893.0
2019-07-15 15:00:00,41.7,41.72,41.69,41.69,31721.0,35.0526,35.0694,35.0442,35.0442,31721.0
2019-07-15 15:10:00,41.7,41.7,41.62,41.66,31892.0,35.0526,35.0526,34.9854,35.019,31892.0
2019-07-15 15:20:00,41.66,41.72,41.65,41.71,29124.0,35.019,35.0694,35.0106,35.061,29124.0
2019-07-15 15:30:00,41.71,41.72,41.69,41.7,36067.0,35.061,35.0694,35.0442,35.0526,36067.0
2019-07-15 15:40:00,41.7,41.72,41.67,41.68,79185.0,35.0526,35.0694,35.0274,35.0358,79185.0
2019-07-15 15:50:00,41.68,41.77,41.66,41.73,243549.0,35.0358,35.1115,35.019,35.0778,243549.0
2019-07-16 09:30:00,41.67,41.72,41.52,41.52,55215.0,35.0274,35.0694,34.9013,34.9013,55215.0
2019-07-16 09:40:00,41.54,41.58,41.42,41.43,43093.0,34.9181,34.9518,34.8173,34.8257,43093.0
2019-07-16 09:50:00,41.44,41.53,41.44,41.5,35589.0,34.8341,34.9097,34.8341,34.8845,35589.0
2019-07-16 10:00:00,41.51,41.55,41.39,41.41,34070.0,34.8929,34.9265,34.792,34.8089,34070.0
2019-07-16 10:10:00,41.41,41.44,41.35,41.37,77836.0,34.8089,34.8341,34.7584,34.7752,77836.0
2019-07-16 10:20:00,41.37,41.4,41.26,41.28,37649.0,34.7752,34.8004,34.6828,34.6996,37649.0
2019-07-16 10:30:00,41.28,41.33,41.25,41.26,23138.0,34.6996,34.7416,34.6744,34.6828,23138.0
2019-07-16 10:40:00,41.27,41.28,41.2,41.2,32319.0,34.6912,34.6996,34.6323,34.6323,32319.0
2019-07-16 10:50:00,41.2,41.21,41.12,41.14,36115.0,34.6323,34.6407,34.5651,34.5819,36115.0
2019-07-16 11:00:00,41.14,41.18,41.12,41.13,69226.0,34.5819,34.6155,34.5651,34.5735,69226.0
2019-07-16 11:10:00,41.13,41.14,41.0,41.01,208441.0,34.5735,34.5819,34.4642,34.4726,208441.0
2019-07-16 11:20:00,41.02,41.02,40.91,40.93,98861.0,34.481,34.481,34.3886,34.4054,98861.0
2019-07-16 11:30:00,40.93,40.96,40.88,40.93,57003.0,34.4054,34.4306,34.3633,34.4054,57003.0
2019-07-16 11:40:00,40.93,40.97,40.91,40.93,42966.0,34.4054,34.439,34.3886,34.4054,42966.0
2019-07-16 11:50:00,40.93,40.95,40.89,40.93,36672.0,34.4054,34.4222,34.3717,34.4054,36672.0
2019-07-16 12:00:00,40.93,40.97,40.91,40.93,25852.0,34.4054,34.439,34.3886,34.4054,25852.0
2019-07-16 12:10:00,40.93,40.96,40.89,40.89,30373.0,34.4054,34.4306,34.3717,34.3717,30373.0
2019-07-16 12:20:00,40.9,40.94,40.88,40.92,29068.0,34.3802,34.4138,34.3633,34.397,29068.0
2019-07-16 12:30:00,40.92,40.92,40.84,40.86,58614.0,34.397,34.397,34.3297,34.3465,58614.0
2019-07-16 12:40:00,40.87,40.93,40.86,40.86,31346.0,34.3549,34.4054,34.3465,34.3465,31346.0
2019-07-16 12:50:00,40.86,40.9,40.83,40.88,49591.0,34.3465,34.3802,34.3213,34.3633,49591.0
2019-07-16 13:00:00,40.89,40.97,40.89,40.92,33175.0,34.3717,34.439,34.3717,34.397,33175.0
2019-07-16 13:10:00,40.92,40.95,40.9,40.9,39100.0,34.397,34.4222,34.3802,34.3802,39100.0
2019-07-16 13:20:00,40.9,40.94,40.89,40.9,27973.0,34.3802,34.4138,34.3717,34.3802,27973.0
2019-07-16 13:30:00,40.9,40.92,40.87,40.88,27920.0,34.3802,34.397,34.3549,34.3633,27920.0
2019-07-16 13:40:00,40.87,40.88,40.8,40.83,76658.0,34.3549,34.3633,34.2961,34.3213,76658.0
2019-07-16 13:50:00,40.82,40.83,40.72,40.75,125969.0,34.3129,34.3213,34.2288,34.2541,125969.0
2019-07-16 14:00:00,40.75,40.78,40.73,40.75,54157.0,34.2541,34.2793,34.2373,34.2541,54157.0
2019-07-16 14:10:00,40.75,40.76,40.7,40.71,53217.0,34.2541,34.2625,34.212,34.2204,53217.0
2019-07-16 14:20:00,40.71,40.77,40.68,40.76,83611.0,34.2204,34.2709,34.1952,34.2625,83611.0
2019-07-16 14:30:00,40.76,40.78,40.71,40.72,64607.0,34.2625,34.2793,34.2204,34.2288,64607.0
2019-07-16 14:40:00,40.71,40.76,40.7,40.76,55981.0,34.2204,34.2625,34.212,34.2625,55981.0
2019-07-16 14:50:00,40.75,40.81,40.72,40.8,68948.0,34.2541,34.3045,34.2288,34.2961,68948.0
2019-07-16 15:00:00,40.8,40.81,40.74,40.77,90588.0,34.2961,34.3045,34.2457,34.2709,90588.0
2019-07-16 15:10:00,40.77,40.78,40.74,40.77,55233.0,34.2709,34.2793,34.2457,34.2709,55233.0
2019-07-16 15:20:00,40.76,40.8,40.75,40.76,43206.0,34.2625,34.2961,34.2541,34.2625,43206.0
2019-07-16 15:30:00,40.76,40.79,40.74,40.77,129078.0,34.2625,34.2877,34.2457,34.2709,129078.0
2019-07-16 15:40:00,40.77,40.83,40.74,40.79,191923.0,34.2709,34.3213,34.2457,34.2877,191923.0
2019-07-16 15:50:00,40.8,40.84,40.77,40.82,490563.0,34.2961,34.3297,34.2709,34.3129,490563.0
2019-07-17 09:30:00,40.76,40.82,40.56,40.6,73825.0,34.2625,34.3129,34.0944,34.128,73825.0
2019-07-17 09:40:00,40.61,40.64,40.42,40.5,48077.0,34.1364,34.1616,33.9767,34.0439,48077.0
2019-07-17 09:50:00,40.51,40.55,40.46,40.5,62667.0,34.0523,34.0859,34.0103,34.0439,62667.0
2019-07-17 10:00:00,40.49,40.52,40.44,40.48,41303.0,34.0355,34.0607,33.9935,34.0271,41303.0
2019-07-17 10:10:00,40.48,40.51,40.42,40.42,34354.0,34.0271,34.0523,33.9767,33.9767,34354.0
2019-07-17 10:20:00,40.43,40.49,40.43,40.43,18361.0,33.9851,34.0355,33.9851,33.9851,18361.0
2019-07-17 10:30:00,40.43,40.44,40.37,40.39,44729.0,33.9851,33.9935,33.9346,33.9515,44729.0
2019-07-17 10:40:00,40.39,40.43,40.38,40.43,23367.0,33.9515,33.9851,33.943,33.9851,23367.0
2019-07-17 10:50:00,40.43,40.43,40.29,40.31,47699.0,33.9851,33.9851,33.8674,33.8842,47699.0
2019-07-17 11:00:00,40.32,40.43,40.31,40.41,36753.0,33.8926,33.9851,33.8842,33.9683,36753.0
2019-07-17 11:10:00,40.41,40.45,40.39,40.41,41029.0,33.9683,34.0019,33.9515,33.9683,41029.0
2019-07-17 11:20:00,40.41,40.42,40.38,40.4,28067.0,33.9683,33.9767,33.943,33.9599,28067.0
2019-07-17 11:30:00,40.41,40.44,40.38,40.42,75214.0,33.9683,33.9935,33.943,33.9767,75214.0
2019-07-17 11:40:00,40.41,40.44,40.4,40.44,36178.0,33.9683,33.9935,33.9599,33.9935,36178.0
2019-07-17 11:50:00,40.44,40.49,40.43,40.46,21339.0,33.9935,34.0355,33.9851,34.0103,21339.0
2019-07-17 12:00:00,40.46,40.46,40.44,40.45,30200.0,34.0103,34.0103,33.9935,34.0019,30200.0
2019-07-17 12:10:00,40.45,40.45,40.41,40.42,20772.0,34.0019,34.0019,33.9683,33.9767,20772.0
2019-07-17 12:20:00,40.41,40.42,40.35,40.41,28174.0,33.9683,33.9767,33.9178,33.9683,28174.0
2019-07-17 12:30:00,40.41,40.42,40.4,40.41,27746.0,33.9683,33.9767,33.9599,33.9683,27746.0
2019-07-17 12:40:00,40.41,40.45,40.4,40.43,27179.0,33.9683,34.0019,33.9599,33.9851,27179.0
2019-07-17 12:50:00,40.43,40.44,40.4,40.41,22702.0,33.9851,33.9935,33.9599,33.9683,22702.0
2019-07-17 13:00:00,40.41,40.42,40.39,40.4,38983.0,33.9683,33.9767,33.9515,33.9599,38983.0
2019-07-17 13:10:00,40.39,40.41,40.36,40.37,18169.0,33.9515,33.9683,33.9262,33.9346,18169.0
2019-07-17 13:20:00,40.37,40.37,40.35,40.36,19202.0,33.9346,33.9346,33.9178,33.9262,19202.0
2019-07-17 13:30:00,40.36,40.39,40.35,40.39,22616.0,33.9262,33.9515,33.9178,33.9515,22616.0
2019-07-17 13:40:00,40.39,40.42,40.38,40.39,30094.0,33.9515,33.9767,33.943,33.9515,30094.0
2019-07-17 13:50:00,40.39,40.4,40.35,40.38,33631.0,33.9515,33.9599,33.9178,33.943,33631.0
2019-07-17 14:00:00,40.38,40.4,40.34,40.37,39411.0,33.943,33.9599,33.9094,33.9346,39411.0
2019-07-17 14:10:00,40.37,40.38,40.34,40.36,32212.0,33.9346,33.943,33.9094,33.9262,32212.0
2019-07-17 14:20:00,40.36,40.41,40.35,40.38,45274.0,33.9262,33.9683,33.9178,33.943,45274.0
2019-07-17 14:30:00,40.38,40.43,40.38,40.43,44816.0,33.943,33.9851,33.943,33.9851,44816.0
2019-07-17 14:40:00,40.43,40.43,40.41,40.43,28335.0,33.9851,33.9851,33.9683,33.9851,28335.0
2019-07-17 14:50:00,40.43,40.43,40.38,40.42,44040.0,33.9851,33.9851,33.943,33.9767,44040.0
2019-07-17 15:00:00,40.42,40.43,40.38,40.43,37712.0,33.9767,33.9851,33.943,33.9851,37712.0
2019-07-17 15:10:00,40.43,40.45,40.42,40.43,35334.0,33.9851,34.0019,33.9767,33.9851,35334.0
2019-07-17 15:20:00,40.43,40.44,40.37,40.38,55592.0,33.9851,33.9935,33.9346,33.943,55592.0
2019-07-17 15:30:00,40.37,40.42,40.36,40.41,99049.0,33.9346,33.9767,33.9262,33.9683,99049.0
2019-07-17 15:40:00,40.41,40.42,40.4,40.41,73704.0,33.9683,33.9767,33.9599,33.9683,73704.0
2019-07-17 15:50:00,40.42,40.42,40.28,40.31,416479.0,33.9767,33.9767,33.859,33.8842,416479.0
2019-07-18 09:30:00,40.12,40.2,39.64,39.69,234978.0,33.7245,33.7917,33.321,33.363,234978.0
2019-07-18 09:40:00,39.68,39.8,39.67,39.71,174186.0,33.3546,33.4555,33.3462,33.3798,174186.0
2019-07-18 09:50:00,39.71,39.8,39.63,39.78,67966.0,33.3798,33.4555,33.3126,33.4387,67966.0
2019-07-18 10:00:00,39.78,39.89,39.73,39.89,58316.0,33.4387,33.5312,33.3967,33.5312,58316.0
2019-07-18 10:10:00,39.89,39.91,39.82,39.88,85912.0,33.5312,33.548,33.4723,33.5227,85912.0
2019-07-18 10:20:00,39.87,39.98,39.87,39.92,96616.0,33.5143,33.6068,33.5143,33.5564,96616.0
2019-07-18 10:30:00,39.92,40.02,39.92,39.97,118722.0,33.5564,33.6404,33.5564,33.5984,118722.0
2019-07-18 10:40:00,39.96,40.06,39.96,40.02,37438.0,33.59,33.6741,33.59,33.6404,37438.0
2019-07-18 10:50:00,40.02,40.09,40.01,40.05,58956.0,33.6404,33.6993,33.632,33.6656,58956.0
2019-07-18 11:00:00,40.05,40.09,40.02,40.07,29966.0,33.6656,33.6993,33.6404,33.6825,29966.0
2019-07-18 11:10:00,40.08,40.16,40.08,40.14,100297.0,33.6909,33.7581,33.6909,33.7413,100297.0
2019-07-18 11:20:00,40.14,40.15,40.06,40.1,43128.0,33.7413,33.7497,33.6741,33.7077,43128.0
2019-07-18 11:30:00,40.11,40.11,40.05,40.09,26171.0,33.7161,33.7161,33.6656,33.6993,26171.0
2019-07-18 11:40:00,40.09,40.09,40.04,40.09,27091.0,33.6993,33.6993,33.6572,33.6993,27091.0
2019-07-18 11:50:00,40.1,40.14,40.09,40.14,44832.0,33.7077,33.7413,33.6993,33.7413,44832.0
2019-07-18 12:00:00,40.14,40.15,40.09,40.15,48583.0,33.7413,33.7497,33.6993,33.7497,48583.0
2019-07-18 12:10:00,40.15,40.19,40.09,40.1,43975.0,33.7497,33.7833,33.6993,33.7077,43975.0
2019-07-18 12:20:00,40.11,40.15,40.08,40.11,33626.0,33.7161,33.7497,33.6909,33.7161,33626.0
2019-07-18 12:30:00,40.11,40.15,40.1,40.11,24105.0,33.7161,33.7497,33.7077,33.7161,24105.0
2019-07-18 12:40:00,40.12,40.13,40.08,40.1,18206.0,33.7245,33.7329,33.6909,33.7077,18206.0
2019-07-18 12:50:00,40.09,40.13,40.06,40.11,83279.0,33.6993,33.7329,33.6741,33.7161,83279.0
2019-07-18 13:00:00,40.11,40.15,40.07,40.15,59345.0,33.7161,33.7497,33.6825,33.7497,59345.0
2019-07-18 13:10:00,40.16,40.16,40.13,40.16,23571.0,33.7581,33.7581,33.7329,33.7581,23571.0
2019-07-18 13:20:00,40.16,40.18,40.13,40.14,26337.0,33.7581,33.7749,33.7329,33.7413,26337.0
2019-07-18 13:30:00,40.14,40.14,40.11,40.12,52450.0,33.7413,33.7413,33.7161,33.7245,52450.0
2019-07-18 13:40:00,40.13,40.14,40.1,40.14,26019.0,33.7329,33.7413,33.7077,33.7413,26019.0
2019-07-18 13:50:00,40.15,40.2,40.13,40.18,47495.0,33.7497,33.7917,33.7329,33.7749,47495.0
2019-07-18 14:00:00,40.18,40.25,40.17,40.2,40664.0,33.7749,33.8338,33.7665,33.7917,40664.0
2019-07-18 14:10:00,40.2,40.23,40.19,40.22,35586.0,33.7917,33.817,33.7833,33.8086,35586.0
2019-07-18 14:20:00,40.22,40.27,40.2,40.26,45090.0,33.8086,33.8506,33.7917,33.8422,45090.0
2019-07-18 14:30:00,40.27,40.38,40.26,40.33,147792.0,33.8506,33.943,33.8422,33.901,147792.0
2019-07-18 14:40:00,40.33,40.41,40.32,40.33,65670.0,33.901,33.9683,33.8926,33.901,65670.0
2019-07-18 14:50:00,40.33,40.36,40.3,40.36,35787.0,33.901,33.9262,33.8758,33.9262,35787.0
2019-07-18 15:00:00,40.37,40.42,40.35,40.37,37877.0,33.9346,33.9767,33.9178,33.9346,37877.0
2019-07-18 15:10:00,40.37,40.39,40.36,40.38,40985.0,33.9346,33.9515,33.9262,33.943,40985.0
2019-07-18 15:20:00,40.38,40.38,40.3,40.36,64058.0,33.943,33.943,33.8758,33.9262,64058.0
2019-07-18 15:30:00,40.36,40.37,40.3,40.3,72498.0,33.9262,33.9346,33.8758,33.8758,72498.0
2019-07-18 15:40:00,40.31,40.31,40.18,40.19,101387.0,33.8842,33.8842,33.7749,33.7833,101387.0
2019-07-18 15:50:00,40.19,40.22,40.11,40.16,532324.0,33.7833,33.8086,33.7161,33.7581,532324.0
2019-07-19 09:30:00,40.34,40.51,40.22,40.51,176752.0,33.9094,34.0523,33.8086,34.0523,176752.0
2019-07-19 09:40:00,40.49,40.6,40.48,40.48,51617.0,34.0355,34.128,34.0271,34.0271,51617.0
2019-07-19 09:50:00,40.5,40.6,40.44,40.6,65596.0,34.0439,34.128,33.9935,34.128,65596.0
2019-07-19 10:00:00,40.6,40.67,40.53,40.64,172368.0,34.128,34.1868,34.0691,34.1616,172368.0
2019-07-19 10:10:00,40.64,40.66,40.51,40.57,90053.0,34.1616,34.1784,34.0523,34.1028,90053.0
2019-07-19 10:20:00,40.58,40.6,40.45,40.46,35283.0,34.1112,34.128,34.0019,34.0103,35283.0
2019-07-19 10:30:00,40.45,40.52,40.44,40.51,52587.0,34.0019,34.0607,33.9935,34.0523,52587.0
2019-07-19 10:40:00,40.52,40.52,40.46,40.46,33407.0,34.0607,34.0607,34.0103,34.0103,33407.0
2019-07-19 10:50:00,40.47,40.5,40.45,40.49,27682.0,34.0187,34.0439,34.0019,34.0355,27682.0
2019-07-19 11:00:00,40.48,40.51,40.42,40.47,35480.0,34.0271,34.0523,33.9767,34.0187,35480.0
2019-07-19 11:10:00,40.46,40.47,40.37,40.44,38452.0,34.0103,34.0187,33.9346,33.9935,38452.0
2019-07-19 11:20:00,40.44,40.47,40.38,40.39,24581.0,33.9935,34.0187,33.943,33.9515,24581.0
2019-07-19 11:30:00,40.39,40.43,40.38,40.39,22612.0,33.9515,33.9851,33.943,33.9515,22612.0
2019-07-19 11:40:00,40.39,40.39,40.32,40.36,31196.0,33.9515,33.9515,33.8926,33.9262,31196.0
2019-07-19 11:50:00,40.37,40.39,40.34,40.37,17064.0,33.9346,33.9515,33.9094,33.9346,17064.0
2019-07-19 12:00:00,40.36,40.47,40.36,40.46,44468.0,33.9262,34.0187,33.9262,34.0103,44468.0
2019-07-19 12:10:00,40.45,40.63,40.45,40.56,157672.0,34.0019,34.1532,34.0019,34.0944,157672.0
2019-07-19 12:20:00,40.56,40.58,40.49,40.5,27230.0,34.0944,34.1112,34.0355,34.0439,27230.0
2019-07-19 12:30:00,40.49,40.52,40.46,40.49,27564.0,34.0355,34.0607,34.0103,34.0355,27564.0
2019-07-19 12:40:00,40.5,40.5,40.46,40.5,67314.0,34.0439,34.0439,34.0103,34.0439,67314.0
2019-07-19 12:50:00,40.5,40.56,40.48,40.55,96051.0,34.0439,34.0944,34.0271,34.0859,96051.0
2019-07-19 13:00:00,40.55,40.55,40.46,40.48,27963.0,34.0859,34.0859,34.0103,34.0271,27963.0
2019-07-19 13:10:00,40.48,40.5,40.46,40.46,30643.0,34.0271,34.0439,34.0103,34.0103,30643.0
2019-07-19 13:20:00,40.47,40.5,40.46,40.48,19870.0,34.0187,34.0439,34.0103,34.0271,19870.0
2019-07-19 13:30:00,40.49,40.49,40.44,40.47,23540.0,34.0355,34.0355,33.9935,34.0187,23540.0
2019-07-19 13:40:00,40.47,40.48,40.44,40.46,21649.0,34.0187,34.0271,33.9935,34.0103,21649.0
2019-07-19 13:50:00,40.47,40.49,40.42,40.45,31478.0,34.0187,34.0355,33.9767,34.0019,31478.0
2019-07-19 14:00:00,40.45,40.46,40.36,40.37,45751.0,34.0019,34.0103,33.9262,33.9346,45751.0
2019-07-19 14:10:00,40.37,40.41,40.34,40.4,23462.0,33.9346,33.9683,33.9094,33.9599,23462.0
2019-07-19 14:20:00,40.39,40.46,40.39,40.43,20790.0,33.9515,34.0103,33.9515,33.9851,20790.0
2019-07-19 14:30:00,40.43,40.46,40.37,40.38,33417.0,33.9851,34.0103,33.9346,33.943,33417.0
2019-07-19 14:40:00,40.39,40.45,40.38,40.44,33892.0,33.9515,34.0019,33.943,33.9935,33892.0
2019-07-19 14:50:00,40.45,40.49,40.42,40.48,49999.0,34.0019,34.0355,33.9767,34.0271,49999.0
2019-07-19 15:00:00,40.48,40.48,40.43,40.45,53153.0,34.0271,34.0271,33.9851,34.0019,53153.0
2019-07-19 15:10:00,40.45,40.46,40.42,40.45,36536.0,34.0019,34.0103,33.9767,34.0019,36536.0
2019-07-19 15:20:00,40.45,40.45,40.39,40.4,43078.0,34.0019,34.0019,33.9515,33.9599,43078.0
2019-07-19 15:30:00,40.4,40.42,40.38,40.39,67600.0,33.9599,33.9767,33.943,33.9515,67600.0
2019-07-19 15:40:00,40.39,40.4,40.28,40.29,112926.0,33.9515,33.9599,33.859,33.8674,112926.0
2019-07-19 15:50:00,40.28,40.37,40.23,40.26,537033.0,33.859,33.9346,33.817,33.8422,537033.0
2019-07-22 09:30:00,40.4,40.63,40.33,40.57,81510.0,33.9599,34.1532,33.901,34.1028,81510.0
2019-07-22 09:40:00,40.56,40.65,40.52,40.62,26274.0,34.0944,34.17,34.0607,34.1448,26274.0
2019-07-22 09:50:00,40.62,40.62,40.51,40.55,78018.0,34.1448,34.1448,34.0523,34.0859,78018.0
2019-07-22 10:00:00,40.55,40.7,40.55,40.62,283641.0,34.0859,34.212,34.0859,34.1448,283641.0
2019-07-22 10:10:00,40.61,40.61,40.48,40.49,64497.0,34.1364,34.1364,34.0271,34.0355,64497.0
2019-07-22 10:20:00,40.48,40.55,40.48,40.54,48201.0,34.0271,34.0859,34.0271,34.0775,48201.0
2019-07-22 10:30:00,40.55,40.57,40.51,40.55,31784.0,34.0859,34.1028,34.0523,34.0859,31784.0
2019-07-22 10:40:00,40.55,40.55,40.39,40.41,34519.0,34.0859,34.0859,33.9515,33.9683,34519.0
2019-07-22 10:50:00,40.41,40.48,40.37,40.48,18221.0,33.9683,34.0271,33.9346,34.0271,18221.0
2019-07-22 11:00:00,40.47,40.48,40.38,40.4,45599.0,34.0187,34.0271,33.943,33.9599,45599.0
2019-07-22 11:10:00,40.39,40.41,40.36,40.39,35838.0,33.9515,33.9683,33.9262,33.9515,35838.0
2019-07-22 11:20:00,40.38,40.43,40.36,40.41,67686.0,33.943,33.9851,33.9262,33.9683,67686.0
2019-07-22 11:30:00,40.41,40.49,40.39,40.49,48183.0,33.9683,34.0355,33.9515,34.0355,48183.0
2019-07-22 11:40:00,40.48,40.49,40.42,40.44,17643.0,34.0271,34.0355,33.9767,33.9935,17643.0
2019-07-22 11:50:00,40.44,40.44,40.39,40.4,22017.0,33.9935,33.9935,33.9515,33.9599,22017.0
2019-07-22 12:00:00,40.41,40.41,40.33,40.35,24093.0,33.9683,33.9683,33.901,33.9178,24093.0
2019-07-22 12:10:00,40.36,40.36,40.32,40.35,15468.0,33.9262,33.9262,33.8926,33.9178,15468.0
2019-07-22 12:20:00,40.35,40.38,40.35,40.36,15236.0,33.9178,33.943,33.9178,33.9262,15236.0
2019-07-22 12:30:00,40.37,40.39,40.35,40.38,16613.0,33.9346,33.9515,33.9178,33.943,16613.0
2019-07-22 12:40:00,40.37,40.5,40.36,40.5,87138.0,33.9346,34.0439,33.9262,34.0439,87138.0
2019-07-22 12:50:00,40.5,40.62,40.5,40.57,125768.0,34.0439,34.1448,34.0439,34.1028,125768.0
2019-07-22 13:00:00,40.57,40.58,40.49,40.5,15894.0,34.1028,34.1112,34.0355,34.0439,15894.0
2019-07-22 13:10:00,40.5,40.53,40.48,40.52,17215.0,34.0439,34.0691,34.0271,34.0607,17215.0
2019-07-22 13:20:00,40.52,40.54,40.48,40.52,21856.0,34.0607,34.0775,34.0271,34.0607,21856.0
2019-07-22 13:30:00,40.51,40.54,40.5,40.52,22678.0,34.0523,34.0775,34.0439,34.0607,22678.0
2019-07-22 13:40:00,40.52,40.53,40.48,40.48,22813.0,34.0607,34.0691,34.0271,34.0271,22813.0
2019-07-22 13:50:00,40.48,40.5,40.46,40.48,27301.0,34.0271,34.0439,34.0103,34.0271,27301.0
2019-07-22 14:00:00,40.48,40.51,40.48,40.5,32958.0,34.0271,34.0523,34.0271,34.0439,32958.0
2019-07-22 14:10:00,40.5,40.53,40.46,40.47,43269.0,34.0439,34.0691,34.0103,34.0187,43269.0
2019-07-22 14:20:00,40.46,40.47,40.44,40.46,22297.0,34.0103,34.0187,33.9935,34.0103,22297.0
2019-07-22 14:30:00,40.46,40.48,40.44,40.46,29912.0,34.0103,34.0271,33.9935,34.0103,29912.0
2019-07-22 14:40:00,40.46,40.47,40.43,40.43,30159.0,34.0103,34.0187,33.9851,33.9851,30159.0
2019-07-22 14:50:00,40.43,40.44,40.41,40.44,17754.0,33.9851,33.9935,33.9683,33.9935,17754.0
2019-07-22 15:00:00,40.44,40.5,40.43,40.45,39022.0,33.9935,34.0439,33.9851,34.0019,39022.0
2019-07-22 15:10:00,40.45,40.48,40.45,40.47,36608.0,34.0019,34.0271,34.0019,34.0187,36608.0
2019-07-22 15:20:00,40.48,40.54,40.47,40.52,146946.0,34.0271,34.0775,34.0187,34.0607,146946.0
2019-07-22 15:30:00,40.52,40.52,40.43,40.46,78573.0,34.0607,34.0607,33.9851,34.0103,78573.0
2019-07-22 15:40:00,40.46,40.46,40.4,40.4,110063.0,34.0103,34.0103,33.9599,33.9599,110063.0
2019-07-22 15:50:00,40.4,40.43,40.38,40.38,270039.0,33.9599,33.9851,33.943,33.943,270039.0
2019-07-23 09:30:00,40.54,40.75,40.52,40.73,46324.0,34.0775,34.2541,34.0607,34.2373,46324.0
2019-07-23 09:40:00,40.75,40.84,40.75,40.82,39845.0,34.2541,34.3297,34.2541,34.3129,39845.0
2019-07-23 09:50:00,40.81,40.88,40.74,40.75,41060.0,34.3045,34.3633,34.2457,34.2541,41060.0
2019-07-23 10:00:00,40.76,40.77,40.66,40.76,32806.0,34.2625,34.2709,34.1784,34.2625,32806.0
2019-07-23 10:10:00,40.75,40.82,40.72,40.78,21873.0,34.2541,34.3129,34.2288,34.2793,21873.0
2019-07-23 10:20:00,40.77,40.83,40.74,40.78,21754.0,34.2709,34.3213,34.2457,34.2793,21754.0
2019-07-23 10:30:00,40.78,40.84,40.77,40.84,18749.0,34.2793,34.3297,34.2709,34.3297,18749.0
2019-07-23 10:40:00,40.83,40.87,40.82,40.86,17269.0,34.3213,34.3549,34.3129,34.3465,17269.0
2019-07-23 10:50:00,40.86,40.86,40.77,40.78,17029.0,34.3465,34.3465,34.2709,34.2793,17029.0
2019-07-23 11:00:00,40.77,40.78,40.7,40.73,21631.0,34.2709,34.2793,34.212,34.2373,21631.0
2019-07-23 11:10:00,40.73,40.8,40.73,40.75,24184.0,34.2373,34.2961,34.2373,34.2541,24184.0
2019-07-23 11:20:00,40.75,40.75,40.59,40.62,88871.0,34.2541,34.2541,34.1196,34.1448,88871.0
2019-07-23 11:30:00,40.61,40.62,40.55,40.61,56213.0,34.1364,34.1448,34.0859,34.1364,56213.0
2019-07-23 11:40:00,40.6,40.62,40.56,40.61,28555.0,34.128,34.1448,34.0944,34.1364,28555.0
2019-07-23 11:50:00,40.61,40.66,40.6,40.65,21037.0,34.1364,34.1784,34.128,34.17,21037.0
2019-07-23 12:00:00,40.65,40.68,40.64,40.65,21140.0,34.17,34.1952,34.1616,34.17,21140.0
2019-07-23 12:10:00,40.64,40.66,40.6,40.62,13377.0,34.1616,34.1784,34.128,34.1448,13377.0
2019-07-23 12:20:00,40.62,40.65,40.61,40.62,27026.0,34.1448,34.17,34.1364,34.1448,27026.0
2019-07-23 12:30:00,40.61,40.62,40.51,40.51,25788.0,34.1364,34.1448,34.0523,34.0523,25788.0
2019-07-23 12:40:00,40.51,40.52,40.5,40.51,16439.0,34.0523,34.0607,34.0439,34.0523,16439.0
2019-07-23 12:50:00,40.51,40.53,40.47,40.51,50326.0,34.0523,34.0691,34.0187,34.0523,50326.0
2019-07-23 13:00:00,40.51,40.53,40.46,40.5,191362.0,34.0523,34.0691,34.0103,34.0439,191362.0
2019-07-23 13:10:00,40.5,40.53,40.47,40.51,36913.0,34.0439,34.0691,34.0187,34.0523,36913.0
2019-07-23 13:20:00,40.52,40.53,40.5,40.51,31076.0,34.0607,34.0691,34.0439,34.0523,31076.0
2019-07-23 13:30:00,40.51,40.52,40.48,40.5,31449.0,34.0523,34.0607,34.0271,34.0439,31449.0
2019-07-23 13:40:00,40.52,40.56,40.49,40.52,44284.0,34.0607,34.0944,34.0355,34.0607,44284.0
2019-07-23 13:50:00,40.51,40.62,40.5,40.61,45070.0,34.0523,34.1448,34.0439,34.1364,45070.0
2019-07-23 14:00:00,40.61,40.62,40.58,40.58,34547.0,34.1364,34.1448,34.1112,34.1112,34547.0
2019-07-23 14:10:00,40.59,40.66,40.58,40.64,28783.0,34.1196,34.1784,34.1112,34.1616,28783.0
2019-07-23 14:20:00,40.64,40.7,40.64,40.69,34135.0,34.1616,34.212,34.1616,34.2036,34135.0
2019-07-23 14:30:00,40.69,40.69,40.63,40.64,28082.0,34.2036,34.2036,34.1532,34.1616,28082.0
2019-07-23 14:40:00,40.64,40.67,40.62,40.66,23763.0,34.1616,34.1868,34.1448,34.1784,23763.0
2019-07-23 14:50:00,40.65,40.68,40.65,40.66,20501.0,34.17,34.1952,34.17,34.1784,20501.0
2019-07-23 15:00:00,40.66,40.67,40.6,40.61,32135.0,34.1784,34.1868,34.128,34.1364,32135.0
2019-07-23 15:10:00,40.61,40.63,40.56,40.57,41257.0,34.1364,34.1532,34.0944,34.1028,41257.0
2019-07-23 15:20:00,40.57,40.58,40.54,40.54,28536.0,34.1028,34.1112,34.0775,34.0775,28536.0
2019-07-23 15:30:00,40.55,40.59,40.54,40.59,55641.0,34.0859,34.1196,34.0775,34.1196,55641.0
2019-07-23 15:40:00,40.59,40.61,40.58,40.59,70313.0,34.1196,34.1364,34.1112,34.1196,70313.0
2019-07-23 15:50:00,40.59,40.64,40.53,40.55,268818.0,34.1196,34.1616,34.0691,34.0859,268818.0
2019-07-24 09:30:00,40.42,40.58,40.33,40.52,80882.0,33.9767,34.1112,33.901,34.0607,80882.0
2019-07-24 09:40:00,40.52,40.58,40.37,40.4,50713.0,34.0607,34.1112,33.9346,33.9599,50713.0
2019-07-24 09:50:00,40.4,40.41,40.28,40.32,29731.0,33.9599,33.9683,33.859,33.8926,29731.0
2019-07-24 10:00:00,40.32,40.32,40.2,40.22,30326.0,33.8926,33.8926,33.7917,33.8086,30326.0
2019-07-24 10:10:00,40.22,40.27,40.19,40.21,30613.0,33.8086,33.8506,33.7833,33.8001,30613.0
2019-07-24 10:20:00,40.21,40.26,40.19,40.22,81505.0,33.8001,33.8422,33.7833,33.8086,81505.0
2019-07-24 10:30:00,40.22,40.28,40.22,40.27,27870.0,33.8086,33.859,33.8086,33.8506,27870.0
2019-07-24 10:40:00,40.27,40.28,40.2,40.23,53092.0,33.8506,33.859,33.7917,33.817,53092.0
2019-07-24 10:50:00,40.22,40.27,40.2,40.26,36205.0,33.8086,33.8506,33.7917,33.8422,36205.0
2019-07-24 11:00:00,40.26,40.3,40.22,40.29,20272.0,33.8422,33.8758,33.8086,33.8674,20272.0
2019-07-24 11:10:00,40.29,40.39,40.28,40.37,51315.0,33.8674,33.9515,33.859,33.9346,51315.0
2019-07-24 11:20:00,40.37,40.38,40.33,40.38,54705.0,33.9346,33.943,33.901,33.943,54705.0
2019-07-24 11:30:00,40.38,40.43,40.36,40.4,45574.0,33.943,33.9851,33.9262,33.9599,45574.0
2019-07-24 11:40:00,40.4,40.44,40.38,40.43,28339.0,33.9599,33.9935,33.943,33.9851,28339.0
2019-07-24 11:50:00,40.44,40.45,40.39,40.42,26139.0,33.9935,34.0019,33.9515,33.9767,26139.0
2019-07-24 12:00:00,40.42,40.44,40.41,40.43,15938.0,33.9767,33.9935,33.9683,33.9851,15938.0
2019-07-24 12:10:00,40.43,40.44,40.39,40.42,41987.0,33.9851,33.9935,33.9515,33.9767,41987.0
2019-07-24 12:20:00,40.41,40.45,40.4,40.45,28064.0,33.9683,34.0019,33.9599,34.0019,28064.0
2019-07-24 12:30:00,40.45,40.56,40.43,40.56,90723.0,34.0019,34.0944,33.9851,34.0944,90723.0
2019-07-24 12:40:00,40.55,40.6,40.54,40.58,39631.0,34.0859,34.128,34.0775,34.1112,39631.0
2019-07-24 12:50:00,40.57,40.66,40.55,40.64,81192.0,34.1028,34.1784,34.0859,34.1616,81192.0
2019-07-24 13:00:00,40.65,40.67,40.61,40.66,62841.0,34.17,34.1868,34.1364,34.1784,62841.0
2019-07-24 13:10:00,40.66,40.66,40.58,40.6,31588.0,34.1784,34.1784,34.1112,34.128,31588.0
2019-07-24 13:20:00,40.59,40.62,40.59,40.6,19023.0,34.1196,34.1448,34.1196,34.128,19023.0
2019-07-24 13:30:00,40.59,40.62,40.56,40.61,26250.0,34.1196,34.1448,34.0944,34.1364,26250.0
2019-07-24 13:40:00,40.61,40.62,40.56,40.58,21583.0,34.1364,34.1448,34.0944,34.1112,21583.0
2019-07-24 13:50:00,40.57,40.58,40.52,40.52,16438.0,34.1028,34.1112,34.0607,34.0607,16438.0
2019-07-24 14:00:00,40.52,40.56,40.51,40.53,25369.0,34.0607,34.0944,34.0523,34.0691,25369.0
2019-07-24 14:10:00,40.53,40.62,40.52,40.62,26140.0,34.0691,34.1448,34.0607,34.1448,26140.0
2019-07-24 14:20:00,40.61,40.62,40.59,40.59,14709.0,34.1364,34.1448,34.1196,34.1196,14709.0
2019-07-24 14:30:00,40.59,40.65,40.58,40.61,53526.0,34.1196,34.17,34.1112,34.1364,53526.0
2019-07-24 14:40:00,40.61,40.61,40.56,40.58,17837.0,34.1364,34.1364,34.0944,34.1112,17837.0
2019-07-24 14:50:00,40.59,40.63,40.58,40.63,35689.0,34.1196,34.1532,34.1112,34.1532,35689.0
2019-07-24 15:00:00,40.63,40.63,40.61,40.62,23345.0,34.1532,34.1532,34.1364,34.1448,23345.0
2019-07-24 15:10:00,40.62,40.63,40.6,40.63,50953.0,34.1448,34.1532,34.128,34.1532,50953.0
2019-07-24 15:20:00,40.63,40.65,40.62,40.65,39999.0,34.1532,34.17,34.1448,34.17,39999.0
2019-07-24 15:30:00,40.65,40.65,40.59,40.62,64765.0,34.17,34.17,34.1196,34.1448,64765.0
2019-07-24 15:40:00,40.62,40.64,40.6,40.61,74249.0,34.1448,34.1616,34.128,34.1364,74249.0
2019-07-24 15:50:00,40.61,40.64,40.57,40.58,195815.0,34.1364,34.1616,34.1028,34.1112,195815.0
2019-07-25 09:30:00,40.62,40.72,40.57,40.66,120723.0,34.1448,34.2288,34.1028,34.1784,120723.0
2019-07-25 09:40:00,40.67,40.67,40.48,40.51,72652.0,34.1868,34.1868,34.0271,34.0523,72652.0
2019-07-25 09:50:00,40.51,40.55,40.42,40.52,64115.0,34.0523,34.0859,33.9767,34.0607,64115.0
2019-07-25 10:00:00,40.53,40.67,40.51,40.64,54851.0,34.0691,34.1868,34.0523,34.1616,54851.0
2019-07-25 10:10:00,40.65,40.78,40.65,40.77,40416.0,34.17,34.2793,34.17,34.2709,40416.0
2019-07-25 10:20:00,40.78,40.82,40.72,40.8,38648.0,34.2793,34.3129,34.2288,34.2961,38648.0
2019-07-25 10:30:00,40.8,40.85,40.79,40.81,46588.0,34.2961,34.3381,34.2877,34.3045,46588.0
2019-07-25 10:40:00,40.8,40.82,40.75,40.8,25825.0,34.2961,34.3129,34.2541,34.2961,25825.0
2019-07-25 10:50:00,40.8,40.83,40.76,40.82,35610.0,34.2961,34.3213,34.2625,34.3129,35610.0
2019-07-25 11:00:00,40.82,40.92,40.82,40.89,29308.0,34.3129,34.397,34.3129,34.3717,29308.0
2019-07-25 11:10:00,40.9,40.95,40.9,40.91,32238.0,34.3802,34.4222,34.3802,34.3886,32238.0
2019-07-25 11:20:00,40.91,40.93,40.87,40.88,42996.0,34.3886,34.4054,34.3549,34.3633,42996.0
2019-07-25 11:30:00,40.88,40.9,40.85,40.86,27763.0,34.3633,34.3802,34.3381,34.3465,27763.0
2019-07-25 11:40:00,40.86,40.9,40.78,40.79,26309.0,34.3465,34.3802,34.2793,34.2877,26309.0
2019-07-25 11:50:00,40.79,40.84,40.74,40.84,27745.0,34.2877,34.3297,34.2457,34.3297,27745.0
2019-07-25 12:00:00,40.83,40.83,40.78,40.79,24818.0,34.3213,34.3213,34.2793,34.2877,24818.0
2019-07-25 12:10:00,40.79,40.82,40.77,40.82,20395.0,34.2877,34.3129,34.2709,34.3129,20395.0
2019-07-25 12:20:00,40.82,40.83,40.77,40.79,31448.0,34.3129,34.3213,34.2709,34.2877,31448.0
2019-07-25 12:30:00,40.78,40.8,40.74,40.75,24738.0,34.2793,34.2961,34.2457,34.2541,24738.0
2019-07-25 12:40:00,40.74,40.74,40.67,40.72,32177.0,34.2457,34.2457,34.1868,34.2288,32177.0
2019-07-25 12:50:00,40.72,40.75,40.69,40.75,17031.0,34.2288,34.2541,34.2036,34.2541,17031.0
2019-07-25 13:00:00,40.74,40.75,40.68,40.68,38041.0,34.2457,34.2541,34.1952,34.1952,38041.0
2019-07-25 13:10:00,40.67,40.7,40.67,40.7,28390.0,34.1868,34.212,34.1868,34.212,28390.0
2019-07-25 13:20:00,40.69,40.72,40.62,40.69,52472.0,34.2036,34.2288,34.1448,34.2036,52472.0
2019-07-25 13:30:00,40.7,40.73,40.69,40.71,37299.0,34.212,34.2373,34.2036,34.2204,37299.0
2019-07-25 13:40:00,40.72,40.72,40.68,40.71,32408.0,34.2288,34.2288,34.1952,34.2204,32408.0
2019-07-25 13:50:00,40.72,40.77,40.68,40.68,40089.0,34.2288,34.2709,34.1952,34.1952,40089.0
2019-07-25 14:00:00,40.68,40.74,40.67,40.73,32559.0,34.1952,34.2457,34.1868,34.2373,32559.0
2019-07-25 14:10:00,40.73,40.79,40.69,40.7,39593.0,34.2373,34.2877,34.2036,34.212,39593.0
2019-07-25 14:20:00,40.71,40.72,40.65,40.68,24883.0,34.2204,34.2288,34.17,34.1952,24883.0
2019-07-25 14:30:00,40.68,40.71,40.67,40.67,25726.0,34.1952,34.2204,34.1868,34.1868,25726.0
2019-07-25 14:40:00,40.66,40.72,40.64,40.65,28675.0,34.1784,34.2288,34.1616,34.17,28675.0
2019-07-25 14:50:00,40.64,40.66,40.61,40.62,22280.0,34.1616,34.1784,34.1364,34.1448,22280.0
2019-07-25 15:00:00,40.63,40.66,40.59,40.63,29671.0,34.1532,34.1784,34.1196,34.1532,29671.0
2019-07-25 15:10:00,40.62,40.64,40.59,40.63,27072.0,34.1448,34.1616,34.1196,34.1532,27072.0
2019-07-25 15:20:00,40.63,40.65,40.6,40.64,36597.0,34.1532,34.17,34.128,34.1616,36597.0
2019-07-25 15:30:00,40.63,40.7,40.63,40.68,53219.0,34.1532,34.212,34.1532,34.1952,53219.0
2019-07-25 15:40:00,40.67,40.71,40.65,40.69,62129.0,34.1868,34.2204,34.17,34.2036,62129.0
2019-07-25 15:50:00,40.69,40.73,40.64,40.69,210766.0,34.2036,34.2373,34.1616,34.2036,210766.0
2019-07-26 09:30:00,40.57,40.88,40.57,40.62,111217.0,34.1028,34.3633,34.1028,34.1448,111217.0
2019-07-26 09:40:00,40.62,40.78,40.62,40.74,35896.0,34.1448,34.2793,34.1448,34.2457,35896.0
2019-07-26 09:50:00,40.74,40.77,40.67,40.7,38901.0,34.2457,34.2709,34.1868,34.212,38901.0
2019-07-26 10:00:00,40.69,40.74,40.69,40.73,28385.0,34.2036,34.2457,34.2036,34.2373,28385.0
2019-07-26 10:10:00,40.73,40.76,40.7,40.74,23698.0,34.2373,34.2625,34.212,34.2457,23698.0
2019-07-26 10:20:00,40.74,40.8,40.71,40.75,78428.0,34.2457,34.2961,34.2204,34.2541,78428.0
2019-07-26 10:30:00,40.75,40.82,40.72,40.81,35289.0,34.2541,34.3129,34.2288,34.3045,35289.0
2019-07-26 10:40:00,40.81,40.86,40.81,40.85,29647.0,34.3045,34.3465,34.3045,34.3381,29647.0
2019-07-26 10:50:00,40.84,40.88,40.83,40.83,32357.0,34.3297,34.3633,34.3213,34.3213,32357.0
2019-07-26 11:00:00,40.83,40.83,40.78,40.8,29822.0,34.3213,34.3213,34.2793,34.2961,29822.0
2019-07-26 11:10:00,40.8,40.82,40.78,40.8,26779.0,34.2961,34.3129,34.2793,34.2961,26779.0
2019-07-26 11:20:00,40.8,40.8,40.78,40.8,24316.0,34.2961,34.2961,34.2793,34.2961,24316.0
2019-07-26 11:30:00,40.8,40.85,40.79,40.81,39580.0,34.2961,34.3381,34.2877,34.3045,39580.0
2019-07-26 11:40:00,40.81,40.85,40.78,40.85,18650.0,34.3045,34.3381,34.2793,34.3381,18650.0
2019-07-26 11:50:00,40.86,40.92,40.85,40.89,32811.0,34.3465,34.397,34.3381,34.3717,32811.0
2019-07-26 12:00:00,40.89,40.94,40.87,40.89,16402.0,34.3717,34.4138,34.3549,34.3717,16402.0
2019-07-26 12:10:00,40.9,40.91,40.86,40.88,16783.0,34.3802,34.3886,34.3465,34.3633,16783.0
2019-07-26 12:20:00,40.88,40.89,40.84,40.89,18379.0,34.3633,34.3717,34.3297,34.3717,18379.0
2019-07-26 12:30:00,40.89,40.92,40.88,40.88,24819.0,34.3717,34.397,34.3633,34.3633,24819.0
2019-07-26 12:40:00,40.88,40.88,40.83,40.83,26093.0,34.3633,34.3633,34.3213,34.3213,26093.0
2019-07-26 12:50:00,40.84,40.85,40.79,40.79,21879.0,34.3297,34.3381,34.2877,34.2877,21879.0
2019-07-26 13:00:00,40.78,40.79,40.75,40.75,29943.0,34.2793,34.2877,34.2541,34.2541,29943.0
2019-07-26 13:10:00,40.76,40.77,40.74,40.75,15305.0,34.2625,34.2709,34.2457,34.2541,15305.0
2019-07-26 13:20:00,40.74,40.75,40.72,40.73,18498.0,34.2457,34.2541,34.2288,34.2373,18498.0
2019-07-26 13:30:00,40.73,40.73,40.66,40.67,20945.0,34.2373,34.2373,34.1784,34.1868,20945.0
2019-07-26 13:40:00,40.67,40.67,40.62,40.62,17818.0,34.1868,34.1868,34.1448,34.1448,17818.0
2019-07-26 13:50:00,40.62,40.62,40.52,40.54,51965.0,34.1448,34.1448,34.0607,34.0775,51965.0
2019-07-26 14:00:00,40.53,40.57,40.51,40.57,42706.0,34.0691,34.1028,34.0523,34.1028,42706.0
2019-07-26 14:10:00,40.57,40.58,40.53,40.54,25542.0,34.1028,34.1112,34.0691,34.0775,25542.0
2019-07-26 14:20:00,40.54,40.62,40.54,40.61,22398.0,34.0775,34.1448,34.0775,34.1364,22398.0
2019-07-26 14:30:00,40.61,40.61,40.55,40.57,60848.0,34.1364,34.1364,34.0859,34.1028,60848.0
2019-07-26 14:40:00,40.57,40.66,40.55,40.61,44015.0,34.1028,34.1784,34.0859,34.1364,44015.0
2019-07-26 14:50:00,40.61,40.65,40.61,40.65,35275.0,34.1364,34.17,34.1364,34.17,35275.0
2019-07-26 15:00:00,40.65,40.68,40.64,40.66,24460.0,34.17,34.1952,34.1616,34.1784,24460.0
2019-07-26 15:10:00,40.66,40.66,40.62,40.64,29956.0,34.1784,34.1784,34.1448,34.1616,29956.0
2019-07-26 15:20:00,40.64,40.65,40.63,40.64,34695.0,34.1616,34.17,34.1532,34.1616,34695.0
2019-07-26 15:30:00,40.64,40.72,40.63,40.72,51278.0,34.1616,34.2288,34.1532,34.2288,51278.0
2019-07-26 15:40:00,40.72,40.72,40.65,40.65,59011.0,34.2288,34.2288,34.17,34.17,59011.0
2019-07-26 15:50:00,40.66,40.67,40.59,40.6,215065.0,34.1784,34.1868,34.1196,34.128,215065.0
2019-07-29 09:30:00,40.62,40.84,40.62,40.78,53840.0,34.1448,34.3297,34.1448,34.2793,53840.0
2019-07-29 09:40:00,40.79,40.83,40.7,40.83,31714.0,34.2877,34.3213,34.212,34.3213,31714.0
2019-07-29 09:50:00,40.84,40.87,40.78,40.83,29842.0,34.3297,34.3549,34.2793,34.3213,29842.0
2019-07-29 10:00:00,40.82,40.84,40.79,40.8,34719.0,34.3129,34.3297,34.2877,34.2961,34719.0
2019-07-29 10:10:00,40.8,40.82,40.77,40.78,35403.0,34.2961,34.3129,34.2709,34.2793,35403.0
2019-07-29 10:20:00,40.77,40.8,40.73,40.76,31030.0,34.2709,34.2961,34.2373,34.2625,31030.0
2019-07-29 10:30:00,40.77,40.81,40.74,40.75,26247.0,34.2709,34.3045,34.2457,34.2541,26247.0
2019-07-29 10:40:00,40.76,40.8,40.73,40.76,40024.0,34.2625,34.2961,34.2373,34.2625,40024.0
2019-07-29 10:50:00,40.76,40.78,40.72,40.76,32373.0,34.2625,34.2793,34.2288,34.2625,32373.0
2019-07-29 11:00:00,40.76,40.76,40.71,40.73,48953.0,34.2625,34.2625,34.2204,34.2373,48953.0
2019-07-29 11:10:00,40.73,40.81,40.72,40.78,23172.0,34.2373,34.3045,34.2288,34.2793,23172.0
2019-07-29 11:20:00,40.79,40.83,40.77,40.81,30970.0,34.2877,34.3213,34.2709,34.3045,30970.0
2019-07-29 11:30:00,40.81,40.82,40.75,40.76,18532.0,34.3045,34.3129,34.2541,34.2625,18532.0
2019-07-29 11:40:00,40.76,40.78,40.73,40.73,21759.0,34.2625,34.2793,34.2373,34.2373,21759.0
2019-07-29 11:50:00,40.72,40.73,40.69,40.71,20044.0,34.2288,34.2373,34.2036,34.2204,20044.0
2019-07-29 12:00:00,40.72,40.74,40.71,40.71,14959.0,34.2288,34.2457,34.2204,34.2204,14959.0
2019-07-29 12:10:00,40.71,40.72,40.63,40.65,25165.0,34.2204,34.2288,34.1532,34.17,25165.0
2019-07-29 12:20:00,40.65,40.68,40.62,40.68,13942.0,34.17,34.1952,34.1448,34.1952,13942.0
2019-07-29 12:30:00,40.68,40.68,40.62,40.63,12032.0,34.1952,34.1952,34.1448,34.1532,12032.0
2019-07-29 12:40:00,40.63,40.69,40.61,40.67,17582.0,34.1532,34.2036,34.1364,34.1868,17582.0
2019-07-29 12:50:00,40.67,40.71,40.64,40.71,18214.0,34.1868,34.2204,34.1616,34.2204,18214.0
2019-07-29 13:00:00,40.71,40.73,40.66,40.69,20197.0,34.2204,34.2373,34.1784,34.2036,20197.0
2019-07-29 13:10:00,40.68,40.7,40.65,40.65,20176.0,34.1952,34.212,34.17,34.17,20176.0
2019-07-29 13:20:00,40.66,40.67,40.64,40.65,26817.0,34.1784,34.1868,34.1616,34.17,26817.0
2019-07-29 13:30:00,40.66,40.7,40.64,40.65,27077.0,34.1784,34.212,34.1616,34.17,27077.0
2019-07-29 13:40:00,40.65,40.66,40.63,40.66,18801.0,34.17,34.1784,34.1532,34.1784,18801.0
2019-07-29 13:50:00,40.66,40.68,40.65,40.67,22544.0,34.1784,34.1952,34.17,34.1868,22544.0
2019-07-29 14:00:00,40.66,40.68,40.64,40.65,19924.0,34.1784,34.1952,34.1616,34.17,19924.0
2019-07-29 14:10:00,40.66,40.75,40.65,40.75,32023.0,34.1784,34.2541,34.17,34.2541,32023.0
2019-07-29 14:20:00,40.75,40.79,40.74,40.77,28126.0,34.2541,34.2877,34.2457,34.2709,28126.0
2019-07-29 14:30:00,40.77,40.85,40.77,40.83,61443.0,34.2709,34.3381,34.2709,34.3213,61443.0
2019-07-29 14:40:00,40.83,40.96,40.83,40.96,125975.0,34.3213,34.4306,34.3213,34.4306,125975.0
2019-07-29 14:50:00,40.97,41.02,40.92,40.95,91965.0,34.439,34.481,34.397,34.4222,91965.0
2019-07-29 15:00:00,40.95,40.95,40.89,40.91,49993.0,34.4222,34.4222,34.3717,34.3886,49993.0
2019-07-29 15:10:00,40.91,40.91,40.84,40.88,60138.0,34.3886,34.3886,34.3297,34.3633,60138.0
2019-07-29 15:20:00,40.88,40.91,40.87,40.89,45688.0,34.3633,34.3886,34.3549,34.3717,45688.0
2019-07-29 15:30:00,40.89,40.9,40.84,40.87,85617.0,34.3717,34.3802,34.3297,34.3549,85617.0
2019-07-29 15:40:00,40.87,40.89,40.86,40.86,108177.0,34.3549,34.3717,34.3465,34.3465,108177.0
2019-07-29 15:50:00,40.87,40.96,40.85,40.89,276958.0,34.3549,34.4306,34.3381,34.3717,276958.0
2019-07-30 09:30:00,40.77,40.9,40.6,40.68,89464.0,34.2709,34.3802,34.128,34.1952,89464.0
2019-07-30 09:40:00,40.66,40.66,40.52,40.63,62309.0,34.1784,34.1784,34.0607,34.1532,62309.0
2019-07-30 09:50:00,40.62,40.64,40.55,40.58,55649.0,34.1448,34.1616,34.0859,34.1112,55649.0
2019-07-30 10:00:00,40.57,40.93,40.57,40.89,72356.0,34.1028,34.4054,34.1028,34.3717,72356.0
2019-07-30 10:10:00,40.88,40.9,40.78,40.79,34791.0,34.3633,34.3802,34.2793,34.2877,34791.0
2019-07-30 10:20:00,40.78,40.81,40.72,40.8,44759.0,34.2793,34.3045,34.2288,34.2961,44759.0
2019-07-30 10:30:00,40.81,40.9,40.8,40.9,33908.0,34.3045,34.3802,34.2961,34.3802,33908.0
2019-07-30 10:40:00,40.9,40.96,40.84,40.89,44956.0,34.3802,34.4306,34.3297,34.3717,44956.0
2019-07-30 10:50:00,40.89,40.98,40.88,40.96,57257.0,34.3717,34.4474,34.3633,34.4306,57257.0
2019-07-30 11:00:00,40.95,40.99,40.9,40.9,37778.0,34.4222,34.4558,34.3802,34.3802,37778.0
2019-07-30 11:10:00,40.9,40.95,40.9,40.95,21061.0,34.3802,34.4222,34.3802,34.4222,21061.0
2019-07-30 11:20:00,40.95,40.99,40.92,40.94,34345.0,34.4222,34.4558,34.397,34.4138,34345.0
2019-07-30 11:30:00,40.95,41.01,40.94,40.94,22979.0,34.4222,34.4726,34.4138,34.4138,22979.0
2019-07-30 11:40:00,40.94,41.04,40.92,41.02,29206.0,34.4138,34.4978,34.397,34.481,29206.0
2019-07-30 11:50:00,41.02,41.04,40.97,41.01,21327.0,34.481,34.4978,34.439,34.4726,21327.0
2019-07-30 12:00:00,41.01,41.05,40.99,41.03,23857.0,34.4726,34.5062,34.4558,34.4894,23857.0
2019-07-30 12:10:00,41.02,41.06,41.01,41.05,34355.0,34.481,34.5146,34.4726,34.5062,34355.0
2019-07-30 12:20:00,41.05,41.08,41.04,41.07,19044.0,34.5062,34.5315,34.4978,34.5231,19044.0
2019-07-30 12:30:00,41.07,41.08,41.02,41.04,30394.0,34.5231,34.5315,34.481,34.4978,30394.0
2019-07-30 12:40:00,41.05,41.1,41.05,41.08,78046.0,34.5062,34.5483,34.5062,34.5315,78046.0
2019-07-30 12:50:00,41.08,41.09,41.03,41.07,43644.0,34.5315,34.5399,34.4894,34.5231,43644.0
2019-07-30 13:00:00,41.06,41.08,41.05,41.07,22656.0,34.5146,34.5315,34.5062,34.5231,22656.0
2019-07-30 13:10:00,41.07,41.08,41.04,41.04,24688.0,34.5231,34.5315,34.4978,34.4978,24688.0
2019-07-30 13:20:00,41.04,41.08,41.03,41.07,29103.0,34.4978,34.5315,34.4894,34.5231,29103.0
2019-07-30 13:30:00,41.07,41.07,41.02,41.03,50215.0,34.5231,34.5231,34.481,34.4894,50215.0
2019-07-30 13:40:00,41.04,41.04,40.93,40.93,31400.0,34.4978,34.4978,34.4054,34.4054,31400.0
2019-07-30 13:50:00,40.94,40.98,40.93,40.93,35614.0,34.4138,34.4474,34.4054,34.4054,35614.0
2019-07-30 14:00:00,40.93,40.96,40.9,40.91,37227.0,34.4054,34.4306,34.3802,34.3886,37227.0
2019-07-30 14:10:00,40.91,40.95,40.88,40.95,32044.0,34.3886,34.4222,34.3633,34.4222,32044.0
2019-07-30 14:20:00,40.95,40.95,40.89,40.9,20635.0,34.4222,34.4222,34.3717,34.3802,20635.0
2019-07-30 14:30:00,40.9,40.94,40.88,40.93,32390.0,34.3802,34.4138,34.3633,34.4054,32390.0
2019-07-30 14:40:00,40.94,40.95,40.91,40.95,22677.0,34.4138,34.4222,34.3886,34.4222,22677.0
2019-07-30 14:50:00,40.95,40.96,40.91,40.96,39289.0,34.4222,34.4306,34.3886,34.4306,39289.0
2019-07-30 15:00:00,40.96,40.98,40.92,40.93,38968.0,34.4306,34.4474,34.397,34.4054,38968.0
2019-07-30 15:10:00,40.93,40.99,40.92,40.98,46704.0,34.4054,34.4558,34.397,34.4474,46704.0
2019-07-30 15:20:00,40.98,41.02,40.95,40.98,64906.0,34.4474,34.481,34.4222,34.4474,64906.0
2019-07-30 15:30:00,40.98,41.01,40.95,40.96,52966.0,34.4474,34.4726,34.4222,34.4306,52966.0
2019-07-30 15:40:00,40.95,40.98,40.94,40.96,84024.0,34.4222,34.4474,34.4138,34.4306,84024.0
2019-07-30 15:50:00,40.97,40.97,40.86,40.95,415232.0,34.439,34.439,34.3465,34.4222,415232.0
2019-07-31 09:30:00,40.85,41.02,40.79,41.01,112350.0,34.3381,34.481,34.2877,34.4726,112350.0
2019-07-31 09:40:00,41.0,41.01,40.89,40.95,91051.0,34.4642,34.4726,34.3717,34.4222,91051.0
2019-07-31 09:50:00,40.95,41.13,40.93,41.1,93029.0,34.4222,34.5735,34.4054,34.5483,93029.0
2019-07-31 10:00:00,41.09,41.23,41.09,41.18,96312.0,34.5399,34.6575,34.5399,34.6155,96312.0
2019-07-31 10:10:00,41.18,41.22,41.13,41.16,72756.0,34.6155,34.6491,34.5735,34.5987,72756.0
2019-07-31 10:20:00,41.15,41.19,41.12,41.13,41790.0,34.5903,34.6239,34.5651,34.5735,41790.0
2019-07-31 10:30:00,41.13,41.15,41.03,41.09,84062.0,34.5735,34.5903,34.4894,34.5399,84062.0
2019-07-31 10:40:00,41.09,41.12,41.04,41.04,172737.0,34.5399,34.5651,34.4978,34.4978,172737.0
2019-07-31 10:50:00,41.04,41.07,40.98,41.0,134517.0,34.4978,34.5231,34.4474,34.4642,134517.0
2019-07-31 11:00:00,41.0,41.03,40.96,41.0,65378.0,34.4642,34.4894,34.4306,34.4642,65378.0
2019-07-31 11:10:00,41.0,41.02,40.95,41.02,100370.0,34.4642,34.481,34.4222,34.481,100370.0
2019-07-31 11:20:00,41.02,41.11,40.99,41.1,46454.0,34.481,34.5567,34.4558,34.5483,46454.0
2019-07-31 11:30:00,41.09,41.2,41.09,41.18,46860.0,34.5399,34.6323,34.5399,34.6155,46860.0
2019-07-31 11:40:00,41.18,41.28,41.18,41.27,73699.0,34.6155,34.6996,34.6155,34.6912,73699.0
2019-07-31 11:50:00,41.27,41.3,41.23,41.25,41684.0,34.6912,34.7164,34.6575,34.6744,41684.0
2019-07-31 12:00:00,41.24,41.34,41.24,41.27,178788.0,34.666,34.75,34.666,34.6912,178788.0
2019-07-31 12:10:00,41.28,41.36,41.25,41.36,47544.0,34.6996,34.7668,34.6744,34.7668,47544.0
2019-07-31 12:20:00,41.35,41.41,41.31,41.41,72033.0,34.7584,34.8089,34.7248,34.8089,72033.0
2019-07-31 12:30:00,41.41,41.42,41.35,41.41,48002.0,34.8089,34.8173,34.7584,34.8089,48002.0
2019-07-31 12:40:00,41.41,41.45,41.35,41.42,61983.0,34.8089,34.8425,34.7584,34.8173,61983.0
2019-07-31 12:50:00,41.41,41.49,41.4,41.47,47109.0,34.8089,34.8761,34.8004,34.8593,47109.0
2019-07-31 13:00:00,41.47,41.55,41.47,41.5,53719.0,34.8593,34.9265,34.8593,34.8845,53719.0
2019-07-31 13:10:00,41.5,41.61,41.49,41.58,106189.0,34.8845,34.977,34.8761,34.9518,106189.0
2019-07-31 13:20:00,41.57,41.66,41.55,41.66,112811.0,34.9433,35.019,34.9265,35.019,112811.0
2019-07-31 13:30:00,41.66,41.66,41.52,41.55,116739.0,35.019,35.019,34.9013,34.9265,116739.0
2019-07-31 13:40:00,41.56,41.62,41.48,41.52,129142.0,34.9349,34.9854,34.8677,34.9013,129142.0
2019-07-31 13:50:00,41.52,41.79,41.51,41.74,174071.0,34.9013,35.1283,34.8929,35.0862,174071.0
2019-07-31 14:00:00,41.71,41.71,41.48,41.62,92394.0,35.061,35.061,34.8677,34.9854,92394.0
2019-07-31 14:10:00,41.61,41.62,41.5,41.52,167387.0,34.977,34.9854,34.8845,34.9013,167387.0
2019-07-31 14:20:00,41.52,41.55,41.48,41.52,42539.0,34.9013,34.9265,34.8677,34.9013,42539.0
2019-07-31 14:30:00,41.52,41.61,41.38,41.39,76845.0,34.9013,34.977,34.7836,34.792,76845.0
2019-07-31 14:40:00,41.39,41.41,41.15,41.18,94546.0,34.792,34.8089,34.5903,34.6155,94546.0
2019-07-31 14:50:00,41.17,41.2,40.92,41.17,96864.0,34.6071,34.6323,34.397,34.6071,96864.0
2019-07-31 15:00:00,41.17,41.31,41.12,41.23,87993.0,34.6071,34.7248,34.5651,34.6575,87993.0
2019-07-31 15:10:00,41.23,41.29,41.16,41.29,150015.0,34.6575,34.708,34.5987,34.708,150015.0
2019-07-31 15:20:00,41.28,41.34,41.25,41.27,65133.0,34.6996,34.75,34.6744,34.6912,65133.0
2019-07-31 15:30:00,41.27,41.3,41.23,41.26,117296.0,34.6912,34.7164,34.6575,34.6828,117296.0
2019-07-31 15:40:00,41.26,41.37,41.21,41.34,139443.0,34.6828,34.7752,34.6407,34.75,139443.0
2019-07-31 15:50:00,41.34,41.34,41.09,41.09,618540.0,34.75,34.75,34.5399,34.5399,618540.0
2019-08-01 09:30:00,41.23,41.72,41.1,41.69,221226.0,34.6575,35.0694,34.5483,35.0442,221226.0
2019-08-01 09:40:00,41.69,41.85,41.59,41.71,209280.0,35.0442,35.1787,34.9602,35.061,209280.0
2019-08-01 09:50:00,41.71,41.9,41.63,41.86,163166.0,35.061,35.2207,34.9938,35.1871,163166.0
2019-08-01 10:00:00,41.83,41.87,41.6,41.68,155355.0,35.1619,35.1955,34.9686,35.0358,155355.0
2019-08-01 10:10:00,41.69,41.8,41.68,41.79,109637.0,35.0442,35.1367,35.0358,35.1283,109637.0
2019-08-01 10:20:00,41.79,42.1,41.79,41.96,157356.0,35.1283,35.3889,35.1283,35.2712,157356.0
2019-08-01 10:30:00,41.95,41.99,41.74,41.75,93075.0,35.2628,35.2964,35.0862,35.0947,93075.0
2019-08-01 10:40:00,41.74,41.76,41.45,41.73,166622.0,35.0862,35.1031,34.8425,35.0778,166622.0
2019-08-01 10:50:00,41.73,41.82,41.71,41.8,57827.0,35.0778,35.1535,35.061,35.1367,57827.0
2019-08-01 11:00:00,41.79,41.91,41.77,41.87,96462.0,35.1283,35.2291,35.1115,35.1955,96462.0
2019-08-01 11:10:00,41.88,41.97,41.86,41.88,142301.0,35.2039,35.2796,35.1871,35.2039,142301.0
2019-08-01 11:20:00,41.88,41.99,41.87,41.96,105397.0,35.2039,35.2964,35.1955,35.2712,105397.0
2019-08-01 11:30:00,41.96,41.96,41.83,41.86,114573.0,35.2712,35.2712,35.1619,35.1871,114573.0
2019-08-01 11:40:00,41.85,41.85,41.67,41.71,44333.0,35.1787,35.1787,35.0274,35.061,44333.0
2019-08-01 11:50:00,41.7,41.88,41.69,41.83,67712.0,35.0526,35.2039,35.0442,35.1619,67712.0
2019-08-01 12:00:00,41.84,41.98,41.82,41.96,94184.0,35.1703,35.288,35.1535,35.2712,94184.0
2019-08-01 12:10:00,41.97,41.99,41.93,41.98,108389.0,35.2796,35.2964,35.246,35.288,108389.0
2019-08-01 12:20:00,41.97,41.99,41.78,41.78,70875.0,35.2796,35.2964,35.1199,35.1199,70875.0
2019-08-01 12:30:00,41.78,41.89,41.76,41.86,60302.0,35.1199,35.2123,35.1031,35.1871,60302.0
2019-08-01 12:40:00,41.86,41.89,41.8,41.81,40743.0,35.1871,35.2123,35.1367,35.1451,40743.0
2019-08-01 12:50:00,41.81,41.86,41.73,41.84,44688.0,35.1451,35.1871,35.0778,35.1703,44688.0
2019-08-01 13:00:00,41.83,41.83,41.75,41.75,29024.0,35.1619,35.1619,35.0947,35.0947,29024.0
2019-08-01 13:10:00,41.75,41.75,41.7,41.71,38000.0,35.0947,35.0947,35.0526,35.061,38000.0
2019-08-01 13:20:00,41.71,41.77,41.61,41.65,139462.0,35.061,35.1115,34.977,35.0106,139462.0
2019-08-01 13:30:00,41.64,41.87,41.54,41.54,252468.0,35.0022,35.1955,34.9181,34.9181,252468.0
2019-08-01 13:40:00,41.51,41.58,41.37,41.53,113951.0,34.8929,34.9518,34.7752,34.9097,113951.0
2019-08-01 13:50:00,41.51,41.6,41.28,41.37,156624.0,34.8929,34.9686,34.6996,34.7752,156624.0
2019-08-01 14:00:00,41.36,41.41,41.08,41.1,141031.0,34.7668,34.8089,34.5315,34.5483,141031.0
2019-08-01 14:10:00,41.1,41.31,40.99,41.28,134795.0,34.5483,34.7248,34.4558,34.6996,134795.0
2019-08-01 14:20:00,41.28,41.29,41.11,41.23,72423.0,34.6996,34.708,34.5567,34.6575,72423.0
2019-08-01 14:30:00,41.23,41.25,41.14,41.17,93244.0,34.6575,34.6744,34.5819,34.6071,93244.0
2019-08-01 14:40:00,41.16,41.24,41.08,41.24,77163.0,34.5987,34.666,34.5315,34.666,77163.0
2019-08-01 14:50:00,41.24,41.28,41.18,41.24,54437.0,34.666,34.6996,34.6155,34.666,54437.0
2019-08-01 15:00:00,41.25,41.34,41.22,41.25,134550.0,34.6744,34.75,34.6491,34.6744,134550.0
2019-08-01 15:10:00,41.26,41.35,41.18,41.3,120605.0,34.6828,34.7584,34.6155,34.7164,120605.0
2019-08-01 15:20:00,41.3,41.4,41.27,41.37,137507.0,34.7164,34.8004,34.6912,34.7752,137507.0
2019-08-01 15:30:00,41.37,41.39,41.2,41.31,201574.0,34.7752,34.792,34.6323,34.7248,201574.0
2019-08-01 15:40:00,41.32,41.38,41.31,41.33,224791.0,34.7332,34.7836,34.7248,34.7416,224791.0
2019-08-01 15:50:00,41.32,41.33,41.16,41.2,876600.0,34.7332,34.7416,34.5987,34.6323,876600.0
2019-08-02 09:30:00,40.97,41.16,40.47,40.96,490152.0,34.439,34.5987,34.0187,34.4306,490152.0
2019-08-02 09:40:00,40.95,40.95,40.42,40.68,406670.0,34.4222,34.4222,33.9767,34.1952,406670.0
2019-08-02 09:50:00,40.67,40.71,40.21,40.22,396143.0,34.1868,34.2204,33.8001,33.8086,396143.0
2019-08-02 10:00:00,40.22,40.24,39.81,39.81,237284.0,33.8086,33.8254,33.4639,33.4639,237284.0
2019-08-02 10:10:00,39.82,39.99,39.8,39.84,184510.0,33.4723,33.6152,33.4555,33.4891,184510.0
2019-08-02 10:20:00,39.85,40.04,39.85,40.0,123340.0,33.4975,33.6572,33.4975,33.6236,123340.0
2019-08-02 10:30:00,40.0,40.0,39.81,39.86,124522.0,33.6236,33.6236,33.4639,33.5059,124522.0
2019-08-02 10:40:00,39.84,39.88,39.8,39.83,114818.0,33.4891,33.5227,33.4555,33.4807,114818.0
2019-08-02 10:50:00,39.83,39.85,39.65,39.66,132719.0,33.4807,33.4975,33.3294,33.3378,132719.0
2019-08-02 11:00:00,39.66,39.68,39.52,39.67,136458.0,33.3378,33.3546,33.2201,33.3462,136458.0
2019-08-02 11:10:00,39.68,39.86,39.58,39.85,358504.0,33.3546,33.5059,33.2706,33.4975,358504.0
2019-08-02 11:20:00,39.85,39.86,39.45,39.45,300730.0,33.4975,33.5059,33.1613,33.1613,300730.0
2019-08-02 11:30:00,39.45,39.51,39.4,39.48,136897.0,33.1613,33.2117,33.1193,33.1865,136897.0
2019-08-02 11:40:00,39.48,39.91,39.47,39.84,324068.0,33.1865,33.548,33.1781,33.4891,324068.0
2019-08-02 11:50:00,39.84,39.84,39.69,39.76,86267.0,33.4891,33.4891,33.363,33.4219,86267.0
2019-08-02 12:00:00,39.76,39.78,39.67,39.7,87838.0,33.4219,33.4387,33.3462,33.3714,87838.0
2019-08-02 12:10:00,39.7,39.85,39.69,39.83,71006.0,33.3714,33.4975,33.363,33.4807,71006.0
2019-08-02 12:20:00,39.82,39.85,39.78,39.82,71897.0,33.4723,33.4975,33.4387,33.4723,71897.0
2019-08-02 12:30:00,39.82,39.82,39.72,39.77,83706.0,33.4723,33.4723,33.3883,33.4303,83706.0
2019-08-02 12:40:00,39.77,39.79,39.69,39.73,62728.0,33.4303,33.4471,33.363,33.3967,62728.0
2019-08-02 12:50:00,39.73,39.78,39.72,39.78,66845.0,33.3967,33.4387,33.3883,33.4387,66845.0
2019-08-02 13:00:00,39.79,39.88,39.77,39.88,149336.0,33.4471,33.5227,33.4303,33.5227,149336.0
2019-08-02 13:10:00,39.87,39.95,39.87,39.92,134964.0,33.5143,33.5816,33.5143,33.5564,134964.0
2019-08-02 13:20:00,39.93,40.02,39.91,39.98,91617.0,33.5648,33.6404,33.548,33.6068,91617.0
2019-08-02 13:30:00,40.0,40.0,39.93,39.95,39564.0,33.6236,33.6236,33.5648,33.5816,39564.0
2019-08-02 13:40:00,39.95,40.13,39.94,40.07,72889.0,33.5816,33.7329,33.5732,33.6825,72889.0
2019-08-02 13:50:00,40.08,40.15,40.04,40.12,84268.0,33.6909,33.7497,33.6572,33.7245,84268.0
2019-08-02 14:00:00,40.13,40.17,40.1,40.14,75120.0,33.7329,33.7665,33.7077,33.7413,75120.0
2019-08-02 14:10:00,40.16,40.16,40.02,40.1,51385.0,33.7581,33.7581,33.6404,33.7077,51385.0
2019-08-02 14:20:00,40.1,40.17,40.08,40.13,56425.0,33.7077,33.7665,33.6909,33.7329,56425.0
2019-08-02 14:30:00,40.13,40.15,40.08,40.14,59703.0,33.7329,33.7497,33.6909,33.7413,59703.0
2019-08-02 14:40:00,40.15,40.15,40.05,40.08,56802.0,33.7497,33.7497,33.6656,33.6909,56802.0
2019-08-02 14:50:00,40.08,40.1,40.0,40.05,48615.0,33.6909,33.7077,33.6236,33.6656,48615.0
2019-08-02 15:00:00,40.05,40.09,40.0,40.02,62895.0,33.6656,33.6993,33.6236,33.6404,62895.0
2019-08-02 15:10:00,40.01,40.02,39.93,40.0,75386.0,33.632,33.6404,33.5648,33.6236,75386.0
2019-08-02 15:20:00,40.0,40.05,39.99,40.01,124336.0,33.6236,33.6656,33.6152,33.632,124336.0
2019-08-02 15:30:00,40.02,40.28,39.99,40.26,246812.0,33.6404,33.859,33.6152,33.8422,246812.0
2019-08-02 15:40:00,40.26,40.27,40.19,40.21,237669.0,33.8422,33.8506,33.7833,33.8001,237669.0
2019-08-02 15:50:00,40.21,40.21,40.03,40.08,682630.0,33.8001,33.8001,33.6488,33.6909,682630.0
2019-08-05 09:30:00,39.01,39.54,39.01,39.47,322079.0,32.7914,33.2369,32.7914,33.1781,322079.0
2019-08-05 09:40:00,39.48,39.5,39.02,39.02,434033.0,33.1865,33.2033,32.7998,32.7998,434033.0
2019-08-05 09:50:00,39.02,39.05,38.78,38.8,158057.0,32.7998,32.8251,32.5981,32.6149,158057.0
2019-08-05 10:00:00,38.79,38.86,38.62,38.82,130211.0,32.6065,32.6653,32.4636,32.6317,130211.0
2019-08-05 10:10:00,38.81,38.87,38.77,38.83,67892.0,32.6233,32.6738,32.5897,32.6401,67892.0
2019-08-05 10:20:00,38.83,38.85,38.71,38.74,94652.0,32.6401,32.6569,32.5393,32.5645,94652.0
2019-08-05 10:30:00,38.74,38.8,38.67,38.69,169381.0,32.5645,32.6149,32.5056,32.5224,169381.0
2019-08-05 10:40:00,38.69,38.73,38.6,38.62,109884.0,32.5224,32.5561,32.4468,32.4636,109884.0
2019-08-05 10:50:00,38.62,38.63,38.55,38.58,138129.0,32.4636,32.472,32.4048,32.43,138129.0
2019-08-05 11:00:00,38.57,38.63,38.53,38.59,96988.0,32.4216,32.472,32.388,32.4384,96988.0
2019-08-05 11:10:00,38.59,38.6,38.45,38.45,164821.0,32.4384,32.4468,32.3207,32.3207,164821.0
2019-08-05 11:20:00,38.47,38.6,38.45,38.59,121773.0,32.3375,32.4468,32.3207,32.4384,121773.0
2019-08-05 11:30:00,38.58,38.62,38.52,38.59,228840.0,32.43,32.4636,32.3795,32.4384,228840.0
2019-08-05 11:40:00,38.58,38.68,38.56,38.68,196504.0,32.43,32.514,32.4132,32.514,196504.0
2019-08-05 11:50:00,38.68,38.68,38.59,38.59,71934.0,32.514,32.514,32.4384,32.4384,71934.0
2019-08-05 12:00:00,38.59,38.6,38.48,38.51,97051.0,32.4384,32.4468,32.3459,32.3711,97051.0
2019-08-05 12:10:00,38.51,38.57,38.48,38.52,79893.0,32.3711,32.4216,32.3459,32.3795,79893.0
2019-08-05 12:20:00,38.53,38.54,38.35,38.35,97385.0,32.388,32.3964,32.2366,32.2366,97385.0
2019-08-05 12:30:00,38.36,38.37,38.25,38.27,131705.0,32.2451,32.2535,32.1526,32.1694,131705.0
2019-08-05 12:40:00,38.27,38.27,38.07,38.08,129662.0,32.1694,32.1694,32.0013,32.0097,129662.0
2019-08-05 12:50:00,38.07,38.14,38.03,38.04,160386.0,32.0013,32.0601,31.9677,31.9761,160386.0
2019-08-05 13:00:00,38.05,38.1,37.93,37.97,143994.0,31.9845,32.0265,31.8836,31.9172,143994.0
2019-08-05 13:10:00,37.98,38.05,37.97,38.04,85258.0,31.9256,31.9845,31.9172,31.9761,85258.0
2019-08-05 13:20:00,38.04,38.2,38.03,38.11,139326.0,31.9761,32.1106,31.9677,32.0349,139326.0
2019-08-05 13:30:00,38.12,38.13,37.99,38.08,74101.0,32.0433,32.0517,31.934,32.0097,74101.0
2019-08-05 13:40:00,38.08,38.1,37.92,37.93,57781.0,32.0097,32.0265,31.8752,31.8836,57781.0
2019-08-05 13:50:00,37.93,37.99,37.88,37.9,100009.0,31.8836,31.934,31.8416,31.8584,100009.0
2019-08-05 14:00:00,37.9,37.91,37.8,37.83,72892.0,31.8584,31.8668,31.7743,31.7995,72892.0
2019-08-05 14:10:00,37.82,37.86,37.81,37.83,71073.0,31.7911,31.8248,31.7827,31.7995,71073.0
2019-08-05 14:20:00,37.83,37.84,37.68,37.69,95187.0,31.7995,31.8079,31.6735,31.6819,95187.0
2019-08-05 14:30:00,37.7,37.7,37.58,37.59,79341.0,31.6903,31.6903,31.5894,31.5978,79341.0
2019-08-05 14:40:00,37.59,37.64,37.57,37.61,72525.0,31.5978,31.6398,31.581,31.6146,72525.0
2019-08-05 14:50:00,37.6,37.63,37.47,37.5,120558.0,31.6062,31.6314,31.4969,31.5221,120558.0
2019-08-05 15:00:00,37.51,37.59,37.5,37.52,158988.0,31.5305,31.5978,31.5221,31.539,158988.0
2019-08-05 15:10:00,37.52,37.9,37.52,37.87,223463.0,31.539,31.8584,31.539,31.8332,223463.0
2019-08-05 15:20:00,37.87,38.02,37.87,37.98,358922.0,31.8332,31.9593,31.8332,31.9256,358922.0
2019-08-05 15:30:00,37.98,38.06,37.88,38.0,310387.0,31.9256,31.9929,31.8416,31.9424,310387.0
2019-08-05 15:40:00,38.01,38.1,37.94,37.98,313253.0,31.9508,32.0265,31.892,31.9256,313253.0
2019-08-05 15:50:00,37.98,37.99,37.76,37.79,1021239.0,31.9256,31.934,31.7407,31.7659,1021239.0
2019-08-06 09:30:00,38.17,38.18,37.96,38.08,151865.0,32.0853,32.0937,31.9088,32.0097,151865.0
2019-08-06 09:40:00,38.08,38.2,37.89,37.89,154989.0,32.0097,32.1106,31.85,31.85,154989.0
2019-08-06 09:50:00,37.88,37.9,37.75,37.83,229698.0,31.8416,31.8584,31.7323,31.7995,229698.0
2019-08-06 10:00:00,37.82,37.84,37.67,37.7,111724.0,31.7911,31.8079,31.665,31.6903,111724.0
2019-08-06 10:10:00,37.7,37.72,37.38,37.38,144581.0,31.6903,31.7071,31.4213,31.4213,144581.0
2019-08-06 10:20:00,37.37,37.44,37.33,37.33,97125.0,31.4129,31.4717,31.3792,31.3792,97125.0
2019-08-06 10:30:00,37.34,37.39,37.27,37.3,103956.0,31.3876,31.4297,31.3288,31.354,103956.0
2019-08-06 10:40:00,37.31,37.37,37.13,37.14,126512.0,31.3624,31.4129,31.2111,31.2195,126512.0
2019-08-06 10:50:00,37.15,37.16,37.02,37.03,100432.0,31.2279,31.2363,31.1187,31.1271,100432.0
2019-08-06 11:00:00,37.04,37.08,37.0,37.01,90657.0,31.1355,31.1691,31.1018,31.1103,90657.0
2019-08-06 11:10:00,37.01,37.01,36.87,36.87,111165.0,31.1103,31.1103,30.9926,30.9926,111165.0
2019-08-06 11:20:00,36.87,36.9,36.81,36.86,118636.0,30.9926,31.0178,30.9421,30.9842,118636.0
2019-08-06 11:30:00,36.87,36.88,36.69,36.76,90083.0,30.9926,31.001,30.8413,30.9001,90083.0
2019-08-06 11:40:00,36.76,36.82,36.75,36.79,71002.0,30.9001,30.9505,30.8917,30.9253,71002.0
2019-08-06 11:50:00,36.79,36.79,36.68,36.75,70232.0,30.9253,30.9253,30.8329,30.8917,70232.0
2019-08-06 12:00:00,36.76,36.84,36.69,36.73,77492.0,30.9001,30.9674,30.8413,30.8749,77492.0
2019-08-06 12:10:00,36.73,36.74,36.6,36.64,69140.0,30.8749,30.8833,30.7656,30.7992,69140.0
2019-08-06 12:20:00,36.64,36.64,36.56,36.57,55015.0,30.7992,30.7992,30.732,30.7404,55015.0
2019-08-06 12:30:00,36.57,36.6,36.51,36.55,101330.0,30.7404,30.7656,30.69,30.7236,101330.0
2019-08-06 12:40:00,36.54,36.62,36.5,36.52,103707.0,30.7152,30.7824,30.6816,30.6984,103707.0
2019-08-06 12:50:00,36.52,36.63,36.46,36.62,110224.0,30.6984,30.7908,30.6479,30.7824,110224.0
2019-08-06 13:00:00,36.62,36.7,36.59,36.69,71746.0,30.7824,30.8497,30.7572,30.8413,71746.0
2019-08-06 13:10:00,36.69,36.69,36.59,36.6,66611.0,30.8413,30.8413,30.7572,30.7656,66611.0
2019-08-06 13:20:00,36.61,36.77,36.6,36.7,98038.0,30.774,30.9085,30.7656,30.8497,98038.0
2019-08-06 13:30:00,36.7,37.04,36.7,36.95,150199.0,30.8497,31.1355,30.8497,31.0598,150199.0
2019-08-06 13:40:00,36.95,37.0,36.9,36.98,111834.0,31.0598,31.1018,31.0178,31.085,111834.0
2019-08-06 13:50:00,36.97,37.11,36.93,37.09,116019.0,31.0766,31.1943,31.043,31.1775,116019.0
2019-08-06 14:00:00,37.09,37.14,37.04,37.14,84286.0,31.1775,31.2195,31.1355,31.2195,84286.0
2019-08-06 14:10:00,37.14,37.31,37.13,37.29,63046.0,31.2195,31.3624,31.2111,31.3456,63046.0
2019-08-06 14:20:00,37.3,37.34,37.27,37.32,78686.0,31.354,31.3876,31.3288,31.3708,78686.0
2019-08-06 14:30:00,37.32,37.42,37.32,37.34,100760.0,31.3708,31.4549,31.3708,31.3876,100760.0
2019-08-06 14:40:00,37.34,37.39,37.31,37.36,56794.0,31.3876,31.4297,31.3624,31.4045,56794.0
2019-08-06 14:50:00,37.36,37.4,37.34,37.39,127876.0,31.4045,31.4381,31.3876,31.4297,127876.0
2019-08-06 15:00:00,37.4,37.49,37.38,37.45,120098.0,31.4381,31.5137,31.4213,31.4801,120098.0
2019-08-06 15:10:00,37.44,37.53,37.39,37.41,129795.0,31.4717,31.5474,31.4297,31.4465,129795.0
2019-08-06 15:20:00,37.41,37.43,37.33,37.41,155452.0,31.4465,31.4633,31.3792,31.4465,155452.0
2019-08-06 15:30:00,37.4,37.42,37.34,37.4,203364.0,31.4381,31.4549,31.3876,31.4381,203364.0
2019-08-06 15:40:00,37.39,37.45,37.35,37.41,217332.0,31.4297,31.4801,31.3961,31.4465,217332.0
2019-08-06 15:50:00,37.42,37.52,37.39,37.43,573692.0,31.4549,31.539,31.4297,31.4633,573692.0
2019-08-07 09:30:00,36.82,36.99,36.53,36.91,285546.0,30.9505,31.0934,30.7068,31.0262,285546.0
2019-08-07 09:40:00,36.91,36.93,36.5,36.61,106579.0,31.0262,31.043,30.6816,30.774,106579.0
2019-08-07 09:50:00,36.61,36.73,36.55,36.63,199264.0,30.774,30.8749,30.7236,30.7908,199264.0
2019-08-07 10:00:00,36.63,36.68,36.45,36.56,170755.0,30.7908,30.8329,30.6395,30.732,170755.0
2019-08-07 10:10:00,36.56,36.84,36.55,36.79,149702.0,30.732,30.9674,30.7236,30.9253,149702.0
2019-08-07 10:20:00,36.78,36.94,36.78,36.9,182638.0,30.9169,31.0514,30.9169,31.0178,182638.0
2019-08-07 10:30:00,36.9,37.0,36.87,36.97,103466.0,31.0178,31.1018,30.9926,31.0766,103466.0
2019-08-07 10:40:00,36.97,37.01,36.87,37.01,65490.0,31.0766,31.1103,30.9926,31.1103,65490.0
2019-08-07 10:50:00,37.01,37.1,36.99,37.07,65376.0,31.1103,31.1859,31.0934,31.1607,65376.0
2019-08-07 11:00:00,37.07,37.1,37.0,37.1,85404.0,31.1607,31.1859,31.1018,31.1859,85404.0
2019-08-07 11:10:00,37.09,37.19,37.06,37.08,128714.0,31.1775,31.2616,31.1523,31.1691,128714.0
2019-08-07 11:20:00,37.09,37.11,36.97,36.97,84341.0,31.1775,31.1943,31.0766,31.0766,84341.0
2019-08-07 11:30:00,36.97,37.0,36.94,36.96,59669.0,31.0766,31.1018,31.0514,31.0682,59669.0
2019-08-07 11:40:00,36.95,36.96,36.89,36.92,76163.0,31.0598,31.0682,31.0094,31.0346,76163.0
2019-08-07 11:50:00,36.92,36.95,36.79,36.8,164301.0,31.0346,31.0598,30.9253,30.9337,164301.0
2019-08-07 12:00:00,36.8,36.84,36.74,36.77,82839.0,30.9337,30.9674,30.8833,30.9085,82839.0
2019-08-07 12:10:00,36.77,36.85,36.73,36.73,101529.0,30.9085,30.9758,30.8749,30.8749,101529.0
2019-08-07 12:20:00,36.73,36.73,36.62,36.67,64131.0,30.8749,30.8749,30.7824,30.8245,64131.0
2019-08-07 12:30:00,36.66,36.75,36.65,36.75,46222.0,30.816,30.8917,30.8076,30.8917,46222.0
2019-08-07 12:40:00,36.74,36.84,36.73,36.77,71121.0,30.8833,30.9674,30.8749,30.9085,71121.0
2019-08-07 12:50:00,36.78,36.86,36.78,36.86,78911.0,30.9169,30.9842,30.9169,30.9842,78911.0
2019-08-07 13:00:00,36.86,36.92,36.84,36.92,61386.0,30.9842,31.0346,30.9674,31.0346,61386.0
2019-08-07 13:10:00,36.92,36.93,36.84,36.86,120535.0,31.0346,31.043,30.9674,30.9842,120535.0
2019-08-07 13:20:00,36.86,36.88,36.83,36.84,43343.0,30.9842,31.001,30.9589,30.9674,43343.0
2019-08-07 13:30:00,36.84,36.92,36.84,36.91,76871.0,30.9674,31.0346,30.9674,31.0262,76871.0
2019-08-07 13:40:00,36.91,37.02,36.91,37.0,80524.0,31.0262,31.1187,31.0262,31.1018,80524.0
2019-08-07 13:50:00,37.0,37.02,36.93,36.95,74572.0,31.1018,31.1187,31.043,31.0598,74572.0
2019-08-07 14:00:00,36.95,37.05,36.93,37.02,63937.0,31.0598,31.1439,31.043,31.1187,63937.0
2019-08-07 14:10:00,37.02,37.02,36.9,36.94,74247.0,31.1187,31.1187,31.0178,31.0514,74247.0
2019-08-07 14:20:00,36.94,37.09,36.94,37.08,53754.0,31.0514,31.1775,31.0514,31.1691,53754.0
2019-08-07 14:30:00,37.08,37.09,37.01,37.04,63307.0,31.1691,31.1775,31.1103,31.1355,63307.0
2019-08-07 14:40:00,37.04,37.17,37.02,37.16,62483.0,31.1355,31.2447,31.1187,31.2363,62483.0
2019-08-07 14:50:00,37.16,37.22,37.15,37.2,46925.0,31.2363,31.2868,31.2279,31.27,46925.0
2019-08-07 15:00:00,37.2,37.22,37.11,37.14,88410.0,31.27,31.2868,31.1943,31.2195,88410.0
2019-08-07 15:10:00,37.14,37.25,37.13,37.23,78570.0,31.2195,31.312,31.2111,31.2952,78570.0
2019-08-07 15:20:00,37.23,37.27,37.2,37.25,59606.0,31.2952,31.3288,31.27,31.312,59606.0
2019-08-07 15:30:00,37.25,37.39,37.22,37.39,107140.0,31.312,31.4297,31.2868,31.4297,107140.0
2019-08-07 15:40:00,37.39,37.39,37.29,37.3,123855.0,31.4297,31.4297,31.3456,31.354,123855.0
2019-08-07 15:50:00,37.29,37.4,37.25,37.29,662029.0,31.3456,31.4381,31.312,31.3456,662029.0
2019-08-08 09:30:00,37.49,37.49,37.2,37.22,146327.0,31.5137,31.5137,31.27,31.2868,146327.0
2019-08-08 09:40:00,37.22,37.39,37.22,37.31,34251.0,31.2868,31.4297,31.2868,31.3624,34251.0
2019-08-08 09:50:00,37.3,37.54,37.18,37.42,86445.0,31.354,31.5558,31.2532,31.4549,86445.0
2019-08-08 10:00:00,37.43,37.65,37.43,37.55,98870.0,31.4633,31.6482,31.4633,31.5642,98870.0
2019-08-08 10:10:00,37.54,37.67,37.52,37.67,44529.0,31.5558,31.665,31.539,31.665,44529.0
2019-08-08 10:20:00,37.67,37.68,37.49,37.5,38533.0,31.665,31.6735,31.5137,31.5221,38533.0
2019-08-08 10:30:00,37.5,37.59,37.5,37.58,45515.0,31.5221,31.5978,31.5221,31.5894,45515.0
2019-08-08 10:40:00,37.58,37.72,37.58,37.72,43586.0,31.5894,31.7071,31.5894,31.7071,43586.0
2019-08-08 10:50:00,37.71,37.75,37.65,37.74,87273.0,31.6987,31.7323,31.6482,31.7239,87273.0
2019-08-08 11:00:00,37.73,37.73,37.67,37.73,75730.0,31.7155,31.7155,31.665,31.7155,75730.0
2019-08-08 11:10:00,37.72,37.87,37.7,37.86,55644.0,31.7071,31.8332,31.6903,31.8248,55644.0
2019-08-08 11:20:00,37.87,37.89,37.83,37.84,44268.0,31.8332,31.85,31.7995,31.8079,44268.0
2019-08-08 11:30:00,37.83,37.84,37.79,37.82,34854.0,31.7995,31.8079,31.7659,31.7911,34854.0
2019-08-08 11:40:00,37.83,37.86,37.79,37.79,24404.0,31.7995,31.8248,31.7659,31.7659,24404.0
2019-08-08 11:50:00,37.77,37.82,37.75,37.82,27563.0,31.7491,31.7911,31.7323,31.7911,27563.0
2019-08-08 12:00:00,37.82,37.93,37.74,37.93,81282.0,31.7911,31.8836,31.7239,31.8836,81282.0
2019-08-08 12:10:00,37.93,38.02,37.92,38.01,72756.0,31.8836,31.9593,31.8752,31.9508,72756.0
2019-08-08 12:20:00,38.0,38.01,37.93,37.94,27949.0,31.9424,31.9508,31.8836,31.892,27949.0
2019-08-08 12:30:00,37.94,37.95,37.86,37.88,32374.0,31.892,31.9004,31.8248,31.8416,32374.0
2019-08-08 12:40:00,37.88,38.11,37.88,38.1,109235.0,31.8416,32.0349,31.8416,32.0265,109235.0
2019-08-08 12:50:00,38.11,38.19,38.11,38.19,153234.0,32.0349,32.1022,32.0349,32.1022,153234.0
2019-08-08 13:00:00,38.18,38.18,38.08,38.09,32197.0,32.0937,32.0937,32.0097,32.0181,32197.0
2019-08-08 13:10:00,38.09,38.11,38.08,38.09,22428.0,32.0181,32.0349,32.0097,32.0181,22428.0
2019-08-08 13:20:00,38.09,38.12,38.09,38.09,29797.0,32.0181,32.0433,32.0181,32.0181,29797.0
2019-08-08 13:30:00,38.09,38.13,38.08,38.12,31923.0,32.0181,32.0517,32.0097,32.0433,31923.0
2019-08-08 13:40:00,38.11,38.17,38.11,38.15,18647.0,32.0349,32.0853,32.0349,32.0685,18647.0
2019-08-08 13:50:00,38.15,38.18,38.12,38.16,20418.0,32.0685,32.0937,32.0433,32.0769,20418.0
2019-08-08 14:00:00,38.16,38.18,38.09,38.13,40709.0,32.0769,32.0937,32.0181,32.0517,40709.0
2019-08-08 14:10:00,38.12,38.22,38.1,38.21,33982.0,32.0433,32.1274,32.0265,32.119,33982.0
2019-08-08 14:20:00,38.21,38.26,38.21,38.25,29598.0,32.119,32.161,32.119,32.1526,29598.0
2019-08-08 14:30:00,38.26,38.28,38.23,38.26,30638.0,32.161,32.1778,32.1358,32.161,30638.0
2019-08-08 14:40:00,38.27,38.27,38.17,38.19,67182.0,32.1694,32.1694,32.0853,32.1022,67182.0
2019-08-08 14:50:00,38.18,38.22,38.17,38.19,84703.0,32.0937,32.1274,32.0853,32.1022,84703.0
2019-08-08 15:00:00,38.19,38.25,38.19,38.22,51564.0,32.1022,32.1526,32.1022,32.1274,51564.0
2019-08-08 15:10:00,38.23,38.25,38.1,38.11,115336.0,32.1358,32.1526,32.0265,32.0349,115336.0
2019-08-08 15:20:00,38.11,38.15,38.09,38.13,71318.0,32.0349,32.0685,32.0181,32.0517,71318.0
2019-08-08 15:30:00,38.12,38.2,38.12,38.2,113437.0,32.0433,32.1106,32.0433,32.1106,113437.0
2019-08-08 15:40:00,38.2,38.31,38.2,38.23,145462.0,32.1106,32.203,32.1106,32.1358,145462.0
2019-08-08 15:50:00,38.23,38.31,38.23,38.29,399891.0,32.1358,32.203,32.1358,32.1862,399891.0
2019-08-09 09:30:00,38.19,38.26,38.06,38.22,130204.0,32.1022,32.161,31.9929,32.1274,130204.0
2019-08-09 09:40:00,38.21,38.22,38.12,38.13,51193.0,32.119,32.1274,32.0433,32.0517,51193.0
2019-08-09 09:50:00,38.13,38.14,38.03,38.05,44378.0,32.0517,32.0601,31.9677,31.9845,44378.0
2019-08-09 10:00:00,38.05,38.09,37.92,37.97,72057.0,31.9845,32.0181,31.8752,31.9172,72057.0
2019-08-09 10:10:00,37.96,38.02,37.78,37.78,95021.0,31.9088,31.9593,31.7575,31.7575,95021.0
2019-08-09 10:20:00,37.79,37.85,37.75,37.76,40679.0,31.7659,31.8164,31.7323,31.7407,40679.0
2019-08-09 10:30:00,37.77,37.77,37.63,37.72,36176.0,31.7491,31.7491,31.6314,31.7071,36176.0
2019-08-09 10:40:00,37.71,37.8,37.69,37.78,24559.0,31.6987,31.7743,31.6819,31.7575,24559.0
2019-08-09 10:50:00,37.79,37.87,37.74,37.74,28983.0,31.7659,31.8332,31.7239,31.7239,28983.0
2019-08-09 11:00:00,37.75,37.78,37.71,37.73,28023.0,31.7323,31.7575,31.6987,31.7155,28023.0
2019-08-09 11:10:00,37.74,37.8,37.73,37.75,23613.0,31.7239,31.7743,31.7155,31.7323,23613.0
2019-08-09 11:20:00,37.75,37.78,37.66,37.66,32927.0,31.7323,31.7575,31.6566,31.6566,32927.0
2019-08-09 11:30:00,37.66,37.78,37.66,37.75,30935.0,31.6566,31.7575,31.6566,31.7323,30935.0
2019-08-09 11:40:00,37.74,37.78,37.72,37.77,33755.0,31.7239,31.7575,31.7071,31.7491,33755.0
2019-08-09 11:50:00,37.77,37.8,37.73,37.75,44112.0,31.7491,31.7743,31.7155,31.7323,44112.0
2019-08-09 12:00:00,37.76,37.88,37.75,37.86,53190.0,31.7407,31.8416,31.7323,31.8248,53190.0
2019-08-09 12:10:00,37.87,37.88,37.8,37.8,46068.0,31.8332,31.8416,31.7743,31.7743,46068.0
2019-08-09 12:20:00,37.8,37.84,37.79,37.82,26516.0,31.7743,31.8079,31.7659,31.7911,26516.0
2019-08-09 12:30:00,37.81,37.85,37.79,37.85,30489.0,31.7827,31.8164,31.7659,31.8164,30489.0
2019-08-09 12:40:00,37.85,37.98,37.83,37.97,40942.0,31.8164,31.9256,31.7995,31.9172,40942.0
2019-08-09 12:50:00,37.97,38.13,37.94,38.01,67983.0,31.9172,32.0517,31.892,31.9508,67983.0
2019-08-09 13:00:00,38.0,38.07,37.99,38.07,30487.0,31.9424,32.0013,31.934,32.0013,30487.0
2019-08-09 13:10:00,38.06,38.11,38.04,38.11,42016.0,31.9929,32.0349,31.9761,32.0349,42016.0
2019-08-09 13:20:00,38.1,38.25,38.1,38.22,103046.0,32.0265,32.1526,32.0265,32.1274,103046.0
2019-08-09 13:30:00,38.22,38.24,38.18,38.23,44671.0,32.1274,32.1442,32.0937,32.1358,44671.0
2019-08-09 13:40:00,38.23,38.31,38.23,38.31,45933.0,32.1358,32.203,32.1358,32.203,45933.0
2019-08-09 13:50:00,38.31,38.33,38.26,38.27,43854.0,32.203,32.2198,32.161,32.1694,43854.0
2019-08-09 14:00:00,38.27,38.33,38.21,38.27,102497.0,32.1694,32.2198,32.119,32.1694,102497.0
2019-08-09 14:10:00,38.27,38.3,38.24,38.27,31186.0,32.1694,32.1946,32.1442,32.1694,31186.0
2019-08-09 14:20:00,38.27,38.35,38.25,38.31,43754.0,32.1694,32.2366,32.1526,32.203,43754.0
2019-08-09 14:30:00,38.3,38.31,38.21,38.23,76858.0,32.1946,32.203,32.119,32.1358,76858.0
2019-08-09 14:40:00,38.23,38.32,38.23,38.27,45303.0,32.1358,32.2114,32.1358,32.1694,45303.0
2019-08-09 14:50:00,38.26,38.31,38.24,38.26,56855.0,32.161,32.203,32.1442,32.161,56855.0
2019-08-09 15:00:00,38.27,38.45,38.25,38.45,73575.0,32.1694,32.3207,32.1526,32.3207,73575.0
2019-08-09 15:10:00,38.45,38.47,38.39,38.42,105293.0,32.3207,32.3375,32.2703,32.2955,105293.0
2019-08-09 15:20:00,38.41,38.46,38.4,38.45,76187.0,32.2871,32.3291,32.2787,32.3207,76187.0
2019-08-09 15:30:00,38.45,38.5,38.44,38.47,169312.0,32.3207,32.3627,32.3123,32.3375,169312.0
2019-08-09 15:40:00,38.47,38.53,38.42,38.5,171345.0,32.3375,32.388,32.2955,32.3627,171345.0
2019-08-09 15:50:00,38.49,38.5,38.35,38.37,527503.0,32.3543,32.3627,32.2366,32.2535,527503.0
2019-08-12 09:30:00,38.03,38.03,37.71,37.8,129798.0,31.9677,31.9677,31.6987,31.7743,129798.0
2019-08-12 09:40:00,37.79,37.81,37.55,37.55,137057.0,31.7659,31.7827,31.5642,31.5642,137057.0
2019-08-12 09:50:00,37.56,37.69,37.56,37.69,46362.0,31.5726,31.6819,31.5726,31.6819,46362.0
2019-08-12 10:00:00,37.68,37.71,37.42,37.43,55658.0,31.6735,31.6987,31.4549,31.4633,55658.0
2019-08-12 10:10:00,37.42,37.5,37.38,37.46,66943.0,31.4549,31.5221,31.4213,31.4885,66943.0
2019-08-12 10:20:00,37.45,37.56,37.45,37.48,47343.0,31.4801,31.5726,31.4801,31.5053,47343.0
2019-08-12 10:30:00,37.48,37.51,37.29,37.36,154976.0,31.5053,31.5305,31.3456,31.4045,154976.0
2019-08-12 10:40:00,37.36,37.4,37.23,37.26,49851.0,31.4045,31.4381,31.2952,31.3204,49851.0
2019-08-12 10:50:00,37.25,37.29,37.2,37.25,31109.0,31.312,31.3456,31.27,31.312,31109.0
2019-08-12 11:00:00,37.24,37.25,37.1,37.13,48969.0,31.3036,31.312,31.1859,31.2111,48969.0
2019-08-12 11:10:00,37.13,37.2,37.03,37.18,97145.0,31.2111,31.27,31.1271,31.2532,97145.0
2019-08-12 11:20:00,37.18,37.23,37.13,37.17,30623.0,31.2532,31.2952,31.2111,31.2447,30623.0
2019-08-12 11:30:00,37.17,37.18,37.1,37.14,38780.0,31.2447,31.2532,31.1859,31.2195,38780.0
2019-08-12 11:40:00,37.13,37.23,37.12,37.23,30990.0,31.2111,31.2952,31.2027,31.2952,30990.0
2019-08-12 11:50:00,37.23,37.26,37.2,37.2,27212.0,31.2952,31.3204,31.27,31.27,27212.0
2019-08-12 12:00:00,37.2,37.23,37.13,37.23,90396.0,31.27,31.2952,31.2111,31.2952,90396.0
2019-08-12 12:10:00,37.24,37.39,37.23,37.38,61387.0,31.3036,31.4297,31.2952,31.4213,61387.0
2019-08-12 12:20:00,37.39,37.52,37.39,37.51,51401.0,31.4297,31.539,31.4297,31.5305,51401.0
2019-08-12 12:30:00,37.5,37.54,37.48,37.5,39459.0,31.5221,31.5558,31.5053,31.5221,39459.0
2019-08-12 12:40:00,37.51,37.52,37.41,37.44,39271.0,31.5305,31.539,31.4465,31.4717,39271.0
2019-08-12 12:50:00,37.44,37.49,37.43,37.45,42361.0,31.4717,31.5137,31.4633,31.4801,42361.0
2019-08-12 13:00:00,37.45,37.5,37.44,37.46,29440.0,31.4801,31.5221,31.4717,31.4885,29440.0
2019-08-12 13:10:00,37.47,37.48,37.42,37.44,41976.0,31.4969,31.5053,31.4549,31.4717,41976.0
2019-08-12 13:20:00,37.44,37.45,37.39,37.4,30850.0,31.4717,31.4801,31.4297,31.4381,30850.0
2019-08-12 13:30:00,37.4,37.42,37.36,37.39,34187.0,31.4381,31.4549,31.4045,31.4297,34187.0
2019-08-12 13:40:00,37.39,37.39,37.28,37.3,74089.0,31.4297,31.4297,31.3372,31.354,74089.0
2019-08-12 13:50:00,37.3,37.37,37.29,37.37,40648.0,31.354,31.4129,31.3456,31.4129,40648.0
2019-08-12 14:00:00,37.36,37.4,37.32,37.4,32161.0,31.4045,31.4381,31.3708,31.4381,32161.0
2019-08-12 14:10:00,37.4,37.44,37.38,37.41,45482.0,31.4381,31.4717,31.4213,31.4465,45482.0
2019-08-12 14:20:00,37.42,37.43,37.39,37.4,35408.0,31.4549,31.4633,31.4297,31.4381,35408.0
2019-08-12 14:30:00,37.4,37.41,37.33,37.38,30785.0,31.4381,31.4465,31.3792,31.4213,30785.0
2019-08-12 14:40:00,37.38,37.38,37.24,37.32,67822.0,31.4213,31.4213,31.3036,31.3708,67822.0
2019-08-12 14:50:00,37.32,37.39,37.32,37.36,62984.0,31.3708,31.4297,31.3708,31.4045,62984.0
2019-08-12 15:00:00,37.36,37.4,37.32,37.38,52833.0,31.4045,31.4381,31.3708,31.4213,52833.0
2019-08-12 15:10:00,37.37,37.4,37.36,37.4,40887.0,31.4129,31.4381,31.4045,31.4381,40887.0
2019-08-12 15:20:00,37.39,37.4,37.35,37.39,36010.0,31.4297,31.4381,31.3961,31.4297,36010.0
2019-08-12 15:30:00,37.4,37.4,37.34,37.35,15552.0,31.4381,31.4381,31.3876,31.3961,15552.0
2019-08-12 15:40:00,37.35,37.36,37.31,37.36,29398.0,31.3961,31.4045,31.3624,31.4045,29398.0
2019-08-12 15:50:00,37.36,37.43,37.35,37.39,213063.0,31.4045,31.4633,31.3961,31.4297,213063.0
2019-08-13 09:30:00,37.27,37.74,37.27,37.73,121184.0,31.3288,31.7239,31.3288,31.7155,121184.0
2019-08-13 09:40:00,37.72,38.42,37.61,38.36,123027.0,31.7071,32.2955,31.6146,32.2451,123027.0
2019-08-13 09:50:00,38.39,38.45,38.17,38.41,106374.0,32.2703,32.3207,32.0853,32.2871,106374.0
2019-08-13 10:00:00,38.41,38.43,38.29,38.39,82004.0,32.2871,32.3039,32.1862,32.2703,82004.0
2019-08-13 10:10:00,38.4,38.57,38.29,38.56,100749.0,32.2787,32.4216,32.1862,32.4132,100749.0
2019-08-13 10:20:00,38.57,38.73,38.5,38.6,108760.0,32.4216,32.5561,32.3627,32.4468,108760.0
2019-08-13 10:30:00,38.6,38.63,38.45,38.46,78418.0,32.4468,32.472,32.3207,32.3291,78418.0
2019-08-13 10:40:00,38.46,38.48,38.23,38.25,59916.0,32.3291,32.3459,32.1358,32.1526,59916.0
2019-08-13 10:50:00,38.24,38.26,38.12,38.13,51688.0,32.1442,32.161,32.0433,32.0517,51688.0
2019-08-13 11:00:00,38.12,38.14,38.02,38.08,55785.0,32.0433,32.0601,31.9593,32.0097,55785.0
2019-08-13 11:10:00,38.08,38.09,37.8,37.84,57529.0,32.0097,32.0181,31.7743,31.8079,57529.0
2019-08-13 11:20:00,37.84,37.87,37.76,37.8,53528.0,31.8079,31.8332,31.7407,31.7743,53528.0
2019-08-13 11:30:00,37.8,37.85,37.77,37.84,35262.0,31.7743,31.8164,31.7491,31.8079,35262.0
2019-08-13 11:40:00,37.84,37.88,37.82,37.84,36633.0,31.8079,31.8416,31.7911,31.8079,36633.0
2019-08-13 11:50:00,37.85,38.02,37.83,37.99,53729.0,31.8164,31.9593,31.7995,31.934,53729.0
2019-08-13 12:00:00,38.0,38.02,37.79,37.8,93819.0,31.9424,31.9593,31.7659,31.7743,93819.0
2019-08-13 12:10:00,37.79,37.82,37.7,37.77,141918.0,31.7659,31.7911,31.6903,31.7491,141918.0
2019-08-13 12:20:00,37.77,37.86,37.77,37.82,44267.0,31.7491,31.8248,31.7491,31.7911,44267.0
2019-08-13 12:30:00,37.83,37.89,37.79,37.84,34251.0,31.7995,31.85,31.7659,31.8079,34251.0
2019-08-13 12:40:00,37.84,37.85,37.79,37.79,20449.0,31.8079,31.8164,31.7659,31.7659,20449.0
2019-08-13 12:50:00,37.8,37.85,37.79,37.83,38084.0,31.7743,31.8164,31.7659,31.7995,38084.0
2019-08-13 13:00:00,37.83,37.86,37.79,37.84,24155.0,31.7995,31.8248,31.7659,31.8079,24155.0
2019-08-13 13:10:00,37.84,37.86,37.68,37.7,39294.0,31.8079,31.8248,31.6735,31.6903,39294.0
2019-08-13 13:20:00,37.69,37.75,37.68,37.74,22509.0,31.6819,31.7323,31.6735,31.7239,22509.0
2019-08-13 13:30:00,37.74,37.78,37.73,37.75,23292.0,31.7239,31.7575,31.7155,31.7323,23292.0
2019-08-13 13:40:00,37.76,37.76,37.69,37.69,24372.0,31.7407,31.7407,31.6819,31.6819,24372.0
2019-08-13 13:50:00,37.7,37.73,37.69,37.73,21940.0,31.6903,31.7155,31.6819,31.7155,21940.0
2019-08-13 14:00:00,37.73,37.76,37.71,37.74,34919.0,31.7155,31.7407,31.6987,31.7239,34919.0
2019-08-13 14:10:00,37.74,37.76,37.71,37.75,29848.0,31.7239,31.7407,31.6987,31.7323,29848.0
2019-08-13 14:20:00,37.75,37.79,37.73,37.78,40055.0,31.7323,31.7659,31.7155,31.7575,40055.0
2019-08-13 14:30:00,37.78,37.82,37.73,37.81,36661.0,31.7575,31.7911,31.7155,31.7827,36661.0
2019-08-13 14:40:00,37.81,37.83,37.77,37.77,36623.0,31.7827,31.7995,31.7491,31.7491,36623.0
2019-08-13 14:50:00,37.77,37.81,37.65,37.67,44311.0,31.7491,31.7827,31.6482,31.665,44311.0
2019-08-13 15:00:00,37.68,37.72,37.65,37.68,40675.0,31.6735,31.7071,31.6482,31.6735,40675.0
2019-08-13 15:10:00,37.69,37.71,37.66,37.7,37580.0,31.6819,31.6987,31.6566,31.6903,37580.0
2019-08-13 15:20:00,37.7,37.73,37.68,37.72,50236.0,31.6903,31.7155,31.6735,31.7071,50236.0
2019-08-13 15:30:00,37.71,37.73,37.68,37.69,68189.0,31.6987,31.7155,31.6735,31.6819,68189.0
2019-08-13 15:40:00,37.69,37.7,37.64,37.68,107219.0,31.6819,31.6903,31.6398,31.6735,107219.0
2019-08-13 15:50:00,37.68,37.77,37.64,37.76,364886.0,31.6735,31.7491,31.6398,31.7407,364886.0
2019-08-14 09:30:00,37.28,37.5,37.11,37.5,269446.0,31.3372,31.5221,31.1943,31.5221,269446.0
2019-08-14 09:40:00,37.49,37.59,37.42,37.42,84227.0,31.5137,31.5978,31.4549,31.4549,84227.0
2019-08-14 09:50:00,37.42,37.52,37.35,37.45,47045.0,31.4549,31.539,31.3961,31.4801,47045.0
2019-08-14 10:00:00,37.44,37.44,37.15,37.2,74879.0,31.4717,31.4717,31.2279,31.27,74879.0
2019-08-14 10:10:00,37.19,37.2,37.12,37.17,32412.0,31.2616,31.27,31.2027,31.2447,32412.0
2019-08-14 10:20:00,37.16,37.35,37.14,37.34,40360.0,31.2363,31.3961,31.2195,31.3876,40360.0
2019-08-14 10:30:00,37.34,37.34,37.23,37.28,47660.0,31.3876,31.3876,31.2952,31.3372,47660.0
2019-08-14 10:40:00,37.28,37.3,37.18,37.19,31268.0,31.3372,31.354,31.2532,31.2616,31268.0
2019-08-14 10:50:00,37.19,37.32,37.19,37.22,43131.0,31.2616,31.3708,31.2616,31.2868,43131.0
2019-08-14 11:00:00,37.21,37.22,37.13,37.17,27226.0,31.2784,31.2868,31.2111,31.2447,27226.0
2019-08-14 11:10:00,37.16,37.16,37.01,37.05,48303.0,31.2363,31.2363,31.1103,31.1439,48303.0
2019-08-14 11:20:00,37.05,37.18,37.05,37.15,46388.0,31.1439,31.2532,31.1439,31.2279,46388.0
2019-08-14 11:30:00,37.16,37.29,37.15,37.21,43087.0,31.2363,31.3456,31.2279,31.2784,43087.0
2019-08-14 11:40:00,37.22,37.23,37.12,37.18,33354.0,31.2868,31.2952,31.2027,31.2532,33354.0
2019-08-14 11:50:00,37.19,37.22,37.15,37.19,23928.0,31.2616,31.2868,31.2279,31.2616,23928.0
2019-08-14 12:00:00,37.18,37.18,37.08,37.08,41152.0,31.2532,31.2532,31.1691,31.1691,41152.0
2019-08-14 12:10:00,37.09,37.18,37.08,37.14,23770.0,31.1775,31.2532,31.1691,31.2195,23770.0
2019-08-14 12:20:00,37.14,37.15,37.06,37.09,20637.0,31.2195,31.2279,31.1523,31.1775,20637.0
2019-08-14 12:30:00,37.09,37.19,37.09,37.12,77202.0,31.1775,31.2616,31.1775,31.2027,77202.0
2019-08-14 12:40:00,37.13,37.14,37.02,37.03,33448.0,31.2111,31.2195,31.1187,31.1271,33448.0
2019-08-14 12:50:00,37.02,37.06,36.95,37.01,64274.0,31.1187,31.1523,31.0598,31.1103,64274.0
2019-08-14 13:00:00,36.99,37.11,36.96,37.02,53777.0,31.0934,31.1943,31.0682,31.1187,53777.0
2019-08-14 13:10:00,37.02,37.09,37.0,37.05,30675.0,31.1187,31.1775,31.1018,31.1439,30675.0
2019-08-14 13:20:00,37.06,37.24,37.04,37.18,36080.0,31.1523,31.3036,31.1355,31.2532,36080.0
2019-08-14 13:30:00,37.18,37.22,37.12,37.17,103398.0,31.2532,31.2868,31.2027,31.2447,103398.0
2019-08-14 13:40:00,37.17,37.21,37.04,37.09,72069.0,31.2447,31.2784,31.1355,31.1775,72069.0
2019-08-14 13:50:00,37.09,37.1,37.01,37.04,29998.0,31.1775,31.1859,31.1103,31.1355,29998.0
2019-08-14 14:00:00,37.03,37.04,36.98,37.01,30008.0,31.1271,31.1355,31.085,31.1103,30008.0
2019-08-14 14:10:00,37.01,37.09,37.0,37.04,44623.0,31.1103,31.1775,31.1018,31.1355,44623.0
2019-08-14 14:20:00,37.04,37.07,37.0,37.02,48926.0,31.1355,31.1607,31.1018,31.1187,48926.0
2019-08-14 14:30:00,37.02,37.04,36.93,36.93,28943.0,31.1187,31.1355,31.043,31.043,28943.0
2019-08-14 14:40:00,36.94,36.96,36.9,36.91,29506.0,31.0514,31.0682,31.0178,31.0262,29506.0
2019-08-14 14:50:00,36.91,36.95,36.9,36.9,23728.0,31.0262,31.0598,31.0178,31.0178,23728.0
2019-08-14 15:00:00,36.9,37.06,36.87,36.98,59840.0,31.0178,31.1523,30.9926,31.085,59840.0
2019-08-14 15:10:00,36.97,36.98,36.76,36.77,121957.0,31.0766,31.085,30.9001,30.9085,121957.0
2019-08-14 15:20:00,36.76,36.98,36.7,36.89,101944.0,30.9001,31.085,30.8497,31.0094,101944.0
2019-08-14 15:30:00,36.88,36.88,36.76,36.84,104259.0,31.001,31.001,30.9001,30.9674,104259.0
2019-08-14 15:40:00,36.84,36.89,36.73,36.83,138128.0,30.9674,31.0094,30.8749,30.9589,138128.0
2019-08-14 15:50:00,36.83,36.89,36.75,36.77,369282.0,30.9589,31.0094,30.8917,30.9085,369282.0
2019-08-15 09:30:00,36.88,37.05,36.75,36.83,90051.0,31.001,31.1439,30.8917,30.9589,90051.0
2019-08-15 09:40:00,36.83,36.89,36.76,36.83,38112.0,30.9589,31.0094,30.9001,30.9589,38112.0
2019-08-15 09:50:00,36.82,36.99,36.75,36.97,37962.0,30.9505,31.0934,30.8917,31.0766,37962.0
2019-08-15 10:00:00,36.98,36.99,36.7,36.73,50128.0,31.085,31.0934,30.8497,30.8749,50128.0
2019-08-15 10:10:00,36.72,36.79,36.62,36.64,32338.0,30.8665,30.9253,30.7824,30.7992,32338.0
2019-08-15 10:20:00,36.63,36.69,36.58,36.58,31836.0,30.7908,30.8413,30.7488,30.7488,31836.0
2019-08-15 10:30:00,36.58,36.74,36.55,36.64,30271.0,30.7488,30.8833,30.7236,30.7992,30271.0
2019-08-15 10:40:00,36.64,36.71,36.63,36.65,45657.0,30.7992,30.8581,30.7908,30.8076,45657.0
2019-08-15 10:50:00,36.65,36.71,36.62,36.63,50037.0,30.8076,30.8581,30.7824,30.7908,50037.0
2019-08-15 11:00:00,36.62,36.64,36.58,36.6,42344.0,30.7824,30.7992,30.7488,30.7656,42344.0
2019-08-15 11:10:00,36.61,36.63,36.56,36.62,35309.0,30.774,30.7908,30.732,30.7824,35309.0
2019-08-15 11:20:00,36.61,36.77,36.57,36.77,56805.0,30.774,30.9085,30.7404,30.9085,56805.0
2019-08-15 11:30:00,36.78,36.85,36.76,36.85,27414.0,30.9169,30.9758,30.9001,30.9758,27414.0
2019-08-15 11:40:00,36.84,36.86,36.73,36.74,25047.0,30.9674,30.9842,30.8749,30.8833,25047.0
2019-08-15 11:50:00,36.75,36.82,36.73,36.8,29853.0,30.8917,30.9505,30.8749,30.9337,29853.0
2019-08-15 12:00:00,36.8,36.86,36.78,36.82,34004.0,30.9337,30.9842,30.9169,30.9505,34004.0
2019-08-15 12:10:00,36.81,36.82,36.74,36.79,38543.0,30.9421,30.9505,30.8833,30.9253,38543.0
2019-08-15 12:20:00,36.79,36.79,36.71,36.71,25997.0,30.9253,30.9253,30.8581,30.8581,25997.0
2019-08-15 12:30:00,36.71,36.74,36.68,36.7,36300.0,30.8581,30.8833,30.8329,30.8497,36300.0
2019-08-15 12:40:00,36.7,36.73,36.68,36.7,24880.0,30.8497,30.8749,30.8329,30.8497,24880.0
2019-08-15 12:50:00,36.7,36.73,36.66,36.71,27577.0,30.8497,30.8749,30.816,30.8581,27577.0
2019-08-15 13:00:00,36.7,36.74,36.69,36.7,36064.0,30.8497,30.8833,30.8413,30.8497,36064.0
2019-08-15 13:10:00,36.7,36.71,36.62,36.68,53641.0,30.8497,30.8581,30.7824,30.8329,53641.0
2019-08-15 13:20:00,36.68,36.69,36.6,36.63,37223.0,30.8329,30.8413,30.7656,30.7908,37223.0
2019-08-15 13:30:00,36.63,36.66,36.59,36.61,38327.0,30.7908,30.816,30.7572,30.774,38327.0
2019-08-15 13:40:00,36.61,36.62,36.53,36.56,48310.0,30.774,30.7824,30.7068,30.732,48310.0
2019-08-15 13:50:00,36.57,36.61,36.51,36.54,105168.0,30.7404,30.774,30.69,30.7152,105168.0
2019-08-15 14:00:00,36.53,36.63,36.5,36.58,58027.0,30.7068,30.7908,30.6816,30.7488,58027.0
2019-08-15 14:10:00,36.58,36.7,36.58,36.62,98379.0,30.7488,30.8497,30.7488,30.7824,98379.0
2019-08-15 14:20:00,36.63,36.67,36.62,36.63,45100.0,30.7908,30.8245,30.7824,30.7908,45100.0
2019-08-15 14:30:00,36.63,36.63,36.55,36.58,47622.0,30.7908,30.7908,30.7236,30.7488,47622.0
2019-08-15 14:40:00,36.58,36.62,36.57,36.6,48103.0,30.7488,30.7824,30.7404,30.7656,48103.0
2019-08-15 14:50:00,36.59,36.62,36.56,36.6,51973.0,30.7572,30.7824,30.732,30.7656,51973.0
2019-08-15 15:00:00,36.6,36.7,36.59,36.66,117583.0,30.7656,30.8497,30.7572,30.816,117583.0
2019-08-15 15:10:00,36.66,36.7,36.63,36.7,163695.0,30.816,30.8497,30.7908,30.8497,163695.0
2019-08-15 15:20:00,36.69,36.77,36.69,36.73,75844.0,30.8413,30.9085,30.8413,30.8749,75844.0
2019-08-15 15:30:00,36.73,36.77,36.71,36.74,67520.0,30.8749,30.9085,30.8581,30.8833,67520.0
2019-08-15 15:40:00,36.74,36.82,36.72,36.8,81006.0,30.8833,30.9505,30.8665,30.9337,81006.0
2019-08-15 15:50:00,36.8,36.89,36.76,36.77,256444.0,30.9337,31.0094,30.9001,30.9085,256444.0
2019-08-16 09:30:00,36.97,37.1,36.86,37.09,145278.0,31.0766,31.1859,30.9842,31.1775,145278.0
2019-08-16 09:40:00,37.09,37.25,37.09,37.21,42847.0,31.1775,31.312,31.1775,31.2784,42847.0
2019-08-16 09:50:00,37.22,37.25,37.17,37.22,32822.0,31.2868,31.312,31.2447,31.2868,32822.0
2019-08-16 10:00:00,37.2,37.23,37.14,37.19,30220.0,31.27,31.2952,31.2195,31.2616,30220.0
2019-08-16 10:10:00,37.2,37.35,37.17,37.33,37123.0,31.27,31.3961,31.2447,31.3792,37123.0
2019-08-16 10:20:00,37.33,37.53,37.32,37.45,76751.0,31.3792,31.5474,31.3708,31.4801,76751.0
2019-08-16 10:30:00,37.45,37.47,37.3,37.32,47049.0,31.4801,31.4969,31.354,31.3708,47049.0
2019-08-16 10:40:00,37.32,37.4,37.3,37.38,34272.0,31.3708,31.4381,31.354,31.4213,34272.0
2019-08-16 10:50:00,37.38,37.51,37.36,37.49,87434.0,31.4213,31.5305,31.4045,31.5137,87434.0
2019-08-16 11:00:00,37.5,37.59,37.48,37.58,31942.0,31.5221,31.5978,31.5053,31.5894,31942.0
2019-08-16 11:10:00,37.59,37.62,37.53,37.55,43846.0,31.5978,31.623,31.5474,31.5642,43846.0
2019-08-16 11:20:00,37.56,37.64,37.56,37.6,30385.0,31.5726,31.6398,31.5726,31.6062,30385.0
2019-08-16 11:30:00,37.6,37.69,37.56,37.66,42435.0,31.6062,31.6819,31.5726,31.6566,42435.0
2019-08-16 11:40:00,37.67,37.9,37.67,37.87,170315.0,31.665,31.8584,31.665,31.8332,170315.0
2019-08-16 11:50:00,37.86,37.95,37.86,37.9,42401.0,31.8248,31.9004,31.8248,31.8584,42401.0
2019-08-16 12:00:00,37.9,37.91,37.78,37.79,32436.0,31.8584,31.8668,31.7575,31.7659,32436.0
2019-08-16 12:10:00,37.8,37.8,37.7,37.75,23920.0,31.7743,31.7743,31.6903,31.7323,23920.0
2019-08-16 12:20:00,37.75,37.82,37.75,37.8,45619.0,31.7323,31.7911,31.7323,31.7743,45619.0
2019-08-16 12:30:00,37.8,37.86,37.79,37.86,28360.0,31.7743,31.8248,31.7659,31.8248,28360.0
2019-08-16 12:40:00,37.86,37.92,37.82,37.9,29809.0,31.8248,31.8752,31.7911,31.8584,29809.0
2019-08-16 12:50:00,37.91,37.93,37.88,37.91,56326.0,31.8668,31.8836,31.8416,31.8668,56326.0
2019-08-16 13:00:00,37.9,37.93,37.86,37.93,17108.0,31.8584,31.8836,31.8248,31.8836,17108.0
2019-08-16 13:10:00,37.92,37.98,37.92,37.94,20558.0,31.8752,31.9256,31.8752,31.892,20558.0
2019-08-16 13:20:00,37.94,37.96,37.92,37.95,37267.0,31.892,31.9088,31.8752,31.9004,37267.0
2019-08-16 13:30:00,37.95,37.95,37.82,37.83,23885.0,31.9004,31.9004,31.7911,31.7995,23885.0
2019-08-16 13:40:00,37.83,37.86,37.82,37.86,10317.0,31.7995,31.8248,31.7911,31.8248,10317.0
2019-08-16 13:50:00,37.86,37.89,37.84,37.86,26213.0,31.8248,31.85,31.8079,31.8248,26213.0
2019-08-16 14:00:00,37.87,37.87,37.8,37.83,16209.0,31.8332,31.8332,31.7743,31.7995,16209.0
2019-08-16 14:10:00,37.83,37.83,37.75,37.75,23336.0,31.7995,31.7995,31.7323,31.7323,23336.0
2019-08-16 14:20:00,37.75,37.79,37.74,37.76,26703.0,31.7323,31.7659,31.7239,31.7407,26703.0
2019-08-16 14:30:00,37.76,37.82,37.75,37.78,39431.0,31.7407,31.7911,31.7323,31.7575,39431.0
2019-08-16 14:40:00,37.78,37.82,37.76,37.77,60307.0,31.7575,31.7911,31.7407,31.7491,60307.0
2019-08-16 14:50:00,37.77,37.81,37.72,37.81,87574.0,31.7491,31.7827,31.7071,31.7827,87574.0
2019-08-16 15:00:00,37.81,37.85,37.8,37.8,53423.0,31.7827,31.8164,31.7743,31.7743,53423.0
2019-08-16 15:10:00,37.81,37.87,37.77,37.87,71339.0,31.7827,31.8332,31.7491,31.8332,71339.0
2019-08-16 15:20:00,37.86,37.89,37.82,37.87,69166.0,31.8248,31.85,31.7911,31.8332,69166.0
2019-08-16 15:30:00,37.86,37.86,37.81,37.86,90102.0,31.8248,31.8248,31.7827,31.8248,90102.0
2019-08-16 15:40:00,37.86,37.89,37.81,37.86,140597.0,31.8248,31.85,31.7827,31.8248,140597.0
2019-08-16 15:50:00,37.86,37.94,37.81,37.85,337372.0,31.8248,31.892,31.7827,31.8164,337372.0
2019-08-19 09:30:00,38.29,38.37,38.09,38.13,70079.0,32.1862,32.2535,32.0181,32.0517,70079.0
2019-08-19 09:40:00,38.13,38.21,38.01,38.02,43683.0,32.0517,32.119,31.9508,31.9593,43683.0
2019-08-19 09:50:00,38.02,38.03,37.92,38.02,69479.0,31.9593,31.9677,31.8752,31.9593,69479.0
2019-08-19 10:00:00,38.02,38.02,37.94,37.98,27109.0,31.9593,31.9593,31.892,31.9256,27109.0
2019-08-19 10:10:00,37.97,37.99,37.9,37.96,31543.0,31.9172,31.934,31.8584,31.9088,31543.0
2019-08-19 10:20:00,37.95,37.96,37.9,37.92,22341.0,31.9004,31.9088,31.8584,31.8752,22341.0
2019-08-19 10:30:00,37.9,37.97,37.87,37.93,38739.0,31.8584,31.9172,31.8332,31.8836,38739.0
2019-08-19 10:40:00,37.94,37.96,37.75,37.8,83619.0,31.892,31.9088,31.7323,31.7743,83619.0
2019-08-19 10:50:00,37.81,37.94,37.78,37.91,23173.0,31.7827,31.892,31.7575,31.8668,23173.0
2019-08-19 11:00:00,37.9,37.98,37.9,37.98,31564.0,31.8584,31.9256,31.8584,31.9256,31564.0
2019-08-19 11:10:00,37.98,38.13,37.98,38.11,44798.0,31.9256,32.0517,31.9256,32.0349,44798.0
2019-08-19 11:20:00,38.09,38.12,38.0,38.01,52980.0,32.0181,32.0433,31.9424,31.9508,52980.0
2019-08-19 11:30:00,38.01,38.06,37.99,38.04,35151.0,31.9508,31.9929,31.934,31.9761,35151.0
2019-08-19 11:40:00,38.04,38.04,37.91,37.96,32748.0,31.9761,31.9761,31.8668,31.9088,32748.0
2019-08-19 11:50:00,37.97,37.98,37.92,37.97,28490.0,31.9172,31.9256,31.8752,31.9172,28490.0
2019-08-19 12:00:00,37.97,37.98,37.93,37.95,42792.0,31.9172,31.9256,31.8836,31.9004,42792.0
2019-08-19 12:10:00,37.96,37.96,37.92,37.93,25478.0,31.9088,31.9088,31.8752,31.8836,25478.0
2019-08-19 12:20:00,37.93,37.94,37.9,37.92,31167.0,31.8836,31.892,31.8584,31.8752,31167.0
2019-08-19 12:30:00,37.91,37.99,37.89,37.97,35906.0,31.8668,31.934,31.85,31.9172,35906.0
2019-08-19 12:40:00,37.98,38.02,37.97,38.01,46436.0,31.9256,31.9593,31.9172,31.9508,46436.0
2019-08-19 12:50:00,38.0,38.04,37.99,38.01,51562.0,31.9424,31.9761,31.934,31.9508,51562.0
2019-08-19 13:00:00,38.01,38.05,37.99,38.02,48796.0,31.9508,31.9845,31.934,31.9593,48796.0
2019-08-19 13:10:00,38.02,38.05,38.01,38.04,64817.0,31.9593,31.9845,31.9508,31.9761,64817.0
2019-08-19 13:20:00,38.05,38.07,37.98,38.01,35823.0,31.9845,32.0013,31.9256,31.9508,35823.0
2019-08-19 13:30:00,38.0,38.01,37.96,38.01,23433.0,31.9424,31.9508,31.9088,31.9508,23433.0
2019-08-19 13:40:00,38.01,38.02,37.96,37.98,25306.0,31.9508,31.9593,31.9088,31.9256,25306.0
2019-08-19 13:50:00,37.98,37.99,37.96,37.98,25096.0,31.9256,31.934,31.9088,31.9256,25096.0
2019-08-19 14:00:00,37.98,38.03,37.97,38.0,30249.0,31.9256,31.9677,31.9172,31.9424,30249.0
2019-08-19 14:10:00,38.0,38.02,37.96,37.98,39466.0,31.9424,31.9593,31.9088,31.9256,39466.0
2019-08-19 14:20:00,37.97,37.99,37.92,37.96,43687.0,31.9172,31.934,31.8752,31.9088,43687.0
2019-08-19 14:30:00,37.96,37.97,37.93,37.96,33126.0,31.9088,31.9172,31.8836,31.9088,33126.0
2019-08-19 14:40:00,37.95,37.99,37.95,37.99,40376.0,31.9004,31.934,31.9004,31.934,40376.0
2019-08-19 14:50:00,37.99,38.0,37.95,37.96,74263.0,31.934,31.9424,31.9004,31.9088,74263.0
2019-08-19 15:00:00,37.97,38.01,37.94,38.0,40409.0,31.9172,31.9508,31.892,31.9424,40409.0
2019-08-19 15:10:00,38.0,38.01,37.98,37.99,58406.0,31.9424,31.9508,31.9256,31.934,58406.0
2019-08-19 15:20:00,37.99,37.99,37.93,37.99,43992.0,31.934,31.934,31.8836,31.934,43992.0
2019-08-19 15:30:00,37.98,38.03,37.97,38.0,85821.0,31.9256,31.9677,31.9172,31.9424,85821.0
2019-08-19 15:40:00,38.01,38.04,37.99,38.04,64816.0,31.9508,31.9761,31.934,31.9761,64816.0
2019-08-19 15:50:00,38.04,38.11,38.03,38.03,198114.0,31.9761,32.0349,31.9677,31.9677,198114.0
2019-08-20 09:30:00,37.92,38.0,37.71,37.74,64916.0,31.8752,31.9424,31.6987,31.7239,64916.0
2019-08-20 09:40:00,37.74,37.74,37.61,37.65,44082.0,31.7239,31.7239,31.6146,31.6482,44082.0
2019-08-20 09:50:00,37.65,37.68,37.57,37.61,38830.0,31.6482,31.6735,31.581,31.6146,38830.0
2019-08-20 10:00:00,37.6,37.63,37.5,37.56,63394.0,31.6062,31.6314,31.5221,31.5726,63394.0
2019-08-20 10:10:00,37.57,37.65,37.52,37.56,42404.0,31.581,31.6482,31.539,31.5726,42404.0
2019-08-20 10:20:00,37.55,37.64,37.54,37.62,37518.0,31.5642,31.6398,31.5558,31.623,37518.0
2019-08-20 10:30:00,37.62,37.62,37.48,37.59,36211.0,31.623,31.623,31.5053,31.5978,36211.0
2019-08-20 10:40:00,37.59,37.66,37.56,37.64,27402.0,31.5978,31.6566,31.5726,31.6398,27402.0
2019-08-20 10:50:00,37.63,37.66,37.58,37.61,33568.0,31.6314,31.6566,31.5894,31.6146,33568.0
2019-08-20 11:00:00,37.61,37.7,37.6,37.67,82238.0,31.6146,31.6903,31.6062,31.665,82238.0
2019-08-20 11:10:00,37.67,37.68,37.63,37.68,42847.0,31.665,31.6735,31.6314,31.6735,42847.0
2019-08-20 11:20:00,37.68,37.69,37.6,37.68,70497.0,31.6735,31.6819,31.6062,31.6735,70497.0
2019-08-20 11:30:00,37.68,37.72,37.65,37.66,37765.0,31.6735,31.7071,31.6482,31.6566,37765.0
2019-08-20 11:40:00,37.66,37.66,37.58,37.6,33934.0,31.6566,31.6566,31.5894,31.6062,33934.0
2019-08-20 11:50:00,37.59,37.63,37.55,37.55,18549.0,31.5978,31.6314,31.5642,31.5642,18549.0
2019-08-20 12:00:00,37.56,37.58,37.52,37.52,31149.0,31.5726,31.5894,31.539,31.539,31149.0
2019-08-20 12:10:00,37.52,37.57,37.51,37.57,19034.0,31.539,31.581,31.5305,31.581,19034.0
2019-08-20 12:20:00,37.57,37.58,37.52,37.54,17582.0,31.581,31.5894,31.539,31.5558,17582.0
2019-08-20 12:30:00,37.53,37.54,37.47,37.48,27236.0,31.5474,31.5558,31.4969,31.5053,27236.0
2019-08-20 12:40:00,37.49,37.56,37.48,37.55,32205.0,31.5137,31.5726,31.5053,31.5642,32205.0
2019-08-20 12:50:00,37.55,37.57,37.49,37.54,37813.0,31.5642,31.581,31.5137,31.5558,37813.0
2019-08-20 13:00:00,37.53,37.55,37.51,37.55,35356.0,31.5474,31.5642,31.5305,31.5642,35356.0
2019-08-20 13:10:00,37.55,37.6,37.54,37.55,28433.0,31.5642,31.6062,31.5558,31.5642,28433.0
2019-08-20 13:20:00,37.55,37.57,37.5,37.51,24420.0,31.5642,31.581,31.5221,31.5305,24420.0
2019-08-20 13:30:00,37.5,37.51,37.42,37.44,39248.0,31.5221,31.5305,31.4549,31.4717,39248.0
2019-08-20 13:40:00,37.44,37.49,37.41,37.49,28969.0,31.4717,31.5137,31.4465,31.5137,28969.0
2019-08-20 13:50:00,37.48,37.61,37.48,37.61,63853.0,31.5053,31.6146,31.5053,31.6146,63853.0
2019-08-20 14:00:00,37.61,37.62,37.49,37.5,73691.0,31.6146,31.623,31.5137,31.5221,73691.0
2019-08-20 14:10:00,37.49,37.56,37.47,37.55,31531.0,31.5137,31.5726,31.4969,31.5642,31531.0
2019-08-20 14:20:00,37.55,37.56,37.48,37.52,46493.0,31.5642,31.5726,31.5053,31.539,46493.0
2019-08-20 14:30:00,37.52,37.56,37.5,37.55,26365.0,31.539,31.5726,31.5221,31.5642,26365.0
2019-08-20 14:40:00,37.54,37.64,37.53,37.64,32869.0,31.5558,31.6398,31.5474,31.6398,32869.0
2019-08-20 14:50:00,37.64,37.71,37.61,37.7,36503.0,31.6398,31.6987,31.6146,31.6903,36503.0
2019-08-20 15:00:00,37.69,37.7,37.59,37.6,39782.0,31.6819,31.6903,31.5978,31.6062,39782.0
2019-08-20 15:10:00,37.59,37.64,37.57,37.62,54635.0,31.5978,31.6398,31.581,31.623,54635.0
2019-08-20 15:20:00,37.61,37.65,37.6,37.64,43848.0,31.6146,31.6482,31.6062,31.6398,43848.0
2019-08-20 15:30:00,37.64,37.65,37.61,37.63,65466.0,31.6398,31.6482,31.6146,31.6314,65466.0
2019-08-20 15:40:00,37.63,37.67,37.62,37.64,101345.0,31.6314,31.665,31.623,31.6398,101345.0
2019-08-20 15:50:00,37.63,37.64,37.46,37.49,327527.0,31.6314,31.6398,31.4885,31.5137,327527.0
2019-08-21 09:30:00,37.25,37.44,37.24,37.4,136027.0,31.6028,31.764,31.5943,31.73,136027.0
2019-08-21 09:40:00,37.39,37.54,37.36,37.5,95111.0,31.7215,31.8488,31.6961,31.8149,95111.0
2019-08-21 09:50:00,37.48,37.54,37.44,37.51,68710.0,31.7979,31.8488,31.764,31.8234,68710.0
2019-08-21 10:00:00,37.5,37.61,37.46,37.59,101603.0,31.8149,31.9082,31.7809,31.8912,101603.0
2019-08-21 10:10:00,37.59,37.61,37.45,37.5,47925.0,31.8912,31.9082,31.7724,31.8149,47925.0
2019-08-21 10:20:00,37.51,37.6,37.49,37.5,89061.0,31.8234,31.8997,31.8064,31.8149,89061.0
2019-08-21 10:30:00,37.48,37.52,37.31,37.37,70873.0,31.7979,31.8318,31.6537,31.7046,70873.0
2019-08-21 10:40:00,37.36,37.38,37.29,37.34,53714.0,31.6961,31.7131,31.6367,31.6791,53714.0
2019-08-21 10:50:00,37.33,37.48,37.31,37.46,50434.0,31.6706,31.7979,31.6537,31.7809,50434.0
2019-08-21 11:00:00,37.46,37.5,37.35,37.37,148077.0,31.7809,31.8149,31.6876,31.7046,148077.0
2019-08-21 11:10:00,37.36,37.37,37.3,37.31,24283.0,31.6961,31.7046,31.6452,31.6537,24283.0
2019-08-21 11:20:00,37.31,37.35,37.26,37.35,41741.0,31.6537,31.6876,31.6113,31.6876,41741.0
2019-08-21 11:30:00,37.34,37.46,37.33,37.45,51845.0,31.6791,31.7809,31.6706,31.7724,51845.0
2019-08-21 11:40:00,37.45,37.5,37.44,37.45,255169.0,31.7724,31.8149,31.764,31.7724,255169.0
2019-08-21 11:50:00,37.45,37.54,37.44,37.52,200768.0,31.7724,31.8488,31.764,31.8318,200768.0
2019-08-21 12:00:00,37.51,37.51,37.47,37.5,93339.0,31.8234,31.8234,31.7894,31.8149,93339.0
2019-08-21 12:10:00,37.5,37.57,37.49,37.51,41538.0,31.8149,31.8743,31.8064,31.8234,41538.0
2019-08-21 12:20:00,37.51,37.52,37.49,37.51,18505.0,31.8234,31.8318,31.8064,31.8234,18505.0
2019-08-21 12:30:00,37.51,37.55,37.48,37.53,43727.0,31.8234,31.8573,31.7979,31.8403,43727.0
2019-08-21 12:40:00,37.52,37.53,37.48,37.48,18950.0,31.8318,31.8403,31.7979,31.7979,18950.0
2019-08-21 12:50:00,37.48,37.53,37.48,37.52,30126.0,31.7979,31.8403,31.7979,31.8318,30126.0
2019-08-21 13:00:00,37.51,37.54,37.5,37.54,40881.0,31.8234,31.8488,31.8149,31.8488,40881.0
2019-08-21 13:10:00,37.53,37.58,37.53,37.58,51855.0,31.8403,31.8827,31.8403,31.8827,51855.0
2019-08-21 13:20:00,37.58,37.58,37.54,37.56,23032.0,31.8827,31.8827,31.8488,31.8658,23032.0
2019-08-21 13:30:00,37.56,37.56,37.54,37.54,18249.0,31.8658,31.8658,31.8488,31.8488,18249.0
2019-08-21 13:40:00,37.55,37.56,37.53,37.55,40780.0,31.8573,31.8658,31.8403,31.8573,40780.0
2019-08-21 13:50:00,37.54,37.59,37.53,37.58,58894.0,31.8488,31.8912,31.8403,31.8827,58894.0
2019-08-21 14:00:00,37.58,37.58,37.48,37.56,48272.0,31.8827,31.8827,31.7979,31.8658,48272.0
2019-08-21 14:10:00,37.57,37.59,37.55,37.57,30631.0,31.8743,31.8912,31.8573,31.8743,30631.0
2019-08-21 14:20:00,37.57,37.58,37.55,37.58,22147.0,31.8743,31.8827,31.8573,31.8827,22147.0
2019-08-21 14:30:00,37.58,37.58,37.5,37.55,73862.0,31.8827,31.8827,31.8149,31.8573,73862.0
2019-08-21 14:40:00,37.55,37.59,37.55,37.58,68196.0,31.8573,31.8912,31.8573,31.8827,68196.0
2019-08-21 14:50:00,37.58,37.58,37.56,37.58,46661.0,31.8827,31.8827,31.8658,31.8827,46661.0
2019-08-21 15:00:00,37.58,37.65,37.58,37.64,59972.0,31.8827,31.9421,31.8827,31.9336,59972.0
2019-08-21 15:10:00,37.64,37.67,37.61,37.62,47702.0,31.9336,31.9591,31.9082,31.9167,47702.0
2019-08-21 15:20:00,37.63,37.64,37.59,37.64,43875.0,31.9252,31.9336,31.8912,31.9336,43875.0
2019-08-21 15:30:00,37.64,37.65,37.61,37.64,62265.0,31.9336,31.9421,31.9082,31.9336,62265.0
2019-08-21 15:40:00,37.64,37.66,37.63,37.65,107165.0,31.9336,31.9506,31.9252,31.9421,107165.0
2019-08-21 15:50:00,37.65,37.71,37.64,37.7,276963.0,31.9421,31.993,31.9336,31.9845,276963.0
2019-08-22 09:30:00,37.82,38.05,37.76,38.03,70215.0,32.0864,32.2815,32.0355,32.2645,70215.0
2019-08-22 09:40:00,38.04,38.04,37.77,37.77,33901.0,32.273,32.273,32.0439,32.0439,33901.0
2019-08-22 09:50:00,37.77,37.88,37.77,37.82,94353.0,32.0439,32.1373,32.0439,32.0864,94353.0
2019-08-22 10:00:00,37.83,37.98,37.75,37.96,146030.0,32.0948,32.2221,32.027,32.2051,146030.0
2019-08-22 10:10:00,37.95,38.1,37.95,38.05,165663.0,32.1966,32.3239,32.1966,32.2815,165663.0
2019-08-22 10:20:00,38.05,38.06,37.86,37.94,40248.0,32.2815,32.29,32.1203,32.1882,40248.0
2019-08-22 10:30:00,37.94,37.94,37.68,37.74,46292.0,32.1882,32.1882,31.9676,32.0185,46292.0
2019-08-22 10:40:00,37.74,37.79,37.72,37.79,48992.0,32.0185,32.0609,32.0015,32.0609,48992.0
2019-08-22 10:50:00,37.79,37.81,37.74,37.79,36371.0,32.0609,32.0779,32.0185,32.0609,36371.0
2019-08-22 11:00:00,37.79,37.93,37.78,37.9,30858.0,32.0609,32.1797,32.0524,32.1542,30858.0
2019-08-22 11:10:00,37.89,37.93,37.88,37.93,15273.0,32.1457,32.1797,32.1373,32.1797,15273.0
2019-08-22 11:20:00,37.93,37.93,37.85,37.86,22427.0,32.1797,32.1797,32.1118,32.1203,22427.0
2019-08-22 11:30:00,37.87,37.95,37.86,37.94,36782.0,32.1288,32.1966,32.1203,32.1882,36782.0
2019-08-22 11:40:00,37.95,37.95,37.88,37.91,30091.0,32.1966,32.1966,32.1373,32.1627,30091.0
2019-08-22 11:50:00,37.9,38.0,37.89,37.96,63048.0,32.1542,32.2391,32.1457,32.2051,63048.0
2019-08-22 12:00:00,37.96,38.0,37.95,37.96,22946.0,32.2051,32.2391,32.1966,32.2051,22946.0
2019-08-22 12:10:00,37.96,37.96,37.92,37.95,12205.0,32.2051,32.2051,32.1712,32.1966,12205.0
2019-08-22 12:20:00,37.96,37.96,37.92,37.93,18179.0,32.2051,32.2051,32.1712,32.1797,18179.0
2019-08-22 12:30:00,37.93,37.96,37.92,37.93,12974.0,32.1797,32.2051,32.1712,32.1797,12974.0
2019-08-22 12:40:00,37.92,37.98,37.92,37.95,18961.0,32.1712,32.2221,32.1712,32.1966,18961.0
2019-08-22 12:50:00,37.96,37.97,37.93,37.94,12843.0,32.2051,32.2136,32.1797,32.1882,12843.0
2019-08-22 13:00:00,37.94,37.97,37.92,37.92,24584.0,32.1882,32.2136,32.1712,32.1712,24584.0
2019-08-22 13:10:00,37.93,37.94,37.9,37.94,17970.0,32.1797,32.1882,32.1542,32.1882,17970.0
2019-08-22 13:20:00,37.95,37.96,37.93,37.94,17321.0,32.1966,32.2051,32.1797,32.1882,17321.0
2019-08-22 13:30:00,37.93,37.96,37.92,37.95,28875.0,32.1797,32.2051,32.1712,32.1966,28875.0
2019-08-22 13:40:00,37.95,37.97,37.94,37.97,27804.0,32.1966,32.2136,32.1882,32.2136,27804.0
2019-08-22 13:50:00,37.97,38.0,37.96,37.96,19006.0,32.2136,32.2391,32.2051,32.2051,19006.0
2019-08-22 14:00:00,37.97,37.99,37.96,37.97,22552.0,32.2136,32.2306,32.2051,32.2136,22552.0
2019-08-22 14:10:00,37.97,37.97,37.94,37.97,19145.0,32.2136,32.2136,32.1882,32.2136,19145.0
2019-08-22 14:20:00,37.97,37.97,37.93,37.95,17522.0,32.2136,32.2136,32.1797,32.1966,17522.0
2019-08-22 14:30:00,37.95,37.96,37.91,37.91,19318.0,32.1966,32.2051,32.1627,32.1627,19318.0
2019-08-22 14:40:00,37.91,37.99,37.89,37.97,30817.0,32.1627,32.2306,32.1457,32.2136,30817.0
2019-08-22 14:50:00,37.97,37.99,37.95,37.97,22534.0,32.2136,32.2306,32.1966,32.2136,22534.0
2019-08-22 15:00:00,37.97,37.98,37.92,37.95,27689.0,32.2136,32.2221,32.1712,32.1966,27689.0
2019-08-22 15:10:00,37.95,37.95,37.9,37.92,38400.0,32.1966,32.1966,32.1542,32.1712,38400.0
2019-08-22 15:20:00,37.93,37.95,37.91,37.93,43924.0,32.1797,32.1966,32.1627,32.1797,43924.0
2019-08-22 15:30:00,37.94,37.96,37.93,37.95,44711.0,32.1882,32.2051,32.1797,32.1966,44711.0
2019-08-22 15:40:00,37.95,37.96,37.92,37.95,76207.0,32.1966,32.2051,32.1712,32.1966,76207.0
2019-08-22 15:50:00,37.95,38.05,37.91,37.93,285843.0,32.1966,32.2815,32.1627,32.1797,285843.0
2019-08-23 09:30:00,37.53,37.62,37.33,37.54,166022.0,31.8403,31.9167,31.6706,31.8488,166022.0
2019-08-23 09:40:00,37.55,37.66,37.53,37.59,63284.0,31.8573,31.9506,31.8403,31.8912,63284.0
2019-08-23 09:50:00,37.58,37.69,37.57,37.59,130800.0,31.8827,31.9761,31.8743,31.8912,130800.0
2019-08-23 10:00:00,37.58,37.8,37.54,37.6,38277.0,31.8827,32.0694,31.8488,31.8997,38277.0
2019-08-23 10:10:00,37.59,37.79,37.5,37.76,58972.0,31.8912,32.0609,31.8149,32.0355,58972.0
2019-08-23 10:20:00,37.75,37.75,37.63,37.73,48024.0,32.027,32.027,31.9252,32.01,48024.0
2019-08-23 10:30:00,37.73,37.81,37.7,37.75,57574.0,32.01,32.0779,31.9845,32.027,57574.0
2019-08-23 10:40:00,37.76,37.8,37.68,37.7,32418.0,32.0355,32.0694,31.9676,31.9845,32418.0
2019-08-23 10:50:00,37.72,37.81,37.69,37.69,29799.0,32.0015,32.0779,31.9761,31.9761,29799.0
2019-08-23 11:00:00,37.72,37.73,37.42,37.47,351601.0,32.0015,32.01,31.747,31.7894,351601.0
2019-08-23 11:10:00,37.45,37.72,37.4,37.57,159534.0,31.7724,32.0015,31.73,31.8743,159534.0
2019-08-23 11:20:00,37.57,37.69,37.39,37.58,339156.0,31.8743,31.9761,31.7215,31.8827,339156.0
2019-08-23 11:30:00,37.58,37.58,37.32,37.42,96423.0,31.8827,31.8827,31.6622,31.747,96423.0
2019-08-23 11:40:00,37.43,37.62,37.37,37.5,387629.0,31.7555,31.9167,31.7046,31.8149,387629.0
2019-08-23 11:50:00,37.5,37.52,37.4,37.4,67592.0,31.8149,31.8318,31.73,31.73,67592.0
2019-08-23 12:00:00,37.41,37.61,37.33,37.6,346240.0,31.7385,31.9082,31.6706,31.8997,346240.0
2019-08-23 12:10:00,37.6,37.6,37.5,37.53,62356.0,31.8997,31.8997,31.8149,31.8403,62356.0
2019-08-23 12:20:00,37.53,37.54,37.46,37.46,161255.0,31.8403,31.8488,31.7809,31.7809,161255.0
2019-08-23 12:30:00,37.46,37.53,37.46,37.53,55778.0,31.7809,31.8403,31.7809,31.8403,55778.0
2019-08-23 12:40:00,37.53,37.55,37.43,37.43,40334.0,31.8403,31.8573,31.7555,31.7555,40334.0
2019-08-23 12:50:00,37.42,37.45,37.4,37.42,48288.0,31.747,31.7724,31.73,31.747,48288.0
2019-08-23 13:00:00,37.42,37.43,37.34,37.36,37121.0,31.747,31.7555,31.6791,31.6961,37121.0
2019-08-23 13:10:00,37.36,37.57,37.35,37.48,294344.0,31.6961,31.8743,31.6876,31.7979,294344.0
2019-08-23 13:20:00,37.48,37.52,37.41,37.43,95835.0,31.7979,31.8318,31.7385,31.7555,95835.0
2019-08-23 13:30:00,37.42,37.46,37.4,37.44,46729.0,31.747,31.7809,31.73,31.764,46729.0
2019-08-23 13:40:00,37.43,37.46,37.4,37.46,32655.0,31.7555,31.7809,31.73,31.7809,32655.0
2019-08-23 13:50:00,37.45,37.53,37.44,37.45,56692.0,31.7724,31.8403,31.764,31.7724,56692.0
2019-08-23 14:00:00,37.45,37.49,37.43,37.44,54145.0,31.7724,31.8064,31.7555,31.764,54145.0
2019-08-23 14:10:00,37.44,37.51,37.41,37.48,74906.0,31.764,31.8234,31.7385,31.7979,74906.0
2019-08-23 14:20:00,37.49,37.5,37.46,37.48,44404.0,31.8064,31.8149,31.7809,31.7979,44404.0
2019-08-23 14:30:00,37.48,37.56,37.48,37.55,133359.0,31.7979,31.8658,31.7979,31.8573,133359.0
2019-08-23 14:40:00,37.55,37.57,37.51,37.54,90305.0,31.8573,31.8743,31.8234,31.8488,90305.0
2019-08-23 14:50:00,37.54,37.56,37.52,37.53,76363.0,31.8488,31.8658,31.8318,31.8403,76363.0
2019-08-23 15:00:00,37.53,37.61,37.53,37.56,93611.0,31.8403,31.9082,31.8403,31.8658,93611.0
2019-08-23 15:10:00,37.55,37.55,37.46,37.48,258998.0,31.8573,31.8573,31.7809,31.7979,258998.0
2019-08-23 15:20:00,37.49,37.52,37.43,37.49,142692.0,31.8064,31.8318,31.7555,31.8064,142692.0
2019-08-23 15:30:00,37.48,37.5,37.45,37.48,475932.0,31.7979,31.8149,31.7724,31.7979,475932.0
2019-08-23 15:40:00,37.47,37.61,37.47,37.53,371215.0,31.7894,31.9082,31.7894,31.8403,371215.0
2019-08-23 15:50:00,37.52,37.53,37.22,37.44,841199.0,31.8318,31.8403,31.5773,31.764,841199.0
2019-08-26 09:30:00,37.84,37.88,37.68,37.82,185854.0,32.1033,32.1373,31.9676,32.0864,185854.0
2019-08-26 09:40:00,37.82,37.86,37.71,37.75,182953.0,32.0864,32.1203,31.993,32.027,182953.0
2019-08-26 09:50:00,37.76,37.97,37.74,37.86,361131.0,32.0355,32.2136,32.0185,32.1203,361131.0
2019-08-26 10:00:00,37.87,37.87,37.73,37.73,73103.0,32.1288,32.1288,32.01,32.01,73103.0
2019-08-26 10:10:00,37.73,37.87,37.65,37.86,171056.0,32.01,32.1288,31.9421,32.1203,171056.0
2019-08-26 10:20:00,37.86,37.93,37.76,37.85,231894.0,32.1203,32.1797,32.0355,32.1118,231894.0
2019-08-26 10:30:00,37.83,37.84,37.74,37.8,38389.0,32.0948,32.1033,32.0185,32.0694,38389.0
2019-08-26 10:40:00,37.8,37.83,37.73,37.79,36149.0,32.0694,32.0948,32.01,32.0609,36149.0
2019-08-26 10:50:00,37.79,37.79,37.67,37.69,32607.0,32.0609,32.0609,31.9591,31.9761,32607.0
2019-08-26 11:00:00,37.69,37.71,37.64,37.7,76323.0,31.9761,31.993,31.9336,31.9845,76323.0
2019-08-26 11:10:00,37.69,37.76,37.68,37.69,114916.0,31.9761,32.0355,31.9676,31.9761,114916.0
2019-08-26 11:20:00,37.7,37.92,37.69,37.84,209635.0,31.9845,32.1712,31.9761,32.1033,209635.0
2019-08-26 11:30:00,37.84,37.85,37.79,37.83,32656.0,32.1033,32.1118,32.0609,32.0948,32656.0
2019-08-26 11:40:00,37.83,37.86,37.78,37.86,47256.0,32.0948,32.1203,32.0524,32.1203,47256.0
2019-08-26 11:50:00,37.85,37.86,37.79,37.85,22756.0,32.1118,32.1203,32.0609,32.1118,22756.0
2019-08-26 12:00:00,37.85,37.91,37.8,37.9,61616.0,32.1118,32.1627,32.0694,32.1542,61616.0
2019-08-26 12:10:00,37.91,37.93,37.83,37.83,20621.0,32.1627,32.1797,32.0948,32.0948,20621.0
2019-08-26 12:20:00,37.84,37.92,37.83,37.87,26189.0,32.1033,32.1712,32.0948,32.1288,26189.0
2019-08-26 12:30:00,37.87,37.89,37.81,37.82,28499.0,32.1288,32.1457,32.0779,32.0864,28499.0
2019-08-26 12:40:00,37.83,37.84,37.79,37.82,21012.0,32.0948,32.1033,32.0609,32.0864,21012.0
2019-08-26 12:50:00,37.81,37.82,37.74,37.77,189036.0,32.0779,32.0864,32.0185,32.0439,189036.0
2019-08-26 13:00:00,37.77,37.82,37.77,37.82,61025.0,32.0439,32.0864,32.0439,32.0864,61025.0
2019-08-26 13:10:00,37.81,37.82,37.78,37.78,24020.0,32.0779,32.0864,32.0524,32.0524,24020.0
2019-08-26 13:20:00,37.79,37.8,37.78,37.8,15197.0,32.0609,32.0694,32.0524,32.0694,15197.0
2019-08-26 13:30:00,37.8,37.8,37.72,37.76,49867.0,32.0694,32.0694,32.0015,32.0355,49867.0
2019-08-26 13:40:00,37.76,37.76,37.72,37.72,40121.0,32.0355,32.0355,32.0015,32.0015,40121.0
2019-08-26 13:50:00,37.72,37.74,37.7,37.71,24259.0,32.0015,32.0185,31.9845,31.993,24259.0
2019-08-26 14:00:00,37.72,37.9,37.67,37.81,306596.0,32.0015,32.1542,31.9591,32.0779,306596.0
2019-08-26 14:10:00,37.8,37.81,37.78,37.79,28522.0,32.0694,32.0779,32.0524,32.0609,28522.0
2019-08-26 14:20:00,37.79,37.79,37.74,37.75,24329.0,32.0609,32.0609,32.0185,32.027,24329.0
2019-08-26 14:30:00,37.75,37.79,37.74,37.75,23401.0,32.027,32.0609,32.0185,32.027,23401.0
2019-08-26 14:40:00,37.74,37.75,37.72,37.75,29908.0,32.0185,32.027,32.0015,32.027,29908.0
2019-08-26 14:50:00,37.74,37.75,37.68,37.71,27532.0,32.0185,32.027,31.9676,31.993,27532.0
2019-08-26 15:00:00,37.71,37.77,37.68,37.69,45038.0,31.993,32.0439,31.9676,31.9761,45038.0
2019-08-26 15:10:00,37.68,37.71,37.64,37.7,78807.0,31.9676,31.993,31.9336,31.9845,78807.0
2019-08-26 15:20:00,37.71,37.91,37.69,37.84,311815.0,31.993,32.1627,31.9761,32.1033,311815.0
2019-08-26 15:30:00,37.85,37.86,37.76,37.76,77146.0,32.1118,32.1203,32.0355,32.0355,77146.0
2019-08-26 15:40:00,37.76,37.77,37.72,37.72,87632.0,32.0355,32.0439,32.0015,32.0015,87632.0
2019-08-26 15:50:00,37.72,37.84,37.71,37.83,341394.0,32.0015,32.1033,31.993,32.0948,341394.0
2019-08-27 09:30:00,37.91,38.16,37.85,38.0,109942.0,32.1627,32.3748,32.1118,32.2391,109942.0
2019-08-27 09:40:00,38.0,38.02,37.86,37.89,30676.0,32.2391,32.256,32.1203,32.1457,30676.0
2019-08-27 09:50:00,37.89,38.1,37.88,38.03,300952.0,32.1457,32.3239,32.1373,32.2645,300952.0
2019-08-27 10:00:00,38.05,38.13,38.0,38.11,146776.0,32.2815,32.3494,32.2391,32.3324,146776.0
2019-08-27 10:10:00,38.12,38.13,37.89,37.9,90252.0,32.3409,32.3494,32.1457,32.1542,90252.0
2019-08-27 10:20:00,37.91,37.96,37.88,37.89,69683.0,32.1627,32.2051,32.1373,32.1457,69683.0
2019-08-27 10:30:00,37.9,38.01,37.89,37.95,127613.0,32.1542,32.2475,32.1457,32.1966,127613.0
2019-08-27 10:40:00,37.95,37.96,37.81,37.83,81440.0,32.1966,32.2051,32.0779,32.0948,81440.0
2019-08-27 10:50:00,37.83,38.02,37.83,37.86,258201.0,32.0948,32.256,32.0948,32.1203,258201.0
2019-08-27 11:00:00,37.86,37.89,37.82,37.83,26159.0,32.1203,32.1457,32.0864,32.0948,26159.0
2019-08-27 11:10:00,37.83,37.84,37.69,37.69,47692.0,32.0948,32.1033,31.9761,31.9761,47692.0
2019-08-27 11:20:00,37.68,37.74,37.56,37.6,32207.0,31.9676,32.0185,31.8658,31.8997,32207.0
2019-08-27 11:30:00,37.6,37.65,37.53,37.64,47044.0,31.8997,31.9421,31.8403,31.9336,47044.0
2019-08-27 11:40:00,37.63,37.91,37.61,37.81,430247.0,31.9252,32.1627,31.9082,32.0779,430247.0
2019-08-27 11:50:00,37.8,37.81,37.68,37.73,58422.0,32.0694,32.0779,31.9676,32.01,58422.0
2019-08-27 12:00:00,37.72,37.74,37.61,37.62,47399.0,32.0015,32.0185,31.9082,31.9167,47399.0
2019-08-27 12:10:00,37.63,37.64,37.58,37.6,42048.0,31.9252,31.9336,31.8827,31.8997,42048.0
2019-08-27 12:20:00,37.61,37.68,37.6,37.65,59548.0,31.9082,31.9676,31.8997,31.9421,59548.0
2019-08-27 12:30:00,37.65,37.66,37.56,37.59,57591.0,31.9421,31.9506,31.8658,31.8912,57591.0
2019-08-27 12:40:00,37.59,37.6,37.54,37.59,35067.0,31.8912,31.8997,31.8488,31.8912,35067.0
2019-08-27 12:50:00,37.58,37.6,37.5,37.53,30813.0,31.8827,31.8997,31.8149,31.8403,30813.0
2019-08-27 13:00:00,37.53,37.56,37.51,37.51,35001.0,31.8403,31.8658,31.8234,31.8234,35001.0
2019-08-27 13:10:00,37.51,37.53,37.45,37.47,38908.0,31.8234,31.8403,31.7724,31.7894,38908.0
2019-08-27 13:20:00,37.48,37.55,37.45,37.55,30438.0,31.7979,31.8573,31.7724,31.8573,30438.0
2019-08-27 13:30:00,37.54,37.68,37.53,37.63,43991.0,31.8488,31.9676,31.8403,31.9252,43991.0
2019-08-27 13:40:00,37.64,37.67,37.64,37.65,21393.0,31.9336,31.9591,31.9336,31.9421,21393.0
2019-08-27 13:50:00,37.65,37.67,37.59,37.61,32739.0,31.9421,31.9591,31.8912,31.9082,32739.0
2019-08-27 14:00:00,37.61,37.64,37.54,37.55,34221.0,31.9082,31.9336,31.8488,31.8573,34221.0
2019-08-27 14:10:00,37.54,37.56,37.47,37.49,65224.0,31.8488,31.8658,31.7894,31.8064,65224.0
2019-08-27 14:20:00,37.48,37.5,37.43,37.45,33846.0,31.7979,31.8149,31.7555,31.7724,33846.0
2019-08-27 14:30:00,37.45,37.46,37.43,37.44,32342.0,31.7724,31.7809,31.7555,31.764,32342.0
2019-08-27 14:40:00,37.45,37.5,37.43,37.5,39875.0,31.7724,31.8149,31.7555,31.8149,39875.0
2019-08-27 14:50:00,37.5,37.57,37.49,37.57,45527.0,31.8149,31.8743,31.8064,31.8743,45527.0
2019-08-27 15:00:00,37.57,37.67,37.56,37.63,95164.0,31.8743,31.9591,31.8658,31.9252,95164.0
2019-08-27 15:10:00,37.64,37.66,37.58,37.6,67640.0,31.9336,31.9506,31.8827,31.8997,67640.0
2019-08-27 15:20:00,37.59,37.6,37.47,37.47,76668.0,31.8912,31.8997,31.7894,31.7894,76668.0
2019-08-27 15:30:00,37.47,37.54,37.45,37.52,87541.0,31.7894,31.8488,31.7724,31.8318,87541.0
2019-08-27 15:40:00,37.52,37.57,37.49,37.54,90241.0,31.8318,31.8743,31.8064,31.8488,90241.0
2019-08-27 15:50:00,37.54,37.55,37.4,37.41,292141.0,31.8488,31.8573,31.73,31.7385,292141.0
2019-08-28 09:30:00,37.42,37.42,37.09,37.25,69240.0,31.747,31.747,31.467,31.6028,69240.0
2019-08-28 09:40:00,37.25,37.27,37.15,37.24,25350.0,31.6028,31.6197,31.5179,31.5943,25350.0
2019-08-28 09:50:00,37.26,37.44,37.21,37.41,48529.0,31.6113,31.764,31.5688,31.7385,48529.0
2019-08-28 10:00:00,37.43,37.48,37.35,37.37,44091.0,31.7555,31.7979,31.6876,31.7046,44091.0
2019-08-28 10:10:00,37.37,37.39,37.17,37.17,28008.0,31.7046,31.7215,31.5349,31.5349,28008.0
2019-08-28 10:20:00,37.16,37.23,37.15,37.18,25046.0,31.5264,31.5858,31.5179,31.5434,25046.0
2019-08-28 10:30:00,37.19,37.41,37.19,37.39,41271.0,31.5519,31.7385,31.5519,31.7215,41271.0
2019-08-28 10:40:00,37.39,37.47,37.37,37.39,27982.0,31.7215,31.7894,31.7046,31.7215,27982.0
2019-08-28 10:50:00,37.4,37.46,37.4,37.42,23138.0,31.73,31.7809,31.73,31.747,23138.0
2019-08-28 11:00:00,37.43,37.45,37.38,37.38,35779.0,31.7555,31.7724,31.7131,31.7131,35779.0
2019-08-28 11:10:00,37.39,37.42,37.37,37.39,26911.0,31.7215,31.747,31.7046,31.7215,26911.0
2019-08-28 11:20:00,37.39,37.46,37.36,37.44,37415.0,31.7215,31.7809,31.6961,31.764,37415.0
2019-08-28 11:30:00,37.43,37.44,37.37,37.39,37705.0,31.7555,31.764,31.7046,31.7215,37705.0
2019-08-28 11:40:00,37.41,37.5,37.4,37.48,24873.0,31.7385,31.8149,31.73,31.7979,24873.0
2019-08-28 11:50:00,37.48,37.49,37.36,37.37,30113.0,31.7979,31.8064,31.6961,31.7046,30113.0
2019-08-28 12:00:00,37.38,37.45,37.34,37.44,50727.0,31.7131,31.7724,31.6791,31.764,50727.0
2019-08-28 12:10:00,37.44,37.45,37.39,37.43,35034.0,31.764,31.7724,31.7215,31.7555,35034.0
2019-08-28 12:20:00,37.44,37.49,37.4,37.41,31036.0,31.764,31.8064,31.73,31.7385,31036.0
2019-08-28 12:30:00,37.42,37.44,37.4,37.4,18008.0,31.747,31.764,31.73,31.73,18008.0
2019-08-28 12:40:00,37.41,37.47,37.4,37.47,28508.0,31.7385,31.7894,31.73,31.7894,28508.0
2019-08-28 12:50:00,37.47,37.52,37.45,37.49,26413.0,31.7894,31.8318,31.7724,31.8064,26413.0
2019-08-28 13:00:00,37.5,37.5,37.4,37.43,38175.0,31.8149,31.8149,31.73,31.7555,38175.0
2019-08-28 13:10:00,37.43,37.43,37.32,37.38,63775.0,31.7555,31.7555,31.6622,31.7131,63775.0
2019-08-28 13:20:00,37.38,37.52,37.37,37.51,69154.0,31.7131,31.8318,31.7046,31.8234,69154.0
2019-08-28 13:30:00,37.51,37.61,37.5,37.58,53395.0,31.8234,31.9082,31.8149,31.8827,53395.0
2019-08-28 13:40:00,37.59,37.59,37.55,37.56,27424.0,31.8912,31.8912,31.8573,31.8658,27424.0
2019-08-28 13:50:00,37.55,37.56,37.52,37.55,40328.0,31.8573,31.8658,31.8318,31.8573,40328.0
2019-08-28 14:00:00,37.55,37.57,37.54,37.55,28581.0,31.8573,31.8743,31.8488,31.8573,28581.0
2019-08-28 14:10:00,37.55,37.62,37.54,37.6,54819.0,31.8573,31.9167,31.8488,31.8997,54819.0
2019-08-28 14:20:00,37.6,37.6,37.55,37.55,27581.0,31.8997,31.8997,31.8573,31.8573,27581.0
2019-08-28 14:30:00,37.56,37.56,37.52,37.52,32402.0,31.8658,31.8658,31.8318,31.8318,32402.0
2019-08-28 14:40:00,37.52,37.54,37.49,37.51,36771.0,31.8318,31.8488,31.8064,31.8234,36771.0
2019-08-28 14:50:00,37.51,37.52,37.47,37.47,33081.0,31.8234,31.8318,31.7894,31.7894,33081.0
2019-08-28 15:00:00,37.47,37.51,37.46,37.47,60432.0,31.7894,31.8234,31.7809,31.7894,60432.0
2019-08-28 15:10:00,37.48,37.48,37.43,37.47,56443.0,31.7979,31.7979,31.7555,31.7894,56443.0
2019-08-28 15:20:00,37.47,37.48,37.41,37.47,69569.0,31.7894,31.7979,31.7385,31.7894,69569.0
2019-08-28 15:30:00,37.47,37.58,37.46,37.57,86959.0,31.7894,31.8827,31.7809,31.8743,86959.0
2019-08-28 15:40:00,37.56,37.58,37.54,37.55,71690.0,31.8658,31.8827,31.8488,31.8573,71690.0
2019-08-28 15:50:00,37.56,37.59,37.5,37.57,310307.0,31.8658,31.8912,31.8149,31.8743,310307.0
2019-08-29 09:30:00,37.87,37.94,37.7,37.72,73417.0,32.1288,32.1882,31.9845,32.0015,73417.0
2019-08-29 09:40:00,37.71,37.81,37.69,37.76,42242.0,31.993,32.0779,31.9761,32.0355,42242.0
2019-08-29 09:50:00,37.76,37.87,37.75,37.8,35261.0,32.0355,32.1288,32.027,32.0694,35261.0
2019-08-29 10:00:00,37.8,37.82,37.75,37.81,33300.0,32.0694,32.0864,32.027,32.0779,33300.0
2019-08-29 10:10:00,37.8,37.81,37.67,37.77,45954.0,32.0694,32.0779,31.9591,32.0439,45954.0
2019-08-29 10:20:00,37.75,37.76,37.65,37.7,43915.0,32.027,32.0355,31.9421,31.9845,43915.0
2019-08-29 10:30:00,37.7,37.7,37.45,37.56,75633.0,31.9845,31.9845,31.7724,31.8658,75633.0
2019-08-29 10:40:00,37.56,37.6,37.51,37.55,21022.0,31.8658,31.8997,31.8234,31.8573,21022.0
2019-08-29 10:50:00,37.56,37.6,37.56,37.59,20417.0,31.8658,31.8997,31.8658,31.8912,20417.0
2019-08-29 11:00:00,37.59,37.61,37.57,37.58,28403.0,31.8912,31.9082,31.8743,31.8827,28403.0
2019-08-29 11:10:00,37.58,37.67,37.58,37.65,32500.0,31.8827,31.9591,31.8827,31.9421,32500.0
2019-08-29 11:20:00,37.64,37.74,37.64,37.72,22806.0,31.9336,32.0185,31.9336,32.0015,22806.0
2019-08-29 11:30:00,37.72,37.73,37.69,37.71,19584.0,32.0015,32.01,31.9761,31.993,19584.0
2019-08-29 11:40:00,37.72,37.75,37.68,37.73,28946.0,32.0015,32.027,31.9676,32.01,28946.0
2019-08-29 11:50:00,37.74,37.75,37.71,37.73,15930.0,32.0185,32.027,31.993,32.01,15930.0
2019-08-29 12:00:00,37.73,37.74,37.66,37.66,19532.0,32.01,32.0185,31.9506,31.9506,19532.0
2019-08-29 12:10:00,37.67,37.7,37.67,37.69,17846.0,31.9591,31.9845,31.9591,31.9761,17846.0
2019-08-29 12:20:00,37.7,37.7,37.65,37.66,29708.0,31.9845,31.9845,31.9421,31.9506,29708.0
2019-08-29 12:30:00,37.66,37.67,37.6,37.62,55293.0,31.9506,31.9591,31.8997,31.9167,55293.0
2019-08-29 12:40:00,37.63,37.63,37.57,37.58,23547.0,31.9252,31.9252,31.8743,31.8827,23547.0
2019-08-29 12:50:00,37.58,37.65,37.58,37.6,38311.0,31.8827,31.9421,31.8827,31.8997,38311.0
2019-08-29 13:00:00,37.61,37.66,37.61,37.64,28629.0,31.9082,31.9506,31.9082,31.9336,28629.0
2019-08-29 13:10:00,37.64,37.78,37.63,37.78,30808.0,31.9336,32.0524,31.9252,32.0524,30808.0
2019-08-29 13:20:00,37.78,37.79,37.69,37.7,21795.0,32.0524,32.0609,31.9761,31.9845,21795.0
2019-08-29 13:30:00,37.71,37.76,37.7,37.72,28618.0,31.993,32.0355,31.9845,32.0015,28618.0
2019-08-29 13:40:00,37.73,37.77,37.72,37.76,23407.0,32.01,32.0439,32.0015,32.0355,23407.0
2019-08-29 13:50:00,37.75,37.76,37.71,37.72,19445.0,32.027,32.0355,31.993,32.0015,19445.0
2019-08-29 14:00:00,37.72,37.79,37.72,37.77,20969.0,32.0015,32.0609,32.0015,32.0439,20969.0
2019-08-29 14:10:00,37.77,37.79,37.73,37.74,27534.0,32.0439,32.0609,32.01,32.0185,27534.0
2019-08-29 14:20:00,37.73,37.79,37.73,37.79,22453.0,32.01,32.0609,32.01,32.0609,22453.0
2019-08-29 14:30:00,37.79,37.82,37.77,37.82,31260.0,32.0609,32.0864,32.0439,32.0864,31260.0
2019-08-29 14:40:00,37.81,37.82,37.73,37.73,29579.0,32.0779,32.0864,32.01,32.01,29579.0
2019-08-29 14:50:00,37.74,37.74,37.7,37.7,39338.0,32.0185,32.0185,31.9845,31.9845,39338.0
2019-08-29 15:00:00,37.7,37.74,37.68,37.73,37165.0,31.9845,32.0185,31.9676,32.01,37165.0
2019-08-29 15:10:00,37.73,37.74,37.7,37.71,23871.0,32.01,32.0185,31.9845,31.993,23871.0
2019-08-29 15:20:00,37.71,37.72,37.64,37.65,29457.0,31.993,32.0015,31.9336,31.9421,29457.0
2019-08-29 15:30:00,37.65,37.72,37.65,37.72,42300.0,31.9421,32.0015,31.9421,32.0015,42300.0
2019-08-29 15:40:00,37.72,37.75,37.7,37.72,57727.0,32.0015,32.027,31.9845,32.0015,57727.0
2019-08-29 15:50:00,37.73,37.75,37.69,37.72,193095.0,32.01,32.027,31.9761,32.0015,193095.0
2019-08-30 09:30:00,37.96,38.25,37.94,38.11,87352.0,32.2051,32.4512,32.1882,32.3324,87352.0
2019-08-30 09:40:00,38.11,38.2,38.06,38.2,19158.0,32.3324,32.4087,32.29,32.4087,19158.0
2019-08-30 09:50:00,38.19,38.28,38.17,38.21,27214.0,32.4003,32.4766,32.3833,32.4172,27214.0
2019-08-30 10:00:00,38.2,38.37,38.2,38.35,22354.0,32.4087,32.553,32.4087,32.536,22354.0
2019-08-30 10:10:00,38.35,38.41,38.33,38.38,31336.0,32.536,32.5869,32.519,32.5615,31336.0
2019-08-30 10:20:00,38.38,38.38,38.24,38.27,18637.0,32.5615,32.5615,32.4427,32.4681,18637.0
2019-08-30 10:30:00,38.26,38.33,38.26,38.29,28476.0,32.4596,32.519,32.4596,32.4851,28476.0
2019-08-30 10:40:00,38.31,38.35,38.28,38.35,19234.0,32.5021,32.536,32.4766,32.536,19234.0
2019-08-30 10:50:00,38.35,38.37,38.25,38.28,16601.0,32.536,32.553,32.4512,32.4766,16601.0
2019-08-30 11:00:00,38.28,38.29,38.18,38.21,21261.0,32.4766,32.4851,32.3918,32.4172,21261.0
2019-08-30 11:10:00,38.22,38.24,38.09,38.13,15583.0,32.4257,32.4427,32.3154,32.3494,15583.0
2019-08-30 11:20:00,38.13,38.13,38.07,38.09,15500.0,32.3494,32.3494,32.2985,32.3154,15500.0
2019-08-30 11:30:00,38.09,38.17,38.08,38.14,19983.0,32.3154,32.3833,32.3069,32.3578,19983.0
2019-08-30 11:40:00,38.15,38.2,38.15,38.2,11643.0,32.3663,32.4087,32.3663,32.4087,11643.0
2019-08-30 11:50:00,38.2,38.24,38.2,38.23,12796.0,32.4087,32.4427,32.4087,32.4342,12796.0
2019-08-30 12:00:00,38.23,38.23,38.16,38.18,15089.0,32.4342,32.4342,32.3748,32.3918,15089.0
2019-08-30 12:10:00,38.18,38.23,38.17,38.23,8221.0,32.3918,32.4342,32.3833,32.4342,8221.0
2019-08-30 12:20:00,38.22,38.26,38.21,38.26,17691.0,32.4257,32.4596,32.4172,32.4596,17691.0
2019-08-30 12:30:00,38.26,38.26,38.21,38.22,23261.0,32.4596,32.4596,32.4172,32.4257,23261.0
2019-08-30 12:40:00,38.23,38.29,38.21,38.28,16991.0,32.4342,32.4851,32.4172,32.4766,16991.0
2019-08-30 12:50:00,38.28,38.33,38.26,38.32,18672.0,32.4766,32.519,32.4596,32.5106,18672.0
2019-08-30 13:00:00,38.32,38.34,38.27,38.3,13227.0,32.5106,32.5275,32.4681,32.4936,13227.0
2019-08-30 13:10:00,38.29,38.3,38.23,38.23,15775.0,32.4851,32.4936,32.4342,32.4342,15775.0
2019-08-30 13:20:00,38.23,38.25,38.22,38.22,11325.0,32.4342,32.4512,32.4257,32.4257,11325.0
2019-08-30 13:30:00,38.22,38.24,38.19,38.2,22712.0,32.4257,32.4427,32.4003,32.4087,22712.0
2019-08-30 13:40:00,38.19,38.2,38.17,38.18,22011.0,32.4003,32.4087,32.3833,32.3918,22011.0
2019-08-30 13:50:00,38.17,38.19,38.13,38.16,30613.0,32.3833,32.4003,32.3494,32.3748,30613.0
2019-08-30 14:00:00,38.15,38.18,38.14,38.18,25208.0,32.3663,32.3918,32.3578,32.3918,25208.0
2019-08-30 14:10:00,38.18,38.18,38.12,38.13,24573.0,32.3918,32.3918,32.3409,32.3494,24573.0
2019-08-30 14:20:00,38.13,38.13,38.08,38.1,19673.0,32.3494,32.3494,32.3069,32.3239,19673.0
2019-08-30 14:30:00,38.1,38.13,38.04,38.05,24016.0,32.3239,32.3494,32.273,32.2815,24016.0
2019-08-30 14:40:00,38.04,38.1,38.01,38.05,51782.0,32.273,32.3239,32.2475,32.2815,51782.0
2019-08-30 14:50:00,38.06,38.07,38.01,38.02,42206.0,32.29,32.2985,32.2475,32.256,42206.0
2019-08-30 15:00:00,38.02,38.05,37.99,38.0,28055.0,32.256,32.2815,32.2306,32.2391,28055.0
2019-08-30 15:10:00,38.01,38.01,37.93,37.93,40806.0,32.2475,32.2475,32.1797,32.1797,40806.0
2019-08-30 15:20:00,37.92,38.04,37.92,38.03,41702.0,32.1712,32.273,32.1712,32.2645,41702.0
2019-08-30 15:30:00,38.02,38.1,38.02,38.05,53871.0,32.256,32.3239,32.256,32.2815,53871.0
2019-08-30 15:40:00,38.05,38.08,38.04,38.04,94319.0,32.2815,32.3069,32.273,32.273,94319.0
2019-08-30 15:50:00,38.04,38.08,37.99,38.03,300592.0,32.273,32.3069,32.2306,32.2645,300592.0
2019-09-03 09:30:00,37.68,37.76,37.5,37.64,98835.0,31.9676,32.0355,31.8149,31.9336,98835.0
2019-09-03 09:40:00,37.64,37.68,37.56,37.58,28575.0,31.9336,31.9676,31.8658,31.8827,28575.0
2019-09-03 09:50:00,37.58,37.7,37.58,37.67,37941.0,31.8827,31.9845,31.8827,31.9591,37941.0
2019-09-03 10:00:00,37.65,37.66,37.37,37.51,58396.0,31.9421,31.9506,31.7046,31.8234,58396.0
2019-09-03 10:10:00,37.51,37.58,37.48,37.56,34390.0,31.8234,31.8827,31.7979,31.8658,34390.0
2019-09-03 10:20:00,37.57,37.66,37.56,37.65,33778.0,31.8743,31.9506,31.8658,31.9421,33778.0
2019-09-03 10:30:00,37.65,37.66,37.56,37.66,22352.0,31.9421,31.9506,31.8658,31.9506,22352.0
2019-09-03 10:40:00,37.65,37.76,37.64,37.68,31313.0,31.9421,32.0355,31.9336,31.9676,31313.0
2019-09-03 10:50:00,37.67,37.72,37.66,37.68,21246.0,31.9591,32.0015,31.9506,31.9676,21246.0
2019-09-03 11:00:00,37.68,37.76,37.66,37.71,31288.0,31.9676,32.0355,31.9506,31.993,31288.0
2019-09-03 11:10:00,37.7,37.7,37.65,37.68,42103.0,31.9845,31.9845,31.9421,31.9676,42103.0
2019-09-03 11:20:00,37.68,37.75,37.67,37.73,31314.0,31.9676,32.027,31.9591,32.01,31314.0
2019-09-03 11:30:00,37.74,37.8,37.71,37.77,20658.0,32.0185,32.0694,31.993,32.0439,20658.0
2019-09-03 11:40:00,37.77,37.8,37.72,37.77,30545.0,32.0439,32.0694,32.0015,32.0439,30545.0
2019-09-03 11:50:00,37.76,37.77,37.72,37.73,21713.0,32.0355,32.0439,32.0015,32.01,21713.0
2019-09-03 12:00:00,37.72,37.75,37.7,37.7,27044.0,32.0015,32.027,31.9845,31.9845,27044.0
2019-09-03 12:10:00,37.7,37.77,37.7,37.77,17342.0,31.9845,32.0439,31.9845,32.0439,17342.0
2019-09-03 12:20:00,37.77,37.79,37.74,37.76,16059.0,32.0439,32.0609,32.0185,32.0355,16059.0
2019-09-03 12:30:00,37.75,37.76,37.73,37.74,14806.0,32.027,32.0355,32.01,32.0185,14806.0
2019-09-03 12:40:00,37.74,37.76,37.72,37.75,25604.0,32.0185,32.0355,32.0015,32.027,25604.0
2019-09-03 12:50:00,37.75,37.75,37.7,37.71,25135.0,32.027,32.027,31.9845,31.993,25135.0
2019-09-03 13:00:00,37.71,37.76,37.71,37.73,34847.0,31.993,32.0355,31.993,32.01,34847.0
2019-09-03 13:10:00,37.73,37.76,37.73,37.75,24279.0,32.01,32.0355,32.01,32.027,24279.0
2019-09-03 13:20:00,37.76,37.81,37.73,37.81,33422.0,32.0355,32.0779,32.01,32.0779,33422.0
2019-09-03 13:30:00,37.8,37.81,37.73,37.74,37550.0,32.0694,32.0779,32.01,32.0185,37550.0
2019-09-03 13:40:00,37.75,37.82,37.73,37.8,116372.0,32.027,32.0864,32.01,32.0694,116372.0
2019-09-03 13:50:00,37.79,37.82,37.79,37.8,19071.0,32.0609,32.0864,32.0609,32.0694,19071.0
2019-09-03 14:00:00,37.81,37.85,37.81,37.85,34813.0,32.0779,32.1118,32.0779,32.1118,34813.0
2019-09-03 14:10:00,37.86,37.89,37.83,37.89,49584.0,32.1203,32.1457,32.0948,32.1457,49584.0
2019-09-03 14:20:00,37.89,37.92,37.86,37.87,21403.0,32.1457,32.1712,32.1203,32.1288,21403.0
2019-09-03 14:30:00,37.87,37.91,37.83,37.9,91149.0,32.1288,32.1627,32.0948,32.1542,91149.0
2019-09-03 14:40:00,37.91,37.92,37.87,37.91,229891.0,32.1627,32.1712,32.1288,32.1627,229891.0
2019-09-03 14:50:00,37.91,37.93,37.87,37.93,32132.0,32.1627,32.1797,32.1288,32.1797,32132.0
2019-09-03 15:00:00,37.93,37.94,37.9,37.94,26941.0,32.1797,32.1882,32.1542,32.1882,26941.0
2019-09-03 15:10:00,37.94,37.99,37.92,37.96,41703.0,32.1882,32.2306,32.1712,32.2051,41703.0
2019-09-03 15:20:00,37.97,38.03,37.96,38.0,75700.0,32.2136,32.2645,32.2051,32.2391,75700.0
2019-09-03 15:30:00,38.01,38.02,37.97,37.98,83798.0,32.2475,32.256,32.2136,32.2221,83798.0
2019-09-03 15:40:00,37.98,38.05,37.95,38.01,100528.0,32.2221,32.2815,32.1966,32.2475,100528.0
2019-09-03 15:50:00,38.01,38.05,37.93,38.0,342788.0,32.2475,32.2815,32.1797,32.2391,342788.0
2019-09-04 09:30:00,38.4,38.42,38.23,38.29,52873.0,32.5784,32.5954,32.4342,32.4851,52873.0
2019-09-04 09:40:00,38.31,38.37,38.29,38.3,20850.0,32.5021,32.553,32.4851,32.4936,20850.0
2019-09-04 09:50:00,38.29,38.32,38.23,38.26,15925.0,32.4851,32.5106,32.4342,32.4596,15925.0
2019-09-04 10:00:00,38.26,38.3,38.19,38.22,19208.0,32.4596,32.4936,32.4003,32.4257,19208.0
2019-09-04 10:10:00,38.22,38.23,38.1,38.13,15960.0,32.4257,32.4342,32.3239,32.3494,15960.0
2019-09-04 10:20:00,38.13,38.19,38.13,38.19,8406.0,32.3494,32.4003,32.3494,32.4003,8406.0
2019-09-04 10:30:00,38.18,38.24,38.17,38.18,12134.0,32.3918,32.4427,32.3833,32.3918,12134.0
2019-09-04 10:40:00,38.17,38.18,38.09,38.12,18651.0,32.3833,32.3918,32.3154,32.3409,18651.0
2019-09-04 10:50:00,38.11,38.18,38.11,38.17,19294.0,32.3324,32.3918,32.3324,32.3833,19294.0
2019-09-04 11:00:00,38.18,38.19,38.13,38.15,19450.0,32.3918,32.4003,32.3494,32.3663,19450.0
2019-09-04 11:10:00,38.14,38.18,38.13,38.18,15666.0,32.3578,32.3918,32.3494,32.3918,15666.0
2019-09-04 11:20:00,38.17,38.2,38.14,38.17,19063.0,32.3833,32.4087,32.3578,32.3833,19063.0
2019-09-04 11:30:00,38.17,38.22,38.16,38.22,11497.0,32.3833,32.4257,32.3748,32.4257,11497.0
2019-09-04 11:40:00,38.22,38.25,38.21,38.25,15023.0,32.4257,32.4512,32.4172,32.4512,15023.0
2019-09-04 11:50:00,38.25,38.25,38.16,38.18,8695.0,32.4512,32.4512,32.3748,32.3918,8695.0
2019-09-04 12:00:00,38.18,38.23,38.18,38.2,22294.0,32.3918,32.4342,32.3918,32.4087,22294.0
2019-09-04 12:10:00,38.2,38.21,38.12,38.13,48575.0,32.4087,32.4172,32.3409,32.3494,48575.0
2019-09-04 12:20:00,38.14,38.23,38.14,38.23,7941.0,32.3578,32.4342,32.3578,32.4342,7941.0
2019-09-04 12:30:00,38.22,38.25,38.22,38.22,10058.0,32.4257,32.4512,32.4257,32.4257,10058.0
2019-09-04 12:40:00,38.21,38.21,38.17,38.18,9834.0,32.4172,32.4172,32.3833,32.3918,9834.0
2019-09-04 12:50:00,38.18,38.19,38.14,38.18,13132.0,32.3918,32.4003,32.3578,32.3918,13132.0
2019-09-04 13:00:00,38.19,38.24,38.19,38.23,7685.0,32.4003,32.4427,32.4003,32.4342,7685.0
2019-09-04 13:10:00,38.22,38.22,38.19,38.22,22126.0,32.4257,32.4257,32.4003,32.4257,22126.0
2019-09-04 13:20:00,38.21,38.26,38.21,38.25,9754.0,32.4172,32.4596,32.4172,32.4512,9754.0
2019-09-04 13:30:00,38.25,38.28,38.24,38.27,23742.0,32.4512,32.4766,32.4427,32.4681,23742.0
2019-09-04 13:40:00,38.27,38.28,38.23,38.23,7826.0,32.4681,32.4766,32.4342,32.4342,7826.0
2019-09-04 13:50:00,38.23,38.25,38.22,38.25,16537.0,32.4342,32.4512,32.4257,32.4512,16537.0
2019-09-04 14:00:00,38.25,38.3,38.24,38.29,16109.0,32.4512,32.4936,32.4427,32.4851,16109.0
2019-09-04 14:10:00,38.3,38.33,38.26,38.33,12427.0,32.4936,32.519,32.4596,32.519,12427.0
2019-09-04 14:20:00,38.33,38.34,38.3,38.3,15738.0,32.519,32.5275,32.4936,32.4936,15738.0
2019-09-04 14:30:00,38.31,38.34,38.28,38.32,12925.0,32.5021,32.5275,32.4766,32.5106,12925.0
2019-09-04 14:40:00,38.32,38.32,38.28,38.3,18589.0,32.5106,32.5106,32.4766,32.4936,18589.0
2019-09-04 14:50:00,38.3,38.3,38.24,38.25,14704.0,32.4936,32.4936,32.4427,32.4512,14704.0
2019-09-04 15:00:00,38.25,38.28,38.24,38.26,25617.0,32.4512,32.4766,32.4427,32.4596,25617.0
2019-09-04 15:10:00,38.25,38.28,38.24,38.26,24707.0,32.4512,32.4766,32.4427,32.4596,24707.0
2019-09-04 15:20:00,38.27,38.28,38.24,38.27,25516.0,32.4681,32.4766,32.4427,32.4681,25516.0
2019-09-04 15:30:00,38.28,38.3,38.27,38.29,19295.0,32.4766,32.4936,32.4681,32.4851,19295.0
2019-09-04 15:40:00,38.28,38.3,38.25,38.28,44103.0,32.4766,32.4936,32.4512,32.4766,44103.0
2019-09-04 15:50:00,38.28,38.29,38.21,38.24,289076.0,32.4766,32.4851,32.4172,32.4427,289076.0
2019-09-05 09:30:00,38.5,38.73,38.44,38.64,74822.0,32.6633,32.8584,32.6124,32.782,74822.0
2019-09-05 09:40:00,38.63,38.76,38.53,38.66,63205.0,32.7736,32.8838,32.6887,32.799,63205.0
2019-09-05 09:50:00,38.67,38.74,38.61,38.63,51008.0,32.8075,32.8669,32.7566,32.7736,51008.0
2019-09-05 10:00:00,38.64,38.77,38.64,38.71,67070.0,32.782,32.8923,32.782,32.8414,67070.0
2019-09-05 10:10:00,38.71,38.86,38.68,38.85,80463.0,32.8414,32.9687,32.816,32.9602,80463.0
2019-09-05 10:20:00,38.85,38.85,38.76,38.78,46602.0,32.9602,32.9602,32.8838,32.9008,46602.0
2019-09-05 10:30:00,38.79,38.84,38.74,38.83,38747.0,32.9093,32.9517,32.8669,32.9432,38747.0
2019-09-05 10:40:00,38.83,38.91,38.82,38.87,38848.0,32.9432,33.0111,32.9348,32.9772,38848.0
2019-09-05 10:50:00,38.87,38.92,38.85,38.87,31287.0,32.9772,33.0196,32.9602,32.9772,31287.0
2019-09-05 11:00:00,38.88,39.03,38.87,39.01,40792.0,32.9857,33.1129,32.9772,33.0959,40792.0
2019-09-05 11:10:00,39.01,39.03,38.93,38.95,48006.0,33.0959,33.1129,33.0281,33.045,48006.0
2019-09-05 11:20:00,38.94,38.94,38.88,38.89,31913.0,33.0366,33.0366,32.9857,32.9941,31913.0
2019-09-05 11:30:00,38.9,38.9,38.83,38.86,23677.0,33.0026,33.0026,32.9432,32.9687,23677.0
2019-09-05 11:40:00,38.87,38.89,38.84,38.84,36167.0,32.9772,32.9941,32.9517,32.9517,36167.0
2019-09-05 11:50:00,38.84,38.86,38.8,38.8,25377.0,32.9517,32.9687,32.9178,32.9178,25377.0
2019-09-05 12:00:00,38.8,38.83,38.78,38.8,39433.0,32.9178,32.9432,32.9008,32.9178,39433.0
2019-09-05 12:10:00,38.8,38.8,38.75,38.76,17883.0,32.9178,32.9178,32.8754,32.8838,17883.0
2019-09-05 12:20:00,38.76,38.76,38.71,38.75,28670.0,32.8838,32.8838,32.8414,32.8754,28670.0
2019-09-05 12:30:00,38.76,38.76,38.73,38.76,16343.0,32.8838,32.8838,32.8584,32.8838,16343.0
2019-09-05 12:40:00,38.75,38.8,38.74,38.77,18765.0,32.8754,32.9178,32.8669,32.8923,18765.0
2019-09-05 12:50:00,38.77,38.79,38.7,38.71,66014.0,32.8923,32.9093,32.8329,32.8414,66014.0
2019-09-05 13:00:00,38.71,38.76,38.68,38.68,21480.0,32.8414,32.8838,32.816,32.816,21480.0
2019-09-05 13:10:00,38.69,38.76,38.68,38.76,13197.0,32.8245,32.8838,32.816,32.8838,13197.0
2019-09-05 13:20:00,38.76,38.76,38.73,38.73,22086.0,32.8838,32.8838,32.8584,32.8584,22086.0
2019-09-05 13:30:00,38.73,38.77,38.72,38.76,31224.0,32.8584,32.8923,32.8499,32.8838,31224.0
2019-09-05 13:40:00,38.77,38.77,38.72,38.76,31368.0,32.8923,32.8923,32.8499,32.8838,31368.0
2019-09-05 13:50:00,38.76,38.77,38.73,38.75,18972.0,32.8838,32.8923,32.8584,32.8754,18972.0
2019-09-05 14:00:00,38.75,38.75,38.7,38.71,23160.0,32.8754,32.8754,32.8329,32.8414,23160.0
2019-09-05 14:10:00,38.71,38.73,38.67,38.69,36445.0,32.8414,32.8584,32.8075,32.8245,36445.0
2019-09-05 14:20:00,38.69,38.69,38.64,38.67,15085.0,32.8245,32.8245,32.782,32.8075,15085.0
2019-09-05 14:30:00,38.68,38.7,38.67,38.69,21314.0,32.816,32.8329,32.8075,32.8245,21314.0
2019-09-05 14:40:00,38.69,38.74,38.69,38.73,12396.0,32.8245,32.8669,32.8245,32.8584,12396.0
2019-09-05 14:50:00,38.73,38.77,38.71,38.76,24705.0,32.8584,32.8923,32.8414,32.8838,24705.0
2019-09-05 15:00:00,38.77,38.81,38.76,38.79,39328.0,32.8923,32.9263,32.8838,32.9093,39328.0
2019-09-05 15:10:00,38.79,38.83,38.79,38.8,21656.0,32.9093,32.9432,32.9093,32.9178,21656.0
2019-09-05 15:20:00,38.8,38.83,38.78,38.8,31293.0,32.9178,32.9432,32.9008,32.9178,31293.0
2019-09-05 15:30:00,38.8,38.81,38.72,38.72,60226.0,32.9178,32.9263,32.8499,32.8499,60226.0
2019-09-05 15:40:00,38.71,38.72,38.63,38.64,63703.0,32.8414,32.8499,32.7736,32.782,63703.0
2019-09-05 15:50:00,38.64,38.69,38.61,38.63,292521.0,32.782,32.8245,32.7566,32.7736,292521.0
2019-09-06 09:30:00,38.63,38.63,38.45,38.57,61263.0,32.7736,32.7736,32.6208,32.7227,61263.0
2019-09-06 09:40:00,38.57,38.68,38.46,38.66,24794.0,32.7227,32.816,32.6293,32.799,24794.0
2019-09-06 09:50:00,38.66,38.74,38.61,38.67,24560.0,32.799,32.8669,32.7566,32.8075,24560.0
2019-09-06 10:00:00,38.66,38.75,38.6,38.6,24773.0,32.799,32.8754,32.7481,32.7481,24773.0
2019-09-06 10:10:00,38.59,38.7,38.58,38.67,32159.0,32.7396,32.8329,32.7311,32.8075,32159.0
2019-09-06 10:20:00,38.68,38.75,38.67,38.71,24438.0,32.816,32.8754,32.8075,32.8414,24438.0
2019-09-06 10:30:00,38.71,38.73,38.6,38.6,26982.0,32.8414,32.8584,32.7481,32.7481,26982.0
2019-09-06 10:40:00,38.59,38.69,38.59,38.68,32605.0,32.7396,32.8245,32.7396,32.816,32605.0
2019-09-06 10:50:00,38.68,38.69,38.57,38.62,29064.0,32.816,32.8245,32.7227,32.7651,29064.0
2019-09-06 11:00:00,38.61,38.68,38.61,38.66,29590.0,32.7566,32.816,32.7566,32.799,29590.0
2019-09-06 11:10:00,38.67,38.7,38.62,38.66,24597.0,32.8075,32.8329,32.7651,32.799,24597.0
2019-09-06 11:20:00,38.65,38.68,38.64,38.66,19642.0,32.7905,32.816,32.782,32.799,19642.0
2019-09-06 11:30:00,38.66,38.71,38.62,38.66,32775.0,32.799,32.8414,32.7651,32.799,32775.0
2019-09-06 11:40:00,38.66,38.7,38.65,38.68,21054.0,32.799,32.8329,32.7905,32.816,21054.0
2019-09-06 11:50:00,38.68,38.69,38.57,38.59,21094.0,32.816,32.8245,32.7227,32.7396,21094.0
2019-09-06 12:00:00,38.59,38.67,38.57,38.66,51075.0,32.7396,32.8075,32.7227,32.799,51075.0
2019-09-06 12:10:00,38.66,38.73,38.66,38.73,41250.0,32.799,32.8584,32.799,32.8584,41250.0
2019-09-06 12:20:00,38.73,38.73,38.71,38.73,26533.0,32.8584,32.8584,32.8414,32.8584,26533.0
2019-09-06 12:30:00,38.73,38.78,38.71,38.78,18195.0,32.8584,32.9008,32.8414,32.9008,18195.0
2019-09-06 12:40:00,38.78,38.78,38.73,38.73,36508.0,32.9008,32.9008,32.8584,32.8584,36508.0
2019-09-06 12:50:00,38.73,38.81,38.73,38.78,19843.0,32.8584,32.9263,32.8584,32.9008,19843.0
2019-09-06 13:00:00,38.79,38.8,38.73,38.73,19256.0,32.9093,32.9178,32.8584,32.8584,19256.0
2019-09-06 13:10:00,38.73,38.73,38.67,38.67,26931.0,32.8584,32.8584,32.8075,32.8075,26931.0
2019-09-06 13:20:00,38.67,38.72,38.66,38.72,28949.0,32.8075,32.8499,32.799,32.8499,28949.0
2019-09-06 13:30:00,38.72,38.78,38.72,38.72,18270.0,32.8499,32.9008,32.8499,32.8499,18270.0
2019-09-06 13:40:00,38.71,38.74,38.68,38.73,30168.0,32.8414,32.8669,32.816,32.8584,30168.0
2019-09-06 13:50:00,38.73,38.76,38.72,38.74,13394.0,32.8584,32.8838,32.8499,32.8669,13394.0
2019-09-06 14:00:00,38.73,38.75,38.7,38.74,15554.0,32.8584,32.8754,32.8329,32.8669,15554.0
2019-09-06 14:10:00,38.75,38.78,38.73,38.78,15551.0,32.8754,32.9008,32.8584,32.9008,15551.0
2019-09-06 14:20:00,38.79,38.81,38.78,38.8,15666.0,32.9093,32.9263,32.9008,32.9178,15666.0
2019-09-06 14:30:00,38.8,38.8,38.75,38.76,11809.0,32.9178,32.9178,32.8754,32.8838,11809.0
2019-09-06 14:40:00,38.75,38.76,38.72,38.76,21645.0,32.8754,32.8838,32.8499,32.8838,21645.0
2019-09-06 14:50:00,38.76,38.77,38.71,38.75,20828.0,32.8838,32.8923,32.8414,32.8754,20828.0
2019-09-06 15:00:00,38.75,38.79,38.71,38.73,30876.0,32.8754,32.9093,32.8414,32.8584,30876.0
2019-09-06 15:10:00,38.73,38.84,38.73,38.82,50521.0,32.8584,32.9517,32.8584,32.9348,50521.0
2019-09-06 15:20:00,38.82,38.83,38.78,38.81,28023.0,32.9348,32.9432,32.9008,32.9263,28023.0
2019-09-06 15:30:00,38.8,38.85,38.75,38.75,45885.0,32.9178,32.9602,32.8754,32.8754,45885.0
2019-09-06 15:40:00,38.76,38.78,38.75,38.77,40518.0,32.8838,32.9008,32.8754,32.8923,40518.0
2019-09-06 15:50:00,38.77,38.79,38.67,38.71,204876.0,32.8923,32.9093,32.8075,32.8414,204876.0
2019-09-09 09:30:00,38.9,38.99,38.77,38.91,63158.0,33.0026,33.079,32.8923,33.0111,63158.0
2019-09-09 09:40:00,38.93,38.97,38.87,38.9,21776.0,33.0281,33.062,32.9772,33.0026,21776.0
2019-09-09 09:50:00,38.9,38.95,38.87,38.91,30432.0,33.0026,33.045,32.9772,33.0111,30432.0
2019-09-09 10:00:00,38.92,38.94,38.83,38.89,54900.0,33.0196,33.0366,32.9432,32.9941,54900.0
2019-09-09 10:10:00,38.89,39.03,38.85,39.01,48155.0,32.9941,33.1129,32.9602,33.0959,48155.0
2019-09-09 10:20:00,39.02,39.04,38.98,39.0,23869.0,33.1044,33.1214,33.0705,33.0875,23869.0
2019-09-09 10:30:00,39.01,39.01,38.94,38.97,23021.0,33.0959,33.0959,33.0366,33.062,23021.0
2019-09-09 10:40:00,38.97,39.05,38.95,39.04,44881.0,33.062,33.1299,33.045,33.1214,44881.0
2019-09-09 10:50:00,39.03,39.15,39.03,39.14,68628.0,33.1129,33.2147,33.1129,33.2062,68628.0
2019-09-09 11:00:00,39.14,39.14,39.05,39.1,34345.0,33.2062,33.2062,33.1299,33.1723,34345.0
2019-09-09 11:10:00,39.1,39.16,39.09,39.15,36548.0,33.1723,33.2232,33.1638,33.2147,36548.0
2019-09-09 11:20:00,39.15,39.18,39.07,39.07,54630.0,33.2147,33.2402,33.1468,33.1468,54630.0
2019-09-09 11:30:00,39.07,39.15,39.07,39.12,18581.0,33.1468,33.2147,33.1468,33.1893,18581.0
2019-09-09 11:40:00,39.12,39.19,39.12,39.19,26521.0,33.1893,33.2487,33.1893,33.2487,26521.0
2019-09-09 11:50:00,39.2,39.22,39.19,39.21,20967.0,33.2571,33.2741,33.2487,33.2656,20967.0
2019-09-09 12:00:00,39.21,39.23,39.17,39.21,34313.0,33.2656,33.2826,33.2317,33.2656,34313.0
2019-09-09 12:10:00,39.2,39.26,39.18,39.19,45441.0,33.2571,33.308,33.2402,33.2487,45441.0
2019-09-09 12:20:00,39.19,39.21,39.16,39.18,14920.0,33.2487,33.2656,33.2232,33.2402,14920.0
2019-09-09 12:30:00,39.18,39.19,39.14,39.14,33455.0,33.2402,33.2487,33.2062,33.2062,33455.0
2019-09-09 12:40:00,39.15,39.22,39.15,39.18,19064.0,33.2147,33.2741,33.2147,33.2402,19064.0
2019-09-09 12:50:00,39.18,39.24,39.17,39.23,16223.0,33.2402,33.2911,33.2317,33.2826,16223.0
2019-09-09 13:00:00,39.24,39.28,39.2,39.25,68887.0,33.2911,33.325,33.2571,33.2996,68887.0
2019-09-09 13:10:00,39.25,39.26,39.2,39.23,22627.0,33.2996,33.308,33.2571,33.2826,22627.0
2019-09-09 13:20:00,39.24,39.29,39.2,39.27,47265.0,33.2911,33.3335,33.2571,33.3165,47265.0
2019-09-09 13:30:00,39.27,39.28,39.22,39.27,35703.0,33.3165,33.325,33.2741,33.3165,35703.0
2019-09-09 13:40:00,39.28,39.29,39.26,39.28,15909.0,33.325,33.3335,33.308,33.325,15909.0
2019-09-09 13:50:00,39.28,39.41,39.27,39.36,34960.0,33.325,33.4353,33.3165,33.3929,34960.0
2019-09-09 14:00:00,39.36,39.46,39.36,39.41,37099.0,33.3929,33.4777,33.3929,33.4353,37099.0
2019-09-09 14:10:00,39.42,39.49,39.41,39.45,28644.0,33.4438,33.5032,33.4353,33.4692,28644.0
2019-09-09 14:20:00,39.46,39.52,39.43,39.52,26738.0,33.4777,33.5286,33.4523,33.5286,26738.0
2019-09-09 14:30:00,39.52,39.55,39.49,39.52,31796.0,33.5286,33.5541,33.5032,33.5286,31796.0
2019-09-09 14:40:00,39.53,39.6,39.52,39.55,44405.0,33.5371,33.5965,33.5286,33.5541,44405.0
2019-09-09 14:50:00,39.55,39.55,39.5,39.5,21727.0,33.5541,33.5541,33.5117,33.5117,21727.0
2019-09-09 15:00:00,39.5,39.56,39.49,39.53,39971.0,33.5117,33.5626,33.5032,33.5371,39971.0
2019-09-09 15:10:00,39.53,39.6,39.52,39.55,64514.0,33.5371,33.5965,33.5286,33.5541,64514.0
2019-09-09 15:20:00,39.54,39.58,39.53,39.58,49364.0,33.5456,33.5795,33.5371,33.5795,49364.0
2019-09-09 15:30:00,39.58,39.62,39.57,39.61,62991.0,33.5795,33.6135,33.571,33.605,62991.0
2019-09-09 15:40:00,39.61,39.69,39.6,39.68,90447.0,33.605,33.6729,33.5965,33.6644,90447.0
2019-09-09 15:50:00,39.68,39.73,39.64,39.67,285453.0,33.6644,33.7068,33.6304,33.6559,285453.0
2019-09-10 09:30:00,39.69,40.26,39.69,40.12,125714.0,33.6729,34.1564,33.6729,34.0377,125714.0
2019-09-10 09:40:00,40.1,40.12,39.81,39.84,91125.0,34.0207,34.0377,33.7747,33.8001,91125.0
2019-09-10 09:50:00,39.84,39.98,39.81,39.94,49584.0,33.8001,33.9189,33.7747,33.885,49584.0
2019-09-10 10:00:00,39.93,40.0,39.91,39.96,50623.0,33.8765,33.9359,33.8595,33.9019,50623.0
2019-09-10 10:10:00,39.96,40.0,39.9,39.95,47474.0,33.9019,33.9359,33.851,33.8934,47474.0
2019-09-10 10:20:00,39.95,40.01,39.92,39.97,35201.0,33.8934,33.9443,33.868,33.9104,35201.0
2019-09-10 10:30:00,39.97,40.01,39.78,39.8,150990.0,33.9104,33.9443,33.7492,33.7662,150990.0
2019-09-10 10:40:00,39.8,39.94,39.8,39.93,35489.0,33.7662,33.885,33.7662,33.8765,35489.0
2019-09-10 10:50:00,39.93,39.94,39.88,39.9,29481.0,33.8765,33.885,33.8341,33.851,29481.0
2019-09-10 11:00:00,39.9,39.94,39.86,39.87,25145.0,33.851,33.885,33.8171,33.8256,25145.0
2019-09-10 11:10:00,39.87,39.94,39.85,39.94,39042.0,33.8256,33.885,33.8086,33.885,39042.0
2019-09-10 11:20:00,39.94,39.96,39.88,39.89,43622.0,33.885,33.9019,33.8341,33.8425,43622.0
2019-09-10 11:30:00,39.89,40.03,39.88,40.01,48495.0,33.8425,33.9613,33.8341,33.9443,48495.0
2019-09-10 11:40:00,40.01,40.15,40.0,40.13,46189.0,33.9443,34.0631,33.9359,34.0462,46189.0
2019-09-10 11:50:00,40.14,40.27,40.13,40.19,85765.0,34.0546,34.1649,34.0462,34.0971,85765.0
2019-09-10 12:00:00,40.19,40.21,40.08,40.18,55705.0,34.0971,34.114,34.0037,34.0886,55705.0
2019-09-10 12:10:00,40.19,40.24,40.15,40.22,30090.0,34.0971,34.1395,34.0631,34.1225,30090.0
2019-09-10 12:20:00,40.23,40.27,40.22,40.27,30789.0,34.131,34.1649,34.1225,34.1649,30789.0
2019-09-10 12:30:00,40.27,40.29,40.21,40.24,21128.0,34.1649,34.1819,34.114,34.1395,21128.0
2019-09-10 12:40:00,40.24,40.29,40.23,40.27,22595.0,34.1395,34.1819,34.131,34.1649,22595.0
2019-09-10 12:50:00,40.27,40.28,40.22,40.25,22047.0,34.1649,34.1734,34.1225,34.148,22047.0
2019-09-10 13:00:00,40.26,40.28,40.2,40.22,31608.0,34.1564,34.1734,34.1055,34.1225,31608.0
2019-09-10 13:10:00,40.22,40.28,40.21,40.23,27857.0,34.1225,34.1734,34.114,34.131,27857.0
2019-09-10 13:20:00,40.22,40.24,40.21,40.21,25493.0,34.1225,34.1395,34.114,34.114,25493.0
2019-09-10 13:30:00,40.21,40.32,40.19,40.3,68677.0,34.114,34.2073,34.0971,34.1904,68677.0
2019-09-10 13:40:00,40.3,40.33,40.29,40.31,25913.0,34.1904,34.2158,34.1819,34.1989,25913.0
2019-09-10 13:50:00,40.31,40.35,40.28,40.28,71979.0,34.1989,34.2328,34.1734,34.1734,71979.0
2019-09-10 14:00:00,40.27,40.3,40.23,40.25,45887.0,34.1649,34.1904,34.131,34.148,45887.0
2019-09-10 14:10:00,40.24,40.29,40.2,40.2,28983.0,34.1395,34.1819,34.1055,34.1055,28983.0
2019-09-10 14:20:00,40.2,40.26,40.2,40.25,36975.0,34.1055,34.1564,34.1055,34.148,36975.0
2019-09-10 14:30:00,40.25,40.28,40.24,40.25,27834.0,34.148,34.1734,34.1395,34.148,27834.0
2019-09-10 14:40:00,40.25,40.26,40.2,40.24,36529.0,34.148,34.1564,34.1055,34.1395,36529.0
2019-09-10 14:50:00,40.23,40.27,40.23,40.23,56124.0,34.131,34.1649,34.131,34.131,56124.0
2019-09-10 15:00:00,40.23,40.26,40.21,40.22,52803.0,34.131,34.1564,34.114,34.1225,52803.0
2019-09-10 15:10:00,40.22,40.22,40.12,40.13,70315.0,34.1225,34.1225,34.0377,34.0462,70315.0
2019-09-10 15:20:00,40.12,40.15,40.03,40.15,61415.0,34.0377,34.0631,33.9613,34.0631,61415.0
2019-09-10 15:30:00,40.15,40.2,40.14,40.16,65785.0,34.0631,34.1055,34.0546,34.0716,65785.0
2019-09-10 15:40:00,40.17,40.23,40.14,40.21,90639.0,34.0801,34.131,34.0546,34.114,90639.0
2019-09-10 15:50:00,40.21,40.3,40.17,40.3,279857.0,34.114,34.1904,34.0801,34.1904,279857.0
2019-09-11 09:30:00,40.4,40.4,39.78,40.12,90015.0,34.2752,34.2752,33.7492,34.0377,90015.0
2019-09-11 09:40:00,40.12,40.43,40.08,40.41,35613.0,34.0377,34.3007,34.0037,34.2837,35613.0
2019-09-11 09:50:00,40.42,40.51,40.27,40.3,25117.0,34.2922,34.3685,34.1649,34.1904,25117.0
2019-09-11 10:00:00,40.3,40.52,40.3,40.42,45819.0,34.1904,34.377,34.1904,34.2922,45819.0
2019-09-11 10:10:00,40.44,40.5,40.39,40.42,30451.0,34.3092,34.3601,34.2667,34.2922,30451.0
2019-09-11 10:20:00,40.43,40.5,40.43,40.49,25543.0,34.3007,34.3601,34.3007,34.3516,25543.0
2019-09-11 10:30:00,40.5,40.59,40.46,40.59,50152.0,34.3601,34.4364,34.3261,34.4364,50152.0
2019-09-11 10:40:00,40.59,40.62,40.46,40.47,26321.0,34.4364,34.4619,34.3261,34.3346,26321.0
2019-09-11 10:50:00,40.47,40.61,40.46,40.59,20472.0,34.3346,34.4534,34.3261,34.4364,20472.0
2019-09-11 11:00:00,40.6,40.65,40.55,40.57,52853.0,34.4449,34.4873,34.4025,34.4194,52853.0
2019-09-11 11:10:00,40.57,40.58,40.51,40.53,24993.0,34.4194,34.4279,34.3685,34.3855,24993.0
2019-09-11 11:20:00,40.53,40.55,40.45,40.48,20454.0,34.3855,34.4025,34.3176,34.3431,20454.0
2019-09-11 11:30:00,40.47,40.54,40.46,40.48,31412.0,34.3346,34.394,34.3261,34.3431,31412.0
2019-09-11 11:40:00,40.48,40.48,40.4,40.42,39716.0,34.3431,34.3431,34.2752,34.2922,39716.0
2019-09-11 11:50:00,40.42,40.49,40.4,40.47,22231.0,34.2922,34.3516,34.2752,34.3346,22231.0
2019-09-11 12:00:00,40.47,40.53,40.47,40.49,31078.0,34.3346,34.3855,34.3346,34.3516,31078.0
2019-09-11 12:10:00,40.49,40.52,40.46,40.46,22643.0,34.3516,34.377,34.3261,34.3261,22643.0
2019-09-11 12:20:00,40.46,40.51,40.46,40.5,18312.0,34.3261,34.3685,34.3261,34.3601,18312.0
2019-09-11 12:30:00,40.5,40.55,40.47,40.53,19198.0,34.3601,34.4025,34.3346,34.3855,19198.0
2019-09-11 12:40:00,40.52,40.58,40.51,40.52,18643.0,34.377,34.4279,34.3685,34.377,18643.0
2019-09-11 12:50:00,40.53,40.61,40.53,40.58,20754.0,34.3855,34.4534,34.3855,34.4279,20754.0
2019-09-11 13:00:00,40.58,40.61,40.57,40.59,14464.0,34.4279,34.4534,34.4194,34.4364,14464.0
2019-09-11 13:10:00,40.59,40.61,40.56,40.6,21776.0,34.4364,34.4534,34.411,34.4449,21776.0
2019-09-11 13:20:00,40.6,40.7,40.59,40.68,55479.0,34.4449,34.5297,34.4364,34.5128,55479.0
2019-09-11 13:30:00,40.67,40.75,40.65,40.74,19162.0,34.5043,34.5722,34.4873,34.5637,19162.0
2019-09-11 13:40:00,40.75,40.79,40.74,40.77,26169.0,34.5722,34.6061,34.5637,34.5891,26169.0
2019-09-11 13:50:00,40.77,40.83,40.76,40.8,52005.0,34.5891,34.64,34.5806,34.6146,52005.0
2019-09-11 14:00:00,40.8,40.83,40.78,40.8,29161.0,34.6146,34.64,34.5976,34.6146,29161.0
2019-09-11 14:10:00,40.8,40.84,40.78,40.83,34437.0,34.6146,34.6485,34.5976,34.64,34437.0
2019-09-11 14:20:00,40.83,40.89,40.83,40.89,29486.0,34.64,34.6909,34.64,34.6909,29486.0
2019-09-11 14:30:00,40.89,40.93,40.88,40.9,31844.0,34.6909,34.7249,34.6824,34.6994,31844.0
2019-09-11 14:40:00,40.9,40.94,40.87,40.93,53548.0,34.6994,34.7334,34.674,34.7249,53548.0
2019-09-11 14:50:00,40.93,40.93,40.86,40.89,49556.0,34.7249,34.7249,34.6655,34.6909,49556.0
2019-09-11 15:00:00,40.9,40.92,40.87,40.91,37733.0,34.6994,34.7164,34.674,34.7079,37733.0
2019-09-11 15:10:00,40.9,40.91,40.87,40.9,37617.0,34.6994,34.7079,34.674,34.6994,37617.0
2019-09-11 15:20:00,40.9,40.94,40.89,40.9,26540.0,34.6994,34.7334,34.6909,34.6994,26540.0
2019-09-11 15:30:00,40.9,40.96,40.89,40.96,65316.0,34.6994,34.7503,34.6909,34.7503,65316.0
2019-09-11 15:40:00,40.96,41.0,40.93,41.0,103620.0,34.7503,34.7843,34.7249,34.7843,103620.0
2019-09-11 15:50:00,40.99,41.05,40.99,41.05,284743.0,34.7758,34.8267,34.7758,34.8267,284743.0
2019-09-12 09:30:00,41.06,41.06,40.83,40.97,86627.0,34.8352,34.8352,34.64,34.7588,86627.0
2019-09-12 09:40:00,40.99,40.99,40.75,40.76,72214.0,34.7758,34.7758,34.5722,34.5806,72214.0
2019-09-12 09:50:00,40.77,40.88,40.68,40.83,48621.0,34.5891,34.6824,34.5128,34.64,48621.0
2019-09-12 10:00:00,40.83,40.95,40.73,40.93,39070.0,34.64,34.7418,34.5552,34.7249,39070.0
2019-09-12 10:10:00,40.94,41.39,40.92,41.26,181200.0,34.7334,35.1151,34.7164,35.0048,181200.0
2019-09-12 10:20:00,41.27,41.34,41.18,41.22,57590.0,35.0133,35.0727,34.937,34.9709,57590.0
2019-09-12 10:30:00,41.22,41.25,41.03,41.13,51006.0,34.9709,34.9964,34.8097,34.8945,51006.0
2019-09-12 10:40:00,41.14,41.24,41.1,41.23,46140.0,34.903,34.9879,34.8691,34.9794,46140.0
2019-09-12 10:50:00,41.22,41.26,41.03,41.11,60143.0,34.9709,35.0048,34.8097,34.8776,60143.0
2019-09-12 11:00:00,41.1,41.11,41.03,41.1,52064.0,34.8691,34.8776,34.8097,34.8691,52064.0
2019-09-12 11:10:00,41.1,41.12,41.02,41.07,42145.0,34.8691,34.8861,34.8012,34.8436,42145.0
2019-09-12 11:20:00,41.07,41.11,41.03,41.09,30900.0,34.8436,34.8776,34.8097,34.8606,30900.0
2019-09-12 11:30:00,41.1,41.14,41.07,41.14,33535.0,34.8691,34.903,34.8436,34.903,33535.0
2019-09-12 11:40:00,41.13,41.25,41.13,41.24,57456.0,34.8945,34.9964,34.8945,34.9879,57456.0
2019-09-12 11:50:00,41.24,41.26,41.2,41.25,34913.0,34.9879,35.0048,34.9539,34.9964,34913.0
2019-09-12 12:00:00,41.26,41.28,41.23,41.24,36030.0,35.0048,35.0218,34.9794,34.9879,36030.0
2019-09-12 12:10:00,41.25,41.26,41.18,41.21,26488.0,34.9964,35.0048,34.937,34.9624,26488.0
2019-09-12 12:20:00,41.22,41.28,41.21,41.26,31977.0,34.9709,35.0218,34.9624,35.0048,31977.0
2019-09-12 12:30:00,41.27,41.28,41.23,41.23,39247.0,35.0133,35.0218,34.9794,34.9794,39247.0
2019-09-12 12:40:00,41.23,41.28,41.21,41.24,45656.0,34.9794,35.0218,34.9624,34.9879,45656.0
2019-09-12 12:50:00,41.24,41.25,41.19,41.19,34082.0,34.9879,34.9964,34.9455,34.9455,34082.0
2019-09-12 13:00:00,41.2,41.26,41.18,41.23,42735.0,34.9539,35.0048,34.937,34.9794,42735.0
2019-09-12 13:10:00,41.24,41.27,41.22,41.23,23922.0,34.9879,35.0133,34.9709,34.9794,23922.0
2019-09-12 13:20:00,41.22,41.3,41.22,41.29,82043.0,34.9709,35.0388,34.9709,35.0303,82043.0
2019-09-12 13:30:00,41.29,41.37,41.29,41.32,44225.0,35.0303,35.0982,35.0303,35.0557,44225.0
2019-09-12 13:40:00,41.32,41.38,41.31,41.33,35134.0,35.0557,35.1066,35.0473,35.0642,35134.0
2019-09-12 13:50:00,41.34,41.36,41.32,41.34,27998.0,35.0727,35.0897,35.0557,35.0727,27998.0
2019-09-12 14:00:00,41.34,41.35,41.29,41.34,32286.0,35.0727,35.0812,35.0303,35.0727,32286.0
2019-09-12 14:10:00,41.34,41.35,41.31,41.34,32115.0,35.0727,35.0812,35.0473,35.0727,32115.0
2019-09-12 14:20:00,41.33,41.34,41.3,41.34,24100.0,35.0642,35.0727,35.0388,35.0727,24100.0
2019-09-12 14:30:00,41.34,41.41,41.33,41.4,35995.0,35.0727,35.1321,35.0642,35.1236,35995.0
2019-09-12 14:40:00,41.4,41.47,41.39,41.44,44812.0,35.1236,35.183,35.1151,35.1575,44812.0
2019-09-12 14:50:00,41.44,41.45,41.42,41.43,46173.0,35.1575,35.166,35.1406,35.1491,46173.0
2019-09-12 15:00:00,41.43,41.45,41.36,41.37,75563.0,35.1491,35.166,35.0897,35.0982,75563.0
2019-09-12 15:10:00,41.37,41.4,41.34,41.37,87846.0,35.0982,35.1236,35.0727,35.0982,87846.0
2019-09-12 15:20:00,41.37,41.4,41.36,41.39,84387.0,35.0982,35.1236,35.0897,35.1151,84387.0
2019-09-12 15:30:00,41.39,41.41,41.33,41.41,111583.0,35.1151,35.1321,35.0642,35.1321,111583.0
2019-09-12 15:40:00,41.41,41.48,41.4,41.46,179951.0,35.1321,35.1915,35.1236,35.1745,179951.0
2019-09-12 15:50:00,41.46,41.49,41.42,41.45,480135.0,35.1745,35.2,35.1406,35.166,480135.0
2019-09-13 09:30:00,41.47,41.99,41.39,41.91,299654.0,35.183,35.6242,35.1151,35.5563,299654.0
2019-09-13 09:40:00,41.91,41.92,41.73,41.81,43933.0,35.5563,35.5648,35.4036,35.4715,43933.0
2019-09-13 09:50:00,41.81,41.91,41.72,41.8,57447.0,35.4715,35.5563,35.3951,35.463,57447.0
2019-09-13 10:00:00,41.8,41.91,41.74,41.83,97999.0,35.463,35.5563,35.4121,35.4884,97999.0
2019-09-13 10:10:00,41.84,41.99,41.83,41.97,48533.0,35.4969,35.6242,35.4884,35.6072,48533.0
2019-09-13 10:20:00,41.98,42.19,41.97,42.13,94237.0,35.6157,35.7938,35.6072,35.7429,94237.0
2019-09-13 10:30:00,42.13,42.18,41.98,41.99,51472.0,35.7429,35.7854,35.6157,35.6242,51472.0
2019-09-13 10:40:00,41.99,42.01,41.9,41.9,49528.0,35.6242,35.6411,35.5478,35.5478,49528.0
2019-09-13 10:50:00,41.9,42.0,41.87,41.95,49337.0,35.5478,35.6327,35.5224,35.5902,49337.0
2019-09-13 11:00:00,41.95,42.01,41.9,42.01,61021.0,35.5902,35.6411,35.5478,35.6411,61021.0
2019-09-13 11:10:00,42.01,42.04,41.89,41.9,109556.0,35.6411,35.6666,35.5393,35.5478,109556.0
2019-09-13 11:20:00,41.9,41.91,41.75,41.77,63339.0,35.5478,35.5563,35.4206,35.4375,63339.0
2019-09-13 11:30:00,41.76,41.82,41.73,41.75,40003.0,35.429,35.4799,35.4036,35.4206,40003.0
2019-09-13 11:40:00,41.75,41.75,41.64,41.72,131133.0,35.4206,35.4206,35.3272,35.3951,131133.0
2019-09-13 11:50:00,41.71,41.71,41.64,41.68,73876.0,35.3866,35.3866,35.3272,35.3612,73876.0
2019-09-13 12:00:00,41.68,41.77,41.64,41.77,88914.0,35.3612,35.4375,35.3272,35.4375,88914.0
2019-09-13 12:10:00,41.77,41.8,41.7,41.8,42134.0,35.4375,35.463,35.3781,35.463,42134.0
2019-09-13 12:20:00,41.8,41.8,41.7,41.72,44638.0,35.463,35.463,35.3781,35.3951,44638.0
2019-09-13 12:30:00,41.73,41.81,41.71,41.77,27586.0,35.4036,35.4715,35.3866,35.4375,27586.0
2019-09-13 12:40:00,41.77,41.82,41.74,41.8,27166.0,35.4375,35.4799,35.4121,35.463,27166.0
2019-09-13 12:50:00,41.8,41.86,41.8,41.85,41973.0,35.463,35.5139,35.463,35.5054,41973.0
2019-09-13 13:00:00,41.85,41.86,41.72,41.78,35217.0,35.5054,35.5139,35.3951,35.446,35217.0
2019-09-13 13:10:00,41.79,41.79,41.75,41.77,37618.0,35.4545,35.4545,35.4206,35.4375,37618.0
2019-09-13 13:20:00,41.76,41.77,41.64,41.67,44708.0,35.429,35.4375,35.3272,35.3527,44708.0
2019-09-13 13:30:00,41.67,41.7,41.64,41.66,34540.0,35.3527,35.3781,35.3272,35.3442,34540.0
2019-09-13 13:40:00,41.66,41.72,41.62,41.72,33620.0,35.3442,35.3951,35.3103,35.3951,33620.0
2019-09-13 13:50:00,41.73,41.76,41.66,41.68,43280.0,35.4036,35.429,35.3442,35.3612,43280.0
2019-09-13 14:00:00,41.68,41.78,41.68,41.73,38811.0,35.3612,35.446,35.3612,35.4036,38811.0
2019-09-13 14:10:00,41.73,41.73,41.67,41.67,36190.0,35.4036,35.4036,35.3527,35.3527,36190.0
2019-09-13 14:20:00,41.68,41.74,41.65,41.7,33795.0,35.3612,35.4121,35.3357,35.3781,33795.0
2019-09-13 14:30:00,41.7,41.7,41.65,41.67,49524.0,35.3781,35.3781,35.3357,35.3527,49524.0
2019-09-13 14:40:00,41.68,41.74,41.67,41.74,45010.0,35.3612,35.4121,35.3527,35.4121,45010.0
2019-09-13 14:50:00,41.74,41.76,41.64,41.74,85766.0,35.4121,35.429,35.3272,35.4121,85766.0
2019-09-13 15:00:00,41.75,41.75,41.62,41.63,62929.0,35.4206,35.4206,35.3103,35.3187,62929.0
2019-09-13 15:10:00,41.63,41.68,41.56,41.59,70910.0,35.3187,35.3612,35.2594,35.2848,70910.0
2019-09-13 15:20:00,41.59,41.65,41.58,41.63,63477.0,35.2848,35.3357,35.2763,35.3187,63477.0
2019-09-13 15:30:00,41.63,41.69,41.63,41.66,72276.0,35.3187,35.3696,35.3187,35.3442,72276.0
2019-09-13 15:40:00,41.65,41.69,41.61,41.64,127730.0,35.3357,35.3696,35.3018,35.3272,127730.0
2019-09-13 15:50:00,41.64,41.69,41.61,41.64,316120.0,35.3272,35.3696,35.3018,35.3272,316120.0
2019-09-16 09:30:00,41.43,41.65,41.15,41.63,72223.0,35.1491,35.3357,34.9115,35.3187,72223.0
2019-09-16 09:40:00,41.67,41.68,41.51,41.6,51156.0,35.3527,35.3612,35.2169,35.2933,51156.0
2019-09-16 09:50:00,41.6,41.62,41.48,41.51,33581.0,35.2933,35.3103,35.1915,35.2169,33581.0
2019-09-16 10:00:00,41.51,41.58,41.48,41.52,36167.0,35.2169,35.2763,35.1915,35.2254,36167.0
2019-09-16 10:10:00,41.51,41.69,41.51,41.66,19790.0,35.2169,35.3696,35.2169,35.3442,19790.0
2019-09-16 10:20:00,41.65,41.75,41.65,41.73,26987.0,35.3357,35.4206,35.3357,35.4036,26987.0
2019-09-16 10:30:00,41.74,41.8,41.71,41.8,27334.0,35.4121,35.463,35.3866,35.463,27334.0
2019-09-16 10:40:00,41.8,41.81,41.73,41.73,39054.0,35.463,35.4715,35.4036,35.4036,39054.0
2019-09-16 10:50:00,41.74,41.76,41.71,41.73,22874.0,35.4121,35.429,35.3866,35.4036,22874.0
2019-09-16 11:00:00,41.75,41.84,41.74,41.84,39084.0,35.4206,35.4969,35.4121,35.4969,39084.0
2019-09-16 11:10:00,41.84,41.88,41.81,41.86,21973.0,35.4969,35.5308,35.4715,35.5139,21973.0
2019-09-16 11:20:00,41.86,41.87,41.8,41.83,30769.0,35.5139,35.5224,35.463,35.4884,30769.0
2019-09-16 11:30:00,41.82,41.83,41.77,41.79,28996.0,35.4799,35.4884,35.4375,35.4545,28996.0
2019-09-16 11:40:00,41.79,41.79,41.7,41.78,41363.0,35.4545,35.4545,35.3781,35.446,41363.0
2019-09-16 11:50:00,41.78,41.82,41.69,41.7,22724.0,35.446,35.4799,35.3696,35.3781,22724.0
2019-09-16 12:00:00,41.69,41.74,41.66,41.67,17129.0,35.3696,35.4121,35.3442,35.3527,17129.0
2019-09-16 12:10:00,41.66,41.71,41.66,41.67,13045.0,35.3442,35.3866,35.3442,35.3527,13045.0
2019-09-16 12:20:00,41.67,41.7,41.66,41.68,15959.0,35.3527,35.3781,35.3442,35.3612,15959.0
2019-09-16 12:30:00,41.67,41.71,41.67,41.71,17827.0,35.3527,35.3866,35.3527,35.3866,17827.0
2019-09-16 12:40:00,41.7,41.71,41.61,41.67,33150.0,35.3781,35.3866,35.3018,35.3527,33150.0
2019-09-16 12:50:00,41.66,41.7,41.66,41.67,16345.0,35.3442,35.3781,35.3442,35.3527,16345.0
2019-09-16 13:00:00,41.67,41.69,41.65,41.66,20078.0,35.3527,35.3696,35.3357,35.3442,20078.0
2019-09-16 13:10:00,41.67,41.74,41.66,41.73,22550.0,35.3527,35.4121,35.3442,35.4036,22550.0
2019-09-16 13:20:00,41.74,41.8,41.74,41.79,62027.0,35.4121,35.463,35.4121,35.4545,62027.0
2019-09-16 13:30:00,41.79,41.86,41.79,41.84,22794.0,35.4545,35.5139,35.4545,35.4969,22794.0
2019-09-16 13:40:00,41.84,41.89,41.83,41.88,19360.0,35.4969,35.5393,35.4884,35.5308,19360.0
2019-09-16 13:50:00,41.89,41.91,41.82,41.83,24322.0,35.5393,35.5563,35.4799,35.4884,24322.0
2019-09-16 14:00:00,41.83,41.92,41.83,41.87,39996.0,35.4884,35.5648,35.4884,35.5224,39996.0
2019-09-16 14:10:00,41.87,41.89,41.83,41.89,32761.0,35.5224,35.5393,35.4884,35.5393,32761.0
2019-09-16 14:20:00,41.89,41.9,41.85,41.87,29890.0,35.5393,35.5478,35.5054,35.5224,29890.0
2019-09-16 14:30:00,41.86,41.89,41.84,41.85,31191.0,35.5139,35.5393,35.4969,35.5054,31191.0
2019-09-16 14:40:00,41.85,41.88,41.83,41.87,30658.0,35.5054,35.5308,35.4884,35.5224,30658.0
2019-09-16 14:50:00,41.87,41.91,41.86,41.88,28830.0,35.5224,35.5563,35.5139,35.5308,28830.0
2019-09-16 15:00:00,41.88,41.88,41.83,41.87,40006.0,35.5308,35.5308,35.4884,35.5224,40006.0
2019-09-16 15:10:00,41.86,41.96,41.86,41.92,65010.0,35.5139,35.5987,35.5139,35.5648,65010.0
2019-09-16 15:20:00,41.93,41.96,41.9,41.94,58083.0,35.5733,35.5987,35.5478,35.5817,58083.0
2019-09-16 15:30:00,41.94,41.97,41.89,41.92,103424.0,35.5817,35.6072,35.5393,35.5648,103424.0
2019-09-16 15:40:00,41.92,41.97,41.9,41.91,109779.0,35.5648,35.6072,35.5478,35.5563,109779.0
2019-09-16 15:50:00,41.92,42.0,41.92,41.95,313361.0,35.5648,35.6327,35.5648,35.5902,313361.0
2019-09-17 09:30:00,42.94,43.0,41.91,42.13,320250.0,36.4301,36.481,35.5563,35.7429,320250.0
2019-09-17 09:40:00,42.12,42.21,41.96,42.17,211975.0,35.7345,35.8108,35.5987,35.7769,211975.0
2019-09-17 09:50:00,42.16,42.16,41.86,42.09,134359.0,35.7684,35.7684,35.5139,35.709,134359.0
2019-09-17 10:00:00,42.11,42.17,41.97,42.06,155567.0,35.726,35.7769,35.6072,35.6836,155567.0
2019-09-17 10:10:00,42.06,42.08,41.97,42.05,81189.0,35.6836,35.7005,35.6072,35.6751,81189.0
2019-09-17 10:20:00,42.04,42.11,42.0,42.08,40050.0,35.6666,35.726,35.6327,35.7005,40050.0
2019-09-17 10:30:00,42.07,42.17,42.05,42.07,107669.0,35.692,35.7769,35.6751,35.692,107669.0
2019-09-17 10:40:00,42.07,42.28,42.02,42.27,93786.0,35.692,35.8702,35.6496,35.8617,93786.0
2019-09-17 10:50:00,42.27,42.39,42.22,42.36,94509.0,35.8617,35.9635,35.8193,35.9381,94509.0
2019-09-17 11:00:00,42.37,42.38,42.21,42.31,72700.0,35.9466,35.955,35.8108,35.8957,72700.0
2019-09-17 11:10:00,42.31,42.38,42.2,42.23,79079.0,35.8957,35.955,35.8023,35.8278,79079.0
2019-09-17 11:20:00,42.23,42.43,42.23,42.43,76723.0,35.8278,35.9975,35.8278,35.9975,76723.0
2019-09-17 11:30:00,42.43,42.49,42.26,42.26,103852.0,35.9975,36.0484,35.8532,35.8532,103852.0
2019-09-17 11:40:00,42.25,42.35,42.24,42.33,37307.0,35.8448,35.9296,35.8363,35.9126,37307.0
2019-09-17 11:50:00,42.33,42.38,42.3,42.35,31331.0,35.9126,35.955,35.8872,35.9296,31331.0
2019-09-17 12:00:00,42.35,42.39,42.3,42.33,42287.0,35.9296,35.9635,35.8872,35.9126,42287.0
2019-09-17 12:10:00,42.34,42.35,42.29,42.31,46108.0,35.9211,35.9296,35.8787,35.8957,46108.0
2019-09-17 12:20:00,42.32,42.34,42.28,42.32,31544.0,35.9041,35.9211,35.8702,35.9041,31544.0
2019-09-17 12:30:00,42.32,42.36,42.29,42.29,67670.0,35.9041,35.9381,35.8787,35.8787,67670.0
2019-09-17 12:40:00,42.29,42.33,42.27,42.3,46804.0,35.8787,35.9126,35.8617,35.8872,46804.0
2019-09-17 12:50:00,42.3,42.34,42.29,42.3,39967.0,35.8872,35.9211,35.8787,35.8872,39967.0
2019-09-17 13:00:00,42.3,42.34,42.3,42.34,47990.0,35.8872,35.9211,35.8872,35.9211,47990.0
2019-09-17 13:10:00,42.34,42.36,42.28,42.29,44655.0,35.9211,35.9381,35.8702,35.8787,44655.0
2019-09-17 13:20:00,42.27,42.34,42.26,42.32,55450.0,35.8617,35.9211,35.8532,35.9041,55450.0
2019-09-17 13:30:00,42.33,42.38,42.31,42.32,61482.0,35.9126,35.955,35.8957,35.9041,61482.0
2019-09-17 13:40:00,42.32,42.33,42.13,42.13,83302.0,35.9041,35.9126,35.7429,35.7429,83302.0
2019-09-17 13:50:00,42.13,42.18,42.05,42.09,67033.0,35.7429,35.7854,35.6751,35.709,67033.0
2019-09-17 14:00:00,42.1,42.17,42.01,42.02,67714.0,35.7175,35.7769,35.6411,35.6496,67714.0
2019-09-17 14:10:00,42.01,42.04,41.9,41.91,57667.0,35.6411,35.6666,35.5478,35.5563,57667.0
2019-09-17 14:20:00,41.9,41.91,41.8,41.8,40490.0,35.5478,35.5563,35.463,35.463,40490.0
2019-09-17 14:30:00,41.81,41.83,41.74,41.75,49342.0,35.4715,35.4884,35.4121,35.4206,49342.0
2019-09-17 14:40:00,41.75,41.8,41.75,41.79,49795.0,35.4206,35.463,35.4206,35.4545,49795.0
2019-09-17 14:50:00,41.78,41.86,41.7,41.71,59589.0,35.446,35.5139,35.3781,35.3866,59589.0
2019-09-17 15:00:00,41.71,41.73,41.68,41.68,39381.0,35.3866,35.4036,35.3612,35.3612,39381.0
2019-09-17 15:10:00,41.68,41.7,41.65,41.69,54792.0,35.3612,35.3781,35.3357,35.3696,54792.0
2019-09-17 15:20:00,41.69,41.72,41.68,41.71,42871.0,35.3696,35.3951,35.3612,35.3866,42871.0
2019-09-17 15:30:00,41.7,41.82,41.65,41.79,132520.0,35.3781,35.4799,35.3357,35.4545,132520.0
2019-09-17 15:40:00,41.8,41.82,41.78,41.78,89102.0,35.463,35.4799,35.446,35.446,89102.0
2019-09-17 15:50:00,41.78,41.8,41.69,41.78,305391.0,35.446,35.463,35.3696,35.446,305391.0
2019-09-18 09:30:00,41.6,41.74,41.52,41.59,66527.0,35.2933,35.4121,35.2254,35.2848,66527.0
2019-09-18 09:40:00,41.58,41.64,41.48,41.59,44731.0,35.2763,35.3272,35.1915,35.2848,44731.0
2019-09-18 09:50:00,41.56,41.61,41.46,41.59,28666.0,35.2594,35.3018,35.1745,35.2848,28666.0
2019-09-18 10:00:00,41.58,41.64,41.48,41.58,40289.0,35.2763,35.3272,35.1915,35.2763,40289.0
2019-09-18 10:10:00,41.58,41.58,41.5,41.53,30949.0,35.2763,35.2763,35.2085,35.2339,30949.0
2019-09-18 10:20:00,41.52,41.64,41.51,41.64,54401.0,35.2254,35.3272,35.2169,35.3272,54401.0
2019-09-18 10:30:00,41.63,41.65,41.55,41.55,26774.0,35.3187,35.3357,35.2509,35.2509,26774.0
2019-09-18 10:40:00,41.55,41.59,41.53,41.55,25665.0,35.2509,35.2848,35.2339,35.2509,25665.0
2019-09-18 10:50:00,41.55,41.57,41.43,41.44,24801.0,35.2509,35.2678,35.1491,35.1575,24801.0
2019-09-18 11:00:00,41.45,41.46,41.33,41.37,40130.0,35.166,35.1745,35.0642,35.0982,40130.0
2019-09-18 11:10:00,41.36,41.37,41.24,41.25,37696.0,35.0897,35.0982,34.9879,34.9964,37696.0
2019-09-18 11:20:00,41.25,41.27,41.14,41.17,52589.0,34.9964,35.0133,34.903,34.9285,52589.0
2019-09-18 11:30:00,41.16,41.35,41.11,41.35,118681.0,34.92,35.0812,34.8776,35.0812,118681.0
2019-09-18 11:40:00,41.35,41.35,41.17,41.22,40809.0,35.0812,35.0812,34.9285,34.9709,40809.0
2019-09-18 11:50:00,41.22,41.37,41.22,41.36,33468.0,34.9709,35.0982,34.9709,35.0897,33468.0
2019-09-18 12:00:00,41.37,41.44,41.33,41.36,53724.0,35.0982,35.1575,35.0642,35.0897,53724.0
2019-09-18 12:10:00,41.36,41.41,41.35,41.35,14961.0,35.0897,35.1321,35.0812,35.0812,14961.0
2019-09-18 12:20:00,41.36,41.37,41.31,41.34,12930.0,35.0897,35.0982,35.0473,35.0727,12930.0
2019-09-18 12:30:00,41.35,41.37,41.32,41.36,26052.0,35.0812,35.0982,35.0557,35.0897,26052.0
2019-09-18 12:40:00,41.36,41.39,41.35,41.38,18406.0,35.0897,35.1151,35.0812,35.1066,18406.0
2019-09-18 12:50:00,41.38,41.4,41.35,41.38,16186.0,35.1066,35.1236,35.0812,35.1066,16186.0
2019-09-18 13:00:00,41.39,41.44,41.37,41.43,21251.0,35.1151,35.1575,35.0982,35.1491,21251.0
2019-09-18 13:10:00,41.42,41.44,41.4,41.44,18869.0,35.1406,35.1575,35.1236,35.1575,18869.0
2019-09-18 13:20:00,41.43,41.48,41.42,41.47,31341.0,35.1491,35.1915,35.1406,35.183,31341.0
2019-09-18 13:30:00,41.47,41.49,41.43,41.46,25295.0,35.183,35.2,35.1491,35.1745,25295.0
2019-09-18 13:40:00,41.47,41.55,41.46,41.52,52913.0,35.183,35.2509,35.1745,35.2254,52913.0
2019-09-18 13:50:00,41.52,41.64,41.51,41.55,27804.0,35.2254,35.3272,35.2169,35.2509,27804.0
2019-09-18 14:00:00,41.53,41.62,41.42,41.46,35773.0,35.2339,35.3103,35.1406,35.1745,35773.0
2019-09-18 14:10:00,41.47,41.47,41.3,41.39,43728.0,35.183,35.183,35.0388,35.1151,43728.0
2019-09-18 14:20:00,41.39,41.49,41.37,41.44,25708.0,35.1151,35.2,35.0982,35.1575,25708.0
2019-09-18 14:30:00,41.44,41.49,41.4,41.44,28638.0,35.1575,35.2,35.1236,35.1575,28638.0
2019-09-18 14:40:00,41.44,41.51,41.43,41.46,55663.0,35.1575,35.2169,35.1491,35.1745,55663.0
2019-09-18 14:50:00,41.46,41.56,41.45,41.52,36895.0,35.1745,35.2594,35.166,35.2254,36895.0
2019-09-18 15:00:00,41.52,41.52,41.44,41.48,57163.0,35.2254,35.2254,35.1575,35.1915,57163.0
2019-09-18 15:10:00,41.48,41.57,41.48,41.55,41286.0,35.1915,35.2678,35.1915,35.2509,41286.0
2019-09-18 15:20:00,41.54,41.58,41.51,41.58,46165.0,35.2424,35.2763,35.2169,35.2763,46165.0
2019-09-18 15:30:00,41.58,41.71,41.58,41.66,68079.0,35.2763,35.3866,35.2763,35.3442,68079.0
2019-09-18 15:40:00,41.67,41.71,41.64,41.7,84070.0,35.3527,35.3866,35.3272,35.3781,84070.0
2019-09-18 15:50:00,41.7,41.71,41.64,41.67,218204.0,35.3781,35.3866,35.3272,35.3527,218204.0
2019-09-19 09:30:00,41.75,41.79,41.56,41.7,102895.0,35.4206,35.4545,35.2594,35.3781,102895.0
2019-09-19 09:40:00,41.68,41.68,41.34,41.37,38084.0,35.3612,35.3612,35.0727,35.0982,38084.0
2019-09-19 09:50:00,41.38,41.43,41.35,41.39,37818.0,35.1066,35.1491,35.0812,35.1151,37818.0
2019-09-19 10:00:00,41.39,41.42,41.32,41.38,25712.0,35.1151,35.1406,35.0557,35.1066,25712.0
2019-09-19 10:10:00,41.37,41.45,41.37,41.44,26863.0,35.0982,35.166,35.0982,35.1575,26863.0
2019-09-19 10:20:00,41.44,41.46,41.34,41.34,52192.0,35.1575,35.1745,35.0727,35.0727,52192.0
2019-09-19 10:30:00,41.34,41.35,41.17,41.21,42570.0,35.0727,35.0812,34.9285,34.9624,42570.0
2019-09-19 10:40:00,41.2,41.25,41.15,41.15,23957.0,34.9539,34.9964,34.9115,34.9115,23957.0
2019-09-19 10:50:00,41.14,41.14,41.04,41.07,51716.0,34.903,34.903,34.8182,34.8436,51716.0
2019-09-19 11:00:00,41.07,41.1,40.96,40.96,44301.0,34.8436,34.8691,34.7503,34.7503,44301.0
2019-09-19 11:10:00,40.97,41.06,40.89,41.06,40240.0,34.7588,34.8352,34.6909,34.8352,40240.0
2019-09-19 11:20:00,41.06,41.13,41.04,41.1,55238.0,34.8352,34.8945,34.8182,34.8691,55238.0
2019-09-19 11:30:00,41.1,41.12,41.05,41.09,32405.0,34.8691,34.8861,34.8267,34.8606,32405.0
2019-09-19 11:40:00,41.09,41.11,41.08,41.09,27863.0,34.8606,34.8776,34.8521,34.8606,27863.0
2019-09-19 11:50:00,41.09,41.11,41.03,41.04,40587.0,34.8606,34.8776,34.8097,34.8182,40587.0
2019-09-19 12:00:00,41.03,41.15,41.02,41.12,50368.0,34.8097,34.9115,34.8012,34.8861,50368.0
2019-09-19 12:10:00,41.13,41.13,41.02,41.03,54127.0,34.8945,34.8945,34.8012,34.8097,54127.0
2019-09-19 12:20:00,41.03,41.05,41.01,41.02,24581.0,34.8097,34.8267,34.7927,34.8012,24581.0
2019-09-19 12:30:00,41.01,41.08,41.01,41.08,26906.0,34.7927,34.8521,34.7927,34.8521,26906.0
2019-09-19 12:40:00,41.07,41.13,41.06,41.11,14631.0,34.8436,34.8945,34.8352,34.8776,14631.0
2019-09-19 12:50:00,41.11,41.11,41.07,41.11,16526.0,34.8776,34.8776,34.8436,34.8776,16526.0
2019-09-19 13:00:00,41.1,41.12,41.05,41.05,17379.0,34.8691,34.8861,34.8267,34.8267,17379.0
2019-09-19 13:10:00,41.05,41.08,41.05,41.07,21971.0,34.8267,34.8521,34.8267,34.8436,21971.0
2019-09-19 13:20:00,41.07,41.08,40.99,41.0,21853.0,34.8436,34.8521,34.7758,34.7843,21853.0
2019-09-19 13:30:00,40.99,40.99,40.9,40.93,55461.0,34.7758,34.7758,34.6994,34.7249,55461.0
2019-09-19 13:40:00,40.94,40.96,40.89,40.96,22175.0,34.7334,34.7503,34.6909,34.7503,22175.0
2019-09-19 13:50:00,40.95,40.95,40.9,40.93,15567.0,34.7418,34.7418,34.6994,34.7249,15567.0
2019-09-19 14:00:00,40.93,40.96,40.92,40.94,20499.0,34.7249,34.7503,34.7164,34.7334,20499.0
2019-09-19 14:10:00,40.94,40.95,40.9,40.94,19996.0,34.7334,34.7418,34.6994,34.7334,19996.0
2019-09-19 14:20:00,40.95,40.97,40.94,40.95,18134.0,34.7418,34.7588,34.7334,34.7418,18134.0
2019-09-19 14:30:00,40.95,40.96,40.92,40.95,18102.0,34.7418,34.7503,34.7164,34.7418,18102.0
2019-09-19 14:40:00,40.94,40.95,40.91,40.93,20619.0,34.7334,34.7418,34.7079,34.7249,20619.0
2019-09-19 14:50:00,40.94,40.97,40.9,40.92,29277.0,34.7334,34.7588,34.6994,34.7164,29277.0
2019-09-19 15:00:00,40.92,41.0,40.91,41.0,36256.0,34.7164,34.7843,34.7079,34.7843,36256.0
2019-09-19 15:10:00,41.01,41.02,40.94,40.97,34660.0,34.7927,34.8012,34.7334,34.7588,34660.0
2019-09-19 15:20:00,40.97,40.99,40.94,40.96,38956.0,34.7588,34.7758,34.7334,34.7503,38956.0
2019-09-19 15:30:00,40.95,40.95,40.83,40.88,102931.0,34.7418,34.7418,34.64,34.6824,102931.0
2019-09-19 15:40:00,40.89,40.9,40.81,40.82,71771.0,34.6909,34.6994,34.6231,34.6315,71771.0
2019-09-19 15:50:00,40.82,40.91,40.77,40.89,268627.0,34.6315,34.7079,34.5891,34.6909,268627.0
2019-09-20 09:30:00,40.93,41.13,40.8,40.85,687405.0,34.7249,34.8945,34.6146,34.657,687405.0
2019-09-20 09:40:00,40.83,40.95,40.79,40.81,43086.0,34.64,34.7418,34.6061,34.6231,43086.0
2019-09-20 09:50:00,40.82,40.92,40.79,40.88,45855.0,34.6315,34.7164,34.6061,34.6824,45855.0
2019-09-20 10:00:00,40.87,40.94,40.86,40.92,20579.0,34.674,34.7334,34.6655,34.7164,20579.0
2019-09-20 10:10:00,40.93,40.96,40.89,40.95,22344.0,34.7249,34.7503,34.6909,34.7418,22344.0
2019-09-20 10:20:00,40.96,41.11,40.95,41.1,28234.0,34.7503,34.8776,34.7418,34.8691,28234.0
2019-09-20 10:30:00,41.11,41.13,41.06,41.07,25111.0,34.8776,34.8945,34.8352,34.8436,25111.0
2019-09-20 10:40:00,41.07,41.08,41.01,41.05,65935.0,34.8436,34.8521,34.7927,34.8267,65935.0
2019-09-20 10:50:00,41.06,41.12,41.04,41.11,15623.0,34.8352,34.8861,34.8182,34.8776,15623.0
2019-09-20 11:00:00,41.1,41.14,41.08,41.12,18964.0,34.8691,34.903,34.8521,34.8861,18964.0
2019-09-20 11:10:00,41.11,41.14,41.05,41.07,16109.0,34.8776,34.903,34.8267,34.8436,16109.0
2019-09-20 11:20:00,41.08,41.17,41.08,41.13,21536.0,34.8521,34.9285,34.8521,34.8945,21536.0
2019-09-20 11:30:00,41.14,41.21,41.14,41.18,13971.0,34.903,34.9624,34.903,34.937,13971.0
2019-09-20 11:40:00,41.18,41.21,41.12,41.16,20995.0,34.937,34.9624,34.8861,34.92,20995.0
2019-09-20 11:50:00,41.16,41.18,41.14,41.14,14449.0,34.92,34.937,34.903,34.903,14449.0
2019-09-20 12:00:00,41.13,41.15,41.09,41.09,15179.0,34.8945,34.9115,34.8606,34.8606,15179.0
2019-09-20 12:10:00,41.09,41.14,41.09,41.12,18509.0,34.8606,34.903,34.8606,34.8861,18509.0
2019-09-20 12:20:00,41.13,41.15,41.11,41.14,10720.0,34.8945,34.9115,34.8776,34.903,10720.0
2019-09-20 12:30:00,41.14,41.2,41.13,41.2,12322.0,34.903,34.9539,34.8945,34.9539,12322.0
2019-09-20 12:40:00,41.19,41.2,41.17,41.19,8894.0,34.9455,34.9539,34.9285,34.9455,8894.0
2019-09-20 12:50:00,41.2,41.24,41.19,41.22,10941.0,34.9539,34.9879,34.9455,34.9709,10941.0
2019-09-20 13:00:00,41.22,41.25,41.2,41.21,7404.0,34.9709,34.9964,34.9539,34.9624,7404.0
2019-09-20 13:10:00,41.2,41.21,40.85,41.01,56274.0,34.9539,34.9624,34.657,34.7927,56274.0
2019-09-20 13:20:00,41.02,41.02,40.95,40.96,24460.0,34.8012,34.8012,34.7418,34.7503,24460.0
2019-09-20 13:30:00,40.97,41.01,40.95,40.97,16303.0,34.7588,34.7927,34.7418,34.7588,16303.0
2019-09-20 13:40:00,40.97,40.99,40.94,40.95,19357.0,34.7588,34.7758,34.7334,34.7418,19357.0
2019-09-20 13:50:00,40.94,40.97,40.91,40.94,17105.0,34.7334,34.7588,34.7079,34.7334,17105.0
2019-09-20 14:00:00,40.97,41.01,40.95,40.99,25653.0,34.7588,34.7927,34.7418,34.7758,25653.0
2019-09-20 14:10:00,40.99,41.0,40.96,40.99,10282.0,34.7758,34.7843,34.7503,34.7758,10282.0
2019-09-20 14:20:00,40.98,40.99,40.94,40.97,23917.0,34.7673,34.7758,34.7334,34.7588,23917.0
2019-09-20 14:30:00,40.97,41.04,40.97,41.04,14336.0,34.7588,34.8182,34.7588,34.8182,14336.0
2019-09-20 14:40:00,41.04,41.04,41.0,41.01,11688.0,34.8182,34.8182,34.7843,34.7927,11688.0
2019-09-20 14:50:00,41.01,41.03,40.98,41.02,13981.0,34.7927,34.8097,34.7673,34.8012,13981.0
2019-09-20 15:00:00,41.01,41.02,40.98,40.98,22623.0,34.7927,34.8012,34.7673,34.7673,22623.0
2019-09-20 15:10:00,40.97,41.03,40.97,41.01,17777.0,34.7588,34.8097,34.7588,34.7927,17777.0
2019-09-20 15:20:00,41.01,41.02,40.95,40.96,31269.0,34.7927,34.8012,34.7418,34.7503,31269.0
2019-09-20 15:30:00,40.96,40.99,40.93,40.97,54210.0,34.7503,34.7758,34.7249,34.7588,54210.0
2019-09-20 15:40:00,40.97,41.0,40.93,41.0,212103.0,34.7588,34.7843,34.7249,34.7843,212103.0
2019-09-20 15:50:00,40.99,41.1,40.9,40.9,647365.0,34.7758,34.8691,34.6994,34.6994,647365.0
2019-09-23 09:30:00,40.73,40.8,40.51,40.76,66426.0,34.5552,34.6146,34.3685,34.5806,66426.0
2019-09-23 09:40:00,40.76,40.92,40.74,40.84,34319.0,34.5806,34.7164,34.5637,34.6485,34319.0
2019-09-23 09:50:00,40.84,40.85,40.7,40.71,23916.0,34.6485,34.657,34.5297,34.5382,23916.0
2019-09-23 10:00:00,40.7,40.7,40.56,40.59,29869.0,34.5297,34.5297,34.411,34.4364,29869.0
2019-09-23 10:10:00,40.58,40.58,40.48,40.49,31962.0,34.4279,34.4279,34.3431,34.3516,31962.0
2019-09-23 10:20:00,40.5,40.64,40.48,40.63,44685.0,34.3601,34.4788,34.3431,34.4703,44685.0
2019-09-23 10:30:00,40.63,40.7,40.56,40.58,34283.0,34.4703,34.5297,34.411,34.4279,34283.0
2019-09-23 10:40:00,40.57,40.61,40.53,40.57,104046.0,34.4194,34.4534,34.3855,34.4194,104046.0
2019-09-23 10:50:00,40.57,40.57,40.44,40.46,76256.0,34.4194,34.4194,34.3092,34.3261,76256.0
2019-09-23 11:00:00,40.45,40.57,40.44,40.53,70355.0,34.3176,34.4194,34.3092,34.3855,70355.0
2019-09-23 11:10:00,40.54,40.57,40.48,40.51,73484.0,34.394,34.4194,34.3431,34.3685,73484.0
2019-09-23 11:20:00,40.52,40.53,40.46,40.52,47497.0,34.377,34.3855,34.3261,34.377,47497.0
2019-09-23 11:30:00,40.52,40.53,40.48,40.49,30778.0,34.377,34.3855,34.3431,34.3516,30778.0
2019-09-23 11:40:00,40.5,40.51,40.45,40.45,34179.0,34.3601,34.3685,34.3176,34.3176,34179.0
2019-09-23 11:50:00,40.46,40.49,40.42,40.45,39325.0,34.3261,34.3516,34.2922,34.3176,39325.0
2019-09-23 12:00:00,40.44,40.45,40.36,40.37,34368.0,34.3092,34.3176,34.2413,34.2498,34368.0
2019-09-23 12:10:00,40.36,40.44,40.36,40.44,31902.0,34.2413,34.3092,34.2413,34.3092,31902.0
2019-09-23 12:20:00,40.44,40.47,40.41,40.46,41016.0,34.3092,34.3346,34.2837,34.3261,41016.0
2019-09-23 12:30:00,40.46,40.5,40.43,40.43,40530.0,34.3261,34.3601,34.3007,34.3007,40530.0
2019-09-23 12:40:00,40.43,40.44,40.36,40.39,34685.0,34.3007,34.3092,34.2413,34.2667,34685.0
2019-09-23 12:50:00,40.4,40.45,40.37,40.39,33789.0,34.2752,34.3176,34.2498,34.2667,33789.0
2019-09-23 13:00:00,40.39,40.44,40.38,40.43,22148.0,34.2667,34.3092,34.2582,34.3007,22148.0
2019-09-23 13:10:00,40.42,40.43,40.38,40.39,37445.0,34.2922,34.3007,34.2582,34.2667,37445.0
2019-09-23 13:20:00,40.39,40.41,40.39,40.41,14282.0,34.2667,34.2837,34.2667,34.2837,14282.0
2019-09-23 13:30:00,40.41,40.41,40.38,40.39,18019.0,34.2837,34.2837,34.2582,34.2667,18019.0
2019-09-23 13:40:00,40.39,40.42,40.38,40.41,19256.0,34.2667,34.2922,34.2582,34.2837,19256.0
2019-09-23 13:50:00,40.41,40.46,40.41,40.45,19505.0,34.2837,34.3261,34.2837,34.3176,19505.0
2019-09-23 14:00:00,40.45,40.47,40.44,40.46,24864.0,34.3176,34.3346,34.3092,34.3261,24864.0
2019-09-23 14:10:00,40.45,40.49,40.44,40.44,26501.0,34.3176,34.3516,34.3092,34.3092,26501.0
2019-09-23 14:20:00,40.44,40.44,40.39,40.41,38420.0,34.3092,34.3092,34.2667,34.2837,38420.0
2019-09-23 14:30:00,40.41,40.46,40.4,40.43,24064.0,34.2837,34.3261,34.2752,34.3007,24064.0
2019-09-23 14:40:00,40.43,40.46,40.41,40.45,16850.0,34.3007,34.3261,34.2837,34.3176,16850.0
2019-09-23 14:50:00,40.45,40.46,40.44,40.44,20997.0,34.3176,34.3261,34.3092,34.3092,20997.0
2019-09-23 15:00:00,40.45,40.5,40.43,40.48,50843.0,34.3176,34.3601,34.3007,34.3431,50843.0
2019-09-23 15:10:00,40.48,40.49,40.46,40.47,99167.0,34.3431,34.3516,34.3261,34.3346,99167.0
2019-09-23 15:20:00,40.47,40.48,40.42,40.44,44277.0,34.3346,34.3431,34.2922,34.3092,44277.0
2019-09-23 15:30:00,40.43,40.44,40.35,40.41,58296.0,34.3007,34.3092,34.2328,34.2837,58296.0
2019-09-23 15:40:00,40.41,40.43,40.39,40.4,124562.0,34.2837,34.3007,34.2667,34.2752,124562.0
2019-09-23 15:50:00,40.41,40.43,40.35,40.4,272064.0,34.2837,34.3007,34.2328,34.2752,272064.0
2019-09-24 09:30:00,40.45,40.51,40.14,40.48,116453.0,34.3176,34.3685,34.0546,34.3431,116453.0
2019-09-24 09:40:00,40.48,40.54,40.45,40.47,83128.0,34.3431,34.394,34.3176,34.3346,83128.0
2019-09-24 09:50:00,40.47,40.49,40.35,40.35,62397.0,34.3346,34.3516,34.2328,34.2328,62397.0
2019-09-24 10:00:00,40.34,40.34,40.18,40.22,55640.0,34.2243,34.2243,34.0886,34.1225,55640.0
2019-09-24 10:10:00,40.22,40.3,40.17,40.28,54247.0,34.1225,34.1904,34.0801,34.1734,54247.0
2019-09-24 10:20:00,40.26,40.27,40.13,40.24,49636.0,34.1564,34.1649,34.0462,34.1395,49636.0
2019-09-24 10:30:00,40.24,40.35,40.24,40.3,48526.0,34.1395,34.2328,34.1395,34.1904,48526.0
2019-09-24 10:40:00,40.3,40.34,40.28,40.3,38996.0,34.1904,34.2243,34.1734,34.1904,38996.0
2019-09-24 10:50:00,40.3,40.31,40.19,40.2,46953.0,34.1904,34.1989,34.0971,34.1055,46953.0
2019-09-24 11:00:00,40.2,40.3,40.19,40.28,34813.0,34.1055,34.1904,34.0971,34.1734,34813.0
2019-09-24 11:10:00,40.27,40.32,40.25,40.26,37820.0,34.1649,34.2073,34.148,34.1564,37820.0
2019-09-24 11:20:00,40.26,40.3,40.2,40.2,45315.0,34.1564,34.1904,34.1055,34.1055,45315.0
2019-09-24 11:30:00,40.2,40.22,40.12,40.12,47820.0,34.1055,34.1225,34.0377,34.0377,47820.0
2019-09-24 11:40:00,40.12,40.18,40.03,40.16,48263.0,34.0377,34.0886,33.9613,34.0716,48263.0
2019-09-24 11:50:00,40.17,40.2,40.12,40.18,36310.0,34.0801,34.1055,34.0377,34.0886,36310.0
2019-09-24 12:00:00,40.17,40.22,40.15,40.2,28387.0,34.0801,34.1225,34.0631,34.1055,28387.0
2019-09-24 12:10:00,40.2,40.21,40.13,40.13,33092.0,34.1055,34.114,34.0462,34.0462,33092.0
2019-09-24 12:20:00,40.13,40.14,39.99,40.06,56079.0,34.0462,34.0546,33.9274,33.9868,56079.0
2019-09-24 12:30:00,40.06,40.06,39.91,39.91,31516.0,33.9868,33.9868,33.8595,33.8595,31516.0
2019-09-24 12:40:00,39.92,39.94,39.85,39.92,64056.0,33.868,33.885,33.8086,33.868,64056.0
2019-09-24 12:50:00,39.91,39.92,39.86,39.87,34104.0,33.8595,33.868,33.8171,33.8256,34104.0
2019-09-24 13:00:00,39.87,39.92,39.83,39.91,35388.0,33.8256,33.868,33.7916,33.8595,35388.0
2019-09-24 13:10:00,39.91,39.91,39.84,39.87,30464.0,33.8595,33.8595,33.8001,33.8256,30464.0
2019-09-24 13:20:00,39.87,39.91,39.81,39.86,32656.0,33.8256,33.8595,33.7747,33.8171,32656.0
2019-09-24 13:30:00,39.87,39.9,39.84,39.89,33009.0,33.8256,33.851,33.8001,33.8425,33009.0
2019-09-24 13:40:00,39.89,39.9,39.84,39.86,34703.0,33.8425,33.851,33.8001,33.8171,34703.0
2019-09-24 13:50:00,39.86,39.89,39.84,39.84,40433.0,33.8171,33.8425,33.8001,33.8001,40433.0
2019-09-24 14:00:00,39.85,39.87,39.76,39.77,48068.0,33.8086,33.8256,33.7322,33.7407,48068.0
2019-09-24 14:10:00,39.78,40.04,39.77,40.01,288511.0,33.7492,33.9698,33.7407,33.9443,288511.0
2019-09-24 14:20:00,40.0,40.01,39.92,39.96,26771.0,33.9359,33.9443,33.868,33.9019,26771.0
2019-09-24 14:30:00,39.95,39.97,39.84,39.9,88258.0,33.8934,33.9104,33.8001,33.851,88258.0
2019-09-24 14:40:00,39.89,39.9,39.81,39.86,39664.0,33.8425,33.851,33.7747,33.8171,39664.0
2019-09-24 14:50:00,39.85,39.88,39.82,39.83,38175.0,33.8086,33.8341,33.7831,33.7916,38175.0
2019-09-24 15:00:00,39.83,39.89,39.81,39.87,58366.0,33.7916,33.8425,33.7747,33.8256,58366.0
2019-09-24 15:10:00,39.87,39.97,39.86,39.93,68624.0,33.8256,33.9104,33.8171,33.8765,68624.0
2019-09-24 15:20:00,39.93,39.93,39.8,39.82,41936.0,33.8765,33.8765,33.7662,33.7831,41936.0
2019-09-24 15:30:00,39.82,39.82,39.75,39.8,80578.0,33.7831,33.7831,33.7238,33.7662,80578.0
2019-09-24 15:40:00,39.79,39.87,39.77,39.85,117836.0,33.7577,33.8256,33.7407,33.8086,117836.0
2019-09-24 15:50:00,39.84,39.94,39.81,39.93,363254.0,33.8001,33.885,33.7747,33.8765,363254.0
2019-09-25 09:30:00,39.94,40.35,39.94,40.32,62912.0,33.885,34.2328,33.885,34.2073,62912.0
2019-09-25 09:40:00,40.33,40.5,40.27,40.5,43041.0,34.2158,34.3601,34.1649,34.3601,43041.0
2019-09-25 09:50:00,40.48,40.48,40.26,40.27,36899.0,34.3431,34.3431,34.1564,34.1649,36899.0
2019-09-25 10:00:00,40.27,40.47,40.23,40.43,57713.0,34.1649,34.3346,34.131,34.3007,57713.0
2019-09-25 10:10:00,40.45,40.49,40.4,40.46,33256.0,34.3176,34.3516,34.2752,34.3261,33256.0
2019-09-25 10:20:00,40.45,40.49,40.32,40.38,32018.0,34.3176,34.3516,34.2073,34.2582,32018.0
2019-09-25 10:30:00,40.39,40.49,40.38,40.46,21755.0,34.2667,34.3516,34.2582,34.3261,21755.0
2019-09-25 10:40:00,40.47,40.47,40.41,40.43,19231.0,34.3346,34.3346,34.2837,34.3007,19231.0
2019-09-25 10:50:00,40.42,40.53,40.38,40.43,54755.0,34.2922,34.3855,34.2582,34.3007,54755.0
2019-09-25 11:00:00,40.44,40.54,40.43,40.48,37691.0,34.3092,34.394,34.3007,34.3431,37691.0
2019-09-25 11:10:00,40.48,40.56,40.46,40.55,50316.0,34.3431,34.411,34.3261,34.4025,50316.0
2019-09-25 11:20:00,40.57,40.64,40.5,40.55,51690.0,34.4194,34.4788,34.3601,34.4025,51690.0
2019-09-25 11:30:00,40.55,40.56,40.48,40.5,18203.0,34.4025,34.411,34.3431,34.3601,18203.0
2019-09-25 11:40:00,40.51,40.54,40.4,40.41,22838.0,34.3685,34.394,34.2752,34.2837,22838.0
2019-09-25 11:50:00,40.41,40.48,40.39,40.46,16761.0,34.2837,34.3431,34.2667,34.3261,16761.0
2019-09-25 12:00:00,40.47,40.51,40.45,40.48,23184.0,34.3346,34.3685,34.3176,34.3431,23184.0
2019-09-25 12:10:00,40.48,40.52,40.46,40.52,20059.0,34.3431,34.377,34.3261,34.377,20059.0
2019-09-25 12:20:00,40.53,40.57,40.5,40.54,20392.0,34.3855,34.4194,34.3601,34.394,20392.0
2019-09-25 12:30:00,40.54,40.57,40.5,40.54,21953.0,34.394,34.4194,34.3601,34.394,21953.0
2019-09-25 12:40:00,40.55,40.6,40.51,40.59,35951.0,34.4025,34.4449,34.3685,34.4364,35951.0
2019-09-25 12:50:00,40.59,40.61,40.54,40.58,28621.0,34.4364,34.4534,34.394,34.4279,28621.0
2019-09-25 13:00:00,40.58,40.58,40.53,40.55,17847.0,34.4279,34.4279,34.3855,34.4025,17847.0
2019-09-25 13:10:00,40.56,40.58,40.51,40.51,18987.0,34.411,34.4279,34.3685,34.3685,18987.0
2019-09-25 13:20:00,40.51,40.54,40.48,40.49,16603.0,34.3685,34.394,34.3431,34.3516,16603.0
2019-09-25 13:30:00,40.48,40.54,40.48,40.53,23771.0,34.3431,34.394,34.3431,34.3855,23771.0
2019-09-25 13:40:00,40.53,40.58,40.52,40.58,20180.0,34.3855,34.4279,34.377,34.4279,20180.0
2019-09-25 13:50:00,40.58,40.62,40.58,40.61,19988.0,34.4279,34.4619,34.4279,34.4534,19988.0
2019-09-25 14:00:00,40.62,40.64,40.54,40.55,19647.0,34.4619,34.4788,34.394,34.4025,19647.0
2019-09-25 14:10:00,40.56,40.56,40.5,40.54,29153.0,34.411,34.411,34.3601,34.394,29153.0
2019-09-25 14:20:00,40.53,40.54,40.51,40.52,45599.0,34.3855,34.394,34.3685,34.377,45599.0
2019-09-25 14:30:00,40.52,40.53,40.48,40.5,23529.0,34.377,34.3855,34.3431,34.3601,23529.0
2019-09-25 14:40:00,40.49,40.53,40.49,40.52,34057.0,34.3516,34.3855,34.3516,34.377,34057.0
2019-09-25 14:50:00,40.52,40.52,40.48,40.5,22022.0,34.377,34.377,34.3431,34.3601,22022.0
2019-09-25 15:00:00,40.49,40.53,40.49,40.5,92044.0,34.3516,34.3855,34.3516,34.3601,92044.0
2019-09-25 15:10:00,40.5,40.51,40.44,40.46,38928.0,34.3601,34.3685,34.3092,34.3261,38928.0
2019-09-25 15:20:00,40.46,40.52,40.42,40.5,51719.0,34.3261,34.377,34.2922,34.3601,51719.0
2019-09-25 15:30:00,40.49,40.53,40.48,40.51,51471.0,34.3516,34.3855,34.3431,34.3685,51471.0
2019-09-25 15:40:00,40.51,40.52,40.49,40.5,72737.0,34.3685,34.377,34.3516,34.3601,72737.0
2019-09-25 15:50:00,40.5,40.53,40.45,40.48,214161.0,34.3601,34.3855,34.3176,34.3431,214161.0
2019-09-26 09:30:00,40.6,40.75,40.42,40.44,52904.0,34.4449,34.5722,34.2922,34.3092,52904.0
2019-09-26 09:40:00,40.43,40.47,40.3,40.32,21489.0,34.3007,34.3346,34.1904,34.2073,21489.0
2019-09-26 09:50:00,40.32,40.36,40.28,40.3,22092.0,34.2073,34.2413,34.1734,34.1904,22092.0
2019-09-26 10:00:00,40.3,40.46,40.3,40.46,34391.0,34.1904,34.3261,34.1904,34.3261,34391.0
2019-09-26 10:10:00,40.46,40.47,40.41,40.41,18752.0,34.3261,34.3346,34.2837,34.2837,18752.0
2019-09-26 10:20:00,40.4,40.41,40.31,40.35,11207.0,34.2752,34.2837,34.1989,34.2328,11207.0
2019-09-26 10:30:00,40.35,40.42,40.32,40.42,15519.0,34.2328,34.2922,34.2073,34.2922,15519.0
2019-09-26 10:40:00,40.42,40.61,40.41,40.61,17390.0,34.2922,34.4534,34.2837,34.4534,17390.0
2019-09-26 10:50:00,40.61,40.62,40.52,40.59,24504.0,34.4534,34.4619,34.377,34.4364,24504.0
2019-09-26 11:00:00,40.6,40.6,40.53,40.58,27540.0,34.4449,34.4449,34.3855,34.4279,27540.0
2019-09-26 11:10:00,40.6,40.63,40.52,40.53,15250.0,34.4449,34.4703,34.377,34.3855,15250.0
2019-09-26 11:20:00,40.52,40.56,40.5,40.55,18391.0,34.377,34.411,34.3601,34.4025,18391.0
2019-09-26 11:30:00,40.55,40.62,40.53,40.6,22714.0,34.4025,34.4619,34.3855,34.4449,22714.0
2019-09-26 11:40:00,40.6,40.63,40.57,40.59,15961.0,34.4449,34.4703,34.4194,34.4364,15961.0
2019-09-26 11:50:00,40.59,40.59,40.53,40.56,22934.0,34.4364,34.4364,34.3855,34.411,22934.0
2019-09-26 12:00:00,40.55,40.63,40.52,40.6,20762.0,34.4025,34.4703,34.377,34.4449,20762.0
2019-09-26 12:10:00,40.59,40.63,40.57,40.63,28808.0,34.4364,34.4703,34.4194,34.4703,28808.0
2019-09-26 12:20:00,40.62,40.66,40.61,40.61,14905.0,34.4619,34.4958,34.4534,34.4534,14905.0
2019-09-26 12:30:00,40.62,40.71,40.6,40.71,11123.0,34.4619,34.5382,34.4449,34.5382,11123.0
2019-09-26 12:40:00,40.7,40.71,40.62,40.63,9000.0,34.5297,34.5382,34.4619,34.4703,9000.0
2019-09-26 12:50:00,40.62,40.65,40.57,40.59,14034.0,34.4619,34.4873,34.4194,34.4364,14034.0
2019-09-26 13:00:00,40.6,40.64,40.58,40.63,9939.0,34.4449,34.4788,34.4279,34.4703,9939.0
2019-09-26 13:10:00,40.62,40.65,40.6,40.64,28785.0,34.4619,34.4873,34.4449,34.4788,28785.0
2019-09-26 13:20:00,40.64,40.66,40.59,40.64,114513.0,34.4788,34.4958,34.4364,34.4788,114513.0
2019-09-26 13:30:00,40.65,40.75,40.65,40.75,14003.0,34.4873,34.5722,34.4873,34.5722,14003.0
2019-09-26 13:40:00,40.74,40.75,40.71,40.75,7642.0,34.5637,34.5722,34.5382,34.5722,7642.0
2019-09-26 13:50:00,40.74,40.79,40.7,40.79,13663.0,34.5637,34.6061,34.5297,34.6061,13663.0
2019-09-26 14:00:00,40.8,40.88,40.79,40.88,18146.0,34.6146,34.6824,34.6061,34.6824,18146.0
2019-09-26 14:10:00,40.88,40.89,40.81,40.85,18153.0,34.6824,34.6909,34.6231,34.657,18153.0
2019-09-26 14:20:00,40.86,40.89,40.83,40.84,7392.0,34.6655,34.6909,34.64,34.6485,7392.0
2019-09-26 14:30:00,40.84,40.87,40.83,40.83,14372.0,34.6485,34.674,34.64,34.64,14372.0
2019-09-26 14:40:00,40.84,40.9,40.84,40.9,18671.0,34.6485,34.6994,34.6485,34.6994,18671.0
2019-09-26 14:50:00,40.9,40.91,40.85,40.86,26554.0,34.6994,34.7079,34.657,34.6655,26554.0
2019-09-26 15:00:00,40.86,40.89,40.84,40.86,25912.0,34.6655,34.6909,34.6485,34.6655,25912.0
2019-09-26 15:10:00,40.85,40.9,40.84,40.88,23272.0,34.657,34.6994,34.6485,34.6824,23272.0
2019-09-26 15:20:00,40.88,40.95,40.86,40.89,43882.0,34.6824,34.7418,34.6655,34.6909,43882.0
2019-09-26 15:30:00,40.9,40.95,40.88,40.9,50318.0,34.6994,34.7418,34.6824,34.6994,50318.0
2019-09-26 15:40:00,40.89,40.91,40.86,40.9,87338.0,34.6909,34.7079,34.6655,34.6994,87338.0
2019-09-26 15:50:00,40.9,40.93,40.83,40.86,215773.0,34.6994,34.7249,34.64,34.6655,215773.0
2019-09-27 09:30:00,40.97,41.02,40.87,40.94,30740.0,34.7588,34.8012,34.674,34.7334,30740.0
2019-09-27 09:40:00,40.92,41.11,40.92,41.09,20384.0,34.7164,34.8776,34.7164,34.8606,20384.0
2019-09-27 09:50:00,41.1,41.13,40.98,40.98,20316.0,34.8691,34.8945,34.7673,34.7673,20316.0
2019-09-27 10:00:00,40.99,41.04,40.94,40.97,13174.0,34.7758,34.8182,34.7334,34.7588,13174.0
2019-09-27 10:10:00,40.99,41.02,40.94,40.97,11621.0,34.7758,34.8012,34.7334,34.7588,11621.0
2019-09-27 10:20:00,40.97,41.01,40.96,41.0,12984.0,34.7588,34.7927,34.7503,34.7843,12984.0
2019-09-27 10:30:00,41.01,41.04,40.99,41.0,6422.0,34.7927,34.8182,34.7758,34.7843,6422.0
2019-09-27 10:40:00,41.02,41.07,40.99,41.06,10477.0,34.8012,34.8436,34.7758,34.8352,10477.0
2019-09-27 10:50:00,41.06,41.12,41.05,41.12,14862.0,34.8352,34.8861,34.8267,34.8861,14862.0
2019-09-27 11:00:00,41.12,41.12,41.04,41.05,18438.0,34.8861,34.8861,34.8182,34.8267,18438.0
2019-09-27 11:10:00,41.05,41.06,41.02,41.04,9922.0,34.8267,34.8352,34.8012,34.8182,9922.0
2019-09-27 11:20:00,41.04,41.12,41.03,41.11,18715.0,34.8182,34.8861,34.8097,34.8776,18715.0
2019-09-27 11:30:00,41.11,41.18,40.91,41.0,30403.0,34.8776,34.937,34.7079,34.7843,30403.0
2019-09-27 11:40:00,40.99,41.07,40.98,41.05,18183.0,34.7758,34.8436,34.7673,34.8267,18183.0
2019-09-27 11:50:00,41.04,41.12,40.98,41.02,18359.0,34.8182,34.8861,34.7673,34.8012,18359.0
2019-09-27 12:00:00,41.02,41.03,40.96,40.97,11312.0,34.8012,34.8097,34.7503,34.7588,11312.0
2019-09-27 12:10:00,40.97,41.03,40.95,40.96,7669.0,34.7588,34.8097,34.7418,34.7503,7669.0
2019-09-27 12:20:00,40.94,40.97,40.94,40.96,6431.0,34.7334,34.7588,34.7334,34.7503,6431.0
2019-09-27 12:30:00,40.95,40.97,40.94,40.95,8785.0,34.7418,34.7588,34.7334,34.7418,8785.0
2019-09-27 12:40:00,40.96,40.97,40.86,40.86,11840.0,34.7503,34.7588,34.6655,34.6655,11840.0
2019-09-27 12:50:00,40.86,40.89,40.78,40.78,17148.0,34.6655,34.6909,34.5976,34.5976,17148.0
2019-09-27 13:00:00,40.77,40.85,40.77,40.85,13311.0,34.5891,34.657,34.5891,34.657,13311.0
2019-09-27 13:10:00,40.84,40.85,40.78,40.79,22378.0,34.6485,34.657,34.5976,34.6061,22378.0
2019-09-27 13:20:00,40.79,40.82,40.74,40.82,46509.0,34.6061,34.6315,34.5637,34.6315,46509.0
2019-09-27 13:30:00,40.81,40.83,40.76,40.77,19029.0,34.6231,34.64,34.5806,34.5891,19029.0
2019-09-27 13:40:00,40.77,40.81,40.75,40.77,10503.0,34.5891,34.6231,34.5722,34.5891,10503.0
2019-09-27 13:50:00,40.76,40.77,40.7,40.77,12088.0,34.5806,34.5891,34.5297,34.5891,12088.0
2019-09-27 14:00:00,40.77,40.77,40.7,40.7,14115.0,34.5891,34.5891,34.5297,34.5297,14115.0
2019-09-27 14:10:00,40.69,40.74,40.69,40.72,11717.0,34.5213,34.5637,34.5213,34.5467,11717.0
2019-09-27 14:20:00,40.73,40.74,40.69,40.72,10682.0,34.5552,34.5637,34.5213,34.5467,10682.0
2019-09-27 14:30:00,40.71,40.72,40.67,40.69,12543.0,34.5382,34.5467,34.5043,34.5213,12543.0
2019-09-27 14:40:00,40.7,40.71,40.65,40.65,12269.0,34.5297,34.5382,34.4873,34.4873,12269.0
2019-09-27 14:50:00,40.65,40.66,40.61,40.65,14518.0,34.4873,34.4958,34.4534,34.4873,14518.0
2019-09-27 15:00:00,40.64,40.68,40.61,40.62,22901.0,34.4788,34.5128,34.4534,34.4619,22901.0
2019-09-27 15:10:00,40.63,40.73,40.62,40.71,19653.0,34.4703,34.5552,34.4619,34.5382,19653.0
2019-09-27 15:20:00,40.7,40.77,40.7,40.75,24477.0,34.5297,34.5891,34.5297,34.5722,24477.0
2019-09-27 15:30:00,40.75,40.82,40.74,40.81,42836.0,34.5722,34.6315,34.5637,34.6231,42836.0
2019-09-27 15:40:00,40.82,40.85,40.81,40.84,36534.0,34.6315,34.657,34.6231,34.6485,36534.0
2019-09-27 15:50:00,40.84,40.95,40.84,40.94,288878.0,34.6485,34.7418,34.6485,34.7334,288878.0
2019-09-30 09:30:00,41.03,41.21,40.96,41.18,68933.0,34.8097,34.9624,34.7503,34.937,68933.0
2019-09-30 09:40:00,41.18,41.21,41.09,41.21,21332.0,34.937,34.9624,34.8606,34.9624,21332.0
2019-09-30 09:50:00,41.22,41.23,41.15,41.2,24265.0,34.9709,34.9794,34.9115,34.9539,24265.0
2019-09-30 10:00:00,41.22,41.24,41.11,41.14,23381.0,34.9709,34.9879,34.8776,34.903,23381.0
2019-09-30 10:10:00,41.16,41.21,41.14,41.2,36418.0,34.92,34.9624,34.903,34.9539,36418.0
2019-09-30 10:20:00,41.2,41.2,41.12,41.15,29641.0,34.9539,34.9539,34.8861,34.9115,29641.0
2019-09-30 10:30:00,41.14,41.21,41.13,41.2,26359.0,34.903,34.9624,34.8945,34.9539,26359.0
2019-09-30 10:40:00,41.21,41.24,41.18,41.18,24046.0,34.9624,34.9879,34.937,34.937,24046.0
2019-09-30 10:50:00,41.17,41.2,41.13,41.14,23494.0,34.9285,34.9539,34.8945,34.903,23494.0
2019-09-30 11:00:00,41.14,41.2,41.13,41.2,14573.0,34.903,34.9539,34.8945,34.9539,14573.0
2019-09-30 11:10:00,41.2,41.24,41.17,41.17,20447.0,34.9539,34.9879,34.9285,34.9285,20447.0
2019-09-30 11:20:00,41.16,41.23,41.13,41.22,19296.0,34.92,34.9794,34.8945,34.9709,19296.0
2019-09-30 11:30:00,41.22,41.23,41.16,41.18,18098.0,34.9709,34.9794,34.92,34.937,18098.0
2019-09-30 11:40:00,41.18,41.27,41.17,41.19,28356.0,34.937,35.0133,34.9285,34.9455,28356.0
2019-09-30 11:50:00,41.2,41.21,41.14,41.15,14793.0,34.9539,34.9624,34.903,34.9115,14793.0
2019-09-30 12:00:00,41.16,41.23,41.15,41.18,15367.0,34.92,34.9794,34.9115,34.937,15367.0
2019-09-30 12:10:00,41.19,41.25,41.15,41.25,35353.0,34.9455,34.9964,34.9115,34.9964,35353.0
2019-09-30 12:20:00,41.25,41.27,41.24,41.26,23091.0,34.9964,35.0133,34.9879,35.0048,23091.0
2019-09-30 12:30:00,41.26,41.26,41.18,41.19,23410.0,35.0048,35.0048,34.937,34.9455,23410.0
2019-09-30 12:40:00,41.19,41.22,41.18,41.2,23746.0,34.9455,34.9709,34.937,34.9539,23746.0
2019-09-30 12:50:00,41.2,41.22,41.19,41.19,16511.0,34.9539,34.9709,34.9455,34.9455,16511.0
2019-09-30 13:00:00,41.19,41.2,41.15,41.17,10653.0,34.9455,34.9539,34.9115,34.9285,10653.0
2019-09-30 13:10:00,41.17,41.18,41.16,41.16,8323.0,34.9285,34.937,34.92,34.92,8323.0
2019-09-30 13:20:00,41.16,41.17,41.12,41.13,25805.0,34.92,34.9285,34.8861,34.8945,25805.0
2019-09-30 13:30:00,41.13,41.18,41.12,41.17,21272.0,34.8945,34.937,34.8861,34.9285,21272.0
2019-09-30 13:40:00,41.18,41.23,41.17,41.21,20866.0,34.937,34.9794,34.9285,34.9624,20866.0
2019-09-30 13:50:00,41.21,41.22,41.12,41.15,24055.0,34.9624,34.9709,34.8861,34.9115,24055.0
2019-09-30 14:00:00,41.15,41.15,41.09,41.11,55014.0,34.9115,34.9115,34.8606,34.8776,55014.0
2019-09-30 14:10:00,41.11,41.15,41.08,41.14,19885.0,34.8776,34.9115,34.8521,34.903,19885.0
2019-09-30 14:20:00,41.15,41.16,41.12,41.16,14064.0,34.9115,34.92,34.8861,34.92,14064.0
2019-09-30 14:30:00,41.15,41.2,41.14,41.2,16851.0,34.9115,34.9539,34.903,34.9539,16851.0
2019-09-30 14:40:00,41.2,41.22,41.17,41.19,16182.0,34.9539,34.9709,34.9285,34.9455,16182.0
2019-09-30 14:50:00,41.18,41.21,41.17,41.19,33736.0,34.937,34.9624,34.9285,34.9455,33736.0
2019-09-30 15:00:00,41.18,41.19,41.14,41.16,22658.0,34.937,34.9455,34.903,34.92,22658.0
2019-09-30 15:10:00,41.16,41.18,41.14,41.16,29039.0,34.92,34.937,34.903,34.92,29039.0
2019-09-30 15:20:00,41.16,41.17,41.12,41.12,30944.0,34.92,34.9285,34.8861,34.8861,30944.0
2019-09-30 15:30:00,41.12,41.15,41.12,41.13,77801.0,34.8861,34.9115,34.8861,34.8945,77801.0
2019-09-30 15:40:00,41.13,41.18,41.09,41.13,102345.0,34.8945,34.937,34.8606,34.8945,102345.0
2019-09-30 15:50:00,41.12,41.15,41.06,41.06,266011.0,34.8861,34.9115,34.8352,34.8352,266011.0
2019-10-01 09:30:00,41.21,41.21,41.0,41.13,69449.0,34.9624,34.9624,34.7843,34.8945,69449.0
2019-10-01 09:40:00,41.14,41.4,41.14,41.39,30201.0,34.903,35.1236,34.903,35.1151,30201.0
2019-10-01 09:50:00,41.39,41.45,41.31,41.32,23040.0,35.1151,35.166,35.0473,35.0557,23040.0
2019-10-01 10:00:00,41.31,41.32,40.94,40.96,106507.0,35.0473,35.0557,34.7334,34.7503,106507.0
2019-10-01 10:10:00,40.96,41.01,40.9,40.97,39078.0,34.7503,34.7927,34.6994,34.7588,39078.0
2019-10-01 10:20:00,40.97,40.98,40.81,40.89,34782.0,34.7588,34.7673,34.6231,34.6909,34782.0
2019-10-01 10:30:00,40.87,40.89,40.84,40.89,22340.0,34.674,34.6909,34.6485,34.6909,22340.0
2019-10-01 10:40:00,40.89,40.89,40.79,40.83,21381.0,34.6909,34.6909,34.6061,34.64,21381.0
2019-10-01 10:50:00,40.81,40.85,40.76,40.77,16881.0,34.6231,34.657,34.5806,34.5891,16881.0
2019-10-01 11:00:00,40.77,40.91,40.75,40.89,61372.0,34.5891,34.7079,34.5722,34.6909,61372.0
2019-10-01 11:10:00,40.89,40.9,40.77,40.85,20729.0,34.6909,34.6994,34.5891,34.657,20729.0
2019-10-01 11:20:00,40.85,40.95,40.85,40.91,30939.0,34.657,34.7418,34.657,34.7079,30939.0
2019-10-01 11:30:00,40.91,41.0,40.89,40.93,31474.0,34.7079,34.7843,34.6909,34.7249,31474.0
2019-10-01 11:40:00,40.93,40.93,40.8,40.82,64226.0,34.7249,34.7249,34.6146,34.6315,64226.0
2019-10-01 11:50:00,40.82,40.85,40.8,40.83,14984.0,34.6315,34.657,34.6146,34.64,14984.0
2019-10-01 12:00:00,40.83,40.83,40.77,40.81,18344.0,34.64,34.64,34.5891,34.6231,18344.0
2019-10-01 12:10:00,40.8,40.81,40.72,40.79,18038.0,34.6146,34.6231,34.5467,34.6061,18038.0
2019-10-01 12:20:00,40.8,40.82,40.71,40.71,14937.0,34.6146,34.6315,34.5382,34.5382,14937.0
2019-10-01 12:30:00,40.72,40.76,40.71,40.73,11349.0,34.5467,34.5806,34.5382,34.5552,11349.0
2019-10-01 12:40:00,40.73,40.79,40.72,40.72,13991.0,34.5552,34.6061,34.5467,34.5467,13991.0
2019-10-01 12:50:00,40.72,40.72,40.61,40.62,45322.0,34.5467,34.5467,34.4534,34.4619,45322.0
2019-10-01 13:00:00,40.62,40.63,40.57,40.59,22577.0,34.4619,34.4703,34.4194,34.4364,22577.0
2019-10-01 13:10:00,40.58,40.59,40.54,40.54,19996.0,34.4279,34.4364,34.394,34.394,19996.0
2019-10-01 13:20:00,40.55,40.59,40.52,40.54,29232.0,34.4025,34.4364,34.377,34.394,29232.0
2019-10-01 13:30:00,40.54,40.57,40.5,40.56,97727.0,34.394,34.4194,34.3601,34.411,97727.0
2019-10-01 13:40:00,40.57,40.58,40.44,40.45,80035.0,34.4194,34.4279,34.3092,34.3176,80035.0
2019-10-01 13:50:00,40.46,40.48,40.33,40.34,27060.0,34.3261,34.3431,34.2158,34.2243,27060.0
2019-10-01 14:00:00,40.35,40.37,40.26,40.27,40917.0,34.2328,34.2498,34.1564,34.1649,40917.0
2019-10-01 14:10:00,40.27,40.32,40.22,40.28,35106.0,34.1649,34.2073,34.1225,34.1734,35106.0
2019-10-01 14:20:00,40.29,40.32,40.26,40.3,21540.0,34.1819,34.2073,34.1564,34.1904,21540.0
2019-10-01 14:30:00,40.3,40.41,40.27,40.3,49109.0,34.1904,34.2837,34.1649,34.1904,49109.0
2019-10-01 14:40:00,40.3,40.4,40.29,40.38,69675.0,34.1904,34.2752,34.1819,34.2582,69675.0
2019-10-01 14:50:00,40.39,40.45,40.36,40.41,88907.0,34.2667,34.3176,34.2413,34.2837,88907.0
2019-10-01 15:00:00,40.42,40.59,40.42,40.57,63539.0,34.2922,34.4364,34.2922,34.4194,63539.0
2019-10-01 15:10:00,40.57,40.57,40.48,40.54,35763.0,34.4194,34.4194,34.3431,34.394,35763.0
2019-10-01 15:20:00,40.54,40.64,40.53,40.61,52993.0,34.394,34.4788,34.3855,34.4534,52993.0
2019-10-01 15:30:00,40.61,40.62,40.43,40.43,67985.0,34.4534,34.4619,34.3007,34.3007,67985.0
2019-10-01 15:40:00,40.43,40.5,40.39,40.46,85069.0,34.3007,34.3601,34.2667,34.3261,85069.0
2019-10-01 15:50:00,40.46,40.48,40.32,40.33,442392.0,34.3261,34.3431,34.2073,34.2158,442392.0
2019-10-02 09:30:00,40.16,40.18,39.89,39.91,73962.0,34.0716,34.0886,33.8425,33.8595,73962.0
2019-10-02 09:40:00,39.89,39.91,39.71,39.79,31514.0,33.8425,33.8595,33.6898,33.7577,31514.0
2019-10-02 09:50:00,39.76,39.88,39.72,39.88,36935.0,33.7322,33.8341,33.6983,33.8341,36935.0
2019-10-02 10:00:00,39.88,39.94,39.8,39.93,39639.0,33.8341,33.885,33.7662,33.8765,39639.0
2019-10-02 10:10:00,39.92,39.99,39.9,39.97,25880.0,33.868,33.9274,33.851,33.9104,25880.0
2019-10-02 10:20:00,39.96,39.96,39.89,39.89,21532.0,33.9019,33.9019,33.8425,33.8425,21532.0
2019-10-02 10:30:00,39.88,39.88,39.7,39.74,34127.0,33.8341,33.8341,33.6813,33.7153,34127.0
2019-10-02 10:40:00,39.73,39.78,39.68,39.69,27636.0,33.7068,33.7492,33.6644,33.6729,27636.0
2019-10-02 10:50:00,39.68,39.78,39.65,39.66,40133.0,33.6644,33.7492,33.6389,33.6474,40133.0
2019-10-02 11:00:00,39.64,39.76,39.63,39.68,39029.0,33.6304,33.7322,33.622,33.6644,39029.0
2019-10-02 11:10:00,39.67,39.73,39.63,39.73,40242.0,33.6559,33.7068,33.622,33.7068,40242.0
2019-10-02 11:20:00,39.73,39.76,39.65,39.67,30661.0,33.7068,33.7322,33.6389,33.6559,30661.0
2019-10-02 11:30:00,39.66,39.7,39.52,39.59,36287.0,33.6474,33.6813,33.5286,33.588,36287.0
2019-10-02 11:40:00,39.58,39.58,39.53,39.54,23567.0,33.5795,33.5795,33.5371,33.5456,23567.0
2019-10-02 11:50:00,39.55,39.58,39.51,39.54,16717.0,33.5541,33.5795,33.5201,33.5456,16717.0
2019-10-02 12:00:00,39.54,39.62,39.53,39.58,20281.0,33.5456,33.6135,33.5371,33.5795,20281.0
2019-10-02 12:10:00,39.57,39.59,39.46,39.47,66846.0,33.571,33.588,33.4777,33.4862,66846.0
2019-10-02 12:20:00,39.46,39.52,39.45,39.5,9599.0,33.4777,33.5286,33.4692,33.5117,9599.0
2019-10-02 12:30:00,39.5,39.52,39.42,39.43,31808.0,33.5117,33.5286,33.4438,33.4523,31808.0
2019-10-02 12:40:00,39.42,39.45,39.38,39.4,30125.0,33.4438,33.4692,33.4099,33.4268,30125.0
2019-10-02 12:50:00,39.4,39.48,39.39,39.48,38784.0,33.4268,33.4947,33.4183,33.4947,38784.0
2019-10-02 13:00:00,39.47,39.62,39.47,39.62,36458.0,33.4862,33.6135,33.4862,33.6135,36458.0
2019-10-02 13:10:00,39.63,39.64,39.59,39.6,24871.0,33.622,33.6304,33.588,33.5965,24871.0
2019-10-02 13:20:00,39.6,39.69,39.6,39.68,27781.0,33.5965,33.6729,33.5965,33.6644,27781.0
2019-10-02 13:30:00,39.68,39.7,39.63,39.67,25039.0,33.6644,33.6813,33.622,33.6559,25039.0
2019-10-02 13:40:00,39.67,39.72,39.67,39.68,30023.0,33.6559,33.6983,33.6559,33.6644,30023.0
2019-10-02 13:50:00,39.69,39.77,39.68,39.75,25959.0,33.6729,33.7407,33.6644,33.7238,25959.0
2019-10-02 14:00:00,39.75,39.81,39.74,39.8,42103.0,33.7238,33.7747,33.7153,33.7662,42103.0
2019-10-02 14:10:00,39.8,39.85,39.77,39.8,39127.0,33.7662,33.8086,33.7407,33.7662,39127.0
2019-10-02 14:20:00,39.8,39.82,39.78,39.8,24612.0,33.7662,33.7831,33.7492,33.7662,24612.0
2019-10-02 14:30:00,39.8,39.82,39.78,39.81,42659.0,33.7662,33.7831,33.7492,33.7747,42659.0
2019-10-02 14:40:00,39.82,39.9,39.81,39.88,33092.0,33.7831,33.851,33.7747,33.8341,33092.0
2019-10-02 14:50:00,39.87,39.87,39.82,39.84,33028.0,33.8256,33.8256,33.7831,33.8001,33028.0
2019-10-02 15:00:00,39.84,39.87,39.78,39.79,47535.0,33.8001,33.8256,33.7492,33.7577,47535.0
2019-10-02 15:10:00,39.79,39.86,39.78,39.84,56762.0,33.7577,33.8171,33.7492,33.8001,56762.0
2019-10-02 15:20:00,39.85,39.9,39.8,39.8,84191.0,33.8086,33.851,33.7662,33.7662,84191.0
2019-10-02 15:30:00,39.81,39.89,39.79,39.85,89012.0,33.7747,33.8425,33.7577,33.8086,89012.0
2019-10-02 15:40:00,39.85,39.86,39.71,39.72,91215.0,33.8086,33.8171,33.6898,33.6983,91215.0
2019-10-02 15:50:00,39.71,39.81,39.65,39.75,383317.0,33.6898,33.7747,33.6389,33.7238,383317.0
2019-10-03 09:30:00,39.72,39.8,39.57,39.6,74046.0,33.6983,33.7662,33.571,33.5965,74046.0
2019-10-03 09:40:00,39.58,39.67,39.5,39.56,28112.0,33.5795,33.6559,33.5117,33.5626,28112.0
2019-10-03 09:50:00,39.58,39.58,39.47,39.51,21147.0,33.5795,33.5795,33.4862,33.5201,21147.0
2019-10-03 10:00:00,39.51,39.51,39.04,39.1,36701.0,33.5201,33.5201,33.1214,33.1723,36701.0
2019-10-03 10:10:00,39.1,39.22,39.05,39.22,27768.0,33.1723,33.2741,33.1299,33.2741,27768.0
2019-10-03 10:20:00,39.21,39.34,39.19,39.25,23186.0,33.2656,33.3759,33.2487,33.2996,23186.0
2019-10-03 10:30:00,39.26,39.28,39.19,39.23,17902.0,33.308,33.325,33.2487,33.2826,17902.0
2019-10-03 10:40:00,39.23,39.23,39.04,39.07,13077.0,33.2826,33.2826,33.1214,33.1468,13077.0
2019-10-03 10:50:00,39.09,39.18,39.05,39.17,25568.0,33.1638,33.2402,33.1299,33.2317,25568.0
2019-10-03 11:00:00,39.16,39.32,39.13,39.3,26825.0,33.2232,33.3589,33.1978,33.342,26825.0
2019-10-03 11:10:00,39.3,39.43,39.29,39.42,24091.0,33.342,33.4523,33.3335,33.4438,24091.0
2019-10-03 11:20:00,39.41,39.41,39.22,39.27,20185.0,33.4353,33.4353,33.2741,33.3165,20185.0
2019-10-03 11:30:00,39.28,39.31,39.23,39.24,43526.0,33.325,33.3505,33.2826,33.2911,43526.0
2019-10-03 11:40:00,39.24,39.31,39.19,39.21,43273.0,33.2911,33.3505,33.2487,33.2656,43273.0
2019-10-03 11:50:00,39.21,39.23,39.18,39.21,29777.0,33.2656,33.2826,33.2402,33.2656,29777.0
2019-10-03 12:00:00,39.21,39.34,39.21,39.31,35697.0,33.2656,33.3759,33.2656,33.3505,35697.0
2019-10-03 12:10:00,39.32,39.37,39.27,39.27,11399.0,33.3589,33.4014,33.3165,33.3165,11399.0
2019-10-03 12:20:00,39.27,39.39,39.26,39.38,12714.0,33.3165,33.4183,33.308,33.4099,12714.0
2019-10-03 12:30:00,39.38,39.47,39.37,39.47,9676.0,33.4099,33.4862,33.4014,33.4862,9676.0
2019-10-03 12:40:00,39.46,39.51,39.45,39.48,12274.0,33.4777,33.5201,33.4692,33.4947,12274.0
2019-10-03 12:50:00,39.48,39.49,39.45,39.48,14765.0,33.4947,33.5032,33.4692,33.4947,14765.0
2019-10-03 13:00:00,39.49,39.5,39.42,39.42,12696.0,33.5032,33.5117,33.4438,33.4438,12696.0
2019-10-03 13:10:00,39.41,39.45,39.39,39.44,14993.0,33.4353,33.4692,33.4183,33.4608,14993.0
2019-10-03 13:20:00,39.43,39.5,39.42,39.48,19714.0,33.4523,33.5117,33.4438,33.4947,19714.0
2019-10-03 13:30:00,39.48,39.5,39.44,39.46,37517.0,33.4947,33.5117,33.4608,33.4777,37517.0
2019-10-03 13:40:00,39.47,39.58,39.46,39.56,15439.0,33.4862,33.5795,33.4777,33.5626,15439.0
2019-10-03 13:50:00,39.57,39.58,39.5,39.52,9720.0,33.571,33.5795,33.5117,33.5286,9720.0
2019-10-03 14:00:00,39.52,39.53,39.48,39.48,20886.0,33.5286,33.5371,33.4947,33.4947,20886.0
2019-10-03 14:10:00,39.48,39.59,39.46,39.59,55381.0,33.4947,33.588,33.4777,33.588,55381.0
2019-10-03 14:20:00,39.59,39.7,39.54,39.69,47761.0,33.588,33.6813,33.5456,33.6729,47761.0
2019-10-03 14:30:00,39.7,39.71,39.63,39.63,108137.0,33.6813,33.6898,33.622,33.622,108137.0
2019-10-03 14:40:00,39.63,39.63,39.56,39.61,19611.0,33.622,33.622,33.5626,33.605,19611.0
2019-10-03 14:50:00,39.61,39.63,39.5,39.55,67758.0,33.605,33.622,33.5117,33.5541,67758.0
2019-10-03 15:00:00,39.55,39.59,39.54,39.59,46107.0,33.5541,33.588,33.5456,33.588,46107.0
2019-10-03 15:10:00,39.59,39.61,39.51,39.52,51234.0,33.588,33.605,33.5201,33.5286,51234.0
2019-10-03 15:20:00,39.52,39.57,39.51,39.57,42890.0,33.5286,33.571,33.5201,33.571,42890.0
2019-10-03 15:30:00,39.57,39.57,39.53,39.55,61692.0,33.571,33.571,33.5371,33.5541,61692.0
2019-10-03 15:40:00,39.55,39.57,39.43,39.43,143448.0,33.5541,33.571,33.4523,33.4523,143448.0
2019-10-03 15:50:00,39.43,39.58,39.41,39.54,408355.0,33.4523,33.5795,33.4353,33.5456,408355.0
2019-10-04 09:30:00,39.57,39.8,39.53,39.61,46873.0,33.571,33.7662,33.5371,33.605,46873.0
2019-10-04 09:40:00,39.63,39.76,39.59,39.74,18521.0,33.622,33.7322,33.588,33.7153,18521.0
2019-10-04 09:50:00,39.71,39.77,39.65,39.76,18473.0,33.6898,33.7407,33.6389,33.7322,18473.0
2019-10-04 10:00:00,39.75,39.84,39.74,39.76,43699.0,33.7238,33.8001,33.7153,33.7322,43699.0
2019-10-04 10:10:00,39.76,39.82,39.73,39.77,22654.0,33.7322,33.7831,33.7068,33.7407,22654.0
2019-10-04 10:20:00,39.79,39.79,39.72,39.73,24514.0,33.7577,33.7577,33.6983,33.7068,24514.0
2019-10-04 10:30:00,39.73,39.75,39.66,39.67,24913.0,33.7068,33.7238,33.6474,33.6559,24913.0
2019-10-04 10:40:00,39.66,39.77,39.65,39.74,80437.0,33.6474,33.7407,33.6389,33.7153,80437.0
2019-10-04 10:50:00,39.76,39.86,39.75,39.82,16268.0,33.7322,33.8171,33.7238,33.7831,16268.0
2019-10-04 11:00:00,39.81,39.9,39.8,39.89,23125.0,33.7747,33.851,33.7662,33.8425,23125.0
2019-10-04 11:10:00,39.88,39.94,39.87,39.9,17211.0,33.8341,33.885,33.8256,33.851,17211.0
2019-10-04 11:20:00,39.9,39.95,39.87,39.94,32771.0,33.851,33.8934,33.8256,33.885,32771.0
2019-10-04 11:30:00,39.94,40.08,39.93,40.08,21825.0,33.885,34.0037,33.8765,34.0037,21825.0
2019-10-04 11:40:00,40.08,40.09,40.01,40.02,22239.0,34.0037,34.0122,33.9443,33.9528,22239.0
2019-10-04 11:50:00,40.02,40.06,40.0,40.01,13458.0,33.9528,33.9868,33.9359,33.9443,13458.0
2019-10-04 12:00:00,40.01,40.01,39.95,40.01,20099.0,33.9443,33.9443,33.8934,33.9443,20099.0
2019-10-04 12:10:00,40.01,40.01,39.95,39.95,9485.0,33.9443,33.9443,33.8934,33.8934,9485.0
2019-10-04 12:20:00,39.95,40.06,39.95,40.04,14476.0,33.8934,33.9868,33.8934,33.9698,14476.0
2019-10-04 12:30:00,40.05,40.06,40.03,40.04,16027.0,33.9783,33.9868,33.9613,33.9698,16027.0
2019-10-04 12:40:00,40.05,40.05,39.97,39.99,28817.0,33.9783,33.9783,33.9104,33.9274,28817.0
2019-10-04 12:50:00,39.98,39.98,39.95,39.97,11026.0,33.9189,33.9189,33.8934,33.9104,11026.0
2019-10-04 13:00:00,39.97,39.98,39.93,39.96,18572.0,33.9104,33.9189,33.8765,33.9019,18572.0
2019-10-04 13:10:00,39.96,40.02,39.96,40.02,33750.0,33.9019,33.9528,33.9019,33.9528,33750.0
2019-10-04 13:20:00,40.02,40.03,39.99,40.02,14808.0,33.9528,33.9613,33.9274,33.9528,14808.0
2019-10-04 13:30:00,40.03,40.07,40.02,40.05,17896.0,33.9613,33.9952,33.9528,33.9783,17896.0
2019-10-04 13:40:00,40.05,40.11,40.04,40.11,25760.0,33.9783,34.0292,33.9698,34.0292,25760.0
2019-10-04 13:50:00,40.12,40.14,40.08,40.09,25766.0,34.0377,34.0546,34.0037,34.0122,25766.0
2019-10-04 14:00:00,40.1,40.16,40.1,40.13,36489.0,34.0207,34.0716,34.0207,34.0462,36489.0
2019-10-04 14:10:00,40.12,40.18,40.12,40.17,19942.0,34.0377,34.0886,34.0377,34.0801,19942.0
2019-10-04 14:20:00,40.17,40.19,40.16,40.18,18521.0,34.0801,34.0971,34.0716,34.0886,18521.0
2019-10-04 14:30:00,40.18,40.2,40.17,40.18,13836.0,34.0886,34.1055,34.0801,34.0886,13836.0
2019-10-04 14:40:00,40.18,40.2,40.14,40.14,30531.0,34.0886,34.1055,34.0546,34.0546,30531.0
2019-10-04 14:50:00,40.14,40.18,40.13,40.16,17591.0,34.0546,34.0886,34.0462,34.0716,17591.0
2019-10-04 15:00:00,40.16,40.18,40.15,40.17,28730.0,34.0716,34.0886,34.0631,34.0801,28730.0
2019-10-04 15:10:00,40.17,40.24,40.17,40.23,38187.0,34.0801,34.1395,34.0801,34.131,38187.0
2019-10-04 15:20:00,40.23,40.3,40.22,40.29,38774.0,34.131,34.1904,34.1225,34.1819,38774.0
2019-10-04 15:30:00,40.29,40.3,40.21,40.21,119484.0,34.1819,34.1904,34.114,34.114,119484.0
2019-10-04 15:40:00,40.22,40.23,40.18,40.22,249930.0,34.1225,34.131,34.0886,34.1225,249930.0
2019-10-04 15:50:00,40.23,40.38,40.23,40.35,175950.0,34.131,34.2582,34.131,34.2328,175950.0
2019-10-07 09:30:00,40.17,40.17,39.97,39.99,38563.0,34.0801,34.0801,33.9104,33.9274,38563.0
2019-10-07 09:40:00,39.99,40.12,39.89,40.12,57045.0,33.9274,34.0377,33.8425,34.0377,57045.0
2019-10-07 09:50:00,40.12,40.14,40.04,40.04,9904.0,34.0377,34.0546,33.9698,33.9698,9904.0
2019-10-07 10:00:00,40.05,40.16,39.97,40.13,49516.0,33.9783,34.0716,33.9104,34.0462,49516.0
2019-10-07 10:10:00,40.14,40.19,39.99,40.0,67428.0,34.0546,34.0971,33.9274,33.9359,67428.0
2019-10-07 10:20:00,40.01,40.1,40.01,40.09,23633.0,33.9443,34.0207,33.9443,34.0122,23633.0
2019-10-07 10:30:00,40.08,40.1,40.02,40.02,28044.0,34.0037,34.0207,33.9528,33.9528,28044.0
2019-10-07 10:40:00,40.02,40.09,40.01,40.07,22877.0,33.9528,34.0122,33.9443,33.9952,22877.0
2019-10-07 10:50:00,40.07,40.11,40.04,40.05,15245.0,33.9952,34.0292,33.9698,33.9783,15245.0
2019-10-07 11:00:00,40.05,40.12,40.04,40.11,44055.0,33.9783,34.0377,33.9698,34.0292,44055.0
2019-10-07 11:10:00,40.12,40.14,40.01,40.03,19071.0,34.0377,34.0546,33.9443,33.9613,19071.0
2019-10-07 11:20:00,40.03,40.06,40.0,40.03,30303.0,33.9613,33.9868,33.9359,33.9613,30303.0
2019-10-07 11:30:00,40.02,40.03,39.93,39.93,114662.0,33.9528,33.9613,33.8765,33.8765,114662.0
2019-10-07 11:40:00,39.93,40.05,39.91,40.02,17479.0,33.8765,33.9783,33.8595,33.9528,17479.0
2019-10-07 11:50:00,40.02,40.05,40.0,40.04,11715.0,33.9528,33.9783,33.9359,33.9698,11715.0
2019-10-07 12:00:00,40.04,40.04,40.0,40.02,14422.0,33.9698,33.9698,33.9359,33.9528,14422.0
2019-10-07 12:10:00,40.02,40.06,40.01,40.05,18027.0,33.9528,33.9868,33.9443,33.9783,18027.0
2019-10-07 12:20:00,40.05,40.09,40.04,40.09,10340.0,33.9783,34.0122,33.9698,34.0122,10340.0
2019-10-07 12:30:00,40.09,40.12,40.06,40.1,14366.0,34.0122,34.0377,33.9868,34.0207,14366.0
2019-10-07 12:40:00,40.1,40.14,40.08,40.13,12658.0,34.0207,34.0546,34.0037,34.0462,12658.0
2019-10-07 12:50:00,40.13,40.13,40.06,40.08,11433.0,34.0462,34.0462,33.9868,34.0037,11433.0
2019-10-07 13:00:00,40.08,40.12,40.0,40.01,17185.0,34.0037,34.0377,33.9359,33.9443,17185.0
2019-10-07 13:10:00,40.0,40.04,39.99,40.0,46061.0,33.9359,33.9698,33.9274,33.9359,46061.0
2019-10-07 13:20:00,39.99,40.06,39.98,40.02,30019.0,33.9274,33.9868,33.9189,33.9528,30019.0
2019-10-07 13:30:00,40.01,40.14,39.99,40.1,56364.0,33.9443,34.0546,33.9274,34.0207,56364.0
2019-10-07 13:40:00,40.1,40.12,40.03,40.05,23098.0,34.0207,34.0377,33.9613,33.9783,23098.0
2019-10-07 13:50:00,40.04,40.05,40.0,40.01,25084.0,33.9698,33.9783,33.9359,33.9443,25084.0
2019-10-07 14:00:00,40.01,40.01,39.89,39.9,38419.0,33.9443,33.9443,33.8425,33.851,38419.0
2019-10-07 14:10:00,39.9,39.91,39.85,39.9,23103.0,33.851,33.8595,33.8086,33.851,23103.0
2019-10-07 14:20:00,39.89,39.93,39.89,39.91,40892.0,33.8425,33.8765,33.8425,33.8595,40892.0
2019-10-07 14:30:00,39.91,39.91,39.8,39.84,33811.0,33.8595,33.8595,33.7662,33.8001,33811.0
2019-10-07 14:40:00,39.84,39.9,39.84,39.86,30946.0,33.8001,33.851,33.8001,33.8171,30946.0
2019-10-07 14:50:00,39.85,39.89,39.8,39.88,43453.0,33.8086,33.8425,33.7662,33.8341,43453.0
2019-10-07 15:00:00,39.88,39.9,39.85,39.88,26893.0,33.8341,33.851,33.8086,33.8341,26893.0
2019-10-07 15:10:00,39.88,39.91,39.83,39.89,51402.0,33.8341,33.8595,33.7916,33.8425,51402.0
2019-10-07 15:20:00,39.89,39.91,39.85,39.89,47555.0,33.8425,33.8595,33.8086,33.8425,47555.0
2019-10-07 15:30:00,39.88,39.9,39.82,39.86,61216.0,33.8341,33.851,33.7831,33.8171,61216.0
2019-10-07 15:40:00,39.87,39.89,39.8,39.84,122010.0,33.8256,33.8425,33.7662,33.8001,122010.0
2019-10-07 15:50:00,39.84,39.9,39.77,39.79,398800.0,33.8001,33.851,33.7407,33.7577,398800.0
2019-10-08 09:30:00,39.76,39.76,39.28,39.28,89556.0,33.7322,33.7322,33.325,33.325,89556.0
2019-10-08 09:40:00,39.27,39.31,39.17,39.21,68066.0,33.3165,33.3505,33.2317,33.2656,68066.0
2019-10-08 09:50:00,39.2,39.22,39.12,39.15,58441.0,33.2571,33.2741,33.1893,33.2147,58441.0
2019-10-08 10:00:00,39.15,39.2,39.08,39.15,61435.0,33.2147,33.2571,33.1553,33.2147,61435.0
2019-10-08 10:10:00,39.15,39.2,39.09,39.12,62452.0,33.2147,33.2571,33.1638,33.1893,62452.0
2019-10-08 10:20:00,39.12,39.13,38.89,38.94,117924.0,33.1893,33.1978,32.9941,33.0366,117924.0
2019-10-08 10:30:00,38.95,38.99,38.83,38.95,101455.0,33.045,33.079,32.9432,33.045,101455.0
2019-10-08 10:40:00,38.95,38.96,38.8,38.81,46553.0,33.045,33.0535,32.9178,32.9263,46553.0
2019-10-08 10:50:00,38.8,38.98,38.78,38.97,68468.0,32.9178,33.0705,32.9008,33.062,68468.0
2019-10-08 11:00:00,38.96,39.06,38.96,38.99,75139.0,33.0535,33.1384,33.0535,33.079,75139.0
2019-10-08 11:10:00,38.99,39.07,38.98,38.98,36231.0,33.079,33.1468,33.0705,33.0705,36231.0
2019-10-08 11:20:00,38.98,39.0,38.88,38.89,41182.0,33.0705,33.0875,32.9857,32.9941,41182.0
2019-10-08 11:30:00,38.89,38.9,38.72,38.73,321357.0,32.9941,33.0026,32.8499,32.8584,321357.0
2019-10-08 11:40:00,38.72,38.82,38.66,38.82,66595.0,32.8499,32.9348,32.799,32.9348,66595.0
2019-10-08 11:50:00,38.83,38.86,38.71,38.73,82819.0,32.9432,32.9687,32.8414,32.8584,82819.0
2019-10-08 12:00:00,38.73,38.74,38.66,38.66,36259.0,32.8584,32.8669,32.799,32.799,36259.0
2019-10-08 12:10:00,38.67,38.68,38.61,38.61,32644.0,32.8075,32.816,32.7566,32.7566,32644.0
2019-10-08 12:20:00,38.62,38.71,38.62,38.71,43466.0,32.7651,32.8414,32.7651,32.8414,43466.0
2019-10-08 12:30:00,38.71,38.72,38.62,38.63,45450.0,32.8414,32.8499,32.7651,32.7736,45450.0
2019-10-08 12:40:00,38.62,38.75,38.61,38.66,61367.0,32.7651,32.8754,32.7566,32.799,61367.0
2019-10-08 12:50:00,38.67,38.7,38.62,38.65,46718.0,32.8075,32.8329,32.7651,32.7905,46718.0
2019-10-08 13:00:00,38.66,38.69,38.64,38.67,43218.0,32.799,32.8245,32.782,32.8075,43218.0
2019-10-08 13:10:00,38.68,38.68,38.64,38.66,28911.0,32.816,32.816,32.782,32.799,28911.0
2019-10-08 13:20:00,38.66,38.8,38.66,38.79,82338.0,32.799,32.9178,32.799,32.9093,82338.0
2019-10-08 13:30:00,38.78,38.8,38.75,38.76,38396.0,32.9008,32.9178,32.8754,32.8838,38396.0
2019-10-08 13:40:00,38.77,38.81,38.74,38.81,30692.0,32.8923,32.9263,32.8669,32.9263,30692.0
2019-10-08 13:50:00,38.82,38.85,38.75,38.78,65487.0,32.9348,32.9602,32.8754,32.9008,65487.0
2019-10-08 14:00:00,38.78,38.79,38.7,38.75,31746.0,32.9008,32.9093,32.8329,32.8754,31746.0
2019-10-08 14:10:00,38.74,38.76,38.72,38.74,22965.0,32.8669,32.8838,32.8499,32.8669,22965.0
2019-10-08 14:20:00,38.75,38.75,38.65,38.66,32203.0,32.8754,32.8754,32.7905,32.799,32203.0
2019-10-08 14:30:00,38.67,38.92,38.66,38.83,72537.0,32.8075,33.0196,32.799,32.9432,72537.0
2019-10-08 14:40:00,38.82,38.89,38.79,38.87,32623.0,32.9348,32.9941,32.9093,32.9772,32623.0
2019-10-08 14:50:00,38.87,38.88,38.62,38.72,80376.0,32.9772,32.9857,32.7651,32.8499,80376.0
2019-10-08 15:00:00,38.73,38.79,38.67,38.73,40606.0,32.8584,32.9093,32.8075,32.8584,40606.0
2019-10-08 15:10:00,38.73,38.74,38.66,38.73,48784.0,32.8584,32.8669,32.799,32.8584,48784.0
2019-10-08 15:20:00,38.73,38.83,38.7,38.73,58887.0,32.8584,32.9432,32.8329,32.8584,58887.0
2019-10-08 15:30:00,38.73,38.79,38.59,38.61,77478.0,32.8584,32.9093,32.7396,32.7566,77478.0
2019-10-08 15:40:00,38.61,38.61,38.53,38.55,117024.0,32.7566,32.7566,32.6887,32.7057,117024.0
2019-10-08 15:50:00,38.54,38.58,38.39,38.4,454808.0,32.6972,32.7311,32.5699,32.5784,454808.0
2019-10-09 09:30:00,38.68,38.95,38.68,38.84,85390.0,32.816,33.045,32.816,32.9517,85390.0
2019-10-09 09:40:00,38.83,38.89,38.74,38.87,43500.0,32.9432,32.9941,32.8669,32.9772,43500.0
2019-10-09 09:50:00,38.87,38.88,38.7,38.74,45965.0,32.9772,32.9857,32.8329,32.8669,45965.0
2019-10-09 10:00:00,38.74,38.78,38.67,38.68,44122.0,32.8669,32.9008,32.8075,32.816,44122.0
2019-10-09 10:10:00,38.69,38.74,38.62,38.72,37727.0,32.8245,32.8669,32.7651,32.8499,37727.0
2019-10-09 10:20:00,38.73,38.79,38.71,38.78,22929.0,32.8584,32.9093,32.8414,32.9008,22929.0
2019-10-09 10:30:00,38.77,38.82,38.67,38.69,29175.0,32.8923,32.9348,32.8075,32.8245,29175.0
2019-10-09 10:40:00,38.69,38.86,38.69,38.86,51638.0,32.8245,32.9687,32.8245,32.9687,51638.0
2019-10-09 10:50:00,38.85,38.88,38.79,38.81,42036.0,32.9602,32.9857,32.9093,32.9263,42036.0
2019-10-09 11:00:00,38.82,38.83,38.72,38.73,37396.0,32.9348,32.9432,32.8499,32.8584,37396.0
2019-10-09 11:10:00,38.75,38.76,38.7,38.75,22083.0,32.8754,32.8838,32.8329,32.8754,22083.0
2019-10-09 11:20:00,38.75,38.85,38.74,38.76,43524.0,32.8754,32.9602,32.8669,32.8838,43524.0
2019-10-09 11:30:00,38.76,38.84,38.74,38.8,60036.0,32.8838,32.9517,32.8669,32.9178,60036.0
2019-10-09 11:40:00,38.8,38.84,38.79,38.81,27284.0,32.9178,32.9517,32.9093,32.9263,27284.0
2019-10-09 11:50:00,38.81,38.81,38.72,38.72,22150.0,32.9263,32.9263,32.8499,32.8499,22150.0
2019-10-09 12:00:00,38.72,38.78,38.72,38.73,16647.0,32.8499,32.9008,32.8499,32.8584,16647.0
2019-10-09 12:10:00,38.73,38.75,38.7,38.74,14945.0,32.8584,32.8754,32.8329,32.8669,14945.0
2019-10-09 12:20:00,38.74,38.76,38.68,38.69,14274.0,32.8669,32.8838,32.816,32.8245,14274.0
2019-10-09 12:30:00,38.69,38.73,38.68,38.71,17116.0,32.8245,32.8584,32.816,32.8414,17116.0
2019-10-09 12:40:00,38.7,38.74,38.68,38.74,23897.0,32.8329,32.8669,32.816,32.8669,23897.0
2019-10-09 12:50:00,38.74,38.75,38.7,38.75,15202.0,32.8669,32.8754,32.8329,32.8754,15202.0
2019-10-09 13:00:00,38.74,38.85,38.73,38.79,53210.0,32.8669,32.9602,32.8584,32.9093,53210.0
2019-10-09 13:10:00,38.79,38.91,38.79,38.85,103938.0,32.9093,33.0111,32.9093,32.9602,103938.0
2019-10-09 13:20:00,38.86,38.89,38.84,38.89,49134.0,32.9687,32.9941,32.9517,32.9941,49134.0
2019-10-09 13:30:00,38.89,38.95,38.88,38.91,31082.0,32.9941,33.045,32.9857,33.0111,31082.0
2019-10-09 13:40:00,38.91,38.96,38.88,38.95,35774.0,33.0111,33.0535,32.9857,33.045,35774.0
2019-10-09 13:50:00,38.95,38.98,38.91,38.94,39177.0,33.045,33.0705,33.0111,33.0366,39177.0
2019-10-09 14:00:00,38.94,38.99,38.92,38.93,35311.0,33.0366,33.079,33.0196,33.0281,35311.0
2019-10-09 14:10:00,38.94,39.0,38.93,38.98,44179.0,33.0366,33.0875,33.0281,33.0705,44179.0
2019-10-09 14:20:00,38.98,38.99,38.91,38.94,33665.0,33.0705,33.079,33.0111,33.0366,33665.0
2019-10-09 14:30:00,38.94,38.94,38.89,38.91,44790.0,33.0366,33.0366,32.9941,33.0111,44790.0
2019-10-09 14:40:00,38.91,38.94,38.87,38.89,49450.0,33.0111,33.0366,32.9772,32.9941,49450.0
2019-10-09 14:50:00,38.89,38.96,38.88,38.96,45983.0,32.9941,33.0535,32.9857,33.0535,45983.0
2019-10-09 15:00:00,38.95,38.98,38.94,38.95,47180.0,33.045,33.0705,33.0366,33.045,47180.0
2019-10-09 15:10:00,38.96,38.97,38.94,38.95,47754.0,33.0535,33.062,33.0366,33.045,47754.0
2019-10-09 15:20:00,38.95,38.96,38.93,38.96,42455.0,33.045,33.0535,33.0281,33.0535,42455.0
2019-10-09 15:30:00,38.96,39.12,38.95,39.1,110248.0,33.0535,33.1893,33.045,33.1723,110248.0
2019-10-09 15:40:00,39.1,39.13,39.01,39.02,220315.0,33.1723,33.1978,33.0959,33.1044,220315.0
2019-10-09 15:50:00,39.01,39.04,38.89,38.93,355364.0,33.0959,33.1214,32.9941,33.0281,355364.0
2019-10-10 09:30:00,38.93,39.3,38.93,39.26,111193.0,33.0281,33.342,33.0281,33.308,111193.0
2019-10-10 09:40:00,39.27,39.56,39.19,39.56,88384.0,33.3165,33.5626,33.2487,33.5626,88384.0
2019-10-10 09:50:00,39.55,39.79,39.54,39.74,108950.0,33.5541,33.7577,33.5456,33.7153,108950.0
2019-10-10 10:00:00,39.74,39.84,39.66,39.69,102319.0,33.7153,33.8001,33.6474,33.6729,102319.0
2019-10-10 10:10:00,39.7,39.93,39.69,39.93,112682.0,33.6813,33.8765,33.6729,33.8765,112682.0
2019-10-10 10:20:00,39.93,39.98,39.9,39.98,121882.0,33.8765,33.9189,33.851,33.9189,121882.0
2019-10-10 10:30:00,39.98,40.02,39.89,39.98,80795.0,33.9189,33.9528,33.8425,33.9189,80795.0
2019-10-10 10:40:00,39.98,40.09,39.97,40.09,93376.0,33.9189,34.0122,33.9104,34.0122,93376.0
2019-10-10 10:50:00,40.08,40.09,39.96,40.09,76383.0,34.0037,34.0122,33.9019,34.0122,76383.0
2019-10-10 11:00:00,40.08,40.09,39.97,40.01,48208.0,34.0037,34.0122,33.9104,33.9443,48208.0
2019-10-10 11:10:00,40.0,40.04,39.94,39.96,31602.0,33.9359,33.9698,33.885,33.9019,31602.0
2019-10-10 11:20:00,39.95,39.95,39.87,39.89,19123.0,33.8934,33.8934,33.8256,33.8425,19123.0
2019-10-10 11:30:00,39.88,39.91,39.86,39.87,18531.0,33.8341,33.8595,33.8171,33.8256,18531.0
2019-10-10 11:40:00,39.87,39.88,39.82,39.88,29089.0,33.8256,33.8341,33.7831,33.8341,29089.0
2019-10-10 11:50:00,39.87,39.89,39.76,39.78,35308.0,33.8256,33.8425,33.7322,33.7492,35308.0
2019-10-10 12:00:00,39.77,39.79,39.75,39.75,12479.0,33.7407,33.7577,33.7238,33.7238,12479.0
2019-10-10 12:10:00,39.75,39.77,39.64,39.65,23805.0,33.7238,33.7407,33.6304,33.6389,23805.0
2019-10-10 12:20:00,39.64,39.66,39.6,39.6,21647.0,33.6304,33.6474,33.5965,33.5965,21647.0
2019-10-10 12:30:00,39.61,39.62,39.55,39.6,14795.0,33.605,33.6135,33.5541,33.5965,14795.0
2019-10-10 12:40:00,39.6,39.62,39.56,39.61,19723.0,33.5965,33.6135,33.5626,33.605,19723.0
2019-10-10 12:50:00,39.61,39.62,39.52,39.55,28707.0,33.605,33.6135,33.5286,33.5541,28707.0
2019-10-10 13:00:00,39.55,39.63,39.54,39.61,40461.0,33.5541,33.622,33.5456,33.605,40461.0
2019-10-10 13:10:00,39.61,39.63,39.58,39.6,28846.0,33.605,33.622,33.5795,33.5965,28846.0
2019-10-10 13:20:00,39.61,39.61,39.59,39.61,27865.0,33.605,33.605,33.588,33.605,27865.0
2019-10-10 13:30:00,39.6,39.63,39.58,39.61,44122.0,33.5965,33.622,33.5795,33.605,44122.0
2019-10-10 13:40:00,39.61,39.69,39.61,39.69,19705.0,33.605,33.6729,33.605,33.6729,19705.0
2019-10-10 13:50:00,39.69,39.72,39.65,39.69,16935.0,33.6729,33.6983,33.6389,33.6729,16935.0
2019-10-10 14:00:00,39.71,39.74,39.63,39.68,110564.0,33.6898,33.7153,33.622,33.6644,110564.0
2019-10-10 14:10:00,39.68,39.82,39.67,39.8,21198.0,33.6644,33.7831,33.6559,33.7662,21198.0
2019-10-10 14:20:00,39.8,39.86,39.78,39.81,19454.0,33.7662,33.8171,33.7492,33.7747,19454.0
2019-10-10 14:30:00,39.8,39.84,39.74,39.75,26203.0,33.7662,33.8001,33.7153,33.7238,26203.0
2019-10-10 14:40:00,39.75,39.76,39.71,39.75,18519.0,33.7238,33.7322,33.6898,33.7238,18519.0
2019-10-10 14:50:00,39.75,39.77,39.71,39.77,22946.0,33.7238,33.7407,33.6898,33.7407,22946.0
2019-10-10 15:00:00,39.76,39.78,39.73,39.75,32410.0,33.7322,33.7492,33.7068,33.7238,32410.0
2019-10-10 15:10:00,39.74,39.82,39.74,39.81,38075.0,33.7153,33.7831,33.7153,33.7747,38075.0
2019-10-10 15:20:00,39.82,39.88,39.82,39.85,36061.0,33.7831,33.8341,33.7831,33.8086,36061.0
2019-10-10 15:30:00,39.86,39.89,39.79,39.8,65052.0,33.8171,33.8425,33.7577,33.7662,65052.0
2019-10-10 15:40:00,39.81,39.85,39.79,39.84,87000.0,33.7747,33.8086,33.7577,33.8001,87000.0
2019-10-10 15:50:00,39.84,39.86,39.73,39.77,286099.0,33.8001,33.8171,33.7068,33.7407,286099.0
2019-10-11 09:30:00,40.13,40.29,40.01,40.28,80937.0,34.0462,34.1819,33.9443,34.1734,80937.0
2019-10-11 09:40:00,40.29,40.4,40.19,40.37,53046.0,34.1819,34.2752,34.0971,34.2498,53046.0
2019-10-11 09:50:00,40.38,40.51,40.37,40.5,45767.0,34.2582,34.3685,34.2498,34.3601,45767.0
2019-10-11 10:00:00,40.51,40.62,40.49,40.61,31130.0,34.3685,34.4619,34.3516,34.4534,31130.0
2019-10-11 10:10:00,40.6,40.6,40.46,40.47,28599.0,34.4449,34.4449,34.3261,34.3346,28599.0
2019-10-11 10:20:00,40.46,40.53,40.37,40.5,40467.0,34.3261,34.3855,34.2498,34.3601,40467.0
2019-10-11 10:30:00,40.51,40.61,40.45,40.48,59780.0,34.3685,34.4534,34.3176,34.3431,59780.0
2019-10-11 10:40:00,40.47,40.53,40.44,40.48,33024.0,34.3346,34.3855,34.3092,34.3431,33024.0
2019-10-11 10:50:00,40.47,40.49,40.38,40.39,29803.0,34.3346,34.3516,34.2582,34.2667,29803.0
2019-10-11 11:00:00,40.38,40.5,40.38,40.43,52685.0,34.2582,34.3601,34.2582,34.3007,52685.0
2019-10-11 11:10:00,40.44,40.58,40.43,40.58,46576.0,34.3092,34.4279,34.3007,34.4279,46576.0
2019-10-11 11:20:00,40.57,40.61,40.52,40.54,19235.0,34.4194,34.4534,34.377,34.394,19235.0
2019-10-11 11:30:00,40.55,40.65,40.54,40.57,36362.0,34.4025,34.4873,34.394,34.4194,36362.0
2019-10-11 11:40:00,40.55,40.58,40.42,40.46,50160.0,34.4025,34.4279,34.2922,34.3261,50160.0
2019-10-11 11:50:00,40.44,40.48,40.39,40.43,37046.0,34.3092,34.3431,34.2667,34.3007,37046.0
2019-10-11 12:00:00,40.42,40.45,40.33,40.34,31514.0,34.2922,34.3176,34.2158,34.2243,31514.0
2019-10-11 12:10:00,40.34,40.42,40.33,40.42,25569.0,34.2243,34.2922,34.2158,34.2922,25569.0
2019-10-11 12:20:00,40.42,40.55,40.42,40.55,23696.0,34.2922,34.4025,34.2922,34.4025,23696.0
2019-10-11 12:30:00,40.55,40.56,40.38,40.5,69641.0,34.4025,34.411,34.2582,34.3601,69641.0
2019-10-11 12:40:00,40.48,40.51,40.44,40.51,14902.0,34.3431,34.3685,34.3092,34.3685,14902.0
2019-10-11 12:50:00,40.51,40.54,40.47,40.53,17802.0,34.3685,34.394,34.3346,34.3855,17802.0
2019-10-11 13:00:00,40.53,40.54,40.47,40.48,19677.0,34.3855,34.394,34.3346,34.3431,19677.0
2019-10-11 13:10:00,40.48,40.5,40.45,40.46,17398.0,34.3431,34.3601,34.3176,34.3261,17398.0
2019-10-11 13:20:00,40.46,40.53,40.38,40.48,44347.0,34.3261,34.3855,34.2582,34.3431,44347.0
2019-10-11 13:30:00,40.48,40.53,40.44,40.46,15137.0,34.3431,34.3855,34.3092,34.3261,15137.0
2019-10-11 13:40:00,40.47,40.53,40.47,40.52,9868.0,34.3346,34.3855,34.3346,34.377,9868.0
2019-10-11 13:50:00,40.52,40.53,40.48,40.52,14754.0,34.377,34.3855,34.3431,34.377,14754.0
2019-10-11 14:00:00,40.51,40.52,40.46,40.47,29637.0,34.3685,34.377,34.3261,34.3346,29637.0
2019-10-11 14:10:00,40.48,40.49,40.44,40.49,34308.0,34.3431,34.3516,34.3092,34.3516,34308.0
2019-10-11 14:20:00,40.5,40.6,40.49,40.55,59909.0,34.3601,34.4449,34.3516,34.4025,59909.0
2019-10-11 14:30:00,40.56,40.66,40.56,40.66,115543.0,34.411,34.4958,34.411,34.4958,115543.0
2019-10-11 14:40:00,40.66,40.67,40.58,40.59,68088.0,34.4958,34.5043,34.4279,34.4364,68088.0
2019-10-11 14:50:00,40.59,40.61,40.56,40.61,43058.0,34.4364,34.4534,34.411,34.4534,43058.0
2019-10-11 15:00:00,40.6,40.61,40.56,40.6,40917.0,34.4449,34.4534,34.411,34.4449,40917.0
2019-10-11 15:10:00,40.6,40.6,40.54,40.55,34987.0,34.4449,34.4449,34.394,34.4025,34987.0
2019-10-11 15:20:00,40.55,40.57,40.51,40.52,50371.0,34.4025,34.4194,34.3685,34.377,50371.0
2019-10-11 15:30:00,40.53,40.66,40.44,40.65,108473.0,34.3855,34.4958,34.3092,34.4873,108473.0
2019-10-11 15:40:00,40.65,40.69,40.46,40.51,151094.0,34.4873,34.5213,34.3261,34.3685,151094.0
2019-10-11 15:50:00,40.51,40.57,40.45,40.46,333001.0,34.3685,34.4194,34.3176,34.3261,333001.0
2019-10-14 09:30:00,40.26,40.45,40.24,40.32,58667.0,34.1564,34.3176,34.1395,34.2073,58667.0
2019-10-14 09:40:00,40.34,40.34,40.14,40.3,22909.0,34.2243,34.2243,34.0546,34.1904,22909.0
2019-10-14 09:50:00,40.3,40.41,40.24,40.32,33402.0,34.1904,34.2837,34.1395,34.2073,33402.0
2019-10-14 10:00:00,40.32,40.47,40.3,40.46,63360.0,34.2073,34.3346,34.1904,34.3261,63360.0
2019-10-14 10:10:00,40.45,40.45,40.16,40.21,28026.0,34.3176,34.3176,34.0716,34.114,28026.0
2019-10-14 10:20:00,40.21,40.21,40.04,40.05,24020.0,34.114,34.114,33.9698,33.9783,24020.0
2019-10-14 10:30:00,40.04,40.06,39.93,39.96,32046.0,33.9698,33.9868,33.8765,33.9019,32046.0
2019-10-14 10:40:00,39.96,40.09,39.95,40.06,38127.0,33.9019,34.0122,33.8934,33.9868,38127.0
2019-10-14 10:50:00,40.06,40.09,40.04,40.07,18677.0,33.9868,34.0122,33.9698,33.9952,18677.0
2019-10-14 11:00:00,40.09,40.12,40.02,40.05,17604.0,34.0122,34.0377,33.9528,33.9783,17604.0
2019-10-14 11:10:00,40.05,40.16,40.04,40.15,16798.0,33.9783,34.0716,33.9698,34.0631,16798.0
2019-10-14 11:20:00,40.14,40.15,40.09,40.11,19790.0,34.0546,34.0631,34.0122,34.0292,19790.0
2019-10-14 11:30:00,40.11,40.22,40.1,40.22,21326.0,34.0292,34.1225,34.0207,34.1225,21326.0
2019-10-14 11:40:00,40.22,40.23,40.16,40.18,16105.0,34.1225,34.131,34.0716,34.0886,16105.0
2019-10-14 11:50:00,40.19,40.24,40.14,40.16,15986.0,34.0971,34.1395,34.0546,34.0716,15986.0
2019-10-14 12:00:00,40.15,40.2,40.14,40.2,14306.0,34.0631,34.1055,34.0546,34.1055,14306.0
2019-10-14 12:10:00,40.2,40.26,40.19,40.26,12301.0,34.1055,34.1564,34.0971,34.1564,12301.0
2019-10-14 12:20:00,40.25,40.25,40.18,40.19,23198.0,34.148,34.148,34.0886,34.0971,23198.0
2019-10-14 12:30:00,40.19,40.3,40.16,40.3,21844.0,34.0971,34.1904,34.0716,34.1904,21844.0
2019-10-14 12:40:00,40.3,40.36,40.29,40.35,10555.0,34.1904,34.2413,34.1819,34.2328,10555.0
2019-10-14 12:50:00,40.36,40.37,40.33,40.35,15113.0,34.2413,34.2498,34.2158,34.2328,15113.0
2019-10-14 13:00:00,40.34,40.36,40.3,40.35,16359.0,34.2243,34.2413,34.1904,34.2328,16359.0
2019-10-14 13:10:00,40.35,40.39,40.34,40.36,16100.0,34.2328,34.2667,34.2243,34.2413,16100.0
2019-10-14 13:20:00,40.36,40.4,40.36,40.39,19834.0,34.2413,34.2752,34.2413,34.2667,19834.0
2019-10-14 13:30:00,40.4,40.4,40.34,40.35,24791.0,34.2752,34.2752,34.2243,34.2328,24791.0
2019-10-14 13:40:00,40.35,40.38,40.32,40.33,15030.0,34.2328,34.2582,34.2073,34.2158,15030.0
2019-10-14 13:50:00,40.34,40.37,40.33,40.34,13741.0,34.2243,34.2498,34.2158,34.2243,13741.0
2019-10-14 14:00:00,40.34,40.37,40.3,40.32,20276.0,34.2243,34.2498,34.1904,34.2073,20276.0
2019-10-14 14:10:00,40.32,40.33,40.29,40.3,25536.0,34.2073,34.2158,34.1819,34.1904,25536.0
2019-10-14 14:20:00,40.29,40.3,40.26,40.26,19937.0,34.1819,34.1904,34.1564,34.1564,19937.0
2019-10-14 14:30:00,40.26,40.26,40.2,40.21,20054.0,34.1564,34.1564,34.1055,34.114,20054.0
2019-10-14 14:40:00,40.2,40.21,40.16,40.17,26267.0,34.1055,34.114,34.0716,34.0801,26267.0
2019-10-14 14:50:00,40.16,40.19,40.16,40.17,26510.0,34.0716,34.0971,34.0716,34.0801,26510.0
2019-10-14 15:00:00,40.17,40.18,40.11,40.15,57204.0,34.0801,34.0886,34.0292,34.0631,57204.0
2019-10-14 15:10:00,40.14,40.16,40.13,40.13,39134.0,34.0546,34.0716,34.0462,34.0462,39134.0
2019-10-14 15:20:00,40.14,40.16,40.11,40.16,37835.0,34.0546,34.0716,34.0292,34.0716,37835.0
2019-10-14 15:30:00,40.16,40.17,40.12,40.16,41037.0,34.0716,34.0801,34.0377,34.0716,41037.0
2019-10-14 15:40:00,40.16,40.16,40.1,40.13,60036.0,34.0716,34.0716,34.0207,34.0462,60036.0
2019-10-14 15:50:00,40.14,40.25,40.12,40.21,195633.0,34.0546,34.148,34.0377,34.114,195633.0
2019-10-15 09:30:00,40.25,40.34,40.18,40.25,71417.0,34.148,34.2243,34.0886,34.148,71417.0
2019-10-15 09:40:00,40.25,40.25,40.04,40.17,61190.0,34.148,34.148,33.9698,34.0801,61190.0
2019-10-15 09:50:00,40.16,40.2,40.03,40.2,65434.0,34.0716,34.1055,33.9613,34.1055,65434.0
2019-10-15 10:00:00,40.19,40.25,40.14,40.15,53596.0,34.0971,34.148,34.0546,34.0631,53596.0
2019-10-15 10:10:00,40.14,40.2,40.11,40.13,21762.0,34.0546,34.1055,34.0292,34.0462,21762.0
2019-10-15 10:20:00,40.13,40.32,40.13,40.29,22346.0,34.0462,34.2073,34.0462,34.1819,22346.0
2019-10-15 10:30:00,40.29,40.42,40.27,40.4,20122.0,34.1819,34.2922,34.1649,34.2752,20122.0
2019-10-15 10:40:00,40.41,40.44,40.38,40.38,30797.0,34.2837,34.3092,34.2582,34.2582,30797.0
2019-10-15 10:50:00,40.37,40.44,40.35,40.4,31310.0,34.2498,34.3092,34.2328,34.2752,31310.0
2019-10-15 11:00:00,40.4,40.47,40.38,40.47,16935.0,34.2752,34.3346,34.2582,34.3346,16935.0
2019-10-15 11:10:00,40.46,40.46,40.4,40.41,18714.0,34.3261,34.3261,34.2752,34.2837,18714.0
2019-10-15 11:20:00,40.41,40.5,40.39,40.5,21260.0,34.2837,34.3601,34.2667,34.3601,21260.0
2019-10-15 11:30:00,40.5,40.5,40.42,40.44,15969.0,34.3601,34.3601,34.2922,34.3092,15969.0
2019-10-15 11:40:00,40.43,40.5,40.43,40.49,55778.0,34.3007,34.3601,34.3007,34.3516,55778.0
2019-10-15 11:50:00,40.48,40.55,40.47,40.48,41010.0,34.3431,34.4025,34.3346,34.3431,41010.0
2019-10-15 12:00:00,40.48,40.5,40.47,40.49,17834.0,34.3431,34.3601,34.3346,34.3516,17834.0
2019-10-15 12:10:00,40.48,40.51,40.47,40.48,17256.0,34.3431,34.3685,34.3346,34.3431,17256.0
2019-10-15 12:20:00,40.48,40.51,40.48,40.5,32385.0,34.3431,34.3685,34.3431,34.3601,32385.0
2019-10-15 12:30:00,40.49,40.55,40.48,40.52,34579.0,34.3516,34.4025,34.3431,34.377,34579.0
2019-10-15 12:40:00,40.52,40.54,40.5,40.52,10344.0,34.377,34.394,34.3601,34.377,10344.0
2019-10-15 12:50:00,40.52,40.52,40.48,40.5,36752.0,34.377,34.377,34.3431,34.3601,36752.0
2019-10-15 13:00:00,40.51,40.55,40.47,40.48,32460.0,34.3685,34.4025,34.3346,34.3431,32460.0
2019-10-15 13:10:00,40.48,40.5,40.48,40.48,18087.0,34.3431,34.3601,34.3431,34.3431,18087.0
2019-10-15 13:20:00,40.48,40.48,40.41,40.41,10327.0,34.3431,34.3431,34.2837,34.2837,10327.0
2019-10-15 13:30:00,40.42,40.45,40.4,40.45,10916.0,34.2922,34.3176,34.2752,34.3176,10916.0
2019-10-15 13:40:00,40.46,40.49,40.44,40.48,17452.0,34.3261,34.3516,34.3092,34.3431,17452.0
2019-10-15 13:50:00,40.47,40.49,40.44,40.45,11263.0,34.3346,34.3516,34.3092,34.3176,11263.0
2019-10-15 14:00:00,40.46,40.46,40.4,40.41,16781.0,34.3261,34.3261,34.2752,34.2837,16781.0
2019-10-15 14:10:00,40.41,40.42,40.39,40.4,14950.0,34.2837,34.2922,34.2667,34.2752,14950.0
2019-10-15 14:20:00,40.4,40.42,40.39,40.39,17981.0,34.2752,34.2922,34.2667,34.2667,17981.0
2019-10-15 14:30:00,40.38,40.38,40.35,40.36,16888.0,34.2582,34.2582,34.2328,34.2413,16888.0
2019-10-15 14:40:00,40.36,40.39,40.34,40.36,19337.0,34.2413,34.2667,34.2243,34.2413,19337.0
2019-10-15 14:50:00,40.36,40.38,40.29,40.3,27406.0,34.2413,34.2582,34.1819,34.1904,27406.0
2019-10-15 15:00:00,40.32,40.32,40.28,40.3,12963.0,34.2073,34.2073,34.1734,34.1904,12963.0
2019-10-15 15:10:00,40.3,40.38,40.3,40.35,28895.0,34.1904,34.2582,34.1904,34.2328,28895.0
2019-10-15 15:20:00,40.36,40.38,40.33,40.38,23877.0,34.2413,34.2582,34.2158,34.2582,23877.0
2019-10-15 15:30:00,40.38,40.4,40.34,40.36,39376.0,34.2582,34.2752,34.2243,34.2413,39376.0
2019-10-15 15:40:00,40.36,40.37,40.31,40.33,47082.0,34.2413,34.2498,34.1989,34.2158,47082.0
2019-10-15 15:50:00,40.32,40.37,40.3,40.33,201294.0,34.2073,34.2498,34.1904,34.2158,201294.0
2019-10-16 09:30:00,40.28,40.37,40.21,40.28,69427.0,34.1734,34.2498,34.114,34.1734,69427.0
2019-10-16 09:40:00,40.27,40.31,40.11,40.14,42882.0,34.1649,34.1989,34.0292,34.0546,42882.0
2019-10-16 09:50:00,40.15,40.32,40.12,40.26,66833.0,34.0631,34.2073,34.0377,34.1564,66833.0
2019-10-16 10:00:00,40.24,40.26,40.13,40.18,19412.0,34.1395,34.1564,34.0462,34.0886,19412.0
2019-10-16 10:10:00,40.17,40.21,40.11,40.19,23752.0,34.0801,34.114,34.0292,34.0971,23752.0
2019-10-16 10:20:00,40.19,40.21,40.14,40.18,26493.0,34.0971,34.114,34.0546,34.0886,26493.0
2019-10-16 10:30:00,40.19,40.19,40.13,40.14,15348.0,34.0971,34.0971,34.0462,34.0546,15348.0
2019-10-16 10:40:00,40.13,40.15,39.96,39.98,52462.0,34.0462,34.0631,33.9019,33.9189,52462.0
2019-10-16 10:50:00,39.98,40.04,39.96,40.04,28899.0,33.9189,33.9698,33.9019,33.9698,28899.0
2019-10-16 11:00:00,40.03,40.1,40.02,40.04,21501.0,33.9613,34.0207,33.9528,33.9698,21501.0
2019-10-16 11:10:00,40.04,40.04,39.95,39.96,36340.0,33.9698,33.9698,33.8934,33.9019,36340.0
2019-10-16 11:20:00,39.95,39.97,39.85,39.85,28254.0,33.8934,33.9104,33.8086,33.8086,28254.0
2019-10-16 11:30:00,39.86,39.94,39.86,39.93,27211.0,33.8171,33.885,33.8171,33.8765,27211.0
2019-10-16 11:40:00,39.93,39.99,39.92,39.98,19385.0,33.8765,33.9274,33.868,33.9189,19385.0
2019-10-16 11:50:00,39.98,39.98,39.89,39.89,17511.0,33.9189,33.9189,33.8425,33.8425,17511.0
2019-10-16 12:00:00,39.88,39.9,39.86,39.89,21306.0,33.8341,33.851,33.8171,33.8425,21306.0
2019-10-16 12:10:00,39.89,39.96,39.87,39.89,24332.0,33.8425,33.9019,33.8256,33.8425,24332.0
2019-10-16 12:20:00,39.9,39.9,39.81,39.83,19806.0,33.851,33.851,33.7747,33.7916,19806.0
2019-10-16 12:30:00,39.84,39.87,39.77,39.79,41904.0,33.8001,33.8256,33.7407,33.7577,41904.0
2019-10-16 12:40:00,39.78,39.81,39.75,39.76,17284.0,33.7492,33.7747,33.7238,33.7322,17284.0
2019-10-16 12:50:00,39.75,39.77,39.7,39.7,29588.0,33.7238,33.7407,33.6813,33.6813,29588.0
2019-10-16 13:00:00,39.7,39.74,39.69,39.72,15197.0,33.6813,33.7153,33.6729,33.6983,15197.0
2019-10-16 13:10:00,39.72,39.72,39.68,39.71,24782.0,33.6983,33.6983,33.6644,33.6898,24782.0
2019-10-16 13:20:00,39.71,39.73,39.66,39.67,20101.0,33.6898,33.7068,33.6474,33.6559,20101.0
2019-10-16 13:30:00,39.68,39.71,39.65,39.7,20863.0,33.6644,33.6898,33.6389,33.6813,20863.0
2019-10-16 13:40:00,39.71,39.71,39.67,39.69,32605.0,33.6898,33.6898,33.6559,33.6729,32605.0
2019-10-16 13:50:00,39.69,39.69,39.64,39.67,21139.0,33.6729,33.6729,33.6304,33.6559,21139.0
2019-10-16 14:00:00,39.66,39.7,39.66,39.68,40299.0,33.6474,33.6813,33.6474,33.6644,40299.0
2019-10-16 14:10:00,39.68,39.77,39.68,39.77,17306.0,33.6644,33.7407,33.6644,33.7407,17306.0
2019-10-16 14:20:00,39.78,39.79,39.73,39.73,33832.0,33.7492,33.7577,33.7068,33.7068,33832.0
2019-10-16 14:30:00,39.73,39.82,39.73,39.82,23603.0,33.7068,33.7831,33.7068,33.7831,23603.0
2019-10-16 14:40:00,39.82,39.83,39.78,39.79,21374.0,33.7831,33.7916,33.7492,33.7577,21374.0
2019-10-16 14:50:00,39.79,39.8,39.73,39.74,23953.0,33.7577,33.7662,33.7068,33.7153,23953.0
2019-10-16 15:00:00,39.73,39.77,39.71,39.77,40167.0,33.7068,33.7407,33.6898,33.7407,40167.0
2019-10-16 15:10:00,39.76,39.77,39.71,39.75,41191.0,33.7322,33.7407,33.6898,33.7238,41191.0
2019-10-16 15:20:00,39.75,39.77,39.68,39.7,57795.0,33.7238,33.7407,33.6644,33.6813,57795.0
2019-10-16 15:30:00,39.69,39.76,39.67,39.73,48679.0,33.6729,33.7322,33.6559,33.7068,48679.0
2019-10-16 15:40:00,39.73,39.74,39.65,39.67,72055.0,33.7068,33.7153,33.6389,33.6559,72055.0
2019-10-16 15:50:00,39.68,39.73,39.67,39.7,221446.0,33.6644,33.7068,33.6559,33.6813,221446.0
2019-10-17 09:30:00,39.62,39.88,39.06,39.2,201428.0,33.6135,33.8341,33.1384,33.2571,201428.0
2019-10-17 09:40:00,39.22,39.58,39.22,39.5,66341.0,33.2741,33.5795,33.2741,33.5117,66341.0
2019-10-17 09:50:00,39.53,39.55,39.4,39.52,40610.0,33.5371,33.5541,33.4268,33.5286,40610.0
2019-10-17 10:00:00,39.52,39.68,39.49,39.59,57696.0,33.5286,33.6644,33.5032,33.588,57696.0
2019-10-17 10:10:00,39.6,39.65,39.53,39.57,73390.0,33.5965,33.6389,33.5371,33.571,73390.0
2019-10-17 10:20:00,39.57,39.65,39.53,39.63,27438.0,33.571,33.6389,33.5371,33.622,27438.0
2019-10-17 10:30:00,39.63,39.75,39.63,39.74,32106.0,33.622,33.7238,33.622,33.7153,32106.0
2019-10-17 10:40:00,39.75,39.75,39.6,39.6,33889.0,33.7238,33.7238,33.5965,33.5965,33889.0
2019-10-17 10:50:00,39.61,39.63,39.55,39.56,65305.0,33.605,33.622,33.5541,33.5626,65305.0
2019-10-17 11:00:00,39.56,39.67,39.52,39.63,75896.0,33.5626,33.6559,33.5286,33.622,75896.0
2019-10-17 11:10:00,39.64,39.67,39.58,39.66,38798.0,33.6304,33.6559,33.5795,33.6474,38798.0
2019-10-17 11:20:00,39.67,39.74,39.63,39.73,20395.0,33.6559,33.7153,33.622,33.7068,20395.0
2019-10-17 11:30:00,39.74,39.77,39.7,39.77,51432.0,33.7153,33.7407,33.6813,33.7407,51432.0
2019-10-17 11:40:00,39.76,39.77,39.71,39.77,28079.0,33.7322,33.7407,33.6898,33.7407,28079.0
2019-10-17 11:50:00,39.76,39.77,39.69,39.73,59171.0,33.7322,33.7407,33.6729,33.7068,59171.0
2019-10-17 12:00:00,39.74,39.76,39.71,39.73,48320.0,33.7153,33.7322,33.6898,33.7068,48320.0
2019-10-17 12:10:00,39.73,39.76,39.7,39.73,53053.0,33.7068,33.7322,33.6813,33.7068,53053.0
2019-10-17 12:20:00,39.73,39.84,39.72,39.79,31636.0,33.7068,33.8001,33.6983,33.7577,31636.0
2019-10-17 12:30:00,39.8,39.86,39.78,39.83,27987.0,33.7662,33.8171,33.7492,33.7916,27987.0
2019-10-17 12:40:00,39.84,39.86,39.78,39.78,24932.0,33.8001,33.8171,33.7492,33.7492,24932.0
2019-10-17 12:50:00,39.79,39.8,39.72,39.76,21191.0,33.7577,33.7662,33.6983,33.7322,21191.0
2019-10-17 13:00:00,39.76,39.82,39.75,39.82,31128.0,33.7322,33.7831,33.7238,33.7831,31128.0
2019-10-17 13:10:00,39.82,39.86,39.81,39.85,32459.0,33.7831,33.8171,33.7747,33.8086,32459.0
2019-10-17 13:20:00,39.85,39.85,39.81,39.82,57177.0,33.8086,33.8086,33.7747,33.7831,57177.0
2019-10-17 13:30:00,39.82,39.9,39.82,39.89,23852.0,33.7831,33.851,33.7831,33.8425,23852.0
2019-10-17 13:40:00,39.9,39.9,39.85,39.88,14528.0,33.851,33.851,33.8086,33.8341,14528.0
2019-10-17 13:50:00,39.88,39.88,39.81,39.82,25389.0,33.8341,33.8341,33.7747,33.7831,25389.0
2019-10-17 14:00:00,39.83,39.83,39.75,39.83,54149.0,33.7916,33.7916,33.7238,33.7916,54149.0
2019-10-17 14:10:00,39.83,39.84,39.79,39.81,28020.0,33.7916,33.8001,33.7577,33.7747,28020.0
2019-10-17 14:20:00,39.82,39.85,39.79,39.83,39211.0,33.7831,33.8086,33.7577,33.7916,39211.0
2019-10-17 14:30:00,39.83,39.89,39.83,39.87,21187.0,33.7916,33.8425,33.7916,33.8256,21187.0
2019-10-17 14:40:00,39.87,39.89,39.85,39.88,18040.0,33.8256,33.8425,33.8086,33.8341,18040.0
2019-10-17 14:50:00,39.88,39.95,39.87,39.93,40818.0,33.8341,33.8934,33.8256,33.8765,40818.0
2019-10-17 15:00:00,39.93,39.96,39.91,39.92,26186.0,33.8765,33.9019,33.8595,33.868,26186.0
2019-10-17 15:10:00,39.93,39.94,39.89,39.9,30197.0,33.8765,33.885,33.8425,33.851,30197.0
2019-10-17 15:20:00,39.9,39.9,39.85,39.88,38404.0,33.851,33.851,33.8086,33.8341,38404.0
2019-10-17 15:30:00,39.89,39.9,39.86,39.88,39651.0,33.8425,33.851,33.8171,33.8341,39651.0
2019-10-17 15:40:00,39.88,39.9,39.84,39.84,59909.0,33.8341,33.851,33.8001,33.8001,59909.0
2019-10-17 15:50:00,39.84,39.9,39.82,39.84,197637.0,33.8001,33.851,33.7831,33.8001,197637.0
2019-10-18 09:30:00,39.73,39.94,39.64,39.73,294993.0,33.7068,33.885,33.6304,33.7068,294993.0
2019-10-18 09:40:00,39.75,39.86,39.72,39.83,39804.0,33.7238,33.8171,33.6983,33.7916,39804.0
2019-10-18 09:50:00,39.83,39.96,39.79,39.84,42963.0,33.7916,33.9019,33.7577,33.8001,42963.0
2019-10-18 10:00:00,39.83,39.86,39.73,39.8,35996.0,33.7916,33.8171,33.7068,33.7662,35996.0
2019-10-18 10:10:00,39.81,39.83,39.69,39.74,57874.0,33.7747,33.7916,33.6729,33.7153,57874.0
2019-10-18 10:20:00,39.74,39.97,39.71,39.93,110750.0,33.7153,33.9104,33.6898,33.8765,110750.0
2019-10-18 10:30:00,39.93,40.02,39.89,39.96,85933.0,33.8765,33.9528,33.8425,33.9019,85933.0
2019-10-18 10:40:00,39.95,40.01,39.91,39.94,56065.0,33.8934,33.9443,33.8595,33.885,56065.0
2019-10-18 10:50:00,39.93,39.94,39.82,39.87,37771.0,33.8765,33.885,33.7831,33.8256,37771.0
2019-10-18 11:00:00,39.88,39.94,39.86,39.89,32551.0,33.8341,33.885,33.8171,33.8425,32551.0
2019-10-18 11:10:00,39.88,39.97,39.84,39.92,48009.0,33.8341,33.9104,33.8001,33.868,48009.0
2019-10-18 11:20:00,39.93,39.93,39.85,39.85,28692.0,33.8765,33.8765,33.8086,33.8086,28692.0
2019-10-18 11:30:00,39.86,39.86,39.78,39.83,38788.0,33.8171,33.8171,33.7492,33.7916,38788.0
2019-10-18 11:40:00,39.83,39.85,39.74,39.75,24486.0,33.7916,33.8086,33.7153,33.7238,24486.0
2019-10-18 11:50:00,39.75,39.79,39.74,39.77,26241.0,33.7238,33.7577,33.7153,33.7407,26241.0
2019-10-18 12:00:00,39.76,39.82,39.76,39.82,29752.0,33.7322,33.7831,33.7322,33.7831,29752.0
2019-10-18 12:10:00,39.82,39.82,39.71,39.73,72598.0,33.7831,33.7831,33.6898,33.7068,72598.0
2019-10-18 12:20:00,39.72,39.74,39.67,39.7,31467.0,33.6983,33.7153,33.6559,33.6813,31467.0
2019-10-18 12:30:00,39.7,39.8,39.69,39.76,30655.0,33.6813,33.7662,33.6729,33.7322,30655.0
2019-10-18 12:40:00,39.76,39.8,39.75,39.77,34510.0,33.7322,33.7662,33.7238,33.7407,34510.0
2019-10-18 12:50:00,39.77,39.8,39.72,39.74,28080.0,33.7407,33.7662,33.6983,33.7153,28080.0
2019-10-18 13:00:00,39.73,39.74,39.7,39.73,36230.0,33.7068,33.7153,33.6813,33.7068,36230.0
2019-10-18 13:10:00,39.73,39.77,39.7,39.72,36200.0,33.7068,33.7407,33.6813,33.6983,36200.0
2019-10-18 13:20:00,39.72,39.73,39.66,39.72,72999.0,33.6983,33.7068,33.6474,33.6983,72999.0
2019-10-18 13:30:00,39.72,39.73,39.67,39.7,42260.0,33.6983,33.7068,33.6559,33.6813,42260.0
2019-10-18 13:40:00,39.7,39.77,39.69,39.7,45547.0,33.6813,33.7407,33.6729,33.6813,45547.0
2019-10-18 13:50:00,39.7,39.78,39.65,39.77,67143.0,33.6813,33.7492,33.6389,33.7407,67143.0
2019-10-18 14:00:00,39.77,39.84,39.71,39.77,46177.0,33.7407,33.8001,33.6898,33.7407,46177.0
2019-10-18 14:10:00,39.79,39.82,39.75,39.82,25712.0,33.7577,33.7831,33.7238,33.7831,25712.0
2019-10-18 14:20:00,39.82,39.9,39.8,39.87,38175.0,33.7831,33.851,33.7662,33.8256,38175.0
2019-10-18 14:30:00,39.87,39.89,39.84,39.87,34129.0,33.8256,33.8425,33.8001,33.8256,34129.0
2019-10-18 14:40:00,39.88,39.88,39.78,39.78,43203.0,33.8341,33.8341,33.7492,33.7492,43203.0
2019-10-18 14:50:00,39.78,39.79,39.73,39.74,17164.0,33.7492,33.7577,33.7068,33.7153,17164.0
2019-10-18 15:00:00,39.74,39.77,39.73,39.75,54287.0,33.7153,33.7407,33.7068,33.7238,54287.0
2019-10-18 15:10:00,39.75,39.78,39.74,39.77,45866.0,33.7238,33.7492,33.7153,33.7407,45866.0
2019-10-18 15:20:00,39.77,39.77,39.66,39.67,161218.0,33.7407,33.7407,33.6474,33.6559,161218.0
2019-10-18 15:30:00,39.66,39.68,39.63,39.65,60406.0,33.6474,33.6644,33.622,33.6389,60406.0
2019-10-18 15:40:00,39.65,39.69,39.64,39.66,110953.0,33.6389,33.6729,33.6304,33.6474,110953.0
2019-10-18 15:50:00,39.65,39.75,39.63,39.64,466245.0,33.6389,33.7238,33.622,33.6304,466245.0
2019-10-21 09:30:00,39.94,40.18,39.81,40.18,73771.0,33.885,34.0886,33.7747,34.0886,73771.0
2019-10-21 09:40:00,40.19,40.33,40.19,40.28,23489.0,34.0971,34.2158,34.0971,34.1734,23489.0
2019-10-21 09:50:00,40.3,40.33,40.22,40.24,16162.0,34.1904,34.2158,34.1225,34.1395,16162.0
2019-10-21 10:00:00,40.24,40.27,40.2,40.23,14217.0,34.1395,34.1649,34.1055,34.131,14217.0
2019-10-21 10:10:00,40.24,40.24,40.2,40.21,14704.0,34.1395,34.1395,34.1055,34.114,14704.0
2019-10-21 10:20:00,40.2,40.24,40.2,40.22,19274.0,34.1055,34.1395,34.1055,34.1225,19274.0
2019-10-21 10:30:00,40.21,40.21,40.11,40.16,42808.0,34.114,34.114,34.0292,34.0716,42808.0
2019-10-21 10:40:00,40.16,40.18,40.14,40.14,21368.0,34.0716,34.0886,34.0546,34.0546,21368.0
2019-10-21 10:50:00,40.15,40.21,40.13,40.19,34311.0,34.0631,34.114,34.0462,34.0971,34311.0
2019-10-21 11:00:00,40.19,40.19,40.13,40.16,25660.0,34.0971,34.0971,34.0462,34.0716,25660.0
2019-10-21 11:10:00,40.17,40.23,40.16,40.16,29876.0,34.0801,34.131,34.0716,34.0716,29876.0
2019-10-21 11:20:00,40.16,40.2,40.15,40.18,26645.0,34.0716,34.1055,34.0631,34.0886,26645.0
2019-10-21 11:30:00,40.18,40.18,40.13,40.15,31730.0,34.0886,34.0886,34.0462,34.0631,31730.0
2019-10-21 11:40:00,40.15,40.16,40.13,40.15,18048.0,34.0631,34.0716,34.0462,34.0631,18048.0
2019-10-21 11:50:00,40.16,40.17,40.13,40.14,25452.0,34.0716,34.0801,34.0462,34.0546,25452.0
2019-10-21 12:00:00,40.14,40.34,40.1,40.3,225886.0,34.0546,34.2243,34.0207,34.1904,225886.0
2019-10-21 12:10:00,40.29,40.31,40.25,40.3,18550.0,34.1819,34.1989,34.148,34.1904,18550.0
2019-10-21 12:20:00,40.3,40.35,40.29,40.34,20422.0,34.1904,34.2328,34.1819,34.2243,20422.0
2019-10-21 12:30:00,40.36,40.38,40.34,40.37,17783.0,34.2413,34.2582,34.2243,34.2498,17783.0
2019-10-21 12:40:00,40.38,40.39,40.35,40.37,12712.0,34.2582,34.2667,34.2328,34.2498,12712.0
2019-10-21 12:50:00,40.37,40.47,40.37,40.41,32243.0,34.2498,34.3346,34.2498,34.2837,32243.0
2019-10-21 13:00:00,40.41,40.41,40.35,40.36,14789.0,34.2837,34.2837,34.2328,34.2413,14789.0
2019-10-21 13:10:00,40.35,40.37,40.33,40.35,15801.0,34.2328,34.2498,34.2158,34.2328,15801.0
2019-10-21 13:20:00,40.35,40.36,40.25,40.27,12742.0,34.2328,34.2413,34.148,34.1649,12742.0
2019-10-21 13:30:00,40.27,40.27,40.2,40.2,21947.0,34.1649,34.1649,34.1055,34.1055,21947.0
2019-10-21 13:40:00,40.2,40.31,40.2,40.3,19070.0,34.1055,34.1989,34.1055,34.1904,19070.0
2019-10-21 13:50:00,40.3,40.4,40.3,40.38,31908.0,34.1904,34.2752,34.1904,34.2582,31908.0
2019-10-21 14:00:00,40.38,40.47,40.38,40.44,27263.0,34.2582,34.3346,34.2582,34.3092,27263.0
2019-10-21 14:10:00,40.44,40.45,40.41,40.41,14401.0,34.3092,34.3176,34.2837,34.2837,14401.0
2019-10-21 14:20:00,40.41,40.42,40.29,40.3,41530.0,34.2837,34.2922,34.1819,34.1904,41530.0
2019-10-21 14:30:00,40.3,40.35,40.29,40.3,30784.0,34.1904,34.2328,34.1819,34.1904,30784.0
2019-10-21 14:40:00,40.3,40.34,40.29,40.32,19674.0,34.1904,34.2243,34.1819,34.2073,19674.0
2019-10-21 14:50:00,40.31,40.37,40.3,40.36,52897.0,34.1989,34.2498,34.1904,34.2413,52897.0
2019-10-21 15:00:00,40.37,40.37,40.28,40.31,37132.0,34.2498,34.2498,34.1734,34.1989,37132.0
2019-10-21 15:10:00,40.3,40.36,40.3,40.32,46196.0,34.1904,34.2413,34.1904,34.2073,46196.0
2019-10-21 15:20:00,40.32,40.36,40.3,40.36,55632.0,34.2073,34.2413,34.1904,34.2413,55632.0
2019-10-21 15:30:00,40.35,40.37,40.32,40.33,65866.0,34.2328,34.2498,34.2073,34.2158,65866.0
2019-10-21 15:40:00,40.33,40.37,40.32,40.36,73430.0,34.2158,34.2498,34.2073,34.2413,73430.0
2019-10-21 15:50:00,40.35,40.41,40.34,40.38,229889.0,34.2328,34.2837,34.2243,34.2582,229889.0
2019-10-22 09:30:00,40.38,40.38,40.02,40.04,54428.0,34.2582,34.2582,33.9528,33.9698,54428.0
2019-10-22 09:40:00,40.01,40.28,40.01,40.25,67178.0,33.9443,34.1734,33.9443,34.148,67178.0
2019-10-22 09:50:00,40.25,40.28,40.22,40.25,13331.0,34.148,34.1734,34.1225,34.148,13331.0
2019-10-22 10:00:00,40.25,40.33,40.19,40.32,11751.0,34.148,34.2158,34.0971,34.2073,11751.0
2019-10-22 10:10:00,40.32,40.41,40.29,40.29,23799.0,34.2073,34.2837,34.1819,34.1819,23799.0
2019-10-22 10:20:00,40.28,40.36,40.28,40.34,16164.0,34.1734,34.2413,34.1734,34.2243,16164.0
2019-10-22 10:30:00,40.33,40.36,40.3,40.3,10861.0,34.2158,34.2413,34.1904,34.1904,10861.0
2019-10-22 10:40:00,40.3,40.3,40.21,40.24,18149.0,34.1904,34.1904,34.114,34.1395,18149.0
2019-10-22 10:50:00,40.24,40.32,40.2,40.29,24378.0,34.1395,34.2073,34.1055,34.1819,24378.0
2019-10-22 11:00:00,40.28,40.34,40.26,40.32,16067.0,34.1734,34.2243,34.1564,34.2073,16067.0
2019-10-22 11:10:00,40.31,40.42,40.31,40.41,14996.0,34.1989,34.2922,34.1989,34.2837,14996.0
2019-10-22 11:20:00,40.41,40.43,40.38,40.4,17136.0,34.2837,34.3007,34.2582,34.2752,17136.0
2019-10-22 11:30:00,40.39,40.45,40.36,40.44,12071.0,34.2667,34.3176,34.2413,34.3092,12071.0
2019-10-22 11:40:00,40.43,40.45,40.41,40.41,8001.0,34.3007,34.3176,34.2837,34.2837,8001.0
2019-10-22 11:50:00,40.43,40.52,40.43,40.45,19232.0,34.3007,34.377,34.3007,34.3176,19232.0
2019-10-22 12:00:00,40.46,40.53,40.45,40.52,14566.0,34.3261,34.3855,34.3176,34.377,14566.0
2019-10-22 12:10:00,40.51,40.52,40.47,40.49,10294.0,34.3685,34.377,34.3346,34.3516,10294.0
2019-10-22 12:20:00,40.49,40.57,40.48,40.57,12981.0,34.3516,34.4194,34.3431,34.4194,12981.0
2019-10-22 12:30:00,40.56,40.58,40.53,40.54,20637.0,34.411,34.4279,34.3855,34.394,20637.0
2019-10-22 12:40:00,40.55,40.64,40.55,40.64,12699.0,34.4025,34.4788,34.4025,34.4788,12699.0
2019-10-22 12:50:00,40.64,40.64,40.58,40.61,17181.0,34.4788,34.4788,34.4279,34.4534,17181.0
2019-10-22 13:00:00,40.62,40.64,40.57,40.59,13010.0,34.4619,34.4788,34.4194,34.4364,13010.0
2019-10-22 13:10:00,40.59,40.66,40.58,40.64,19833.0,34.4364,34.4958,34.4279,34.4788,19833.0
2019-10-22 13:20:00,40.63,40.64,40.59,40.63,16989.0,34.4703,34.4788,34.4364,34.4703,16989.0
2019-10-22 13:30:00,40.63,40.68,40.63,40.68,11546.0,34.4703,34.5128,34.4703,34.5128,11546.0
2019-10-22 13:40:00,40.68,40.69,40.67,40.67,12515.0,34.5128,34.5213,34.5043,34.5043,12515.0
2019-10-22 13:50:00,40.68,40.76,40.67,40.71,81902.0,34.5128,34.5806,34.5043,34.5382,81902.0
2019-10-22 14:00:00,40.71,40.73,40.65,40.7,42976.0,34.5382,34.5552,34.4873,34.5297,42976.0
2019-10-22 14:10:00,40.69,40.73,40.68,40.71,19293.0,34.5213,34.5552,34.5128,34.5382,19293.0
2019-10-22 14:20:00,40.73,40.74,40.7,40.73,20815.0,34.5552,34.5637,34.5297,34.5552,20815.0
2019-10-22 14:30:00,40.74,40.75,40.65,40.69,35891.0,34.5637,34.5722,34.4873,34.5213,35891.0
2019-10-22 14:40:00,40.69,40.72,40.66,40.68,23503.0,34.5213,34.5467,34.4958,34.5128,23503.0
2019-10-22 14:50:00,40.66,40.68,40.63,40.66,25906.0,34.4958,34.5128,34.4703,34.4958,25906.0
2019-10-22 15:00:00,40.67,40.68,40.61,40.65,30779.0,34.5043,34.5128,34.4534,34.4873,30779.0
2019-10-22 15:10:00,40.65,40.68,40.63,40.68,24476.0,34.4873,34.5128,34.4703,34.5128,24476.0
2019-10-22 15:20:00,40.68,40.72,40.66,40.71,39224.0,34.5128,34.5467,34.4958,34.5382,39224.0
2019-10-22 15:30:00,40.71,40.74,40.67,40.69,33164.0,34.5382,34.5637,34.5043,34.5213,33164.0
2019-10-22 15:40:00,40.69,40.69,40.61,40.64,87183.0,34.5213,34.5213,34.4534,34.4788,87183.0
2019-10-22 15:50:00,40.63,40.64,40.54,40.56,192403.0,34.4703,34.4788,34.394,34.411,192403.0
2019-10-23 09:30:00,40.52,40.53,40.31,40.32,81799.0,34.377,34.3855,34.1989,34.2073,81799.0
2019-10-23 09:40:00,40.32,40.41,40.26,40.41,26463.0,34.2073,34.2837,34.1564,34.2837,26463.0
2019-10-23 09:50:00,40.41,40.43,40.28,40.35,26291.0,34.2837,34.3007,34.1734,34.2328,26291.0
2019-10-23 10:00:00,40.35,40.39,40.26,40.34,38078.0,34.2328,34.2667,34.1564,34.2243,38078.0
2019-10-23 10:10:00,40.35,40.39,40.27,40.34,18545.0,34.2328,34.2667,34.1649,34.2243,18545.0
2019-10-23 10:20:00,40.33,40.34,40.24,40.29,25141.0,34.2158,34.2243,34.1395,34.1819,25141.0
2019-10-23 10:30:00,40.28,40.35,40.22,40.32,39405.0,34.1734,34.2328,34.1225,34.2073,39405.0
2019-10-23 10:40:00,40.32,40.42,40.31,40.41,31137.0,34.2073,34.2922,34.1989,34.2837,31137.0
2019-10-23 10:50:00,40.42,40.56,40.41,40.55,27007.0,34.2922,34.411,34.2837,34.4025,27007.0
2019-10-23 11:00:00,40.54,40.58,40.52,40.58,19267.0,34.394,34.4279,34.377,34.4279,19267.0
2019-10-23 11:10:00,40.57,40.6,40.53,40.55,24621.0,34.4194,34.4449,34.3855,34.4025,24621.0
2019-10-23 11:20:00,40.56,40.58,40.52,40.57,19055.0,34.411,34.4279,34.377,34.4194,19055.0
2019-10-23 11:30:00,40.56,40.59,40.48,40.49,35371.0,34.411,34.4364,34.3431,34.3516,35371.0
2019-10-23 11:40:00,40.5,40.6,40.5,40.6,11717.0,34.3601,34.4449,34.3601,34.4449,11717.0
2019-10-23 11:50:00,40.6,40.61,40.57,40.57,12850.0,34.4449,34.4534,34.4194,34.4194,12850.0
2019-10-23 12:00:00,40.58,40.64,40.56,40.64,12305.0,34.4279,34.4788,34.411,34.4788,12305.0
2019-10-23 12:10:00,40.64,40.67,40.62,40.66,8619.0,34.4788,34.5043,34.4619,34.4958,8619.0
2019-10-23 12:20:00,40.67,40.69,40.65,40.68,10069.0,34.5043,34.5213,34.4873,34.5128,10069.0
2019-10-23 12:30:00,40.68,40.7,40.67,40.69,13346.0,34.5128,34.5297,34.5043,34.5213,13346.0
2019-10-23 12:40:00,40.69,40.7,40.62,40.62,14299.0,34.5213,34.5297,34.4619,34.4619,14299.0
2019-10-23 12:50:00,40.62,40.63,40.58,40.59,10244.0,34.4619,34.4703,34.4279,34.4364,10244.0
2019-10-23 13:00:00,40.59,40.64,40.58,40.64,11587.0,34.4364,34.4788,34.4279,34.4788,11587.0
2019-10-23 13:10:00,40.63,40.63,40.58,40.62,8458.0,34.4703,34.4703,34.4279,34.4619,8458.0
2019-10-23 13:20:00,40.62,40.63,40.61,40.63,10966.0,34.4619,34.4703,34.4534,34.4703,10966.0
2019-10-23 13:30:00,40.63,40.64,40.61,40.62,10467.0,34.4703,34.4788,34.4534,34.4619,10467.0
2019-10-23 13:40:00,40.62,40.66,40.62,40.64,16296.0,34.4619,34.4958,34.4619,34.4788,16296.0
2019-10-23 13:50:00,40.65,40.68,40.63,40.68,18514.0,34.4873,34.5128,34.4703,34.5128,18514.0
2019-10-23 14:00:00,40.68,40.69,40.65,40.65,9892.0,34.5128,34.5213,34.4873,34.4873,9892.0
2019-10-23 14:10:00,40.66,40.7,40.65,40.66,18652.0,34.4958,34.5297,34.4873,34.4958,18652.0
2019-10-23 14:20:00,40.65,40.66,40.62,40.64,9454.0,34.4873,34.4958,34.4619,34.4788,9454.0
2019-10-23 14:30:00,40.65,40.68,40.63,40.66,11668.0,34.4873,34.5128,34.4703,34.4958,11668.0
2019-10-23 14:40:00,40.66,40.69,40.66,40.66,11599.0,34.4958,34.5213,34.4958,34.4958,11599.0
2019-10-23 14:50:00,40.66,40.68,40.64,40.66,14852.0,34.4958,34.5128,34.4788,34.4958,14852.0
2019-10-23 15:00:00,40.67,40.7,40.66,40.69,22604.0,34.5043,34.5297,34.4958,34.5213,22604.0
2019-10-23 15:10:00,40.7,40.73,40.68,40.72,25922.0,34.5297,34.5552,34.5128,34.5467,25922.0
2019-10-23 15:20:00,40.72,40.76,40.71,40.75,24531.0,34.5467,34.5806,34.5382,34.5722,24531.0
2019-10-23 15:30:00,40.74,40.78,40.72,40.72,37733.0,34.5637,34.5976,34.5467,34.5467,37733.0
2019-10-23 15:40:00,40.72,40.76,40.72,40.75,51184.0,34.5467,34.5806,34.5467,34.5722,51184.0
2019-10-23 15:50:00,40.75,40.77,40.7,40.72,219580.0,34.5722,34.5891,34.5297,34.5467,219580.0
2019-10-24 09:30:00,40.82,40.91,40.6,40.64,42693.0,34.6315,34.7079,34.4449,34.4788,42693.0
2019-10-24 09:40:00,40.62,40.7,40.5,40.5,17085.0,34.4619,34.5297,34.3601,34.3601,17085.0
2019-10-24 09:50:00,40.5,40.54,40.39,40.52,65163.0,34.3601,34.394,34.2667,34.377,65163.0
2019-10-24 10:00:00,40.51,40.55,40.35,40.38,32255.0,34.3685,34.4025,34.2328,34.2582,32255.0
2019-10-24 10:10:00,40.39,40.41,40.31,40.31,14917.0,34.2667,34.2837,34.1989,34.1989,14917.0
2019-10-24 10:20:00,40.3,40.36,40.26,40.36,93973.0,34.1904,34.2413,34.1564,34.2413,93973.0
2019-10-24 10:30:00,40.36,40.36,40.31,40.35,17987.0,34.2413,34.2413,34.1989,34.2328,17987.0
2019-10-24 10:40:00,40.35,40.46,40.32,40.44,33199.0,34.2328,34.3261,34.2073,34.3092,33199.0
2019-10-24 10:50:00,40.43,40.46,40.39,40.44,30145.0,34.3007,34.3261,34.2667,34.3092,30145.0
2019-10-24 11:00:00,40.45,40.49,40.43,40.48,19243.0,34.3176,34.3516,34.3007,34.3431,19243.0
2019-10-24 11:10:00,40.48,40.54,40.46,40.47,28065.0,34.3431,34.394,34.3261,34.3346,28065.0
2019-10-24 11:20:00,40.47,40.52,40.46,40.51,31451.0,34.3346,34.377,34.3261,34.3685,31451.0
2019-10-24 11:30:00,40.52,40.52,40.37,40.37,53520.0,34.377,34.377,34.2498,34.2498,53520.0
2019-10-24 11:40:00,40.36,40.42,40.33,40.37,23843.0,34.2413,34.2922,34.2158,34.2498,23843.0
2019-10-24 11:50:00,40.37,40.37,40.28,40.31,14296.0,34.2498,34.2498,34.1734,34.1989,14296.0
2019-10-24 12:00:00,40.32,40.34,40.29,40.3,20295.0,34.2073,34.2243,34.1819,34.1904,20295.0
2019-10-24 12:10:00,40.31,40.31,40.27,40.29,23140.0,34.1989,34.1989,34.1649,34.1819,23140.0
2019-10-24 12:20:00,40.29,40.33,40.26,40.33,14547.0,34.1819,34.2158,34.1564,34.2158,14547.0
2019-10-24 12:30:00,40.33,40.37,40.32,40.34,12938.0,34.2158,34.2498,34.2073,34.2243,12938.0
2019-10-24 12:40:00,40.35,40.39,40.33,40.38,21138.0,34.2328,34.2667,34.2158,34.2582,21138.0
2019-10-24 12:50:00,40.37,40.37,40.28,40.32,25502.0,34.2498,34.2498,34.1734,34.2073,25502.0
2019-10-24 13:00:00,40.32,40.35,40.31,40.33,15576.0,34.2073,34.2328,34.1989,34.2158,15576.0
2019-10-24 13:10:00,40.34,40.35,40.32,40.33,9082.0,34.2243,34.2328,34.2073,34.2158,9082.0
2019-10-24 13:20:00,40.33,40.35,40.32,40.35,15336.0,34.2158,34.2328,34.2073,34.2328,15336.0
2019-10-24 13:30:00,40.36,40.38,40.34,40.34,15443.0,34.2413,34.2582,34.2243,34.2243,15443.0
2019-10-24 13:40:00,40.33,40.33,40.28,40.3,14784.0,34.2158,34.2158,34.1734,34.1904,14784.0
2019-10-24 13:50:00,40.29,40.33,40.28,40.33,14565.0,34.1819,34.2158,34.1734,34.2158,14565.0
2019-10-24 14:00:00,40.32,40.35,40.3,40.34,17115.0,34.2073,34.2328,34.1904,34.2243,17115.0
2019-10-24 14:10:00,40.35,40.37,40.31,40.32,10670.0,34.2328,34.2498,34.1989,34.2073,10670.0
2019-10-24 14:20:00,40.31,40.35,40.3,40.35,14989.0,34.1989,34.2328,34.1904,34.2328,14989.0
2019-10-24 14:30:00,40.34,40.39,40.33,40.37,18816.0,34.2243,34.2667,34.2158,34.2498,18816.0
2019-10-24 14:40:00,40.37,40.41,40.37,40.4,13941.0,34.2498,34.2837,34.2498,34.2752,13941.0
2019-10-24 14:50:00,40.4,40.41,40.35,40.36,17730.0,34.2752,34.2837,34.2328,34.2413,17730.0
2019-10-24 15:00:00,40.36,40.4,40.34,40.39,26929.0,34.2413,34.2752,34.2243,34.2667,26929.0
2019-10-24 15:10:00,40.39,40.44,40.38,40.43,20419.0,34.2667,34.3092,34.2582,34.3007,20419.0
2019-10-24 15:20:00,40.42,40.45,40.41,40.45,35459.0,34.2922,34.3176,34.2837,34.3176,35459.0
2019-10-24 15:30:00,40.46,40.5,40.44,40.5,41867.0,34.3261,34.3601,34.3092,34.3601,41867.0
2019-10-24 15:40:00,40.5,40.54,40.49,40.53,60596.0,34.3601,34.394,34.3516,34.3855,60596.0
2019-10-24 15:50:00,40.52,40.55,40.48,40.54,277323.0,34.377,34.4025,34.3431,34.394,277323.0
2019-10-25 09:30:00,40.54,40.73,40.42,40.73,70529.0,34.394,34.5552,34.2922,34.5552,70529.0
2019-10-25 09:40:00,40.71,40.74,40.48,40.54,33207.0,34.5382,34.5637,34.3431,34.394,33207.0
2019-10-25 09:50:00,40.54,40.67,40.49,40.53,31676.0,34.394,34.5043,34.3516,34.3855,31676.0
2019-10-25 10:00:00,40.54,40.65,40.49,40.64,82317.0,34.394,34.4873,34.3516,34.4788,82317.0
2019-10-25 10:10:00,40.65,40.74,40.6,40.71,55366.0,34.4873,34.5637,34.4449,34.5382,55366.0
2019-10-25 10:20:00,40.71,40.77,40.7,40.75,29381.0,34.5382,34.5891,34.5297,34.5722,29381.0
2019-10-25 10:30:00,40.75,40.75,40.67,40.73,36749.0,34.5722,34.5722,34.5043,34.5552,36749.0
2019-10-25 10:40:00,40.73,40.74,40.63,40.7,29520.0,34.5552,34.5637,34.4703,34.5297,29520.0
2019-10-25 10:50:00,40.7,40.76,40.68,40.76,28344.0,34.5297,34.5806,34.5128,34.5806,28344.0
2019-10-25 11:00:00,40.76,40.84,40.75,40.8,31812.0,34.5806,34.6485,34.5722,34.6146,31812.0
2019-10-25 11:10:00,40.8,40.87,40.8,40.85,18502.0,34.6146,34.674,34.6146,34.657,18502.0
2019-10-25 11:20:00,40.87,41.1,40.87,41.06,44798.0,34.674,34.8691,34.674,34.8352,44798.0
2019-10-25 11:30:00,41.07,41.11,41.0,41.03,35366.0,34.8436,34.8776,34.7843,34.8097,35366.0
2019-10-25 11:40:00,41.03,41.04,40.96,41.03,18799.0,34.8097,34.8182,34.7503,34.8097,18799.0
2019-10-25 11:50:00,41.02,41.04,40.98,40.98,16156.0,34.8012,34.8182,34.7673,34.7673,16156.0
2019-10-25 12:00:00,40.98,41.0,40.94,40.98,21849.0,34.7673,34.7843,34.7334,34.7673,21849.0
2019-10-25 12:10:00,40.99,41.03,40.94,41.03,23485.0,34.7758,34.8097,34.7334,34.8097,23485.0
2019-10-25 12:20:00,41.04,41.04,41.0,41.02,17098.0,34.8182,34.8182,34.7843,34.8012,17098.0
2019-10-25 12:30:00,41.03,41.07,41.02,41.05,21044.0,34.8097,34.8436,34.8012,34.8267,21044.0
2019-10-25 12:40:00,41.05,41.07,41.03,41.03,17051.0,34.8267,34.8436,34.8097,34.8097,17051.0
2019-10-25 12:50:00,41.04,41.05,41.03,41.04,13095.0,34.8182,34.8267,34.8097,34.8182,13095.0
2019-10-25 13:00:00,41.04,41.08,41.01,41.07,21769.0,34.8182,34.8521,34.7927,34.8436,21769.0
2019-10-25 13:10:00,41.08,41.1,41.06,41.06,11172.0,34.8521,34.8691,34.8352,34.8352,11172.0
2019-10-25 13:20:00,41.06,41.08,41.05,41.07,14024.0,34.8352,34.8521,34.8267,34.8436,14024.0
2019-10-25 13:30:00,41.06,41.07,41.0,41.02,20174.0,34.8352,34.8436,34.7843,34.8012,20174.0
2019-10-25 13:40:00,41.03,41.06,41.01,41.06,24430.0,34.8097,34.8352,34.7927,34.8352,24430.0
2019-10-25 13:50:00,41.07,41.09,41.06,41.08,15714.0,34.8436,34.8606,34.8352,34.8521,15714.0
2019-10-25 14:00:00,41.08,41.09,40.98,41.03,33115.0,34.8521,34.8606,34.7673,34.8097,33115.0
2019-10-25 14:10:00,41.02,41.07,41.02,41.05,15152.0,34.8012,34.8436,34.8012,34.8267,15152.0
2019-10-25 14:20:00,41.04,41.05,41.0,41.01,22528.0,34.8182,34.8267,34.7843,34.7927,22528.0
2019-10-25 14:30:00,41.01,41.04,40.99,41.0,23006.0,34.7927,34.8182,34.7758,34.7843,23006.0
2019-10-25 14:40:00,41.01,41.07,41.01,41.06,18309.0,34.7927,34.8436,34.7927,34.8352,18309.0
2019-10-25 14:50:00,41.05,41.09,41.04,41.08,23857.0,34.8267,34.8606,34.8182,34.8521,23857.0
2019-10-25 15:00:00,41.08,41.08,41.0,41.01,38219.0,34.8521,34.8521,34.7843,34.7927,38219.0
2019-10-25 15:10:00,41.01,41.04,40.98,40.99,49628.0,34.7927,34.8182,34.7673,34.7758,49628.0
2019-10-25 15:20:00,40.99,40.99,40.95,40.98,49682.0,34.7758,34.7758,34.7418,34.7673,49682.0
2019-10-25 15:30:00,40.98,41.02,40.97,41.01,39197.0,34.7673,34.8012,34.7588,34.7927,39197.0
2019-10-25 15:40:00,41.01,41.03,40.99,41.0,72020.0,34.7927,34.8097,34.7758,34.7843,72020.0
2019-10-25 15:50:00,41.0,41.07,40.95,41.01,204753.0,34.7843,34.8436,34.7418,34.7927,204753.0
2019-10-28 09:30:00,41.32,41.49,41.01,41.49,109308.0,35.0557,35.2,34.7927,35.2,109308.0
2019-10-28 09:40:00,41.49,41.5,41.34,41.4,46499.0,35.2,35.2085,35.0727,35.1236,46499.0
2019-10-28 09:50:00,41.41,41.7,41.41,41.7,61031.0,35.1321,35.3781,35.1321,35.3781,61031.0
2019-10-28 10:00:00,41.71,41.74,41.62,41.69,55701.0,35.3866,35.4121,35.3103,35.3696,55701.0
2019-10-28 10:10:00,41.7,41.71,41.58,41.59,45258.0,35.3781,35.3866,35.2763,35.2848,45258.0
2019-10-28 10:20:00,41.58,41.7,41.56,41.63,27002.0,35.2763,35.3781,35.2594,35.3187,27002.0
2019-10-28 10:30:00,41.63,41.71,41.62,41.62,37836.0,35.3187,35.3866,35.3103,35.3103,37836.0
2019-10-28 10:40:00,41.63,41.68,41.58,41.58,31220.0,35.3187,35.3612,35.2763,35.2763,31220.0
2019-10-28 10:50:00,41.58,41.65,41.51,41.62,59479.0,35.2763,35.3357,35.2169,35.3103,59479.0
2019-10-28 11:00:00,41.62,41.62,41.54,41.55,89228.0,35.3103,35.3103,35.2424,35.2509,89228.0
2019-10-28 11:10:00,41.55,41.56,41.5,41.52,52547.0,35.2509,35.2594,35.2085,35.2254,52547.0
2019-10-28 11:20:00,41.52,41.54,41.44,41.46,34504.0,35.2254,35.2424,35.1575,35.1745,34504.0
2019-10-28 11:30:00,41.46,41.46,41.37,41.37,22184.0,35.1745,35.1745,35.0982,35.0982,22184.0
2019-10-28 11:40:00,41.38,41.42,41.34,41.42,19064.0,35.1066,35.1406,35.0727,35.1406,19064.0
2019-10-28 11:50:00,41.42,41.43,41.36,41.38,17782.0,35.1406,35.1491,35.0897,35.1066,17782.0
2019-10-28 12:00:00,41.38,41.38,41.34,41.37,14258.0,35.1066,35.1066,35.0727,35.0982,14258.0
2019-10-28 12:10:00,41.36,41.42,41.35,41.41,21999.0,35.0897,35.1406,35.0812,35.1321,21999.0
2019-10-28 12:20:00,41.41,41.42,41.38,41.38,22372.0,35.1321,35.1406,35.1066,35.1066,22372.0
2019-10-28 12:30:00,41.37,41.39,41.34,41.38,14921.0,35.0982,35.1151,35.0727,35.1066,14921.0
2019-10-28 12:40:00,41.38,41.41,41.37,41.4,15218.0,35.1066,35.1321,35.0982,35.1236,15218.0
2019-10-28 12:50:00,41.4,41.42,41.31,41.34,62724.0,35.1236,35.1406,35.0473,35.0727,62724.0
2019-10-28 13:00:00,41.34,41.36,41.3,41.35,42844.0,35.0727,35.0897,35.0388,35.0812,42844.0
2019-10-28 13:10:00,41.35,41.36,41.31,41.33,22396.0,35.0812,35.0897,35.0473,35.0642,22396.0
2019-10-28 13:20:00,41.34,41.35,41.17,41.22,118206.0,35.0727,35.0812,34.9285,34.9709,118206.0
2019-10-28 13:30:00,41.21,41.28,41.2,41.27,17232.0,34.9624,35.0218,34.9539,35.0133,17232.0
2019-10-28 13:40:00,41.27,41.31,41.26,41.28,17975.0,35.0133,35.0473,35.0048,35.0218,17975.0
2019-10-28 13:50:00,41.28,41.33,41.26,41.31,25854.0,35.0218,35.0642,35.0048,35.0473,25854.0
2019-10-28 14:00:00,41.31,41.33,41.28,41.3,18098.0,35.0473,35.0642,35.0218,35.0388,18098.0
2019-10-28 14:10:00,41.3,41.35,41.27,41.33,28839.0,35.0388,35.0812,35.0133,35.0642,28839.0
2019-10-28 14:20:00,41.33,41.34,41.28,41.3,16395.0,35.0642,35.0727,35.0218,35.0388,16395.0
2019-10-28 14:30:00,41.31,41.35,41.3,41.35,21353.0,35.0473,35.0812,35.0388,35.0812,21353.0
2019-10-28 14:40:00,41.34,41.41,41.33,41.38,27392.0,35.0727,35.1321,35.0642,35.1066,27392.0
2019-10-28 14:50:00,41.39,41.41,41.35,41.41,21561.0,35.1151,35.1321,35.0812,35.1321,21561.0
2019-10-28 15:00:00,41.41,41.41,41.36,41.37,23388.0,35.1321,35.1321,35.0897,35.0982,23388.0
2019-10-28 15:10:00,41.38,41.41,41.36,41.4,29653.0,35.1066,35.1321,35.0897,35.1236,29653.0
2019-10-28 15:20:00,41.4,41.41,41.37,41.41,33487.0,35.1236,35.1321,35.0982,35.1321,33487.0
2019-10-28 15:30:00,41.4,41.42,41.38,41.39,41888.0,35.1236,35.1406,35.1066,35.1151,41888.0
2019-10-28 15:40:00,41.38,41.39,41.31,41.34,75287.0,35.1066,35.1151,35.0473,35.0727,75287.0
2019-10-28 15:50:00,41.34,41.36,41.29,41.3,224966.0,35.0727,35.0897,35.0303,35.0388,224966.0
2019-10-29 09:30:00,41.12,41.27,40.99,41.05,68593.0,34.8861,35.0133,34.7758,34.8267,68593.0
2019-10-29 09:40:00,41.05,41.27,41.05,41.25,49291.0,34.8267,35.0133,34.8267,34.9964,49291.0
2019-10-29 09:50:00,41.25,41.26,41.07,41.07,32954.0,34.9964,35.0048,34.8436,34.8436,32954.0
2019-10-29 10:00:00,41.08,41.17,41.07,41.13,52354.0,34.8521,34.9285,34.8436,34.8945,52354.0
2019-10-29 10:10:00,41.12,41.26,41.11,41.24,38805.0,34.8861,35.0048,34.8776,34.9879,38805.0
2019-10-29 10:20:00,41.25,41.26,41.2,41.21,44457.0,34.9964,35.0048,34.9539,34.9624,44457.0
2019-10-29 10:30:00,41.22,41.26,41.2,41.26,30413.0,34.9709,35.0048,34.9539,35.0048,30413.0
2019-10-29 10:40:00,41.25,41.31,41.21,41.27,39675.0,34.9964,35.0473,34.9624,35.0133,39675.0
2019-10-29 10:50:00,41.27,41.28,41.22,41.27,33908.0,35.0133,35.0218,34.9709,35.0133,33908.0
2019-10-29 11:00:00,41.28,41.33,41.25,41.3,38062.0,35.0218,35.0642,34.9964,35.0388,38062.0
2019-10-29 11:10:00,41.29,41.33,41.24,41.27,43034.0,35.0303,35.0642,34.9879,35.0133,43034.0
2019-10-29 11:20:00,41.26,41.31,41.25,41.3,32472.0,35.0048,35.0473,34.9964,35.0388,32472.0
2019-10-29 11:30:00,41.31,41.36,41.29,41.34,42149.0,35.0473,35.0897,35.0303,35.0727,42149.0
2019-10-29 11:40:00,41.34,41.35,41.27,41.28,45140.0,35.0727,35.0812,35.0133,35.0218,45140.0
2019-10-29 11:50:00,41.28,41.4,41.26,41.29,59351.0,35.0218,35.1236,35.0048,35.0303,59351.0
2019-10-29 12:00:00,41.28,41.35,41.23,41.34,63620.0,35.0218,35.0812,34.9794,35.0727,63620.0
2019-10-29 12:10:00,41.35,41.43,41.34,41.43,25889.0,35.0812,35.1491,35.0727,35.1491,25889.0
2019-10-29 12:20:00,41.42,41.47,41.4,41.45,46685.0,35.1406,35.183,35.1236,35.166,46685.0
2019-10-29 12:30:00,41.46,41.55,41.45,41.54,23691.0,35.1745,35.2509,35.166,35.2424,23691.0
2019-10-29 12:40:00,41.55,41.58,41.51,41.57,47098.0,35.2509,35.2763,35.2169,35.2678,47098.0
2019-10-29 12:50:00,41.56,41.61,41.54,41.59,21355.0,35.2594,35.3018,35.2424,35.2848,21355.0
2019-10-29 13:00:00,41.59,41.61,41.55,41.58,19485.0,35.2848,35.3018,35.2509,35.2763,19485.0
2019-10-29 13:10:00,41.58,41.6,41.56,41.59,19620.0,35.2763,35.2933,35.2594,35.2848,19620.0
2019-10-29 13:20:00,41.59,41.64,41.58,41.61,62694.0,35.2848,35.3272,35.2763,35.3018,62694.0
2019-10-29 13:30:00,41.61,41.75,41.61,41.75,36058.0,35.3018,35.4206,35.3018,35.4206,36058.0
2019-10-29 13:40:00,41.75,41.76,41.7,41.73,63142.0,35.4206,35.429,35.3781,35.4036,63142.0
2019-10-29 13:50:00,41.73,41.77,41.72,41.73,21373.0,35.4036,35.4375,35.3951,35.4036,21373.0
2019-10-29 14:00:00,41.73,41.74,41.65,41.66,36363.0,35.4036,35.4121,35.3357,35.3442,36363.0
2019-10-29 14:10:00,41.65,41.69,41.65,41.66,23687.0,35.3357,35.3696,35.3357,35.3442,23687.0
2019-10-29 14:20:00,41.66,41.7,41.65,41.69,25316.0,35.3442,35.3781,35.3357,35.3696,25316.0
2019-10-29 14:30:00,41.69,41.69,41.6,41.61,46599.0,35.3696,35.3696,35.2933,35.3018,46599.0
2019-10-29 14:40:00,41.61,41.62,41.58,41.59,22274.0,35.3018,35.3103,35.2763,35.2848,22274.0
2019-10-29 14:50:00,41.58,41.59,41.54,41.54,23264.0,35.2763,35.2848,35.2424,35.2424,23264.0
2019-10-29 15:00:00,41.55,41.58,41.54,41.57,31279.0,35.2509,35.2763,35.2424,35.2678,31279.0
2019-10-29 15:10:00,41.57,41.59,41.56,41.59,39179.0,35.2678,35.2848,35.2594,35.2848,39179.0
2019-10-29 15:20:00,41.59,41.59,41.55,41.58,44213.0,35.2848,35.2848,35.2509,35.2763,44213.0
2019-10-29 15:30:00,41.58,41.6,41.55,41.59,68037.0,35.2763,35.2933,35.2509,35.2848,68037.0
2019-10-29 15:40:00,41.59,41.6,41.54,41.56,94195.0,35.2848,35.2933,35.2424,35.2594,94195.0
2019-10-29 15:50:00,41.55,41.59,41.51,41.51,304351.0,35.2509,35.2848,35.2169,35.2169,304351.0
2019-10-30 09:30:00,41.31,41.33,41.1,41.21,71664.0,35.0473,35.0642,34.8691,34.9624,71664.0
2019-10-30 09:40:00,41.21,41.24,41.1,41.22,50323.0,34.9624,34.9879,34.8691,34.9709,50323.0
2019-10-30 09:50:00,41.22,41.28,41.17,41.19,31010.0,34.9709,35.0218,34.9285,34.9455,31010.0
2019-10-30 10:00:00,41.19,41.19,40.96,41.07,105846.0,34.9455,34.9455,34.7503,34.8436,105846.0
2019-10-30 10:10:00,41.08,41.13,41.02,41.07,62236.0,34.8521,34.8945,34.8012,34.8436,62236.0
2019-10-30 10:20:00,41.07,41.08,40.98,41.02,30109.0,34.8436,34.8521,34.7673,34.8012,30109.0
2019-10-30 10:30:00,41.03,41.04,40.9,40.94,71069.0,34.8097,34.8182,34.6994,34.7334,71069.0
2019-10-30 10:40:00,40.96,41.03,40.91,40.97,40823.0,34.7503,34.8097,34.7079,34.7588,40823.0
2019-10-30 10:50:00,40.97,41.02,40.9,40.94,27222.0,34.7588,34.8012,34.6994,34.7334,27222.0
2019-10-30 11:00:00,40.94,40.98,40.91,40.93,24904.0,34.7334,34.7673,34.7079,34.7249,24904.0
2019-10-30 11:10:00,40.93,40.94,40.89,40.91,42691.0,34.7249,34.7334,34.6909,34.7079,42691.0
2019-10-30 11:20:00,40.91,40.92,40.85,40.9,47416.0,34.7079,34.7164,34.657,34.6994,47416.0
2019-10-30 11:30:00,40.9,40.9,40.77,40.8,42465.0,34.6994,34.6994,34.5891,34.6146,42465.0
2019-10-30 11:40:00,40.79,40.82,40.75,40.78,28475.0,34.6061,34.6315,34.5722,34.5976,28475.0
2019-10-30 11:50:00,40.78,40.78,40.67,40.68,38369.0,34.5976,34.5976,34.5043,34.5128,38369.0
2019-10-30 12:00:00,40.67,40.75,40.64,40.64,41852.0,34.5043,34.5722,34.4788,34.4788,41852.0
2019-10-30 12:10:00,40.64,40.7,40.63,40.66,35178.0,34.4788,34.5297,34.4703,34.4958,35178.0
2019-10-30 12:20:00,40.66,40.67,40.6,40.66,31629.0,34.4958,34.5043,34.4449,34.4958,31629.0
2019-10-30 12:30:00,40.66,40.7,40.6,40.62,28100.0,34.4958,34.5297,34.4449,34.4619,28100.0
2019-10-30 12:40:00,40.62,40.63,40.57,40.58,27054.0,34.4619,34.4703,34.4194,34.4279,27054.0
2019-10-30 12:50:00,40.58,40.68,40.57,40.66,35888.0,34.4279,34.5128,34.4194,34.4958,35888.0
2019-10-30 13:00:00,40.66,40.67,40.56,40.57,30143.0,34.4958,34.5043,34.411,34.4194,30143.0
2019-10-30 13:10:00,40.57,40.58,40.5,40.52,36654.0,34.4194,34.4279,34.3601,34.377,36654.0
2019-10-30 13:20:00,40.52,40.59,40.5,40.51,43819.0,34.377,34.4364,34.3601,34.3685,43819.0
2019-10-30 13:30:00,40.51,40.52,40.46,40.51,53956.0,34.3685,34.377,34.3261,34.3685,53956.0
2019-10-30 13:40:00,40.51,40.54,40.47,40.48,50970.0,34.3685,34.394,34.3346,34.3431,50970.0
2019-10-30 13:50:00,40.48,40.53,40.46,40.49,65660.0,34.3431,34.3855,34.3261,34.3516,65660.0
2019-10-30 14:00:00,40.48,40.52,40.45,40.5,44895.0,34.3431,34.377,34.3176,34.3601,44895.0
2019-10-30 14:10:00,40.5,40.53,40.43,40.44,82742.0,34.3601,34.3855,34.3007,34.3092,82742.0
2019-10-30 14:20:00,40.45,40.47,40.39,40.45,56919.0,34.3176,34.3346,34.2667,34.3176,56919.0
2019-10-30 14:30:00,40.45,40.5,40.4,40.41,59186.0,34.3176,34.3601,34.2752,34.2837,59186.0
2019-10-30 14:40:00,40.42,40.49,40.4,40.46,33693.0,34.2922,34.3516,34.2752,34.3261,33693.0
2019-10-30 14:50:00,40.47,40.56,40.47,40.53,37335.0,34.3346,34.411,34.3346,34.3855,37335.0
2019-10-30 15:00:00,40.53,40.66,40.52,40.64,68460.0,34.3855,34.4958,34.377,34.4788,68460.0
2019-10-30 15:10:00,40.64,40.7,40.62,40.65,42113.0,34.4788,34.5297,34.4619,34.4873,42113.0
2019-10-30 15:20:00,40.65,40.71,40.61,40.62,64779.0,34.4873,34.5382,34.4534,34.4619,64779.0
2019-10-30 15:30:00,40.62,40.67,40.59,40.6,86189.0,34.4619,34.5043,34.4364,34.4449,86189.0
2019-10-30 15:40:00,40.6,40.62,40.49,40.51,151799.0,34.4449,34.4619,34.3516,34.3685,151799.0
2019-10-30 15:50:00,40.51,40.58,40.48,40.54,386244.0,34.3685,34.4279,34.3431,34.394,386244.0
2019-10-31 09:30:00,41.15,41.22,40.49,40.76,164265.0,34.9115,34.9709,34.3516,34.5806,164265.0
2019-10-31 09:40:00,40.74,41.19,40.62,40.98,81303.0,34.5637,34.9455,34.4619,34.7673,81303.0
2019-10-31 09:50:00,40.99,41.22,40.93,41.14,96597.0,34.7758,34.9709,34.7249,34.903,96597.0
2019-10-31 10:00:00,41.15,41.3,40.98,41.29,168577.0,34.9115,35.0388,34.7673,35.0303,168577.0
2019-10-31 10:10:00,41.29,41.51,41.23,41.4,125227.0,35.0303,35.2169,34.9794,35.1236,125227.0
2019-10-31 10:20:00,41.4,41.41,41.14,41.41,99314.0,35.1236,35.1321,34.903,35.1321,99314.0
2019-10-31 10:30:00,41.41,41.7,41.38,41.67,219698.0,35.1321,35.3781,35.1066,35.3527,219698.0
2019-10-31 10:40:00,41.67,41.68,41.43,41.56,97831.0,35.3527,35.3612,35.1491,35.2594,97831.0
2019-10-31 10:50:00,41.58,41.6,41.5,41.6,51049.0,35.2763,35.2933,35.2085,35.2933,51049.0
2019-10-31 11:00:00,41.61,41.68,41.42,41.44,48881.0,35.3018,35.3612,35.1406,35.1575,48881.0
2019-10-31 11:10:00,41.44,41.66,41.44,41.64,57463.0,35.1575,35.3442,35.1575,35.3272,57463.0
2019-10-31 11:20:00,41.64,41.68,41.44,41.53,47674.0,35.3272,35.3612,35.1575,35.2339,47674.0
2019-10-31 11:30:00,41.52,41.61,41.47,41.61,33229.0,35.2254,35.3018,35.183,35.3018,33229.0
2019-10-31 11:40:00,41.61,41.74,41.6,41.73,50540.0,35.3018,35.4121,35.2933,35.4036,50540.0
2019-10-31 11:50:00,41.73,41.84,41.7,41.82,81734.0,35.4036,35.4969,35.3781,35.4799,81734.0
2019-10-31 12:00:00,41.81,41.83,41.54,41.54,63498.0,35.4715,35.4884,35.2424,35.2424,63498.0
2019-10-31 12:10:00,41.54,41.71,41.5,41.71,47978.0,35.2424,35.3866,35.2085,35.3866,47978.0
2019-10-31 12:20:00,41.71,41.8,41.7,41.77,47148.0,35.3866,35.463,35.3781,35.4375,47148.0
2019-10-31 12:30:00,41.77,41.85,41.69,41.81,126111.0,35.4375,35.5054,35.3696,35.4715,126111.0
2019-10-31 12:40:00,41.8,41.8,41.55,41.55,35323.0,35.463,35.463,35.2509,35.2509,35323.0
2019-10-31 12:50:00,41.55,41.58,41.53,41.57,41467.0,35.2509,35.2763,35.2339,35.2678,41467.0
2019-10-31 13:00:00,41.58,41.64,41.51,41.54,35671.0,35.2763,35.3272,35.2169,35.2424,35671.0
2019-10-31 13:10:00,41.54,41.64,41.5,41.59,42939.0,35.2424,35.3272,35.2085,35.2848,42939.0
2019-10-31 13:20:00,41.59,41.61,41.56,41.6,24183.0,35.2848,35.3018,35.2594,35.2933,24183.0
2019-10-31 13:30:00,41.59,41.65,41.54,41.57,63959.0,35.2848,35.3357,35.2424,35.2678,63959.0
2019-10-31 13:40:00,41.57,41.59,41.55,41.57,25006.0,35.2678,35.2848,35.2509,35.2678,25006.0
2019-10-31 13:50:00,41.55,41.65,41.55,41.57,31980.0,35.2509,35.3357,35.2509,35.2678,31980.0
2019-10-31 14:00:00,41.57,41.84,41.55,41.82,53196.0,35.2678,35.4969,35.2509,35.4799,53196.0
2019-10-31 14:10:00,41.82,41.85,41.79,41.83,35647.0,35.4799,35.5054,35.4545,35.4884,35647.0
2019-10-31 14:20:00,41.82,41.93,41.82,41.93,56621.0,35.4799,35.5733,35.4799,35.5733,56621.0
2019-10-31 14:30:00,41.93,41.99,41.91,41.94,45046.0,35.5733,35.6242,35.5563,35.5817,45046.0
2019-10-31 14:40:00,41.93,41.99,41.81,41.89,60000.0,35.5733,35.6242,35.4715,35.5393,60000.0
2019-10-31 14:50:00,41.89,41.93,41.86,41.93,42765.0,35.5393,35.5733,35.5139,35.5733,42765.0
2019-10-31 15:00:00,41.92,41.92,41.85,41.88,53241.0,35.5648,35.5648,35.5054,35.5308,53241.0
2019-10-31 15:10:00,41.88,41.92,41.87,41.9,60314.0,35.5308,35.5648,35.5224,35.5478,60314.0
2019-10-31 15:20:00,41.89,41.97,41.87,41.97,91402.0,35.5393,35.6072,35.5224,35.6072,91402.0
2019-10-31 15:30:00,41.97,42.17,41.94,42.02,254058.0,35.6072,35.7769,35.5817,35.6496,254058.0
2019-10-31 15:40:00,42.02,42.05,41.99,42.04,247650.0,35.6496,35.6751,35.6242,35.6666,247650.0
2019-10-31 15:50:00,42.03,42.1,42.0,42.05,500599.0,35.6581,35.7175,35.6327,35.6751,500599.0
2019-11-01 09:30:00,42.27,42.29,42.03,42.22,112111.0,35.8617,35.8787,35.6581,35.8193,112111.0
2019-11-01 09:40:00,42.22,42.23,42.05,42.09,55637.0,35.8193,35.8278,35.6751,35.709,55637.0
2019-11-01 09:50:00,42.09,42.22,42.03,42.1,76567.0,35.709,35.8193,35.6581,35.7175,76567.0
2019-11-01 10:00:00,42.09,42.21,42.04,42.11,121444.0,35.709,35.8108,35.6666,35.726,121444.0
2019-11-01 10:10:00,42.11,42.21,42.06,42.19,34660.0,35.726,35.8108,35.6836,35.7938,34660.0
2019-11-01 10:20:00,42.18,42.23,42.12,42.23,42331.0,35.7854,35.8278,35.7345,35.8278,42331.0
2019-11-01 10:30:00,42.24,42.28,42.16,42.16,38056.0,35.8363,35.8702,35.7684,35.7684,38056.0
2019-11-01 10:40:00,42.16,42.27,42.16,42.22,32791.0,35.7684,35.8617,35.7684,35.8193,32791.0
2019-11-01 10:50:00,42.22,42.26,42.16,42.25,59968.0,35.8193,35.8532,35.7684,35.8448,59968.0
2019-11-01 11:00:00,42.26,42.27,42.21,42.23,30721.0,35.8532,35.8617,35.8108,35.8278,30721.0
2019-11-01 11:10:00,42.23,42.26,42.2,42.26,28944.0,35.8278,35.8532,35.8023,35.8532,28944.0
2019-11-01 11:20:00,42.26,42.27,42.2,42.26,32751.0,35.8532,35.8617,35.8023,35.8532,32751.0
2019-11-01 11:30:00,42.25,42.29,42.17,42.19,45793.0,35.8448,35.8787,35.7769,35.7938,45793.0
2019-11-01 11:40:00,42.19,42.21,42.07,42.1,37446.0,35.7938,35.8108,35.692,35.7175,37446.0
2019-11-01 11:50:00,42.09,42.16,42.09,42.12,35682.0,35.709,35.7684,35.709,35.7345,35682.0
2019-11-01 12:00:00,42.12,42.13,42.07,42.08,21108.0,35.7345,35.7429,35.692,35.7005,21108.0
2019-11-01 12:10:00,42.09,42.11,42.0,42.01,32079.0,35.709,35.726,35.6327,35.6411,32079.0
2019-11-01 12:20:00,42.01,42.11,42.0,42.1,44406.0,35.6411,35.726,35.6327,35.7175,44406.0
2019-11-01 12:30:00,42.11,42.13,42.04,42.09,17534.0,35.726,35.7429,35.6666,35.709,17534.0
2019-11-01 12:40:00,42.09,42.12,42.08,42.11,26021.0,35.709,35.7345,35.7005,35.726,26021.0
2019-11-01 12:50:00,42.11,42.16,42.09,42.14,38426.0,35.726,35.7684,35.709,35.7514,38426.0
2019-11-01 13:00:00,42.14,42.16,42.1,42.14,22172.0,35.7514,35.7684,35.7175,35.7514,22172.0
2019-11-01 13:10:00,42.14,42.19,42.13,42.15,37970.0,35.7514,35.7938,35.7429,35.7599,37970.0
2019-11-01 13:20:00,42.15,42.15,42.06,42.09,31755.0,35.7599,35.7599,35.6836,35.709,31755.0
2019-11-01 13:30:00,42.09,42.14,42.08,42.13,34207.0,35.709,35.7514,35.7005,35.7429,34207.0
2019-11-01 13:40:00,42.14,42.22,42.11,42.2,39824.0,35.7514,35.8193,35.726,35.8023,39824.0
2019-11-01 13:50:00,42.19,42.33,42.18,42.32,99992.0,35.7938,35.9126,35.7854,35.9041,99992.0
2019-11-01 14:00:00,42.33,42.38,42.3,42.34,89730.0,35.9126,35.955,35.8872,35.9211,89730.0
2019-11-01 14:10:00,42.34,42.35,42.19,42.21,46435.0,35.9211,35.9296,35.7938,35.8108,46435.0
2019-11-01 14:20:00,42.21,42.33,42.21,42.27,57309.0,35.8108,35.9126,35.8108,35.8617,57309.0
2019-11-01 14:30:00,42.27,42.28,42.2,42.23,46851.0,35.8617,35.8702,35.8023,35.8278,46851.0
2019-11-01 14:40:00,42.24,42.26,42.21,42.26,35690.0,35.8363,35.8532,35.8108,35.8532,35690.0
2019-11-01 14:50:00,42.26,42.32,42.25,42.3,40809.0,35.8532,35.9041,35.8448,35.8872,40809.0
2019-11-01 15:00:00,42.3,42.36,42.29,42.34,167036.0,35.8872,35.9381,35.8787,35.9211,167036.0
2019-11-01 15:10:00,42.34,42.38,42.31,42.36,96783.0,35.9211,35.955,35.8957,35.9381,96783.0
2019-11-01 15:20:00,42.35,42.43,42.33,42.42,122000.0,35.9296,35.9975,35.9126,35.989,122000.0
2019-11-01 15:30:00,42.42,42.43,42.34,42.35,103746.0,35.989,35.9975,35.9211,35.9296,103746.0
2019-11-01 15:40:00,42.35,42.36,42.26,42.29,145977.0,35.9296,35.9381,35.8532,35.8787,145977.0
2019-11-01 15:50:00,42.29,42.45,42.25,42.43,457339.0,35.8787,36.0144,35.8448,35.9975,457339.0
2019-11-04 09:30:00,42.65,42.89,42.5,42.89,80966.0,36.1841,36.3877,36.0568,36.3877,80966.0
2019-11-04 09:40:00,42.87,43.08,42.87,43.07,127130.0,36.3708,36.5489,36.3708,36.5404,127130.0
2019-11-04 09:50:00,43.08,43.29,43.08,43.15,76549.0,36.5489,36.7271,36.5489,36.6083,76549.0
2019-11-04 10:00:00,43.14,43.14,43.06,43.12,62421.0,36.5998,36.5998,36.532,36.5829,62421.0
2019-11-04 10:10:00,43.12,43.24,43.12,43.24,60110.0,36.5829,36.6847,36.5829,36.6847,60110.0
2019-11-04 10:20:00,43.24,43.27,43.16,43.27,52455.0,36.6847,36.7101,36.6168,36.7101,52455.0
2019-11-04 10:30:00,43.27,43.33,43.25,43.26,51307.0,36.7101,36.761,36.6931,36.7016,51307.0
2019-11-04 10:40:00,43.26,43.29,43.07,43.09,142978.0,36.7016,36.7271,36.5404,36.5574,142978.0
2019-11-04 10:50:00,43.1,43.21,43.09,43.19,107241.0,36.5659,36.6592,36.5574,36.6422,107241.0
2019-11-04 11:00:00,43.2,43.31,43.16,43.2,166251.0,36.6507,36.7441,36.6168,36.6507,166251.0
2019-11-04 11:10:00,43.2,43.21,42.97,42.99,44129.0,36.6507,36.6592,36.4556,36.4726,44129.0
2019-11-04 11:20:00,42.99,43.07,42.96,42.99,73154.0,36.4726,36.5404,36.4471,36.4726,73154.0
2019-11-04 11:30:00,42.99,43.01,42.86,42.9,38697.0,36.4726,36.4895,36.3623,36.3962,38697.0
2019-11-04 11:40:00,42.89,42.91,42.8,42.86,35655.0,36.3877,36.4047,36.3114,36.3623,35655.0
2019-11-04 11:50:00,42.85,43.0,42.85,42.92,41565.0,36.3538,36.481,36.3538,36.4132,41565.0
2019-11-04 12:00:00,42.92,42.94,42.86,42.94,32961.0,36.4132,36.4301,36.3623,36.4301,32961.0
2019-11-04 12:10:00,42.93,42.98,42.92,42.93,29028.0,36.4217,36.4641,36.4132,36.4217,29028.0
2019-11-04 12:20:00,42.94,42.99,42.92,42.93,27222.0,36.4301,36.4726,36.4132,36.4217,27222.0
2019-11-04 12:30:00,42.92,42.93,42.86,42.88,35809.0,36.4132,36.4217,36.3623,36.3792,35809.0
2019-11-04 12:40:00,42.88,42.94,42.86,42.89,32543.0,36.3792,36.4301,36.3623,36.3877,32543.0
2019-11-04 12:50:00,42.9,42.91,42.85,42.91,28764.0,36.3962,36.4047,36.3538,36.4047,28764.0
2019-11-04 13:00:00,42.9,42.91,42.82,42.86,36417.0,36.3962,36.4047,36.3283,36.3623,36417.0
2019-11-04 13:10:00,42.87,42.91,42.86,42.9,15673.0,36.3708,36.4047,36.3623,36.3962,15673.0
2019-11-04 13:20:00,42.9,42.98,42.86,42.98,69138.0,36.3962,36.4641,36.3623,36.4641,69138.0
2019-11-04 13:30:00,42.98,43.06,42.96,43.02,84470.0,36.4641,36.532,36.4471,36.498,84470.0
2019-11-04 13:40:00,43.01,43.06,43.01,43.03,42703.0,36.4895,36.532,36.4895,36.5065,42703.0
2019-11-04 13:50:00,43.02,43.08,43.02,43.08,43393.0,36.498,36.5489,36.498,36.5489,43393.0
2019-11-04 14:00:00,43.08,43.09,43.04,43.04,36005.0,36.5489,36.5574,36.515,36.515,36005.0
2019-11-04 14:10:00,43.04,43.08,43.04,43.05,26937.0,36.515,36.5489,36.515,36.5235,26937.0
2019-11-04 14:20:00,43.06,43.08,43.03,43.06,58823.0,36.532,36.5489,36.5065,36.532,58823.0
2019-11-04 14:30:00,43.05,43.09,43.05,43.08,34324.0,36.5235,36.5574,36.5235,36.5489,34324.0
2019-11-04 14:40:00,43.09,43.1,43.06,43.08,28676.0,36.5574,36.5659,36.532,36.5489,28676.0
2019-11-04 14:50:00,43.08,43.09,43.07,43.07,45313.0,36.5489,36.5574,36.5404,36.5404,45313.0
2019-11-04 15:00:00,43.07,43.08,42.98,43.04,125176.0,36.5404,36.5489,36.4641,36.515,125176.0
2019-11-04 15:10:00,43.03,43.03,42.94,42.94,64323.0,36.5065,36.5065,36.4301,36.4301,64323.0
2019-11-04 15:20:00,42.95,42.97,42.92,42.97,111438.0,36.4386,36.4556,36.4132,36.4556,111438.0
2019-11-04 15:30:00,42.98,43.05,42.97,43.01,58851.0,36.4641,36.5235,36.4556,36.4895,58851.0
2019-11-04 15:40:00,43.02,43.05,43.0,43.04,115600.0,36.498,36.5235,36.481,36.515,115600.0
2019-11-04 15:50:00,43.04,43.11,43.03,43.06,362513.0,36.515,36.5744,36.5065,36.532,362513.0
2019-11-05 09:30:00,43.45,43.45,43.12,43.35,133453.0,36.8628,36.8628,36.5829,36.778,133453.0
2019-11-05 09:40:00,43.33,43.46,43.29,43.43,97017.0,36.761,36.8713,36.7271,36.8459,97017.0
2019-11-05 09:50:00,43.43,43.46,43.3,43.3,47106.0,36.8459,36.8713,36.7356,36.7356,47106.0
2019-11-05 10:00:00,43.31,43.43,43.3,43.37,34607.0,36.7441,36.8459,36.7356,36.795,34607.0
2019-11-05 10:10:00,43.38,43.52,43.37,43.52,43825.0,36.8034,36.9222,36.795,36.9222,43825.0
2019-11-05 10:20:00,43.51,43.53,43.42,43.44,44972.0,36.9137,36.9307,36.8374,36.8543,44972.0
2019-11-05 10:30:00,43.45,43.55,43.44,43.47,32173.0,36.8628,36.9477,36.8543,36.8798,32173.0
2019-11-05 10:40:00,43.47,43.52,43.4,43.42,35461.0,36.8798,36.9222,36.8204,36.8374,35461.0
2019-11-05 10:50:00,43.41,43.41,43.16,43.19,39954.0,36.8289,36.8289,36.6168,36.6422,39954.0
2019-11-05 11:00:00,43.19,43.22,43.14,43.17,53258.0,36.6422,36.6677,36.5998,36.6253,53258.0
2019-11-05 11:10:00,43.17,43.37,43.16,43.31,79299.0,36.6253,36.795,36.6168,36.7441,79299.0
2019-11-05 11:20:00,43.32,43.32,43.24,43.26,33249.0,36.7525,36.7525,36.6847,36.7016,33249.0
2019-11-05 11:30:00,43.26,43.3,43.21,43.23,52506.0,36.7016,36.7356,36.6592,36.6762,52506.0
2019-11-05 11:40:00,43.23,43.23,43.13,43.15,32671.0,36.6762,36.6762,36.5913,36.6083,32671.0
2019-11-05 11:50:00,43.15,43.23,43.13,43.22,32479.0,36.6083,36.6762,36.5913,36.6677,32479.0
2019-11-05 12:00:00,43.23,43.25,43.17,43.22,23669.0,36.6762,36.6931,36.6253,36.6677,23669.0
2019-11-05 12:10:00,43.22,43.24,43.17,43.18,17661.0,36.6677,36.6847,36.6253,36.6338,17661.0
2019-11-05 12:20:00,43.18,43.19,43.09,43.1,26086.0,36.6338,36.6422,36.5574,36.5659,26086.0
2019-11-05 12:30:00,43.1,43.13,43.09,43.11,14899.0,36.5659,36.5913,36.5574,36.5744,14899.0
2019-11-05 12:40:00,43.12,43.15,43.07,43.15,32708.0,36.5829,36.6083,36.5404,36.6083,32708.0
2019-11-05 12:50:00,43.16,43.16,43.1,43.14,23114.0,36.6168,36.6168,36.5659,36.5998,23114.0
2019-11-05 13:00:00,43.14,43.16,43.1,43.13,21252.0,36.5998,36.6168,36.5659,36.5913,21252.0
2019-11-05 13:10:00,43.12,43.19,43.1,43.14,21361.0,36.5829,36.6422,36.5659,36.5998,21361.0
2019-11-05 13:20:00,43.14,43.15,43.1,43.13,17032.0,36.5998,36.6083,36.5659,36.5913,17032.0
2019-11-05 13:30:00,43.12,43.17,43.1,43.16,24689.0,36.5829,36.6253,36.5659,36.6168,24689.0
2019-11-05 13:40:00,43.17,43.2,43.14,43.14,21523.0,36.6253,36.6507,36.5998,36.5998,21523.0
2019-11-05 13:50:00,43.15,43.17,43.13,43.16,14788.0,36.6083,36.6253,36.5913,36.6168,14788.0
2019-11-05 14:00:00,43.16,43.18,43.12,43.15,30104.0,36.6168,36.6338,36.5829,36.6083,30104.0
2019-11-05 14:10:00,43.16,43.17,43.13,43.17,17913.0,36.6168,36.6253,36.5913,36.6253,17913.0
2019-11-05 14:20:00,43.17,43.18,43.14,43.16,14078.0,36.6253,36.6338,36.5998,36.6168,14078.0
2019-11-05 14:30:00,43.16,43.18,43.13,43.16,21290.0,36.6168,36.6338,36.5913,36.6168,21290.0
2019-11-05 14:40:00,43.16,43.2,43.14,43.19,19258.0,36.6168,36.6507,36.5998,36.6422,19258.0
2019-11-05 14:50:00,43.18,43.23,43.17,43.22,21795.0,36.6338,36.6762,36.6253,36.6677,21795.0
2019-11-05 15:00:00,43.21,43.22,43.14,43.16,26913.0,36.6592,36.6677,36.5998,36.6168,26913.0
2019-11-05 15:10:00,43.16,43.17,43.04,43.06,43901.0,36.6168,36.6253,36.515,36.532,43901.0
2019-11-05 15:20:00,43.05,43.08,43.05,43.06,27657.0,36.5235,36.5489,36.5235,36.532,27657.0
2019-11-05 15:30:00,43.06,43.07,43.0,43.02,57840.0,36.532,36.5404,36.481,36.498,57840.0
2019-11-05 15:40:00,43.01,43.04,42.91,42.93,107393.0,36.4895,36.515,36.4047,36.4217,107393.0
2019-11-05 15:50:00,42.92,42.99,42.9,42.97,278680.0,36.4132,36.4726,36.3962,36.4556,278680.0
2019-11-06 09:30:00,42.97,43.1,42.85,42.91,73611.0,36.4556,36.5659,36.3538,36.4047,73611.0
2019-11-06 09:40:00,42.93,43.13,42.88,42.89,30118.0,36.4217,36.5913,36.3792,36.3877,30118.0
2019-11-06 09:50:00,42.9,42.99,42.86,42.9,87587.0,36.3962,36.4726,36.3623,36.3962,87587.0
2019-11-06 10:00:00,42.9,43.08,42.9,43.08,28208.0,36.3962,36.5489,36.3962,36.5489,28208.0
2019-11-06 10:10:00,43.07,43.15,43.06,43.1,24549.0,36.5404,36.6083,36.532,36.5659,24549.0
2019-11-06 10:20:00,43.09,43.17,43.06,43.06,30816.0,36.5574,36.6253,36.532,36.532,30816.0
2019-11-06 10:30:00,43.06,43.06,43.01,43.02,91676.0,36.532,36.532,36.4895,36.498,91676.0
2019-11-06 10:40:00,43.02,43.12,43.01,43.05,18011.0,36.498,36.5829,36.4895,36.5235,18011.0
2019-11-06 10:50:00,43.06,43.06,43.01,43.03,18063.0,36.532,36.532,36.4895,36.5065,18063.0
2019-11-06 11:00:00,43.03,43.08,43.03,43.05,18375.0,36.5065,36.5489,36.5065,36.5235,18375.0
2019-11-06 11:10:00,43.04,43.08,43.01,43.03,16891.0,36.515,36.5489,36.4895,36.5065,16891.0
2019-11-06 11:20:00,43.02,43.03,42.99,43.0,12437.0,36.498,36.5065,36.4726,36.481,12437.0
2019-11-06 11:30:00,43.01,43.1,43.01,43.08,17106.0,36.4895,36.5659,36.4895,36.5489,17106.0
2019-11-06 11:40:00,43.08,43.13,42.95,43.0,46447.0,36.5489,36.5913,36.4386,36.481,46447.0
2019-11-06 11:50:00,43.01,43.02,42.94,42.97,18974.0,36.4895,36.498,36.4301,36.4556,18974.0
2019-11-06 12:00:00,42.98,42.99,42.96,42.96,15234.0,36.4641,36.4726,36.4471,36.4471,15234.0
2019-11-06 12:10:00,42.96,42.96,42.88,42.88,10692.0,36.4471,36.4471,36.3792,36.3792,10692.0
2019-11-06 12:20:00,42.88,42.91,42.86,42.87,15008.0,36.3792,36.4047,36.3623,36.3708,15008.0
2019-11-06 12:30:00,42.87,42.87,42.83,42.85,14774.0,36.3708,36.3708,36.3368,36.3538,14774.0
2019-11-06 12:40:00,42.87,42.89,42.83,42.88,14942.0,36.3708,36.3877,36.3368,36.3792,14942.0
2019-11-06 12:50:00,42.89,42.9,42.86,42.88,10546.0,36.3877,36.3962,36.3623,36.3792,10546.0
2019-11-06 13:00:00,42.88,42.89,42.83,42.85,19990.0,36.3792,36.3877,36.3368,36.3538,19990.0
2019-11-06 13:10:00,42.85,42.95,42.85,42.95,22304.0,36.3538,36.4386,36.3538,36.4386,22304.0
2019-11-06 13:20:00,42.95,42.97,42.94,42.96,14692.0,36.4386,36.4556,36.4301,36.4471,14692.0
2019-11-06 13:30:00,42.96,43.01,42.93,43.0,28233.0,36.4471,36.4895,36.4217,36.481,28233.0
2019-11-06 13:40:00,43.0,43.01,42.96,42.99,19441.0,36.481,36.4895,36.4471,36.4726,19441.0
2019-11-06 13:50:00,43.0,43.06,42.98,43.05,16222.0,36.481,36.532,36.4641,36.5235,16222.0
2019-11-06 14:00:00,43.05,43.06,42.98,43.01,26368.0,36.5235,36.532,36.4641,36.4895,26368.0
2019-11-06 14:10:00,43.01,43.02,42.99,43.0,13011.0,36.4895,36.498,36.4726,36.481,13011.0
2019-11-06 14:20:00,43.01,43.02,42.97,43.0,14696.0,36.4895,36.498,36.4556,36.481,14696.0
2019-11-06 14:30:00,43.0,43.01,42.98,43.0,17317.0,36.481,36.4895,36.4641,36.481,17317.0
2019-11-06 14:40:00,43.0,43.05,42.99,43.05,21231.0,36.481,36.5235,36.4726,36.5235,21231.0
2019-11-06 14:50:00,43.05,43.05,42.97,42.98,18793.0,36.5235,36.5235,36.4556,36.4641,18793.0
2019-11-06 15:00:00,42.97,42.97,42.88,42.89,26885.0,36.4556,36.4556,36.3792,36.3877,26885.0
2019-11-06 15:10:00,42.9,42.93,42.87,42.93,22475.0,36.3962,36.4217,36.3708,36.4217,22475.0
2019-11-06 15:20:00,42.93,42.97,42.92,42.96,29771.0,36.4217,36.4556,36.4132,36.4471,29771.0
2019-11-06 15:30:00,42.96,42.96,42.89,42.91,59442.0,36.4471,36.4471,36.3877,36.4047,59442.0
2019-11-06 15:40:00,42.91,42.91,42.85,42.91,55425.0,36.4047,36.4047,36.3538,36.4047,55425.0
2019-11-06 15:50:00,42.91,42.94,42.88,42.89,185983.0,36.4047,36.4301,36.3792,36.3877,185983.0
2019-11-07 09:30:00,43.08,43.3,43.07,43.29,96574.0,36.5489,36.7356,36.5404,36.7271,96574.0
2019-11-07 09:40:00,43.26,43.44,43.24,43.32,90663.0,36.7016,36.8543,36.6847,36.7525,90663.0
2019-11-07 09:50:00,43.31,43.47,43.31,43.39,76953.0,36.7441,36.8798,36.7441,36.8119,76953.0
2019-11-07 10:00:00,43.4,43.46,43.35,43.39,67985.0,36.8204,36.8713,36.778,36.8119,67985.0
2019-11-07 10:10:00,43.39,43.48,43.37,43.45,36181.0,36.8119,36.8883,36.795,36.8628,36181.0
2019-11-07 10:20:00,43.45,43.48,43.37,43.47,21625.0,36.8628,36.8883,36.795,36.8798,21625.0
2019-11-07 10:30:00,43.46,43.59,43.46,43.52,49688.0,36.8713,36.9816,36.8713,36.9222,49688.0
2019-11-07 10:40:00,43.52,43.56,43.49,43.56,26469.0,36.9222,36.9562,36.8968,36.9562,26469.0
2019-11-07 10:50:00,43.57,43.66,43.56,43.66,35941.0,36.9646,37.041,36.9562,37.041,35941.0
2019-11-07 11:00:00,43.65,43.72,43.64,43.66,35841.0,37.0325,37.0919,37.024,37.041,35841.0
2019-11-07 11:10:00,43.66,43.68,43.59,43.59,28456.0,37.041,37.058,36.9816,36.9816,28456.0
2019-11-07 11:20:00,43.6,43.65,43.59,43.63,27161.0,36.9901,37.0325,36.9816,37.0155,27161.0
2019-11-07 11:30:00,43.63,43.71,43.63,43.65,38329.0,37.0155,37.0834,37.0155,37.0325,38329.0
2019-11-07 11:40:00,43.65,43.69,43.62,43.69,32548.0,37.0325,37.0664,37.0071,37.0664,32548.0
2019-11-07 11:50:00,43.68,43.73,43.62,43.73,42425.0,37.058,37.1004,37.0071,37.1004,42425.0
2019-11-07 12:00:00,43.73,43.78,43.66,43.73,71131.0,37.1004,37.1428,37.041,37.1004,71131.0
2019-11-07 12:10:00,43.72,43.74,43.67,43.72,34488.0,37.0919,37.1089,37.0495,37.0919,34488.0
2019-11-07 12:20:00,43.72,43.76,43.7,43.75,18434.0,37.0919,37.1258,37.0749,37.1173,18434.0
2019-11-07 12:30:00,43.75,43.78,43.71,43.75,31111.0,37.1173,37.1428,37.0834,37.1173,31111.0
2019-11-07 12:40:00,43.74,43.75,43.72,43.75,21527.0,37.1089,37.1173,37.0919,37.1173,21527.0
2019-11-07 12:50:00,43.75,43.75,43.68,43.7,28193.0,37.1173,37.1173,37.058,37.0749,28193.0
2019-11-07 13:00:00,43.69,43.7,43.66,43.68,26215.0,37.0664,37.0749,37.041,37.058,26215.0
2019-11-07 13:10:00,43.69,43.74,43.68,43.74,26761.0,37.0664,37.1089,37.058,37.1089,26761.0
2019-11-07 13:20:00,43.73,43.74,43.68,43.69,18800.0,37.1004,37.1089,37.058,37.0664,18800.0
2019-11-07 13:30:00,43.68,43.68,43.56,43.6,74352.0,37.058,37.058,36.9562,36.9901,74352.0
2019-11-07 13:40:00,43.59,43.62,43.57,43.59,39497.0,36.9816,37.0071,36.9646,36.9816,39497.0
2019-11-07 13:50:00,43.58,43.6,43.58,43.59,22966.0,36.9731,36.9901,36.9731,36.9816,22966.0
2019-11-07 14:00:00,43.59,43.66,43.58,43.64,21529.0,36.9816,37.041,36.9731,37.024,21529.0
2019-11-07 14:10:00,43.64,43.67,43.62,43.63,14897.0,37.024,37.0495,37.0071,37.0155,14897.0
2019-11-07 14:20:00,43.63,43.64,43.58,43.63,20616.0,37.0155,37.024,36.9731,37.0155,20616.0
2019-11-07 14:30:00,43.63,43.66,43.61,43.62,15999.0,37.0155,37.041,36.9986,37.0071,15999.0
2019-11-07 14:40:00,43.62,43.64,43.55,43.58,99269.0,37.0071,37.024,36.9477,36.9731,99269.0
2019-11-07 14:50:00,43.57,43.58,43.51,43.52,16469.0,36.9646,36.9731,36.9137,36.9222,16469.0
2019-11-07 15:00:00,43.52,43.53,43.49,43.51,18222.0,36.9222,36.9307,36.8968,36.9137,18222.0
2019-11-07 15:10:00,43.52,43.52,43.49,43.51,43308.0,36.9222,36.9222,36.8968,36.9137,43308.0
2019-11-07 15:20:00,43.51,43.57,43.49,43.57,47843.0,36.9137,36.9646,36.8968,36.9646,47843.0
2019-11-07 15:30:00,43.57,43.6,43.55,43.55,46983.0,36.9646,36.9901,36.9477,36.9477,46983.0
2019-11-07 15:40:00,43.56,43.6,43.5,43.59,86823.0,36.9562,36.9901,36.9052,36.9816,86823.0
2019-11-07 15:50:00,43.59,43.6,43.47,43.54,288160.0,36.9816,36.9901,36.8798,36.9392,288160.0
2019-11-08 09:30:00,43.33,43.33,42.9,43.13,111579.0,36.761,36.761,36.3962,36.5913,111579.0
2019-11-08 09:40:00,43.11,43.29,43.05,43.23,39367.0,36.5744,36.7271,36.5235,36.6762,39367.0
2019-11-08 09:50:00,43.24,43.31,43.0,43.0,49998.0,36.6847,36.7441,36.481,36.481,49998.0
2019-11-08 10:00:00,42.99,43.05,42.91,42.99,87693.0,36.4726,36.5235,36.4047,36.4726,87693.0
2019-11-08 10:10:00,42.98,43.13,42.96,43.11,52367.0,36.4641,36.5913,36.4471,36.5744,52367.0
2019-11-08 10:20:00,43.11,43.13,43.07,43.12,24475.0,36.5744,36.5913,36.5404,36.5829,24475.0
2019-11-08 10:30:00,43.12,43.16,43.07,43.15,29285.0,36.5829,36.6168,36.5404,36.6083,29285.0
2019-11-08 10:40:00,43.15,43.23,43.14,43.2,37307.0,36.6083,36.6762,36.5998,36.6507,37307.0
2019-11-08 10:50:00,43.2,43.21,43.15,43.16,21241.0,36.6507,36.6592,36.6083,36.6168,21241.0
2019-11-08 11:00:00,43.16,43.18,43.05,43.1,88221.0,36.6168,36.6338,36.5235,36.5659,88221.0
2019-11-08 11:10:00,43.1,43.1,42.98,43.0,20023.0,36.5659,36.5659,36.4641,36.481,20023.0
2019-11-08 11:20:00,42.99,43.01,42.97,43.0,45496.0,36.4726,36.4895,36.4556,36.481,45496.0
2019-11-08 11:30:00,42.99,43.05,42.95,43.05,48741.0,36.4726,36.5235,36.4386,36.5235,48741.0
2019-11-08 11:40:00,43.05,43.08,43.03,43.05,28707.0,36.5235,36.5489,36.5065,36.5235,28707.0
2019-11-08 11:50:00,43.05,43.14,43.04,43.12,42812.0,36.5235,36.5998,36.515,36.5829,42812.0
2019-11-08 12:00:00,43.12,43.14,43.09,43.14,21079.0,36.5829,36.5998,36.5574,36.5998,21079.0
2019-11-08 12:10:00,43.14,43.21,43.12,43.21,41733.0,36.5998,36.6592,36.5829,36.6592,41733.0
2019-11-08 12:20:00,43.2,43.23,43.16,43.23,8565.0,36.6507,36.6762,36.6168,36.6762,8565.0
2019-11-08 12:30:00,43.24,43.26,43.2,43.26,16332.0,36.6847,36.7016,36.6507,36.7016,16332.0
2019-11-08 12:40:00,43.26,43.26,43.23,43.23,16571.0,36.7016,36.7016,36.6762,36.6762,16571.0
2019-11-08 12:50:00,43.23,43.23,43.15,43.17,23845.0,36.6762,36.6762,36.6083,36.6253,23845.0
2019-11-08 13:00:00,43.17,43.22,43.14,43.22,17279.0,36.6253,36.6677,36.5998,36.6677,17279.0
2019-11-08 13:10:00,43.22,43.22,43.16,43.16,15676.0,36.6677,36.6677,36.6168,36.6168,15676.0
2019-11-08 13:20:00,43.16,43.18,43.11,43.14,19674.0,36.6168,36.6338,36.5744,36.5998,19674.0
2019-11-08 13:30:00,43.13,43.15,43.11,43.13,16658.0,36.5913,36.6083,36.5744,36.5913,16658.0
2019-11-08 13:40:00,43.13,43.18,43.1,43.13,41633.0,36.5913,36.6338,36.5659,36.5913,41633.0
2019-11-08 13:50:00,43.13,43.15,43.09,43.11,38889.0,36.5913,36.6083,36.5574,36.5744,38889.0
2019-11-08 14:00:00,43.1,43.11,43.07,43.08,27798.0,36.5659,36.5744,36.5404,36.5489,27798.0
2019-11-08 14:10:00,43.08,43.1,43.07,43.09,15340.0,36.5489,36.5659,36.5404,36.5574,15340.0
2019-11-08 14:20:00,43.09,43.13,43.09,43.12,11654.0,36.5574,36.5913,36.5574,36.5829,11654.0
2019-11-08 14:30:00,43.12,43.16,43.11,43.16,30473.0,36.5829,36.6168,36.5744,36.6168,30473.0
2019-11-08 14:40:00,43.17,43.21,43.16,43.19,28106.0,36.6253,36.6592,36.6168,36.6422,28106.0
2019-11-08 14:50:00,43.19,43.21,43.16,43.21,34280.0,36.6422,36.6592,36.6168,36.6592,34280.0
2019-11-08 15:00:00,43.21,43.22,43.18,43.21,31827.0,36.6592,36.6677,36.6338,36.6592,31827.0
2019-11-08 15:10:00,43.22,43.25,43.21,43.25,55092.0,36.6677,36.6931,36.6592,36.6931,55092.0
2019-11-08 15:20:00,43.25,43.27,43.19,43.22,53151.0,36.6931,36.7101,36.6422,36.6677,53151.0
2019-11-08 15:30:00,43.21,43.23,43.15,43.18,50827.0,36.6592,36.6762,36.6083,36.6338,50827.0
2019-11-08 15:40:00,43.18,43.2,43.14,43.15,90399.0,36.6338,36.6507,36.5998,36.6083,90399.0
2019-11-08 15:50:00,43.15,43.34,43.14,43.3,417783.0,36.6083,36.7695,36.5998,36.7356,417783.0
2019-11-11 09:30:00,43.27,43.27,42.98,42.98,55948.0,36.7101,36.7101,36.4641,36.4641,55948.0
2019-11-11 09:40:00,42.98,43.11,42.95,43.1,31704.0,36.4641,36.5744,36.4386,36.5659,31704.0
2019-11-11 09:50:00,43.09,43.14,43.06,43.11,40715.0,36.5574,36.5998,36.532,36.5744,40715.0
2019-11-11 10:00:00,43.1,43.12,43.07,43.12,32048.0,36.5659,36.5829,36.5404,36.5829,32048.0
2019-11-11 10:10:00,43.11,43.16,43.08,43.12,38284.0,36.5744,36.6168,36.5489,36.5829,38284.0
2019-11-11 10:20:00,43.13,43.22,43.13,43.2,43102.0,36.5913,36.6677,36.5913,36.6507,43102.0
2019-11-11 10:30:00,43.2,43.21,43.14,43.16,27868.0,36.6507,36.6592,36.5998,36.6168,27868.0
2019-11-11 10:40:00,43.16,43.17,43.06,43.09,45125.0,36.6168,36.6253,36.532,36.5574,45125.0
2019-11-11 10:50:00,43.08,43.1,43.06,43.06,22069.0,36.5489,36.5659,36.532,36.532,22069.0
2019-11-11 11:00:00,43.07,43.12,43.05,43.09,33636.0,36.5404,36.5829,36.5235,36.5574,33636.0
2019-11-11 11:10:00,43.09,43.11,43.06,43.08,24138.0,36.5574,36.5744,36.532,36.5489,24138.0
2019-11-11 11:20:00,43.08,43.08,43.0,43.04,25296.0,36.5489,36.5489,36.481,36.515,25296.0
2019-11-11 11:30:00,43.04,43.06,42.99,43.05,27904.0,36.515,36.532,36.4726,36.5235,27904.0
2019-11-11 11:40:00,43.05,43.08,43.04,43.08,16479.0,36.5235,36.5489,36.515,36.5489,16479.0
2019-11-11 11:50:00,43.08,43.08,43.03,43.06,21205.0,36.5489,36.5489,36.5065,36.532,21205.0
2019-11-11 12:00:00,43.06,43.07,43.01,43.05,20241.0,36.532,36.5404,36.4895,36.5235,20241.0
2019-11-11 12:10:00,43.05,43.11,43.05,43.09,17093.0,36.5235,36.5744,36.5235,36.5574,17093.0
2019-11-11 12:20:00,43.09,43.11,43.08,43.09,12737.0,36.5574,36.5744,36.5489,36.5574,12737.0
2019-11-11 12:30:00,43.09,43.1,43.05,43.05,17970.0,36.5574,36.5659,36.5235,36.5235,17970.0
2019-11-11 12:40:00,43.05,43.1,43.05,43.07,19074.0,36.5235,36.5659,36.5235,36.5404,19074.0
2019-11-11 12:50:00,43.08,43.08,43.06,43.08,14895.0,36.5489,36.5489,36.532,36.5489,14895.0
2019-11-11 13:00:00,43.07,43.11,43.06,43.08,19120.0,36.5404,36.5744,36.532,36.5489,19120.0
2019-11-11 13:10:00,43.08,43.09,43.07,43.09,13604.0,36.5489,36.5574,36.5404,36.5574,13604.0
2019-11-11 13:20:00,43.08,43.11,43.07,43.1,24017.0,36.5489,36.5744,36.5404,36.5659,24017.0
2019-11-11 13:30:00,43.09,43.14,43.09,43.13,27790.0,36.5574,36.5998,36.5574,36.5913,27790.0
2019-11-11 13:40:00,43.14,43.16,43.12,43.16,12858.0,36.5998,36.6168,36.5829,36.6168,12858.0
2019-11-11 13:50:00,43.16,43.21,43.15,43.21,33587.0,36.6168,36.6592,36.6083,36.6592,33587.0
2019-11-11 14:00:00,43.2,43.22,43.19,43.2,18921.0,36.6507,36.6677,36.6422,36.6507,18921.0
2019-11-11 14:10:00,43.19,43.2,43.13,43.15,14998.0,36.6422,36.6507,36.5913,36.6083,14998.0
2019-11-11 14:20:00,43.14,43.18,43.13,43.18,23511.0,36.5998,36.6338,36.5913,36.6338,23511.0
2019-11-11 14:30:00,43.18,43.18,43.16,43.16,14541.0,36.6338,36.6338,36.6168,36.6168,14541.0
2019-11-11 14:40:00,43.16,43.31,43.15,43.31,105640.0,36.6168,36.7441,36.6083,36.7441,105640.0
2019-11-11 14:50:00,43.31,43.5,43.3,43.43,207545.0,36.7441,36.9052,36.7356,36.8459,207545.0
2019-11-11 15:00:00,43.43,43.48,43.43,43.47,90089.0,36.8459,36.8883,36.8459,36.8798,90089.0
2019-11-11 15:10:00,43.47,43.49,43.46,43.48,50888.0,36.8798,36.8968,36.8713,36.8883,50888.0
2019-11-11 15:20:00,43.48,43.52,43.47,43.51,98518.0,36.8883,36.9222,36.8798,36.9137,98518.0
2019-11-11 15:30:00,43.51,43.59,43.5,43.59,111868.0,36.9137,36.9816,36.9052,36.9816,111868.0
2019-11-11 15:40:00,43.59,43.6,43.48,43.5,197417.0,36.9816,36.9901,36.8883,36.9052,197417.0
2019-11-11 15:50:00,43.5,43.56,43.49,43.52,287817.0,36.9052,36.9562,36.8968,36.9222,287817.0
2019-11-12 09:30:00,43.6,43.6,43.36,43.38,63309.0,36.9901,36.9901,36.7865,36.8034,63309.0
2019-11-12 09:40:00,43.38,43.56,43.35,43.54,28033.0,36.8034,36.9562,36.778,36.9392,28033.0
2019-11-12 09:50:00,43.53,43.54,43.29,43.34,52421.0,36.9307,36.9392,36.7271,36.7695,52421.0
2019-11-12 10:00:00,43.34,43.38,43.23,43.35,51776.0,36.7695,36.8034,36.6762,36.778,51776.0
2019-11-12 10:10:00,43.35,43.4,43.31,43.39,16159.0,36.778,36.8204,36.7441,36.8119,16159.0
2019-11-12 10:20:00,43.39,43.44,43.36,43.42,31285.0,36.8119,36.8543,36.7865,36.8374,31285.0
2019-11-12 10:30:00,43.42,43.6,43.42,43.58,46331.0,36.8374,36.9901,36.8374,36.9731,46331.0
2019-11-12 10:40:00,43.58,43.58,43.42,43.45,81811.0,36.9731,36.9731,36.8374,36.8628,81811.0
2019-11-12 10:50:00,43.44,43.46,43.36,43.39,45507.0,36.8543,36.8713,36.7865,36.8119,45507.0
2019-11-12 11:00:00,43.39,43.48,43.38,43.48,37374.0,36.8119,36.8883,36.8034,36.8883,37374.0
2019-11-12 11:10:00,43.48,43.48,43.4,43.44,27992.0,36.8883,36.8883,36.8204,36.8543,27992.0
2019-11-12 11:20:00,43.44,43.46,43.41,43.41,16463.0,36.8543,36.8713,36.8289,36.8289,16463.0
2019-11-12 11:30:00,43.41,43.42,43.36,43.42,38741.0,36.8289,36.8374,36.7865,36.8374,38741.0
2019-11-12 11:40:00,43.42,43.42,43.36,43.36,25247.0,36.8374,36.8374,36.7865,36.7865,25247.0
2019-11-12 11:50:00,43.36,43.37,43.31,43.32,40963.0,36.7865,36.795,36.7441,36.7525,40963.0
2019-11-12 12:00:00,43.32,43.32,43.27,43.3,27696.0,36.7525,36.7525,36.7101,36.7356,27696.0
2019-11-12 12:10:00,43.31,43.41,43.3,43.3,26025.0,36.7441,36.8289,36.7356,36.7356,26025.0
2019-11-12 12:20:00,43.29,43.31,43.26,43.28,16891.0,36.7271,36.7441,36.7016,36.7186,16891.0
2019-11-12 12:30:00,43.28,43.32,43.25,43.32,23100.0,36.7186,36.7525,36.6931,36.7525,23100.0
2019-11-12 12:40:00,43.32,43.33,43.24,43.25,19534.0,36.7525,36.761,36.6847,36.6931,19534.0
2019-11-12 12:50:00,43.24,43.32,43.23,43.3,22525.0,36.6847,36.7525,36.6762,36.7356,22525.0
2019-11-12 13:00:00,43.3,43.31,43.27,43.28,11683.0,36.7356,36.7441,36.7101,36.7186,11683.0
2019-11-12 13:10:00,43.28,43.28,43.22,43.25,26344.0,36.7186,36.7186,36.6677,36.6931,26344.0
2019-11-12 13:20:00,43.25,43.31,43.24,43.27,35272.0,36.6931,36.7441,36.6847,36.7101,35272.0
2019-11-12 13:30:00,43.27,43.32,43.26,43.3,17922.0,36.7101,36.7525,36.7016,36.7356,17922.0
2019-11-12 13:40:00,43.3,43.32,43.28,43.32,27530.0,36.7356,36.7525,36.7186,36.7525,27530.0
2019-11-12 13:50:00,43.31,43.36,43.31,43.36,24559.0,36.7441,36.7865,36.7441,36.7865,24559.0
2019-11-12 14:00:00,43.35,43.38,43.32,43.36,29281.0,36.778,36.8034,36.7525,36.7865,29281.0
2019-11-12 14:10:00,43.37,43.37,43.32,43.33,56055.0,36.795,36.795,36.7525,36.761,56055.0
2019-11-12 14:20:00,43.33,43.35,43.27,43.29,42972.0,36.761,36.778,36.7101,36.7271,42972.0
2019-11-12 14:30:00,43.29,43.3,43.22,43.23,19958.0,36.7271,36.7356,36.6677,36.6762,19958.0
2019-11-12 14:40:00,43.24,43.25,43.22,43.22,16687.0,36.6847,36.6931,36.6677,36.6677,16687.0
2019-11-12 14:50:00,43.22,43.22,43.15,43.21,66150.0,36.6677,36.6677,36.6083,36.6592,66150.0
2019-11-12 15:00:00,43.22,43.25,43.05,43.05,271515.0,36.6677,36.6931,36.5235,36.5235,271515.0
2019-11-12 15:10:00,43.04,43.14,43.03,43.13,50073.0,36.515,36.5998,36.5065,36.5913,50073.0
2019-11-12 15:20:00,43.13,43.14,43.11,43.11,24884.0,36.5913,36.5998,36.5744,36.5744,24884.0
2019-11-12 15:30:00,43.11,43.14,43.1,43.13,51864.0,36.5744,36.5998,36.5659,36.5913,51864.0
2019-11-12 15:40:00,43.13,43.17,43.12,43.16,109766.0,36.5913,36.6253,36.5829,36.6168,109766.0
2019-11-12 15:50:00,43.17,43.27,43.15,43.25,278730.0,36.6253,36.7101,36.6083,36.6931,278730.0
2019-11-13 09:30:00,43.05,43.19,42.66,42.89,62390.0,36.5235,36.6422,36.1926,36.3877,62390.0
2019-11-13 09:40:00,42.89,43.1,42.87,43.09,24793.0,36.3877,36.5659,36.3708,36.5574,24793.0
2019-11-13 09:50:00,43.09,43.1,42.92,42.93,33455.0,36.5574,36.5659,36.4132,36.4217,33455.0
2019-11-13 10:00:00,42.92,42.92,42.76,42.82,40855.0,36.4132,36.4132,36.2774,36.3283,40855.0
2019-11-13 10:10:00,42.82,42.86,42.71,42.86,28298.0,36.3283,36.3623,36.235,36.3623,28298.0
2019-11-13 10:20:00,42.89,42.9,42.82,42.85,15189.0,36.3877,36.3962,36.3283,36.3538,15189.0
2019-11-13 10:30:00,42.84,42.9,42.78,42.87,58747.0,36.3453,36.3962,36.2944,36.3708,58747.0
2019-11-13 10:40:00,42.88,42.92,42.82,42.84,21368.0,36.3792,36.4132,36.3283,36.3453,21368.0
2019-11-13 10:50:00,42.84,42.9,42.79,42.84,22044.0,36.3453,36.3962,36.3029,36.3453,22044.0
2019-11-13 11:00:00,42.83,42.83,42.76,42.77,24853.0,36.3368,36.3368,36.2774,36.2859,24853.0
2019-11-13 11:10:00,42.77,42.79,42.73,42.77,27603.0,36.2859,36.3029,36.252,36.2859,27603.0
2019-11-13 11:20:00,42.78,42.94,42.77,42.94,52321.0,36.2944,36.4301,36.2859,36.4301,52321.0
2019-11-13 11:30:00,42.94,42.95,42.84,42.89,20430.0,36.4301,36.4386,36.3453,36.3877,20430.0
2019-11-13 11:40:00,42.89,42.93,42.86,42.87,19433.0,36.3877,36.4217,36.3623,36.3708,19433.0
2019-11-13 11:50:00,42.87,42.93,42.86,42.92,11148.0,36.3708,36.4217,36.3623,36.4132,11148.0
2019-11-13 12:00:00,42.92,42.93,42.83,42.83,17808.0,36.4132,36.4217,36.3368,36.3368,17808.0
2019-11-13 12:10:00,42.84,42.84,42.81,42.83,11677.0,36.3453,36.3453,36.3199,36.3368,11677.0
2019-11-13 12:20:00,42.82,42.84,42.81,42.83,19004.0,36.3283,36.3453,36.3199,36.3368,19004.0
2019-11-13 12:30:00,42.83,42.93,42.83,42.9,21007.0,36.3368,36.4217,36.3368,36.3962,21007.0
2019-11-13 12:40:00,42.9,42.9,42.85,42.88,14947.0,36.3962,36.3962,36.3538,36.3792,14947.0
2019-11-13 12:50:00,42.88,42.95,42.87,42.95,13184.0,36.3792,36.4386,36.3708,36.4386,13184.0
2019-11-13 13:00:00,42.94,42.96,42.91,42.92,27272.0,36.4301,36.4471,36.4047,36.4132,27272.0
2019-11-13 13:10:00,42.92,42.92,42.87,42.9,13398.0,36.4132,36.4132,36.3708,36.3962,13398.0
2019-11-13 13:20:00,42.9,42.93,42.89,42.9,12984.0,36.3962,36.4217,36.3877,36.3962,12984.0
2019-11-13 13:30:00,42.9,42.9,42.85,42.86,15060.0,36.3962,36.3962,36.3538,36.3623,15060.0
2019-11-13 13:40:00,42.86,42.86,42.83,42.85,16733.0,36.3623,36.3623,36.3368,36.3538,16733.0
2019-11-13 13:50:00,42.84,42.93,42.8,42.82,50025.0,36.3453,36.4217,36.3114,36.3283,50025.0
2019-11-13 14:00:00,42.8,42.85,42.78,42.81,22065.0,36.3114,36.3538,36.2944,36.3199,22065.0
2019-11-13 14:10:00,42.81,42.82,42.76,42.76,14796.0,36.3199,36.3283,36.2774,36.2774,14796.0
2019-11-13 14:20:00,42.76,42.77,42.73,42.74,21910.0,36.2774,36.2859,36.252,36.2605,21910.0
2019-11-13 14:30:00,42.74,42.82,42.74,42.79,27493.0,36.2605,36.3283,36.2605,36.3029,27493.0
2019-11-13 14:40:00,42.8,42.87,42.8,42.85,26744.0,36.3114,36.3708,36.3114,36.3538,26744.0
2019-11-13 14:50:00,42.86,42.88,42.85,42.86,22080.0,36.3623,36.3792,36.3538,36.3623,22080.0
2019-11-13 15:00:00,42.87,42.92,42.86,42.91,23026.0,36.3708,36.4132,36.3623,36.4047,23026.0
2019-11-13 15:10:00,42.92,42.98,42.91,42.95,42823.0,36.4132,36.4641,36.4047,36.4386,42823.0
2019-11-13 15:20:00,42.95,42.96,42.87,42.89,30749.0,36.4386,36.4471,36.3708,36.3877,30749.0
2019-11-13 15:30:00,42.89,42.91,42.86,42.89,36220.0,36.3877,36.4047,36.3623,36.3877,36220.0
2019-11-13 15:40:00,42.88,42.91,42.87,42.87,49307.0,36.3792,36.4047,36.3708,36.3708,49307.0
2019-11-13 15:50:00,42.87,42.89,42.81,42.81,285642.0,36.3708,36.3877,36.3199,36.3199,285642.0
2019-11-14 09:30:00,42.9,43.11,42.85,43.08,71602.0,36.3962,36.5744,36.3538,36.5489,71602.0
2019-11-14 09:40:00,43.07,43.07,42.82,42.92,55656.0,36.5404,36.5404,36.3283,36.4132,55656.0
2019-11-14 09:50:00,42.9,42.93,42.8,42.82,102721.0,36.3962,36.4217,36.3114,36.3283,102721.0
2019-11-14 10:00:00,42.82,42.87,42.67,42.69,50911.0,36.3283,36.3708,36.2011,36.218,50911.0
2019-11-14 10:10:00,42.7,42.75,42.68,42.72,30605.0,36.2265,36.2689,36.2096,36.2435,30605.0
2019-11-14 10:20:00,42.72,42.82,42.72,42.76,19179.0,36.2435,36.3283,36.2435,36.2774,19179.0
2019-11-14 10:30:00,42.76,42.76,42.67,42.68,14913.0,36.2774,36.2774,36.2011,36.2096,14913.0
2019-11-14 10:40:00,42.68,42.72,42.65,42.72,22380.0,36.2096,36.2435,36.1841,36.2435,22380.0
2019-11-14 10:50:00,42.72,42.74,42.66,42.7,18283.0,36.2435,36.2605,36.1926,36.2265,18283.0
2019-11-14 11:00:00,42.7,42.7,42.63,42.64,17138.0,36.2265,36.2265,36.1671,36.1756,17138.0
2019-11-14 11:10:00,42.64,42.72,42.64,42.71,21356.0,36.1756,36.2435,36.1756,36.235,21356.0
2019-11-14 11:20:00,42.7,42.75,42.69,42.71,22538.0,36.2265,36.2689,36.218,36.235,22538.0
2019-11-14 11:30:00,42.71,42.75,42.62,42.64,26051.0,36.235,36.2689,36.1587,36.1756,26051.0
2019-11-14 11:40:00,42.63,42.63,42.57,42.59,23664.0,36.1671,36.1671,36.1162,36.1332,23664.0
2019-11-14 11:50:00,42.6,42.67,42.59,42.67,22639.0,36.1417,36.2011,36.1332,36.2011,22639.0
2019-11-14 12:00:00,42.66,42.69,42.63,42.63,19100.0,36.1926,36.218,36.1671,36.1671,19100.0
2019-11-14 12:10:00,42.64,42.65,42.61,42.65,15958.0,36.1756,36.1841,36.1502,36.1841,15958.0
2019-11-14 12:20:00,42.65,42.65,42.63,42.64,13536.0,36.1841,36.1841,36.1671,36.1756,13536.0
2019-11-14 12:30:00,42.64,42.72,42.62,42.69,22372.0,36.1756,36.2435,36.1587,36.218,22372.0
2019-11-14 12:40:00,42.69,42.72,42.67,42.68,17639.0,36.218,36.2435,36.2011,36.2096,17639.0
2019-11-14 12:50:00,42.69,42.7,42.65,42.7,18237.0,36.218,36.2265,36.1841,36.2265,18237.0
2019-11-14 13:00:00,42.69,42.7,42.66,42.66,12895.0,36.218,36.2265,36.1926,36.1926,12895.0
2019-11-14 13:10:00,42.66,42.71,42.65,42.7,17510.0,36.1926,36.235,36.1841,36.2265,17510.0
2019-11-14 13:20:00,42.69,42.7,42.67,42.69,19058.0,36.218,36.2265,36.2011,36.218,19058.0
2019-11-14 13:30:00,42.69,42.73,42.68,42.73,17850.0,36.218,36.252,36.2096,36.252,17850.0
2019-11-14 13:40:00,42.72,42.72,42.69,42.71,14197.0,36.2435,36.2435,36.218,36.235,14197.0
2019-11-14 13:50:00,42.72,42.74,42.65,42.72,41072.0,36.2435,36.2605,36.1841,36.2435,41072.0
2019-11-14 14:00:00,42.71,42.77,42.7,42.76,27610.0,36.235,36.2859,36.2265,36.2774,27610.0
2019-11-14 14:10:00,42.77,42.83,42.76,42.81,26795.0,36.2859,36.3368,36.2774,36.3199,26795.0
2019-11-14 14:20:00,42.8,42.8,42.75,42.76,23817.0,36.3114,36.3114,36.2689,36.2774,23817.0
2019-11-14 14:30:00,42.75,42.77,42.72,42.74,20853.0,36.2689,36.2859,36.2435,36.2605,20853.0
2019-11-14 14:40:00,42.75,42.76,42.73,42.73,23095.0,36.2689,36.2774,36.252,36.252,23095.0
2019-11-14 14:50:00,42.73,42.74,42.68,42.69,31081.0,36.252,36.2605,36.2096,36.218,31081.0
2019-11-14 15:00:00,42.69,42.75,42.68,42.72,45140.0,36.218,36.2689,36.2096,36.2435,45140.0
2019-11-14 15:10:00,42.71,42.72,42.65,42.66,28866.0,36.235,36.2435,36.1841,36.1926,28866.0
2019-11-14 15:20:00,42.65,42.7,42.62,42.7,45845.0,36.1841,36.2265,36.1587,36.2265,45845.0
2019-11-14 15:30:00,42.69,42.7,42.61,42.64,65680.0,36.218,36.2265,36.1502,36.1756,65680.0
2019-11-14 15:40:00,42.64,42.69,42.63,42.68,64629.0,36.1756,36.218,36.1671,36.2096,64629.0
2019-11-14 15:50:00,42.69,42.79,42.68,42.77,382223.0,36.218,36.3029,36.2096,36.2859,382223.0
2019-11-15 09:30:00,42.93,43.06,42.83,43.01,151840.0,36.4217,36.532,36.3368,36.4895,151840.0
2019-11-15 09:40:00,43.02,43.11,42.88,42.89,28709.0,36.498,36.5744,36.3792,36.3877,28709.0
2019-11-15 09:50:00,42.88,42.88,42.78,42.81,23822.0,36.3792,36.3792,36.2944,36.3199,23822.0
2019-11-15 10:00:00,42.83,42.85,42.74,42.84,36148.0,36.3368,36.3538,36.2605,36.3453,36148.0
2019-11-15 10:10:00,42.84,42.86,42.77,42.77,31325.0,36.3453,36.3623,36.2859,36.2859,31325.0
2019-11-15 10:20:00,42.76,42.9,42.76,42.9,29526.0,36.2774,36.3962,36.2774,36.3962,29526.0
2019-11-15 10:30:00,42.89,42.92,42.84,42.87,25031.0,36.3877,36.4132,36.3453,36.3708,25031.0
2019-11-15 10:40:00,42.87,43.05,42.86,43.04,30791.0,36.3708,36.5235,36.3623,36.515,30791.0
2019-11-15 10:50:00,43.05,43.05,42.95,42.97,51664.0,36.5235,36.5235,36.4386,36.4556,51664.0
2019-11-15 11:00:00,42.96,43.05,42.95,43.03,24231.0,36.4471,36.5235,36.4386,36.5065,24231.0
2019-11-15 11:10:00,43.03,43.08,43.01,43.05,34693.0,36.5065,36.5489,36.4895,36.5235,34693.0
2019-11-15 11:20:00,43.04,43.17,43.02,43.16,32127.0,36.515,36.6253,36.498,36.6168,32127.0
2019-11-15 11:30:00,43.16,43.22,43.11,43.12,35690.0,36.6168,36.6677,36.5744,36.5829,35690.0
2019-11-15 11:40:00,43.12,43.13,43.05,43.06,41230.0,36.5829,36.5913,36.5235,36.532,41230.0
2019-11-15 11:50:00,43.07,43.1,43.05,43.09,42771.0,36.5404,36.5659,36.5235,36.5574,42771.0
2019-11-15 12:00:00,43.09,43.11,43.07,43.09,44820.0,36.5574,36.5744,36.5404,36.5574,44820.0
2019-11-15 12:10:00,43.09,43.1,43.03,43.03,39619.0,36.5574,36.5659,36.5065,36.5065,39619.0
2019-11-15 12:20:00,43.02,43.06,43.02,43.05,26538.0,36.498,36.532,36.498,36.5235,26538.0
2019-11-15 12:30:00,43.04,43.04,43.0,43.01,40218.0,36.515,36.515,36.481,36.4895,40218.0
2019-11-15 12:40:00,43.01,43.02,42.98,42.98,24096.0,36.4895,36.498,36.4641,36.4641,24096.0
2019-11-15 12:50:00,42.98,43.01,42.94,42.95,21846.0,36.4641,36.4895,36.4301,36.4386,21846.0
2019-11-15 13:00:00,42.96,42.98,42.95,42.96,21007.0,36.4471,36.4641,36.4386,36.4471,21007.0
2019-11-15 13:10:00,42.96,42.98,42.95,42.98,13091.0,36.4471,36.4641,36.4386,36.4641,13091.0
2019-11-15 13:20:00,42.98,43.01,42.97,42.98,22041.0,36.4641,36.4895,36.4556,36.4641,22041.0
2019-11-15 13:30:00,42.98,43.0,42.95,42.95,18449.0,36.4641,36.481,36.4386,36.4386,18449.0
2019-11-15 13:40:00,42.95,42.99,42.94,42.95,19481.0,36.4386,36.4726,36.4301,36.4386,19481.0
2019-11-15 13:50:00,42.95,42.97,42.93,42.95,16751.0,36.4386,36.4556,36.4217,36.4386,16751.0
2019-11-15 14:00:00,42.94,42.98,42.93,42.97,31374.0,36.4301,36.4641,36.4217,36.4556,31374.0
2019-11-15 14:10:00,42.97,42.97,42.94,42.96,21121.0,36.4556,36.4556,36.4301,36.4471,21121.0
2019-11-15 14:20:00,42.97,42.97,42.91,42.92,29675.0,36.4556,36.4556,36.4047,36.4132,29675.0
2019-11-15 14:30:00,42.91,42.92,42.87,42.9,37692.0,36.4047,36.4132,36.3708,36.3962,37692.0
2019-11-15 14:40:00,42.9,42.92,42.84,42.85,43579.0,36.3962,36.4132,36.3453,36.3538,43579.0
2019-11-15 14:50:00,42.86,42.91,42.85,42.89,42381.0,36.3623,36.4047,36.3538,36.3877,42381.0
2019-11-15 15:00:00,42.89,42.91,42.84,42.84,42958.0,36.3877,36.4047,36.3453,36.3453,42958.0
2019-11-15 15:10:00,42.84,42.86,42.79,42.83,94539.0,36.3453,36.3623,36.3029,36.3368,94539.0
2019-11-15 15:20:00,42.83,42.84,42.75,42.76,113543.0,36.3368,36.3453,36.2689,36.2774,113543.0
2019-11-15 15:30:00,42.76,42.76,42.69,42.7,173287.0,36.2774,36.2774,36.218,36.2265,173287.0
2019-11-15 15:40:00,42.7,42.82,42.68,42.82,148407.0,36.2265,36.3283,36.2096,36.3283,148407.0
2019-11-15 15:50:00,42.82,42.98,42.77,42.87,774695.0,36.3283,36.4641,36.2859,36.3708,774695.0
2019-11-18 09:30:00,42.8,42.8,42.54,42.65,56139.0,36.3114,36.3114,36.0908,36.1841,56139.0
2019-11-18 09:40:00,42.64,42.7,42.58,42.67,21910.0,36.1756,36.2265,36.1247,36.2011,21910.0
2019-11-18 09:50:00,42.67,42.69,42.61,42.66,18219.0,36.2011,36.218,36.1502,36.1926,18219.0
2019-11-18 10:00:00,42.66,42.72,42.63,42.68,75691.0,36.1926,36.2435,36.1671,36.2096,75691.0
2019-11-18 10:10:00,42.67,42.69,42.56,42.57,38267.0,36.2011,36.218,36.1078,36.1162,38267.0
2019-11-18 10:20:00,42.57,42.61,42.56,42.6,46854.0,36.1162,36.1502,36.1078,36.1417,46854.0
2019-11-18 10:30:00,42.6,42.63,42.55,42.63,89337.0,36.1417,36.1671,36.0993,36.1671,89337.0
2019-11-18 10:40:00,42.62,42.67,42.59,42.61,64151.0,36.1587,36.2011,36.1332,36.1502,64151.0
2019-11-18 10:50:00,42.6,42.61,42.53,42.54,50016.0,36.1417,36.1502,36.0823,36.0908,50016.0
2019-11-18 11:00:00,42.55,42.56,42.53,42.55,42913.0,36.0993,36.1078,36.0823,36.0993,42913.0
2019-11-18 11:10:00,42.55,42.6,42.53,42.56,38414.0,36.0993,36.1417,36.0823,36.1078,38414.0
2019-11-18 11:20:00,42.56,42.6,42.54,42.58,27174.0,36.1078,36.1417,36.0908,36.1247,27174.0
2019-11-18 11:30:00,42.59,42.6,42.56,42.56,28028.0,36.1332,36.1417,36.1078,36.1078,28028.0
2019-11-18 11:40:00,42.56,42.6,42.53,42.59,30000.0,36.1078,36.1417,36.0823,36.1332,30000.0
2019-11-18 11:50:00,42.59,42.63,42.59,42.61,28546.0,36.1332,36.1671,36.1332,36.1502,28546.0
2019-11-18 12:00:00,42.62,42.65,42.58,42.59,22623.0,36.1587,36.1841,36.1247,36.1332,22623.0
2019-11-18 12:10:00,42.6,42.61,42.54,42.55,25517.0,36.1417,36.1502,36.0908,36.0993,25517.0
2019-11-18 12:20:00,42.55,42.56,42.52,42.52,21613.0,36.0993,36.1078,36.0738,36.0738,21613.0
2019-11-18 12:30:00,42.53,42.56,42.52,42.54,43865.0,36.0823,36.1078,36.0738,36.0908,43865.0
2019-11-18 12:40:00,42.54,42.55,42.52,42.52,14440.0,36.0908,36.0993,36.0738,36.0738,14440.0
2019-11-18 12:50:00,42.52,42.53,42.49,42.5,22779.0,36.0738,36.0823,36.0484,36.0568,22779.0
2019-11-18 13:00:00,42.5,42.53,42.49,42.5,19492.0,36.0568,36.0823,36.0484,36.0568,19492.0
2019-11-18 13:10:00,42.5,42.51,42.48,42.5,18594.0,36.0568,36.0653,36.0399,36.0568,18594.0
2019-11-18 13:20:00,42.5,42.51,42.49,42.5,18641.0,36.0568,36.0653,36.0484,36.0568,18641.0
2019-11-18 13:30:00,42.51,42.52,42.47,42.51,27809.0,36.0653,36.0738,36.0314,36.0653,27809.0
2019-11-18 13:40:00,42.51,42.57,42.51,42.55,18564.0,36.0653,36.1162,36.0653,36.0993,18564.0
2019-11-18 13:50:00,42.56,42.6,42.54,42.54,50803.0,36.1078,36.1417,36.0908,36.0908,50803.0
2019-11-18 14:00:00,42.55,42.6,42.53,42.58,26028.0,36.0993,36.1417,36.0823,36.1247,26028.0
2019-11-18 14:10:00,42.59,42.63,42.58,42.63,34214.0,36.1332,36.1671,36.1247,36.1671,34214.0
2019-11-18 14:20:00,42.63,42.66,42.61,42.66,23600.0,36.1671,36.1926,36.1502,36.1926,23600.0
2019-11-18 14:30:00,42.65,42.69,42.63,42.67,30495.0,36.1841,36.218,36.1671,36.2011,30495.0
2019-11-18 14:40:00,42.68,42.68,42.62,42.63,35979.0,36.2096,36.2096,36.1587,36.1671,35979.0
2019-11-18 14:50:00,42.63,42.71,42.63,42.7,36185.0,36.1671,36.235,36.1671,36.2265,36185.0
2019-11-18 15:00:00,42.7,42.73,42.65,42.72,55999.0,36.2265,36.252,36.1841,36.2435,55999.0
2019-11-18 15:10:00,42.72,42.8,42.72,42.77,33303.0,36.2435,36.3114,36.2435,36.2859,33303.0
2019-11-18 15:20:00,42.78,42.82,42.76,42.78,27128.0,36.2944,36.3283,36.2774,36.2944,27128.0
2019-11-18 15:30:00,42.77,42.79,42.74,42.79,40119.0,36.2859,36.3029,36.2605,36.3029,40119.0
2019-11-18 15:40:00,42.79,42.79,42.76,42.77,44983.0,36.3029,36.3029,36.2774,36.2859,44983.0
2019-11-18 15:50:00,42.77,42.85,42.76,42.84,236805.0,36.2859,36.3538,36.2774,36.3453,236805.0
2019-11-19 09:30:00,42.74,42.77,42.61,42.71,75855.0,36.2605,36.2859,36.1502,36.235,75855.0
2019-11-19 09:40:00,42.7,42.8,42.67,42.72,40394.0,36.2265,36.3114,36.2011,36.2435,40394.0
2019-11-19 09:50:00,42.72,42.79,42.69,42.77,79712.0,36.2435,36.3029,36.218,36.2859,79712.0
2019-11-19 10:00:00,42.77,42.86,42.76,42.86,36813.0,36.2859,36.3623,36.2774,36.3623,36813.0
2019-11-19 10:10:00,42.86,42.96,42.84,42.95,33033.0,36.3623,36.4471,36.3453,36.4386,33033.0
2019-11-19 10:20:00,42.96,43.03,42.91,42.97,39943.0,36.4471,36.5065,36.4047,36.4556,39943.0
2019-11-19 10:30:00,42.97,43.01,42.89,43.0,60707.0,36.4556,36.4895,36.3877,36.481,60707.0
2019-11-19 10:40:00,43.01,43.03,42.92,42.93,51651.0,36.4895,36.5065,36.4132,36.4217,51651.0
2019-11-19 10:50:00,42.93,43.01,42.88,42.96,105474.0,36.4217,36.4895,36.3792,36.4471,105474.0
2019-11-19 11:00:00,42.95,42.95,42.84,42.84,44283.0,36.4386,36.4386,36.3453,36.3453,44283.0
2019-11-19 11:10:00,42.84,42.87,42.81,42.83,37225.0,36.3453,36.3708,36.3199,36.3368,37225.0
2019-11-19 11:20:00,42.84,42.88,42.82,42.85,25227.0,36.3453,36.3792,36.3283,36.3538,25227.0
2019-11-19 11:30:00,42.85,42.96,42.83,42.95,45006.0,36.3538,36.4471,36.3368,36.4386,45006.0
2019-11-19 11:40:00,42.94,42.94,42.79,42.79,39584.0,36.4301,36.4301,36.3029,36.3029,39584.0
2019-11-19 11:50:00,42.79,42.9,42.73,42.9,79506.0,36.3029,36.3962,36.252,36.3962,79506.0
2019-11-19 12:00:00,42.89,42.89,42.82,42.83,34955.0,36.3877,36.3877,36.3283,36.3368,34955.0
2019-11-19 12:10:00,42.83,42.89,42.83,42.89,17872.0,36.3368,36.3877,36.3368,36.3877,17872.0
2019-11-19 12:20:00,42.88,42.88,42.84,42.85,25355.0,36.3792,36.3792,36.3453,36.3538,25355.0
2019-11-19 12:30:00,42.85,42.86,42.82,42.83,31168.0,36.3538,36.3623,36.3283,36.3368,31168.0
2019-11-19 12:40:00,42.84,42.95,42.83,42.94,18029.0,36.3453,36.4386,36.3368,36.4301,18029.0
2019-11-19 12:50:00,42.95,43.01,42.94,43.0,19629.0,36.4386,36.4895,36.4301,36.481,19629.0
2019-11-19 13:00:00,43.0,43.03,42.95,43.01,16570.0,36.481,36.5065,36.4386,36.4895,16570.0
2019-11-19 13:10:00,43.01,43.04,42.99,43.04,17540.0,36.4895,36.515,36.4726,36.515,17540.0
2019-11-19 13:20:00,43.03,43.09,43.03,43.08,46627.0,36.5065,36.5574,36.5065,36.5489,46627.0
2019-11-19 13:30:00,43.07,43.08,43.01,43.03,39977.0,36.5404,36.5489,36.4895,36.5065,39977.0
2019-11-19 13:40:00,43.03,43.03,42.99,43.01,22425.0,36.5065,36.5065,36.4726,36.4895,22425.0
2019-11-19 13:50:00,43.01,43.02,42.97,42.99,21579.0,36.4895,36.498,36.4556,36.4726,21579.0
2019-11-19 14:00:00,43.0,43.03,42.99,43.02,28229.0,36.481,36.5065,36.4726,36.498,28229.0
2019-11-19 14:10:00,43.02,43.1,43.01,43.09,38667.0,36.498,36.5659,36.4895,36.5574,38667.0
2019-11-19 14:20:00,43.09,43.13,43.09,43.13,21176.0,36.5574,36.5913,36.5574,36.5913,21176.0
2019-11-19 14:30:00,43.13,43.13,43.08,43.1,22195.0,36.5913,36.5913,36.5489,36.5659,22195.0
2019-11-19 14:40:00,43.09,43.18,43.09,43.16,33761.0,36.5574,36.6338,36.5574,36.6168,33761.0
2019-11-19 14:50:00,43.16,43.16,43.1,43.11,29105.0,36.6168,36.6168,36.5659,36.5744,29105.0
2019-11-19 15:00:00,43.11,43.11,43.08,43.09,26432.0,36.5744,36.5744,36.5489,36.5574,26432.0
2019-11-19 15:10:00,43.09,43.12,43.06,43.12,49720.0,36.5574,36.5829,36.532,36.5829,49720.0
2019-11-19 15:20:00,43.12,43.16,43.11,43.14,43066.0,36.5829,36.6168,36.5744,36.5998,43066.0
2019-11-19 15:30:00,43.14,43.22,43.13,43.22,75839.0,36.5998,36.6677,36.5913,36.6677,75839.0
2019-11-19 15:40:00,43.22,43.22,43.13,43.17,94834.0,36.6677,36.6677,36.5913,36.6253,94834.0
2019-11-19 15:50:00,43.16,43.17,43.08,43.09,324501.0,36.6168,36.6253,36.5489,36.5574,324501.0
2019-11-20 09:30:00,42.8,42.83,42.56,42.66,99250.0,36.6104,36.6361,36.4051,36.4906,99250.0
2019-11-20 09:40:00,42.67,42.69,42.5,42.56,27617.0,36.4992,36.5163,36.3538,36.4051,27617.0
2019-11-20 09:50:00,42.57,42.71,42.5,42.7,87387.0,36.4137,36.5334,36.3538,36.5249,87387.0
2019-11-20 10:00:00,42.7,42.7,42.55,42.62,66864.0,36.5249,36.5249,36.3966,36.4564,66864.0
2019-11-20 10:10:00,42.62,42.62,42.51,42.54,22208.0,36.4564,36.4564,36.3623,36.388,22208.0
2019-11-20 10:20:00,42.55,42.62,42.52,42.62,14319.0,36.3966,36.4564,36.3709,36.4564,14319.0
2019-11-20 10:30:00,42.62,42.78,42.62,42.74,23356.0,36.4564,36.5933,36.4564,36.5591,23356.0
2019-11-20 10:40:00,42.73,42.85,42.71,42.85,23831.0,36.5505,36.6532,36.5334,36.6532,23831.0
2019-11-20 10:50:00,42.86,42.9,42.75,42.76,79030.0,36.6617,36.6959,36.5676,36.5762,79030.0
2019-11-20 11:00:00,42.76,42.81,42.72,42.81,18562.0,36.5762,36.619,36.542,36.619,18562.0
2019-11-20 11:10:00,42.81,42.9,42.76,42.87,12080.0,36.619,36.6959,36.5762,36.6703,12080.0
2019-11-20 11:20:00,42.87,42.92,42.87,42.89,14817.0,36.6703,36.713,36.6703,36.6874,14817.0
2019-11-20 11:30:00,42.89,42.93,42.88,42.91,15049.0,36.6874,36.7216,36.6788,36.7045,15049.0
2019-11-20 11:40:00,42.91,42.97,42.89,42.95,17437.0,36.7045,36.7558,36.6874,36.7387,17437.0
2019-11-20 11:50:00,42.95,42.97,42.93,42.94,14260.0,36.7387,36.7558,36.7216,36.7302,14260.0
2019-11-20 12:00:00,42.94,42.95,42.86,42.86,16858.0,36.7302,36.7387,36.6617,36.6617,16858.0
2019-11-20 12:10:00,42.85,42.86,42.78,42.79,30347.0,36.6532,36.6617,36.5933,36.6018,30347.0
2019-11-20 12:20:00,42.79,42.86,42.78,42.86,23467.0,36.6018,36.6617,36.5933,36.6617,23467.0
2019-11-20 12:30:00,42.87,42.87,42.83,42.84,12247.0,36.6703,36.6703,36.6361,36.6446,12247.0
2019-11-20 12:40:00,42.83,42.85,42.8,42.82,10121.0,36.6361,36.6532,36.6104,36.6275,10121.0
2019-11-20 12:50:00,42.82,42.83,42.62,42.71,38578.0,36.6275,36.6361,36.4564,36.5334,38578.0
2019-11-20 13:00:00,42.71,42.71,42.47,42.48,27921.0,36.5334,36.5334,36.3281,36.3367,27921.0
2019-11-20 13:10:00,42.47,42.47,42.35,42.4,26814.0,36.3281,36.3281,36.2255,36.2683,26814.0
2019-11-20 13:20:00,42.41,42.48,42.4,42.43,31945.0,36.2768,36.3367,36.2683,36.2939,31945.0
2019-11-20 13:30:00,42.43,42.44,42.36,42.36,23190.0,36.2939,36.3025,36.234,36.234,23190.0
2019-11-20 13:40:00,42.37,42.44,42.33,42.44,16221.0,36.2426,36.3025,36.2084,36.3025,16221.0
2019-11-20 13:50:00,42.43,42.49,42.38,42.44,34634.0,36.2939,36.3452,36.2511,36.3025,34634.0
2019-11-20 14:00:00,42.44,42.51,42.43,42.51,26570.0,36.3025,36.3623,36.2939,36.3623,26570.0
2019-11-20 14:10:00,42.52,42.63,42.51,42.61,24628.0,36.3709,36.465,36.3623,36.4479,24628.0
2019-11-20 14:20:00,42.61,42.67,42.58,42.66,12313.0,36.4479,36.4992,36.4222,36.4906,12313.0
2019-11-20 14:30:00,42.66,42.69,42.64,42.66,20614.0,36.4906,36.5163,36.4735,36.4906,20614.0
2019-11-20 14:40:00,42.67,42.69,42.63,42.65,17510.0,36.4992,36.5163,36.465,36.4821,17510.0
2019-11-20 14:50:00,42.66,42.67,42.61,42.63,21400.0,36.4906,36.4992,36.4479,36.465,21400.0
2019-11-20 15:00:00,42.64,42.65,42.55,42.6,35642.0,36.4735,36.4821,36.3966,36.4393,35642.0
2019-11-20 15:10:00,42.6,42.65,42.58,42.59,38218.0,36.4393,36.4821,36.4222,36.4308,38218.0
2019-11-20 15:20:00,42.58,42.61,42.53,42.54,28607.0,36.4222,36.4479,36.3795,36.388,28607.0
2019-11-20 15:30:00,42.54,42.54,42.46,42.49,40582.0,36.388,36.388,36.3196,36.3452,40582.0
2019-11-20 15:40:00,42.49,42.56,42.49,42.52,46041.0,36.3452,36.4051,36.3452,36.3709,46041.0
2019-11-20 15:50:00,42.51,42.57,42.46,42.49,248059.0,36.3623,36.4137,36.3196,36.3452,248059.0
2019-11-21 09:30:00,42.59,42.59,42.34,42.47,36774.0,36.4308,36.4308,36.2169,36.3281,36774.0
2019-11-21 09:40:00,42.49,42.49,42.24,42.44,76845.0,36.3452,36.3452,36.1314,36.3025,76845.0
2019-11-21 09:50:00,42.44,42.55,42.41,42.49,31356.0,36.3025,36.3966,36.2768,36.3452,31356.0
2019-11-21 10:00:00,42.49,42.5,42.27,42.4,85406.0,36.3452,36.3538,36.1571,36.2683,85406.0
2019-11-21 10:10:00,42.39,42.39,42.23,42.24,24234.0,36.2597,36.2597,36.1228,36.1314,24234.0
2019-11-21 10:20:00,42.24,42.26,42.17,42.19,45490.0,36.1314,36.1485,36.0715,36.0886,45490.0
2019-11-21 10:30:00,42.19,42.26,42.17,42.19,113317.0,36.0886,36.1485,36.0715,36.0886,113317.0
2019-11-21 10:40:00,42.19,42.44,42.19,42.42,134221.0,36.0886,36.3025,36.0886,36.2854,134221.0
2019-11-21 10:50:00,42.41,42.47,42.4,42.47,23850.0,36.2768,36.3281,36.2683,36.3281,23850.0
2019-11-21 11:00:00,42.49,42.49,42.43,42.43,17659.0,36.3452,36.3452,36.2939,36.2939,17659.0
2019-11-21 11:10:00,42.42,42.42,42.33,42.38,15320.0,36.2854,36.2854,36.2084,36.2511,15320.0
2019-11-21 11:20:00,42.39,42.49,42.39,42.48,29447.0,36.2597,36.3452,36.2597,36.3367,29447.0
2019-11-21 11:30:00,42.47,42.53,42.45,42.46,26005.0,36.3281,36.3795,36.311,36.3196,26005.0
2019-11-21 11:40:00,42.47,42.51,42.46,42.48,20410.0,36.3281,36.3623,36.3196,36.3367,20410.0
2019-11-21 11:50:00,42.49,42.52,42.46,42.5,23532.0,36.3452,36.3709,36.3196,36.3538,23532.0
2019-11-21 12:00:00,42.51,42.6,42.49,42.59,24100.0,36.3623,36.4393,36.3452,36.4308,24100.0
2019-11-21 12:10:00,42.6,42.62,42.59,42.61,15692.0,36.4393,36.4564,36.4308,36.4479,15692.0
2019-11-21 12:20:00,42.62,42.63,42.53,42.53,12722.0,36.4564,36.465,36.3795,36.3795,12722.0
2019-11-21 12:30:00,42.53,42.57,42.52,42.56,8749.0,36.3795,36.4137,36.3709,36.4051,8749.0
2019-11-21 12:40:00,42.56,42.58,42.55,42.56,8029.0,36.4051,36.4222,36.3966,36.4051,8029.0
2019-11-21 12:50:00,42.56,42.58,42.54,42.57,16488.0,36.4051,36.4222,36.388,36.4137,16488.0
2019-11-21 13:00:00,42.57,42.62,42.57,42.62,12674.0,36.4137,36.4564,36.4137,36.4564,12674.0
2019-11-21 13:10:00,42.62,42.64,42.61,42.62,18744.0,36.4564,36.4735,36.4479,36.4564,18744.0
2019-11-21 13:20:00,42.62,42.67,42.58,42.66,28257.0,36.4564,36.4992,36.4222,36.4906,28257.0
2019-11-21 13:30:00,42.67,42.69,42.66,42.67,17707.0,36.4992,36.5163,36.4906,36.4992,17707.0
2019-11-21 13:40:00,42.67,42.71,42.66,42.68,20101.0,36.4992,36.5334,36.4906,36.5078,20101.0
2019-11-21 13:50:00,42.69,42.69,42.64,42.64,11659.0,36.5163,36.5163,36.4735,36.4735,11659.0
2019-11-21 14:00:00,42.65,42.7,42.62,42.69,25901.0,36.4821,36.5249,36.4564,36.5163,25901.0
2019-11-21 14:10:00,42.7,42.7,42.67,42.68,13535.0,36.5249,36.5249,36.4992,36.5078,13535.0
2019-11-21 14:20:00,42.68,42.7,42.66,42.66,18568.0,36.5078,36.5249,36.4906,36.4906,18568.0
2019-11-21 14:30:00,42.66,42.74,42.66,42.73,29709.0,36.4906,36.5591,36.4906,36.5505,29709.0
2019-11-21 14:40:00,42.74,42.79,42.73,42.79,23818.0,36.5591,36.6018,36.5505,36.6018,23818.0
2019-11-21 14:50:00,42.79,42.82,42.78,42.81,45762.0,36.6018,36.6275,36.5933,36.619,45762.0
2019-11-21 15:00:00,42.81,42.81,42.73,42.73,79587.0,36.619,36.619,36.5505,36.5505,79587.0
2019-11-21 15:10:00,42.73,42.74,42.66,42.74,54222.0,36.5505,36.5591,36.4906,36.5591,54222.0
2019-11-21 15:20:00,42.74,42.77,42.72,42.73,67612.0,36.5591,36.5847,36.542,36.5505,67612.0
2019-11-21 15:30:00,42.73,42.75,42.65,42.68,86724.0,36.5505,36.5676,36.4821,36.5078,86724.0
2019-11-21 15:40:00,42.68,42.75,42.68,42.74,71781.0,36.5078,36.5676,36.5078,36.5591,71781.0
2019-11-21 15:50:00,42.73,42.83,42.69,42.82,656065.0,36.5505,36.6361,36.5163,36.6275,656065.0
2019-11-22 09:30:00,42.79,42.88,42.61,42.68,69726.0,36.6018,36.6788,36.4479,36.5078,69726.0
2019-11-22 09:40:00,42.67,42.87,42.64,42.85,33426.0,36.4992,36.6703,36.4735,36.6532,33426.0
2019-11-22 09:50:00,42.85,42.97,42.78,42.78,34827.0,36.6532,36.7558,36.5933,36.5933,34827.0
2019-11-22 10:00:00,42.79,42.85,42.7,42.78,44006.0,36.6018,36.6532,36.5249,36.5933,44006.0
2019-11-22 10:10:00,42.77,42.84,42.74,42.83,41578.0,36.5847,36.6446,36.5591,36.6361,41578.0
2019-11-22 10:20:00,42.84,42.9,42.7,42.7,33437.0,36.6446,36.6959,36.5249,36.5249,33437.0
2019-11-22 10:30:00,42.7,42.81,42.7,42.76,44450.0,36.5249,36.619,36.5249,36.5762,44450.0
2019-11-22 10:40:00,42.77,42.8,42.68,42.79,38664.0,36.5847,36.6104,36.5078,36.6018,38664.0
2019-11-22 10:50:00,42.79,42.79,42.7,42.73,46491.0,36.6018,36.6018,36.5249,36.5505,46491.0
2019-11-22 11:00:00,42.73,42.74,42.61,42.64,40018.0,36.5505,36.5591,36.4479,36.4735,40018.0
2019-11-22 11:10:00,42.64,42.67,42.59,42.66,35328.0,36.4735,36.4992,36.4308,36.4906,35328.0
2019-11-22 11:20:00,42.66,42.69,42.64,42.67,24144.0,36.4906,36.5163,36.4735,36.4992,24144.0
2019-11-22 11:30:00,42.66,42.77,42.66,42.77,26412.0,36.4906,36.5847,36.4906,36.5847,26412.0
2019-11-22 11:40:00,42.76,42.86,42.76,42.86,32010.0,36.5762,36.6617,36.5762,36.6617,32010.0
2019-11-22 11:50:00,42.87,42.87,42.76,42.79,24515.0,36.6703,36.6703,36.5762,36.6018,24515.0
2019-11-22 12:00:00,42.78,42.86,42.78,42.83,16752.0,36.5933,36.6617,36.5933,36.6361,16752.0
2019-11-22 12:10:00,42.84,42.86,42.79,42.83,24046.0,36.6446,36.6617,36.6018,36.6361,24046.0
2019-11-22 12:20:00,42.83,42.84,42.8,42.82,15096.0,36.6361,36.6446,36.6104,36.6275,15096.0
2019-11-22 12:30:00,42.82,42.83,42.79,42.81,15408.0,36.6275,36.6361,36.6018,36.619,15408.0
2019-11-22 12:40:00,42.8,42.82,42.79,42.8,10725.0,36.6104,36.6275,36.6018,36.6104,10725.0
2019-11-22 12:50:00,42.81,42.86,42.8,42.86,19958.0,36.619,36.6617,36.6104,36.6617,19958.0
2019-11-22 13:00:00,42.85,42.89,42.85,42.86,18325.0,36.6532,36.6874,36.6532,36.6617,18325.0
2019-11-22 13:10:00,42.87,42.91,42.86,42.91,16201.0,36.6703,36.7045,36.6617,36.7045,16201.0
2019-11-22 13:20:00,42.91,42.91,42.86,42.89,19994.0,36.7045,36.7045,36.6617,36.6874,19994.0
2019-11-22 13:30:00,42.88,42.89,42.86,42.87,14473.0,36.6788,36.6874,36.6617,36.6703,14473.0
2019-11-22 13:40:00,42.86,42.89,42.83,42.86,40849.0,36.6617,36.6874,36.6361,36.6617,40849.0
2019-11-22 13:50:00,42.87,42.91,42.85,42.9,12866.0,36.6703,36.7045,36.6532,36.6959,12866.0
2019-11-22 14:00:00,42.9,42.9,42.82,42.87,21858.0,36.6959,36.6959,36.6275,36.6703,21858.0
2019-11-22 14:10:00,42.86,42.86,42.82,42.82,14085.0,36.6617,36.6617,36.6275,36.6275,14085.0
2019-11-22 14:20:00,42.82,42.86,42.81,42.85,25209.0,36.6275,36.6617,36.619,36.6532,25209.0
2019-11-22 14:30:00,42.86,42.86,42.84,42.84,11784.0,36.6617,36.6617,36.6446,36.6446,11784.0
2019-11-22 14:40:00,42.84,42.87,42.83,42.87,20152.0,36.6446,36.6703,36.6361,36.6703,20152.0
2019-11-22 14:50:00,42.87,42.87,42.84,42.84,23310.0,36.6703,36.6703,36.6446,36.6446,23310.0
2019-11-22 15:00:00,42.84,42.84,42.78,42.82,26976.0,36.6446,36.6446,36.5933,36.6275,26976.0
2019-11-22 15:10:00,42.82,42.85,42.8,42.82,20169.0,36.6275,36.6532,36.6104,36.6275,20169.0
2019-11-22 15:20:00,42.82,42.82,42.75,42.77,28537.0,36.6275,36.6275,36.5676,36.5847,28537.0
2019-11-22 15:30:00,42.77,42.77,42.72,42.75,29648.0,36.5847,36.5847,36.542,36.5676,29648.0
2019-11-22 15:40:00,42.74,42.84,42.73,42.8,56511.0,36.5591,36.6446,36.5505,36.6104,56511.0
2019-11-22 15:50:00,42.8,42.8,42.7,42.71,221456.0,36.6104,36.6104,36.5249,36.5334,221456.0
2019-11-25 09:30:00,42.89,42.91,42.7,42.85,50284.0,36.6874,36.7045,36.5249,36.6532,50284.0
2019-11-25 09:40:00,42.86,42.99,42.85,42.99,28484.0,36.6617,36.7729,36.6532,36.7729,28484.0
2019-11-25 09:50:00,42.98,42.98,42.91,42.95,24030.0,36.7644,36.7644,36.7045,36.7387,24030.0
2019-11-25 10:00:00,42.95,43.07,42.94,43.06,43215.0,36.7387,36.8414,36.7302,36.8328,43215.0
2019-11-25 10:10:00,43.06,43.08,43.03,43.06,33419.0,36.8328,36.8499,36.8071,36.8328,33419.0
2019-11-25 10:20:00,43.05,43.09,43.04,43.05,19676.0,36.8242,36.8585,36.8157,36.8242,19676.0
2019-11-25 10:30:00,43.05,43.08,43.02,43.05,25481.0,36.8242,36.8499,36.7986,36.8242,25481.0
2019-11-25 10:40:00,43.05,43.07,42.98,43.01,21836.0,36.8242,36.8414,36.7644,36.79,21836.0
2019-11-25 10:50:00,43.0,43.01,42.95,42.95,19392.0,36.7815,36.79,36.7387,36.7387,19392.0
2019-11-25 11:00:00,42.95,42.96,42.86,42.9,16397.0,36.7387,36.7473,36.6617,36.6959,16397.0
2019-11-25 11:10:00,42.91,42.98,42.9,42.97,22167.0,36.7045,36.7644,36.6959,36.7558,22167.0
2019-11-25 11:20:00,42.97,43.0,42.96,42.99,20907.0,36.7558,36.7815,36.7473,36.7729,20907.0
2019-11-25 11:30:00,42.99,43.0,42.95,42.96,12615.0,36.7729,36.7815,36.7387,36.7473,12615.0
2019-11-25 11:40:00,42.96,42.98,42.94,42.97,13021.0,36.7473,36.7644,36.7302,36.7558,13021.0
2019-11-25 11:50:00,42.98,43.0,42.97,42.99,14149.0,36.7644,36.7815,36.7558,36.7729,14149.0
2019-11-25 12:00:00,43.0,43.0,42.97,42.98,16552.0,36.7815,36.7815,36.7558,36.7644,16552.0
2019-11-25 12:10:00,42.98,43.0,42.96,43.0,11113.0,36.7644,36.7815,36.7473,36.7815,11113.0
2019-11-25 12:20:00,43.0,43.02,42.99,42.99,11570.0,36.7815,36.7986,36.7729,36.7729,11570.0
2019-11-25 12:30:00,43.0,43.04,42.99,43.01,12769.0,36.7815,36.8157,36.7729,36.79,12769.0
2019-11-25 12:40:00,43.0,43.03,43.0,43.03,8881.0,36.7815,36.8071,36.7815,36.8071,8881.0
2019-11-25 12:50:00,43.02,43.04,43.02,43.04,12049.0,36.7986,36.8157,36.7986,36.8157,12049.0
2019-11-25 13:00:00,43.04,43.07,43.03,43.06,25938.0,36.8157,36.8414,36.8071,36.8328,25938.0
2019-11-25 13:10:00,43.05,43.06,43.04,43.05,17009.0,36.8242,36.8328,36.8157,36.8242,17009.0
2019-11-25 13:20:00,43.06,43.09,43.04,43.06,46141.0,36.8328,36.8585,36.8157,36.8328,46141.0
2019-11-25 13:30:00,43.06,43.07,43.05,43.06,17090.0,36.8328,36.8414,36.8242,36.8328,17090.0
2019-11-25 13:40:00,43.06,43.08,43.04,43.04,26666.0,36.8328,36.8499,36.8157,36.8157,26666.0
2019-11-25 13:50:00,43.04,43.04,43.0,43.03,15519.0,36.8157,36.8157,36.7815,36.8071,15519.0
2019-11-25 14:00:00,43.02,43.05,42.98,42.98,27004.0,36.7986,36.8242,36.7644,36.7644,27004.0
2019-11-25 14:10:00,42.97,43.0,42.96,43.0,16539.0,36.7558,36.7815,36.7473,36.7815,16539.0
2019-11-25 14:20:00,42.99,43.0,42.95,42.96,19186.0,36.7729,36.7815,36.7387,36.7473,19186.0
2019-11-25 14:30:00,42.96,43.01,42.95,43.01,19177.0,36.7473,36.79,36.7387,36.79,19177.0
2019-11-25 14:40:00,43.01,43.03,43.0,43.02,15896.0,36.79,36.8071,36.7815,36.7986,15896.0
2019-11-25 14:50:00,43.01,43.06,43.01,43.02,26299.0,36.79,36.8328,36.79,36.7986,26299.0
2019-11-25 15:00:00,43.02,43.05,43.01,43.02,14258.0,36.7986,36.8242,36.79,36.7986,14258.0
2019-11-25 15:10:00,43.01,43.05,43.01,43.05,26068.0,36.79,36.8242,36.79,36.8242,26068.0
2019-11-25 15:20:00,43.04,43.07,43.04,43.06,36052.0,36.8157,36.8414,36.8157,36.8328,36052.0
2019-11-25 15:30:00,43.07,43.09,43.06,43.07,44018.0,36.8414,36.8585,36.8328,36.8414,44018.0
2019-11-25 15:40:00,43.08,43.08,43.03,43.06,55811.0,36.8499,36.8499,36.8071,36.8328,55811.0
2019-11-25 15:50:00,43.05,43.13,43.05,43.08,188612.0,36.8242,36.8927,36.8242,36.8499,188612.0
2019-11-26 09:30:00,43.02,43.03,42.67,42.7,114528.0,36.7986,36.8071,36.4992,36.5249,114528.0
2019-11-26 09:40:00,42.72,42.8,42.66,42.8,41669.0,36.542,36.6104,36.4906,36.6104,41669.0
2019-11-26 09:50:00,42.8,43.04,42.78,42.98,28616.0,36.6104,36.8157,36.5933,36.7644,28616.0
2019-11-26 10:00:00,43.0,43.02,42.88,42.92,24150.0,36.7815,36.7986,36.6788,36.713,24150.0
2019-11-26 10:10:00,42.92,42.95,42.91,42.91,12046.0,36.713,36.7387,36.7045,36.7045,12046.0
2019-11-26 10:20:00,42.91,42.92,42.83,42.88,21296.0,36.7045,36.713,36.6361,36.6788,21296.0
2019-11-26 10:30:00,42.87,42.88,42.76,42.76,38828.0,36.6703,36.6788,36.5762,36.5762,38828.0
2019-11-26 10:40:00,42.76,42.88,42.75,42.88,21899.0,36.5762,36.6788,36.5676,36.6788,21899.0
2019-11-26 10:50:00,42.88,42.88,42.81,42.83,15770.0,36.6788,36.6788,36.619,36.6361,15770.0
2019-11-26 11:00:00,42.83,42.91,42.83,42.88,15989.0,36.6361,36.7045,36.6361,36.6788,15989.0
2019-11-26 11:10:00,42.87,42.95,42.87,42.93,22492.0,36.6703,36.7387,36.6703,36.7216,22492.0
2019-11-26 11:20:00,42.93,42.98,42.92,42.95,16937.0,36.7216,36.7644,36.713,36.7387,16937.0
2019-11-26 11:30:00,42.94,42.99,42.91,42.95,17661.0,36.7302,36.7729,36.7045,36.7387,17661.0
2019-11-26 11:40:00,42.95,42.97,42.91,42.92,16777.0,36.7387,36.7558,36.7045,36.713,16777.0
2019-11-26 11:50:00,42.92,42.95,42.92,42.93,17009.0,36.713,36.7387,36.713,36.7216,17009.0
2019-11-26 12:00:00,42.93,42.94,42.86,42.87,17638.0,36.7216,36.7302,36.6617,36.6703,17638.0
2019-11-26 12:10:00,42.87,42.88,42.83,42.84,30495.0,36.6703,36.6788,36.6361,36.6446,30495.0
2019-11-26 12:20:00,42.84,42.85,42.78,42.83,32198.0,36.6446,36.6532,36.5933,36.6361,32198.0
2019-11-26 12:30:00,42.82,42.84,42.82,42.83,12209.0,36.6275,36.6446,36.6275,36.6361,12209.0
2019-11-26 12:40:00,42.83,42.83,42.8,42.81,26200.0,36.6361,36.6361,36.6104,36.619,26200.0
2019-11-26 12:50:00,42.8,42.81,42.72,42.73,15439.0,36.6104,36.619,36.542,36.5505,15439.0
2019-11-26 13:00:00,42.74,42.75,42.7,42.71,15852.0,36.5591,36.5676,36.5249,36.5334,15852.0
2019-11-26 13:10:00,42.71,42.75,42.69,42.75,15963.0,36.5334,36.5676,36.5163,36.5676,15963.0
2019-11-26 13:20:00,42.74,42.76,42.69,42.7,16332.0,36.5591,36.5762,36.5163,36.5249,16332.0
2019-11-26 13:30:00,42.7,42.71,42.64,42.68,24260.0,36.5249,36.5334,36.4735,36.5078,24260.0
2019-11-26 13:40:00,42.68,42.68,42.65,42.66,14592.0,36.5078,36.5078,36.4821,36.4906,14592.0
2019-11-26 13:50:00,42.66,42.68,42.63,42.66,20133.0,36.4906,36.5078,36.465,36.4906,20133.0
2019-11-26 14:00:00,42.66,42.69,42.62,42.68,43563.0,36.4906,36.5163,36.4564,36.5078,43563.0
2019-11-26 14:10:00,42.69,42.71,42.64,42.68,42535.0,36.5163,36.5334,36.4735,36.5078,42535.0
2019-11-26 14:20:00,42.68,42.69,42.64,42.68,21702.0,36.5078,36.5163,36.4735,36.5078,21702.0
2019-11-26 14:30:00,42.68,42.69,42.67,42.68,19916.0,36.5078,36.5163,36.4992,36.5078,19916.0
2019-11-26 14:40:00,42.69,42.69,42.64,42.66,20034.0,36.5163,36.5163,36.4735,36.4906,20034.0
2019-11-26 14:50:00,42.66,42.67,42.64,42.65,18591.0,36.4906,36.4992,36.4735,36.4821,18591.0
2019-11-26 15:00:00,42.65,42.65,42.59,42.61,28983.0,36.4821,36.4821,36.4308,36.4479,28983.0
2019-11-26 15:10:00,42.6,42.62,42.58,42.62,21918.0,36.4393,36.4564,36.4222,36.4564,21918.0
2019-11-26 15:20:00,42.63,42.63,42.6,42.63,34671.0,36.465,36.465,36.4393,36.465,34671.0
2019-11-26 15:30:00,42.63,42.65,42.61,42.65,41611.0,36.465,36.4821,36.4479,36.4821,41611.0
2019-11-26 15:40:00,42.65,42.68,42.64,42.68,52954.0,36.4821,36.5078,36.4735,36.5078,52954.0
2019-11-26 15:50:00,42.69,42.78,42.68,42.74,270624.0,36.5163,36.5933,36.5078,36.5591,270624.0
2019-11-27 09:30:00,42.88,42.94,42.76,42.8,72997.0,36.6788,36.7302,36.5762,36.6104,72997.0
2019-11-27 09:40:00,42.79,42.92,42.79,42.81,70397.0,36.6018,36.713,36.6018,36.619,70397.0
2019-11-27 09:50:00,42.83,42.98,42.82,42.95,21584.0,36.6361,36.7644,36.6275,36.7387,21584.0
2019-11-27 10:00:00,42.94,42.98,42.89,42.92,27281.0,36.7302,36.7644,36.6874,36.713,27281.0
2019-11-27 10:10:00,42.92,42.94,42.9,42.92,20817.0,36.713,36.7302,36.6959,36.713,20817.0
2019-11-27 10:20:00,42.91,42.93,42.89,42.9,10351.0,36.7045,36.7216,36.6874,36.6959,10351.0
2019-11-27 10:30:00,42.91,42.94,42.88,42.9,18220.0,36.7045,36.7302,36.6788,36.6959,18220.0
2019-11-27 10:40:00,42.91,42.91,42.86,42.88,23900.0,36.7045,36.7045,36.6617,36.6788,23900.0
2019-11-27 10:50:00,42.87,42.89,42.81,42.89,26707.0,36.6703,36.6874,36.619,36.6874,26707.0
2019-11-27 11:00:00,42.89,42.9,42.84,42.9,21595.0,36.6874,36.6959,36.6446,36.6959,21595.0
2019-11-27 11:10:00,42.9,42.91,42.83,42.84,21928.0,36.6959,36.7045,36.6361,36.6446,21928.0
2019-11-27 11:20:00,42.84,42.89,42.79,42.89,18017.0,36.6446,36.6874,36.6018,36.6874,18017.0
2019-11-27 11:30:00,42.88,42.9,42.87,42.9,17547.0,36.6788,36.6959,36.6703,36.6959,17547.0
2019-11-27 11:40:00,42.9,42.91,42.87,42.91,13423.0,36.6959,36.7045,36.6703,36.7045,13423.0
2019-11-27 11:50:00,42.91,42.94,42.87,42.9,31838.0,36.7045,36.7302,36.6703,36.6959,31838.0
2019-11-27 12:00:00,42.9,42.94,42.89,42.93,16404.0,36.6959,36.7302,36.6874,36.7216,16404.0
2019-11-27 12:10:00,42.92,42.94,42.89,42.89,15272.0,36.713,36.7302,36.6874,36.6874,15272.0
2019-11-27 12:20:00,42.89,42.94,42.89,42.93,12064.0,36.6874,36.7302,36.6874,36.7216,12064.0
2019-11-27 12:30:00,42.93,42.96,42.92,42.96,10264.0,36.7216,36.7473,36.713,36.7473,10264.0
2019-11-27 12:40:00,42.96,42.97,42.91,42.92,12470.0,36.7473,36.7558,36.7045,36.713,12470.0
2019-11-27 12:50:00,42.91,42.96,42.9,42.94,12330.0,36.7045,36.7473,36.6959,36.7302,12330.0
2019-11-27 13:00:00,42.94,42.95,42.91,42.91,18172.0,36.7302,36.7387,36.7045,36.7045,18172.0
2019-11-27 13:10:00,42.92,42.98,42.91,42.97,20496.0,36.713,36.7644,36.7045,36.7558,20496.0
2019-11-27 13:20:00,42.97,42.98,42.96,42.97,13291.0,36.7558,36.7644,36.7473,36.7558,13291.0
2019-11-27 13:30:00,42.98,43.0,42.96,42.97,25192.0,36.7644,36.7815,36.7473,36.7558,25192.0
2019-11-27 13:40:00,42.97,42.98,42.96,42.98,7713.0,36.7558,36.7644,36.7473,36.7644,7713.0
2019-11-27 13:50:00,42.98,43.04,42.97,42.98,39008.0,36.7644,36.8157,36.7558,36.7644,39008.0
2019-11-27 14:00:00,42.97,42.98,42.91,42.93,24737.0,36.7558,36.7644,36.7045,36.7216,24737.0
2019-11-27 14:10:00,42.94,42.95,42.91,42.91,17031.0,36.7302,36.7387,36.7045,36.7045,17031.0
2019-11-27 14:20:00,42.92,42.93,42.91,42.92,27674.0,36.713,36.7216,36.7045,36.713,27674.0
2019-11-27 14:30:00,42.91,42.93,42.91,42.93,19266.0,36.7045,36.7216,36.7045,36.7216,19266.0
2019-11-27 14:40:00,42.92,42.93,42.91,42.92,15990.0,36.713,36.7216,36.7045,36.713,15990.0
2019-11-27 14:50:00,42.93,42.95,42.91,42.91,39177.0,36.7216,36.7387,36.7045,36.7045,39177.0
2019-11-27 15:00:00,42.92,42.93,42.88,42.91,33605.0,36.713,36.7216,36.6788,36.7045,33605.0
2019-11-27 15:10:00,42.91,42.93,42.9,42.92,42710.0,36.7045,36.7216,36.6959,36.713,42710.0
2019-11-27 15:20:00,42.91,42.92,42.88,42.89,21879.0,36.7045,36.713,36.6788,36.6874,21879.0
2019-11-27 15:30:00,42.89,42.91,42.83,42.84,50958.0,36.6874,36.7045,36.6361,36.6446,50958.0
2019-11-27 15:40:00,42.84,42.94,42.82,42.94,56974.0,36.6446,36.7302,36.6275,36.7302,56974.0
2019-11-27 15:50:00,42.94,42.96,42.89,42.94,220905.0,36.7302,36.7473,36.6874,36.7302,220905.0
2019-11-29 09:30:00,42.78,42.86,42.67,42.76,54617.0,36.5933,36.6617,36.4992,36.5762,54617.0
2019-11-29 09:40:00,42.75,42.85,42.69,42.78,64298.0,36.5676,36.6532,36.5163,36.5933,64298.0
2019-11-29 09:50:00,42.79,42.89,42.77,42.86,29673.0,36.6018,36.6874,36.5847,36.6617,29673.0
2019-11-29 10:00:00,42.87,42.9,42.78,42.86,62147.0,36.6703,36.6959,36.5933,36.6617,62147.0
2019-11-29 10:10:00,42.86,42.92,42.85,42.92,16180.0,36.6617,36.713,36.6532,36.713,16180.0
2019-11-29 10:20:00,42.94,42.97,42.86,42.89,22152.0,36.7302,36.7558,36.6617,36.6874,22152.0
2019-11-29 10:30:00,42.89,42.98,42.89,42.95,16662.0,36.6874,36.7644,36.6874,36.7387,16662.0
2019-11-29 10:40:00,42.94,42.98,42.93,42.98,12526.0,36.7302,36.7644,36.7216,36.7644,12526.0
2019-11-29 10:50:00,42.98,42.99,42.93,42.94,18180.0,36.7644,36.7729,36.7216,36.7302,18180.0
2019-11-29 11:00:00,42.94,42.99,42.89,42.97,26729.0,36.7302,36.7729,36.6874,36.7558,26729.0
2019-11-29 11:10:00,42.97,42.99,42.95,42.95,15526.0,36.7558,36.7729,36.7387,36.7387,15526.0
2019-11-29 11:20:00,42.94,42.99,42.92,42.98,22571.0,36.7302,36.7729,36.713,36.7644,22571.0
2019-11-29 11:30:00,42.98,43.0,42.94,42.96,15613.0,36.7644,36.7815,36.7302,36.7473,15613.0
2019-11-29 11:40:00,42.96,43.01,42.95,42.95,16457.0,36.7473,36.79,36.7387,36.7387,16457.0
2019-11-29 11:50:00,42.95,43.04,42.94,43.04,28258.0,36.7387,36.8157,36.7302,36.8157,28258.0
2019-11-29 12:00:00,43.04,43.05,43.0,43.0,26871.0,36.8157,36.8242,36.7815,36.7815,26871.0
2019-11-29 12:10:00,43.01,43.04,43.0,43.01,22386.0,36.79,36.8157,36.7815,36.79,22386.0
2019-11-29 12:20:00,43.01,43.04,42.96,42.98,27578.0,36.79,36.8157,36.7473,36.7644,27578.0
2019-11-29 12:30:00,42.98,43.02,42.92,42.92,33786.0,36.7644,36.7986,36.713,36.713,33786.0
2019-11-29 12:40:00,42.92,42.93,42.84,42.9,46106.0,36.713,36.7216,36.6446,36.6959,46106.0
2019-11-29 12:50:00,42.9,42.93,42.83,42.91,148411.0,36.6959,36.7216,36.6361,36.7045,148411.0
2019-12-02 09:30:00,42.95,43.01,42.81,42.98,68539.0,36.7387,36.79,36.619,36.7644,68539.0
2019-12-02 09:40:00,42.98,43.25,42.96,43.24,41766.0,36.7644,36.9953,36.7473,36.9868,41766.0
2019-12-02 09:50:00,43.26,43.3,43.15,43.28,27243.0,37.0039,37.0381,36.9098,37.021,27243.0
2019-12-02 10:00:00,43.27,43.27,43.06,43.16,48036.0,37.0124,37.0124,36.8328,36.9183,48036.0
2019-12-02 10:10:00,43.17,43.26,43.14,43.15,36701.0,36.9269,37.0039,36.9012,36.9098,36701.0
2019-12-02 10:20:00,43.15,43.16,43.03,43.14,30558.0,36.9098,36.9183,36.8071,36.9012,30558.0
2019-12-02 10:30:00,43.15,43.15,43.02,43.08,42157.0,36.9098,36.9098,36.7986,36.8499,42157.0
2019-12-02 10:40:00,43.09,43.14,43.0,43.0,25579.0,36.8585,36.9012,36.7815,36.7815,25579.0
2019-12-02 10:50:00,43.01,43.02,42.87,42.9,32084.0,36.79,36.7986,36.6703,36.6959,32084.0
2019-12-02 11:00:00,42.9,43.02,42.87,42.99,42582.0,36.6959,36.7986,36.6703,36.7729,42582.0
2019-12-02 11:10:00,43.0,43.1,42.95,43.09,24368.0,36.7815,36.867,36.7387,36.8585,24368.0
2019-12-02 11:20:00,43.09,43.15,43.07,43.12,26407.0,36.8585,36.9098,36.8414,36.8841,26407.0
2019-12-02 11:30:00,43.12,43.17,43.09,43.13,36518.0,36.8841,36.9269,36.8585,36.8927,36518.0
2019-12-02 11:40:00,43.13,43.14,43.05,43.06,30511.0,36.8927,36.9012,36.8242,36.8328,30511.0
2019-12-02 11:50:00,43.05,43.08,43.03,43.04,17710.0,36.8242,36.8499,36.8071,36.8157,17710.0
2019-12-02 12:00:00,43.05,43.08,43.04,43.05,15568.0,36.8242,36.8499,36.8157,36.8242,15568.0
2019-12-02 12:10:00,43.05,43.06,43.0,43.02,14960.0,36.8242,36.8328,36.7815,36.7986,14960.0
2019-12-02 12:20:00,43.03,43.06,42.97,43.0,46898.0,36.8071,36.8328,36.7558,36.7815,46898.0
2019-12-02 12:30:00,43.0,43.01,42.94,42.96,13832.0,36.7815,36.79,36.7302,36.7473,13832.0
2019-12-02 12:40:00,42.95,43.01,42.94,42.98,17460.0,36.7387,36.79,36.7302,36.7644,17460.0
2019-12-02 12:50:00,42.98,43.01,42.98,43.0,15331.0,36.7644,36.79,36.7644,36.7815,15331.0
2019-12-02 13:00:00,43.0,43.04,42.99,43.02,17120.0,36.7815,36.8157,36.7729,36.7986,17120.0
2019-12-02 13:10:00,43.02,43.04,43.01,43.03,12431.0,36.7986,36.8157,36.79,36.8071,12431.0
2019-12-02 13:20:00,43.04,43.1,43.03,43.07,28685.0,36.8157,36.867,36.8071,36.8414,28685.0
2019-12-02 13:30:00,43.06,43.06,43.01,43.02,20204.0,36.8328,36.8328,36.79,36.7986,20204.0
2019-12-02 13:40:00,43.01,43.06,43.0,43.05,17241.0,36.79,36.8328,36.7815,36.8242,17241.0
2019-12-02 13:50:00,43.06,43.12,43.04,43.09,34817.0,36.8328,36.8841,36.8157,36.8585,34817.0
2019-12-02 14:00:00,43.09,43.12,43.04,43.12,32608.0,36.8585,36.8841,36.8157,36.8841,32608.0
2019-12-02 14:10:00,43.12,43.14,43.09,43.09,48658.0,36.8841,36.9012,36.8585,36.8585,48658.0
2019-12-02 14:20:00,43.09,43.16,43.09,43.16,34772.0,36.8585,36.9183,36.8585,36.9183,34772.0
2019-12-02 14:30:00,43.16,43.18,43.12,43.17,29746.0,36.9183,36.9354,36.8841,36.9269,29746.0
2019-12-02 14:40:00,43.18,43.2,43.15,43.19,34351.0,36.9354,36.9526,36.9098,36.944,34351.0
2019-12-02 14:50:00,43.2,43.22,43.17,43.21,32097.0,36.9526,36.9697,36.9269,36.9611,32097.0
2019-12-02 15:00:00,43.21,43.21,43.13,43.16,45878.0,36.9611,36.9611,36.8927,36.9183,45878.0
2019-12-02 15:10:00,43.16,43.2,43.12,43.19,65260.0,36.9183,36.9526,36.8841,36.944,65260.0
2019-12-02 15:20:00,43.2,43.21,43.15,43.18,82386.0,36.9526,36.9611,36.9098,36.9354,82386.0
2019-12-02 15:30:00,43.17,43.32,43.16,43.26,141936.0,36.9269,37.0552,36.9183,37.0039,141936.0
2019-12-02 15:40:00,43.26,43.31,43.16,43.23,292094.0,37.0039,37.0466,36.9183,36.9782,292094.0
2019-12-02 15:50:00,43.23,43.31,43.19,43.3,435038.0,36.9782,37.0466,36.944,37.0381,435038.0
2019-12-03 09:30:00,42.89,42.98,42.7,42.73,212730.0,36.6874,36.7644,36.5249,36.5505,212730.0
2019-12-03 09:40:00,42.7,42.74,42.55,42.57,138960.0,36.5249,36.5591,36.3966,36.4137,138960.0
2019-12-03 09:50:00,42.57,42.73,42.55,42.72,45286.0,36.4137,36.5505,36.3966,36.542,45286.0
2019-12-03 10:00:00,42.71,42.73,42.62,42.62,46961.0,36.5334,36.5505,36.4564,36.4564,46961.0
2019-12-03 10:10:00,42.63,42.73,42.61,42.7,37820.0,36.465,36.5505,36.4479,36.5249,37820.0
2019-12-03 10:20:00,42.7,42.7,42.64,42.65,29030.0,36.5249,36.5249,36.4735,36.4821,29030.0
2019-12-03 10:30:00,42.64,42.79,42.59,42.78,40418.0,36.4735,36.6018,36.4308,36.5933,40418.0
2019-12-03 10:40:00,42.78,42.85,42.75,42.76,24245.0,36.5933,36.6532,36.5676,36.5762,24245.0
2019-12-03 10:50:00,42.75,42.79,42.73,42.76,16694.0,36.5676,36.6018,36.5505,36.5762,16694.0
2019-12-03 11:00:00,42.76,42.76,42.66,42.71,27114.0,36.5762,36.5762,36.4906,36.5334,27114.0
2019-12-03 11:10:00,42.71,42.77,42.7,42.73,28040.0,36.5334,36.5847,36.5249,36.5505,28040.0
2019-12-03 11:20:00,42.73,42.75,42.68,42.7,28286.0,36.5505,36.5676,36.5078,36.5249,28286.0
2019-12-03 11:30:00,42.7,42.76,42.68,42.75,43729.0,36.5249,36.5762,36.5078,36.5676,43729.0
2019-12-03 11:40:00,42.74,42.78,42.72,42.73,12784.0,36.5591,36.5933,36.542,36.5505,12784.0
2019-12-03 11:50:00,42.73,42.74,42.66,42.73,33631.0,36.5505,36.5591,36.4906,36.5505,33631.0
2019-12-03 12:00:00,42.72,42.78,42.7,42.72,31998.0,36.542,36.5933,36.5249,36.542,31998.0
2019-12-03 12:10:00,42.73,42.74,42.65,42.65,34459.0,36.5505,36.5591,36.4821,36.4821,34459.0
2019-12-03 12:20:00,42.66,42.72,42.65,42.69,41191.0,36.4906,36.542,36.4821,36.5163,41191.0
2019-12-03 12:30:00,42.69,42.69,42.61,42.62,30118.0,36.5163,36.5163,36.4479,36.4564,30118.0
2019-12-03 12:40:00,42.62,42.62,42.59,42.62,14261.0,36.4564,36.4564,36.4308,36.4564,14261.0
2019-12-03 12:50:00,42.62,42.66,42.61,42.64,12375.0,36.4564,36.4906,36.4479,36.4735,12375.0
2019-12-03 13:00:00,42.64,42.66,42.63,42.65,20007.0,36.4735,36.4906,36.465,36.4821,20007.0
2019-12-03 13:10:00,42.64,42.67,42.63,42.67,18393.0,36.4735,36.4992,36.465,36.4992,18393.0
2019-12-03 13:20:00,42.66,42.68,42.63,42.66,47605.0,36.4906,36.5078,36.465,36.4906,47605.0
2019-12-03 13:30:00,42.65,42.72,42.65,42.69,20862.0,36.4821,36.542,36.4821,36.5163,20862.0
2019-12-03 13:40:00,42.7,42.75,42.7,42.73,17640.0,36.5249,36.5676,36.5249,36.5505,17640.0
2019-12-03 13:50:00,42.73,42.74,42.69,42.69,16937.0,36.5505,36.5591,36.5163,36.5163,16937.0
2019-12-03 14:00:00,42.7,42.72,42.67,42.68,23047.0,36.5249,36.542,36.4992,36.5078,23047.0
2019-12-03 14:10:00,42.68,42.69,42.66,42.66,15452.0,36.5078,36.5163,36.4906,36.4906,15452.0
2019-12-03 14:20:00,42.66,42.68,42.63,42.67,19290.0,36.4906,36.5078,36.465,36.4992,19290.0
2019-12-03 14:30:00,42.68,42.7,42.66,42.7,17458.0,36.5078,36.5249,36.4906,36.5249,17458.0
2019-12-03 14:40:00,42.7,42.7,42.66,42.68,13752.0,36.5249,36.5249,36.4906,36.5078,13752.0
2019-12-03 14:50:00,42.68,42.73,42.67,42.72,29037.0,36.5078,36.5505,36.4992,36.542,29037.0
2019-12-03 15:00:00,42.72,42.77,42.71,42.76,56814.0,36.542,36.5847,36.5334,36.5762,56814.0
2019-12-03 15:10:00,42.75,42.85,42.75,42.84,40890.0,36.5676,36.6532,36.5676,36.6446,40890.0
2019-12-03 15:20:00,42.84,42.94,42.84,42.94,43318.0,36.6446,36.7302,36.6446,36.7302,43318.0
2019-12-03 15:30:00,42.94,42.94,42.87,42.87,54802.0,36.7302,36.7302,36.6703,36.6703,54802.0
2019-12-03 15:40:00,42.88,42.91,42.83,42.87,67122.0,36.6788,36.7045,36.6361,36.6703,67122.0
2019-12-03 15:50:00,42.88,42.94,42.86,42.91,190504.0,36.6788,36.7302,36.6617,36.7045,190504.0
2019-12-04 09:30:00,42.87,43.15,42.78,43.14,73306.0,36.6703,36.9098,36.5933,36.9012,73306.0
2019-12-04 09:40:00,43.15,43.22,43.0,43.21,56540.0,36.9098,36.9697,36.7815,36.9611,56540.0
2019-12-04 09:50:00,43.2,43.22,43.1,43.13,89283.0,36.9526,36.9697,36.867,36.8927,89283.0
2019-12-04 10:00:00,43.11,43.25,43.09,43.23,46011.0,36.8756,36.9953,36.8585,36.9782,46011.0
2019-12-04 10:10:00,43.24,43.27,43.16,43.16,17637.0,36.9868,37.0124,36.9183,36.9183,17637.0
2019-12-04 10:20:00,43.17,43.18,43.01,43.01,28985.0,36.9269,36.9354,36.79,36.79,28985.0
2019-12-04 10:30:00,43.02,43.04,42.93,42.93,17371.0,36.7986,36.8157,36.7216,36.7216,17371.0
2019-12-04 10:40:00,42.95,42.97,42.92,42.97,22359.0,36.7387,36.7558,36.713,36.7558,22359.0
2019-12-04 10:50:00,42.96,42.99,42.92,42.95,24994.0,36.7473,36.7729,36.713,36.7387,24994.0
2019-12-04 11:00:00,42.95,42.98,42.94,42.94,23477.0,36.7387,36.7644,36.7302,36.7302,23477.0
2019-12-04 11:10:00,42.94,42.95,42.87,42.9,61068.0,36.7302,36.7387,36.6703,36.6959,61068.0
2019-12-04 11:20:00,42.91,43.0,42.85,42.91,124549.0,36.7045,36.7815,36.6532,36.7045,124549.0
2019-12-04 11:30:00,42.92,43.05,42.92,43.05,24832.0,36.713,36.8242,36.713,36.8242,24832.0
2019-12-04 11:40:00,43.04,43.07,43.0,43.02,22568.0,36.8157,36.8414,36.7815,36.7986,22568.0
2019-12-04 11:50:00,43.02,43.06,43.01,43.05,8883.0,36.7986,36.8328,36.79,36.8242,8883.0
2019-12-04 12:00:00,43.05,43.05,43.0,43.01,12218.0,36.8242,36.8242,36.7815,36.79,12218.0
2019-12-04 12:10:00,43.01,43.02,42.98,43.01,14166.0,36.79,36.7986,36.7644,36.79,14166.0
2019-12-04 12:20:00,43.01,43.04,42.97,43.04,14958.0,36.79,36.8157,36.7558,36.8157,14958.0
2019-12-04 12:30:00,43.04,43.04,42.99,43.01,15088.0,36.8157,36.8157,36.7729,36.79,15088.0
2019-12-04 12:40:00,43.02,43.05,43.0,43.04,16273.0,36.7986,36.8242,36.7815,36.8157,16273.0
2019-12-04 12:50:00,43.03,43.06,43.02,43.05,11318.0,36.8071,36.8328,36.7986,36.8242,11318.0
2019-12-04 13:00:00,43.06,43.09,43.05,43.06,23249.0,36.8328,36.8585,36.8242,36.8328,23249.0
2019-12-04 13:10:00,43.07,43.09,43.04,43.09,18256.0,36.8414,36.8585,36.8157,36.8585,18256.0
2019-12-04 13:20:00,43.09,43.13,43.06,43.12,54152.0,36.8585,36.8927,36.8328,36.8841,54152.0
2019-12-04 13:30:00,43.11,43.12,43.08,43.11,34596.0,36.8756,36.8841,36.8499,36.8756,34596.0
2019-12-04 13:40:00,43.1,43.11,43.07,43.1,49360.0,36.867,36.8756,36.8414,36.867,49360.0
2019-12-04 13:50:00,43.11,43.11,43.08,43.09,21245.0,36.8756,36.8756,36.8499,36.8585,21245.0
2019-12-04 14:00:00,43.1,43.11,43.06,43.07,26286.0,36.867,36.8756,36.8328,36.8414,26286.0
2019-12-04 14:10:00,43.08,43.1,43.06,43.08,18826.0,36.8499,36.867,36.8328,36.8499,18826.0
2019-12-04 14:20:00,43.09,43.09,43.04,43.08,25829.0,36.8585,36.8585,36.8157,36.8499,25829.0
2019-12-04 14:30:00,43.08,43.1,43.06,43.1,22796.0,36.8499,36.867,36.8328,36.867,22796.0
2019-12-04 14:40:00,43.09,43.12,43.08,43.09,21047.0,36.8585,36.8841,36.8499,36.8585,21047.0
2019-12-04 14:50:00,43.1,43.13,43.08,43.09,20496.0,36.867,36.8927,36.8499,36.8585,20496.0
2019-12-04 15:00:00,43.09,43.1,43.06,43.08,25600.0,36.8585,36.867,36.8328,36.8499,25600.0
2019-12-04 15:10:00,43.07,43.09,43.04,43.09,31060.0,36.8414,36.8585,36.8157,36.8585,31060.0
2019-12-04 15:20:00,43.08,43.09,43.01,43.02,53904.0,36.8499,36.8585,36.79,36.7986,53904.0
2019-12-04 15:30:00,43.03,43.04,42.98,42.99,66263.0,36.8071,36.8157,36.7644,36.7729,66263.0
2019-12-04 15:40:00,42.98,43.04,42.96,43.04,80801.0,36.7644,36.8157,36.7473,36.8157,80801.0
2019-12-04 15:50:00,43.04,43.06,42.93,42.93,274123.0,36.8157,36.8328,36.7216,36.7216,274123.0
2019-12-05 09:30:00,43.0,43.04,42.88,42.92,50045.0,36.7815,36.8157,36.6788,36.713,50045.0
2019-12-05 09:40:00,42.92,43.0,42.86,42.95,29903.0,36.713,36.7815,36.6617,36.7387,29903.0
2019-12-05 09:50:00,42.96,42.96,42.76,42.8,38993.0,36.7473,36.7473,36.5762,36.6104,38993.0
2019-12-05 10:00:00,42.78,42.84,42.69,42.7,21478.0,36.5933,36.6446,36.5163,36.5249,21478.0
2019-12-05 10:10:00,42.71,42.83,42.69,42.83,15999.0,36.5334,36.6361,36.5163,36.6361,15999.0
2019-12-05 10:20:00,42.83,42.86,42.8,42.84,17879.0,36.6361,36.6617,36.6104,36.6446,17879.0
2019-12-05 10:30:00,42.84,42.87,42.81,42.83,14769.0,36.6446,36.6703,36.619,36.6361,14769.0
2019-12-05 10:40:00,42.83,42.88,42.81,42.87,16767.0,36.6361,36.6788,36.619,36.6703,16767.0
2019-12-05 10:50:00,42.88,42.92,42.85,42.91,15992.0,36.6788,36.713,36.6532,36.7045,15992.0
2019-12-05 11:00:00,42.9,42.94,42.88,42.94,24872.0,36.6959,36.7302,36.6788,36.7302,24872.0
2019-12-05 11:10:00,42.94,43.03,42.87,42.99,46138.0,36.7302,36.8071,36.6703,36.7729,46138.0
2019-12-05 11:20:00,42.98,42.99,42.9,42.94,33781.0,36.7644,36.7729,36.6959,36.7302,33781.0
2019-12-05 11:30:00,42.94,42.95,42.85,42.88,23738.0,36.7302,36.7387,36.6532,36.6788,23738.0
2019-12-05 11:40:00,42.88,42.94,42.88,42.93,15860.0,36.6788,36.7302,36.6788,36.7216,15860.0
2019-12-05 11:50:00,42.93,42.98,42.93,42.96,16879.0,36.7216,36.7644,36.7216,36.7473,16879.0
2019-12-05 12:00:00,42.96,42.98,42.91,42.94,21897.0,36.7473,36.7644,36.7045,36.7302,21897.0
2019-12-05 12:10:00,42.94,42.94,42.89,42.91,10604.0,36.7302,36.7302,36.6874,36.7045,10604.0
2019-12-05 12:20:00,42.91,42.91,42.87,42.89,10159.0,36.7045,36.7045,36.6703,36.6874,10159.0
2019-12-05 12:30:00,42.89,42.89,42.85,42.85,14906.0,36.6874,36.6874,36.6532,36.6532,14906.0
2019-12-05 12:40:00,42.85,42.86,42.8,42.81,24206.0,36.6532,36.6617,36.6104,36.619,24206.0
2019-12-05 12:50:00,42.82,42.84,42.8,42.84,16626.0,36.6275,36.6446,36.6104,36.6446,16626.0
2019-12-05 13:00:00,42.86,42.9,42.84,42.88,14375.0,36.6617,36.6959,36.6446,36.6788,14375.0
2019-12-05 13:10:00,42.88,42.92,42.88,42.92,14549.0,36.6788,36.713,36.6788,36.713,14549.0
2019-12-05 13:20:00,42.93,42.94,42.91,42.92,10657.0,36.7216,36.7302,36.7045,36.713,10657.0
2019-12-05 13:30:00,42.91,42.94,42.88,42.94,19016.0,36.7045,36.7302,36.6788,36.7302,19016.0
2019-12-05 13:40:00,42.93,42.98,42.93,42.95,15182.0,36.7216,36.7644,36.7216,36.7387,15182.0
2019-12-05 13:50:00,42.95,42.97,42.93,42.93,19960.0,36.7387,36.7558,36.7216,36.7216,19960.0
2019-12-05 14:00:00,42.94,42.95,42.89,42.93,18812.0,36.7302,36.7387,36.6874,36.7216,18812.0
2019-12-05 14:10:00,42.94,42.97,42.94,42.96,16922.0,36.7302,36.7558,36.7302,36.7473,16922.0
2019-12-05 14:20:00,42.96,42.97,42.93,42.96,13656.0,36.7473,36.7558,36.7216,36.7473,13656.0
2019-12-05 14:30:00,42.96,42.97,42.94,42.97,14982.0,36.7473,36.7558,36.7302,36.7558,14982.0
2019-12-05 14:40:00,42.97,43.0,42.97,42.98,16924.0,36.7558,36.7815,36.7558,36.7644,16924.0
2019-12-05 14:50:00,42.98,43.0,42.88,42.94,45950.0,36.7644,36.7815,36.6788,36.7302,45950.0
2019-12-05 15:00:00,42.94,43.05,42.94,43.04,29333.0,36.7302,36.8242,36.7302,36.8157,29333.0
2019-12-05 15:10:00,43.04,43.12,43.04,43.12,38518.0,36.8157,36.8841,36.8157,36.8841,38518.0
2019-12-05 15:20:00,43.12,43.15,43.1,43.15,27866.0,36.8841,36.9098,36.867,36.9098,27866.0
2019-12-05 15:30:00,43.15,43.19,43.13,43.16,47004.0,36.9098,36.944,36.8927,36.9183,47004.0
2019-12-05 15:40:00,43.16,43.2,43.16,43.18,60405.0,36.9183,36.9526,36.9183,36.9354,60405.0
2019-12-05 15:50:00,43.18,43.18,43.11,43.15,162847.0,36.9354,36.9354,36.8756,36.9098,162847.0
2019-12-06 09:30:00,43.45,43.84,43.32,43.76,139024.0,37.1664,37.5,37.0552,37.4316,139024.0
2019-12-06 09:40:00,43.76,43.9,43.76,43.9,82869.0,37.4316,37.5513,37.4316,37.5513,82869.0
2019-12-06 09:50:00,43.89,44.0,43.89,43.96,66498.0,37.5428,37.6369,37.5428,37.6026,66498.0
2019-12-06 10:00:00,43.95,44.0,43.81,43.81,87961.0,37.5941,37.6369,37.4743,37.4743,87961.0
2019-12-06 10:10:00,43.8,43.87,43.77,43.82,43747.0,37.4658,37.5257,37.4401,37.4829,43747.0
2019-12-06 10:20:00,43.82,43.87,43.79,43.86,60614.0,37.4829,37.5257,37.4572,37.5171,60614.0
2019-12-06 10:30:00,43.86,43.87,43.78,43.8,45887.0,37.5171,37.5257,37.4487,37.4658,45887.0
2019-12-06 10:40:00,43.81,43.81,43.7,43.71,24518.0,37.4743,37.4743,37.3802,37.3888,24518.0
2019-12-06 10:50:00,43.71,43.72,43.67,43.72,51274.0,37.3888,37.3974,37.3546,37.3974,51274.0
2019-12-06 11:00:00,43.72,43.75,43.65,43.66,15205.0,37.3974,37.423,37.3375,37.346,15205.0
2019-12-06 11:10:00,43.66,43.67,43.58,43.65,33761.0,37.346,37.3546,37.2776,37.3375,33761.0
2019-12-06 11:20:00,43.64,43.68,43.63,43.64,21129.0,37.3289,37.3631,37.3204,37.3289,21129.0
2019-12-06 11:30:00,43.65,43.66,43.62,43.64,23526.0,37.3375,37.346,37.3118,37.3289,23526.0
2019-12-06 11:40:00,43.64,43.66,43.61,43.64,33369.0,37.3289,37.346,37.3033,37.3289,33369.0
2019-12-06 11:50:00,43.63,43.76,43.62,43.76,22871.0,37.3204,37.4316,37.3118,37.4316,22871.0
2019-12-06 12:00:00,43.75,43.8,43.73,43.79,23370.0,37.423,37.4658,37.4059,37.4572,23370.0
2019-12-06 12:10:00,43.8,43.8,43.76,43.8,25963.0,37.4658,37.4658,37.4316,37.4658,25963.0
2019-12-06 12:20:00,43.8,43.82,43.74,43.8,24217.0,37.4658,37.4829,37.4145,37.4658,24217.0
2019-12-06 12:30:00,43.8,43.82,43.78,43.79,16607.0,37.4658,37.4829,37.4487,37.4572,16607.0
2019-12-06 12:40:00,43.79,43.81,43.77,43.81,11864.0,37.4572,37.4743,37.4401,37.4743,11864.0
2019-12-06 12:50:00,43.82,43.88,43.81,43.85,15904.0,37.4829,37.5342,37.4743,37.5086,15904.0
2019-12-06 13:00:00,43.85,43.86,43.84,43.85,64829.0,37.5086,37.5171,37.5,37.5086,64829.0
2019-12-06 13:10:00,43.85,43.91,43.84,43.88,109435.0,37.5086,37.5599,37.5,37.5342,109435.0
2019-12-06 13:20:00,43.88,43.89,43.8,43.84,21522.0,37.5342,37.5428,37.4658,37.5,21522.0
2019-12-06 13:30:00,43.84,43.87,43.83,43.86,15991.0,37.5,37.5257,37.4914,37.5171,15991.0
2019-12-06 13:40:00,43.85,43.89,43.84,43.87,14037.0,37.5086,37.5428,37.5,37.5257,14037.0
2019-12-06 13:50:00,43.86,43.9,43.85,43.87,39239.0,37.5171,37.5513,37.5086,37.5257,39239.0
2019-12-06 14:00:00,43.88,43.9,43.76,43.78,73088.0,37.5342,37.5513,37.4316,37.4487,73088.0
2019-12-06 14:10:00,43.78,43.8,43.73,43.73,22243.0,37.4487,37.4658,37.4059,37.4059,22243.0
2019-12-06 14:20:00,43.74,43.78,43.74,43.77,17597.0,37.4145,37.4487,37.4145,37.4401,17597.0
2019-12-06 14:30:00,43.77,43.77,43.74,43.76,8559.0,37.4401,37.4401,37.4145,37.4316,8559.0
2019-12-06 14:40:00,43.75,43.79,43.74,43.77,37230.0,37.423,37.4572,37.4145,37.4401,37230.0
2019-12-06 14:50:00,43.77,43.8,43.77,43.8,13423.0,37.4401,37.4658,37.4401,37.4658,13423.0
2019-12-06 15:00:00,43.8,43.82,43.78,43.79,28189.0,37.4658,37.4829,37.4487,37.4572,28189.0
2019-12-06 15:10:00,43.8,43.81,43.77,43.78,26744.0,37.4658,37.4743,37.4401,37.4487,26744.0
2019-12-06 15:20:00,43.78,43.87,43.78,43.86,63278.0,37.4487,37.5257,37.4487,37.5171,63278.0
2019-12-06 15:30:00,43.86,43.96,43.86,43.96,151091.0,37.5171,37.6026,37.5171,37.6026,151091.0
2019-12-06 15:40:00,43.95,44.01,43.95,43.97,228551.0,37.5941,37.6454,37.5941,37.6112,228551.0
2019-12-06 15:50:00,43.97,43.97,43.86,43.91,392332.0,37.6112,37.6112,37.5171,37.5599,392332.0
2019-12-09 09:30:00,43.88,44.0,43.83,43.97,142728.0,37.5342,37.6369,37.4914,37.6112,142728.0
2019-12-09 09:40:00,43.97,44.05,43.95,44.03,62158.0,37.6112,37.6796,37.5941,37.6625,62158.0
2019-12-09 09:50:00,44.04,44.1,44.01,44.06,84227.0,37.6711,37.7224,37.6454,37.6882,84227.0
2019-12-09 10:00:00,44.05,44.1,44.04,44.1,147823.0,37.6796,37.7224,37.6711,37.7224,147823.0
2019-12-09 10:10:00,44.1,44.15,44.03,44.05,80230.0,37.7224,37.7652,37.6625,37.6796,80230.0
2019-12-09 10:20:00,44.05,44.15,44.03,44.15,25647.0,37.6796,37.7652,37.6625,37.7652,25647.0
2019-12-09 10:30:00,44.14,44.15,44.08,44.14,47950.0,37.7566,37.7652,37.7053,37.7566,47950.0
2019-12-09 10:40:00,44.15,44.23,44.11,44.22,37870.0,37.7652,37.8336,37.731,37.825,37870.0
2019-12-09 10:50:00,44.23,44.27,44.16,44.18,43952.0,37.8336,37.8678,37.7737,37.7908,43952.0
2019-12-09 11:00:00,44.17,44.22,44.16,44.22,33401.0,37.7823,37.825,37.7737,37.825,33401.0
2019-12-09 11:10:00,44.22,44.35,44.21,44.34,53205.0,37.825,37.9362,37.8165,37.9277,53205.0
2019-12-09 11:20:00,44.34,44.35,44.21,44.26,43703.0,37.9277,37.9362,37.8165,37.8593,43703.0
2019-12-09 11:30:00,44.27,44.31,44.25,44.28,39667.0,37.8678,37.902,37.8507,37.8764,39667.0
2019-12-09 11:40:00,44.27,44.28,44.2,44.23,34309.0,37.8678,37.8764,37.8079,37.8336,34309.0
2019-12-09 11:50:00,44.23,44.23,44.14,44.15,30993.0,37.8336,37.8336,37.7566,37.7652,30993.0
2019-12-09 12:00:00,44.15,44.17,44.12,44.12,22889.0,37.7652,37.7823,37.7395,37.7395,22889.0
2019-12-09 12:10:00,44.11,44.19,44.1,44.18,16362.0,37.731,37.7994,37.7224,37.7908,16362.0
2019-12-09 12:20:00,44.18,44.22,44.17,44.19,20925.0,37.7908,37.825,37.7823,37.7994,20925.0
2019-12-09 12:30:00,44.2,44.21,44.18,44.19,24557.0,37.8079,37.8165,37.7908,37.7994,24557.0
2019-12-09 12:40:00,44.2,44.23,44.16,44.16,30046.0,37.8079,37.8336,37.7737,37.7737,30046.0
2019-12-09 12:50:00,44.15,44.21,44.14,44.19,18161.0,37.7652,37.8165,37.7566,37.7994,18161.0
2019-12-09 13:00:00,44.19,44.22,44.16,44.19,28379.0,37.7994,37.825,37.7737,37.7994,28379.0
2019-12-09 13:10:00,44.19,44.22,44.17,44.22,13515.0,37.7994,37.825,37.7823,37.825,13515.0
2019-12-09 13:20:00,44.22,44.26,44.2,44.25,21092.0,37.825,37.8593,37.8079,37.8507,21092.0
2019-12-09 13:30:00,44.26,44.26,44.22,44.25,15266.0,37.8593,37.8593,37.825,37.8507,15266.0
2019-12-09 13:40:00,44.25,44.25,44.14,44.16,34733.0,37.8507,37.8507,37.7566,37.7737,34733.0
2019-12-09 13:50:00,44.16,44.16,44.13,44.13,22250.0,37.7737,37.7737,37.7481,37.7481,22250.0
2019-12-09 14:00:00,44.12,44.12,44.06,44.09,20215.0,37.7395,37.7395,37.6882,37.7138,20215.0
2019-12-09 14:10:00,44.09,44.12,44.07,44.09,31221.0,37.7138,37.7395,37.6967,37.7138,31221.0
2019-12-09 14:20:00,44.1,44.13,44.06,44.06,18268.0,37.7224,37.7481,37.6882,37.6882,18268.0
2019-12-09 14:30:00,44.06,44.08,44.05,44.07,20169.0,37.6882,37.7053,37.6796,37.6967,20169.0
2019-12-09 14:40:00,44.07,44.07,44.02,44.05,25357.0,37.6967,37.6967,37.654,37.6796,25357.0
2019-12-09 14:50:00,44.05,44.08,44.05,44.07,18948.0,37.6796,37.7053,37.6796,37.6967,18948.0
2019-12-09 15:00:00,44.06,44.08,44.02,44.04,44672.0,37.6882,37.7053,37.654,37.6711,44672.0
2019-12-09 15:10:00,44.04,44.07,44.02,44.07,28116.0,37.6711,37.6967,37.654,37.6967,28116.0
2019-12-09 15:20:00,44.06,44.07,44.02,44.04,38248.0,37.6882,37.6967,37.654,37.6711,38248.0
2019-12-09 15:30:00,44.05,44.05,44.0,44.04,52531.0,37.6796,37.6796,37.6369,37.6711,52531.0
2019-12-09 15:40:00,44.04,44.11,44.03,44.07,105701.0,37.6711,37.731,37.6625,37.6967,105701.0
2019-12-09 15:50:00,44.07,44.11,44.06,44.08,295765.0,37.6967,37.731,37.6882,37.7053,295765.0
2019-12-10 09:30:00,44.08,44.18,43.96,44.04,179824.0,37.7053,37.7908,37.6026,37.6711,179824.0
2019-12-10 09:40:00,44.03,44.06,43.97,44.06,47338.0,37.6625,37.6882,37.6112,37.6882,47338.0
2019-12-10 09:50:00,44.06,44.06,44.02,44.04,44318.0,37.6882,37.6882,37.654,37.6711,44318.0
2019-12-10 10:00:00,44.04,44.11,44.03,44.11,62053.0,37.6711,37.731,37.6625,37.731,62053.0
2019-12-10 10:10:00,44.11,44.16,44.09,44.11,27086.0,37.731,37.7737,37.7138,37.731,27086.0
2019-12-10 10:20:00,44.11,44.17,44.09,44.15,48142.0,37.731,37.7823,37.7138,37.7652,48142.0
2019-12-10 10:30:00,44.15,44.16,44.1,44.14,56043.0,37.7652,37.7737,37.7224,37.7566,56043.0
2019-12-10 10:40:00,44.14,44.15,44.12,44.13,24980.0,37.7566,37.7652,37.7395,37.7481,24980.0
2019-12-10 10:50:00,44.12,44.21,44.11,44.21,54163.0,37.7395,37.8165,37.731,37.8165,54163.0
2019-12-10 11:00:00,44.21,44.22,44.13,44.16,44428.0,37.8165,37.825,37.7481,37.7737,44428.0
2019-12-10 11:10:00,44.16,44.18,44.12,44.12,29441.0,37.7737,37.7908,37.7395,37.7395,29441.0
2019-12-10 11:20:00,44.13,44.16,44.12,44.14,26050.0,37.7481,37.7737,37.7395,37.7566,26050.0
2019-12-10 11:30:00,44.14,44.17,44.13,44.14,27732.0,37.7566,37.7823,37.7481,37.7566,27732.0
2019-12-10 11:40:00,44.13,44.14,44.09,44.09,31374.0,37.7481,37.7566,37.7138,37.7138,31374.0
2019-12-10 11:50:00,44.09,44.11,44.03,44.03,46676.0,37.7138,37.731,37.6625,37.6625,46676.0
2019-12-10 12:00:00,44.03,44.06,44.02,44.04,20918.0,37.6625,37.6882,37.654,37.6711,20918.0
2019-12-10 12:10:00,44.03,44.1,44.03,44.09,25745.0,37.6625,37.7224,37.6625,37.7138,25745.0
2019-12-10 12:20:00,44.09,44.09,44.06,44.07,17575.0,37.7138,37.7138,37.6882,37.6967,17575.0
2019-12-10 12:30:00,44.07,44.08,44.03,44.05,14759.0,37.6967,37.7053,37.6625,37.6796,14759.0
2019-12-10 12:40:00,44.05,44.09,44.05,44.08,35411.0,37.6796,37.7138,37.6796,37.7053,35411.0
2019-12-10 12:50:00,44.08,44.12,44.05,44.11,34024.0,37.7053,37.7395,37.6796,37.731,34024.0
2019-12-10 13:00:00,44.11,44.12,44.07,44.08,18227.0,37.731,37.7395,37.6967,37.7053,18227.0
2019-12-10 13:10:00,44.09,44.13,44.08,44.13,20571.0,37.7138,37.7481,37.7053,37.7481,20571.0
2019-12-10 13:20:00,44.12,44.14,44.11,44.13,23078.0,37.7395,37.7566,37.731,37.7481,23078.0
2019-12-10 13:30:00,44.13,44.14,44.12,44.14,26399.0,37.7481,37.7566,37.7395,37.7566,26399.0
2019-12-10 13:40:00,44.13,44.16,44.12,44.16,28620.0,37.7481,37.7737,37.7395,37.7737,28620.0
2019-12-10 13:50:00,44.15,44.16,44.14,44.16,22787.0,37.7652,37.7737,37.7566,37.7737,22787.0
2019-12-10 14:00:00,44.16,44.19,44.14,44.16,32828.0,37.7737,37.7994,37.7566,37.7737,32828.0
2019-12-10 14:10:00,44.16,44.19,44.16,44.16,30319.0,37.7737,37.7994,37.7737,37.7737,30319.0
2019-12-10 14:20:00,44.17,44.17,44.07,44.1,58690.0,37.7823,37.7823,37.6967,37.7224,58690.0
2019-12-10 14:30:00,44.12,44.12,44.09,44.11,37432.0,37.7395,37.7395,37.7138,37.731,37432.0
2019-12-10 14:40:00,44.1,44.12,44.09,44.11,39959.0,37.7224,37.7395,37.7138,37.731,39959.0
2019-12-10 14:50:00,44.11,44.12,44.01,44.02,62439.0,37.731,37.7395,37.6454,37.654,62439.0
2019-12-10 15:00:00,44.01,44.03,43.95,43.95,39795.0,37.6454,37.6625,37.5941,37.5941,39795.0
2019-12-10 15:10:00,43.96,43.98,43.93,43.96,55450.0,37.6026,37.6198,37.577,37.6026,55450.0
2019-12-10 15:20:00,43.96,44.01,43.93,44.0,37993.0,37.6026,37.6454,37.577,37.6369,37993.0
2019-12-10 15:30:00,44.0,44.01,43.92,43.98,76573.0,37.6369,37.6454,37.5684,37.6198,76573.0
2019-12-10 15:40:00,43.98,44.08,43.97,44.06,124608.0,37.6198,37.7053,37.6112,37.6882,124608.0
2019-12-10 15:50:00,44.08,44.08,43.99,44.0,244403.0,37.7053,37.7053,37.6283,37.6369,244403.0
2019-12-11 09:30:00,44.05,44.29,43.96,44.29,74523.0,37.6796,37.8849,37.6026,37.8849,74523.0
2019-12-11 09:40:00,44.28,44.29,44.24,44.27,29842.0,37.8764,37.8849,37.8422,37.8678,29842.0
2019-12-11 09:50:00,44.26,44.28,44.21,44.21,33421.0,37.8593,37.8764,37.8165,37.8165,33421.0
2019-12-11 10:00:00,44.22,44.24,44.1,44.16,39313.0,37.825,37.8422,37.7224,37.7737,39313.0
2019-12-11 10:10:00,44.16,44.23,44.15,44.23,21552.0,37.7737,37.8336,37.7652,37.8336,21552.0
2019-12-11 10:20:00,44.21,44.28,44.2,44.28,29265.0,37.8165,37.8764,37.8079,37.8764,29265.0
2019-12-11 10:30:00,44.29,44.3,44.23,44.25,29683.0,37.8849,37.8935,37.8336,37.8507,29683.0
2019-12-11 10:40:00,44.25,44.27,44.2,44.21,16463.0,37.8507,37.8678,37.8079,37.8165,16463.0
2019-12-11 10:50:00,44.2,44.22,44.13,44.14,30989.0,37.8079,37.825,37.7481,37.7566,30989.0
2019-12-11 11:00:00,44.14,44.19,44.12,44.17,28274.0,37.7566,37.7994,37.7395,37.7823,28274.0
2019-12-11 11:10:00,44.17,44.19,44.09,44.12,14761.0,37.7823,37.7994,37.7138,37.7395,14761.0
2019-12-11 11:20:00,44.12,44.16,44.08,44.15,30634.0,37.7395,37.7737,37.7053,37.7652,30634.0
2019-12-11 11:30:00,44.14,44.15,44.1,44.12,12911.0,37.7566,37.7652,37.7224,37.7395,12911.0
2019-12-11 11:40:00,44.12,44.15,44.1,44.14,21925.0,37.7395,37.7652,37.7224,37.7566,21925.0
2019-12-11 11:50:00,44.13,44.14,44.1,44.13,22801.0,37.7481,37.7566,37.7224,37.7481,22801.0
2019-12-11 12:00:00,44.14,44.22,44.14,44.2,38677.0,37.7566,37.825,37.7566,37.8079,38677.0
2019-12-11 12:10:00,44.21,44.25,44.19,44.24,42261.0,37.8165,37.8507,37.7994,37.8422,42261.0
2019-12-11 12:20:00,44.22,44.25,44.2,44.23,17076.0,37.825,37.8507,37.8079,37.8336,17076.0
2019-12-11 12:30:00,44.24,44.25,44.22,44.23,16924.0,37.8422,37.8507,37.825,37.8336,16924.0
2019-12-11 12:40:00,44.22,44.24,44.22,44.24,9369.0,37.825,37.8422,37.825,37.8422,9369.0
2019-12-11 12:50:00,44.23,44.25,44.21,44.23,16125.0,37.8336,37.8507,37.8165,37.8336,16125.0
2019-12-11 13:00:00,44.23,44.26,44.23,44.25,12330.0,37.8336,37.8593,37.8336,37.8507,12330.0
2019-12-11 13:10:00,44.26,44.29,44.25,44.26,23515.0,37.8593,37.8849,37.8507,37.8593,23515.0
2019-12-11 13:20:00,44.26,44.27,44.21,44.21,15011.0,37.8593,37.8678,37.8165,37.8165,15011.0
2019-12-11 13:30:00,44.21,44.22,44.19,44.19,10027.0,37.8165,37.825,37.7994,37.7994,10027.0
2019-12-11 13:40:00,44.19,44.22,44.17,44.22,12839.0,37.7994,37.825,37.7823,37.825,12839.0
2019-12-11 13:50:00,44.22,44.24,44.2,44.24,11331.0,37.825,37.8422,37.8079,37.8422,11331.0
2019-12-11 14:00:00,44.25,44.28,44.2,44.22,21968.0,37.8507,37.8764,37.8079,37.825,21968.0
2019-12-11 14:10:00,44.22,44.28,44.21,44.27,17191.0,37.825,37.8764,37.8165,37.8678,17191.0
2019-12-11 14:20:00,44.26,44.28,44.23,44.23,11585.0,37.8593,37.8764,37.8336,37.8336,11585.0
2019-12-11 14:30:00,44.23,44.28,44.22,44.25,20204.0,37.8336,37.8764,37.825,37.8507,20204.0
2019-12-11 14:40:00,44.25,44.31,44.23,44.27,14767.0,37.8507,37.902,37.8336,37.8678,14767.0
2019-12-11 14:50:00,44.27,44.31,44.26,44.31,18165.0,37.8678,37.902,37.8593,37.902,18165.0
2019-12-11 15:00:00,44.31,44.33,44.28,44.31,23119.0,37.902,37.9191,37.8764,37.902,23119.0
2019-12-11 15:10:00,44.3,44.3,44.22,44.22,19734.0,37.8935,37.8935,37.825,37.825,19734.0
2019-12-11 15:20:00,44.22,44.27,44.22,44.26,17236.0,37.825,37.8678,37.825,37.8593,17236.0
2019-12-11 15:30:00,44.26,44.29,44.23,44.23,27108.0,37.8593,37.8849,37.8336,37.8336,27108.0
2019-12-11 15:40:00,44.23,44.23,44.16,44.16,52828.0,37.8336,37.8336,37.7737,37.7737,52828.0
2019-12-11 15:50:00,44.16,44.25,44.16,44.22,192853.0,37.7737,37.8507,37.7737,37.825,192853.0
2019-12-12 09:30:00,44.12,44.38,44.11,44.36,90119.0,37.7395,37.9619,37.731,37.9448,90119.0
2019-12-12 09:40:00,44.35,44.45,44.26,44.4,88280.0,37.9362,38.0218,37.8593,37.979,88280.0
2019-12-12 09:50:00,44.4,44.5,44.37,44.49,66185.0,37.979,38.0646,37.9534,38.056,66185.0
2019-12-12 10:00:00,44.49,44.63,44.49,44.57,56931.0,38.056,38.1758,38.056,38.1244,56931.0
2019-12-12 10:10:00,44.57,44.67,44.55,44.67,31422.0,38.1244,38.21,38.1073,38.21,31422.0
2019-12-12 10:20:00,44.67,44.72,44.67,44.7,34154.0,38.21,38.2527,38.21,38.2356,34154.0
2019-12-12 10:30:00,44.7,44.71,44.66,44.67,143502.0,38.2356,38.2442,38.2014,38.21,143502.0
2019-12-12 10:40:00,44.66,44.73,44.65,44.72,40439.0,38.2014,38.2613,38.1929,38.2527,40439.0
2019-12-12 10:50:00,44.73,44.76,44.71,44.73,32276.0,38.2613,38.287,38.2442,38.2613,32276.0
2019-12-12 11:00:00,44.73,44.83,44.73,44.79,59140.0,38.2613,38.3468,38.2613,38.3126,59140.0
2019-12-12 11:10:00,44.79,44.79,44.73,44.76,36924.0,38.3126,38.3126,38.2613,38.287,36924.0
2019-12-12 11:20:00,44.76,44.84,44.75,44.77,45192.0,38.287,38.3554,38.2784,38.2955,45192.0
2019-12-12 11:30:00,44.77,44.8,44.75,44.79,34672.0,38.2955,38.3212,38.2784,38.3126,34672.0
2019-12-12 11:40:00,44.79,44.81,44.75,44.77,22280.0,38.3126,38.3297,38.2784,38.2955,22280.0
2019-12-12 11:50:00,44.77,44.8,44.69,44.79,68279.0,38.2955,38.3212,38.2271,38.3126,68279.0
2019-12-12 12:00:00,44.78,44.83,44.74,44.83,55668.0,38.3041,38.3468,38.2698,38.3468,55668.0
2019-12-12 12:10:00,44.83,44.86,44.79,44.82,47726.0,38.3468,38.3725,38.3126,38.3383,47726.0
2019-12-12 12:20:00,44.82,44.86,44.8,44.86,29431.0,38.3383,38.3725,38.3212,38.3725,29431.0
2019-12-12 12:30:00,44.86,44.97,44.86,44.96,37737.0,38.3725,38.4666,38.3725,38.458,37737.0
2019-12-12 12:40:00,44.96,45.0,44.95,44.99,26652.0,38.458,38.4922,38.4495,38.4837,26652.0
2019-12-12 12:50:00,44.98,45.0,44.89,44.93,22979.0,38.4751,38.4922,38.3982,38.4324,22979.0
2019-12-12 13:00:00,44.93,45.02,44.93,44.98,67865.0,38.4324,38.5094,38.4324,38.4751,67865.0
2019-12-12 13:10:00,44.99,45.02,44.98,45.01,43985.0,38.4837,38.5094,38.4751,38.5008,43985.0
2019-12-12 13:20:00,45.0,45.02,44.99,45.01,81730.0,38.4922,38.5094,38.4837,38.5008,81730.0
2019-12-12 13:30:00,45.01,45.02,44.91,44.93,32531.0,38.5008,38.5094,38.4153,38.4324,32531.0
2019-12-12 13:40:00,44.93,44.94,44.88,44.88,40408.0,38.4324,38.4409,38.3896,38.3896,40408.0
2019-12-12 13:50:00,44.89,44.94,44.88,44.94,35775.0,38.3982,38.4409,38.3896,38.4409,35775.0
2019-12-12 14:00:00,44.94,44.95,44.85,44.86,40164.0,38.4409,38.4495,38.3639,38.3725,40164.0
2019-12-12 14:10:00,44.86,44.87,44.8,44.8,34234.0,38.3725,38.381,38.3212,38.3212,34234.0
2019-12-12 14:20:00,44.81,44.84,44.79,44.83,36672.0,38.3297,38.3554,38.3126,38.3468,36672.0
2019-12-12 14:30:00,44.82,45.01,44.8,44.9,89959.0,38.3383,38.5008,38.3212,38.4067,89959.0
2019-12-12 14:40:00,44.91,44.94,44.87,44.88,47125.0,38.4153,38.4409,38.381,38.3896,47125.0
2019-12-12 14:50:00,44.88,45.01,44.87,45.0,42847.0,38.3896,38.5008,38.381,38.4922,42847.0
2019-12-12 15:00:00,45.0,45.01,44.98,45.0,75461.0,38.4922,38.5008,38.4751,38.4922,75461.0
2019-12-12 15:10:00,45.0,45.01,44.97,44.98,49037.0,38.4922,38.5008,38.4666,38.4751,49037.0
2019-12-12 15:20:00,44.98,44.99,44.96,44.98,56140.0,38.4751,38.4837,38.458,38.4751,56140.0
2019-12-12 15:30:00,44.98,45.03,44.96,45.02,92256.0,38.4751,38.5179,38.458,38.5094,92256.0
2019-12-12 15:40:00,45.02,45.05,44.96,45.0,248268.0,38.5094,38.535,38.458,38.4922,248268.0
2019-12-12 15:50:00,45.0,45.01,44.91,44.91,362512.0,38.4922,38.5008,38.4153,38.4153,362512.0
2019-12-13 09:30:00,45.11,45.11,44.86,44.98,179172.0,38.5863,38.5863,38.3725,38.4751,179172.0
2019-12-13 09:40:00,44.98,45.07,44.97,45.04,176160.0,38.4751,38.5521,38.4666,38.5265,176160.0
2019-12-13 09:50:00,45.05,45.09,44.95,45.08,65432.0,38.535,38.5692,38.4495,38.5607,65432.0
2019-12-13 10:00:00,45.08,45.41,45.03,45.25,102203.0,38.5607,38.843,38.5179,38.7061,102203.0
2019-12-13 10:10:00,45.23,45.41,45.23,45.39,85235.0,38.689,38.843,38.689,38.8258,85235.0
2019-12-13 10:20:00,45.39,45.5,45.38,45.41,90612.0,38.8258,38.9199,38.8173,38.843,90612.0
2019-12-13 10:30:00,45.39,45.39,45.13,45.17,83471.0,38.8258,38.8258,38.6034,38.6377,83471.0
2019-12-13 10:40:00,45.16,45.25,45.16,45.21,59338.0,38.6291,38.7061,38.6291,38.6719,59338.0
2019-12-13 10:50:00,45.21,45.25,45.06,45.06,51565.0,38.6719,38.7061,38.5436,38.5436,51565.0
2019-12-13 11:00:00,45.06,45.07,45.02,45.03,24271.0,38.5436,38.5521,38.5094,38.5179,24271.0
2019-12-13 11:10:00,45.04,45.07,44.9,44.9,30986.0,38.5265,38.5521,38.4067,38.4067,30986.0
2019-12-13 11:20:00,44.89,44.95,44.86,44.9,34270.0,38.3982,38.4495,38.3725,38.4067,34270.0
2019-12-13 11:30:00,44.89,44.92,44.83,44.9,31519.0,38.3982,38.4238,38.3468,38.4067,31519.0
2019-12-13 11:40:00,44.9,45.02,44.9,44.99,72930.0,38.4067,38.5094,38.4067,38.4837,72930.0
2019-12-13 11:50:00,45.0,45.04,44.96,45.04,45787.0,38.4922,38.5265,38.458,38.5265,45787.0
2019-12-13 12:00:00,45.03,45.05,45.0,45.04,24282.0,38.5179,38.535,38.4922,38.5265,24282.0
2019-12-13 12:10:00,45.03,45.05,44.99,45.04,39707.0,38.5179,38.535,38.4837,38.5265,39707.0
2019-12-13 12:20:00,45.05,45.1,45.02,45.1,32203.0,38.535,38.5778,38.5094,38.5778,32203.0
2019-12-13 12:30:00,45.09,45.16,45.02,45.11,50123.0,38.5692,38.6291,38.5094,38.5863,50123.0
2019-12-13 12:40:00,45.11,45.12,45.06,45.09,18247.0,38.5863,38.5949,38.5436,38.5692,18247.0
2019-12-13 12:50:00,45.1,45.2,45.06,45.19,24612.0,38.5778,38.6633,38.5436,38.6548,24612.0
2019-12-13 13:00:00,45.18,45.18,45.1,45.14,25127.0,38.6462,38.6462,38.5778,38.612,25127.0
2019-12-13 13:10:00,45.14,45.17,45.12,45.12,15001.0,38.612,38.6377,38.5949,38.5949,15001.0
2019-12-13 13:20:00,45.13,45.15,45.12,45.14,22177.0,38.6034,38.6206,38.5949,38.612,22177.0
2019-12-13 13:30:00,45.15,45.16,45.12,45.15,25958.0,38.6206,38.6291,38.5949,38.6206,25958.0
2019-12-13 13:40:00,45.15,45.16,45.12,45.14,20338.0,38.6206,38.6291,38.5949,38.612,20338.0
2019-12-13 13:50:00,45.15,45.22,45.14,45.21,32222.0,38.6206,38.6804,38.612,38.6719,32222.0
2019-12-13 14:00:00,45.21,45.24,45.16,45.16,53128.0,38.6719,38.6975,38.6291,38.6291,53128.0
2019-12-13 14:10:00,45.16,45.17,45.13,45.15,12338.0,38.6291,38.6377,38.6034,38.6206,12338.0
2019-12-13 14:20:00,45.15,45.15,45.12,45.13,32104.0,38.6206,38.6206,38.5949,38.6034,32104.0
2019-12-13 14:30:00,45.13,45.16,45.06,45.14,52003.0,38.6034,38.6291,38.5436,38.612,52003.0
2019-12-13 14:40:00,45.15,45.21,45.14,45.2,32895.0,38.6206,38.6719,38.612,38.6633,32895.0
2019-12-13 14:50:00,45.2,45.23,45.16,45.21,46632.0,38.6633,38.689,38.6291,38.6719,46632.0
2019-12-13 15:00:00,45.2,45.2,45.12,45.15,29548.0,38.6633,38.6633,38.5949,38.6206,29548.0
2019-12-13 15:10:00,45.15,45.22,45.14,45.22,45491.0,38.6206,38.6804,38.612,38.6804,45491.0
2019-12-13 15:20:00,45.22,45.24,45.19,45.2,87497.0,38.6804,38.6975,38.6548,38.6633,87497.0
2019-12-13 15:30:00,45.21,45.27,45.2,45.27,81711.0,38.6719,38.7232,38.6633,38.7232,81711.0
2019-12-13 15:40:00,45.27,45.29,45.21,45.21,120713.0,38.7232,38.7403,38.6719,38.6719,120713.0
2019-12-13 15:50:00,45.22,45.26,45.17,45.21,463287.0,38.6804,38.7146,38.6377,38.6719,463287.0
2019-12-16 09:30:00,45.39,45.55,45.37,45.5,88046.0,38.8258,38.9627,38.8087,38.9199,88046.0
2019-12-16 09:40:00,45.51,45.63,45.47,45.61,42619.0,38.9285,39.0311,38.8943,39.014,42619.0
2019-12-16 09:50:00,45.6,45.67,45.56,45.56,41926.0,39.0055,39.0654,38.9713,38.9713,41926.0
2019-12-16 10:00:00,45.57,45.71,45.57,45.7,34608.0,38.9798,39.0996,38.9798,39.091,34608.0
2019-12-16 10:10:00,45.71,45.77,45.7,45.77,22220.0,39.0996,39.1509,39.091,39.1509,22220.0
2019-12-16 10:20:00,45.77,45.78,45.69,45.74,45919.0,39.1509,39.1594,39.0825,39.1252,45919.0
2019-12-16 10:30:00,45.74,45.85,45.74,45.84,36740.0,39.1252,39.2193,39.1252,39.2108,36740.0
2019-12-16 10:40:00,45.83,45.85,45.81,45.83,22130.0,39.2022,39.2193,39.1851,39.2022,22130.0
2019-12-16 10:50:00,45.84,45.87,45.83,45.87,23010.0,39.2108,39.2364,39.2022,39.2364,23010.0
2019-12-16 11:00:00,45.87,45.91,45.85,45.91,36360.0,39.2364,39.2706,39.2193,39.2706,36360.0
2019-12-16 11:10:00,45.91,46.05,45.9,46.04,151750.0,39.2706,39.3904,39.2621,39.3818,151750.0
2019-12-16 11:20:00,46.05,46.06,45.94,46.05,36952.0,39.3904,39.399,39.2963,39.3904,36952.0
2019-12-16 11:30:00,46.05,46.13,46.01,46.02,46808.0,39.3904,39.4588,39.3562,39.3647,46808.0
2019-12-16 11:40:00,46.02,46.13,46.01,46.04,50964.0,39.3647,39.4588,39.3562,39.3818,50964.0
2019-12-16 11:50:00,46.04,46.17,46.03,46.13,74147.0,39.3818,39.493,39.3733,39.4588,74147.0
2019-12-16 12:00:00,46.14,46.2,46.13,46.18,38402.0,39.4674,39.5187,39.4588,39.5016,38402.0
2019-12-16 12:10:00,46.18,46.22,46.17,46.22,22897.0,39.5016,39.5358,39.493,39.5358,22897.0
2019-12-16 12:20:00,46.22,46.23,46.18,46.21,43136.0,39.5358,39.5444,39.5016,39.5273,43136.0
2019-12-16 12:30:00,46.22,46.23,46.13,46.14,38894.0,39.5358,39.5444,39.4588,39.4674,38894.0
2019-12-16 12:40:00,46.13,46.15,46.07,46.14,67056.0,39.4588,39.4759,39.4075,39.4674,67056.0
2019-12-16 12:50:00,46.14,46.15,46.07,46.1,27160.0,39.4674,39.4759,39.4075,39.4332,27160.0
2019-12-16 13:00:00,46.1,46.14,46.09,46.14,19571.0,39.4332,39.4674,39.4246,39.4674,19571.0
2019-12-16 13:10:00,46.13,46.14,46.07,46.11,27594.0,39.4588,39.4674,39.4075,39.4417,27594.0
2019-12-16 13:20:00,46.1,46.12,46.05,46.11,49505.0,39.4332,39.4503,39.3904,39.4417,49505.0
2019-12-16 13:30:00,46.11,46.11,46.03,46.05,94361.0,39.4417,39.4417,39.3733,39.3904,94361.0
2019-12-16 13:40:00,46.05,46.11,46.04,46.1,36760.0,39.3904,39.4417,39.3818,39.4332,36760.0
2019-12-16 13:50:00,46.1,46.1,46.01,46.02,42074.0,39.4332,39.4332,39.3562,39.3647,42074.0
2019-12-16 14:00:00,46.02,46.02,45.96,46.01,53659.0,39.3647,39.3647,39.3134,39.3562,53659.0
2019-12-16 14:10:00,46.01,46.07,46.0,46.07,36941.0,39.3562,39.4075,39.3476,39.4075,36941.0
2019-12-16 14:20:00,46.07,46.07,46.0,46.03,58704.0,39.4075,39.4075,39.3476,39.3733,58704.0
2019-12-16 14:30:00,46.03,46.06,45.99,45.99,21250.0,39.3733,39.399,39.3391,39.3391,21250.0
2019-12-16 14:40:00,45.98,46.09,45.96,46.08,44437.0,39.3305,39.4246,39.3134,39.4161,44437.0
2019-12-16 14:50:00,46.08,46.09,45.98,46.0,48676.0,39.4161,39.4246,39.3305,39.3476,48676.0
2019-12-16 15:00:00,46.0,46.05,45.98,46.01,58353.0,39.3476,39.3904,39.3305,39.3562,58353.0
2019-12-16 15:10:00,46.01,46.06,46.0,46.02,50727.0,39.3562,39.399,39.3476,39.3647,50727.0
2019-12-16 15:20:00,46.02,46.04,45.92,45.92,59254.0,39.3647,39.3818,39.2792,39.2792,59254.0
2019-12-16 15:30:00,45.93,46.02,45.88,46.02,108751.0,39.2878,39.3647,39.245,39.3647,108751.0
2019-12-16 15:40:00,46.02,46.03,45.92,45.98,124723.0,39.3647,39.3733,39.2792,39.3305,124723.0
2019-12-16 15:50:00,45.98,46.03,45.86,45.96,651315.0,39.3305,39.3733,39.2279,39.3134,651315.0
2019-12-17 09:30:00,46.45,47.2,46.38,46.74,659247.0,39.7326,40.3741,39.6727,39.9806,659247.0
2019-12-17 09:40:00,46.72,46.76,46.39,46.72,139948.0,39.9635,39.9977,39.6812,39.9635,139948.0
2019-12-17 09:50:00,46.72,46.74,46.53,46.59,99648.0,39.9635,39.9806,39.801,39.8523,99648.0
2019-12-17 10:00:00,46.6,46.62,46.37,46.41,92831.0,39.8609,39.878,39.6641,39.6983,92831.0
2019-12-17 10:10:00,46.42,46.49,46.39,46.42,29032.0,39.7069,39.7668,39.6812,39.7069,29032.0
2019-12-17 10:20:00,46.41,46.54,46.41,46.45,33183.0,39.6983,39.8095,39.6983,39.7326,33183.0
2019-12-17 10:30:00,46.45,46.46,46.42,46.46,43264.0,39.7326,39.7411,39.7069,39.7411,43264.0
2019-12-17 10:40:00,46.46,46.48,46.43,46.43,35630.0,39.7411,39.7582,39.7154,39.7154,35630.0
2019-12-17 10:50:00,46.43,46.48,46.41,46.42,29786.0,39.7154,39.7582,39.6983,39.7069,29786.0
2019-12-17 11:00:00,46.42,46.43,46.34,46.36,20702.0,39.7069,39.7154,39.6385,39.6556,20702.0
2019-12-17 11:10:00,46.36,46.37,46.3,46.32,21201.0,39.6556,39.6641,39.6042,39.6214,21201.0
2019-12-17 11:20:00,46.33,46.37,46.27,46.3,30000.0,39.6299,39.6641,39.5786,39.6042,30000.0
2019-12-17 11:30:00,46.3,46.38,46.3,46.37,17219.0,39.6042,39.6727,39.6042,39.6641,17219.0
2019-12-17 11:40:00,46.37,46.37,46.3,46.31,22760.0,39.6641,39.6641,39.6042,39.6128,22760.0
2019-12-17 11:50:00,46.32,46.33,46.28,46.33,26363.0,39.6214,39.6299,39.5871,39.6299,26363.0
2019-12-17 12:00:00,46.32,46.36,46.3,46.35,27062.0,39.6214,39.6556,39.6042,39.647,27062.0
2019-12-17 12:10:00,46.34,46.35,46.3,46.32,109389.0,39.6385,39.647,39.6042,39.6214,109389.0
2019-12-17 12:20:00,46.32,46.32,46.29,46.3,21813.0,39.6214,39.6214,39.5957,39.6042,21813.0
2019-12-17 12:30:00,46.3,46.32,46.28,46.32,28311.0,39.6042,39.6214,39.5871,39.6214,28311.0
2019-12-17 12:40:00,46.32,46.33,46.31,46.33,15358.0,39.6214,39.6299,39.6128,39.6299,15358.0
2019-12-17 12:50:00,46.33,46.36,46.32,46.36,25593.0,39.6299,39.6556,39.6214,39.6556,25593.0
2019-12-17 13:00:00,46.35,46.35,46.27,46.28,16221.0,39.647,39.647,39.5786,39.5871,16221.0
2019-12-17 13:10:00,46.28,46.31,46.27,46.3,25270.0,39.5871,39.6128,39.5786,39.6042,25270.0
2019-12-17 13:20:00,46.3,46.32,46.25,46.26,22942.0,39.6042,39.6214,39.5615,39.57,22942.0
2019-12-17 13:30:00,46.25,46.26,46.18,46.24,23276.0,39.5615,39.57,39.5016,39.5529,23276.0
2019-12-17 13:40:00,46.24,46.27,46.22,46.26,19054.0,39.5529,39.5786,39.5358,39.57,19054.0
2019-12-17 13:50:00,46.26,46.26,46.21,46.23,18101.0,39.57,39.57,39.5273,39.5444,18101.0
2019-12-17 14:00:00,46.23,46.27,46.22,46.26,27059.0,39.5444,39.5786,39.5358,39.57,27059.0
2019-12-17 14:10:00,46.26,46.29,46.25,46.27,21356.0,39.57,39.5957,39.5615,39.5786,21356.0
2019-12-17 14:20:00,46.26,46.32,46.24,46.31,13898.0,39.57,39.6214,39.5529,39.6128,13898.0
2019-12-17 14:30:00,46.31,46.32,46.22,46.28,50595.0,39.6128,39.6214,39.5358,39.5871,50595.0
2019-12-17 14:40:00,46.28,46.32,46.28,46.3,14445.0,39.5871,39.6214,39.5871,39.6042,14445.0
2019-12-17 14:50:00,46.3,46.31,46.26,46.26,18540.0,39.6042,39.6128,39.57,39.57,18540.0
2019-12-17 15:00:00,46.25,46.28,46.22,46.23,37676.0,39.5615,39.5871,39.5358,39.5444,37676.0
2019-12-17 15:10:00,46.24,46.26,46.2,46.26,33965.0,39.5529,39.57,39.5187,39.57,33965.0
2019-12-17 15:20:00,46.25,46.29,46.23,46.28,34726.0,39.5615,39.5957,39.5444,39.5871,34726.0
2019-12-17 15:30:00,46.28,46.3,46.24,46.25,40796.0,39.5871,39.6042,39.5529,39.5615,40796.0
2019-12-17 15:40:00,46.25,46.26,46.18,46.2,62208.0,39.5615,39.57,39.5016,39.5187,62208.0
2019-12-17 15:50:00,46.2,46.28,46.17,46.21,216988.0,39.5187,39.5871,39.493,39.5273,216988.0
2019-12-18 09:30:00,46.14,46.15,45.42,45.58,198708.0,39.4674,39.4759,38.8515,38.9884,198708.0
2019-12-18 09:40:00,45.58,45.74,45.5,45.5,73776.0,38.9884,39.1252,38.9199,38.9199,73776.0
2019-12-18 09:50:00,45.51,45.59,45.3,45.33,125133.0,38.9285,38.9969,38.7489,38.7745,125133.0
2019-12-18 10:00:00,45.33,45.45,45.26,45.27,220232.0,38.7745,38.8772,38.7146,38.7232,220232.0
2019-12-18 10:10:00,45.27,45.27,44.95,44.98,199787.0,38.7232,38.7232,38.4495,38.4751,199787.0
2019-12-18 10:20:00,45.0,45.05,44.93,44.93,81083.0,38.4922,38.535,38.4324,38.4324,81083.0
2019-12-18 10:30:00,44.94,45.08,44.94,45.0,71038.0,38.4409,38.5607,38.4409,38.4922,71038.0
2019-12-18 10:40:00,44.99,45.03,44.89,44.93,98839.0,38.4837,38.5179,38.3982,38.4324,98839.0
2019-12-18 10:50:00,44.93,45.05,44.87,45.05,48137.0,38.4324,38.535,38.381,38.535,48137.0
2019-12-18 11:00:00,45.05,45.15,45.04,45.08,41237.0,38.535,38.6206,38.5265,38.5607,41237.0
2019-12-18 11:10:00,45.08,45.19,45.07,45.19,28851.0,38.5607,38.6548,38.5521,38.6548,28851.0
2019-12-18 11:20:00,45.19,45.22,45.16,45.17,25649.0,38.6548,38.6804,38.6291,38.6377,25649.0
2019-12-18 11:30:00,45.16,45.2,45.05,45.07,40374.0,38.6291,38.6633,38.535,38.5521,40374.0
2019-12-18 11:40:00,45.06,45.13,45.04,45.11,24951.0,38.5436,38.6034,38.5265,38.5863,24951.0
2019-12-18 11:50:00,45.11,45.11,45.03,45.05,45720.0,38.5863,38.5863,38.5179,38.535,45720.0
2019-12-18 12:00:00,45.05,45.21,45.04,45.17,69922.0,38.535,38.6719,38.5265,38.6377,69922.0
2019-12-18 12:10:00,45.18,45.19,45.11,45.13,28700.0,38.6462,38.6548,38.5863,38.6034,28700.0
2019-12-18 12:20:00,45.13,45.14,45.08,45.1,28385.0,38.6034,38.612,38.5607,38.5778,28385.0
2019-12-18 12:30:00,45.11,45.17,45.08,45.09,50574.0,38.5863,38.6377,38.5607,38.5692,50574.0
2019-12-18 12:40:00,45.09,45.13,45.08,45.1,27750.0,38.5692,38.6034,38.5607,38.5778,27750.0
2019-12-18 12:50:00,45.1,45.11,45.07,45.07,25886.0,38.5778,38.5863,38.5521,38.5521,25886.0
2019-12-18 13:00:00,45.08,45.11,45.07,45.08,24650.0,38.5607,38.5863,38.5521,38.5607,24650.0
2019-12-18 13:10:00,45.08,45.11,45.05,45.09,26208.0,38.5607,38.5863,38.535,38.5692,26208.0
2019-12-18 13:20:00,45.09,45.1,45.04,45.04,16683.0,38.5692,38.5778,38.5265,38.5265,16683.0
2019-12-18 13:30:00,45.05,45.12,45.04,45.1,26802.0,38.535,38.5949,38.5265,38.5778,26802.0
2019-12-18 13:40:00,45.1,45.12,45.07,45.11,31907.0,38.5778,38.5949,38.5521,38.5863,31907.0
2019-12-18 13:50:00,45.12,45.12,45.07,45.09,36817.0,38.5949,38.5949,38.5521,38.5692,36817.0
2019-12-18 14:00:00,45.09,45.11,45.07,45.09,36565.0,38.5692,38.5863,38.5521,38.5692,36565.0
2019-12-18 14:10:00,45.09,45.11,45.06,45.11,35184.0,38.5692,38.5863,38.5436,38.5863,35184.0
2019-12-18 14:20:00,45.11,45.13,45.07,45.13,61885.0,38.5863,38.6034,38.5521,38.6034,61885.0
2019-12-18 14:30:00,45.12,45.12,45.09,45.1,42611.0,38.5949,38.5949,38.5692,38.5778,42611.0
2019-12-18 14:40:00,45.1,45.11,45.08,45.1,31618.0,38.5778,38.5863,38.5607,38.5778,31618.0
2019-12-18 14:50:00,45.1,45.21,45.09,45.13,149299.0,38.5778,38.6719,38.5692,38.6034,149299.0
2019-12-18 15:00:00,45.13,45.14,45.09,45.11,56120.0,38.6034,38.612,38.5692,38.5863,56120.0
2019-12-18 15:10:00,45.12,45.22,45.11,45.19,93463.0,38.5949,38.6804,38.5863,38.6548,93463.0
2019-12-18 15:20:00,45.18,45.29,45.17,45.29,53233.0,38.6462,38.7403,38.6377,38.7403,53233.0
2019-12-18 15:30:00,45.29,45.32,45.24,45.3,110949.0,38.7403,38.766,38.6975,38.7489,110949.0
2019-12-18 15:40:00,45.3,45.38,45.3,45.37,129352.0,38.7489,38.8173,38.7489,38.8087,129352.0
2019-12-18 15:50:00,45.37,45.39,45.3,45.3,357460.0,38.8087,38.8258,38.7489,38.7489,357460.0
2019-12-19 09:30:00,45.38,45.42,45.28,45.3,77361.0,38.8173,38.8515,38.7318,38.7489,77361.0
2019-12-19 09:40:00,45.3,45.41,45.3,45.36,37797.0,38.7489,38.843,38.7489,38.8002,37797.0
2019-12-19 09:50:00,45.36,45.42,45.33,45.38,29725.0,38.8002,38.8515,38.7745,38.8173,29725.0
2019-12-19 10:00:00,45.38,45.45,45.35,45.41,45003.0,38.8173,38.8772,38.7916,38.843,45003.0
2019-12-19 10:10:00,45.4,45.48,45.39,45.43,37271.0,38.8344,38.9028,38.8258,38.8601,37271.0
2019-12-19 10:20:00,45.43,45.49,45.38,45.48,29459.0,38.8601,38.9114,38.8173,38.9028,29459.0
2019-12-19 10:30:00,45.48,45.48,45.42,45.42,34530.0,38.9028,38.9028,38.8515,38.8515,34530.0
2019-12-19 10:40:00,45.41,45.43,45.38,45.38,22791.0,38.843,38.8601,38.8173,38.8173,22791.0
2019-12-19 10:50:00,45.38,45.42,45.37,45.4,18004.0,38.8173,38.8515,38.8087,38.8344,18004.0
2019-12-19 11:00:00,45.4,45.5,45.4,45.48,20329.0,38.8344,38.9199,38.8344,38.9028,20329.0
2019-12-19 11:10:00,45.49,45.53,45.48,45.49,13909.0,38.9114,38.9456,38.9028,38.9114,13909.0
2019-12-19 11:20:00,45.49,45.53,45.49,45.52,12560.0,38.9114,38.9456,38.9114,38.937,12560.0
2019-12-19 11:30:00,45.51,45.6,45.51,45.57,28668.0,38.9285,39.0055,38.9285,38.9798,28668.0
2019-12-19 11:40:00,45.57,45.59,45.51,45.51,15046.0,38.9798,38.9969,38.9285,38.9285,15046.0
2019-12-19 11:50:00,45.5,45.58,45.5,45.57,8123.0,38.9199,38.9884,38.9199,38.9798,8123.0
2019-12-19 12:00:00,45.57,45.58,45.52,45.55,15090.0,38.9798,38.9884,38.937,38.9627,15090.0
2019-12-19 12:10:00,45.56,45.56,45.51,45.52,13923.0,38.9713,38.9713,38.9285,38.937,13923.0
2019-12-19 12:20:00,45.52,45.54,45.51,45.52,21271.0,38.937,38.9542,38.9285,38.937,21271.0
2019-12-19 12:30:00,45.53,45.53,45.46,45.46,16879.0,38.9456,38.9456,38.8857,38.8857,16879.0
2019-12-19 12:40:00,45.46,45.46,45.42,45.45,19577.0,38.8857,38.8857,38.8515,38.8772,19577.0
2019-12-19 12:50:00,45.44,45.48,45.44,45.48,10977.0,38.8686,38.9028,38.8686,38.9028,10977.0
2019-12-19 13:00:00,45.48,45.51,45.46,45.48,19856.0,38.9028,38.9285,38.8857,38.9028,19856.0
2019-12-19 13:10:00,45.47,45.54,45.46,45.53,12365.0,38.8943,38.9542,38.8857,38.9456,12365.0
2019-12-19 13:20:00,45.52,45.52,45.48,45.48,19353.0,38.937,38.937,38.9028,38.9028,19353.0
2019-12-19 13:30:00,45.48,45.49,45.46,45.47,17845.0,38.9028,38.9114,38.8857,38.8943,17845.0
2019-12-19 13:40:00,45.47,45.49,45.46,45.49,17717.0,38.8943,38.9114,38.8857,38.9114,17717.0
2019-12-19 13:50:00,45.5,45.5,45.45,45.47,23584.0,38.9199,38.9199,38.8772,38.8943,23584.0
2019-12-19 14:00:00,45.47,45.51,45.45,45.47,25192.0,38.8943,38.9285,38.8772,38.8943,25192.0
2019-12-19 14:10:00,45.47,45.49,45.45,45.48,16647.0,38.8943,38.9114,38.8772,38.9028,16647.0
2019-12-19 14:20:00,45.48,45.59,45.48,45.52,62974.0,38.9028,38.9969,38.9028,38.937,62974.0
2019-12-19 14:30:00,45.53,45.56,45.52,45.55,20056.0,38.9456,38.9713,38.937,38.9627,20056.0
2019-12-19 14:40:00,45.55,45.59,45.53,45.58,28145.0,38.9627,38.9969,38.9456,38.9884,28145.0
2019-12-19 14:50:00,45.58,45.6,45.54,45.58,22259.0,38.9884,39.0055,38.9542,38.9884,22259.0
2019-12-19 15:00:00,45.59,45.62,45.56,45.62,23990.0,38.9969,39.0226,38.9713,39.0226,23990.0
2019-12-19 15:10:00,45.62,45.62,45.58,45.6,34231.0,39.0226,39.0226,38.9884,39.0055,34231.0
2019-12-19 15:20:00,45.6,45.63,45.58,45.6,32367.0,39.0055,39.0311,38.9884,39.0055,32367.0
2019-12-19 15:30:00,45.6,45.65,45.58,45.6,102187.0,39.0055,39.0482,38.9884,39.0055,102187.0
2019-12-19 15:40:00,45.61,45.61,45.56,45.58,62441.0,39.014,39.014,38.9713,38.9884,62441.0
2019-12-19 15:50:00,45.57,45.65,45.54,45.64,333003.0,38.9798,39.0482,38.9542,39.0397,333003.0
2019-12-20 09:30:00,45.96,46.0,45.7,45.88,574533.0,39.3134,39.3476,39.091,39.245,574533.0
2019-12-20 09:40:00,45.89,46.1,45.86,46.0,278305.0,39.2535,39.4332,39.2279,39.3476,278305.0
2019-12-20 09:50:00,46.0,46.05,45.96,46.05,29391.0,39.3476,39.3904,39.3134,39.3904,29391.0
2019-12-20 10:00:00,46.04,46.13,46.01,46.08,19805.0,39.3818,39.4588,39.3562,39.4161,19805.0
2019-12-20 10:10:00,46.09,46.16,46.03,46.14,50427.0,39.4246,39.4845,39.3733,39.4674,50427.0
2019-12-20 10:20:00,46.12,46.18,46.09,46.15,21824.0,39.4503,39.5016,39.4246,39.4759,21824.0
2019-12-20 10:30:00,46.16,46.18,46.08,46.12,14516.0,39.4845,39.5016,39.4161,39.4503,14516.0
2019-12-20 10:40:00,46.11,46.21,46.1,46.21,22045.0,39.4417,39.5273,39.4332,39.5273,22045.0
2019-12-20 10:50:00,46.2,46.45,46.19,46.38,126113.0,39.5187,39.7326,39.5102,39.6727,126113.0
2019-12-20 11:00:00,46.38,46.47,46.37,46.46,57558.0,39.6727,39.7497,39.6641,39.7411,57558.0
2019-12-20 11:10:00,46.47,46.58,46.45,46.51,57484.0,39.7497,39.8438,39.7326,39.7839,57484.0
2019-12-20 11:20:00,46.51,46.57,46.49,46.55,24232.0,39.7839,39.8352,39.7668,39.8181,24232.0
2019-12-20 11:30:00,46.55,46.59,46.47,46.48,61834.0,39.8181,39.8523,39.7497,39.7582,61834.0
2019-12-20 11:40:00,46.48,46.53,46.47,46.52,24863.0,39.7582,39.801,39.7497,39.7924,24863.0
2019-12-20 11:50:00,46.52,46.53,46.45,46.47,19949.0,39.7924,39.801,39.7326,39.7497,19949.0
2019-12-20 12:00:00,46.47,46.47,46.38,46.4,47115.0,39.7497,39.7497,39.6727,39.6898,47115.0
2019-12-20 12:10:00,46.41,46.42,46.37,46.39,31760.0,39.6983,39.7069,39.6641,39.6812,31760.0
2019-12-20 12:20:00,46.38,46.53,46.38,46.53,70907.0,39.6727,39.801,39.6727,39.801,70907.0
2019-12-20 12:30:00,46.53,46.54,46.39,46.39,41595.0,39.801,39.8095,39.6812,39.6812,41595.0
2019-12-20 12:40:00,46.39,46.4,46.36,46.38,18964.0,39.6812,39.6898,39.6556,39.6727,18964.0
2019-12-20 12:50:00,46.37,46.38,46.34,46.35,11055.0,39.6641,39.6727,39.6385,39.647,11055.0
2019-12-20 13:00:00,46.35,46.36,46.3,46.31,15943.0,39.647,39.6556,39.6042,39.6128,15943.0
2019-12-20 13:10:00,46.32,46.32,46.26,46.26,10983.0,39.6214,39.6214,39.57,39.57,10983.0
2019-12-20 13:20:00,46.26,46.26,46.19,46.2,20357.0,39.57,39.57,39.5102,39.5187,20357.0
2019-12-20 13:30:00,46.2,46.21,46.12,46.21,43389.0,39.5187,39.5273,39.4503,39.5273,43389.0
2019-12-20 13:40:00,46.2,46.23,46.2,46.22,19039.0,39.5187,39.5444,39.5187,39.5358,19039.0
2019-12-20 13:50:00,46.21,46.22,46.16,46.17,151786.0,39.5273,39.5358,39.4845,39.493,151786.0
2019-12-20 14:00:00,46.18,46.19,46.13,46.15,16126.0,39.5016,39.5102,39.4588,39.4759,16126.0
2019-12-20 14:10:00,46.15,46.18,46.1,46.11,22111.0,39.4759,39.5016,39.4332,39.4417,22111.0
2019-12-20 14:20:00,46.11,46.13,46.1,46.1,15973.0,39.4417,39.4588,39.4332,39.4332,15973.0
2019-12-20 14:30:00,46.11,46.13,46.07,46.09,17976.0,39.4417,39.4588,39.4075,39.4246,17976.0
2019-12-20 14:40:00,46.09,46.1,46.07,46.09,32533.0,39.4246,39.4332,39.4075,39.4246,32533.0
2019-12-20 14:50:00,46.08,46.08,46.02,46.03,39491.0,39.4161,39.4161,39.3647,39.3733,39491.0
2019-12-20 15:00:00,46.04,46.04,46.01,46.01,62292.0,39.3818,39.3818,39.3562,39.3562,62292.0
2019-12-20 15:10:00,46.01,46.01,45.97,45.98,48967.0,39.3562,39.3562,39.322,39.3305,48967.0
2019-12-20 15:20:00,45.98,46.05,45.97,46.01,79852.0,39.3305,39.3904,39.322,39.3562,79852.0
2019-12-20 15:30:00,46.0,46.02,45.92,45.92,111107.0,39.3476,39.3647,39.2792,39.2792,111107.0
2019-12-20 15:40:00,45.93,45.93,45.82,45.82,204957.0,39.2878,39.2878,39.1937,39.1937,204957.0
2019-12-20 15:50:00,45.82,45.83,45.76,45.78,865523.0,39.1937,39.2022,39.1423,39.1594,865523.0
2019-12-23 09:30:00,45.86,45.91,45.53,45.53,56893.0,39.2279,39.2706,38.9456,38.9456,56893.0
2019-12-23 09:40:00,45.55,45.72,45.54,45.67,24001.0,38.9627,39.1081,38.9542,39.0654,24001.0
2019-12-23 09:50:00,45.64,45.73,45.62,45.71,20769.0,39.0397,39.1167,39.0226,39.0996,20769.0
2019-12-23 10:00:00,45.71,45.72,45.66,45.69,33163.0,39.0996,39.1081,39.0568,39.0825,33163.0
2019-12-23 10:10:00,45.69,45.71,45.65,45.7,34172.0,39.0825,39.0996,39.0482,39.091,34172.0
2019-12-23 10:20:00,45.7,45.71,45.66,45.66,27104.0,39.091,39.0996,39.0568,39.0568,27104.0
2019-12-23 10:30:00,45.66,45.71,45.65,45.7,25956.0,39.0568,39.0996,39.0482,39.091,25956.0
2019-12-23 10:40:00,45.69,45.84,45.69,45.83,50518.0,39.0825,39.2108,39.0825,39.2022,50518.0
2019-12-23 10:50:00,45.83,45.84,45.78,45.82,21900.0,39.2022,39.2108,39.1594,39.1937,21900.0
2019-12-23 11:00:00,45.82,45.84,45.77,45.8,23068.0,39.1937,39.2108,39.1509,39.1766,23068.0
2019-12-23 11:10:00,45.8,45.89,45.79,45.87,25412.0,39.1766,39.2535,39.168,39.2364,25412.0
2019-12-23 11:20:00,45.87,45.89,45.81,45.89,27801.0,39.2364,39.2535,39.1851,39.2535,27801.0
2019-12-23 11:30:00,45.89,45.92,45.87,45.87,16340.0,39.2535,39.2792,39.2364,39.2364,16340.0
2019-12-23 11:40:00,45.87,45.91,45.84,45.88,33155.0,39.2364,39.2706,39.2108,39.245,33155.0
2019-12-23 11:50:00,45.88,45.88,45.85,45.86,16719.0,39.245,39.245,39.2193,39.2279,16719.0
2019-12-23 12:00:00,45.86,45.9,45.85,45.86,14920.0,39.2279,39.2621,39.2193,39.2279,14920.0
2019-12-23 12:10:00,45.87,45.9,45.84,45.9,10985.0,39.2364,39.2621,39.2108,39.2621,10985.0
2019-12-23 12:20:00,45.9,45.9,45.84,45.85,22944.0,39.2621,39.2621,39.2108,39.2193,22944.0
2019-12-23 12:30:00,45.86,45.9,45.85,45.89,11257.0,39.2279,39.2621,39.2193,39.2535,11257.0
2019-12-23 12:40:00,45.88,45.9,45.88,45.89,18414.0,39.245,39.2621,39.245,39.2535,18414.0
2019-12-23 12:50:00,45.89,45.89,45.85,45.86,21050.0,39.2535,39.2535,39.2193,39.2279,21050.0
2019-12-23 13:00:00,45.86,45.88,45.85,45.87,9949.0,39.2279,39.245,39.2193,39.2364,9949.0
2019-12-23 13:10:00,45.87,45.93,45.87,45.9,10104.0,39.2364,39.2878,39.2364,39.2621,10104.0
2019-12-23 13:20:00,45.89,45.91,45.86,45.88,13042.0,39.2535,39.2706,39.2279,39.245,13042.0
2019-12-23 13:30:00,45.89,45.91,45.86,45.9,19356.0,39.2535,39.2706,39.2279,39.2621,19356.0
2019-12-23 13:40:00,45.9,45.95,45.89,45.95,13083.0,39.2621,39.3049,39.2535,39.3049,13083.0
2019-12-23 13:50:00,45.95,46.02,45.94,46.0,40983.0,39.3049,39.3647,39.2963,39.3476,40983.0
2019-12-23 14:00:00,46.0,46.02,45.99,46.01,9995.0,39.3476,39.3647,39.3391,39.3562,9995.0
2019-12-23 14:10:00,46.01,46.03,45.99,46.01,4683.0,39.3562,39.3733,39.3391,39.3562,4683.0
2019-12-23 14:20:00,46.02,46.03,45.95,45.96,18442.0,39.3647,39.3733,39.3049,39.3134,18442.0
2019-12-23 14:30:00,45.96,45.97,45.93,45.94,13419.0,39.3134,39.322,39.2878,39.2963,13419.0
2019-12-23 14:40:00,45.95,46.01,45.94,45.99,13559.0,39.3049,39.3562,39.2963,39.3391,13559.0
2019-12-23 14:50:00,45.99,46.02,45.98,46.01,15076.0,39.3391,39.3647,39.3305,39.3562,15076.0
2019-12-23 15:00:00,46.01,46.01,45.95,45.96,13035.0,39.3562,39.3562,39.3049,39.3134,13035.0
2019-12-23 15:10:00,45.97,46.0,45.93,45.94,26183.0,39.322,39.3476,39.2878,39.2963,26183.0
2019-12-23 15:20:00,45.94,45.95,45.91,45.94,16810.0,39.2963,39.3049,39.2706,39.2963,16810.0
2019-12-23 15:30:00,45.94,45.96,45.92,45.93,30726.0,39.2963,39.3134,39.2792,39.2878,30726.0
2019-12-23 15:40:00,45.93,45.98,45.92,45.98,46701.0,39.2878,39.3305,39.2792,39.3305,46701.0
2019-12-23 15:50:00,45.98,46.05,45.96,46.03,197733.0,39.3305,39.3904,39.3134,39.3733,197733.0
2019-12-24 09:30:00,46.25,46.27,46.03,46.03,78024.0,39.5615,39.5786,39.3733,39.3733,78024.0
2019-12-24 09:40:00,46.03,46.15,46.02,46.04,41088.0,39.3733,39.4759,39.3647,39.3818,41088.0
2019-12-24 09:50:00,46.04,46.13,46.02,46.13,25076.0,39.3818,39.4588,39.3647,39.4588,25076.0
2019-12-24 10:00:00,46.12,46.14,46.1,46.11,12505.0,39.4503,39.4674,39.4332,39.4417,12505.0
2019-12-24 10:10:00,46.11,46.14,46.09,46.14,9511.0,39.4417,39.4674,39.4246,39.4674,9511.0
2019-12-24 10:20:00,46.14,46.15,46.06,46.1,16218.0,39.4674,39.4759,39.399,39.4332,16218.0
2019-12-24 10:30:00,46.11,46.11,46.07,46.11,11866.0,39.4417,39.4417,39.4075,39.4417,11866.0
2019-12-24 10:40:00,46.1,46.17,46.09,46.16,11833.0,39.4332,39.493,39.4246,39.4845,11833.0
2019-12-24 10:50:00,46.16,46.18,46.13,46.15,16931.0,39.4845,39.5016,39.4588,39.4759,16931.0
2019-12-24 11:00:00,46.15,46.17,46.09,46.12,18686.0,39.4759,39.493,39.4246,39.4503,18686.0
2019-12-24 11:10:00,46.12,46.15,46.11,46.14,19136.0,39.4503,39.4759,39.4417,39.4674,19136.0
2019-12-24 11:20:00,46.13,46.14,46.09,46.09,20525.0,39.4588,39.4674,39.4246,39.4246,20525.0
2019-12-24 11:30:00,46.09,46.15,46.06,46.14,27465.0,39.4246,39.4759,39.399,39.4674,27465.0
2019-12-24 11:40:00,46.14,46.15,46.12,46.14,24917.0,39.4674,39.4759,39.4503,39.4674,24917.0
2019-12-24 11:50:00,46.14,46.14,46.1,46.12,12692.0,39.4674,39.4674,39.4332,39.4503,12692.0
2019-12-24 12:00:00,46.12,46.13,46.11,46.13,16566.0,39.4503,39.4588,39.4417,39.4588,16566.0
2019-12-24 12:10:00,46.13,46.14,46.04,46.04,20624.0,39.4588,39.4674,39.3818,39.3818,20624.0
2019-12-24 12:20:00,46.04,46.07,46.01,46.04,29891.0,39.3818,39.4075,39.3562,39.3818,29891.0
2019-12-24 12:30:00,46.04,46.12,46.02,46.1,16993.0,39.3818,39.4503,39.3647,39.4332,16993.0
2019-12-24 12:40:00,46.11,46.11,46.08,46.11,21921.0,39.4417,39.4417,39.4161,39.4417,21921.0
2019-12-24 12:50:00,46.11,46.13,46.08,46.09,52944.0,39.4417,39.4588,39.4161,39.4246,52944.0
2019-12-26 09:30:00,46.03,46.15,45.95,46.15,33988.0,39.3733,39.4759,39.3049,39.4759,33988.0
2019-12-26 09:40:00,46.15,46.22,46.15,46.2,16977.0,39.4759,39.5358,39.4759,39.5187,16977.0
2019-12-26 09:50:00,46.2,46.2,46.09,46.11,14880.0,39.5187,39.5187,39.4246,39.4417,14880.0
2019-12-26 10:00:00,46.11,46.16,46.11,46.15,17629.0,39.4417,39.4845,39.4417,39.4759,17629.0
2019-12-26 10:10:00,46.16,46.25,46.16,46.19,16006.0,39.4845,39.5615,39.4845,39.5102,16006.0
2019-12-26 10:20:00,46.19,46.29,46.18,46.29,13804.0,39.5102,39.5957,39.5016,39.5957,13804.0
2019-12-26 10:30:00,46.28,46.31,46.19,46.24,14599.0,39.5871,39.6128,39.5102,39.5529,14599.0
2019-12-26 10:40:00,46.23,46.27,46.21,46.26,10790.0,39.5444,39.5786,39.5273,39.57,10790.0
2019-12-26 10:50:00,46.26,46.27,46.22,46.24,8216.0,39.57,39.5786,39.5358,39.5529,8216.0
2019-12-26 11:00:00,46.23,46.38,46.22,46.38,30391.0,39.5444,39.6727,39.5358,39.6727,30391.0
2019-12-26 11:10:00,46.38,46.38,46.3,46.36,6410.0,39.6727,39.6727,39.6042,39.6556,6410.0
2019-12-26 11:20:00,46.35,46.35,46.3,46.31,7052.0,39.647,39.647,39.6042,39.6128,7052.0
2019-12-26 11:30:00,46.32,46.32,46.24,46.25,8623.0,39.6214,39.6214,39.5529,39.5615,8623.0
2019-12-26 11:40:00,46.26,46.28,46.25,46.28,5466.0,39.57,39.5871,39.5615,39.5871,5466.0
2019-12-26 11:50:00,46.27,46.28,46.21,46.21,11820.0,39.5786,39.5871,39.5273,39.5273,11820.0
2019-12-26 12:00:00,46.21,46.22,46.19,46.21,9700.0,39.5273,39.5358,39.5102,39.5273,9700.0
2019-12-26 12:10:00,46.2,46.22,46.16,46.19,8468.0,39.5187,39.5358,39.4845,39.5102,8468.0
2019-12-26 12:20:00,46.18,46.19,46.14,46.15,5789.0,39.5016,39.5102,39.4674,39.4759,5789.0
2019-12-26 12:30:00,46.16,46.19,46.15,46.19,3196.0,39.4845,39.5102,39.4759,39.5102,3196.0
2019-12-26 12:40:00,46.18,46.19,46.16,46.18,3097.0,39.5016,39.5102,39.4845,39.5016,3097.0
2019-12-26 12:50:00,46.18,46.21,46.17,46.19,20323.0,39.5016,39.5273,39.493,39.5102,20323.0
2019-12-26 13:00:00,46.18,46.18,46.15,46.17,6901.0,39.5016,39.5016,39.4759,39.493,6901.0
2019-12-26 13:10:00,46.18,46.22,46.16,46.2,8945.0,39.5016,39.5358,39.4845,39.5187,8945.0
2019-12-26 13:20:00,46.2,46.25,46.18,46.2,17341.0,39.5187,39.5615,39.5016,39.5187,17341.0
2019-12-26 13:30:00,46.21,46.23,46.18,46.23,9664.0,39.5273,39.5444,39.5016,39.5444,9664.0
2019-12-26 13:40:00,46.24,46.27,46.23,46.25,8858.0,39.5529,39.5786,39.5444,39.5615,8858.0
2019-12-26 13:50:00,46.25,46.26,46.23,46.24,9561.0,39.5615,39.57,39.5444,39.5529,9561.0
2019-12-26 14:00:00,46.24,46.25,46.22,46.23,6649.0,39.5529,39.5615,39.5358,39.5444,6649.0
2019-12-26 14:10:00,46.23,46.25,46.2,46.2,8127.0,39.5444,39.5615,39.5187,39.5187,8127.0
2019-12-26 14:20:00,46.2,46.21,46.14,46.16,9468.0,39.5187,39.5273,39.4674,39.4845,9468.0
2019-12-26 14:30:00,46.16,46.18,46.15,46.17,6127.0,39.4845,39.5016,39.4759,39.493,6127.0
2019-12-26 14:40:00,46.16,46.17,46.13,46.15,9699.0,39.4845,39.493,39.4588,39.4759,9699.0
2019-12-26 14:50:00,46.15,46.15,46.1,46.1,10120.0,39.4759,39.4759,39.4332,39.4332,10120.0
2019-12-26 15:00:00,46.11,46.14,46.1,46.13,8692.0,39.4417,39.4674,39.4332,39.4588,8692.0
2019-12-26 15:10:00,46.13,46.13,46.1,46.11,10376.0,39.4588,39.4588,39.4332,39.4417,10376.0
2019-12-26 15:20:00,46.1,46.12,46.09,46.11,16708.0,39.4332,39.4503,39.4246,39.4417,16708.0
2019-12-26 15:30:00,46.11,46.13,46.08,46.12,23139.0,39.4417,39.4588,39.4161,39.4503,23139.0
2019-12-26 15:40:00,46.11,46.18,46.11,46.16,34904.0,39.4417,39.5016,39.4417,39.4845,34904.0
2019-12-26 15:50:00,46.15,46.21,46.12,46.21,88483.0,39.4759,39.5273,39.4503,39.5273,88483.0
2019-12-27 09:30:00,46.38,46.38,46.23,46.31,32549.0,39.6727,39.6727,39.5444,39.6128,32549.0
2019-12-27 09:40:00,46.31,46.34,46.19,46.21,19102.0,39.6128,39.6385,39.5102,39.5273,19102.0
2019-12-27 09:50:00,46.21,46.26,46.19,46.23,28104.0,39.5273,39.57,39.5102,39.5444,28104.0
2019-12-27 10:00:00,46.23,46.26,46.17,46.22,37802.0,39.5444,39.57,39.493,39.5358,37802.0
2019-12-27 10:10:00,46.22,46.22,46.11,46.19,36044.0,39.5358,39.5358,39.4417,39.5102,36044.0
2019-12-27 10:20:00,46.21,46.29,46.2,46.26,12573.0,39.5273,39.5957,39.5187,39.57,12573.0
2019-12-27 10:30:00,46.25,46.25,46.14,46.17,15772.0,39.5615,39.5615,39.4674,39.493,15772.0
2019-12-27 10:40:00,46.16,46.2,46.15,46.18,10894.0,39.4845,39.5187,39.4759,39.5016,10894.0
2019-12-27 10:50:00,46.19,46.19,46.15,46.16,14610.0,39.5102,39.5102,39.4759,39.4845,14610.0
2019-12-27 11:00:00,46.16,46.35,46.15,46.35,14552.0,39.4845,39.647,39.4759,39.647,14552.0
2019-12-27 11:10:00,46.35,46.39,46.29,46.32,20877.0,39.647,39.6812,39.5957,39.6214,20877.0
2019-12-27 11:20:00,46.32,46.33,46.29,46.3,20242.0,39.6214,39.6299,39.5957,39.6042,20242.0
2019-12-27 11:30:00,46.3,46.35,46.29,46.32,26455.0,39.6042,39.647,39.5957,39.6214,26455.0
2019-12-27 11:40:00,46.32,46.36,46.31,46.35,11159.0,39.6214,39.6556,39.6128,39.647,11159.0
2019-12-27 11:50:00,46.35,46.4,46.34,46.37,37988.0,39.647,39.6898,39.6385,39.6641,37988.0
2019-12-27 12:00:00,46.38,46.39,46.24,46.25,49089.0,39.6727,39.6812,39.5529,39.5615,49089.0
2019-12-27 12:10:00,46.24,46.3,46.23,46.28,12698.0,39.5529,39.6042,39.5444,39.5871,12698.0
2019-12-27 12:20:00,46.28,46.28,46.23,46.24,8790.0,39.5871,39.5871,39.5444,39.5529,8790.0
2019-12-27 12:30:00,46.23,46.26,46.22,46.26,14095.0,39.5444,39.57,39.5358,39.57,14095.0
2019-12-27 12:40:00,46.25,46.28,46.24,46.26,11928.0,39.5615,39.5871,39.5529,39.57,11928.0
2019-12-27 12:50:00,46.27,46.28,46.25,46.27,6197.0,39.5786,39.5871,39.5615,39.5786,6197.0
2019-12-27 13:00:00,46.27,46.36,46.26,46.35,13245.0,39.5786,39.6556,39.57,39.647,13245.0
2019-12-27 13:10:00,46.35,46.38,46.3,46.3,12692.0,39.647,39.6727,39.6042,39.6042,12692.0
2019-12-27 13:20:00,46.31,46.37,46.31,46.34,18694.0,39.6128,39.6641,39.6128,39.6385,18694.0
2019-12-27 13:30:00,46.34,46.35,46.31,46.33,9830.0,39.6385,39.647,39.6128,39.6299,9830.0
2019-12-27 13:40:00,46.33,46.34,46.29,46.3,7929.0,39.6299,39.6385,39.5957,39.6042,7929.0
2019-12-27 13:50:00,46.3,46.3,46.26,46.27,11197.0,39.6042,39.6042,39.57,39.5786,11197.0
2019-12-27 14:00:00,46.27,46.34,46.26,46.29,9007.0,39.5786,39.6385,39.57,39.5957,9007.0
2019-12-27 14:10:00,46.3,46.31,46.27,46.3,6021.0,39.6042,39.6128,39.5786,39.6042,6021.0
2019-12-27 14:20:00,46.3,46.32,46.29,46.3,13505.0,39.6042,39.6214,39.5957,39.6042,13505.0
2019-12-27 14:30:00,46.3,46.31,46.26,46.28,14748.0,39.6042,39.6128,39.57,39.5871,14748.0
2019-12-27 14:40:00,46.28,46.29,46.25,46.27,10214.0,39.5871,39.5957,39.5615,39.5786,10214.0
2019-12-27 14:50:00,46.26,46.28,46.26,46.27,7298.0,39.57,39.5871,39.57,39.5786,7298.0
2019-12-27 15:00:00,46.26,46.29,46.26,46.29,47191.0,39.57,39.5957,39.57,39.5957,47191.0
2019-12-27 15:10:00,46.29,46.32,46.26,46.32,9648.0,39.5957,39.6214,39.57,39.6214,9648.0
2019-12-27 15:20:00,46.31,46.36,46.31,46.31,15688.0,39.6128,39.6556,39.6128,39.6128,15688.0
2019-12-27 15:30:00,46.3,46.33,46.28,46.32,21944.0,39.6042,39.6299,39.5871,39.6214,21944.0
2019-12-27 15:40:00,46.32,46.32,46.26,46.26,29970.0,39.6214,39.6214,39.57,39.57,29970.0
2019-12-27 15:50:00,46.26,46.33,46.23,46.31,89453.0,39.57,39.6299,39.5444,39.6128,89453.0
2019-12-30 09:30:00,46.44,46.46,46.35,46.37,72280.0,39.724,39.7411,39.647,39.6641,72280.0
2019-12-30 09:40:00,46.37,46.38,46.25,46.36,26457.0,39.6641,39.6727,39.5615,39.6556,26457.0
2019-12-30 09:50:00,46.36,46.41,46.32,46.38,26454.0,39.6556,39.6983,39.6214,39.6727,26454.0
2019-12-30 10:00:00,46.37,46.42,46.37,46.38,16956.0,39.6641,39.7069,39.6641,39.6727,16956.0
2019-12-30 10:10:00,46.38,46.38,46.24,46.27,14545.0,39.6727,39.6727,39.5529,39.5786,14545.0
2019-12-30 10:20:00,46.26,46.3,46.19,46.21,16493.0,39.57,39.6042,39.5102,39.5273,16493.0
2019-12-30 10:30:00,46.23,46.28,46.21,46.28,13299.0,39.5444,39.5871,39.5273,39.5871,13299.0
2019-12-30 10:40:00,46.28,46.29,46.24,46.25,21189.0,39.5871,39.5957,39.5529,39.5615,21189.0
2019-12-30 10:50:00,46.24,46.27,46.2,46.26,26674.0,39.5529,39.5786,39.5187,39.57,26674.0
2019-12-30 11:00:00,46.27,46.27,46.22,46.23,21487.0,39.5786,39.5786,39.5358,39.5444,21487.0
2019-12-30 11:10:00,46.23,46.29,46.22,46.26,16521.0,39.5444,39.5957,39.5358,39.57,16521.0
2019-12-30 11:20:00,46.26,46.26,46.11,46.12,18907.0,39.57,39.57,39.4417,39.4503,18907.0
2019-12-30 11:30:00,46.12,46.16,46.11,46.16,13892.0,39.4503,39.4845,39.4417,39.4845,13892.0
2019-12-30 11:40:00,46.16,46.24,46.14,46.21,12366.0,39.4845,39.5529,39.4674,39.5273,12366.0
2019-12-30 11:50:00,46.21,46.21,46.14,46.16,9639.0,39.5273,39.5273,39.4674,39.4845,9639.0
2019-12-30 12:00:00,46.15,46.15,46.09,46.1,24000.0,39.4759,39.4759,39.4246,39.4332,24000.0
2019-12-30 12:10:00,46.1,46.2,46.09,46.16,14304.0,39.4332,39.5187,39.4246,39.4845,14304.0
2019-12-30 12:20:00,46.17,46.19,46.14,46.18,8459.0,39.493,39.5102,39.4674,39.5016,8459.0
2019-12-30 12:30:00,46.18,46.21,46.17,46.21,8373.0,39.5016,39.5273,39.493,39.5273,8373.0
2019-12-30 12:40:00,46.2,46.21,46.16,46.18,14574.0,39.5187,39.5273,39.4845,39.5016,14574.0
2019-12-30 12:50:00,46.18,46.2,46.13,46.14,13972.0,39.5016,39.5187,39.4588,39.4674,13972.0
2019-12-30 13:00:00,46.14,46.17,46.14,46.16,8777.0,39.4674,39.493,39.4674,39.4845,8777.0
2019-12-30 13:10:00,46.16,46.19,46.15,46.17,14068.0,39.4845,39.5102,39.4759,39.493,14068.0
2019-12-30 13:20:00,46.17,46.2,46.16,46.18,4952.0,39.493,39.5187,39.4845,39.5016,4952.0
2019-12-30 13:30:00,46.19,46.21,46.19,46.2,11380.0,39.5102,39.5273,39.5102,39.5187,11380.0
2019-12-30 13:40:00,46.2,46.2,46.17,46.19,9209.0,39.5187,39.5187,39.493,39.5102,9209.0
2019-12-30 13:50:00,46.19,46.21,46.18,46.2,13600.0,39.5102,39.5273,39.5016,39.5187,13600.0
2019-12-30 14:00:00,46.19,46.19,46.1,46.11,18020.0,39.5102,39.5102,39.4332,39.4417,18020.0
2019-12-30 14:10:00,46.11,46.11,46.08,46.09,20785.0,39.4417,39.4417,39.4161,39.4246,20785.0
2019-12-30 14:20:00,46.09,46.11,46.07,46.11,19750.0,39.4246,39.4417,39.4075,39.4417,19750.0
2019-12-30 14:30:00,46.11,46.12,46.07,46.09,28545.0,39.4417,39.4503,39.4075,39.4246,28545.0
2019-12-30 14:40:00,46.09,46.1,46.02,46.05,10298.0,39.4246,39.4332,39.3647,39.3904,10298.0
2019-12-30 14:50:00,46.05,46.09,46.03,46.03,17228.0,39.3904,39.4246,39.3733,39.3733,17228.0
2019-12-30 15:00:00,46.03,46.12,46.03,46.09,15467.0,39.3733,39.4503,39.3733,39.4246,15467.0
2019-12-30 15:10:00,46.09,46.13,46.07,46.11,12209.0,39.4246,39.4588,39.4075,39.4417,12209.0
2019-12-30 15:20:00,46.11,46.14,46.1,46.12,17308.0,39.4417,39.4674,39.4332,39.4503,17308.0
2019-12-30 15:30:00,46.12,46.13,46.08,46.09,23782.0,39.4503,39.4588,39.4161,39.4246,23782.0
2019-12-30 15:40:00,46.09,46.1,46.06,46.08,34077.0,39.4246,39.4332,39.399,39.4161,34077.0
2019-12-30 15:50:00,46.07,46.13,46.03,46.12,171023.0,39.4075,39.4588,39.3733,39.4503,171023.0
2019-12-31 09:30:00,45.98,46.17,45.98,46.06,30273.0,39.3305,39.493,39.3305,39.399,30273.0
2019-12-31 09:40:00,46.03,46.12,46.02,46.07,28126.0,39.3733,39.4503,39.3647,39.4075,28126.0
2019-12-31 09:50:00,46.07,46.17,46.04,46.14,13468.0,39.4075,39.493,39.3818,39.4674,13468.0
2019-12-31 10:00:00,46.14,46.24,46.12,46.23,18538.0,39.4674,39.5529,39.4503,39.5444,18538.0
2019-12-31 10:10:00,46.24,46.24,46.15,46.18,14211.0,39.5529,39.5529,39.4759,39.5016,14211.0
2019-12-31 10:20:00,46.18,46.19,46.12,46.13,12602.0,39.5016,39.5102,39.4503,39.4588,12602.0
2019-12-31 10:30:00,46.13,46.16,46.08,46.11,25528.0,39.4588,39.4845,39.4161,39.4417,25528.0
2019-12-31 10:40:00,46.11,46.12,46.06,46.11,24223.0,39.4417,39.4503,39.399,39.4417,24223.0
2019-12-31 10:50:00,46.1,46.1,46.06,46.08,14241.0,39.4332,39.4332,39.399,39.4161,14241.0
2019-12-31 11:00:00,46.08,46.12,46.04,46.05,17764.0,39.4161,39.4503,39.3818,39.3904,17764.0
2019-12-31 11:10:00,46.05,46.11,46.03,46.11,20089.0,39.3904,39.4417,39.3733,39.4417,20089.0
2019-12-31 11:20:00,46.11,46.11,46.08,46.09,11533.0,39.4417,39.4417,39.4161,39.4246,11533.0
2019-12-31 11:30:00,46.09,46.11,46.03,46.11,24721.0,39.4246,39.4417,39.3733,39.4417,24721.0
2019-12-31 11:40:00,46.1,46.16,46.09,46.14,17628.0,39.4332,39.4845,39.4246,39.4674,17628.0
2019-12-31 11:50:00,46.15,46.15,46.09,46.11,15160.0,39.4759,39.4759,39.4246,39.4417,15160.0
2019-12-31 12:00:00,46.11,46.12,46.09,46.1,28383.0,39.4417,39.4503,39.4246,39.4332,28383.0
2019-12-31 12:10:00,46.11,46.14,46.1,46.13,16483.0,39.4417,39.4674,39.4332,39.4588,16483.0
2019-12-31 12:20:00,46.13,46.21,46.12,46.21,23638.0,39.4588,39.5273,39.4503,39.5273,23638.0
2019-12-31 12:30:00,46.2,46.26,46.2,46.2,29563.0,39.5187,39.57,39.5187,39.5187,29563.0
2019-12-31 12:40:00,46.21,46.24,46.2,46.22,13983.0,39.5273,39.5529,39.5187,39.5358,13983.0
2019-12-31 12:50:00,46.22,46.24,46.17,46.17,17907.0,39.5358,39.5529,39.493,39.493,17907.0
2019-12-31 13:00:00,46.17,46.22,46.16,46.21,24858.0,39.493,39.5358,39.4845,39.5273,24858.0
2019-12-31 13:10:00,46.21,46.22,46.19,46.22,12539.0,39.5273,39.5358,39.5102,39.5358,12539.0
2019-12-31 13:20:00,46.22,46.24,46.17,46.18,22008.0,39.5358,39.5529,39.493,39.5016,22008.0
2019-12-31 13:30:00,46.19,46.21,46.18,46.2,8933.0,39.5102,39.5273,39.5016,39.5187,8933.0
2019-12-31 13:40:00,46.2,46.21,46.19,46.2,11826.0,39.5187,39.5273,39.5102,39.5187,11826.0
2019-12-31 13:50:00,46.2,46.22,46.17,46.17,18506.0,39.5187,39.5358,39.493,39.493,18506.0
2019-12-31 14:00:00,46.17,46.19,46.16,46.18,19514.0,39.493,39.5102,39.4845,39.5016,19514.0
2019-12-31 14:10:00,46.18,46.21,46.17,46.2,23737.0,39.5016,39.5273,39.493,39.5187,23737.0
2019-12-31 14:20:00,46.21,46.24,46.2,46.23,13040.0,39.5273,39.5529,39.5187,39.5444,13040.0
2019-12-31 14:30:00,46.23,46.24,46.21,46.21,12811.0,39.5444,39.5529,39.5273,39.5273,12811.0
2019-12-31 14:40:00,46.22,46.23,46.21,46.22,14418.0,39.5358,39.5444,39.5273,39.5358,14418.0
2019-12-31 14:50:00,46.22,46.24,46.21,46.23,14889.0,39.5358,39.5529,39.5273,39.5444,14889.0
2019-12-31 15:00:00,46.23,46.29,46.23,46.29,26845.0,39.5444,39.5957,39.5444,39.5957,26845.0
2019-12-31 15:10:00,46.29,46.34,46.28,46.32,37074.0,39.5957,39.6385,39.5871,39.6214,37074.0
2019-12-31 15:20:00,46.32,46.36,46.31,46.36,24995.0,39.6214,39.6556,39.6128,39.6556,24995.0
2019-12-31 15:30:00,46.35,46.38,46.34,46.34,43175.0,39.647,39.6727,39.6385,39.6385,43175.0
2019-12-31 15:40:00,46.35,46.35,46.32,46.34,41961.0,39.647,39.647,39.6214,39.6385,41961.0
2019-12-31 15:50:00,46.34,46.36,46.28,46.35,238604.0,39.6385,39.6556,39.5871,39.647,238604.0
2020-01-02 09:30:00,46.57,46.64,46.42,46.61,68026.0,39.8352,39.8951,39.7069,39.8694,68026.0
2020-01-02 09:40:00,46.61,46.63,46.48,46.48,26240.0,39.8694,39.8865,39.7582,39.7582,26240.0
2020-01-02 09:50:00,46.47,46.48,46.36,46.41,25924.0,39.7497,39.7582,39.6556,39.6983,25924.0
2020-01-02 10:00:00,46.4,46.41,46.27,46.3,34268.0,39.6898,39.6983,39.5786,39.6042,34268.0
2020-01-02 10:10:00,46.3,46.33,46.15,46.21,38457.0,39.6042,39.6299,39.4759,39.5273,38457.0
2020-01-02 10:20:00,46.21,46.23,46.09,46.09,24608.0,39.5273,39.5444,39.4246,39.4246,24608.0
2020-01-02 10:30:00,46.09,46.11,46.0,46.01,50720.0,39.4246,39.4417,39.3476,39.3562,50720.0
2020-01-02 10:40:00,46.0,46.08,45.98,46.01,37645.0,39.3476,39.4161,39.3305,39.3562,37645.0
2020-01-02 10:50:00,46.02,46.16,46.02,46.14,17525.0,39.3647,39.4845,39.3647,39.4674,17525.0
2020-01-02 11:00:00,46.14,46.15,46.09,46.11,35641.0,39.4674,39.4759,39.4246,39.4417,35641.0
2020-01-02 11:10:00,46.1,46.11,46.08,46.1,12922.0,39.4332,39.4417,39.4161,39.4332,12922.0
2020-01-02 11:20:00,46.09,46.11,46.07,46.1,28101.0,39.4246,39.4417,39.4075,39.4332,28101.0
2020-01-02 11:30:00,46.11,46.11,45.98,46.0,40183.0,39.4417,39.4417,39.3305,39.3476,40183.0
2020-01-02 11:40:00,45.99,46.06,45.98,46.02,21813.0,39.3391,39.399,39.3305,39.3647,21813.0
2020-01-02 11:50:00,46.03,46.07,46.01,46.07,34350.0,39.3733,39.4075,39.3562,39.4075,34350.0
2020-01-02 12:00:00,46.06,46.1,46.04,46.1,33712.0,39.399,39.4332,39.3818,39.4332,33712.0
2020-01-02 12:10:00,46.09,46.11,46.05,46.09,69468.0,39.4246,39.4417,39.3904,39.4246,69468.0
2020-01-02 12:20:00,46.09,46.1,46.05,46.06,46545.0,39.4246,39.4332,39.3904,39.399,46545.0
2020-01-02 12:30:00,46.07,46.13,46.06,46.07,27687.0,39.4075,39.4588,39.399,39.4075,27687.0
2020-01-02 12:40:00,46.07,46.08,46.05,46.05,32921.0,39.4075,39.4161,39.3904,39.3904,32921.0
2020-01-02 12:50:00,46.05,46.06,45.97,46.0,23606.0,39.3904,39.399,39.322,39.3476,23606.0
2020-01-02 13:00:00,46.0,46.03,45.99,46.0,17018.0,39.3476,39.3733,39.3391,39.3476,17018.0
2020-01-02 13:10:00,46.0,46.02,45.99,46.01,16372.0,39.3476,39.3647,39.3391,39.3562,16372.0
2020-01-02 13:20:00,46.01,46.01,45.96,45.97,29243.0,39.3562,39.3562,39.3134,39.322,29243.0
2020-01-02 13:30:00,45.96,45.99,45.94,45.94,27624.0,39.3134,39.3391,39.2963,39.2963,27624.0
2020-01-02 13:40:00,45.95,45.97,45.92,45.93,26431.0,39.3049,39.322,39.2792,39.2878,26431.0
2020-01-02 13:50:00,45.93,45.93,45.88,45.89,21304.0,39.2878,39.2878,39.245,39.2535,21304.0
2020-01-02 14:00:00,45.89,45.94,45.88,45.94,23034.0,39.2535,39.2963,39.245,39.2963,23034.0
2020-01-02 14:10:00,45.95,45.98,45.89,45.94,33714.0,39.3049,39.3305,39.2535,39.2963,33714.0
2020-01-02 14:20:00,45.95,45.98,45.95,45.95,18645.0,39.3049,39.3305,39.3049,39.3049,18645.0
2020-01-02 14:30:00,45.95,45.95,45.92,45.94,31888.0,39.3049,39.3049,39.2792,39.2963,31888.0
2020-01-02 14:40:00,45.93,46.03,45.93,46.03,28061.0,39.2878,39.3733,39.2878,39.3733,28061.0
2020-01-02 14:50:00,46.03,46.06,46.02,46.04,28741.0,39.3733,39.399,39.3647,39.3818,28741.0
2020-01-02 15:00:00,46.03,46.06,45.99,46.05,34486.0,39.3733,39.399,39.3391,39.3904,34486.0
2020-01-02 15:10:00,46.06,46.08,46.05,46.05,28576.0,39.399,39.4161,39.3904,39.3904,28576.0
2020-01-02 15:20:00,46.05,46.11,46.05,46.11,30542.0,39.3904,39.4417,39.3904,39.4417,30542.0
2020-01-02 15:30:00,46.11,46.11,46.07,46.1,60163.0,39.4417,39.4417,39.4075,39.4332,60163.0
2020-01-02 15:40:00,46.1,46.14,46.06,46.07,128818.0,39.4332,39.4674,39.399,39.4075,128818.0
2020-01-02 15:50:00,46.08,46.16,46.07,46.12,287369.0,39.4161,39.4845,39.4075,39.4503,287369.0
2020-01-03 09:30:00,45.89,46.09,45.72,46.04,77042.0,39.2535,39.4246,39.1081,39.3818,77042.0
2020-01-03 09:40:00,46.05,46.11,45.95,46.04,33067.0,39.3904,39.4417,39.3049,39.3818,33067.0
2020-01-03 09:50:00,46.03,46.06,45.97,46.01,16450.0,39.3733,39.399,39.322,39.3562,16450.0
2020-01-03 10:00:00,46.0,46.03,45.91,45.96,49608.0,39.3476,39.3733,39.2706,39.3134,49608.0
2020-01-03 10:10:00,45.96,46.0,45.9,45.92,94318.0,39.3134,39.3476,39.2621,39.2792,94318.0
2020-01-03 10:20:00,45.92,46.05,45.9,46.0,50160.0,39.2792,39.3904,39.2621,39.3476,50160.0
2020-01-03 10:30:00,46.01,46.03,45.96,46.03,16315.0,39.3562,39.3733,39.3134,39.3733,16315.0
2020-01-03 10:40:00,46.03,46.09,46.01,46.01,15434.0,39.3733,39.4246,39.3562,39.3562,15434.0
2020-01-03 10:50:00,46.01,46.01,45.93,45.96,14005.0,39.3562,39.3562,39.2878,39.3134,14005.0
2020-01-03 11:00:00,45.96,46.0,45.92,46.0,10659.0,39.3134,39.3476,39.2792,39.3476,10659.0
2020-01-03 11:10:00,45.99,46.1,45.98,46.01,19706.0,39.3391,39.4332,39.3305,39.3562,19706.0
2020-01-03 11:20:00,46.0,46.02,45.95,45.98,22095.0,39.3476,39.3647,39.3049,39.3305,22095.0
2020-01-03 11:30:00,45.97,46.03,45.96,46.02,16746.0,39.322,39.3733,39.3134,39.3647,16746.0
2020-01-03 11:40:00,46.02,46.08,46.0,46.05,16702.0,39.3647,39.4161,39.3476,39.3904,16702.0
2020-01-03 11:50:00,46.05,46.09,46.02,46.05,14846.0,39.3904,39.4246,39.3647,39.3904,14846.0
2020-01-03 12:00:00,46.05,46.14,46.01,46.13,36829.0,39.3904,39.4674,39.3562,39.4588,36829.0
2020-01-03 12:10:00,46.12,46.14,46.07,46.11,15105.0,39.4503,39.4674,39.4075,39.4417,15105.0
2020-01-03 12:20:00,46.1,46.12,46.09,46.12,12958.0,39.4332,39.4503,39.4246,39.4503,12958.0
2020-01-03 12:30:00,46.11,46.17,46.1,46.17,9213.0,39.4417,39.493,39.4332,39.493,9213.0
2020-01-03 12:40:00,46.17,46.19,46.13,46.16,35056.0,39.493,39.5102,39.4588,39.4845,35056.0
2020-01-03 12:50:00,46.16,46.19,46.11,46.12,11210.0,39.4845,39.5102,39.4417,39.4503,11210.0
2020-01-03 13:00:00,46.12,46.19,46.12,46.17,14770.0,39.4503,39.5102,39.4503,39.493,14770.0
2020-01-03 13:10:00,46.17,46.18,46.11,46.11,33827.0,39.493,39.5016,39.4417,39.4417,33827.0
2020-01-03 13:20:00,46.12,46.15,46.1,46.11,15066.0,39.4503,39.4759,39.4332,39.4417,15066.0
2020-01-03 13:30:00,46.12,46.14,45.99,46.06,23136.0,39.4503,39.4674,39.3391,39.399,23136.0
2020-01-03 13:40:00,46.06,46.11,46.06,46.09,11586.0,39.399,39.4417,39.399,39.4246,11586.0
2020-01-03 13:50:00,46.08,46.1,46.05,46.05,21627.0,39.4161,39.4332,39.3904,39.3904,21627.0
2020-01-03 14:00:00,46.06,46.07,46.02,46.03,22140.0,39.399,39.4075,39.3647,39.3733,22140.0
2020-01-03 14:10:00,46.03,46.06,45.99,46.02,32376.0,39.3733,39.399,39.3391,39.3647,32376.0
2020-01-03 14:20:00,46.01,46.08,46.01,46.06,11155.0,39.3562,39.4161,39.3562,39.399,11155.0
2020-01-03 14:30:00,46.06,46.09,46.04,46.09,12416.0,39.399,39.4246,39.3818,39.4246,12416.0
2020-01-03 14:40:00,46.08,46.12,46.07,46.11,9706.0,39.4161,39.4503,39.4075,39.4417,9706.0
2020-01-03 14:50:00,46.11,46.16,46.09,46.15,15791.0,39.4417,39.4845,39.4246,39.4759,15791.0
2020-01-03 15:00:00,46.14,46.19,46.11,46.13,27711.0,39.4674,39.5102,39.4417,39.4588,27711.0
2020-01-03 15:10:00,46.14,46.14,46.06,46.08,23412.0,39.4674,39.4674,39.399,39.4161,23412.0
2020-01-03 15:20:00,46.09,46.11,46.03,46.04,33513.0,39.4246,39.4417,39.3733,39.3818,33513.0
2020-01-03 15:30:00,46.04,46.09,46.0,46.04,59625.0,39.3818,39.4246,39.3476,39.3818,59625.0
2020-01-03 15:40:00,46.03,46.08,45.99,46.01,43948.0,39.3733,39.4161,39.3391,39.3562,43948.0
2020-01-03 15:50:00,46.01,46.11,45.99,46.02,233636.0,39.3562,39.4417,39.3391,39.3647,233636.0
2020-01-06 09:30:00,45.79,45.85,45.58,45.59,96123.0,39.168,39.2193,38.9884,38.9969,96123.0
2020-01-06 09:40:00,45.6,45.64,45.55,45.64,21504.0,39.0055,39.0397,38.9627,39.0397,21504.0
2020-01-06 09:50:00,45.64,45.68,45.48,45.54,77683.0,39.0397,39.0739,38.9028,38.9542,77683.0
2020-01-06 10:00:00,45.54,45.6,45.49,45.53,78815.0,38.9542,39.0055,38.9114,38.9456,78815.0
2020-01-06 10:10:00,45.52,45.53,45.4,45.45,121597.0,38.937,38.9456,38.8344,38.8772,121597.0
2020-01-06 10:20:00,45.46,45.54,45.43,45.48,91811.0,38.8857,38.9542,38.8601,38.9028,91811.0
2020-01-06 10:30:00,45.48,45.49,45.32,45.33,77777.0,38.9028,38.9114,38.766,38.7745,77777.0
2020-01-06 10:40:00,45.33,45.43,45.32,45.38,56449.0,38.7745,38.8601,38.766,38.8173,56449.0
2020-01-06 10:50:00,45.38,45.42,45.33,45.37,33822.0,38.8173,38.8515,38.7745,38.8087,33822.0
2020-01-06 11:00:00,45.37,45.4,45.34,45.38,46061.0,38.8087,38.8344,38.7831,38.8173,46061.0
2020-01-06 11:10:00,45.39,45.43,45.38,45.4,24903.0,38.8258,38.8601,38.8173,38.8344,24903.0
2020-01-06 11:20:00,45.4,45.42,45.36,45.41,23818.0,38.8344,38.8515,38.8002,38.843,23818.0
2020-01-06 11:30:00,45.41,45.43,45.4,45.41,38981.0,38.843,38.8601,38.8344,38.843,38981.0
2020-01-06 11:40:00,45.41,45.47,45.4,45.45,23372.0,38.843,38.8943,38.8344,38.8772,23372.0
2020-01-06 11:50:00,45.45,45.47,45.41,45.46,31903.0,38.8772,38.8943,38.843,38.8857,31903.0
2020-01-06 12:00:00,45.45,45.46,45.42,45.46,23241.0,38.8772,38.8857,38.8515,38.8857,23241.0
2020-01-06 12:10:00,45.45,45.48,45.44,45.47,26611.0,38.8772,38.9028,38.8686,38.8943,26611.0
2020-01-06 12:20:00,45.47,45.48,45.44,45.46,29853.0,38.8943,38.9028,38.8686,38.8857,29853.0
2020-01-06 12:30:00,45.46,45.46,45.44,45.44,16644.0,38.8857,38.8857,38.8686,38.8686,16644.0
2020-01-06 12:40:00,45.45,45.5,45.44,45.5,18215.0,38.8772,38.9199,38.8686,38.9199,18215.0
2020-01-06 12:50:00,45.5,45.53,45.49,45.53,13778.0,38.9199,38.9456,38.9114,38.9456,13778.0
2020-01-06 13:00:00,45.53,45.62,45.52,45.62,26564.0,38.9456,39.0226,38.937,39.0226,26564.0
2020-01-06 13:10:00,45.61,45.65,45.6,45.64,14302.0,39.014,39.0482,39.0055,39.0397,14302.0
2020-01-06 13:20:00,45.65,45.68,45.64,45.66,10423.0,39.0482,39.0739,39.0397,39.0568,10423.0
2020-01-06 13:30:00,45.66,45.67,45.65,45.65,20605.0,39.0568,39.0654,39.0482,39.0482,20605.0
2020-01-06 13:40:00,45.65,45.66,45.62,45.64,23065.0,39.0482,39.0568,39.0226,39.0397,23065.0
2020-01-06 13:50:00,45.64,45.64,45.61,45.63,21603.0,39.0397,39.0397,39.014,39.0311,21603.0
2020-01-06 14:00:00,45.62,45.67,45.6,45.66,21943.0,39.0226,39.0654,39.0055,39.0568,21943.0
2020-01-06 14:10:00,45.67,45.69,45.65,45.67,31275.0,39.0654,39.0825,39.0482,39.0654,31275.0
2020-01-06 14:20:00,45.66,45.67,45.63,45.66,22261.0,39.0568,39.0654,39.0311,39.0568,22261.0
2020-01-06 14:30:00,45.65,45.66,45.61,45.63,16282.0,39.0482,39.0568,39.014,39.0311,16282.0
2020-01-06 14:40:00,45.63,45.65,45.62,45.63,14107.0,39.0311,39.0482,39.0226,39.0311,14107.0
2020-01-06 14:50:00,45.63,45.63,45.57,45.59,28767.0,39.0311,39.0311,38.9798,38.9969,28767.0
2020-01-06 15:00:00,45.59,45.6,45.52,45.54,55752.0,38.9969,39.0055,38.937,38.9542,55752.0
2020-01-06 15:10:00,45.54,45.62,45.53,45.61,40502.0,38.9542,39.0226,38.9456,39.014,40502.0
2020-01-06 15:20:00,45.62,45.68,45.61,45.66,30580.0,39.0226,39.0739,39.014,39.0568,30580.0
2020-01-06 15:30:00,45.66,45.66,45.6,45.64,43483.0,39.0568,39.0568,39.0055,39.0397,43483.0
2020-01-06 15:40:00,45.64,45.66,45.59,45.65,79490.0,39.0397,39.0568,38.9969,39.0482,79490.0
2020-01-06 15:50:00,45.65,45.69,45.6,45.67,245776.0,39.0482,39.0825,39.0055,39.0654,245776.0
2020-01-07 09:30:00,45.57,45.69,45.42,45.5,47657.0,38.9798,39.0825,38.8515,38.9199,47657.0
2020-01-07 09:40:00,45.49,45.52,45.41,45.44,19974.0,38.9114,38.937,38.843,38.8686,19974.0
2020-01-07 09:50:00,45.44,45.51,45.43,45.46,14025.0,38.8686,38.9285,38.8601,38.8857,14025.0
2020-01-07 10:00:00,45.46,45.61,45.46,45.6,14021.0,38.8857,39.014,38.8857,39.0055,14021.0
2020-01-07 10:10:00,45.6,45.64,45.58,45.62,12986.0,39.0055,39.0397,38.9884,39.0226,12986.0
2020-01-07 10:20:00,45.63,45.65,45.57,45.62,14283.0,39.0311,39.0482,38.9798,39.0226,14283.0
2020-01-07 10:30:00,45.62,45.64,45.56,45.61,15676.0,39.0226,39.0397,38.9713,39.014,15676.0
2020-01-07 10:40:00,45.62,45.67,45.6,45.64,31411.0,39.0226,39.0654,39.0055,39.0397,31411.0
2020-01-07 10:50:00,45.64,45.65,45.57,45.6,11227.0,39.0397,39.0482,38.9798,39.0055,11227.0
2020-01-07 11:00:00,45.59,45.65,45.59,45.62,12420.0,38.9969,39.0482,38.9969,39.0226,12420.0
2020-01-07 11:10:00,45.63,45.63,45.54,45.55,9424.0,39.0311,39.0311,38.9542,38.9627,9424.0
2020-01-07 11:20:00,45.54,45.55,45.46,45.47,14000.0,38.9542,38.9627,38.8857,38.8943,14000.0
2020-01-07 11:30:00,45.48,45.48,45.39,45.4,10297.0,38.9028,38.9028,38.8258,38.8344,10297.0
2020-01-07 11:40:00,45.4,45.42,45.36,45.36,19084.0,38.8344,38.8515,38.8002,38.8002,19084.0
2020-01-07 11:50:00,45.36,45.37,45.26,45.29,22423.0,38.8002,38.8087,38.7146,38.7403,22423.0
2020-01-07 12:00:00,45.29,45.29,45.2,45.21,32171.0,38.7403,38.7403,38.6633,38.6719,32171.0
2020-01-07 12:10:00,45.2,45.23,45.17,45.23,24196.0,38.6633,38.689,38.6377,38.689,24196.0
2020-01-07 12:20:00,45.22,45.25,45.21,45.23,14639.0,38.6804,38.7061,38.6719,38.689,14639.0
2020-01-07 12:30:00,45.22,45.23,45.18,45.23,21640.0,38.6804,38.689,38.6462,38.689,21640.0
2020-01-07 12:40:00,45.24,45.24,45.2,45.21,15890.0,38.6975,38.6975,38.6633,38.6719,15890.0
2020-01-07 12:50:00,45.2,45.27,45.2,45.23,26599.0,38.6633,38.7232,38.6633,38.689,26599.0
2020-01-07 13:00:00,45.24,45.3,45.23,45.27,31219.0,38.6975,38.7489,38.689,38.7232,31219.0
2020-01-07 13:10:00,45.27,45.32,45.26,45.32,11395.0,38.7232,38.766,38.7146,38.766,11395.0
2020-01-07 13:20:00,45.32,45.32,45.28,45.3,9406.0,38.766,38.766,38.7318,38.7489,9406.0
2020-01-07 13:30:00,45.31,45.31,45.26,45.29,19553.0,38.7574,38.7574,38.7146,38.7403,19553.0
2020-01-07 13:40:00,45.29,45.3,45.26,45.28,4248.0,38.7403,38.7489,38.7146,38.7318,4248.0
2020-01-07 13:50:00,45.27,45.33,45.27,45.32,18526.0,38.7232,38.7745,38.7232,38.766,18526.0
2020-01-07 14:00:00,45.32,45.36,45.3,45.36,16707.0,38.766,38.8002,38.7489,38.8002,16707.0
2020-01-07 14:10:00,45.35,45.36,45.32,45.36,14337.0,38.7916,38.8002,38.766,38.8002,14337.0
2020-01-07 14:20:00,45.36,45.37,45.26,45.27,25436.0,38.8002,38.8087,38.7146,38.7232,25436.0
2020-01-07 14:30:00,45.26,45.31,45.23,45.24,46138.0,38.7146,38.7574,38.689,38.6975,46138.0
2020-01-07 14:40:00,45.25,45.27,45.21,45.23,17741.0,38.7061,38.7232,38.6719,38.689,17741.0
2020-01-07 14:50:00,45.23,45.26,45.22,45.23,23240.0,38.689,38.7146,38.6804,38.689,23240.0
2020-01-07 15:00:00,45.23,45.27,45.22,45.23,31598.0,38.689,38.7232,38.6804,38.689,31598.0
2020-01-07 15:10:00,45.23,45.27,45.21,45.26,32852.0,38.689,38.7232,38.6719,38.7146,32852.0
2020-01-07 15:20:00,45.25,45.25,45.22,45.22,26489.0,38.7061,38.7061,38.6804,38.6804,26489.0
2020-01-07 15:30:00,45.23,45.26,45.22,45.23,48004.0,38.689,38.7146,38.6804,38.689,48004.0
2020-01-07 15:40:00,45.23,45.24,45.16,45.18,127189.0,38.689,38.6975,38.6291,38.6462,127189.0
2020-01-07 15:50:00,45.17,45.18,45.1,45.11,385585.0,38.6377,38.6462,38.5778,38.5863,385585.0
2020-01-08 09:30:00,45.11,45.23,44.7,44.7,126520.0,38.5863,38.689,38.2356,38.2356,126520.0
2020-01-08 09:40:00,44.7,44.73,44.56,44.56,94503.0,38.2356,38.2613,38.1159,38.1159,94503.0
2020-01-08 09:50:00,44.56,44.61,44.42,44.44,138369.0,38.1159,38.1586,37.9961,38.0132,138369.0
2020-01-08 10:00:00,44.44,44.59,44.41,44.59,65795.0,38.0132,38.1415,37.9876,38.1415,65795.0
2020-01-08 10:10:00,44.59,44.68,44.49,44.59,93210.0,38.1415,38.2185,38.056,38.1415,93210.0
2020-01-08 10:20:00,44.59,44.61,44.47,44.5,32259.0,38.1415,38.1586,38.0389,38.0646,32259.0
2020-01-08 10:30:00,44.5,44.52,44.43,44.46,39978.0,38.0646,38.0817,38.0047,38.0303,39978.0
2020-01-08 10:40:00,44.46,44.49,44.41,44.49,26619.0,38.0303,38.056,37.9876,38.056,26619.0
2020-01-08 10:50:00,44.49,44.57,44.48,44.5,26607.0,38.056,38.1244,38.0474,38.0646,26607.0
2020-01-08 11:00:00,44.51,44.54,44.48,44.53,53598.0,38.0731,38.0988,38.0474,38.0902,53598.0
2020-01-08 11:10:00,44.53,44.53,44.41,44.43,24684.0,38.0902,38.0902,37.9876,38.0047,24684.0
2020-01-08 11:20:00,44.42,44.5,44.38,44.5,41074.0,37.9961,38.0646,37.9619,38.0646,41074.0
2020-01-08 11:30:00,44.51,44.57,44.4,44.57,43251.0,38.0731,38.1244,37.979,38.1244,43251.0
2020-01-08 11:40:00,44.57,44.63,44.56,44.63,49872.0,38.1244,38.1758,38.1159,38.1758,49872.0
2020-01-08 11:50:00,44.63,44.66,44.6,44.62,25648.0,38.1758,38.2014,38.1501,38.1672,25648.0
2020-01-08 12:00:00,44.62,44.71,44.62,44.69,28362.0,38.1672,38.2442,38.1672,38.2271,28362.0
2020-01-08 12:10:00,44.68,44.72,44.66,44.68,25581.0,38.2185,38.2527,38.2014,38.2185,25581.0
2020-01-08 12:20:00,44.69,44.7,44.6,44.61,31902.0,38.2271,38.2356,38.1501,38.1586,31902.0
2020-01-08 12:30:00,44.61,44.61,44.52,44.53,36781.0,38.1586,38.1586,38.0817,38.0902,36781.0
2020-01-08 12:40:00,44.53,44.58,44.5,44.56,31186.0,38.0902,38.133,38.0646,38.1159,31186.0
2020-01-08 12:50:00,44.56,44.57,44.51,44.52,26249.0,38.1159,38.1244,38.0731,38.0817,26249.0
2020-01-08 13:00:00,44.53,44.53,44.49,44.49,20729.0,38.0902,38.0902,38.056,38.056,20729.0
2020-01-08 13:10:00,44.5,44.52,44.47,44.52,33995.0,38.0646,38.0817,38.0389,38.0817,33995.0
2020-01-08 13:20:00,44.52,44.53,44.47,44.52,34680.0,38.0817,38.0902,38.0389,38.0817,34680.0
2020-01-08 13:30:00,44.51,44.53,44.48,44.53,24841.0,38.0731,38.0902,38.0474,38.0902,24841.0
2020-01-08 13:40:00,44.53,44.53,44.5,44.51,15299.0,38.0902,38.0902,38.0646,38.0731,15299.0
2020-01-08 13:50:00,44.51,44.52,44.46,44.51,27610.0,38.0731,38.0817,38.0303,38.0731,27610.0
2020-01-08 14:00:00,44.51,44.59,44.5,44.59,17206.0,38.0731,38.1415,38.0646,38.1415,17206.0
2020-01-08 14:10:00,44.58,44.61,44.56,44.58,18327.0,38.133,38.1586,38.1159,38.133,18327.0
2020-01-08 14:20:00,44.58,44.61,44.56,44.57,37230.0,38.133,38.1586,38.1159,38.1244,37230.0
2020-01-08 14:30:00,44.58,44.61,44.56,44.57,21922.0,38.133,38.1586,38.1159,38.1244,21922.0
2020-01-08 14:40:00,44.58,44.66,44.55,44.66,35234.0,38.133,38.2014,38.1073,38.2014,35234.0
2020-01-08 14:50:00,44.65,44.74,44.64,44.73,48395.0,38.1929,38.2698,38.1843,38.2613,48395.0
2020-01-08 15:00:00,44.73,44.75,44.7,44.71,122627.0,38.2613,38.2784,38.2356,38.2442,122627.0
2020-01-08 15:10:00,44.71,44.74,44.69,44.73,59606.0,38.2442,38.2698,38.2271,38.2613,59606.0
2020-01-08 15:20:00,44.73,44.77,44.72,44.77,44487.0,38.2613,38.2955,38.2527,38.2955,44487.0
2020-01-08 15:30:00,44.77,44.81,44.74,44.75,77165.0,38.2955,38.3297,38.2698,38.2784,77165.0
2020-01-08 15:40:00,44.74,44.75,44.6,44.62,153699.0,38.2698,38.2784,38.1501,38.1672,153699.0
2020-01-08 15:50:00,44.62,44.65,44.55,44.61,442118.0,38.1672,38.1929,38.1073,38.1586,442118.0
2020-01-09 09:30:00,44.33,44.33,43.03,43.39,399226.0,37.9191,37.9191,36.8071,37.1151,399226.0
2020-01-09 09:40:00,43.44,43.58,43.31,43.52,111938.0,37.1578,37.2776,37.0466,37.2263,111938.0
2020-01-09 09:50:00,43.52,43.65,43.48,43.57,96063.0,37.2263,37.3375,37.1921,37.269,96063.0
2020-01-09 10:00:00,43.57,43.67,43.55,43.63,136992.0,37.269,37.3546,37.2519,37.3204,136992.0
2020-01-09 10:10:00,43.64,43.77,43.64,43.65,78233.0,37.3289,37.4401,37.3289,37.3375,78233.0
2020-01-09 10:20:00,43.66,43.79,43.62,43.77,85656.0,37.346,37.4572,37.3118,37.4401,85656.0
2020-01-09 10:30:00,43.78,43.87,43.72,43.87,58010.0,37.4487,37.5257,37.3974,37.5257,58010.0
2020-01-09 10:40:00,43.86,44.0,43.85,43.91,73548.0,37.5171,37.6369,37.5086,37.5599,73548.0
2020-01-09 10:50:00,43.9,44.02,43.9,43.98,37716.0,37.5513,37.654,37.5513,37.6198,37716.0
2020-01-09 11:00:00,43.98,43.98,43.79,43.8,54786.0,37.6198,37.6198,37.4572,37.4658,54786.0
2020-01-09 11:10:00,43.8,43.85,43.67,43.71,36351.0,37.4658,37.5086,37.3546,37.3888,36351.0
2020-01-09 11:20:00,43.71,43.73,43.63,43.65,38374.0,37.3888,37.4059,37.3204,37.3375,38374.0
2020-01-09 11:30:00,43.65,43.71,43.64,43.67,42906.0,37.3375,37.3888,37.3289,37.3546,42906.0
2020-01-09 11:40:00,43.66,43.67,43.57,43.57,63496.0,37.346,37.3546,37.269,37.269,63496.0
2020-01-09 11:50:00,43.58,43.73,43.58,43.7,42308.0,37.2776,37.4059,37.2776,37.3802,42308.0
2020-01-09 12:00:00,43.7,43.7,43.63,43.63,32737.0,37.3802,37.3802,37.3204,37.3204,32737.0
2020-01-09 12:10:00,43.64,43.68,43.62,43.63,34030.0,37.3289,37.3631,37.3118,37.3204,34030.0
2020-01-09 12:20:00,43.64,43.64,43.57,43.6,25520.0,37.3289,37.3289,37.269,37.2947,25520.0
2020-01-09 12:30:00,43.59,43.65,43.56,43.56,38086.0,37.2862,37.3375,37.2605,37.2605,38086.0
2020-01-09 12:40:00,43.56,43.73,43.54,43.72,65284.0,37.2605,37.4059,37.2434,37.3974,65284.0
2020-01-09 12:50:00,43.72,43.81,43.71,43.79,24519.0,37.3974,37.4743,37.3888,37.4572,24519.0
2020-01-09 13:00:00,43.79,43.86,43.78,43.8,28463.0,37.4572,37.5171,37.4487,37.4658,28463.0
2020-01-09 13:10:00,43.8,43.88,43.78,43.86,42181.0,37.4658,37.5342,37.4487,37.5171,42181.0
2020-01-09 13:20:00,43.85,43.86,43.8,43.8,20239.0,37.5086,37.5171,37.4658,37.4658,20239.0
2020-01-09 13:30:00,43.8,43.81,43.78,43.8,41530.0,37.4658,37.4743,37.4487,37.4658,41530.0
2020-01-09 13:40:00,43.79,43.83,43.79,43.8,63628.0,37.4572,37.4914,37.4572,37.4658,63628.0
2020-01-09 13:50:00,43.8,43.91,43.8,43.87,57435.0,37.4658,37.5599,37.4658,37.5257,57435.0
2020-01-09 14:00:00,43.87,43.92,43.87,43.92,42260.0,37.5257,37.5684,37.5257,37.5684,42260.0
2020-01-09 14:10:00,43.91,43.97,43.91,43.93,47463.0,37.5599,37.6112,37.5599,37.577,47463.0
2020-01-09 14:20:00,43.93,43.94,43.88,43.92,46020.0,37.577,37.5855,37.5342,37.5684,46020.0
2020-01-09 14:30:00,43.93,44.0,43.92,44.0,44172.0,37.577,37.6369,37.5684,37.6369,44172.0
2020-01-09 14:40:00,43.99,44.0,43.93,43.94,44592.0,37.6283,37.6369,37.577,37.5855,44592.0
2020-01-09 14:50:00,43.95,44.02,43.92,44.0,72923.0,37.5941,37.654,37.5684,37.6369,72923.0
2020-01-09 15:00:00,43.99,44.05,43.99,44.04,41565.0,37.6283,37.6796,37.6283,37.6711,41565.0
2020-01-09 15:10:00,44.04,44.04,43.99,44.02,47759.0,37.6711,37.6711,37.6283,37.654,47759.0
2020-01-09 15:20:00,44.01,44.02,43.91,43.95,57896.0,37.6454,37.654,37.5599,37.5941,57896.0
2020-01-09 15:30:00,43.95,44.07,43.95,44.07,97260.0,37.5941,37.6967,37.5941,37.6967,97260.0
2020-01-09 15:40:00,44.07,44.11,44.06,44.06,124341.0,37.6967,37.731,37.6882,37.6882,124341.0
2020-01-09 15:50:00,44.07,44.16,44.06,44.15,397897.0,37.6967,37.7737,37.6882,37.7652,397897.0
2020-01-10 09:30:00,44.37,44.46,44.33,44.35,150221.0,37.9534,38.0303,37.9191,37.9362,150221.0
2020-01-10 09:40:00,44.36,44.4,44.27,44.4,45410.0,37.9448,37.979,37.8678,37.979,45410.0
2020-01-10 09:50:00,44.4,44.41,44.34,44.34,64387.0,37.979,37.9876,37.9277,37.9277,64387.0
2020-01-10 10:00:00,44.34,44.4,44.28,44.38,25692.0,37.9277,37.979,37.8764,37.9619,25692.0
2020-01-10 10:10:00,44.39,44.45,44.33,44.33,32781.0,37.9705,38.0218,37.9191,37.9191,32781.0
2020-01-10 10:20:00,44.33,44.34,44.25,44.28,46490.0,37.9191,37.9277,37.8507,37.8764,46490.0
2020-01-10 10:30:00,44.28,44.28,44.16,44.21,29292.0,37.8764,37.8764,37.7737,37.8165,29292.0
2020-01-10 10:40:00,44.21,44.28,44.18,44.18,23345.0,37.8165,37.8764,37.7908,37.7908,23345.0
2020-01-10 10:50:00,44.18,44.22,44.09,44.2,35052.0,37.7908,37.825,37.7138,37.8079,35052.0
2020-01-10 11:00:00,44.2,44.22,44.08,44.14,40816.0,37.8079,37.825,37.7053,37.7566,40816.0
2020-01-10 11:10:00,44.13,44.13,43.98,43.99,50273.0,37.7481,37.7481,37.6198,37.6283,50273.0
2020-01-10 11:20:00,43.99,44.01,43.95,43.98,27706.0,37.6283,37.6454,37.5941,37.6198,27706.0
2020-01-10 11:30:00,43.98,44.03,43.95,44.03,30543.0,37.6198,37.6625,37.5941,37.6625,30543.0
2020-01-10 11:40:00,44.02,44.03,43.91,43.91,20060.0,37.654,37.6625,37.5599,37.5599,20060.0
2020-01-10 11:50:00,43.92,43.95,43.9,43.91,20430.0,37.5684,37.5941,37.5513,37.5599,20430.0
2020-01-10 12:00:00,43.91,43.94,43.84,43.85,44522.0,37.5599,37.5855,37.5,37.5086,44522.0
2020-01-10 12:10:00,43.85,43.86,43.8,43.83,42150.0,37.5086,37.5171,37.4658,37.4914,42150.0
2020-01-10 12:20:00,43.83,43.88,43.81,43.87,29898.0,37.4914,37.5342,37.4743,37.5257,29898.0
2020-01-10 12:30:00,43.88,43.98,43.87,43.98,37163.0,37.5342,37.6198,37.5257,37.6198,37163.0
2020-01-10 12:40:00,43.98,44.0,43.93,43.99,29515.0,37.6198,37.6369,37.577,37.6283,29515.0
2020-01-10 12:50:00,43.98,44.03,43.98,44.02,27645.0,37.6198,37.6625,37.6198,37.654,27645.0
2020-01-10 13:00:00,44.02,44.05,44.01,44.02,20988.0,37.654,37.6796,37.6454,37.654,20988.0
2020-01-10 13:10:00,44.03,44.05,44.0,44.04,19828.0,37.6625,37.6796,37.6369,37.6711,19828.0
2020-01-10 13:20:00,44.04,44.04,43.99,44.01,23689.0,37.6711,37.6711,37.6283,37.6454,23689.0
2020-01-10 13:30:00,44.02,44.12,44.02,44.06,15325.0,37.654,37.7395,37.654,37.6882,15325.0
2020-01-10 13:40:00,44.06,44.1,44.06,44.07,12084.0,37.6882,37.7224,37.6882,37.6967,12084.0
2020-01-10 13:50:00,44.07,44.07,44.02,44.02,21564.0,37.6967,37.6967,37.654,37.654,21564.0
2020-01-10 14:00:00,44.02,44.05,44.01,44.05,16159.0,37.654,37.6796,37.6454,37.6796,16159.0
2020-01-10 14:10:00,44.05,44.05,43.99,44.02,23649.0,37.6796,37.6796,37.6283,37.654,23649.0
2020-01-10 14:20:00,44.02,44.02,43.97,43.99,41255.0,37.654,37.654,37.6112,37.6283,41255.0
2020-01-10 14:30:00,44.0,44.02,43.97,44.01,19316.0,37.6369,37.654,37.6112,37.6454,19316.0
2020-01-10 14:40:00,44.02,44.05,43.99,44.03,30269.0,37.654,37.6796,37.6283,37.6625,30269.0
2020-01-10 14:50:00,44.02,44.04,44.0,44.02,27952.0,37.654,37.6711,37.6369,37.654,27952.0
2020-01-10 15:00:00,44.02,44.03,43.95,43.95,29424.0,37.654,37.6625,37.5941,37.5941,29424.0
2020-01-10 15:10:00,43.95,43.99,43.92,43.95,41555.0,37.5941,37.6283,37.5684,37.5941,41555.0
2020-01-10 15:20:00,43.95,43.97,43.94,43.95,24297.0,37.5941,37.6112,37.5855,37.5941,24297.0
2020-01-10 15:30:00,43.94,43.96,43.9,43.91,52619.0,37.5855,37.6026,37.5513,37.5599,52619.0
2020-01-10 15:40:00,43.92,43.93,43.84,43.84,85771.0,37.5684,37.577,37.5,37.5,85771.0
2020-01-10 15:50:00,43.84,43.97,43.83,43.95,243014.0,37.5,37.6112,37.4914,37.5941,243014.0
2020-01-13 09:30:00,44.04,44.15,44.01,44.09,128633.0,37.6711,37.7652,37.6454,37.7138,128633.0
2020-01-13 09:40:00,44.1,44.13,44.01,44.09,50440.0,37.7224,37.7481,37.6454,37.7138,50440.0
2020-01-13 09:50:00,44.09,44.09,43.99,44.05,38318.0,37.7138,37.7138,37.6283,37.6796,38318.0
2020-01-13 10:00:00,44.06,44.09,43.98,44.01,35388.0,37.6882,37.7138,37.6198,37.6454,35388.0
2020-01-13 10:10:00,44.01,44.07,44.01,44.04,31435.0,37.6454,37.6967,37.6454,37.6711,31435.0
2020-01-13 10:20:00,44.03,44.14,44.02,44.14,34792.0,37.6625,37.7566,37.654,37.7566,34792.0
2020-01-13 10:30:00,44.14,44.17,44.11,44.15,25447.0,37.7566,37.7823,37.731,37.7652,25447.0
2020-01-13 10:40:00,44.15,44.19,44.15,44.17,19602.0,37.7652,37.7994,37.7652,37.7823,19602.0
2020-01-13 10:50:00,44.17,44.25,44.15,44.25,24812.0,37.7823,37.8507,37.7652,37.8507,24812.0
2020-01-13 11:00:00,44.24,44.28,44.23,44.26,17390.0,37.8422,37.8764,37.8336,37.8593,17390.0
2020-01-13 11:10:00,44.25,44.3,44.25,44.3,19447.0,37.8507,37.8935,37.8507,37.8935,19447.0
2020-01-13 11:20:00,44.29,44.4,44.28,44.39,60851.0,37.8849,37.979,37.8764,37.9705,60851.0
2020-01-13 11:30:00,44.38,44.48,44.36,44.44,34449.0,37.9619,38.0474,37.9448,38.0132,34449.0
2020-01-13 11:40:00,44.44,44.47,44.4,44.41,22498.0,38.0132,38.0389,37.979,37.9876,22498.0
2020-01-13 11:50:00,44.42,44.45,44.36,44.38,24736.0,37.9961,38.0218,37.9448,37.9619,24736.0
2020-01-13 12:00:00,44.38,44.44,44.37,44.43,19793.0,37.9619,38.0132,37.9534,38.0047,19793.0
2020-01-13 12:10:00,44.44,44.44,44.41,44.42,24817.0,38.0132,38.0132,37.9876,37.9961,24817.0
2020-01-13 12:20:00,44.43,44.45,44.4,44.4,25021.0,38.0047,38.0218,37.979,37.979,25021.0
2020-01-13 12:30:00,44.41,44.41,44.32,44.33,27607.0,37.9876,37.9876,37.9106,37.9191,27607.0
2020-01-13 12:40:00,44.33,44.34,44.29,44.3,40444.0,37.9191,37.9277,37.8849,37.8935,40444.0
2020-01-13 12:50:00,44.31,44.37,44.3,44.37,36795.0,37.902,37.9534,37.8935,37.9534,36795.0
2020-01-13 13:00:00,44.37,44.37,44.34,44.34,15692.0,37.9534,37.9534,37.9277,37.9277,15692.0
2020-01-13 13:10:00,44.34,44.35,44.31,44.34,19268.0,37.9277,37.9362,37.902,37.9277,19268.0
2020-01-13 13:20:00,44.34,44.36,44.29,44.3,27719.0,37.9277,37.9448,37.8849,37.8935,27719.0
2020-01-13 13:30:00,44.3,44.36,44.29,44.35,23985.0,37.8935,37.9448,37.8849,37.9362,23985.0
2020-01-13 13:40:00,44.35,44.37,44.35,44.36,18682.0,37.9362,37.9534,37.9362,37.9448,18682.0
2020-01-13 13:50:00,44.36,44.41,44.36,44.37,39044.0,37.9448,37.9876,37.9448,37.9534,39044.0
2020-01-13 14:00:00,44.37,44.39,44.33,44.34,73530.0,37.9534,37.9705,37.9191,37.9277,73530.0
2020-01-13 14:10:00,44.34,44.38,44.32,44.34,17714.0,37.9277,37.9619,37.9106,37.9277,17714.0
2020-01-13 14:20:00,44.33,44.34,44.31,44.32,15074.0,37.9191,37.9277,37.902,37.9106,15074.0
2020-01-13 14:30:00,44.33,44.33,44.29,44.3,21839.0,37.9191,37.9191,37.8849,37.8935,21839.0
2020-01-13 14:40:00,44.31,44.36,44.3,44.3,40959.0,37.902,37.9448,37.8935,37.8935,40959.0
2020-01-13 14:50:00,44.3,44.35,44.3,44.33,62083.0,37.8935,37.9362,37.8935,37.9191,62083.0
2020-01-13 15:00:00,44.31,44.37,44.31,44.36,30614.0,37.902,37.9534,37.902,37.9448,30614.0
2020-01-13 15:10:00,44.35,44.35,44.3,44.34,27451.0,37.9362,37.9362,37.8935,37.9277,27451.0
2020-01-13 15:20:00,44.34,44.34,44.3,44.31,40682.0,37.9277,37.9277,37.8935,37.902,40682.0
2020-01-13 15:30:00,44.3,44.34,44.29,44.34,65477.0,37.8935,37.9277,37.8849,37.9277,65477.0
2020-01-13 15:40:00,44.34,44.41,44.32,44.41,82361.0,37.9277,37.9876,37.9106,37.9876,82361.0
2020-01-13 15:50:00,44.41,44.46,44.38,44.43,377792.0,37.9876,38.0303,37.9619,38.0047,377792.0
2020-01-14 09:30:00,44.51,44.54,44.35,44.41,53603.0,38.0731,38.0988,37.9362,37.9876,53603.0
2020-01-14 09:40:00,44.41,44.47,44.33,44.38,22543.0,37.9876,38.0389,37.9191,37.9619,22543.0
2020-01-14 09:50:00,44.37,44.38,44.29,44.35,23507.0,37.9534,37.9619,37.8849,37.9362,23507.0
2020-01-14 10:00:00,44.34,44.38,44.16,44.16,52249.0,37.9277,37.9619,37.7737,37.7737,52249.0
2020-01-14 10:10:00,44.16,44.19,44.08,44.18,32623.0,37.7737,37.7994,37.7053,37.7908,32623.0
2020-01-14 10:20:00,44.17,44.19,44.11,44.16,28103.0,37.7823,37.7994,37.731,37.7737,28103.0
2020-01-14 10:30:00,44.16,44.29,44.12,44.29,30054.0,37.7737,37.8849,37.7395,37.8849,30054.0
2020-01-14 10:40:00,44.3,44.37,44.29,44.36,30690.0,37.8935,37.9534,37.8849,37.9448,30690.0
2020-01-14 10:50:00,44.36,44.41,44.32,44.39,22145.0,37.9448,37.9876,37.9106,37.9705,22145.0
2020-01-14 11:00:00,44.4,44.51,44.39,44.47,25405.0,37.979,38.0731,37.9705,38.0389,25405.0
2020-01-14 11:10:00,44.48,44.5,44.43,44.43,21807.0,38.0474,38.0646,38.0047,38.0047,21807.0
2020-01-14 11:20:00,44.44,44.45,44.39,44.43,33290.0,38.0132,38.0218,37.9705,38.0047,33290.0
2020-01-14 11:30:00,44.43,44.45,44.41,44.45,18251.0,38.0047,38.0218,37.9876,38.0218,18251.0
2020-01-14 11:40:00,44.45,44.45,44.39,44.44,26403.0,38.0218,38.0218,37.9705,38.0132,26403.0
2020-01-14 11:50:00,44.44,44.46,44.43,44.45,9670.0,38.0132,38.0303,38.0047,38.0218,9670.0
2020-01-14 12:00:00,44.44,44.45,44.41,44.43,21912.0,38.0132,38.0218,37.9876,38.0047,21912.0
2020-01-14 12:10:00,44.43,44.46,44.42,44.46,13781.0,38.0047,38.0303,37.9961,38.0303,13781.0
2020-01-14 12:20:00,44.46,44.49,44.45,44.48,15089.0,38.0303,38.056,38.0218,38.0474,15089.0
2020-01-14 12:30:00,44.48,44.53,44.47,44.53,16034.0,38.0474,38.0902,38.0389,38.0902,16034.0
2020-01-14 12:40:00,44.53,44.54,44.51,44.53,12589.0,38.0902,38.0988,38.0731,38.0902,12589.0
2020-01-14 12:50:00,44.53,44.57,44.53,44.57,13992.0,38.0902,38.1244,38.0902,38.1244,13992.0
2020-01-14 13:00:00,44.57,44.59,44.55,44.57,12980.0,38.1244,38.1415,38.1073,38.1244,12980.0
2020-01-14 13:10:00,44.57,44.61,44.53,44.61,38816.0,38.1244,38.1586,38.0902,38.1586,38816.0
2020-01-14 13:20:00,44.62,44.64,44.6,44.6,18342.0,38.1672,38.1843,38.1501,38.1501,18342.0
2020-01-14 13:30:00,44.61,44.61,44.44,44.57,42161.0,38.1586,38.1586,38.0132,38.1244,42161.0
2020-01-14 13:40:00,44.57,44.58,44.5,44.51,35582.0,38.1244,38.133,38.0646,38.0731,35582.0
2020-01-14 13:50:00,44.53,44.59,44.52,44.55,18697.0,38.0902,38.1415,38.0817,38.1073,18697.0
2020-01-14 14:00:00,44.55,44.55,44.42,44.43,30870.0,38.1073,38.1073,37.9961,38.0047,30870.0
2020-01-14 14:10:00,44.43,44.45,44.38,44.41,36074.0,38.0047,38.0218,37.9619,37.9876,36074.0
2020-01-14 14:20:00,44.41,44.48,44.41,44.47,18888.0,37.9876,38.0474,37.9876,38.0389,18888.0
2020-01-14 14:30:00,44.47,44.47,44.43,44.45,29740.0,38.0389,38.0389,38.0047,38.0218,29740.0
2020-01-14 14:40:00,44.44,44.52,44.43,44.51,17347.0,38.0132,38.0817,38.0047,38.0731,17347.0
2020-01-14 14:50:00,44.51,44.51,44.4,44.41,14563.0,38.0731,38.0731,37.979,37.9876,14563.0
2020-01-14 15:00:00,44.41,44.44,44.38,44.43,29413.0,37.9876,38.0132,37.9619,38.0047,29413.0
2020-01-14 15:10:00,44.43,44.43,44.4,44.41,29003.0,38.0047,38.0047,37.979,37.9876,29003.0
2020-01-14 15:20:00,44.41,44.45,44.38,44.39,31606.0,37.9876,38.0218,37.9619,37.9705,31606.0
2020-01-14 15:30:00,44.39,44.41,44.36,44.4,60878.0,37.9705,37.9876,37.9448,37.979,60878.0
2020-01-14 15:40:00,44.4,44.44,44.39,44.41,88934.0,37.979,38.0132,37.9705,37.9876,88934.0
2020-01-14 15:50:00,44.41,44.51,44.36,44.49,523809.0,37.9876,38.0731,37.9448,38.056,523809.0
2020-01-15 09:30:00,44.35,44.36,44.01,44.31,116997.0,37.9362,37.9448,37.6454,37.902,116997.0
2020-01-15 09:40:00,44.3,44.43,44.23,44.43,37759.0,37.8935,38.0047,37.8336,38.0047,37759.0
2020-01-15 09:50:00,44.46,44.5,44.3,44.33,32518.0,38.0303,38.0646,37.8935,37.9191,32518.0
2020-01-15 10:00:00,44.33,44.42,44.32,44.37,64534.0,37.9191,37.9961,37.9106,37.9534,64534.0
2020-01-15 10:10:00,44.37,44.39,44.29,44.33,22160.0,37.9534,37.9705,37.8849,37.9191,22160.0
2020-01-15 10:20:00,44.33,44.53,44.3,44.53,21143.0,37.9191,38.0902,37.8935,38.0902,21143.0
2020-01-15 10:30:00,44.52,44.56,44.46,44.53,46642.0,38.0817,38.1159,38.0303,38.0902,46642.0
2020-01-15 10:40:00,44.52,44.57,44.49,44.54,39785.0,38.0817,38.1244,38.056,38.0988,39785.0
2020-01-15 10:50:00,44.54,44.56,44.51,44.56,24607.0,38.0988,38.1159,38.0731,38.1159,24607.0
2020-01-15 11:00:00,44.55,44.61,44.52,44.61,28541.0,38.1073,38.1586,38.0817,38.1586,28541.0
2020-01-15 11:10:00,44.61,44.61,44.53,44.55,25655.0,38.1586,38.1586,38.0902,38.1073,25655.0
2020-01-15 11:20:00,44.56,44.62,44.56,44.61,30105.0,38.1159,38.1672,38.1159,38.1586,30105.0
2020-01-15 11:30:00,44.61,44.75,44.6,44.75,41681.0,38.1586,38.2784,38.1501,38.2784,41681.0
2020-01-15 11:40:00,44.75,44.81,44.74,44.79,44836.0,38.2784,38.3297,38.2698,38.3126,44836.0
2020-01-15 11:50:00,44.79,44.8,44.73,44.73,46453.0,38.3126,38.3212,38.2613,38.2613,46453.0
2020-01-15 12:00:00,44.73,44.76,44.71,44.76,25937.0,38.2613,38.287,38.2442,38.287,25937.0
2020-01-15 12:10:00,44.75,44.79,44.74,44.77,40476.0,38.2784,38.3126,38.2698,38.2955,40476.0
2020-01-15 12:20:00,44.78,44.8,44.76,44.77,30224.0,38.3041,38.3212,38.287,38.2955,30224.0
2020-01-15 12:30:00,44.77,44.82,44.74,44.81,22481.0,38.2955,38.3383,38.2698,38.3297,22481.0
2020-01-15 12:40:00,44.82,44.84,44.77,44.77,26748.0,38.3383,38.3554,38.2955,38.2955,26748.0
2020-01-15 12:50:00,44.77,44.79,44.68,44.69,31674.0,38.2955,38.3126,38.2185,38.2271,31674.0
2020-01-15 13:00:00,44.69,44.71,44.66,44.66,16910.0,38.2271,38.2442,38.2014,38.2014,16910.0
2020-01-15 13:10:00,44.67,44.68,44.64,44.64,15609.0,38.21,38.2185,38.1843,38.1843,15609.0
2020-01-15 13:20:00,44.64,44.65,44.58,44.62,27279.0,38.1843,38.1929,38.133,38.1672,27279.0
2020-01-15 13:30:00,44.62,44.62,44.54,44.57,24528.0,38.1672,38.1672,38.0988,38.1244,24528.0
2020-01-15 13:40:00,44.57,44.59,44.55,44.59,27431.0,38.1244,38.1415,38.1073,38.1415,27431.0
2020-01-15 13:50:00,44.59,44.61,44.55,44.55,24808.0,38.1415,38.1586,38.1073,38.1073,24808.0
2020-01-15 14:00:00,44.56,44.58,44.53,44.54,22273.0,38.1159,38.133,38.0902,38.0988,22273.0
2020-01-15 14:10:00,44.54,44.67,44.53,44.66,39042.0,38.0988,38.21,38.0902,38.2014,39042.0
2020-01-15 14:20:00,44.66,44.72,44.65,44.71,63648.0,38.2014,38.2527,38.1929,38.2442,63648.0
2020-01-15 14:30:00,44.7,44.74,44.67,44.69,30346.0,38.2356,38.2698,38.21,38.2271,30346.0
2020-01-15 14:40:00,44.69,44.69,44.65,44.66,20102.0,38.2271,38.2271,38.1929,38.2014,20102.0
2020-01-15 14:50:00,44.66,44.66,44.59,44.59,25134.0,38.2014,38.2014,38.1415,38.1415,25134.0
2020-01-15 15:00:00,44.6,44.61,44.49,44.49,27436.0,38.1501,38.1586,38.056,38.056,27436.0
2020-01-15 15:10:00,44.5,44.51,44.45,44.46,49278.0,38.0646,38.0731,38.0218,38.0303,49278.0
2020-01-15 15:20:00,44.45,44.48,44.38,44.41,60751.0,38.0218,38.0474,37.9619,37.9876,60751.0
2020-01-15 15:30:00,44.41,44.42,44.3,44.3,145854.0,37.9876,37.9961,37.8935,37.8935,145854.0
2020-01-15 15:40:00,44.3,44.4,44.3,44.39,83280.0,37.8935,37.979,37.8935,37.9705,83280.0
2020-01-15 15:50:00,44.39,44.43,44.35,44.4,244169.0,37.9705,38.0047,37.9362,37.979,244169.0
2020-01-16 09:30:00,44.65,44.96,44.58,44.96,80713.0,38.1929,38.458,38.133,38.458,80713.0
2020-01-16 09:40:00,44.97,45.03,44.89,44.91,34478.0,38.4666,38.5179,38.3982,38.4153,34478.0
2020-01-16 09:50:00,44.9,44.97,44.86,44.91,49688.0,38.4067,38.4666,38.3725,38.4153,49688.0
2020-01-16 10:00:00,44.92,45.06,44.9,45.02,56233.0,38.4238,38.5436,38.4067,38.5094,56233.0
2020-01-16 10:10:00,45.02,45.11,44.99,45.07,26420.0,38.5094,38.5863,38.4837,38.5521,26420.0
2020-01-16 10:20:00,45.07,45.13,45.0,45.1,62998.0,38.5521,38.6034,38.4922,38.5778,62998.0
2020-01-16 10:30:00,45.1,45.21,45.1,45.16,27573.0,38.5778,38.6719,38.5778,38.6291,27573.0
2020-01-16 10:40:00,45.16,45.19,45.1,45.16,50718.0,38.6291,38.6548,38.5778,38.6291,50718.0
2020-01-16 10:50:00,45.16,45.2,45.12,45.17,52458.0,38.6291,38.6633,38.5949,38.6377,52458.0
2020-01-16 11:00:00,45.18,45.24,45.15,45.24,32830.0,38.6462,38.6975,38.6206,38.6975,32830.0
2020-01-16 11:10:00,45.23,45.29,45.23,45.29,35751.0,38.689,38.7403,38.689,38.7403,35751.0
2020-01-16 11:20:00,45.29,45.36,45.28,45.32,54276.0,38.7403,38.8002,38.7318,38.766,54276.0
2020-01-16 11:30:00,45.33,45.45,45.32,45.44,45472.0,38.7745,38.8772,38.766,38.8686,45472.0
2020-01-16 11:40:00,45.44,45.44,45.38,45.42,26905.0,38.8686,38.8686,38.8173,38.8515,26905.0
2020-01-16 11:50:00,45.42,45.44,45.25,45.26,34237.0,38.8515,38.8686,38.7061,38.7146,34237.0
2020-01-16 12:00:00,45.26,45.3,45.23,45.26,19892.0,38.7146,38.7489,38.689,38.7146,19892.0
2020-01-16 12:10:00,45.26,45.26,45.2,45.26,25210.0,38.7146,38.7146,38.6633,38.7146,25210.0
2020-01-16 12:20:00,45.26,45.26,45.2,45.23,20374.0,38.7146,38.7146,38.6633,38.689,20374.0
2020-01-16 12:30:00,45.22,45.25,45.2,45.25,18702.0,38.6804,38.7061,38.6633,38.7061,18702.0
2020-01-16 12:40:00,45.24,45.3,45.24,45.29,15990.0,38.6975,38.7489,38.6975,38.7403,15990.0
2020-01-16 12:50:00,45.29,45.3,45.26,45.29,14717.0,38.7403,38.7489,38.7146,38.7403,14717.0
2020-01-16 13:00:00,45.29,45.29,45.26,45.29,12987.0,38.7403,38.7403,38.7146,38.7403,12987.0
2020-01-16 13:10:00,45.29,45.33,45.26,45.31,50418.0,38.7403,38.7745,38.7146,38.7574,50418.0
2020-01-16 13:20:00,45.3,45.35,45.29,45.35,45308.0,38.7489,38.7916,38.7403,38.7916,45308.0
2020-01-16 13:30:00,45.34,45.44,45.34,45.42,56224.0,38.7831,38.8686,38.7831,38.8515,56224.0
2020-01-16 13:40:00,45.42,45.43,45.41,45.42,27766.0,38.8515,38.8601,38.843,38.8515,27766.0
2020-01-16 13:50:00,45.42,45.44,45.4,45.44,24298.0,38.8515,38.8686,38.8344,38.8686,24298.0
2020-01-16 14:00:00,45.44,45.46,45.39,45.45,30281.0,38.8686,38.8857,38.8258,38.8772,30281.0
2020-01-16 14:10:00,45.45,45.46,45.37,45.43,50651.0,38.8772,38.8857,38.8087,38.8601,50651.0
2020-01-16 14:20:00,45.42,45.44,45.4,45.43,50249.0,38.8515,38.8686,38.8344,38.8601,50249.0
2020-01-16 14:30:00,45.43,45.44,45.38,45.4,59775.0,38.8601,38.8686,38.8173,38.8344,59775.0
2020-01-16 14:40:00,45.39,45.4,45.36,45.38,19425.0,38.8258,38.8344,38.8002,38.8173,19425.0
2020-01-16 14:50:00,45.38,45.39,45.34,45.34,38067.0,38.8173,38.8258,38.7831,38.7831,38067.0
2020-01-16 15:00:00,45.34,45.35,45.28,45.29,44852.0,38.7831,38.7916,38.7318,38.7403,44852.0
2020-01-16 15:10:00,45.28,45.29,45.24,45.25,36409.0,38.7318,38.7403,38.6975,38.7061,36409.0
2020-01-16 15:20:00,45.24,45.31,45.24,45.29,37727.0,38.6975,38.7574,38.6975,38.7403,37727.0
2020-01-16 15:30:00,45.3,45.35,45.28,45.34,47650.0,38.7489,38.7916,38.7318,38.7831,47650.0
2020-01-16 15:40:00,45.33,45.4,45.31,45.33,80957.0,38.7745,38.8344,38.7574,38.7745,80957.0
2020-01-16 15:50:00,45.34,45.37,45.29,45.34,258810.0,38.7831,38.8087,38.7403,38.7831,258810.0
2020-01-17 09:30:00,45.4,45.47,45.24,45.45,305055.0,38.8344,38.8943,38.6975,38.8772,305055.0
2020-01-17 09:40:00,45.44,45.54,45.31,45.31,32227.0,38.8686,38.9542,38.7574,38.7574,32227.0
2020-01-17 09:50:00,45.31,45.42,45.31,45.41,91093.0,38.7574,38.8515,38.7574,38.843,91093.0
2020-01-17 10:00:00,45.4,45.47,45.38,45.39,44048.0,38.8344,38.8943,38.8173,38.8258,44048.0
2020-01-17 10:10:00,45.4,45.44,45.36,45.43,22612.0,38.8344,38.8686,38.8002,38.8601,22612.0
2020-01-17 10:20:00,45.44,45.54,45.41,45.53,22709.0,38.8686,38.9542,38.843,38.9456,22709.0
2020-01-17 10:30:00,45.52,45.55,45.45,45.48,33861.0,38.937,38.9627,38.8772,38.9028,33861.0
2020-01-17 10:40:00,45.46,45.46,45.36,45.36,43630.0,38.8857,38.8857,38.8002,38.8002,43630.0
2020-01-17 10:50:00,45.35,45.36,45.23,45.3,30730.0,38.7916,38.8002,38.689,38.7489,30730.0
2020-01-17 11:00:00,45.29,45.31,45.21,45.24,20509.0,38.7403,38.7574,38.6719,38.6975,20509.0
2020-01-17 11:10:00,45.23,45.24,45.18,45.21,44650.0,38.689,38.6975,38.6462,38.6719,44650.0
2020-01-17 11:20:00,45.21,45.3,45.19,45.29,12258.0,38.6719,38.7489,38.6548,38.7403,12258.0
2020-01-17 11:30:00,45.28,45.28,45.18,45.18,23841.0,38.7318,38.7318,38.6462,38.6462,23841.0
2020-01-17 11:40:00,45.19,45.23,45.16,45.2,20652.0,38.6548,38.689,38.6291,38.6633,20652.0
2020-01-17 11:50:00,45.21,45.24,45.17,45.22,17402.0,38.6719,38.6975,38.6377,38.6804,17402.0
2020-01-17 12:00:00,45.22,45.23,45.18,45.21,18140.0,38.6804,38.689,38.6462,38.6719,18140.0
2020-01-17 12:10:00,45.21,45.24,45.19,45.22,20077.0,38.6719,38.6975,38.6548,38.6804,20077.0
2020-01-17 12:20:00,45.22,45.31,45.21,45.31,23973.0,38.6804,38.7574,38.6719,38.7574,23973.0
2020-01-17 12:30:00,45.3,45.31,45.25,45.3,14204.0,38.7489,38.7574,38.7061,38.7489,14204.0
2020-01-17 12:40:00,45.3,45.31,45.26,45.29,11510.0,38.7489,38.7574,38.7146,38.7403,11510.0
2020-01-17 12:50:00,45.29,45.33,45.28,45.32,18615.0,38.7403,38.7745,38.7318,38.766,18615.0
2020-01-17 13:00:00,45.31,45.31,45.26,45.29,13638.0,38.7574,38.7574,38.7146,38.7403,13638.0
2020-01-17 13:10:00,45.29,45.35,45.29,45.35,13402.0,38.7403,38.7916,38.7403,38.7916,13402.0
2020-01-17 13:20:00,45.35,45.35,45.3,45.32,13824.0,38.7916,38.7916,38.7489,38.766,13824.0
2020-01-17 13:30:00,45.32,45.32,45.29,45.32,15223.0,38.766,38.766,38.7403,38.766,15223.0
2020-01-17 13:40:00,45.32,45.33,45.27,45.27,8033.0,38.766,38.7745,38.7232,38.7232,8033.0
2020-01-17 13:50:00,45.27,45.28,45.2,45.22,23245.0,38.7232,38.7318,38.6633,38.6804,23245.0
2020-01-17 14:00:00,45.22,45.26,45.21,45.26,8963.0,38.6804,38.7146,38.6719,38.7146,8963.0
2020-01-17 14:10:00,45.25,45.29,45.21,45.29,20409.0,38.7061,38.7403,38.6719,38.7403,20409.0
2020-01-17 14:20:00,45.29,45.29,45.22,45.23,14174.0,38.7403,38.7403,38.6804,38.689,14174.0
2020-01-17 14:30:00,45.23,45.24,45.19,45.21,25375.0,38.689,38.6975,38.6548,38.6719,25375.0
2020-01-17 14:40:00,45.21,45.22,45.2,45.22,11944.0,38.6719,38.6804,38.6633,38.6804,11944.0
2020-01-17 14:50:00,45.21,45.23,45.18,45.23,24475.0,38.6719,38.689,38.6462,38.689,24475.0
2020-01-17 15:00:00,45.23,45.25,45.14,45.15,18483.0,38.689,38.7061,38.612,38.6206,18483.0
2020-01-17 15:10:00,45.15,45.18,45.11,45.15,39594.0,38.6206,38.6462,38.5863,38.6206,39594.0
2020-01-17 15:20:00,45.14,45.17,45.13,45.16,35932.0,38.612,38.6377,38.6034,38.6291,35932.0
2020-01-17 15:30:00,45.15,45.22,45.12,45.2,58490.0,38.6206,38.6804,38.5949,38.6633,58490.0
2020-01-17 15:40:00,45.21,45.23,45.16,45.23,88320.0,38.6719,38.689,38.6291,38.689,88320.0
2020-01-17 15:50:00,45.22,45.27,45.2,45.24,315484.0,38.6804,38.7232,38.6633,38.6975,315484.0
2020-01-21 09:30:00,45.1,45.16,44.87,45.16,78217.0,38.5778,38.6291,38.381,38.6291,78217.0
2020-01-21 09:40:00,45.16,45.16,44.92,44.96,37109.0,38.6291,38.6291,38.4238,38.458,37109.0
2020-01-21 09:50:00,44.97,45.18,44.97,45.15,83517.0,38.4666,38.6462,38.4666,38.6206,83517.0
2020-01-21 10:00:00,45.14,45.25,45.12,45.16,35938.0,38.612,38.7061,38.5949,38.6291,35938.0
2020-01-21 10:10:00,45.17,45.19,45.11,45.13,110228.0,38.6377,38.6548,38.5863,38.6034,110228.0
2020-01-21 10:20:00,45.13,45.16,45.04,45.16,37664.0,38.6034,38.6291,38.5265,38.6291,37664.0
2020-01-21 10:30:00,45.16,45.21,45.16,45.16,26383.0,38.6291,38.6719,38.6291,38.6291,26383.0
2020-01-21 10:40:00,45.16,45.16,45.09,45.11,28040.0,38.6291,38.6291,38.5692,38.5863,28040.0
2020-01-21 10:50:00,45.11,45.12,45.07,45.09,18811.0,38.5863,38.5949,38.5521,38.5692,18811.0
2020-01-21 11:00:00,45.09,45.17,45.08,45.15,35277.0,38.5692,38.6377,38.5607,38.6206,35277.0
2020-01-21 11:10:00,45.15,45.15,45.05,45.07,27153.0,38.6206,38.6206,38.535,38.5521,27153.0
2020-01-21 11:20:00,45.08,45.12,45.05,45.06,34454.0,38.5607,38.5949,38.535,38.5436,34454.0
2020-01-21 11:30:00,45.07,45.13,45.05,45.13,20975.0,38.5521,38.6034,38.535,38.6034,20975.0
2020-01-21 11:40:00,45.13,45.28,45.12,45.28,45920.0,38.6034,38.7318,38.5949,38.7318,45920.0
2020-01-21 11:50:00,45.27,45.35,45.26,45.33,45823.0,38.7232,38.7916,38.7146,38.7745,45823.0
2020-01-21 12:00:00,45.33,45.38,45.29,45.37,35734.0,38.7745,38.8173,38.7403,38.8087,35734.0
2020-01-21 12:10:00,45.37,45.38,45.32,45.34,32447.0,38.8087,38.8173,38.766,38.7831,32447.0
2020-01-21 12:20:00,45.34,45.34,45.29,45.3,31497.0,38.7831,38.7831,38.7403,38.7489,31497.0
2020-01-21 12:30:00,45.31,45.36,45.3,45.36,25765.0,38.7574,38.8002,38.7489,38.8002,25765.0
2020-01-21 12:40:00,45.36,45.39,45.3,45.32,30169.0,38.8002,38.8258,38.7489,38.766,30169.0
2020-01-21 12:50:00,45.32,45.32,45.24,45.25,26175.0,38.766,38.766,38.6975,38.7061,26175.0
2020-01-21 13:00:00,45.25,45.32,45.24,45.31,32746.0,38.7061,38.766,38.6975,38.7574,32746.0
2020-01-21 13:10:00,45.31,45.31,45.16,45.17,41808.0,38.7574,38.7574,38.6291,38.6377,41808.0
2020-01-21 13:20:00,45.17,45.22,45.15,45.2,28098.0,38.6377,38.6804,38.6206,38.6633,28098.0
2020-01-21 13:30:00,45.21,45.21,45.11,45.15,28988.0,38.6719,38.6719,38.5863,38.6206,28988.0
2020-01-21 13:40:00,45.15,45.18,45.12,45.14,19886.0,38.6206,38.6462,38.5949,38.612,19886.0
2020-01-21 13:50:00,45.14,45.17,45.11,45.14,35153.0,38.612,38.6377,38.5863,38.612,35153.0
2020-01-21 14:00:00,45.14,45.22,45.13,45.22,41896.0,38.612,38.6804,38.6034,38.6804,41896.0
2020-01-21 14:10:00,45.22,45.26,45.21,45.25,25795.0,38.6804,38.7146,38.6719,38.7061,25795.0
2020-01-21 14:20:00,45.25,45.26,45.2,45.2,30965.0,38.7061,38.7146,38.6633,38.6633,30965.0
2020-01-21 14:30:00,45.21,45.26,45.19,45.25,35240.0,38.6719,38.7146,38.6548,38.7061,35240.0
2020-01-21 14:40:00,45.26,45.28,45.18,45.2,24676.0,38.7146,38.7318,38.6462,38.6633,24676.0
2020-01-21 14:50:00,45.2,45.23,45.18,45.22,20834.0,38.6633,38.689,38.6462,38.6804,20834.0
2020-01-21 15:00:00,45.23,45.26,45.22,45.23,32018.0,38.689,38.7146,38.6804,38.689,32018.0
2020-01-21 15:10:00,45.23,45.24,45.19,45.2,32100.0,38.689,38.6975,38.6548,38.6633,32100.0
2020-01-21 15:20:00,45.19,45.2,45.16,45.18,31711.0,38.6548,38.6633,38.6291,38.6462,31711.0
2020-01-21 15:30:00,45.18,45.21,45.12,45.14,56449.0,38.6462,38.6719,38.5949,38.612,56449.0
2020-01-21 15:40:00,45.15,45.15,45.08,45.09,61381.0,38.6206,38.6206,38.5607,38.5692,61381.0
2020-01-21 15:50:00,45.08,45.15,45.04,45.12,284804.0,38.5607,38.6206,38.5265,38.5949,284804.0
2020-01-22 09:30:00,45.24,45.31,45.13,45.24,50688.0,38.6975,38.7574,38.6034,38.6975,50688.0
2020-01-22 09:40:00,45.23,45.31,45.18,45.29,21099.0,38.689,38.7574,38.6462,38.7403,21099.0
2020-01-22 09:50:00,45.28,45.28,45.15,45.18,27012.0,38.7318,38.7318,38.6206,38.6462,27012.0
2020-01-22 10:00:00,45.19,45.22,45.06,45.14,42224.0,38.6548,38.6804,38.5436,38.612,42224.0
2020-01-22 10:10:00,45.13,45.15,45.07,45.14,36007.0,38.6034,38.6206,38.5521,38.612,36007.0
2020-01-22 10:20:00,45.13,45.17,45.09,45.16,26902.0,38.6034,38.6377,38.5692,38.6291,26902.0
2020-01-22 10:30:00,45.16,45.19,45.12,45.18,28067.0,38.6291,38.6548,38.5949,38.6462,28067.0
2020-01-22 10:40:00,45.18,45.19,45.12,45.12,17610.0,38.6462,38.6548,38.5949,38.5949,17610.0
2020-01-22 10:50:00,45.12,45.14,45.07,45.07,21891.0,38.5949,38.612,38.5521,38.5521,21891.0
2020-01-22 11:00:00,45.07,45.12,45.04,45.12,21259.0,38.5521,38.5949,38.5265,38.5949,21259.0
2020-01-22 11:10:00,45.11,45.12,45.06,45.12,20676.0,38.5863,38.5949,38.5436,38.5949,20676.0
2020-01-22 11:20:00,45.12,45.16,45.08,45.08,22949.0,38.5949,38.6291,38.5607,38.5607,22949.0
2020-01-22 11:30:00,45.08,45.14,45.05,45.14,28199.0,38.5607,38.612,38.535,38.612,28199.0
2020-01-22 11:40:00,45.14,45.16,45.1,45.1,17531.0,38.612,38.6291,38.5778,38.5778,17531.0
2020-01-22 11:50:00,45.11,45.13,45.06,45.11,20755.0,38.5863,38.6034,38.5436,38.5863,20755.0
2020-01-22 12:00:00,45.11,45.12,45.07,45.12,17474.0,38.5863,38.5949,38.5521,38.5949,17474.0
2020-01-22 12:10:00,45.12,45.12,45.03,45.04,17847.0,38.5949,38.5949,38.5179,38.5265,17847.0
2020-01-22 12:20:00,45.03,45.04,45.0,45.01,12018.0,38.5179,38.5265,38.4922,38.5008,12018.0
2020-01-22 12:30:00,45.02,45.03,44.98,45.0,16286.0,38.5094,38.5179,38.4751,38.4922,16286.0
2020-01-22 12:40:00,44.99,45.01,44.97,44.98,11064.0,38.4837,38.5008,38.4666,38.4751,11064.0
2020-01-22 12:50:00,44.97,44.98,44.95,44.97,10743.0,38.4666,38.4751,38.4495,38.4666,10743.0
2020-01-22 13:00:00,44.97,44.97,44.89,44.89,19014.0,38.4666,38.4666,38.3982,38.3982,19014.0
2020-01-22 13:10:00,44.89,44.96,44.89,44.96,18111.0,38.3982,38.458,38.3982,38.458,18111.0
2020-01-22 13:20:00,44.95,44.96,44.92,44.95,13520.0,38.4495,38.458,38.4238,38.4495,13520.0
2020-01-22 13:30:00,44.95,44.97,44.91,44.97,18169.0,38.4495,38.4666,38.4153,38.4666,18169.0
2020-01-22 13:40:00,44.96,45.02,44.96,45.0,21094.0,38.458,38.5094,38.458,38.4922,21094.0
2020-01-22 13:50:00,45.01,45.02,44.95,44.96,15949.0,38.5008,38.5094,38.4495,38.458,15949.0
2020-01-22 14:00:00,44.95,45.0,44.94,45.0,17604.0,38.4495,38.4922,38.4409,38.4922,17604.0
2020-01-22 14:10:00,45.01,45.03,44.98,44.98,20617.0,38.5008,38.5179,38.4751,38.4751,20617.0
2020-01-22 14:20:00,44.99,45.02,44.98,45.02,21558.0,38.4837,38.5094,38.4751,38.5094,21558.0
2020-01-22 14:30:00,45.02,45.02,44.97,44.97,11712.0,38.5094,38.5094,38.4666,38.4666,11712.0
2020-01-22 14:40:00,44.97,45.02,44.94,45.01,41322.0,38.4666,38.5094,38.4409,38.5008,41322.0
2020-01-22 14:50:00,45.02,45.02,45.0,45.0,10395.0,38.5094,38.5094,38.4922,38.4922,10395.0
2020-01-22 15:00:00,45.0,45.0,44.93,44.98,18196.0,38.4922,38.4922,38.4324,38.4751,18196.0
2020-01-22 15:10:00,44.97,44.98,44.92,44.96,24659.0,38.4666,38.4751,38.4238,38.458,24659.0
2020-01-22 15:20:00,44.96,44.96,44.92,44.95,22041.0,38.458,38.458,38.4238,38.4495,22041.0
2020-01-22 15:30:00,44.95,45.05,44.94,45.02,37671.0,38.4495,38.535,38.4409,38.5094,37671.0
2020-01-22 15:40:00,45.02,45.02,44.95,45.02,39490.0,38.5094,38.5094,38.4495,38.5094,39490.0
2020-01-22 15:50:00,45.03,45.04,44.93,44.93,201167.0,38.5179,38.5265,38.4324,38.4324,201167.0
2020-01-23 09:30:00,44.74,44.79,44.56,44.61,71379.0,38.2698,38.3126,38.1159,38.1586,71379.0
2020-01-23 09:40:00,44.61,44.66,44.51,44.6,32773.0,38.1586,38.2014,38.0731,38.1501,32773.0
2020-01-23 09:50:00,44.6,44.75,44.58,44.75,28820.0,38.1501,38.2784,38.133,38.2784,28820.0
2020-01-23 10:00:00,44.75,44.81,44.71,44.8,24479.0,38.2784,38.3297,38.2442,38.3212,24479.0
2020-01-23 10:10:00,44.79,44.86,44.78,44.84,31585.0,38.3126,38.3725,38.3041,38.3554,31585.0
2020-01-23 10:20:00,44.85,44.86,44.76,44.84,22428.0,38.3639,38.3725,38.287,38.3554,22428.0
2020-01-23 10:30:00,44.85,44.88,44.79,44.82,20699.0,38.3639,38.3896,38.3126,38.3383,20699.0
2020-01-23 10:40:00,44.81,44.84,44.75,44.76,10357.0,38.3297,38.3554,38.2784,38.287,10357.0
2020-01-23 10:50:00,44.76,44.81,44.75,44.8,13131.0,38.287,38.3297,38.2784,38.3212,13131.0
2020-01-23 11:00:00,44.82,44.84,44.76,44.79,19824.0,38.3383,38.3554,38.287,38.3126,19824.0
2020-01-23 11:10:00,44.78,44.8,44.74,44.75,15452.0,38.3041,38.3212,38.2698,38.2784,15452.0
2020-01-23 11:20:00,44.75,44.78,44.72,44.75,11524.0,38.2784,38.3041,38.2527,38.2784,11524.0
2020-01-23 11:30:00,44.75,44.84,44.74,44.82,10214.0,38.2784,38.3554,38.2698,38.3383,10214.0
2020-01-23 11:40:00,44.81,44.81,44.78,44.78,9794.0,38.3297,38.3297,38.3041,38.3041,9794.0
2020-01-23 11:50:00,44.78,44.84,44.77,44.82,9021.0,38.3041,38.3554,38.2955,38.3383,9021.0
2020-01-23 12:00:00,44.83,44.85,44.8,44.83,14138.0,38.3468,38.3639,38.3212,38.3468,14138.0
2020-01-23 12:10:00,44.84,44.87,44.83,44.86,9584.0,38.3554,38.381,38.3468,38.3725,9584.0
2020-01-23 12:20:00,44.86,44.87,44.84,44.85,11101.0,38.3725,38.381,38.3554,38.3639,11101.0
2020-01-23 12:30:00,44.86,44.89,44.76,44.76,17357.0,38.3725,38.3982,38.287,38.287,17357.0
2020-01-23 12:40:00,44.75,44.77,44.74,44.74,10758.0,38.2784,38.2955,38.2698,38.2698,10758.0
2020-01-23 12:50:00,44.75,44.77,44.73,44.74,8662.0,38.2784,38.2955,38.2613,38.2698,8662.0
2020-01-23 13:00:00,44.74,44.78,44.73,44.76,7413.0,38.2698,38.3041,38.2613,38.287,7413.0
2020-01-23 13:10:00,44.76,44.77,44.74,44.76,13891.0,38.287,38.2955,38.2698,38.287,13891.0
2020-01-23 13:20:00,44.77,44.85,44.77,44.8,12556.0,38.2955,38.3639,38.2955,38.3212,12556.0
2020-01-23 13:30:00,44.8,44.83,44.79,44.83,10987.0,38.3212,38.3468,38.3126,38.3468,10987.0
2020-01-23 13:40:00,44.82,44.9,44.81,44.9,15464.0,38.3383,38.4067,38.3297,38.4067,15464.0
2020-01-23 13:50:00,44.9,44.95,44.88,44.93,16257.0,38.4067,38.4495,38.3896,38.4324,16257.0
2020-01-23 14:00:00,44.94,44.98,44.93,44.97,13968.0,38.4409,38.4751,38.4324,38.4666,13968.0
2020-01-23 14:10:00,44.98,45.01,44.97,45.0,11044.0,38.4751,38.5008,38.4666,38.4922,11044.0
2020-01-23 14:20:00,45.01,45.03,44.97,44.98,8675.0,38.5008,38.5179,38.4666,38.4751,8675.0
2020-01-23 14:30:00,44.98,44.99,44.97,44.98,12301.0,38.4751,38.4837,38.4666,38.4751,12301.0
2020-01-23 14:40:00,44.98,44.98,44.94,44.94,8093.0,38.4751,38.4751,38.4409,38.4409,8093.0
2020-01-23 14:50:00,44.95,45.01,44.95,45.01,11050.0,38.4495,38.5008,38.4495,38.5008,11050.0
2020-01-23 15:00:00,45.01,45.04,44.98,45.01,17507.0,38.5008,38.5265,38.4751,38.5008,17507.0
2020-01-23 15:10:00,45.01,45.02,44.92,44.93,22673.0,38.5008,38.5094,38.4238,38.4324,22673.0
2020-01-23 15:20:00,44.93,45.0,44.92,44.98,23285.0,38.4324,38.4922,38.4238,38.4751,23285.0
2020-01-23 15:30:00,44.98,45.03,44.96,44.98,26428.0,38.4751,38.5179,38.458,38.4751,26428.0
2020-01-23 15:40:00,44.99,45.0,44.91,44.95,53980.0,38.4837,38.4922,38.4153,38.4495,53980.0
2020-01-23 15:50:00,44.95,45.04,44.9,44.97,193458.0,38.4495,38.5265,38.4067,38.4666,193458.0
2020-01-24 09:30:00,45.05,45.06,44.8,44.82,47411.0,38.535,38.5436,38.3212,38.3383,47411.0
2020-01-24 09:40:00,44.8,44.81,44.67,44.67,40832.0,38.3212,38.3297,38.21,38.21,40832.0
2020-01-24 09:50:00,44.66,44.71,44.59,44.69,48871.0,38.2014,38.2442,38.1415,38.2271,48871.0
2020-01-24 10:00:00,44.69,44.7,44.56,44.57,64394.0,38.2271,38.2356,38.1159,38.1244,64394.0
2020-01-24 10:10:00,44.57,44.59,44.47,44.47,40258.0,38.1244,38.1415,38.0389,38.0389,40258.0
2020-01-24 10:20:00,44.48,44.53,44.42,44.42,16966.0,38.0474,38.0902,37.9961,37.9961,16966.0
2020-01-24 10:30:00,44.42,44.5,44.41,44.46,40216.0,37.9961,38.0646,37.9876,38.0303,40216.0
2020-01-24 10:40:00,44.45,44.46,44.37,44.38,34348.0,38.0218,38.0303,37.9534,37.9619,34348.0
2020-01-24 10:50:00,44.38,44.48,44.38,44.48,13882.0,37.9619,38.0474,37.9619,38.0474,13882.0
2020-01-24 11:00:00,44.47,44.61,44.47,44.55,26305.0,38.0389,38.1586,38.0389,38.1073,26305.0
2020-01-24 11:10:00,44.55,44.56,44.4,44.4,33621.0,38.1073,38.1159,37.979,37.979,33621.0
2020-01-24 11:20:00,44.4,44.52,44.37,44.52,40422.0,37.979,38.0817,37.9534,38.0817,40422.0
2020-01-24 11:30:00,44.51,44.54,44.43,44.53,28133.0,38.0731,38.0988,38.0047,38.0902,28133.0
2020-01-24 11:40:00,44.53,44.55,44.45,44.48,35754.0,38.0902,38.1073,38.0218,38.0474,35754.0
2020-01-24 11:50:00,44.48,44.51,44.46,44.48,28201.0,38.0474,38.0731,38.0303,38.0474,28201.0
2020-01-24 12:00:00,44.48,44.51,44.42,44.44,19900.0,38.0474,38.0731,37.9961,38.0132,19900.0
2020-01-24 12:10:00,44.44,44.47,44.32,44.35,31771.0,38.0132,38.0389,37.9106,37.9362,31771.0
2020-01-24 12:20:00,44.35,44.44,44.34,44.4,21230.0,37.9362,38.0132,37.9277,37.979,21230.0
2020-01-24 12:30:00,44.4,44.47,44.4,44.42,33624.0,37.979,38.0389,37.979,37.9961,33624.0
2020-01-24 12:40:00,44.43,44.45,44.39,44.41,20904.0,38.0047,38.0218,37.9705,37.9876,20904.0
2020-01-24 12:50:00,44.39,44.4,44.35,44.39,13221.0,37.9705,37.979,37.9362,37.9705,13221.0
2020-01-24 13:00:00,44.38,44.38,44.31,44.37,12843.0,37.9619,37.9619,37.902,37.9534,12843.0
2020-01-24 13:10:00,44.37,44.38,44.33,44.34,15362.0,37.9534,37.9619,37.9191,37.9277,15362.0
2020-01-24 13:20:00,44.35,44.38,44.34,44.35,14677.0,37.9362,37.9619,37.9277,37.9362,14677.0
2020-01-24 13:30:00,44.34,44.35,44.26,44.31,25851.0,37.9277,37.9362,37.8593,37.902,25851.0
2020-01-24 13:40:00,44.3,44.31,44.24,44.26,16282.0,37.8935,37.902,37.8422,37.8593,16282.0
2020-01-24 13:50:00,44.26,44.3,44.23,44.28,17190.0,37.8593,37.8935,37.8336,37.8764,17190.0
2020-01-24 14:00:00,44.29,44.29,44.19,44.25,12989.0,37.8849,37.8849,37.7994,37.8507,12989.0
2020-01-24 14:10:00,44.24,44.24,44.19,44.21,18813.0,37.8422,37.8422,37.7994,37.8165,18813.0
2020-01-24 14:20:00,44.21,44.21,44.13,44.16,22993.0,37.8165,37.8165,37.7481,37.7737,22993.0
2020-01-24 14:30:00,44.16,44.23,44.1,44.11,34822.0,37.7737,37.8336,37.7224,37.731,34822.0
2020-01-24 14:40:00,44.1,44.11,43.98,44.02,51384.0,37.7224,37.731,37.6198,37.654,51384.0
2020-01-24 14:50:00,44.02,44.22,44.01,44.22,53622.0,37.654,37.825,37.6454,37.825,53622.0
2020-01-24 15:00:00,44.22,44.3,44.18,44.28,45585.0,37.825,37.8935,37.7908,37.8764,45585.0
2020-01-24 15:10:00,44.28,44.34,44.26,44.32,27604.0,37.8764,37.9277,37.8593,37.9106,27604.0
2020-01-24 15:20:00,44.33,44.35,44.29,44.3,28466.0,37.9191,37.9362,37.8849,37.8935,28466.0
2020-01-24 15:30:00,44.3,44.31,44.19,44.19,51498.0,37.8935,37.902,37.7994,37.7994,51498.0
2020-01-24 15:40:00,44.2,44.24,44.14,44.22,59057.0,37.8079,37.8422,37.7566,37.825,59057.0
2020-01-24 15:50:00,44.21,44.31,44.16,44.29,208716.0,37.8165,37.902,37.7737,37.8849,208716.0
2020-01-27 09:30:00,43.76,43.76,43.55,43.64,158300.0,37.4316,37.4316,37.2519,37.3289,158300.0
2020-01-27 09:40:00,43.64,43.66,43.49,43.6,46881.0,37.3289,37.346,37.2006,37.2947,46881.0
2020-01-27 09:50:00,43.6,43.63,43.45,43.57,154302.0,37.2947,37.3204,37.1664,37.269,154302.0
2020-01-27 10:00:00,43.58,43.58,43.36,43.42,72256.0,37.2776,37.2776,37.0894,37.1407,72256.0
2020-01-27 10:10:00,43.41,43.5,43.37,43.42,115401.0,37.1322,37.2092,37.098,37.1407,115401.0
2020-01-27 10:20:00,43.41,43.84,43.4,43.79,140110.0,37.1322,37.5,37.1236,37.4572,140110.0
2020-01-27 10:30:00,43.79,43.83,43.71,43.81,46216.0,37.4572,37.4914,37.3888,37.4743,46216.0
2020-01-27 10:40:00,43.8,43.82,43.7,43.71,37615.0,37.4658,37.4829,37.3802,37.3888,37615.0
2020-01-27 10:50:00,43.7,43.74,43.62,43.72,22051.0,37.3802,37.4145,37.3118,37.3974,22051.0
2020-01-27 11:00:00,43.72,43.79,43.7,43.76,22943.0,37.3974,37.4572,37.3802,37.4316,22943.0
2020-01-27 11:10:00,43.77,43.78,43.71,43.71,17542.0,37.4401,37.4487,37.3888,37.3888,17542.0
2020-01-27 11:20:00,43.71,43.83,43.7,43.8,63366.0,37.3888,37.4914,37.3802,37.4658,63366.0
2020-01-27 11:30:00,43.8,43.9,43.79,43.87,19405.0,37.4658,37.5513,37.4572,37.5257,19405.0
2020-01-27 11:40:00,43.87,43.87,43.82,43.83,15721.0,37.5257,37.5257,37.4829,37.4914,15721.0
2020-01-27 11:50:00,43.83,43.86,43.75,43.78,87602.0,37.4914,37.5171,37.423,37.4487,87602.0
2020-01-27 12:00:00,43.77,43.83,43.74,43.81,31386.0,37.4401,37.4914,37.4145,37.4743,31386.0
2020-01-27 12:10:00,43.81,43.82,43.72,43.76,23339.0,37.4743,37.4829,37.3974,37.4316,23339.0
2020-01-27 12:20:00,43.76,43.82,43.7,43.72,19990.0,37.4316,37.4829,37.3802,37.3974,19990.0
2020-01-27 12:30:00,43.73,43.75,43.68,43.68,15572.0,37.4059,37.423,37.3631,37.3631,15572.0
2020-01-27 12:40:00,43.68,43.75,43.68,43.72,20316.0,37.3631,37.423,37.3631,37.3974,20316.0
2020-01-27 12:50:00,43.72,43.74,43.66,43.69,17291.0,37.3974,37.4145,37.346,37.3717,17291.0
2020-01-27 13:00:00,43.69,43.76,43.68,43.68,22408.0,37.3717,37.4316,37.3631,37.3631,22408.0
2020-01-27 13:10:00,43.68,43.72,43.66,43.71,17250.0,37.3631,37.3974,37.346,37.3888,17250.0
2020-01-27 13:20:00,43.72,43.77,43.7,43.72,34458.0,37.3974,37.4401,37.3802,37.3974,34458.0
2020-01-27 13:30:00,43.72,43.76,43.7,43.73,14768.0,37.3974,37.4316,37.3802,37.4059,14768.0
2020-01-27 13:40:00,43.73,43.74,43.67,43.7,31456.0,37.4059,37.4145,37.3546,37.3802,31456.0
2020-01-27 13:50:00,43.7,43.71,43.66,43.69,18164.0,37.3802,37.3888,37.346,37.3717,18164.0
2020-01-27 14:00:00,43.69,43.71,43.64,43.69,26871.0,37.3717,37.3888,37.3289,37.3717,26871.0
2020-01-27 14:10:00,43.7,43.74,43.69,43.69,17252.0,37.3802,37.4145,37.3717,37.3717,17252.0
2020-01-27 14:20:00,43.69,43.72,43.65,43.71,18271.0,37.3717,37.3974,37.3375,37.3888,18271.0
2020-01-27 14:30:00,43.71,43.72,43.66,43.7,19759.0,37.3888,37.3974,37.346,37.3802,19759.0
2020-01-27 14:40:00,43.7,43.71,43.63,43.64,23242.0,37.3802,37.3888,37.3204,37.3289,23242.0
2020-01-27 14:50:00,43.63,43.66,43.58,43.66,26627.0,37.3204,37.346,37.2776,37.346,26627.0
2020-01-27 15:00:00,43.66,43.68,43.62,43.64,26448.0,37.346,37.3631,37.3118,37.3289,26448.0
2020-01-27 15:10:00,43.63,43.7,43.58,43.69,40708.0,37.3204,37.3802,37.2776,37.3717,40708.0
2020-01-27 15:20:00,43.69,43.7,43.62,43.66,38699.0,37.3717,37.3802,37.3118,37.346,38699.0
2020-01-27 15:30:00,43.66,43.66,43.56,43.64,66745.0,37.346,37.346,37.2605,37.3289,66745.0
2020-01-27 15:40:00,43.64,43.67,43.59,43.61,69609.0,37.3289,37.3546,37.2862,37.3033,69609.0
2020-01-27 15:50:00,43.61,43.62,43.53,43.53,266362.0,37.3033,37.3118,37.2348,37.2348,266362.0
2020-01-28 09:30:00,43.7,43.82,43.55,43.62,66258.0,37.3802,37.4829,37.2519,37.3118,66258.0
2020-01-28 09:40:00,43.61,43.64,43.52,43.64,94421.0,37.3033,37.3289,37.2263,37.3289,94421.0
2020-01-28 09:50:00,43.63,43.69,43.6,43.62,29745.0,37.3204,37.3717,37.2947,37.3118,29745.0
2020-01-28 10:00:00,43.63,43.81,43.63,43.81,32892.0,37.3204,37.4743,37.3204,37.4743,32892.0
2020-01-28 10:10:00,43.82,43.86,43.77,43.86,35033.0,37.4829,37.5171,37.4401,37.5171,35033.0
2020-01-28 10:20:00,43.87,43.97,43.8,43.9,48096.0,37.5257,37.6112,37.4658,37.5513,48096.0
2020-01-28 10:30:00,43.89,43.98,43.87,43.97,43168.0,37.5428,37.6198,37.5257,37.6112,43168.0
2020-01-28 10:40:00,43.97,44.03,43.91,44.01,38438.0,37.6112,37.6625,37.5599,37.6454,38438.0
2020-01-28 10:50:00,44.01,44.06,43.97,44.02,31573.0,37.6454,37.6882,37.6112,37.654,31573.0
2020-01-28 11:00:00,44.02,44.03,43.87,43.88,26919.0,37.654,37.6625,37.5257,37.5342,26919.0
2020-01-28 11:10:00,43.87,43.9,43.82,43.83,34951.0,37.5257,37.5513,37.4829,37.4914,34951.0
2020-01-28 11:20:00,43.83,43.85,43.76,43.83,26283.0,37.4914,37.5086,37.4316,37.4914,26283.0
2020-01-28 11:30:00,43.82,43.82,43.75,43.77,13803.0,37.4829,37.4829,37.423,37.4401,13803.0
2020-01-28 11:40:00,43.77,43.77,43.7,43.72,22825.0,37.4401,37.4401,37.3802,37.3974,22825.0
2020-01-28 11:50:00,43.72,43.78,43.7,43.77,29867.0,37.3974,37.4487,37.3802,37.4401,29867.0
2020-01-28 12:00:00,43.77,43.85,43.77,43.8,13517.0,37.4401,37.5086,37.4401,37.4658,13517.0
2020-01-28 12:10:00,43.81,43.82,43.8,43.81,14556.0,37.4743,37.4829,37.4658,37.4743,14556.0
2020-01-28 12:20:00,43.82,43.82,43.8,43.82,18082.0,37.4829,37.4829,37.4658,37.4829,18082.0
2020-01-28 12:30:00,43.81,43.82,43.77,43.78,16771.0,37.4743,37.4829,37.4401,37.4487,16771.0
2020-01-28 12:40:00,43.78,43.86,43.77,43.86,14443.0,37.4487,37.5171,37.4401,37.5171,14443.0
2020-01-28 12:50:00,43.87,43.9,43.83,43.87,16311.0,37.5257,37.5513,37.4914,37.5257,16311.0
2020-01-28 13:00:00,43.86,43.87,43.81,43.82,12994.0,37.5171,37.5257,37.4743,37.4829,12994.0
2020-01-28 13:10:00,43.82,43.82,43.77,43.8,9143.0,37.4829,37.4829,37.4401,37.4658,9143.0
2020-01-28 13:20:00,43.79,43.83,43.78,43.82,10992.0,37.4572,37.4914,37.4487,37.4829,10992.0
2020-01-28 13:30:00,43.82,43.85,43.8,43.84,18719.0,37.4829,37.5086,37.4658,37.5,18719.0
2020-01-28 13:40:00,43.84,43.91,43.83,43.91,19536.0,37.5,37.5599,37.4914,37.5599,19536.0
2020-01-28 13:50:00,43.91,43.92,43.86,43.89,22435.0,37.5599,37.5684,37.5171,37.5428,22435.0
2020-01-28 14:00:00,43.89,43.95,43.89,43.95,19853.0,37.5428,37.5941,37.5428,37.5941,19853.0
2020-01-28 14:10:00,43.95,44.02,43.94,44.02,25464.0,37.5941,37.654,37.5855,37.654,25464.0
2020-01-28 14:20:00,44.02,44.03,43.96,43.97,20042.0,37.654,37.6625,37.6026,37.6112,20042.0
2020-01-28 14:30:00,43.96,44.1,43.96,44.07,27447.0,37.6026,37.7224,37.6026,37.6967,27447.0
2020-01-28 14:40:00,44.07,44.11,44.07,44.08,20327.0,37.6967,37.731,37.6967,37.7053,20327.0
2020-01-28 14:50:00,44.08,44.1,44.04,44.05,20562.0,37.7053,37.7224,37.6711,37.6796,20562.0
2020-01-28 15:00:00,44.04,44.05,43.99,44.03,24495.0,37.6711,37.6796,37.6283,37.6625,24495.0
2020-01-28 15:10:00,44.03,44.04,44.01,44.03,28690.0,37.6625,37.6711,37.6454,37.6625,28690.0
2020-01-28 15:20:00,44.03,44.03,43.97,43.99,30594.0,37.6625,37.6625,37.6112,37.6283,30594.0
2020-01-28 15:30:00,43.99,44.04,43.91,43.91,53583.0,37.6283,37.6711,37.5599,37.5599,53583.0
2020-01-28 15:40:00,43.92,44.01,43.89,44.0,53438.0,37.5684,37.6454,37.5428,37.6369,53438.0
2020-01-28 15:50:00,44.01,44.01,43.89,43.92,247195.0,37.6454,37.6454,37.5428,37.5684,247195.0
2020-01-29 09:30:00,44.06,44.06,43.86,43.94,63095.0,37.6882,37.6882,37.5171,37.5855,63095.0
2020-01-29 09:40:00,43.96,44.03,43.94,43.98,21039.0,37.6026,37.6625,37.5855,37.6198,21039.0
2020-01-29 09:50:00,43.98,44.06,43.96,44.01,30309.0,37.6198,37.6882,37.6026,37.6454,30309.0
2020-01-29 10:00:00,44.02,44.02,43.85,43.87,35556.0,37.654,37.654,37.5086,37.5257,35556.0
2020-01-29 10:10:00,43.87,43.91,43.77,43.86,27959.0,37.5257,37.5599,37.4401,37.5171,27959.0
2020-01-29 10:20:00,43.86,44.02,43.86,43.96,26938.0,37.5171,37.654,37.5171,37.6026,26938.0
2020-01-29 10:30:00,43.96,44.01,43.95,43.99,26947.0,37.6026,37.6454,37.5941,37.6283,26947.0
2020-01-29 10:40:00,43.98,43.99,43.92,43.95,20614.0,37.6198,37.6283,37.5684,37.5941,20614.0
2020-01-29 10:50:00,43.96,44.05,43.96,44.01,21641.0,37.6026,37.6796,37.6026,37.6454,21641.0
2020-01-29 11:00:00,44.01,44.05,44.0,44.0,23830.0,37.6454,37.6796,37.6369,37.6369,23830.0
2020-01-29 11:10:00,44.01,44.02,43.94,44.0,30860.0,37.6454,37.654,37.5855,37.6369,30860.0
2020-01-29 11:20:00,43.99,44.0,43.96,43.99,28870.0,37.6283,37.6369,37.6026,37.6283,28870.0
2020-01-29 11:30:00,43.98,44.0,43.93,43.94,39891.0,37.6198,37.6369,37.577,37.5855,39891.0
2020-01-29 11:40:00,43.95,43.96,43.9,43.92,27009.0,37.5941,37.6026,37.5513,37.5684,27009.0
2020-01-29 11:50:00,43.92,43.96,43.91,43.96,17579.0,37.5684,37.6026,37.5599,37.6026,17579.0
2020-01-29 12:00:00,43.95,43.99,43.93,43.95,27503.0,37.5941,37.6283,37.577,37.5941,27503.0
2020-01-29 12:10:00,43.94,43.97,43.94,43.96,22091.0,37.5855,37.6112,37.5855,37.6026,22091.0
2020-01-29 12:20:00,43.96,43.97,43.94,43.97,20304.0,37.6026,37.6112,37.5855,37.6112,20304.0
2020-01-29 12:30:00,43.96,44.0,43.95,43.98,25056.0,37.6026,37.6369,37.5941,37.6198,25056.0
2020-01-29 12:40:00,43.98,43.98,43.95,43.97,24886.0,37.6198,37.6198,37.5941,37.6112,24886.0
2020-01-29 12:50:00,43.97,44.0,43.96,44.0,21989.0,37.6112,37.6369,37.6026,37.6369,21989.0
2020-01-29 13:00:00,43.99,44.02,43.98,44.01,36375.0,37.6283,37.654,37.6198,37.6454,36375.0
2020-01-29 13:10:00,44.0,44.04,43.98,44.02,48443.0,37.6369,37.6711,37.6198,37.654,48443.0
2020-01-29 13:20:00,44.02,44.03,43.98,43.98,32937.0,37.654,37.6625,37.6198,37.6198,32937.0
2020-01-29 13:30:00,43.98,43.99,43.96,43.98,24039.0,37.6198,37.6283,37.6026,37.6198,24039.0
2020-01-29 13:40:00,43.97,43.98,43.94,43.96,26941.0,37.6112,37.6198,37.5855,37.6026,26941.0
2020-01-29 13:50:00,43.95,44.1,43.93,44.1,22857.0,37.5941,37.7224,37.577,37.7224,22857.0
2020-01-29 14:00:00,43.99,44.01,43.93,43.96,26587.0,37.6283,37.6454,37.577,37.6026,26587.0
2020-01-29 14:10:00,43.95,43.99,43.9,43.98,29095.0,37.5941,37.6283,37.5513,37.6198,29095.0
2020-01-29 14:20:00,43.97,43.97,43.92,43.94,28408.0,37.6112,37.6112,37.5684,37.5855,28408.0
2020-01-29 14:30:00,43.94,43.99,43.93,43.97,36013.0,37.5855,37.6283,37.577,37.6112,36013.0
2020-01-29 14:40:00,43.97,43.97,43.91,43.92,47765.0,37.6112,37.6112,37.5599,37.5684,47765.0
2020-01-29 14:50:00,43.91,43.93,43.88,43.89,36366.0,37.5599,37.577,37.5342,37.5428,36366.0
2020-01-29 15:00:00,43.89,43.92,43.8,43.92,48489.0,37.5428,37.5684,37.4658,37.5684,48489.0
2020-01-29 15:10:00,43.92,43.92,43.81,43.85,48866.0,37.5684,37.5684,37.4743,37.5086,48866.0
2020-01-29 15:20:00,43.85,43.89,43.77,43.88,59300.0,37.5086,37.5428,37.4401,37.5342,59300.0
2020-01-29 15:30:00,43.87,43.96,43.84,43.84,79390.0,37.5257,37.6026,37.5,37.5,79390.0
2020-01-29 15:40:00,43.84,43.89,43.8,43.87,107523.0,37.5,37.5428,37.4658,37.5257,107523.0
2020-01-29 15:50:00,43.87,43.88,43.66,43.66,445240.0,37.5257,37.5342,37.346,37.346,445240.0
2020-01-30 09:30:00,45.62,46.0,44.89,45.29,293443.0,39.0226,39.3476,38.3982,38.7403,293443.0
2020-01-30 09:40:00,45.31,45.46,44.78,45.12,182831.0,38.7574,38.8857,38.3041,38.5949,182831.0
2020-01-30 09:50:00,45.14,45.5,45.08,45.35,140743.0,38.612,38.9199,38.5607,38.7916,140743.0
2020-01-30 10:00:00,45.38,45.58,45.33,45.58,206722.0,38.8173,38.9884,38.7745,38.9884,206722.0
2020-01-30 10:10:00,45.58,45.78,45.48,45.61,165179.0,38.9884,39.1594,38.9028,39.014,165179.0
2020-01-30 10:20:00,45.62,45.74,45.59,45.6,129167.0,39.0226,39.1252,38.9969,39.0055,129167.0
2020-01-30 10:30:00,45.62,45.65,45.49,45.59,75488.0,39.0226,39.0482,38.9114,38.9969,75488.0
2020-01-30 10:40:00,45.58,45.64,45.35,45.51,80004.0,38.9884,39.0397,38.7916,38.9285,80004.0
2020-01-30 10:50:00,45.5,45.5,45.3,45.35,45941.0,38.9199,38.9199,38.7489,38.7916,45941.0
2020-01-30 11:00:00,45.35,45.36,45.08,45.09,69219.0,38.7916,38.8002,38.5607,38.5692,69219.0
2020-01-30 11:10:00,45.1,45.33,45.1,45.32,57449.0,38.5778,38.7745,38.5778,38.766,57449.0
2020-01-30 11:20:00,45.32,45.53,45.3,45.49,104317.0,38.766,38.9456,38.7489,38.9114,104317.0
2020-01-30 11:30:00,45.49,45.62,45.48,45.55,59824.0,38.9114,39.0226,38.9028,38.9627,59824.0
2020-01-30 11:40:00,45.55,45.61,45.47,45.59,61810.0,38.9627,39.014,38.8943,38.9969,61810.0
2020-01-30 11:50:00,45.59,45.68,45.56,45.65,52651.0,38.9969,39.0739,38.9713,39.0482,52651.0
2020-01-30 12:00:00,45.66,45.71,45.58,45.6,59448.0,39.0568,39.0996,38.9884,39.0055,59448.0
2020-01-30 12:10:00,45.59,45.67,45.56,45.67,42964.0,38.9969,39.0654,38.9713,39.0654,42964.0
2020-01-30 12:20:00,45.66,45.71,45.62,45.68,40151.0,39.0568,39.0996,39.0226,39.0739,40151.0
2020-01-30 12:30:00,45.68,45.71,45.55,45.57,49437.0,39.0739,39.0996,38.9627,38.9798,49437.0
2020-01-30 12:40:00,45.56,45.59,45.49,45.54,37189.0,38.9713,38.9969,38.9114,38.9542,37189.0
2020-01-30 12:50:00,45.55,45.59,45.5,45.5,47056.0,38.9627,38.9969,38.9199,38.9199,47056.0
2020-01-30 13:00:00,45.51,45.52,45.4,45.47,152331.0,38.9285,38.937,38.8344,38.8943,152331.0
2020-01-30 13:10:00,45.47,45.58,45.44,45.55,42160.0,38.8943,38.9884,38.8686,38.9627,42160.0
2020-01-30 13:20:00,45.54,45.66,45.53,45.62,42854.0,38.9542,39.0568,38.9456,39.0226,42854.0
2020-01-30 13:30:00,45.61,45.67,45.55,45.63,39696.0,39.014,39.0654,38.9627,39.0311,39696.0
2020-01-30 13:40:00,45.63,45.7,45.62,45.63,32351.0,39.0311,39.091,39.0226,39.0311,32351.0
2020-01-30 13:50:00,45.62,45.68,45.58,45.65,39113.0,39.0226,39.0739,38.9884,39.0482,39113.0
2020-01-30 14:00:00,45.65,45.66,45.57,45.65,35362.0,39.0482,39.0568,38.9798,39.0482,35362.0
2020-01-30 14:10:00,45.65,45.67,45.6,45.64,34889.0,39.0482,39.0654,39.0055,39.0397,34889.0
2020-01-30 14:20:00,45.64,45.67,45.62,45.64,34949.0,39.0397,39.0654,39.0226,39.0397,34949.0
2020-01-30 14:30:00,45.63,45.63,45.56,45.6,48004.0,39.0311,39.0311,38.9713,39.0055,48004.0
2020-01-30 14:40:00,45.6,45.78,45.48,45.58,336339.0,39.0055,39.1594,38.9028,38.9884,336339.0
2020-01-30 14:50:00,45.59,45.73,45.52,45.66,75509.0,38.9969,39.1167,38.937,39.0568,75509.0
2020-01-30 15:00:00,45.68,45.8,45.67,45.69,55714.0,39.0739,39.1766,39.0654,39.0825,55714.0
2020-01-30 15:10:00,45.7,45.71,45.58,45.65,50917.0,39.091,39.0996,38.9884,39.0482,50917.0
2020-01-30 15:20:00,45.65,45.69,45.56,45.64,82491.0,39.0482,39.0825,38.9713,39.0397,82491.0
2020-01-30 15:30:00,45.63,45.65,45.48,45.59,173031.0,39.0311,39.0482,38.9028,38.9969,173031.0
2020-01-30 15:40:00,45.6,45.66,45.58,45.62,195599.0,39.0055,39.0568,38.9884,39.0226,195599.0
2020-01-30 15:50:00,45.62,45.83,45.54,45.79,891408.0,39.0226,39.2022,38.9542,39.168,891408.0
2020-01-31 09:30:00,45.48,45.62,44.69,44.82,191362.0,38.9028,39.0226,38.2271,38.3383,191362.0
2020-01-31 09:40:00,44.85,44.96,44.66,44.91,90697.0,38.3639,38.458,38.2014,38.4153,90697.0
2020-01-31 09:50:00,44.92,44.98,44.74,44.84,75132.0,38.4238,38.4751,38.2698,38.3554,75132.0
2020-01-31 10:00:00,44.86,44.9,44.74,44.75,72640.0,38.3725,38.4067,38.2698,38.2784,72640.0
2020-01-31 10:10:00,44.75,44.86,44.7,44.78,65398.0,38.2784,38.3725,38.2356,38.3041,65398.0
2020-01-31 10:20:00,44.76,44.99,44.76,44.87,133445.0,38.287,38.4837,38.287,38.381,133445.0
2020-01-31 10:30:00,44.86,44.89,44.74,44.8,53688.0,38.3725,38.3982,38.2698,38.3212,53688.0
2020-01-31 10:40:00,44.8,44.87,44.72,44.73,42747.0,38.3212,38.381,38.2527,38.2613,42747.0
2020-01-31 10:50:00,44.72,44.79,44.67,44.69,92109.0,38.2527,38.3126,38.21,38.2271,92109.0
2020-01-31 11:00:00,44.68,44.72,44.62,44.63,54987.0,38.2185,38.2527,38.1672,38.1758,54987.0
2020-01-31 11:10:00,44.63,44.71,44.55,44.68,53752.0,38.1758,38.2442,38.1073,38.2185,53752.0
2020-01-31 11:20:00,44.68,44.76,44.64,44.72,51044.0,38.2185,38.287,38.1843,38.2527,51044.0
2020-01-31 11:30:00,44.72,44.9,44.69,44.87,68932.0,38.2527,38.4067,38.2271,38.381,68932.0
2020-01-31 11:40:00,44.88,45.02,44.88,44.97,57873.0,38.3896,38.5094,38.3896,38.4666,57873.0
2020-01-31 11:50:00,44.97,45.02,44.94,45.01,48986.0,38.4666,38.5094,38.4409,38.5008,48986.0
2020-01-31 12:00:00,45.02,45.06,45.0,45.0,42365.0,38.5094,38.5436,38.4922,38.4922,42365.0
2020-01-31 12:10:00,45.01,45.04,44.9,44.95,56157.0,38.5008,38.5265,38.4067,38.4495,56157.0
2020-01-31 12:20:00,44.95,45.0,44.89,44.98,43101.0,38.4495,38.4922,38.3982,38.4751,43101.0
2020-01-31 12:30:00,44.98,44.98,44.78,44.8,58329.0,38.4751,38.4751,38.3041,38.3212,58329.0
2020-01-31 12:40:00,44.79,44.89,44.77,44.84,53586.0,38.3126,38.3982,38.2955,38.3554,53586.0
2020-01-31 12:50:00,44.84,44.9,44.76,44.85,41687.0,38.3554,38.4067,38.287,38.3639,41687.0
2020-01-31 13:00:00,44.86,44.92,44.83,44.84,46399.0,38.3725,38.4238,38.3468,38.3554,46399.0
2020-01-31 13:10:00,44.84,44.85,44.78,44.79,40447.0,38.3554,38.3639,38.3041,38.3126,40447.0
2020-01-31 13:20:00,44.78,44.84,44.74,44.84,42889.0,38.3041,38.3554,38.2698,38.3554,42889.0
2020-01-31 13:30:00,44.83,44.84,44.73,44.77,30969.0,38.3468,38.3554,38.2613,38.2955,30969.0
2020-01-31 13:40:00,44.77,44.8,44.73,44.76,23481.0,38.2955,38.3212,38.2613,38.287,23481.0
2020-01-31 13:50:00,44.76,44.8,44.72,44.78,43267.0,38.287,38.3212,38.2527,38.3041,43267.0
2020-01-31 14:00:00,44.78,44.91,44.78,44.89,58858.0,38.3041,38.4153,38.3041,38.3982,58858.0
2020-01-31 14:10:00,44.9,44.92,44.84,44.89,38842.0,38.4067,38.4238,38.3554,38.3982,38842.0
2020-01-31 14:20:00,44.88,44.89,44.77,44.8,40242.0,38.3896,38.3982,38.2955,38.3212,40242.0
2020-01-31 14:30:00,44.8,44.95,44.8,44.9,48943.0,38.3212,38.4495,38.3212,38.4067,48943.0
2020-01-31 14:40:00,44.9,44.92,44.86,44.87,77464.0,38.4067,38.4238,38.3725,38.381,77464.0
2020-01-31 14:50:00,44.87,44.98,44.87,44.91,124996.0,38.381,38.4751,38.381,38.4153,124996.0
2020-01-31 15:00:00,44.9,44.92,44.72,44.74,71766.0,38.4067,38.4238,38.2527,38.2698,71766.0
2020-01-31 15:10:00,44.75,44.75,44.66,44.69,118082.0,38.2784,38.2784,38.2014,38.2271,118082.0
2020-01-31 15:20:00,44.68,44.73,44.59,44.59,108090.0,38.2185,38.2613,38.1415,38.1415,108090.0
2020-01-31 15:30:00,44.59,44.67,44.56,44.61,133853.0,38.1415,38.21,38.1159,38.1586,133853.0
2020-01-31 15:40:00,44.62,44.83,44.59,44.77,250357.0,38.1672,38.3468,38.1415,38.2955,250357.0
2020-01-31 15:50:00,44.77,44.9,44.74,44.75,650632.0,38.2955,38.4067,38.2698,38.2784,650632.0
2020-02-03 09:30:00,44.97,44.98,44.64,44.92,152920.0,38.4666,38.4751,38.1843,38.4238,152920.0
2020-02-03 09:40:00,44.92,45.11,44.92,45.11,30885.0,38.4238,38.5863,38.4238,38.5863,30885.0
2020-02-03 09:50:00,45.11,45.15,45.02,45.13,47238.0,38.5863,38.6206,38.5094,38.6034,47238.0
2020-02-03 10:00:00,45.14,45.27,45.11,45.11,93336.0,38.612,38.7232,38.5863,38.5863,93336.0
2020-02-03 10:10:00,45.1,45.11,44.97,45.09,150711.0,38.5778,38.5863,38.4666,38.5692,150711.0
2020-02-03 10:20:00,45.09,45.21,45.04,45.21,271316.0,38.5692,38.6719,38.5265,38.6719,271316.0
2020-02-03 10:30:00,45.21,45.25,45.11,45.24,53824.0,38.6719,38.7061,38.5863,38.6975,53824.0
2020-02-03 10:40:00,45.23,45.24,44.98,45.01,54553.0,38.689,38.6975,38.4751,38.5008,54553.0
2020-02-03 10:50:00,45.0,45.07,44.98,45.05,58742.0,38.4922,38.5521,38.4751,38.535,58742.0
2020-02-03 11:00:00,45.05,45.07,44.99,45.04,64375.0,38.535,38.5521,38.4837,38.5265,64375.0
2020-02-03 11:10:00,45.03,45.04,44.87,44.89,52824.0,38.5179,38.5265,38.381,38.3982,52824.0
2020-02-03 11:20:00,44.89,44.92,44.81,44.82,88095.0,38.3982,38.4238,38.3297,38.3383,88095.0
2020-02-03 11:30:00,44.83,44.85,44.72,44.79,77787.0,38.3468,38.3639,38.2527,38.3126,77787.0
2020-02-03 11:40:00,44.78,44.79,44.65,44.66,55998.0,38.3041,38.3126,38.1929,38.2014,55998.0
2020-02-03 11:50:00,44.66,44.81,44.64,44.81,100238.0,38.2014,38.3297,38.1843,38.3297,100238.0
2020-02-03 12:00:00,44.81,44.86,44.75,44.82,57938.0,38.3297,38.3725,38.2784,38.3383,57938.0
2020-02-03 12:10:00,44.82,44.94,44.8,44.94,56865.0,38.3383,38.4409,38.3212,38.4409,56865.0
2020-02-03 12:20:00,44.94,45.0,44.94,44.95,28894.0,38.4409,38.4922,38.4409,38.4495,28894.0
2020-02-03 12:30:00,44.95,45.03,44.95,45.03,26259.0,38.4495,38.5179,38.4495,38.5179,26259.0
2020-02-03 12:40:00,45.03,45.07,45.01,45.07,33151.0,38.5179,38.5521,38.5008,38.5521,33151.0
2020-02-03 12:50:00,45.08,45.09,45.02,45.05,32051.0,38.5607,38.5692,38.5094,38.535,32051.0
2020-02-03 13:00:00,45.05,45.06,44.98,44.99,37738.0,38.535,38.5436,38.4751,38.4837,37738.0
2020-02-03 13:10:00,45.0,45.02,44.95,45.0,42574.0,38.4922,38.5094,38.4495,38.4922,42574.0
2020-02-03 13:20:00,44.99,45.03,44.97,45.0,31234.0,38.4837,38.5179,38.4666,38.4922,31234.0
2020-02-03 13:30:00,45.0,45.02,44.94,45.02,28178.0,38.4922,38.5094,38.4409,38.5094,28178.0
2020-02-03 13:40:00,45.02,45.02,44.95,44.98,27701.0,38.5094,38.5094,38.4495,38.4751,27701.0
2020-02-03 13:50:00,44.98,44.99,44.91,44.96,31313.0,38.4751,38.4837,38.4153,38.458,31313.0
2020-02-03 14:00:00,44.96,44.99,44.92,44.97,65820.0,38.458,38.4837,38.4238,38.4666,65820.0
2020-02-03 14:10:00,44.97,45.01,44.96,44.99,56388.0,38.4666,38.5008,38.458,38.4837,56388.0
2020-02-03 14:20:00,45.0,45.03,44.98,45.0,37948.0,38.4922,38.5179,38.4751,38.4922,37948.0
2020-02-03 14:30:00,45.0,45.02,44.97,45.0,41378.0,38.4922,38.5094,38.4666,38.4922,41378.0
2020-02-03 14:40:00,45.0,45.08,44.99,45.08,44919.0,38.4922,38.5607,38.4837,38.5607,44919.0
2020-02-03 14:50:00,45.07,45.09,45.0,45.03,64641.0,38.5521,38.5692,38.4922,38.5179,64641.0
2020-02-03 15:00:00,45.02,45.08,45.01,45.06,59013.0,38.5094,38.5607,38.5008,38.5436,59013.0
2020-02-03 15:10:00,45.06,45.08,45.0,45.08,48581.0,38.5436,38.5607,38.4922,38.5607,48581.0
2020-02-03 15:20:00,45.08,45.16,45.06,45.15,74853.0,38.5607,38.6291,38.5436,38.6206,74853.0
2020-02-03 15:30:00,45.14,45.15,45.06,45.08,90096.0,38.612,38.6206,38.5436,38.5607,90096.0
2020-02-03 15:40:00,45.07,45.12,45.02,45.03,104332.0,38.5521,38.5949,38.5094,38.5179,104332.0
2020-02-03 15:50:00,45.03,45.03,44.95,44.95,352180.0,38.5179,38.5179,38.4495,38.4495,352180.0
2020-02-04 09:30:00,45.5,45.69,45.38,45.48,70921.0,38.9199,39.0825,38.8173,38.9028,70921.0
2020-02-04 09:40:00,45.46,45.55,45.38,45.53,28462.0,38.8857,38.9627,38.8173,38.9456,28462.0
2020-02-04 09:50:00,45.51,45.55,45.38,45.38,53521.0,38.9285,38.9627,38.8173,38.8173,53521.0
2020-02-04 10:00:00,45.39,45.47,45.36,45.44,48094.0,38.8258,38.8943,38.8002,38.8686,48094.0
2020-02-04 10:10:00,45.45,45.48,45.29,45.33,65205.0,38.8772,38.9028,38.7403,38.7745,65205.0
2020-02-04 10:20:00,45.33,45.36,45.27,45.36,43357.0,38.7745,38.8002,38.7232,38.8002,43357.0
2020-02-04 10:30:00,45.38,45.45,45.35,45.42,22663.0,38.8173,38.8772,38.7916,38.8515,22663.0
2020-02-04 10:40:00,45.41,45.42,45.34,45.34,25228.0,38.843,38.8515,38.7831,38.7831,25228.0
2020-02-04 10:50:00,45.34,45.38,45.3,45.38,56634.0,38.7831,38.8173,38.7489,38.8173,56634.0
2020-02-04 11:00:00,45.38,45.45,45.33,45.34,33035.0,38.8173,38.8772,38.7745,38.7831,33035.0
2020-02-04 11:10:00,45.35,45.43,45.34,45.41,21668.0,38.7916,38.8601,38.7831,38.843,21668.0
2020-02-04 11:20:00,45.41,45.44,45.38,45.41,25266.0,38.843,38.8686,38.8173,38.843,25266.0
2020-02-04 11:30:00,45.41,45.41,45.3,45.36,31206.0,38.843,38.843,38.7489,38.8002,31206.0
2020-02-04 11:40:00,45.36,45.44,45.35,45.41,32850.0,38.8002,38.8686,38.7916,38.843,32850.0
2020-02-04 11:50:00,45.4,45.41,45.35,45.39,22548.0,38.8344,38.843,38.7916,38.8258,22548.0
2020-02-04 12:00:00,45.39,45.48,45.39,45.48,38929.0,38.8258,38.9028,38.8258,38.9028,38929.0
2020-02-04 12:10:00,45.48,45.55,45.45,45.53,25294.0,38.9028,38.9627,38.8772,38.9456,25294.0
2020-02-04 12:20:00,45.53,45.61,45.52,45.61,19778.0,38.9456,39.014,38.937,39.014,19778.0
2020-02-04 12:30:00,45.61,45.66,45.57,45.65,38863.0,39.014,39.0568,38.9798,39.0482,38863.0
2020-02-04 12:40:00,45.65,45.65,45.56,45.56,17361.0,39.0482,39.0482,38.9713,38.9713,17361.0
2020-02-04 12:50:00,45.56,45.62,45.55,45.61,14864.0,38.9713,39.0226,38.9627,39.014,14864.0
2020-02-04 13:00:00,45.62,45.64,45.56,45.56,13285.0,39.0226,39.0397,38.9713,38.9713,13285.0
2020-02-04 13:10:00,45.57,45.58,45.5,45.51,19213.0,38.9798,38.9884,38.9199,38.9285,19213.0
2020-02-04 13:20:00,45.5,45.53,45.44,45.48,28205.0,38.9199,38.9456,38.8686,38.9028,28205.0
2020-02-04 13:30:00,45.49,45.49,45.39,45.4,27401.0,38.9114,38.9114,38.8258,38.8344,27401.0
2020-02-04 13:40:00,45.4,45.4,45.35,45.36,18979.0,38.8344,38.8344,38.7916,38.8002,18979.0
2020-02-04 13:50:00,45.35,45.41,45.34,45.39,17561.0,38.7916,38.843,38.7831,38.8258,17561.0
2020-02-04 14:00:00,45.39,45.4,45.33,45.37,30823.0,38.8258,38.8344,38.7745,38.8087,30823.0
2020-02-04 14:10:00,45.39,45.39,45.33,45.34,17615.0,38.8258,38.8258,38.7745,38.7831,17615.0
2020-02-04 14:20:00,45.34,45.38,45.27,45.28,29277.0,38.7831,38.8173,38.7232,38.7318,29277.0
2020-02-04 14:30:00,45.28,45.37,45.27,45.37,22711.0,38.7318,38.8087,38.7232,38.8087,22711.0
2020-02-04 14:40:00,45.37,45.5,45.35,45.47,82038.0,38.8087,38.9199,38.7916,38.8943,82038.0
2020-02-04 14:50:00,45.47,45.48,45.43,45.43,21483.0,38.8943,38.9028,38.8601,38.8601,21483.0
2020-02-04 15:00:00,45.44,45.48,45.35,45.37,72028.0,38.8686,38.9028,38.7916,38.8087,72028.0
2020-02-04 15:10:00,45.37,45.4,45.34,45.4,39140.0,38.8087,38.8344,38.7831,38.8344,39140.0
2020-02-04 15:20:00,45.4,45.44,45.39,45.41,29124.0,38.8344,38.8686,38.8258,38.843,29124.0
2020-02-04 15:30:00,45.41,45.47,45.39,45.43,64629.0,38.843,38.8943,38.8258,38.8601,64629.0
2020-02-04 15:40:00,45.43,45.44,45.37,45.38,72608.0,38.8601,38.8686,38.8087,38.8173,72608.0
2020-02-04 15:50:00,45.38,45.4,45.29,45.37,344273.0,38.8173,38.8344,38.7403,38.8087,344273.0
2020-02-05 09:30:00,45.78,46.0,45.69,45.84,83557.0,39.1594,39.3476,39.0825,39.2108,83557.0
2020-02-05 09:40:00,45.83,45.94,45.82,45.86,107534.0,39.2022,39.2963,39.1937,39.2279,107534.0
2020-02-05 09:50:00,45.86,46.02,45.85,45.95,67435.0,39.2279,39.3647,39.2193,39.3049,67435.0
2020-02-05 10:00:00,45.96,46.09,45.91,45.93,45237.0,39.3134,39.4246,39.2706,39.2878,45237.0
2020-02-05 10:10:00,45.94,45.99,45.89,45.9,57477.0,39.2963,39.3391,39.2535,39.2621,57477.0
2020-02-05 10:20:00,45.9,45.96,45.84,45.89,57831.0,39.2621,39.3134,39.2108,39.2535,57831.0
2020-02-05 10:30:00,45.89,45.97,45.87,45.92,55473.0,39.2535,39.322,39.2364,39.2792,55473.0
2020-02-05 10:40:00,45.93,46.01,45.88,46.0,130822.0,39.2878,39.3562,39.245,39.3476,130822.0
2020-02-05 10:50:00,46.0,46.06,45.85,45.89,166500.0,39.3476,39.399,39.2193,39.2535,166500.0
2020-02-05 11:00:00,45.9,45.91,45.83,45.88,31141.0,39.2621,39.2706,39.2022,39.245,31141.0
2020-02-05 11:10:00,45.87,45.96,45.85,45.95,25916.0,39.2364,39.3134,39.2193,39.3049,25916.0
2020-02-05 11:20:00,45.94,46.0,45.94,45.97,51934.0,39.2963,39.3476,39.2963,39.322,51934.0
2020-02-05 11:30:00,45.97,46.01,45.94,45.97,80676.0,39.322,39.3562,39.2963,39.322,80676.0
2020-02-05 11:40:00,45.96,45.98,45.92,45.97,28262.0,39.3134,39.3305,39.2792,39.322,28262.0
2020-02-05 11:50:00,45.97,45.97,45.91,45.94,20130.0,39.322,39.322,39.2706,39.2963,20130.0
2020-02-05 12:00:00,45.95,46.01,45.93,46.0,38033.0,39.3049,39.3562,39.2878,39.3476,38033.0
2020-02-05 12:10:00,46.0,46.0,45.97,45.98,25271.0,39.3476,39.3476,39.322,39.3305,25271.0
2020-02-05 12:20:00,45.97,46.0,45.94,45.95,14819.0,39.322,39.3476,39.2963,39.3049,14819.0
2020-02-05 12:30:00,45.95,45.96,45.86,45.88,44762.0,39.3049,39.3134,39.2279,39.245,44762.0
2020-02-05 12:40:00,45.88,45.93,45.86,45.93,24026.0,39.245,39.2878,39.2279,39.2878,24026.0
2020-02-05 12:50:00,45.93,45.98,45.91,45.94,28630.0,39.2878,39.3305,39.2706,39.2963,28630.0
2020-02-05 13:00:00,45.93,46.0,45.92,45.96,45322.0,39.2878,39.3476,39.2792,39.3134,45322.0
2020-02-05 13:10:00,45.96,46.01,45.95,45.97,81636.0,39.3134,39.3562,39.3049,39.322,81636.0
2020-02-05 13:20:00,45.97,45.98,45.94,45.96,14760.0,39.322,39.3305,39.2963,39.3134,14760.0
2020-02-05 13:30:00,45.96,45.96,45.94,45.96,18837.0,39.3134,39.3134,39.2963,39.3134,18837.0
2020-02-05 13:40:00,45.97,46.0,45.95,45.95,34064.0,39.322,39.3476,39.3049,39.3049,34064.0
2020-02-05 13:50:00,45.96,45.98,45.95,45.97,26837.0,39.3134,39.3305,39.3049,39.322,26837.0
2020-02-05 14:00:00,45.96,45.99,45.93,45.97,17785.0,39.3134,39.3391,39.2878,39.322,17785.0
2020-02-05 14:10:00,45.96,45.99,45.93,45.97,22729.0,39.3134,39.3391,39.2878,39.322,22729.0
2020-02-05 14:20:00,45.96,46.0,45.96,45.98,19853.0,39.3134,39.3476,39.3134,39.3305,19853.0
2020-02-05 14:30:00,45.97,45.99,45.95,45.98,18383.0,39.322,39.3391,39.3049,39.3305,18383.0
2020-02-05 14:40:00,45.98,46.0,45.97,45.98,20420.0,39.3305,39.3476,39.322,39.3305,20420.0
2020-02-05 14:50:00,45.97,46.04,45.97,45.99,82355.0,39.322,39.3818,39.322,39.3391,82355.0
2020-02-05 15:00:00,45.98,46.01,45.98,46.0,37219.0,39.3305,39.3562,39.3305,39.3476,37219.0
2020-02-05 15:10:00,46.01,46.04,45.97,46.02,58787.0,39.3562,39.3818,39.322,39.3647,58787.0
2020-02-05 15:20:00,46.01,46.09,46.0,46.07,47608.0,39.3562,39.4246,39.3476,39.4075,47608.0
2020-02-05 15:30:00,46.06,46.12,46.02,46.09,55508.0,39.399,39.4503,39.3647,39.4246,55508.0
2020-02-05 15:40:00,46.09,46.14,46.06,46.08,64558.0,39.4246,39.4674,39.399,39.4161,64558.0
2020-02-05 15:50:00,46.09,46.09,46.02,46.07,288948.0,39.4246,39.4246,39.3647,39.4075,288948.0
2020-02-06 09:30:00,46.19,46.31,46.1,46.22,84501.0,39.5102,39.6128,39.4332,39.5358,84501.0
2020-02-06 09:40:00,46.21,46.27,46.08,46.13,83306.0,39.5273,39.5786,39.4161,39.4588,83306.0
2020-02-06 09:50:00,46.12,46.24,46.09,46.24,22769.0,39.4503,39.5529,39.4246,39.5529,22769.0
2020-02-06 10:00:00,46.23,46.28,46.22,46.23,37807.0,39.5444,39.5871,39.5358,39.5444,37807.0
2020-02-06 10:10:00,46.23,46.28,46.15,46.15,38312.0,39.5444,39.5871,39.4759,39.4759,38312.0
2020-02-06 10:20:00,46.15,46.17,46.07,46.17,32663.0,39.4759,39.493,39.4075,39.493,32663.0
2020-02-06 10:30:00,46.15,46.18,46.11,46.13,26259.0,39.4759,39.5016,39.4417,39.4588,26259.0
2020-02-06 10:40:00,46.13,46.15,46.04,46.1,37384.0,39.4588,39.4759,39.3818,39.4332,37384.0
2020-02-06 10:50:00,46.09,46.16,46.08,46.13,17770.0,39.4246,39.4845,39.4161,39.4588,17770.0
2020-02-06 11:00:00,46.13,46.14,46.07,46.09,63918.0,39.4588,39.4674,39.4075,39.4246,63918.0
2020-02-06 11:10:00,46.09,46.15,46.09,46.13,26705.0,39.4246,39.4759,39.4246,39.4588,26705.0
2020-02-06 11:20:00,46.12,46.13,46.08,46.1,23618.0,39.4503,39.4588,39.4161,39.4332,23618.0
2020-02-06 11:30:00,46.1,46.1,46.0,46.08,64588.0,39.4332,39.4332,39.3476,39.4161,64588.0
2020-02-06 11:40:00,46.07,46.24,46.07,46.21,68406.0,39.4075,39.5529,39.4075,39.5273,68406.0
2020-02-06 11:50:00,46.2,46.21,46.12,46.16,49991.0,39.5187,39.5273,39.4503,39.4845,49991.0
2020-02-06 12:00:00,46.15,46.17,46.1,46.14,25581.0,39.4759,39.493,39.4332,39.4674,25581.0
2020-02-06 12:10:00,46.14,46.24,46.14,46.22,23326.0,39.4674,39.5529,39.4674,39.5358,23326.0
2020-02-06 12:20:00,46.23,46.26,46.19,46.25,13798.0,39.5444,39.57,39.5102,39.5615,13798.0
2020-02-06 12:30:00,46.25,46.26,46.2,46.23,21669.0,39.5615,39.57,39.5187,39.5444,21669.0
2020-02-06 12:40:00,46.23,46.33,46.22,46.25,46766.0,39.5444,39.6299,39.5358,39.5615,46766.0
2020-02-06 12:50:00,46.26,46.29,46.21,46.28,17494.0,39.57,39.5957,39.5273,39.5871,17494.0
2020-02-06 13:00:00,46.3,46.3,46.18,46.19,25264.0,39.6042,39.6042,39.5016,39.5102,25264.0
2020-02-06 13:10:00,46.18,46.2,46.15,46.15,17026.0,39.5016,39.5187,39.4759,39.4759,17026.0
2020-02-06 13:20:00,46.15,46.16,46.1,46.11,23745.0,39.4759,39.4845,39.4332,39.4417,23745.0
2020-02-06 13:30:00,46.11,46.12,46.06,46.07,21652.0,39.4417,39.4503,39.399,39.4075,21652.0
2020-02-06 13:40:00,46.07,46.09,46.04,46.06,17963.0,39.4075,39.4246,39.3818,39.399,17963.0
2020-02-06 13:50:00,46.06,46.15,46.06,46.14,60139.0,39.399,39.4759,39.399,39.4674,60139.0
2020-02-06 14:00:00,46.14,46.14,46.09,46.12,25040.0,39.4674,39.4674,39.4246,39.4503,25040.0
2020-02-06 14:10:00,46.12,46.14,46.08,46.08,15850.0,39.4503,39.4674,39.4161,39.4161,15850.0
2020-02-06 14:20:00,46.08,46.12,46.05,46.11,17826.0,39.4161,39.4503,39.3904,39.4417,17826.0
2020-02-06 14:30:00,46.11,46.16,46.09,46.1,27326.0,39.4417,39.4845,39.4246,39.4332,27326.0
2020-02-06 14:40:00,46.11,46.14,46.03,46.04,79061.0,39.4417,39.4674,39.3733,39.3818,79061.0
2020-02-06 14:50:00,46.04,46.04,45.95,45.98,103563.0,39.3818,39.3818,39.3049,39.3305,103563.0
2020-02-06 15:00:00,45.98,46.0,45.94,46.0,20214.0,39.3305,39.3476,39.2963,39.3476,20214.0
2020-02-06 15:10:00,46.0,46.02,45.94,45.98,47254.0,39.3476,39.3647,39.2963,39.3305,47254.0
2020-02-06 15:20:00,45.98,46.0,45.95,46.0,33083.0,39.3305,39.3476,39.3049,39.3476,33083.0
2020-02-06 15:30:00,46.0,46.06,46.0,46.05,37139.0,39.3476,39.399,39.3476,39.3904,37139.0
2020-02-06 15:40:00,46.05,46.08,46.01,46.02,53886.0,39.3904,39.4161,39.3562,39.3647,53886.0
2020-02-06 15:50:00,46.01,46.04,45.96,45.98,263300.0,39.3562,39.3818,39.3134,39.3305,263300.0
2020-02-07 09:30:00,45.73,45.91,45.6,45.61,145057.0,39.1167,39.2706,39.0055,39.014,145057.0
2020-02-07 09:40:00,45.62,45.73,45.55,45.59,101769.0,39.0226,39.1167,38.9627,38.9969,101769.0
2020-02-07 09:50:00,45.59,45.73,45.59,45.69,30596.0,38.9969,39.1167,38.9969,39.0825,30596.0
2020-02-07 10:00:00,45.67,45.71,45.6,45.65,29135.0,39.0654,39.0996,39.0055,39.0482,29135.0
2020-02-07 10:10:00,45.65,45.79,45.65,45.77,49668.0,39.0482,39.168,39.0482,39.1509,49668.0
2020-02-07 10:20:00,45.78,45.82,45.76,45.82,46027.0,39.1594,39.1937,39.1423,39.1937,46027.0
2020-02-07 10:30:00,45.82,45.83,45.77,45.79,25685.0,39.1937,39.2022,39.1509,39.168,25685.0
2020-02-07 10:40:00,45.79,45.85,45.77,45.78,40352.0,39.168,39.2193,39.1509,39.1594,40352.0
2020-02-07 10:50:00,45.79,45.8,45.68,45.71,35275.0,39.168,39.1766,39.0739,39.0996,35275.0
2020-02-07 11:00:00,45.7,45.8,45.69,45.76,37502.0,39.091,39.1766,39.0825,39.1423,37502.0
2020-02-07 11:10:00,45.76,45.76,45.71,45.76,22910.0,39.1423,39.1423,39.0996,39.1423,22910.0
2020-02-07 11:20:00,45.76,45.85,45.75,45.76,26251.0,39.1423,39.2193,39.1338,39.1423,26251.0
2020-02-07 11:30:00,45.77,45.85,45.75,45.78,39475.0,39.1509,39.2193,39.1338,39.1594,39475.0
2020-02-07 11:40:00,45.78,45.83,45.72,45.73,29805.0,39.1594,39.2022,39.1081,39.1167,29805.0
2020-02-07 11:50:00,45.74,45.83,45.72,45.79,33373.0,39.1252,39.2022,39.1081,39.168,33373.0
2020-02-07 12:00:00,45.78,45.89,45.77,45.87,29304.0,39.1594,39.2535,39.1509,39.2364,29304.0
2020-02-07 12:10:00,45.86,45.95,45.86,45.89,24820.0,39.2279,39.3049,39.2279,39.2535,24820.0
2020-02-07 12:20:00,45.88,45.91,45.86,45.9,22656.0,39.245,39.2706,39.2279,39.2621,22656.0
2020-02-07 12:30:00,45.91,45.93,45.89,45.92,38162.0,39.2706,39.2878,39.2535,39.2792,38162.0
2020-02-07 12:40:00,45.91,45.94,45.88,45.91,36536.0,39.2706,39.2963,39.245,39.2706,36536.0
2020-02-07 12:50:00,45.91,45.92,45.83,45.88,29582.0,39.2706,39.2792,39.2022,39.245,29582.0
2020-02-07 13:00:00,45.88,45.89,45.84,45.84,20093.0,39.245,39.2535,39.2108,39.2108,20093.0
2020-02-07 13:10:00,45.84,45.91,45.83,45.9,8870.0,39.2108,39.2706,39.2022,39.2621,8870.0
2020-02-07 13:20:00,45.91,45.99,45.89,45.97,16298.0,39.2706,39.3391,39.2535,39.322,16298.0
2020-02-07 13:30:00,45.98,46.0,45.89,45.9,25921.0,39.3305,39.3476,39.2535,39.2621,25921.0
2020-02-07 13:40:00,45.91,45.92,45.82,45.88,135574.0,39.2706,39.2792,39.1937,39.245,135574.0
2020-02-07 13:50:00,45.88,45.91,45.82,45.83,22548.0,39.245,39.2706,39.1937,39.2022,22548.0
2020-02-07 14:00:00,45.82,45.83,45.78,45.79,36749.0,39.1937,39.2022,39.1594,39.168,36749.0
2020-02-07 14:10:00,45.78,45.78,45.73,45.76,22876.0,39.1594,39.1594,39.1167,39.1423,22876.0
2020-02-07 14:20:00,45.76,45.8,45.75,45.79,16774.0,39.1423,39.1766,39.1338,39.168,16774.0
2020-02-07 14:30:00,45.8,45.83,45.75,45.76,15764.0,39.1766,39.2022,39.1338,39.1423,15764.0
2020-02-07 14:40:00,45.77,45.8,45.74,45.75,13342.0,39.1509,39.1766,39.1252,39.1338,13342.0
2020-02-07 14:50:00,45.75,45.79,45.74,45.77,16879.0,39.1338,39.168,39.1252,39.1509,16879.0
2020-02-07 15:00:00,45.77,45.81,45.75,45.8,21374.0,39.1509,39.1851,39.1338,39.1766,21374.0
2020-02-07 15:10:00,45.8,45.81,45.77,45.8,20030.0,39.1766,39.1851,39.1509,39.1766,20030.0
2020-02-07 15:20:00,45.8,45.8,45.76,45.78,25682.0,39.1766,39.1766,39.1423,39.1594,25682.0
2020-02-07 15:30:00,45.77,45.82,45.75,45.78,28346.0,39.1509,39.1937,39.1338,39.1594,28346.0
2020-02-07 15:40:00,45.78,45.85,45.77,45.8,64079.0,39.1594,39.2193,39.1509,39.1766,64079.0
2020-02-07 15:50:00,45.81,45.82,45.68,45.71,259789.0,39.1851,39.1937,39.0739,39.0996,259789.0
2020-02-10 09:30:00,45.6,45.62,45.36,45.53,75187.0,39.0055,39.0226,38.8002,38.9456,75187.0
2020-02-10 09:40:00,45.53,45.57,45.48,45.53,32151.0,38.9456,38.9798,38.9028,38.9456,32151.0
2020-02-10 09:50:00,45.54,45.65,45.51,45.65,20138.0,38.9542,39.0482,38.9285,39.0482,20138.0
2020-02-10 10:00:00,45.66,45.73,45.66,45.72,27083.0,39.0568,39.1167,39.0568,39.1081,27083.0
2020-02-10 10:10:00,45.72,45.81,45.69,45.79,24707.0,39.1081,39.1851,39.0825,39.168,24707.0
2020-02-10 10:20:00,45.79,45.87,45.78,45.8,22331.0,39.168,39.2364,39.1594,39.1766,22331.0
2020-02-10 10:30:00,45.8,45.8,45.74,45.78,23990.0,39.1766,39.1766,39.1252,39.1594,23990.0
2020-02-10 10:40:00,45.78,45.85,45.75,45.85,26022.0,39.1594,39.2193,39.1338,39.2193,26022.0
2020-02-10 10:50:00,45.83,45.83,45.66,45.67,14808.0,39.2022,39.2022,39.0568,39.0654,14808.0
2020-02-10 11:00:00,45.67,45.7,45.6,45.63,19654.0,39.0654,39.091,39.0055,39.0311,19654.0
2020-02-10 11:10:00,45.62,45.63,45.54,45.58,131683.0,39.0226,39.0311,38.9542,38.9884,131683.0
2020-02-10 11:20:00,45.59,45.61,45.54,45.59,23098.0,38.9969,39.014,38.9542,38.9969,23098.0
2020-02-10 11:30:00,45.59,45.61,45.5,45.55,23683.0,38.9969,39.014,38.9199,38.9627,23683.0
2020-02-10 11:40:00,45.56,45.61,45.54,45.58,20030.0,38.9713,39.014,38.9542,38.9884,20030.0
2020-02-10 11:50:00,45.59,45.59,45.51,45.52,10635.0,38.9969,38.9969,38.9285,38.937,10635.0
2020-02-10 12:00:00,45.5,45.51,45.46,45.5,24443.0,38.9199,38.9285,38.8857,38.9199,24443.0
2020-02-10 12:10:00,45.51,45.56,45.5,45.51,19044.0,38.9285,38.9713,38.9199,38.9285,19044.0
2020-02-10 12:20:00,45.52,45.57,45.51,45.57,22730.0,38.937,38.9798,38.9285,38.9798,22730.0
2020-02-10 12:30:00,45.57,45.59,45.53,45.55,23170.0,38.9798,38.9969,38.9456,38.9627,23170.0
2020-02-10 12:40:00,45.55,45.57,45.54,45.55,24422.0,38.9627,38.9798,38.9542,38.9627,24422.0
2020-02-10 12:50:00,45.55,45.58,45.52,45.57,12258.0,38.9627,38.9884,38.937,38.9798,12258.0
2020-02-10 13:00:00,45.58,45.59,45.47,45.48,15936.0,38.9884,38.9969,38.8943,38.9028,15936.0
2020-02-10 13:10:00,45.49,45.53,45.48,45.48,12643.0,38.9114,38.9456,38.9028,38.9028,12643.0
2020-02-10 13:20:00,45.47,45.51,45.46,45.48,16462.0,38.8943,38.9285,38.8857,38.9028,16462.0
2020-02-10 13:30:00,45.47,45.5,45.44,45.45,19630.0,38.8943,38.9199,38.8686,38.8772,19630.0
2020-02-10 13:40:00,45.45,45.46,45.42,45.45,15116.0,38.8772,38.8857,38.8515,38.8772,15116.0
2020-02-10 13:50:00,45.45,45.49,45.44,45.48,17955.0,38.8772,38.9114,38.8686,38.9028,17955.0
2020-02-10 14:00:00,45.48,45.49,45.43,45.47,19839.0,38.9028,38.9114,38.8601,38.8943,19839.0
2020-02-10 14:10:00,45.47,45.52,45.46,45.51,17054.0,38.8943,38.937,38.8857,38.9285,17054.0
2020-02-10 14:20:00,45.51,45.54,45.49,45.51,16983.0,38.9285,38.9542,38.9114,38.9285,16983.0
2020-02-10 14:30:00,45.51,45.55,45.5,45.55,23366.0,38.9285,38.9627,38.9199,38.9627,23366.0
2020-02-10 14:40:00,45.55,45.55,45.51,45.55,20632.0,38.9627,38.9627,38.9285,38.9627,20632.0
2020-02-10 14:50:00,45.55,45.61,45.54,45.6,23728.0,38.9627,39.014,38.9542,39.0055,23728.0
2020-02-10 15:00:00,45.59,45.6,45.55,45.58,20295.0,38.9969,39.0055,38.9627,38.9884,20295.0
2020-02-10 15:10:00,45.58,45.62,45.56,45.58,28308.0,38.9884,39.0226,38.9713,38.9884,28308.0
2020-02-10 15:20:00,45.58,45.61,45.57,45.59,24847.0,38.9884,39.014,38.9798,38.9969,24847.0
2020-02-10 15:30:00,45.59,45.62,45.57,45.61,40923.0,38.9969,39.0226,38.9798,39.014,40923.0
2020-02-10 15:40:00,45.61,45.62,45.57,45.57,51792.0,39.014,39.0226,38.9798,38.9798,51792.0
2020-02-10 15:50:00,45.58,45.69,45.55,45.69,182323.0,38.9884,39.0825,38.9627,39.0825,182323.0
2020-02-11 09:30:00,45.9,45.94,45.73,45.88,66691.0,39.2621,39.2963,39.1167,39.245,66691.0
2020-02-11 09:40:00,45.85,46.18,45.84,46.12,35743.0,39.2193,39.5016,39.2108,39.4503,35743.0
2020-02-11 09:50:00,46.13,46.18,46.11,46.11,22014.0,39.4588,39.5016,39.4417,39.4417,22014.0
2020-02-11 10:00:00,46.1,46.2,46.05,46.16,35276.0,39.4332,39.5187,39.3904,39.4845,35276.0
2020-02-11 10:10:00,46.16,46.17,46.11,46.15,27749.0,39.4845,39.493,39.4417,39.4759,27749.0
2020-02-11 10:20:00,46.16,46.23,46.16,46.18,25400.0,39.4845,39.5444,39.4845,39.5016,25400.0
2020-02-11 10:30:00,46.17,46.3,46.17,46.26,36884.0,39.493,39.6042,39.493,39.57,36884.0
2020-02-11 10:40:00,46.26,46.31,46.25,46.3,36679.0,39.57,39.6128,39.5615,39.6042,36679.0
2020-02-11 10:50:00,46.31,46.51,46.31,46.33,132860.0,39.6128,39.7839,39.6128,39.6299,132860.0
2020-02-11 11:00:00,46.32,46.39,46.31,46.37,31364.0,39.6214,39.6812,39.6128,39.6641,31364.0
2020-02-11 11:10:00,46.37,46.41,46.32,46.41,23765.0,39.6641,39.6983,39.6214,39.6983,23765.0
2020-02-11 11:20:00,46.41,46.42,46.3,46.36,35249.0,39.6983,39.7069,39.6042,39.6556,35249.0
2020-02-11 11:30:00,46.35,46.35,46.21,46.25,30456.0,39.647,39.647,39.5273,39.5615,30456.0
2020-02-11 11:40:00,46.25,46.25,46.15,46.18,21555.0,39.5615,39.5615,39.4759,39.5016,21555.0
2020-02-11 11:50:00,46.17,46.22,46.14,46.15,19733.0,39.493,39.5358,39.4674,39.4759,19733.0
2020-02-11 12:00:00,46.15,46.18,46.12,46.15,15826.0,39.4759,39.5016,39.4503,39.4759,15826.0
2020-02-11 12:10:00,46.16,46.25,46.15,46.23,27576.0,39.4845,39.5615,39.4759,39.5444,27576.0
2020-02-11 12:20:00,46.23,46.26,46.2,46.25,15958.0,39.5444,39.57,39.5187,39.5615,15958.0
2020-02-11 12:30:00,46.24,46.29,46.21,46.23,31108.0,39.5529,39.5957,39.5273,39.5444,31108.0
2020-02-11 12:40:00,46.23,46.23,46.12,46.14,22218.0,39.5444,39.5444,39.4503,39.4674,22218.0
2020-02-11 12:50:00,46.14,46.14,46.06,46.08,26611.0,39.4674,39.4674,39.399,39.4161,26611.0
2020-02-11 13:00:00,46.09,46.09,46.03,46.03,35522.0,39.4246,39.4246,39.3733,39.3733,35522.0
2020-02-11 13:10:00,46.04,46.05,46.0,46.03,27085.0,39.3818,39.3904,39.3476,39.3733,27085.0
2020-02-11 13:20:00,46.04,46.09,46.03,46.07,13502.0,39.3818,39.4246,39.3733,39.4075,13502.0
2020-02-11 13:30:00,46.06,46.08,46.03,46.04,16176.0,39.399,39.4161,39.3733,39.3818,16176.0
2020-02-11 13:40:00,46.05,46.07,46.03,46.03,14704.0,39.3904,39.4075,39.3733,39.3733,14704.0
2020-02-11 13:50:00,46.02,46.09,46.01,46.08,25121.0,39.3647,39.4246,39.3562,39.4161,25121.0
2020-02-11 14:00:00,46.09,46.09,46.03,46.07,19636.0,39.4246,39.4246,39.3733,39.4075,19636.0
2020-02-11 14:10:00,46.07,46.12,46.06,46.09,20275.0,39.4075,39.4503,39.399,39.4246,20275.0
2020-02-11 14:20:00,46.09,46.11,46.05,46.09,28231.0,39.4246,39.4417,39.3904,39.4246,28231.0
2020-02-11 14:30:00,46.09,46.14,46.09,46.13,15463.0,39.4246,39.4674,39.4246,39.4588,15463.0
2020-02-11 14:40:00,46.13,46.15,46.11,46.14,20219.0,39.4588,39.4759,39.4417,39.4674,20219.0
2020-02-11 14:50:00,46.14,46.16,46.04,46.05,35573.0,39.4674,39.4845,39.3818,39.3904,35573.0
2020-02-11 15:00:00,46.05,46.09,46.03,46.05,37848.0,39.3904,39.4246,39.3733,39.3904,37848.0
2020-02-11 15:10:00,46.06,46.06,46.01,46.04,26173.0,39.399,39.399,39.3562,39.3818,26173.0
2020-02-11 15:20:00,46.03,46.09,46.02,46.05,49401.0,39.3733,39.4246,39.3647,39.3904,49401.0
2020-02-11 15:30:00,46.05,46.13,46.05,46.12,44257.0,39.3904,39.4588,39.3904,39.4503,44257.0
2020-02-11 15:40:00,46.11,46.16,46.1,46.12,49998.0,39.4417,39.4845,39.4332,39.4503,49998.0
2020-02-11 15:50:00,46.12,46.16,46.07,46.11,219507.0,39.4503,39.4845,39.4075,39.4417,219507.0
2020-02-12 09:30:00,45.95,46.17,45.95,46.05,94650.0,39.6151,39.8048,39.6151,39.7013,94650.0
2020-02-12 09:40:00,46.04,46.13,45.98,45.99,32397.0,39.6927,39.7703,39.641,39.6496,32397.0
2020-02-12 09:50:00,45.99,46.11,45.94,45.98,88655.0,39.6496,39.753,39.6065,39.641,88655.0
2020-02-12 10:00:00,45.98,45.99,45.83,45.89,49506.0,39.641,39.6496,39.5116,39.5634,49506.0
2020-02-12 10:10:00,45.88,45.93,45.82,45.83,75659.0,39.5547,39.5979,39.503,39.5116,75659.0
2020-02-12 10:20:00,45.83,45.99,45.82,45.99,42664.0,39.5116,39.6496,39.503,39.6496,42664.0
2020-02-12 10:30:00,45.98,46.04,45.93,46.02,46811.0,39.641,39.6927,39.5979,39.6754,46811.0
2020-02-12 10:40:00,46.02,46.08,45.91,45.92,41451.0,39.6754,39.7272,39.5806,39.5892,41451.0
2020-02-12 10:50:00,45.91,45.96,45.89,45.9,41580.0,39.5806,39.6237,39.5634,39.572,41580.0
2020-02-12 11:00:00,45.9,45.94,45.86,45.92,42190.0,39.572,39.6065,39.5375,39.5892,42190.0
2020-02-12 11:10:00,45.91,45.97,45.9,45.96,33498.0,39.5806,39.6323,39.572,39.6237,33498.0
2020-02-12 11:20:00,45.96,46.01,45.91,45.92,41838.0,39.6237,39.6668,39.5806,39.5892,41838.0
2020-02-12 11:30:00,45.91,45.97,45.9,45.93,31282.0,39.5806,39.6323,39.572,39.5979,31282.0
2020-02-12 11:40:00,45.93,45.97,45.91,45.91,20031.0,39.5979,39.6323,39.5806,39.5806,20031.0
2020-02-12 11:50:00,45.92,45.94,45.8,45.86,41034.0,39.5892,39.6065,39.4858,39.5375,41034.0
2020-02-12 12:00:00,45.87,45.88,45.79,45.81,24732.0,39.5461,39.5547,39.4772,39.4944,24732.0
2020-02-12 12:10:00,45.82,45.91,45.79,45.91,37403.0,39.503,39.5806,39.4772,39.5806,37403.0
2020-02-12 12:20:00,45.91,45.92,45.85,45.91,21000.0,39.5806,39.5892,39.5289,39.5806,21000.0
2020-02-12 12:30:00,45.91,45.95,45.88,45.95,21040.0,39.5806,39.6151,39.5547,39.6151,21040.0
2020-02-12 12:40:00,45.95,45.95,45.91,45.92,27591.0,39.6151,39.6151,39.5806,39.5892,27591.0
2020-02-12 12:50:00,45.93,45.95,45.88,45.9,27968.0,39.5979,39.6151,39.5547,39.572,27968.0
2020-02-12 13:00:00,45.89,45.98,45.87,45.96,66247.0,39.5634,39.641,39.5461,39.6237,66247.0
2020-02-12 13:10:00,45.96,45.96,45.87,45.9,22811.0,39.6237,39.6237,39.5461,39.572,22811.0
2020-02-12 13:20:00,45.9,45.93,45.89,45.91,55339.0,39.572,39.5979,39.5634,39.5806,55339.0
2020-02-12 13:30:00,45.91,45.95,45.85,45.87,14172.0,39.5806,39.6151,39.5289,39.5461,14172.0
2020-02-12 13:40:00,45.87,45.88,45.78,45.79,17973.0,39.5461,39.5547,39.4685,39.4772,17973.0
2020-02-12 13:50:00,45.79,45.82,45.76,45.79,18686.0,39.4772,39.503,39.4513,39.4772,18686.0
2020-02-12 14:00:00,45.78,45.78,45.71,45.72,30463.0,39.4685,39.4685,39.4082,39.4168,30463.0
2020-02-12 14:10:00,45.73,45.73,45.66,45.67,25639.0,39.4254,39.4254,39.3651,39.3737,25639.0
2020-02-12 14:20:00,45.67,45.7,45.62,45.66,27627.0,39.3737,39.3996,39.3306,39.3651,27627.0
2020-02-12 14:30:00,45.65,45.72,45.63,45.72,20942.0,39.3565,39.4168,39.3392,39.4168,20942.0
2020-02-12 14:40:00,45.72,45.72,45.67,45.69,26921.0,39.4168,39.4168,39.3737,39.3909,26921.0
2020-02-12 14:50:00,45.7,45.7,45.64,45.65,22881.0,39.3996,39.3996,39.3478,39.3565,22881.0
2020-02-12 15:00:00,45.64,45.71,45.64,45.68,25621.0,39.3478,39.4082,39.3478,39.3823,25621.0
2020-02-12 15:10:00,45.68,45.68,45.64,45.66,22115.0,39.3823,39.3823,39.3478,39.3651,22115.0
2020-02-12 15:20:00,45.66,45.71,45.66,45.7,29816.0,39.3651,39.4082,39.3651,39.3996,29816.0
2020-02-12 15:30:00,45.7,45.71,45.63,45.65,44031.0,39.3996,39.4082,39.3392,39.3565,44031.0
2020-02-12 15:40:00,45.65,45.68,45.63,45.68,61238.0,39.3565,39.3823,39.3392,39.3823,61238.0
2020-02-12 15:50:00,45.68,45.7,45.59,45.61,244194.0,39.3823,39.3996,39.3047,39.322,244194.0
2020-02-13 09:30:00,45.42,45.63,45.24,45.49,62945.0,39.1582,39.3392,39.003,39.2185,62945.0
2020-02-13 09:40:00,45.51,45.54,45.38,45.43,34354.0,39.2358,39.2616,39.1237,39.1668,34354.0
2020-02-13 09:50:00,45.45,45.45,45.2,45.2,29958.0,39.184,39.184,38.9685,38.9685,29958.0
2020-02-13 10:00:00,45.21,45.23,45.02,45.15,80624.0,38.9771,38.9944,38.8133,38.9254,80624.0
2020-02-13 10:10:00,45.16,45.29,45.15,45.22,34409.0,38.934,39.0461,38.9254,38.9857,34409.0
2020-02-13 10:20:00,45.21,45.31,45.17,45.29,43732.0,38.9771,39.0633,38.9426,39.0461,43732.0
2020-02-13 10:30:00,45.29,45.39,45.24,45.39,41946.0,39.0461,39.1323,39.003,39.1323,41946.0
2020-02-13 10:40:00,45.38,45.42,45.36,45.38,34159.0,39.1237,39.1582,39.1064,39.1237,34159.0
2020-02-13 10:50:00,45.38,45.42,45.33,45.41,38468.0,39.1237,39.1582,39.0806,39.1495,38468.0
2020-02-13 11:00:00,45.4,45.45,45.38,45.38,16316.0,39.1409,39.184,39.1237,39.1237,16316.0
2020-02-13 11:10:00,45.38,45.39,45.3,45.34,105764.0,39.1237,39.1323,39.0547,39.0892,105764.0
2020-02-13 11:20:00,45.35,45.35,45.29,45.33,24096.0,39.0978,39.0978,39.0461,39.0806,24096.0
2020-02-13 11:30:00,45.32,45.33,45.22,45.23,35899.0,39.0719,39.0806,38.9857,38.9944,35899.0
2020-02-13 11:40:00,45.24,45.28,45.23,45.26,32762.0,39.003,39.0375,38.9944,39.0202,32762.0
2020-02-13 11:50:00,45.26,45.39,45.25,45.38,53717.0,39.0202,39.1323,39.0116,39.1237,53717.0
2020-02-13 12:00:00,45.38,45.38,45.32,45.35,43657.0,39.1237,39.1237,39.0719,39.0978,43657.0
2020-02-13 12:10:00,45.35,45.37,45.32,45.36,19328.0,39.0978,39.1151,39.0719,39.1064,19328.0
2020-02-13 12:20:00,45.35,45.36,45.32,45.35,13872.0,39.0978,39.1064,39.0719,39.0978,13872.0
2020-02-13 12:30:00,45.35,45.37,45.33,45.34,27791.0,39.0978,39.1151,39.0806,39.0892,27791.0
2020-02-13 12:40:00,45.33,45.36,45.31,45.35,14525.0,39.0806,39.1064,39.0633,39.0978,14525.0
2020-02-13 12:50:00,45.36,45.36,45.31,45.31,18416.0,39.1064,39.1064,39.0633,39.0633,18416.0
2020-02-13 13:00:00,45.3,45.36,45.3,45.32,17418.0,39.0547,39.1064,39.0547,39.0719,17418.0
2020-02-13 13:10:00,45.33,45.37,45.31,45.37,13533.0,39.0806,39.1151,39.0633,39.1151,13533.0
2020-02-13 13:20:00,45.37,45.4,45.37,45.39,15341.0,39.1151,39.1409,39.1151,39.1323,15341.0
2020-02-13 13:30:00,45.4,45.42,45.39,45.4,9552.0,39.1409,39.1582,39.1323,39.1409,9552.0
2020-02-13 13:40:00,45.39,45.44,45.39,45.41,15754.0,39.1323,39.1754,39.1323,39.1495,15754.0
2020-02-13 13:50:00,45.39,45.4,45.37,45.4,15251.0,39.1323,39.1409,39.1151,39.1409,15251.0
2020-02-13 14:00:00,45.39,45.43,45.38,45.41,18899.0,39.1323,39.1668,39.1237,39.1495,18899.0
2020-02-13 14:10:00,45.41,45.44,45.41,45.43,29348.0,39.1495,39.1754,39.1495,39.1668,29348.0
2020-02-13 14:20:00,45.43,45.49,45.42,45.44,15185.0,39.1668,39.2185,39.1582,39.1754,15185.0
2020-02-13 14:30:00,45.44,45.44,45.42,45.44,13587.0,39.1754,39.1754,39.1582,39.1754,13587.0
2020-02-13 14:40:00,45.44,45.44,45.39,45.4,15586.0,39.1754,39.1754,39.1323,39.1409,15586.0
2020-02-13 14:50:00,45.41,45.47,45.4,45.44,16687.0,39.1495,39.2013,39.1409,39.1754,16687.0
2020-02-13 15:00:00,45.43,45.44,45.36,45.4,38247.0,39.1668,39.1754,39.1064,39.1409,38247.0
2020-02-13 15:10:00,45.4,45.4,45.35,45.37,31216.0,39.1409,39.1409,39.0978,39.1151,31216.0
2020-02-13 15:20:00,45.37,45.39,45.3,45.31,36925.0,39.1151,39.1323,39.0547,39.0633,36925.0
2020-02-13 15:30:00,45.32,45.33,45.22,45.23,65372.0,39.0719,39.0806,38.9857,38.9944,65372.0
2020-02-13 15:40:00,45.23,45.25,45.16,45.2,131518.0,38.9944,39.0116,38.934,38.9685,131518.0
2020-02-13 15:50:00,45.2,45.27,45.17,45.27,315775.0,38.9685,39.0288,38.9426,39.0288,315775.0
2020-02-14 09:30:00,45.08,45.16,44.77,44.79,112846.0,38.865,38.934,38.5978,38.615,112846.0
2020-02-14 09:40:00,44.78,44.95,44.73,44.84,47363.0,38.6064,38.753,38.5633,38.6581,47363.0
2020-02-14 09:50:00,44.85,44.9,44.76,44.88,46428.0,38.6667,38.7099,38.5892,38.6926,46428.0
2020-02-14 10:00:00,44.88,44.97,44.83,44.84,44201.0,38.6926,38.7702,38.6495,38.6581,44201.0
2020-02-14 10:10:00,44.84,44.84,44.73,44.82,50657.0,38.6581,38.6581,38.5633,38.6409,50657.0
2020-02-14 10:20:00,44.81,44.91,44.81,44.88,36858.0,38.6323,38.7185,38.6323,38.6926,36858.0
2020-02-14 10:30:00,44.89,44.91,44.81,44.84,44610.0,38.7012,38.7185,38.6323,38.6581,44610.0
2020-02-14 10:40:00,44.83,44.83,44.75,44.82,19062.0,38.6495,38.6495,38.5805,38.6409,19062.0
2020-02-14 10:50:00,44.82,44.85,44.75,44.84,35885.0,38.6409,38.6667,38.5805,38.6581,35885.0
2020-02-14 11:00:00,44.84,44.84,44.75,44.76,27927.0,38.6581,38.6581,38.5805,38.5892,27927.0
2020-02-14 11:10:00,44.76,44.8,44.75,44.77,56313.0,38.5892,38.6236,38.5805,38.5978,56313.0
2020-02-14 11:20:00,44.77,44.83,44.76,44.76,25069.0,38.5978,38.6495,38.5892,38.5892,25069.0
2020-02-14 11:30:00,44.76,44.8,44.75,44.77,17773.0,38.5892,38.6236,38.5805,38.5978,17773.0
2020-02-14 11:40:00,44.77,44.83,44.75,44.8,25008.0,38.5978,38.6495,38.5805,38.6236,25008.0
2020-02-14 11:50:00,44.8,44.85,44.79,44.85,28185.0,38.6236,38.6667,38.615,38.6667,28185.0
2020-02-14 12:00:00,44.84,44.86,44.75,44.76,45591.0,38.6581,38.6754,38.5805,38.5892,45591.0
2020-02-14 12:10:00,44.76,44.78,44.75,44.76,21633.0,38.5892,38.6064,38.5805,38.5892,21633.0
2020-02-14 12:20:00,44.75,44.84,44.74,44.82,34626.0,38.5805,38.6581,38.5719,38.6409,34626.0
2020-02-14 12:30:00,44.82,44.82,44.72,44.77,38086.0,38.6409,38.6409,38.5547,38.5978,38086.0
2020-02-14 12:40:00,44.77,44.77,44.72,44.73,13628.0,38.5978,38.5978,38.5547,38.5633,13628.0
2020-02-14 12:50:00,44.72,44.75,44.7,44.7,20309.0,38.5547,38.5805,38.5374,38.5374,20309.0
2020-02-14 13:00:00,44.7,44.77,44.67,44.72,54422.0,38.5374,38.5978,38.5116,38.5547,54422.0
2020-02-14 13:10:00,44.71,44.74,44.68,44.69,20579.0,38.546,38.5719,38.5202,38.5288,20579.0
2020-02-14 13:20:00,44.69,44.71,44.68,44.68,17291.0,38.5288,38.546,38.5202,38.5202,17291.0
2020-02-14 13:30:00,44.68,44.69,44.65,44.68,29855.0,38.5202,38.5288,38.4943,38.5202,29855.0
2020-02-14 13:40:00,44.68,44.69,44.62,44.66,48762.0,38.5202,38.5288,38.4685,38.5029,48762.0
2020-02-14 13:50:00,44.67,44.71,44.66,44.66,29903.0,38.5116,38.546,38.5029,38.5029,29903.0
2020-02-14 14:00:00,44.66,44.72,44.66,44.72,27937.0,38.5029,38.5547,38.5029,38.5547,27937.0
2020-02-14 14:10:00,44.72,44.73,44.64,44.68,82755.0,38.5547,38.5633,38.4857,38.5202,82755.0
2020-02-14 14:20:00,44.68,44.74,44.68,44.72,34114.0,38.5202,38.5719,38.5202,38.5547,34114.0
2020-02-14 14:30:00,44.71,44.77,44.7,44.76,46968.0,38.546,38.5978,38.5374,38.5892,46968.0
2020-02-14 14:40:00,44.75,44.75,44.67,44.68,33202.0,38.5805,38.5805,38.5116,38.5202,33202.0
2020-02-14 14:50:00,44.68,44.68,44.64,44.67,32820.0,38.5202,38.5202,38.4857,38.5116,32820.0
2020-02-14 15:00:00,44.66,44.67,44.64,44.66,27550.0,38.5029,38.5116,38.4857,38.5029,27550.0
2020-02-14 15:10:00,44.66,44.69,44.64,44.69,57431.0,38.5029,38.5288,38.4857,38.5288,57431.0
2020-02-14 15:20:00,44.69,44.74,44.68,44.74,31422.0,38.5288,38.5719,38.5202,38.5719,31422.0
2020-02-14 15:30:00,44.74,44.75,44.69,44.74,51304.0,38.5719,38.5805,38.5288,38.5719,51304.0
2020-02-14 15:40:00,44.74,44.75,44.7,44.75,72030.0,38.5719,38.5805,38.5374,38.5805,72030.0
2020-02-14 15:50:00,44.75,44.81,44.73,44.77,312668.0,38.5805,38.6323,38.5633,38.5978,312668.0
2020-02-18 09:30:00,44.48,44.63,44.45,44.54,91990.0,38.3478,38.4771,38.3219,38.3995,91990.0
2020-02-18 09:40:00,44.52,44.6,44.48,44.53,66282.0,38.3822,38.4512,38.3478,38.3909,66282.0
2020-02-18 09:50:00,44.53,44.55,44.46,44.47,46294.0,38.3909,38.4081,38.3305,38.3391,46294.0
2020-02-18 10:00:00,44.46,44.53,44.39,44.52,52336.0,38.3305,38.3909,38.2702,38.3822,52336.0
2020-02-18 10:10:00,44.53,44.65,44.53,44.63,89178.0,38.3909,38.4943,38.3909,38.4771,89178.0
2020-02-18 10:20:00,44.64,44.65,44.43,44.44,67230.0,38.4857,38.4943,38.3046,38.3133,67230.0
2020-02-18 10:30:00,44.45,44.48,44.39,44.41,31981.0,38.3219,38.3478,38.2702,38.2874,31981.0
2020-02-18 10:40:00,44.41,44.41,44.35,44.36,36644.0,38.2874,38.2874,38.2357,38.2443,36644.0
2020-02-18 10:50:00,44.36,44.38,44.28,44.29,27371.0,38.2443,38.2615,38.1753,38.184,27371.0
2020-02-18 11:00:00,44.3,44.33,44.26,44.28,30375.0,38.1926,38.2184,38.1581,38.1753,30375.0
2020-02-18 11:10:00,44.27,44.3,44.23,44.25,24204.0,38.1667,38.1926,38.1322,38.1495,24204.0
2020-02-18 11:20:00,44.25,44.27,44.2,44.26,20918.0,38.1495,38.1667,38.1064,38.1581,20918.0
2020-02-18 11:30:00,44.26,44.31,44.24,44.26,22124.0,38.1581,38.2012,38.1408,38.1581,22124.0
2020-02-18 11:40:00,44.26,44.26,44.16,44.18,33037.0,38.1581,38.1581,38.0719,38.0891,33037.0
2020-02-18 11:50:00,44.18,44.22,44.16,44.16,59248.0,38.0891,38.1236,38.0719,38.0719,59248.0
2020-02-18 12:00:00,44.17,44.25,44.16,44.24,26183.0,38.0805,38.1495,38.0719,38.1408,26183.0
2020-02-18 12:10:00,44.24,44.33,44.23,44.33,12481.0,38.1408,38.2184,38.1322,38.2184,12481.0
2020-02-18 12:20:00,44.33,44.36,44.32,44.34,10433.0,38.2184,38.2443,38.2098,38.2271,10433.0
2020-02-18 12:30:00,44.35,44.4,44.34,44.38,20520.0,38.2357,38.2788,38.2271,38.2615,20520.0
2020-02-18 12:40:00,44.38,44.4,44.36,44.38,8464.0,38.2615,38.2788,38.2443,38.2615,8464.0
2020-02-18 12:50:00,44.37,44.39,44.35,44.38,30036.0,38.2529,38.2702,38.2357,38.2615,30036.0
2020-02-18 13:00:00,44.38,44.41,44.38,44.41,19360.0,38.2615,38.2874,38.2615,38.2874,19360.0
2020-02-18 13:10:00,44.41,44.41,44.37,44.39,26087.0,38.2874,38.2874,38.2529,38.2702,26087.0
2020-02-18 13:20:00,44.39,44.39,44.37,44.38,21093.0,38.2702,38.2702,38.2529,38.2615,21093.0
2020-02-18 13:30:00,44.38,44.38,44.27,44.27,40564.0,38.2615,38.2615,38.1667,38.1667,40564.0
2020-02-18 13:40:00,44.28,44.31,44.26,44.27,15115.0,38.1753,38.2012,38.1581,38.1667,15115.0
2020-02-18 13:50:00,44.27,44.27,44.2,44.23,21805.0,38.1667,38.1667,38.1064,38.1322,21805.0
2020-02-18 14:00:00,44.23,44.32,44.21,44.3,20158.0,38.1322,38.2098,38.115,38.1926,20158.0
2020-02-18 14:10:00,44.3,44.39,44.29,44.39,17450.0,38.1926,38.2702,38.184,38.2702,17450.0
2020-02-18 14:20:00,44.38,44.5,44.38,44.47,36833.0,38.2615,38.365,38.2615,38.3391,36833.0
2020-02-18 14:30:00,44.47,44.56,44.47,44.54,27748.0,38.3391,38.4167,38.3391,38.3995,27748.0
2020-02-18 14:40:00,44.54,44.57,44.5,44.51,15196.0,38.3995,38.4253,38.365,38.3736,15196.0
2020-02-18 14:50:00,44.51,44.52,44.48,44.51,21350.0,38.3736,38.3822,38.3478,38.3736,21350.0
2020-02-18 15:00:00,44.51,44.53,44.46,44.47,26990.0,38.3736,38.3909,38.3305,38.3391,26990.0
2020-02-18 15:10:00,44.47,44.51,44.46,44.48,24283.0,38.3391,38.3736,38.3305,38.3478,24283.0
2020-02-18 15:20:00,44.48,44.53,44.47,44.52,65505.0,38.3478,38.3909,38.3391,38.3822,65505.0
2020-02-18 15:30:00,44.53,44.53,44.45,44.46,43160.0,38.3909,38.3909,38.3219,38.3305,43160.0
2020-02-18 15:40:00,44.46,44.48,44.44,44.45,61435.0,38.3305,38.3478,38.3133,38.3219,61435.0
2020-02-18 15:50:00,44.45,44.49,44.42,44.46,172699.0,38.3219,38.3564,38.296,38.3305,172699.0
2020-02-19 09:30:00,44.5,44.53,44.34,44.35,85101.0,38.365,38.3909,38.2271,38.2357,85101.0
2020-02-19 09:40:00,44.35,44.43,44.31,44.4,28903.0,38.2357,38.3046,38.2012,38.2788,28903.0
2020-02-19 09:50:00,44.4,44.42,44.31,44.32,26454.0,38.2788,38.296,38.2012,38.2098,26454.0
2020-02-19 10:00:00,44.33,44.36,44.29,44.34,34694.0,38.2184,38.2443,38.184,38.2271,34694.0
2020-02-19 10:10:00,44.35,44.35,44.27,44.28,20396.0,38.2357,38.2357,38.1667,38.1753,20396.0
2020-02-19 10:20:00,44.3,44.35,44.24,44.24,23838.0,38.1926,38.2357,38.1408,38.1408,23838.0
2020-02-19 10:30:00,44.25,44.28,44.21,44.26,17402.0,38.1495,38.1753,38.115,38.1581,17402.0
2020-02-19 10:40:00,44.26,44.34,44.25,44.29,17650.0,38.1581,38.2271,38.1495,38.184,17650.0
2020-02-19 10:50:00,44.3,44.32,44.28,44.32,30051.0,38.1926,38.2098,38.1753,38.2098,30051.0
2020-02-19 11:00:00,44.32,44.33,44.27,44.31,19501.0,38.2098,38.2184,38.1667,38.2012,19501.0
2020-02-19 11:10:00,44.31,44.39,44.31,44.38,15872.0,38.2012,38.2702,38.2012,38.2615,15872.0
2020-02-19 11:20:00,44.38,44.4,44.34,44.36,18673.0,38.2615,38.2788,38.2271,38.2443,18673.0
2020-02-19 11:30:00,44.35,44.36,44.3,44.3,31521.0,38.2357,38.2443,38.1926,38.1926,31521.0
2020-02-19 11:40:00,44.3,44.32,44.26,44.28,18076.0,38.1926,38.2098,38.1581,38.1753,18076.0
2020-02-19 11:50:00,44.28,44.29,44.24,44.26,19725.0,38.1753,38.184,38.1408,38.1581,19725.0
2020-02-19 12:00:00,44.26,44.26,44.2,44.23,12498.0,38.1581,38.1581,38.1064,38.1322,12498.0
2020-02-19 12:10:00,44.22,44.29,44.2,44.27,27528.0,38.1236,38.184,38.1064,38.1667,27528.0
2020-02-19 12:20:00,44.28,44.31,44.2,44.2,39352.0,38.1753,38.2012,38.1064,38.1064,39352.0
2020-02-19 12:30:00,44.2,44.24,44.17,44.22,34574.0,38.1064,38.1408,38.0805,38.1236,34574.0
2020-02-19 12:40:00,44.22,44.24,44.2,44.22,12101.0,38.1236,38.1408,38.1064,38.1236,12101.0
2020-02-19 12:50:00,44.23,44.25,44.2,44.23,14555.0,38.1322,38.1495,38.1064,38.1322,14555.0
2020-02-19 13:00:00,44.22,44.24,44.18,44.18,27626.0,38.1236,38.1408,38.0891,38.0891,27626.0
2020-02-19 13:10:00,44.18,44.19,44.09,44.1,26170.0,38.0891,38.0977,38.0115,38.0201,26170.0
2020-02-19 13:20:00,44.1,44.13,44.07,44.12,31982.0,38.0201,38.046,37.9943,38.0374,31982.0
2020-02-19 13:30:00,44.12,44.12,44.02,44.04,35200.0,38.0374,38.0374,37.9512,37.9684,35200.0
2020-02-19 13:40:00,44.04,44.08,44.0,44.01,22756.0,37.9684,38.0029,37.9339,37.9426,22756.0
2020-02-19 13:50:00,44.0,44.08,43.98,44.03,36617.0,37.9339,38.0029,37.9167,37.9598,36617.0
2020-02-19 14:00:00,44.03,44.13,44.02,44.12,47299.0,37.9598,38.046,37.9512,38.0374,47299.0
2020-02-19 14:10:00,44.13,44.13,44.07,44.1,22084.0,38.046,38.046,37.9943,38.0201,22084.0
2020-02-19 14:20:00,44.1,44.12,44.06,44.06,27095.0,38.0201,38.0374,37.9857,37.9857,27095.0
2020-02-19 14:30:00,44.05,44.06,44.0,44.02,25766.0,37.977,37.9857,37.9339,37.9512,25766.0
2020-02-19 14:40:00,44.01,44.06,44.0,44.01,27333.0,37.9426,37.9857,37.9339,37.9426,27333.0
2020-02-19 14:50:00,44.01,44.02,43.92,43.99,53143.0,37.9426,37.9512,37.865,37.9253,53143.0
2020-02-19 15:00:00,44.0,44.0,43.9,43.93,33269.0,37.9339,37.9339,37.8477,37.8736,33269.0
2020-02-19 15:10:00,43.93,43.98,43.88,43.98,27648.0,37.8736,37.9167,37.8305,37.9167,27648.0
2020-02-19 15:20:00,43.98,43.99,43.92,43.97,37899.0,37.9167,37.9253,37.865,37.9081,37899.0
2020-02-19 15:30:00,43.97,44.03,43.96,44.0,64155.0,37.9081,37.9598,37.8994,37.9339,64155.0
2020-02-19 15:40:00,43.99,44.02,43.96,43.96,66860.0,37.9253,37.9512,37.8994,37.8994,66860.0
2020-02-19 15:50:00,43.96,44.0,43.89,43.97,290341.0,37.8994,37.9339,37.8391,37.9081,290341.0
2020-02-20 09:30:00,43.75,43.95,43.67,43.92,61080.0,37.7184,37.8908,37.6494,37.865,61080.0
2020-02-20 09:40:00,43.91,44.02,43.91,43.98,82376.0,37.8563,37.9512,37.8563,37.9167,82376.0
2020-02-20 09:50:00,43.99,44.21,43.99,44.18,31812.0,37.9253,38.115,37.9253,38.0891,31812.0
2020-02-20 10:00:00,44.18,44.3,44.15,44.3,69717.0,38.0891,38.1926,38.0633,38.1926,69717.0
2020-02-20 10:10:00,44.31,44.33,44.19,44.22,31455.0,38.2012,38.2184,38.0977,38.1236,31455.0
2020-02-20 10:20:00,44.24,44.27,44.07,44.07,27486.0,38.1408,38.1667,37.9943,37.9943,27486.0
2020-02-20 10:30:00,44.07,44.14,44.05,44.11,30547.0,37.9943,38.0546,37.977,38.0288,30547.0
2020-02-20 10:40:00,44.12,44.15,44.05,44.08,33506.0,38.0374,38.0633,37.977,38.0029,33506.0
2020-02-20 10:50:00,44.06,44.17,44.05,44.16,19516.0,37.9857,38.0805,37.977,38.0719,19516.0
2020-02-20 11:00:00,44.15,44.19,44.11,44.11,23338.0,38.0633,38.0977,38.0288,38.0288,23338.0
2020-02-20 11:10:00,44.12,44.15,44.06,44.09,17657.0,38.0374,38.0633,37.9857,38.0115,17657.0
2020-02-20 11:20:00,44.08,44.11,44.0,44.0,25479.0,38.0029,38.0288,37.9339,37.9339,25479.0
2020-02-20 11:30:00,44.0,44.02,43.81,43.94,39974.0,37.9339,37.9512,37.7701,37.8822,39974.0
2020-02-20 11:40:00,43.93,44.04,43.86,43.87,29820.0,37.8736,37.9684,37.8132,37.8219,29820.0
2020-02-20 11:50:00,43.87,43.99,43.82,43.92,23219.0,37.8219,37.9253,37.7787,37.865,23219.0
2020-02-20 12:00:00,43.91,43.92,43.84,43.87,24933.0,37.8563,37.865,37.796,37.8219,24933.0
2020-02-20 12:10:00,43.88,44.02,43.88,43.99,22032.0,37.8305,37.9512,37.8305,37.9253,22032.0
2020-02-20 12:20:00,43.99,44.02,43.96,43.99,33516.0,37.9253,37.9512,37.8994,37.9253,33516.0
2020-02-20 12:30:00,43.99,44.05,43.96,44.03,19722.0,37.9253,37.977,37.8994,37.9598,19722.0
2020-02-20 12:40:00,44.03,44.05,43.98,43.98,29792.0,37.9598,37.977,37.9167,37.9167,29792.0
2020-02-20 12:50:00,43.98,44.06,43.97,44.05,13093.0,37.9167,37.9857,37.9081,37.977,13093.0
2020-02-20 13:00:00,44.05,44.06,43.99,44.03,13102.0,37.977,37.9857,37.9253,37.9598,13102.0
2020-02-20 13:10:00,44.04,44.09,44.03,44.07,14283.0,37.9684,38.0115,37.9598,37.9943,14283.0
2020-02-20 13:20:00,44.08,44.1,44.05,44.09,18472.0,38.0029,38.0201,37.977,38.0115,18472.0
2020-02-20 13:30:00,44.1,44.14,44.07,44.09,13166.0,38.0201,38.0546,37.9943,38.0115,13166.0
2020-02-20 13:40:00,44.1,44.17,44.08,44.13,13746.0,38.0201,38.0805,38.0029,38.046,13746.0
2020-02-20 13:50:00,44.14,44.15,44.09,44.12,14411.0,38.0546,38.0633,38.0115,38.0374,14411.0
2020-02-20 14:00:00,44.12,44.19,44.1,44.18,16059.0,38.0374,38.0977,38.0201,38.0891,16059.0
2020-02-20 14:10:00,44.2,44.22,44.11,44.11,29057.0,38.1064,38.1236,38.0288,38.0288,29057.0
2020-02-20 14:20:00,44.11,44.17,44.11,44.13,24623.0,38.0288,38.0805,38.0288,38.046,24623.0
2020-02-20 14:30:00,44.13,44.2,44.13,44.2,24856.0,38.046,38.1064,38.046,38.1064,24856.0
2020-02-20 14:40:00,44.2,44.21,44.16,44.17,35384.0,38.1064,38.115,38.0719,38.0805,35384.0
2020-02-20 14:50:00,44.16,44.18,44.12,44.13,48062.0,38.0719,38.0891,38.0374,38.046,48062.0
2020-02-20 15:00:00,44.13,44.21,44.11,44.17,47660.0,38.046,38.115,38.0288,38.0805,47660.0
2020-02-20 15:10:00,44.17,44.22,44.12,44.22,26638.0,38.0805,38.1236,38.0374,38.1236,26638.0
2020-02-20 15:20:00,44.23,44.27,44.22,44.25,28512.0,38.1322,38.1667,38.1236,38.1495,28512.0
2020-02-20 15:30:00,44.25,44.29,44.19,44.2,39265.0,38.1495,38.184,38.0977,38.1064,39265.0
2020-02-20 15:40:00,44.2,44.22,44.16,44.22,62997.0,38.1064,38.1236,38.0719,38.1236,62997.0
2020-02-20 15:50:00,44.21,44.24,44.18,44.23,238326.0,38.115,38.1408,38.0891,38.1322,238326.0
2020-02-21 09:30:00,44.09,44.15,43.88,43.88,147776.0,38.0115,38.0633,37.8305,37.8305,147776.0
2020-02-21 09:40:00,43.89,43.89,43.74,43.87,43545.0,37.8391,37.8391,37.7098,37.8219,43545.0
2020-02-21 09:50:00,43.86,43.9,43.77,43.88,39438.0,37.8132,37.8477,37.7356,37.8305,39438.0
2020-02-21 10:00:00,43.86,43.98,43.79,43.91,25790.0,37.8132,37.9167,37.7529,37.8563,25790.0
2020-02-21 10:10:00,43.88,43.92,43.78,43.82,61604.0,37.8305,37.865,37.7443,37.7787,61604.0
2020-02-21 10:20:00,43.81,43.87,43.64,43.69,161191.0,37.7701,37.8219,37.6236,37.6667,161191.0
2020-02-21 10:30:00,43.68,43.77,43.58,43.66,149986.0,37.658,37.7356,37.5718,37.6408,149986.0
2020-02-21 10:40:00,43.69,43.69,43.59,43.69,34706.0,37.6667,37.6667,37.5805,37.6667,34706.0
2020-02-21 10:50:00,43.69,43.82,43.68,43.81,26182.0,37.6667,37.7787,37.658,37.7701,26182.0
2020-02-21 11:00:00,43.81,43.87,43.8,43.84,31581.0,37.7701,37.8219,37.7615,37.796,31581.0
2020-02-21 11:10:00,43.84,43.9,43.82,43.85,20773.0,37.796,37.8477,37.7787,37.8046,20773.0
2020-02-21 11:20:00,43.86,43.94,43.85,43.89,18495.0,37.8132,37.8822,37.8046,37.8391,18495.0
2020-02-21 11:30:00,43.89,43.97,43.89,43.93,16572.0,37.8391,37.9081,37.8391,37.8736,16572.0
2020-02-21 11:40:00,43.92,43.95,43.9,43.94,31043.0,37.865,37.8908,37.8477,37.8822,31043.0
2020-02-21 11:50:00,43.95,44.02,43.91,43.94,28103.0,37.8908,37.9512,37.8563,37.8822,28103.0
2020-02-21 12:00:00,43.93,43.98,43.91,43.95,25561.0,37.8736,37.9167,37.8563,37.8908,25561.0
2020-02-21 12:10:00,43.94,43.98,43.93,43.96,13154.0,37.8822,37.9167,37.8736,37.8994,13154.0
2020-02-21 12:20:00,43.96,43.97,43.89,43.91,15539.0,37.8994,37.9081,37.8391,37.8563,15539.0
2020-02-21 12:30:00,43.91,43.96,43.9,43.96,9314.0,37.8563,37.8994,37.8477,37.8994,9314.0
2020-02-21 12:40:00,43.95,43.99,43.93,43.95,13664.0,37.8908,37.9253,37.8736,37.8908,13664.0
2020-02-21 12:50:00,43.95,43.97,43.93,43.97,8301.0,37.8908,37.9081,37.8736,37.9081,8301.0
2020-02-21 13:00:00,43.97,44.01,43.94,43.94,15765.0,37.9081,37.9426,37.8822,37.8822,15765.0
2020-02-21 13:10:00,43.94,43.97,43.93,43.95,13350.0,37.8822,37.9081,37.8736,37.8908,13350.0
2020-02-21 13:20:00,43.95,43.96,43.89,43.9,19328.0,37.8908,37.8994,37.8391,37.8477,19328.0
2020-02-21 13:30:00,43.9,43.95,43.89,43.93,16354.0,37.8477,37.8908,37.8391,37.8736,16354.0
2020-02-21 13:40:00,43.93,43.97,43.91,43.96,14879.0,37.8736,37.9081,37.8563,37.8994,14879.0
2020-02-21 13:50:00,43.95,43.96,43.89,43.9,21750.0,37.8908,37.8994,37.8391,37.8477,21750.0
2020-02-21 14:00:00,43.9,43.95,43.89,43.91,19922.0,37.8477,37.8908,37.8391,37.8563,19922.0
2020-02-21 14:10:00,43.9,43.95,43.88,43.91,20451.0,37.8477,37.8908,37.8305,37.8563,20451.0
2020-02-21 14:20:00,43.91,44.0,43.88,43.99,27802.0,37.8563,37.9339,37.8305,37.9253,27802.0
2020-02-21 14:30:00,43.98,44.01,43.92,43.94,24414.0,37.9167,37.9426,37.865,37.8822,24414.0
2020-02-21 14:40:00,43.93,43.96,43.88,43.88,17666.0,37.8736,37.8994,37.8305,37.8305,17666.0
2020-02-21 14:50:00,43.88,43.91,43.86,43.89,29472.0,37.8305,37.8563,37.8132,37.8391,29472.0
2020-02-21 15:00:00,43.89,43.91,43.83,43.84,25142.0,37.8391,37.8563,37.7874,37.796,25142.0
2020-02-21 15:10:00,43.85,43.89,43.83,43.85,19240.0,37.8046,37.8391,37.7874,37.8046,19240.0
2020-02-21 15:20:00,43.85,43.89,43.84,43.87,35689.0,37.8046,37.8391,37.796,37.8219,35689.0
2020-02-21 15:30:00,43.88,43.89,43.81,43.84,51722.0,37.8305,37.8391,37.7701,37.796,51722.0
2020-02-21 15:40:00,43.84,43.88,43.8,43.88,70748.0,37.796,37.8305,37.7615,37.8305,70748.0
2020-02-21 15:50:00,43.87,43.92,43.84,43.91,247137.0,37.8219,37.865,37.796,37.8563,247137.0
2020-02-24 09:30:00,42.76,42.94,42.5,42.58,192960.0,36.8649,37.0201,36.6407,36.7097,192960.0
2020-02-24 09:40:00,42.57,42.74,42.51,42.73,40605.0,36.7011,36.8476,36.6494,36.839,40605.0
2020-02-24 09:50:00,42.72,42.76,42.63,42.76,38442.0,36.8304,36.8649,36.7528,36.8649,38442.0
2020-02-24 10:00:00,42.75,42.83,42.68,42.76,40488.0,36.8563,36.9252,36.7959,36.8649,40488.0
2020-02-24 10:10:00,42.78,42.82,42.65,42.66,44783.0,36.8821,36.9166,36.77,36.7787,44783.0
2020-02-24 10:20:00,42.65,42.66,42.55,42.56,33282.0,36.77,36.7787,36.6838,36.6925,33282.0
2020-02-24 10:30:00,42.55,42.65,42.55,42.62,24108.0,36.6838,36.77,36.6838,36.7442,24108.0
2020-02-24 10:40:00,42.62,42.82,42.6,42.8,27339.0,36.7442,36.9166,36.7269,36.8994,27339.0
2020-02-24 10:50:00,42.8,42.87,42.72,42.74,135920.0,36.8994,36.9597,36.8304,36.8476,135920.0
2020-02-24 11:00:00,42.74,42.77,42.66,42.72,43453.0,36.8476,36.8735,36.7787,36.8304,43453.0
2020-02-24 11:10:00,42.72,42.82,42.7,42.81,40418.0,36.8304,36.9166,36.8132,36.908,40418.0
2020-02-24 11:20:00,42.81,42.86,42.8,42.83,21022.0,36.908,36.9511,36.8994,36.9252,21022.0
2020-02-24 11:30:00,42.82,42.84,42.71,42.76,26157.0,36.9166,36.9339,36.8218,36.8649,26157.0
2020-02-24 11:40:00,42.75,42.75,42.59,42.59,40425.0,36.8563,36.8563,36.7183,36.7183,40425.0
2020-02-24 11:50:00,42.6,42.68,42.59,42.64,28925.0,36.7269,36.7959,36.7183,36.7614,28925.0
2020-02-24 12:00:00,42.63,42.64,42.51,42.55,76137.0,36.7528,36.7614,36.6494,36.6838,76137.0
2020-02-24 12:10:00,42.54,42.65,42.54,42.65,42829.0,36.6752,36.77,36.6752,36.77,42829.0
2020-02-24 12:20:00,42.65,42.68,42.62,42.66,39995.0,36.77,36.7959,36.7442,36.7787,39995.0
2020-02-24 12:30:00,42.65,42.7,42.59,42.68,49363.0,36.77,36.8132,36.7183,36.7959,49363.0
2020-02-24 12:40:00,42.69,42.72,42.66,42.67,30688.0,36.8045,36.8304,36.7787,36.7873,30688.0
2020-02-24 12:50:00,42.67,42.69,42.64,42.66,26676.0,36.7873,36.8045,36.7614,36.7787,26676.0
2020-02-24 13:00:00,42.66,42.66,42.6,42.62,30543.0,36.7787,36.7787,36.7269,36.7442,30543.0
2020-02-24 13:10:00,42.63,42.64,42.58,42.59,31307.0,36.7528,36.7614,36.7097,36.7183,31307.0
2020-02-24 13:20:00,42.58,42.7,42.58,42.68,40216.0,36.7097,36.8132,36.7097,36.7959,40216.0
2020-02-24 13:30:00,42.67,42.77,42.66,42.77,27890.0,36.7873,36.8735,36.7787,36.8735,27890.0
2020-02-24 13:40:00,42.77,42.83,42.73,42.82,33949.0,36.8735,36.9252,36.839,36.9166,33949.0
2020-02-24 13:50:00,42.82,42.88,42.82,42.86,71561.0,36.9166,36.9683,36.9166,36.9511,71561.0
2020-02-24 14:00:00,42.85,42.88,42.73,42.75,33645.0,36.9425,36.9683,36.839,36.8563,33645.0
2020-02-24 14:10:00,42.75,42.78,42.72,42.74,26577.0,36.8563,36.8821,36.8304,36.8476,26577.0
2020-02-24 14:20:00,42.75,42.89,42.75,42.89,29537.0,36.8563,36.977,36.8563,36.977,29537.0
2020-02-24 14:30:00,42.89,42.94,42.87,42.93,32862.0,36.977,37.0201,36.9597,37.0114,32862.0
2020-02-24 14:40:00,42.93,42.96,42.9,42.95,31994.0,37.0114,37.0373,36.9856,37.0287,31994.0
2020-02-24 14:50:00,42.94,42.98,42.91,42.96,36835.0,37.0201,37.0546,36.9942,37.0373,36835.0
2020-02-24 15:00:00,42.96,43.01,42.94,42.98,36090.0,37.0373,37.0804,37.0201,37.0546,36090.0
2020-02-24 15:10:00,42.97,42.98,42.9,42.95,36953.0,37.0459,37.0546,36.9856,37.0287,36953.0
2020-02-24 15:20:00,42.96,42.98,42.91,42.93,44273.0,37.0373,37.0546,36.9942,37.0114,44273.0
2020-02-24 15:30:00,42.93,42.97,42.87,42.89,64484.0,37.0114,37.0459,36.9597,36.977,64484.0
2020-02-24 15:40:00,42.89,42.97,42.85,42.96,92834.0,36.977,37.0459,36.9425,37.0373,92834.0
2020-02-24 15:50:00,42.95,42.96,42.8,42.82,341657.0,37.0287,37.0373,36.8994,36.9166,341657.0
2020-02-25 09:30:00,42.89,42.94,42.7,42.77,67145.0,36.977,37.0201,36.8132,36.8735,67145.0
2020-02-25 09:40:00,42.71,42.71,42.49,42.53,26958.0,36.8218,36.8218,36.6321,36.6666,26958.0
2020-02-25 09:50:00,42.53,42.59,42.49,42.55,38476.0,36.6666,36.7183,36.6321,36.6838,38476.0
2020-02-25 10:00:00,42.56,42.64,42.52,42.61,36209.0,36.6925,36.7614,36.658,36.7356,36209.0
2020-02-25 10:10:00,42.59,42.59,42.37,42.39,35751.0,36.7183,36.7183,36.5287,36.5459,35751.0
2020-02-25 10:20:00,42.38,42.4,42.11,42.11,36698.0,36.5373,36.5545,36.3045,36.3045,36698.0
2020-02-25 10:30:00,42.13,42.25,42.08,42.21,35574.0,36.3217,36.4252,36.2786,36.3907,35574.0
2020-02-25 10:40:00,42.2,42.26,42.02,42.03,29902.0,36.3821,36.4338,36.2269,36.2355,29902.0
2020-02-25 10:50:00,42.02,42.02,41.9,42.01,49881.0,36.2269,36.2269,36.1234,36.2183,49881.0
2020-02-25 11:00:00,41.98,42.08,41.92,41.94,27962.0,36.1924,36.2786,36.1407,36.1579,27962.0
2020-02-25 11:10:00,41.92,42.02,41.81,41.86,40425.0,36.1407,36.2269,36.0459,36.089,40425.0
2020-02-25 11:20:00,41.86,41.97,41.82,41.94,26837.0,36.089,36.1838,36.0545,36.1579,26837.0
2020-02-25 11:30:00,41.93,41.98,41.87,41.94,20902.0,36.1493,36.1924,36.0976,36.1579,20902.0
2020-02-25 11:40:00,41.97,41.98,41.86,41.94,20354.0,36.1838,36.1924,36.089,36.1579,20354.0
2020-02-25 11:50:00,41.93,41.96,41.88,41.91,21656.0,36.1493,36.1752,36.1062,36.1321,21656.0
2020-02-25 12:00:00,41.91,41.94,41.83,41.85,22973.0,36.1321,36.1579,36.0631,36.0803,22973.0
2020-02-25 12:10:00,41.86,41.89,41.76,41.78,20024.0,36.089,36.1148,36.0027,36.02,20024.0
2020-02-25 12:20:00,41.78,41.79,41.72,41.73,20139.0,36.02,36.0286,35.9683,35.9769,20139.0
2020-02-25 12:30:00,41.73,41.8,41.73,41.75,24751.0,35.9769,36.0372,35.9769,35.9941,24751.0
2020-02-25 12:40:00,41.74,41.75,41.51,41.52,55266.0,35.9855,35.9941,35.7872,35.7958,55266.0
2020-02-25 12:50:00,41.52,41.55,41.46,41.47,25867.0,35.7958,35.8217,35.7441,35.7527,25867.0
2020-02-25 13:00:00,41.47,41.54,41.41,41.47,33794.0,35.7527,35.8131,35.701,35.7527,33794.0
2020-02-25 13:10:00,41.49,41.52,41.31,41.33,37512.0,35.77,35.7958,35.6148,35.632,37512.0
2020-02-25 13:20:00,41.33,41.34,41.23,41.23,40506.0,35.632,35.6407,35.5458,35.5458,40506.0
2020-02-25 13:30:00,41.23,41.25,41.13,41.16,63858.0,35.5458,35.5631,35.4596,35.4855,63858.0
2020-02-25 13:40:00,41.16,41.19,41.11,41.14,41923.0,35.4855,35.5113,35.4424,35.4682,41923.0
2020-02-25 13:50:00,41.14,41.2,41.04,41.04,41286.0,35.4682,35.52,35.382,35.382,41286.0
2020-02-25 14:00:00,41.03,41.04,40.68,40.73,95245.0,35.3734,35.382,35.0716,35.1148,95245.0
2020-02-25 14:10:00,40.73,40.83,40.67,40.69,55318.0,35.1148,35.201,35.063,35.0803,55318.0
2020-02-25 14:20:00,40.69,40.75,40.58,40.61,44183.0,35.0803,35.132,34.9854,35.0113,44183.0
2020-02-25 14:30:00,40.58,40.68,40.52,40.54,43504.0,34.9854,35.0716,34.9337,34.9509,43504.0
2020-02-25 14:40:00,40.55,40.75,40.51,40.69,29202.0,34.9596,35.132,34.9251,35.0803,29202.0
2020-02-25 14:50:00,40.69,40.76,40.64,40.7,32183.0,35.0803,35.1406,35.0372,35.0889,32183.0
2020-02-25 15:00:00,40.71,40.86,40.71,40.74,41644.0,35.0975,35.2268,35.0975,35.1234,41644.0
2020-02-25 15:10:00,40.75,40.75,40.61,40.66,56436.0,35.132,35.132,35.0113,35.0544,56436.0
2020-02-25 15:20:00,40.67,40.7,40.5,40.54,57467.0,35.063,35.0889,34.9165,34.9509,57467.0
2020-02-25 15:30:00,40.53,40.55,40.39,40.45,116023.0,34.9423,34.9596,34.8216,34.8734,116023.0
2020-02-25 15:40:00,40.46,40.74,40.46,40.6,158362.0,34.882,35.1234,34.882,35.0027,158362.0
2020-02-25 15:50:00,40.6,40.6,40.4,40.43,558716.0,35.0027,35.0027,34.8302,34.8561,558716.0
2020-02-26 09:30:00,40.66,40.88,40.56,40.71,112221.0,35.0544,35.2441,34.9682,35.0975,112221.0
2020-02-26 09:40:00,40.72,40.97,40.7,40.79,54499.0,35.1061,35.3217,35.0889,35.1665,54499.0
2020-02-26 09:50:00,40.79,40.85,40.68,40.77,118187.0,35.1665,35.2182,35.0716,35.1492,118187.0
2020-02-26 10:00:00,40.75,40.83,40.66,40.83,113129.0,35.132,35.201,35.0544,35.201,113129.0
2020-02-26 10:10:00,40.83,40.91,40.71,40.91,82237.0,35.201,35.2699,35.0975,35.2699,82237.0
2020-02-26 10:20:00,40.92,41.01,40.84,40.91,77745.0,35.2786,35.3561,35.2096,35.2699,77745.0
2020-02-26 10:30:00,40.92,41.03,40.9,40.98,92287.0,35.2786,35.3734,35.2613,35.3303,92287.0
2020-02-26 10:40:00,40.99,41.12,40.98,41.02,52327.0,35.3389,35.451,35.3303,35.3648,52327.0
2020-02-26 10:50:00,41.03,41.1,41.0,41.0,94762.0,35.3734,35.4337,35.3475,35.3475,94762.0
2020-02-26 11:00:00,40.99,41.03,40.81,40.85,60099.0,35.3389,35.3734,35.1837,35.2182,60099.0
2020-02-26 11:10:00,40.85,41.03,40.84,41.02,48413.0,35.2182,35.3734,35.2096,35.3648,48413.0
2020-02-26 11:20:00,41.03,41.09,40.99,41.0,37171.0,35.3734,35.4251,35.3389,35.3475,37171.0
2020-02-26 11:30:00,41.0,41.03,40.87,40.98,159284.0,35.3475,35.3734,35.2354,35.3303,159284.0
2020-02-26 11:40:00,40.98,41.01,40.88,40.89,161626.0,35.3303,35.3561,35.2441,35.2527,161626.0
2020-02-26 11:50:00,40.89,40.9,40.77,40.78,47410.0,35.2527,35.2613,35.1492,35.1579,47410.0
2020-02-26 12:00:00,40.79,40.85,40.66,40.72,169869.0,35.1665,35.2182,35.0544,35.1061,169869.0
2020-02-26 12:10:00,40.73,40.76,40.56,40.64,109075.0,35.1148,35.1406,34.9682,35.0372,109075.0
2020-02-26 12:20:00,40.64,40.71,40.59,40.64,29164.0,35.0372,35.0975,34.9941,35.0372,29164.0
2020-02-26 12:30:00,40.65,40.75,40.65,40.68,17305.0,35.0458,35.132,35.0458,35.0716,17305.0
2020-02-26 12:40:00,40.69,40.69,40.6,40.64,19854.0,35.0803,35.0803,35.0027,35.0372,19854.0
2020-02-26 12:50:00,40.65,40.69,40.52,40.57,23286.0,35.0458,35.0803,34.9337,34.9768,23286.0
2020-02-26 13:00:00,40.58,40.63,40.5,40.51,22130.0,34.9854,35.0285,34.9165,34.9251,22130.0
2020-02-26 13:10:00,40.5,40.52,40.45,40.46,21434.0,34.9165,34.9337,34.8734,34.882,21434.0
2020-02-26 13:20:00,40.47,40.57,40.44,40.55,23777.0,34.8906,34.9768,34.8647,34.9596,23777.0
2020-02-26 13:30:00,40.55,40.55,40.26,40.26,140648.0,34.9596,34.9596,34.7095,34.7095,140648.0
2020-02-26 13:40:00,40.26,40.46,40.17,40.39,102750.0,34.7095,34.882,34.632,34.8216,102750.0
2020-02-26 13:50:00,40.37,40.37,40.16,40.16,29277.0,34.8044,34.8044,34.6233,34.6233,29277.0
2020-02-26 14:00:00,40.16,40.27,40.11,40.11,50687.0,34.6233,34.7182,34.5802,34.5802,50687.0
2020-02-26 14:10:00,40.12,40.26,40.08,40.09,77304.0,34.5888,34.7095,34.5544,34.563,77304.0
2020-02-26 14:20:00,40.09,40.25,40.08,40.12,57094.0,34.563,34.7009,34.5544,34.5888,57094.0
2020-02-26 14:30:00,40.12,40.21,40.05,40.1,54711.0,34.5888,34.6664,34.5285,34.5716,54711.0
2020-02-26 14:40:00,40.1,40.11,39.96,40.03,66390.0,34.5716,34.5802,34.4509,34.5113,66390.0
2020-02-26 14:50:00,40.01,40.09,39.97,39.98,47017.0,34.494,34.563,34.4595,34.4681,47017.0
2020-02-26 15:00:00,39.98,40.09,39.94,40.05,62486.0,34.4681,34.563,34.4337,34.5285,62486.0
2020-02-26 15:10:00,40.06,40.29,40.0,40.28,94617.0,34.5371,34.7354,34.4854,34.7268,94617.0
2020-02-26 15:20:00,40.28,40.29,40.04,40.14,185029.0,34.7268,34.7354,34.5199,34.6061,185029.0
2020-02-26 15:30:00,40.14,40.26,40.11,40.21,243379.0,34.6061,34.7095,34.5802,34.6664,243379.0
2020-02-26 15:40:00,40.21,40.21,39.94,39.96,318982.0,34.6664,34.6664,34.4337,34.4509,318982.0
2020-02-26 15:50:00,39.96,40.02,39.86,39.87,432516.0,34.4509,34.5026,34.3647,34.3733,432516.0
2020-02-27 09:30:00,39.25,39.31,38.81,39.3,192036.0,33.8388,33.8905,33.4595,33.8819,192036.0
2020-02-27 09:40:00,39.3,39.3,38.66,38.74,87037.0,33.8819,33.8819,33.3301,33.3991,87037.0
2020-02-27 09:50:00,38.74,38.95,38.58,38.65,62347.0,33.3991,33.5802,33.2612,33.3215,62347.0
2020-02-27 10:00:00,38.64,38.72,38.26,38.27,67697.0,33.3129,33.3819,32.9853,32.9939,67697.0
2020-02-27 10:10:00,38.26,38.43,38.23,38.33,105711.0,32.9853,33.1318,32.9594,33.0456,105711.0
2020-02-27 10:20:00,38.33,38.4,38.11,38.12,92136.0,33.0456,33.106,32.856,32.8646,92136.0
2020-02-27 10:30:00,38.13,38.17,37.88,38.11,95200.0,32.8732,32.9077,32.6577,32.856,95200.0
2020-02-27 10:40:00,38.1,38.36,38.07,38.33,60621.0,32.8473,33.0715,32.8215,33.0456,60621.0
2020-02-27 10:50:00,38.32,38.52,38.25,38.52,62620.0,33.037,33.2094,32.9767,33.2094,62620.0
2020-02-27 11:00:00,38.52,38.75,38.48,38.75,53657.0,33.2094,33.4077,33.1749,33.4077,53657.0
2020-02-27 11:10:00,38.75,38.76,38.6,38.74,69339.0,33.4077,33.4163,33.2784,33.3991,69339.0
2020-02-27 11:20:00,38.75,38.76,38.54,38.57,58555.0,33.4077,33.4163,33.2267,33.2525,58555.0
2020-02-27 11:30:00,38.56,38.62,38.45,38.47,76171.0,33.2439,33.2956,33.1491,33.1663,76171.0
2020-02-27 11:40:00,38.48,38.64,38.44,38.62,43187.0,33.1749,33.3129,33.1405,33.2956,43187.0
2020-02-27 11:50:00,38.63,38.8,38.57,38.79,70135.0,33.3043,33.4508,33.2525,33.4422,70135.0
2020-02-27 12:00:00,38.78,38.87,38.7,38.85,75658.0,33.4336,33.5112,33.3646,33.4939,75658.0
2020-02-27 12:10:00,38.85,39.05,38.85,39.04,41649.0,33.4939,33.6664,33.4939,33.6577,41649.0
2020-02-27 12:20:00,39.03,39.03,38.75,38.87,45339.0,33.6491,33.6491,33.4077,33.5112,45339.0
2020-02-27 12:30:00,38.87,39.15,38.86,39.15,37607.0,33.5112,33.7526,33.5026,33.7526,37607.0
2020-02-27 12:40:00,39.13,39.13,38.94,39.03,62847.0,33.7353,33.7353,33.5715,33.6491,62847.0
2020-02-27 12:50:00,39.02,39.06,38.89,38.91,37470.0,33.6405,33.675,33.5284,33.5457,37470.0
2020-02-27 13:00:00,38.9,39.02,38.85,39.0,32427.0,33.537,33.6405,33.4939,33.6233,32427.0
2020-02-27 13:10:00,39.03,39.06,38.88,38.91,39217.0,33.6491,33.675,33.5198,33.5457,39217.0
2020-02-27 13:20:00,38.91,38.94,38.8,38.81,33937.0,33.5457,33.5715,33.4508,33.4595,33937.0
2020-02-27 13:30:00,38.81,38.83,38.61,38.63,44539.0,33.4595,33.4767,33.287,33.3043,44539.0
2020-02-27 13:40:00,38.64,38.66,38.34,38.44,57519.0,33.3129,33.3301,33.0542,33.1405,57519.0
2020-02-27 13:50:00,38.45,38.59,38.32,38.36,59781.0,33.1491,33.2698,33.037,33.0715,59781.0
2020-02-27 14:00:00,38.35,38.45,38.31,38.32,48202.0,33.0629,33.1491,33.0284,33.037,48202.0
2020-02-27 14:10:00,38.31,38.41,38.24,38.26,52317.0,33.0284,33.1146,32.968,32.9853,52317.0
2020-02-27 14:20:00,38.27,38.49,38.26,38.46,44985.0,32.9939,33.1836,32.9853,33.1577,44985.0
2020-02-27 14:30:00,38.44,38.49,38.37,38.41,59070.0,33.1405,33.1836,33.0801,33.1146,59070.0
2020-02-27 14:40:00,38.42,38.49,38.37,38.43,59538.0,33.1232,33.1836,33.0801,33.1318,59538.0
2020-02-27 14:50:00,38.44,38.46,38.29,38.31,53835.0,33.1405,33.1577,33.0111,33.0284,53835.0
2020-02-27 15:00:00,38.31,38.41,38.23,38.41,82201.0,33.0284,33.1146,32.9594,33.1146,82201.0
2020-02-27 15:10:00,38.42,38.44,38.28,38.28,52847.0,33.1232,33.1405,33.0025,33.0025,52847.0
2020-02-27 15:20:00,38.29,38.32,38.14,38.14,82699.0,33.0111,33.037,32.8818,32.8818,82699.0
2020-02-27 15:30:00,38.13,38.25,38.07,38.14,115409.0,32.8732,32.9767,32.8215,32.8818,115409.0
2020-02-27 15:40:00,38.14,38.19,38.01,38.1,228264.0,32.8818,32.9249,32.7697,32.8473,228264.0
2020-02-27 15:50:00,38.1,38.11,37.59,37.59,643548.0,32.8473,32.856,32.4076,32.4076,643548.0
2020-02-28 09:30:00,36.63,36.98,36.3,36.85,244818.0,31.58,31.8817,31.2955,31.7697,244818.0
2020-02-28 09:40:00,36.84,37.0,36.7,36.75,123087.0,31.761,31.899,31.6403,31.6835,123087.0
2020-02-28 09:50:00,36.74,36.77,36.14,36.28,107737.0,31.6748,31.7007,31.1576,31.2783,107737.0
2020-02-28 10:00:00,36.33,36.33,35.78,36.14,229280.0,31.3214,31.3214,30.8472,31.1576,229280.0
2020-02-28 10:10:00,36.13,36.35,35.87,36.25,197888.0,31.1489,31.3386,30.9248,31.2524,197888.0
2020-02-28 10:20:00,36.28,36.56,36.05,36.12,101223.0,31.2783,31.5196,31.08,31.1403,101223.0
2020-02-28 10:30:00,36.1,36.4,36.05,36.16,137530.0,31.1231,31.3817,31.08,31.1748,137530.0
2020-02-28 10:40:00,36.16,36.23,36.0,36.02,189138.0,31.1748,31.2351,31.0369,31.0541,189138.0
2020-02-28 10:50:00,36.03,36.48,35.99,36.41,187403.0,31.0627,31.4507,31.0282,31.3903,187403.0
2020-02-28 11:00:00,36.41,36.46,36.23,36.31,76751.0,31.3903,31.4334,31.2351,31.3041,76751.0
2020-02-28 11:10:00,36.32,36.52,36.12,36.52,157884.0,31.3127,31.4852,31.1403,31.4852,157884.0
2020-02-28 11:20:00,36.5,36.56,36.38,36.5,213350.0,31.4679,31.5196,31.3645,31.4679,213350.0
2020-02-28 11:30:00,36.51,36.71,36.44,36.68,136229.0,31.4765,31.649,31.4162,31.6231,136229.0
2020-02-28 11:40:00,36.69,37.09,36.68,36.79,86557.0,31.6317,31.9766,31.6231,31.7179,86557.0
2020-02-28 11:50:00,36.79,36.9,36.51,36.63,75376.0,31.7179,31.8128,31.4765,31.58,75376.0
2020-02-28 12:00:00,36.62,36.81,36.58,36.71,141770.0,31.5714,31.7352,31.5369,31.649,141770.0
2020-02-28 12:10:00,36.73,36.86,36.62,36.81,158131.0,31.6662,31.7783,31.5714,31.7352,158131.0
2020-02-28 12:20:00,36.82,36.97,36.77,36.94,87745.0,31.7438,31.8731,31.7007,31.8473,87745.0
2020-02-28 12:30:00,36.97,37.08,36.83,36.93,133184.0,31.8731,31.968,31.7524,31.8386,133184.0
2020-02-28 12:40:00,36.93,37.12,36.86,36.98,76445.0,31.8386,32.0024,31.7783,31.8817,76445.0
2020-02-28 12:50:00,36.97,37.22,36.91,37.2,57086.0,31.8731,32.0887,31.8214,32.0714,57086.0
2020-02-28 13:00:00,37.23,37.26,37.04,37.15,46805.0,32.0973,32.1231,31.9335,32.0283,46805.0
2020-02-28 13:10:00,37.14,37.14,36.85,37.04,70341.0,32.0197,32.0197,31.7697,31.9335,70341.0
2020-02-28 13:20:00,37.03,37.06,36.89,36.92,41164.0,31.9249,31.9507,31.8042,31.83,41164.0
2020-02-28 13:30:00,36.9,36.9,36.65,36.71,46769.0,31.8128,31.8128,31.5972,31.649,46769.0
2020-02-28 13:40:00,36.7,36.71,36.44,36.56,66042.0,31.6403,31.649,31.4162,31.5196,66042.0
2020-02-28 13:50:00,36.57,36.62,36.43,36.6,64578.0,31.5283,31.5714,31.4076,31.5541,64578.0
2020-02-28 14:00:00,36.6,36.6,36.32,36.35,69627.0,31.5541,31.5541,31.3127,31.3386,69627.0
2020-02-28 14:10:00,36.35,36.65,36.35,36.63,95639.0,31.3386,31.5972,31.3386,31.58,95639.0
2020-02-28 14:20:00,36.61,36.8,36.54,36.7,73424.0,31.5628,31.7266,31.5024,31.6403,73424.0
2020-02-28 14:30:00,36.71,37.07,36.6,36.81,160131.0,31.649,31.9593,31.5541,31.7352,160131.0
2020-02-28 14:40:00,36.79,37.28,36.78,37.06,148213.0,31.7179,32.1404,31.7093,31.9507,148213.0
2020-02-28 14:50:00,37.08,37.17,36.87,36.97,76055.0,31.968,32.0456,31.7869,31.8731,76055.0
2020-02-28 15:00:00,36.98,37.03,36.77,36.86,82216.0,31.8817,31.9249,31.7007,31.7783,82216.0
2020-02-28 15:10:00,36.85,37.14,36.82,37.09,111020.0,31.7697,32.0197,31.7438,31.9766,111020.0
2020-02-28 15:20:00,37.09,37.11,36.75,36.83,178157.0,31.9766,31.9938,31.6835,31.7524,178157.0
2020-02-28 15:30:00,36.83,36.99,36.81,36.86,241545.0,31.7524,31.8904,31.7352,31.7783,241545.0
2020-02-28 15:40:00,36.88,37.04,36.65,37.04,282276.0,31.7955,31.9335,31.5972,31.9335,282276.0
2020-02-28 15:50:00,37.05,37.65,36.97,37.65,943289.0,31.9421,32.4594,31.8731,32.4594,943289.0
2020-03-02 09:30:00,38.19,38.31,37.8,37.88,189942.0,32.9249,33.0284,32.5887,32.6577,189942.0
2020-03-02 09:40:00,37.86,38.26,37.86,38.09,89145.0,32.6404,32.9853,32.6404,32.8387,89145.0
2020-03-02 09:50:00,38.07,38.09,37.81,37.89,124258.0,32.8215,32.8387,32.5973,32.6663,124258.0
2020-03-02 10:00:00,37.89,37.96,37.58,37.59,93201.0,32.6663,32.7266,32.399,32.4076,93201.0
2020-03-02 10:10:00,37.6,37.89,37.6,37.73,56488.0,32.4163,32.6663,32.4163,32.5283,56488.0
2020-03-02 10:20:00,37.72,37.88,37.57,37.88,62782.0,32.5197,32.6577,32.3904,32.6577,62782.0
2020-03-02 10:30:00,37.88,37.88,37.62,37.79,78007.0,32.6577,32.6577,32.4335,32.5801,78007.0
2020-03-02 10:40:00,37.82,37.99,37.72,37.99,89383.0,32.6059,32.7525,32.5197,32.7525,89383.0
2020-03-02 10:50:00,37.99,38.16,37.95,37.95,94418.0,32.7525,32.8991,32.718,32.718,94418.0
2020-03-02 11:00:00,37.94,38.07,37.92,37.95,88957.0,32.7094,32.8215,32.6922,32.718,88957.0
2020-03-02 11:10:00,37.96,38.33,37.94,38.11,145936.0,32.7266,33.0456,32.7094,32.856,145936.0
2020-03-02 11:20:00,38.12,38.21,38.09,38.12,142586.0,32.8646,32.9422,32.8387,32.8646,142586.0
2020-03-02 11:30:00,38.13,38.23,38.02,38.21,114130.0,32.8732,32.9594,32.7784,32.9422,114130.0
2020-03-02 11:40:00,38.2,38.21,38.05,38.11,94471.0,32.9335,32.9422,32.8042,32.856,94471.0
2020-03-02 11:50:00,38.11,38.35,38.08,38.28,87913.0,32.856,33.0629,32.8301,33.0025,87913.0
2020-03-02 12:00:00,38.29,38.39,38.26,38.31,75684.0,33.0111,33.0974,32.9853,33.0284,75684.0
2020-03-02 12:10:00,38.31,38.36,38.2,38.27,44899.0,33.0284,33.0715,32.9335,32.9939,44899.0
2020-03-02 12:20:00,38.27,38.28,38.13,38.23,46505.0,32.9939,33.0025,32.8732,32.9594,46505.0
2020-03-02 12:30:00,38.23,38.47,38.23,38.45,50664.0,32.9594,33.1663,32.9594,33.1491,50664.0
2020-03-02 12:40:00,38.45,38.51,38.32,38.46,43821.0,33.1491,33.2008,33.037,33.1577,43821.0
2020-03-02 12:50:00,38.47,38.51,38.4,38.42,34029.0,33.1663,33.2008,33.106,33.1232,34029.0
2020-03-02 13:00:00,38.43,38.47,38.23,38.28,40269.0,33.1318,33.1663,32.9594,33.0025,40269.0
2020-03-02 13:10:00,38.27,38.31,38.15,38.17,45307.0,32.9939,33.0284,32.8904,32.9077,45307.0
2020-03-02 13:20:00,38.18,38.21,38.01,38.08,44981.0,32.9163,32.9422,32.7697,32.8301,44981.0
2020-03-02 13:30:00,38.08,38.15,38.0,38.15,35719.0,32.8301,32.8904,32.7611,32.8904,35719.0
2020-03-02 13:40:00,38.16,38.2,38.01,38.01,40096.0,32.8991,32.9335,32.7697,32.7697,40096.0
2020-03-02 13:50:00,38.0,38.15,37.93,38.14,59943.0,32.7611,32.8904,32.7008,32.8818,59943.0
2020-03-02 14:00:00,38.13,38.27,38.1,38.25,42209.0,32.8732,32.9939,32.8473,32.9767,42209.0
2020-03-02 14:10:00,38.25,38.25,38.13,38.15,33827.0,32.9767,32.9767,32.8732,32.8904,33827.0
2020-03-02 14:20:00,38.15,38.19,37.98,37.98,50612.0,32.8904,32.9249,32.7439,32.7439,50612.0
2020-03-02 14:30:00,37.99,38.04,37.83,37.85,73505.0,32.7525,32.7956,32.6146,32.6318,73505.0
2020-03-02 14:40:00,37.84,37.89,37.67,37.86,84338.0,32.6232,32.6663,32.4766,32.6404,84338.0
2020-03-02 14:50:00,37.85,37.95,37.77,37.79,67003.0,32.6318,32.718,32.5628,32.5801,67003.0
2020-03-02 15:00:00,37.79,38.08,37.78,38.0,80132.0,32.5801,32.8301,32.5715,32.7611,80132.0
2020-03-02 15:10:00,38.0,38.05,37.95,37.98,61398.0,32.7611,32.8042,32.718,32.7439,61398.0
2020-03-02 15:20:00,37.98,38.17,37.97,38.11,62201.0,32.7439,32.9077,32.7353,32.856,62201.0
2020-03-02 15:30:00,38.12,38.28,38.08,38.27,82447.0,32.8646,33.0025,32.8301,32.9939,82447.0
2020-03-02 15:40:00,38.27,38.47,38.21,38.45,136123.0,32.9939,33.1663,32.9422,33.1491,136123.0
2020-03-02 15:50:00,38.47,38.84,38.45,38.84,523281.0,33.1663,33.4853,33.1491,33.4853,523281.0
2020-03-03 09:30:00,38.57,38.67,38.27,38.48,200700.0,33.2525,33.3388,32.9939,33.1749,200700.0
2020-03-03 09:40:00,38.47,38.5,38.25,38.4,97090.0,33.1663,33.1922,32.9767,33.106,97090.0
2020-03-03 09:50:00,38.38,38.41,38.14,38.4,80985.0,33.0887,33.1146,32.8818,33.106,80985.0
2020-03-03 10:00:00,38.39,39.6,38.36,39.32,168758.0,33.0974,34.1405,33.0715,33.8991,168758.0
2020-03-03 10:10:00,39.35,39.37,38.63,38.8,157642.0,33.925,33.9422,33.3043,33.4508,157642.0
2020-03-03 10:20:00,38.81,39.18,38.79,38.99,72857.0,33.4595,33.7784,33.4422,33.6146,72857.0
2020-03-03 10:30:00,38.97,39.19,38.9,39.16,62583.0,33.5974,33.7871,33.537,33.7612,62583.0
2020-03-03 10:40:00,39.13,39.28,38.93,38.96,61289.0,33.7353,33.8647,33.5629,33.5888,61289.0
2020-03-03 10:50:00,38.98,39.23,38.87,39.2,65848.0,33.606,33.8215,33.5112,33.7957,65848.0
2020-03-03 11:00:00,39.18,39.2,38.85,38.88,108512.0,33.7784,33.7957,33.4939,33.5198,108512.0
2020-03-03 11:10:00,38.87,38.88,38.6,38.65,88033.0,33.5112,33.5198,33.2784,33.3215,88033.0
2020-03-03 11:20:00,38.66,38.71,38.16,38.27,92707.0,33.3301,33.3732,32.8991,32.9939,92707.0
2020-03-03 11:30:00,38.25,38.56,38.19,38.55,69890.0,32.9767,33.2439,32.9249,33.2353,69890.0
2020-03-03 11:40:00,38.55,38.62,38.44,38.44,91848.0,33.2353,33.2956,33.1405,33.1405,91848.0
2020-03-03 11:50:00,38.45,38.87,38.45,38.84,77891.0,33.1491,33.5112,33.1491,33.4853,77891.0
2020-03-03 12:00:00,38.83,38.96,38.73,38.94,35997.0,33.4767,33.5888,33.3905,33.5715,35997.0
2020-03-03 12:10:00,38.92,38.94,38.68,38.75,46318.0,33.5543,33.5715,33.3474,33.4077,46318.0
2020-03-03 12:20:00,38.73,38.82,38.56,38.63,29952.0,33.3905,33.4681,33.2439,33.3043,29952.0
2020-03-03 12:30:00,38.65,38.73,38.55,38.72,69398.0,33.3215,33.3905,33.2353,33.3819,69398.0
2020-03-03 12:40:00,38.71,38.86,38.68,38.81,51220.0,33.3732,33.5026,33.3474,33.4595,51220.0
2020-03-03 12:50:00,38.82,38.82,38.69,38.75,78133.0,33.4681,33.4681,33.356,33.4077,78133.0
2020-03-03 13:00:00,38.73,38.74,38.47,38.5,47043.0,33.3905,33.3991,33.1663,33.1922,47043.0
2020-03-03 13:10:00,38.51,38.56,38.4,38.44,50744.0,33.2008,33.2439,33.106,33.1405,50744.0
2020-03-03 13:20:00,38.46,38.53,38.33,38.47,75358.0,33.1577,33.2181,33.0456,33.1663,75358.0
2020-03-03 13:30:00,38.46,38.53,38.34,38.5,43391.0,33.1577,33.2181,33.0542,33.1922,43391.0
2020-03-03 13:40:00,38.48,38.5,38.19,38.19,39454.0,33.1749,33.1922,32.9249,32.9249,39454.0
2020-03-03 13:50:00,38.19,38.28,38.05,38.11,63224.0,32.9249,33.0025,32.8042,32.856,63224.0
2020-03-03 14:00:00,38.12,38.21,37.87,37.87,87067.0,32.8646,32.9422,32.649,32.649,87067.0
2020-03-03 14:10:00,37.87,38.15,37.86,37.92,89267.0,32.649,32.8904,32.6404,32.6922,89267.0
2020-03-03 14:20:00,37.9,38.35,37.84,38.32,90934.0,32.6749,33.0629,32.6232,33.037,90934.0
2020-03-03 14:30:00,38.33,38.42,38.14,38.14,82657.0,33.0456,33.1232,32.8818,32.8818,82657.0
2020-03-03 14:40:00,38.14,38.39,38.08,38.39,82509.0,32.8818,33.0974,32.8301,33.0974,82509.0
2020-03-03 14:50:00,38.39,38.55,38.28,38.44,79690.0,33.0974,33.2353,33.0025,33.1405,79690.0
2020-03-03 15:00:00,38.44,38.57,38.35,38.42,94595.0,33.1405,33.2525,33.0629,33.1232,94595.0
2020-03-03 15:10:00,38.42,38.7,38.4,38.66,85995.0,33.1232,33.3646,33.106,33.3301,85995.0
2020-03-03 15:20:00,38.66,38.7,38.37,38.66,76445.0,33.3301,33.3646,33.0801,33.3301,76445.0
2020-03-03 15:30:00,38.66,38.67,38.09,38.13,147991.0,33.3301,33.3388,32.8387,32.8732,147991.0
2020-03-03 15:40:00,38.14,38.6,38.11,38.31,159808.0,32.8818,33.2784,32.856,33.0284,159808.0
2020-03-03 15:50:00,38.28,38.34,37.97,38.05,396344.0,33.0025,33.0542,32.7353,32.8042,396344.0
2020-03-04 09:30:00,38.77,38.83,38.33,38.51,160453.0,33.425,33.4767,33.0456,33.2008,160453.0
2020-03-04 09:40:00,38.53,38.81,38.53,38.63,43861.0,33.2181,33.4595,33.2181,33.3043,43861.0
2020-03-04 09:50:00,38.65,38.77,38.46,38.53,33340.0,33.3215,33.425,33.1577,33.2181,33340.0
2020-03-04 10:00:00,38.6,38.7,38.46,38.67,52501.0,33.2784,33.3646,33.1577,33.3388,52501.0
2020-03-04 10:10:00,38.68,38.88,38.64,38.85,61404.0,33.3474,33.5198,33.3129,33.4939,61404.0
2020-03-04 10:20:00,38.88,38.95,38.81,38.86,37398.0,33.5198,33.5802,33.4595,33.5026,37398.0
2020-03-04 10:30:00,38.86,38.88,38.6,38.64,43641.0,33.5026,33.5198,33.2784,33.3129,43641.0
2020-03-04 10:40:00,38.64,38.76,38.58,38.62,30882.0,33.3129,33.4163,33.2612,33.2956,30882.0
2020-03-04 10:50:00,38.66,38.66,38.51,38.55,30708.0,33.3301,33.3301,33.2008,33.2353,30708.0
2020-03-04 11:00:00,38.56,38.7,38.55,38.63,49416.0,33.2439,33.3646,33.2353,33.3043,49416.0
2020-03-04 11:10:00,38.63,38.7,38.57,38.63,34132.0,33.3043,33.3646,33.2525,33.3043,34132.0
2020-03-04 11:20:00,38.65,38.72,38.53,38.72,32317.0,33.3215,33.3819,33.2181,33.3819,32317.0
2020-03-04 11:30:00,38.72,38.73,38.61,38.63,27907.0,33.3819,33.3905,33.287,33.3043,27907.0
2020-03-04 11:40:00,38.63,38.72,38.55,38.61,24591.0,33.3043,33.3819,33.2353,33.287,24591.0
2020-03-04 11:50:00,38.61,38.76,38.6,38.68,53343.0,33.287,33.4163,33.2784,33.3474,53343.0
2020-03-04 12:00:00,38.68,38.81,38.68,38.79,26563.0,33.3474,33.4595,33.3474,33.4422,26563.0
2020-03-04 12:10:00,38.8,38.9,38.77,38.84,26661.0,33.4508,33.537,33.425,33.4853,26661.0
2020-03-04 12:20:00,38.89,38.97,38.81,38.95,39812.0,33.5284,33.5974,33.4595,33.5802,39812.0
2020-03-04 12:30:00,38.96,38.98,38.88,38.88,22857.0,33.5888,33.606,33.5198,33.5198,22857.0
2020-03-04 12:40:00,38.88,38.97,38.83,38.97,16994.0,33.5198,33.5974,33.4767,33.5974,16994.0
2020-03-04 12:50:00,38.95,39.02,38.93,39.0,19173.0,33.5802,33.6405,33.5629,33.6233,19173.0
2020-03-04 13:00:00,39.01,39.09,38.98,39.04,19831.0,33.6319,33.7008,33.606,33.6577,19831.0
2020-03-04 13:10:00,39.03,39.06,38.94,39.06,20780.0,33.6491,33.675,33.5715,33.675,20780.0
2020-03-04 13:20:00,39.06,39.09,39.04,39.05,19652.0,33.675,33.7008,33.6577,33.6664,19652.0
2020-03-04 13:30:00,39.07,39.11,39.0,39.03,28956.0,33.6836,33.7181,33.6233,33.6491,28956.0
2020-03-04 13:40:00,39.02,39.08,38.98,39.07,30426.0,33.6405,33.6922,33.606,33.6836,30426.0
2020-03-04 13:50:00,39.06,39.08,38.95,38.97,23505.0,33.675,33.6922,33.5802,33.5974,23505.0
2020-03-04 14:00:00,38.98,39.0,38.87,38.9,29590.0,33.606,33.6233,33.5112,33.537,29590.0
2020-03-04 14:10:00,38.9,38.97,38.85,38.94,38134.0,33.537,33.5974,33.4939,33.5715,38134.0
2020-03-04 14:20:00,38.93,39.03,38.92,38.97,33185.0,33.5629,33.6491,33.5543,33.5974,33185.0
2020-03-04 14:30:00,38.97,39.0,38.85,38.9,58127.0,33.5974,33.6233,33.4939,33.537,58127.0
2020-03-04 14:40:00,38.9,38.93,38.85,38.88,31147.0,33.537,33.5629,33.4939,33.5198,31147.0
2020-03-04 14:50:00,38.9,39.02,38.85,39.0,29168.0,33.537,33.6405,33.4939,33.6233,29168.0
2020-03-04 15:00:00,39.0,39.07,38.96,38.99,28781.0,33.6233,33.6836,33.5888,33.6146,28781.0
2020-03-04 15:10:00,38.99,39.06,38.98,39.01,35865.0,33.6146,33.675,33.606,33.6319,35865.0
2020-03-04 15:20:00,39.01,39.16,39.0,39.16,46028.0,33.6319,33.7612,33.6233,33.7612,46028.0
2020-03-04 15:30:00,39.15,39.3,39.15,39.27,73645.0,33.7526,33.8819,33.7526,33.856,73645.0
2020-03-04 15:40:00,39.27,39.28,39.04,39.1,104173.0,33.856,33.8647,33.6577,33.7095,104173.0
2020-03-04 15:50:00,39.11,39.39,39.11,39.37,327896.0,33.7181,33.9595,33.7181,33.9422,327896.0
2020-03-05 09:30:00,38.38,38.61,38.24,38.44,180009.0,33.0887,33.287,32.968,33.1405,180009.0
2020-03-05 09:40:00,38.44,38.52,38.3,38.32,36306.0,33.1405,33.2094,33.0198,33.037,36306.0
2020-03-05 09:50:00,38.3,38.33,38.22,38.31,45859.0,33.0198,33.0456,32.9508,33.0284,45859.0
2020-03-05 10:00:00,38.3,38.4,38.21,38.31,43020.0,33.0198,33.106,32.9422,33.0284,43020.0
2020-03-05 10:10:00,38.31,38.58,38.29,38.56,56822.0,33.0284,33.2612,33.0111,33.2439,56822.0
2020-03-05 10:20:00,38.57,38.66,38.47,38.47,62374.0,33.2525,33.3301,33.1663,33.1663,62374.0
2020-03-05 10:30:00,38.47,38.53,38.34,38.35,32893.0,33.1663,33.2181,33.0542,33.0629,32893.0
2020-03-05 10:40:00,38.36,38.49,38.3,38.49,27440.0,33.0715,33.1836,33.0198,33.1836,27440.0
2020-03-05 10:50:00,38.48,38.57,38.43,38.5,40041.0,33.1749,33.2525,33.1318,33.1922,40041.0
2020-03-05 11:00:00,38.5,38.75,38.48,38.74,32846.0,33.1922,33.4077,33.1749,33.3991,32846.0
2020-03-05 11:10:00,38.73,38.81,38.65,38.77,28289.0,33.3905,33.4595,33.3215,33.425,28289.0
2020-03-05 11:20:00,38.77,38.85,38.7,38.81,27932.0,33.425,33.4939,33.3646,33.4595,27932.0
2020-03-05 11:30:00,38.83,38.86,38.63,38.63,21025.0,33.4767,33.5026,33.3043,33.3043,21025.0
2020-03-05 11:40:00,38.64,38.64,38.53,38.58,22656.0,33.3129,33.3129,33.2181,33.2612,22656.0
2020-03-05 11:50:00,38.58,38.65,38.51,38.58,27416.0,33.2612,33.3215,33.2008,33.2612,27416.0
2020-03-05 12:00:00,38.58,38.64,38.54,38.58,33749.0,33.2612,33.3129,33.2267,33.2612,33749.0
2020-03-05 12:10:00,38.57,38.66,38.53,38.54,26884.0,33.2525,33.3301,33.2181,33.2267,26884.0
2020-03-05 12:20:00,38.54,38.62,38.53,38.59,50905.0,33.2267,33.2956,33.2181,33.2698,50905.0
2020-03-05 12:30:00,38.59,38.69,38.51,38.52,30833.0,33.2698,33.356,33.2008,33.2094,30833.0
2020-03-05 12:40:00,38.52,38.54,38.34,38.48,52557.0,33.2094,33.2267,33.0542,33.1749,52557.0
2020-03-05 12:50:00,38.48,38.5,38.4,38.41,39090.0,33.1749,33.1922,33.106,33.1146,39090.0
2020-03-05 13:00:00,38.38,38.43,38.3,38.3,38412.0,33.0887,33.1318,33.0198,33.0198,38412.0
2020-03-05 13:10:00,38.31,38.34,38.24,38.32,40869.0,33.0284,33.0542,32.968,33.037,40869.0
2020-03-05 13:20:00,38.32,38.48,38.3,38.48,25354.0,33.037,33.1749,33.0198,33.1749,25354.0
2020-03-05 13:30:00,38.47,38.56,38.42,38.5,28204.0,33.1663,33.2439,33.1232,33.1922,28204.0
2020-03-05 13:40:00,38.49,38.54,38.42,38.53,23708.0,33.1836,33.2267,33.1232,33.2181,23708.0
2020-03-05 13:50:00,38.53,38.56,38.4,38.5,31319.0,33.2181,33.2439,33.106,33.1922,31319.0
2020-03-05 14:00:00,38.49,38.49,38.28,38.33,34398.0,33.1836,33.1836,33.0025,33.0456,34398.0
2020-03-05 14:10:00,38.31,38.49,38.28,38.31,25816.0,33.0284,33.1836,33.0025,33.0284,25816.0
2020-03-05 14:20:00,38.3,38.32,38.16,38.2,40431.0,33.0198,33.037,32.8991,32.9335,40431.0
2020-03-05 14:30:00,38.22,38.43,38.22,38.4,30447.0,32.9508,33.1318,32.9508,33.106,30447.0
2020-03-05 14:40:00,38.4,38.44,38.31,38.36,28267.0,33.106,33.1405,33.0284,33.0715,28267.0
2020-03-05 14:50:00,38.36,38.4,38.26,38.33,28042.0,33.0715,33.106,32.9853,33.0456,28042.0
2020-03-05 15:00:00,38.33,38.34,38.22,38.34,34234.0,33.0456,33.0542,32.9508,33.0542,34234.0
2020-03-05 15:10:00,38.32,38.35,38.07,38.1,59419.0,33.037,33.0629,32.8215,32.8473,59419.0
2020-03-05 15:20:00,38.1,38.16,38.01,38.09,41286.0,32.8473,32.8991,32.7697,32.8387,41286.0
2020-03-05 15:30:00,38.07,38.31,38.04,38.17,63723.0,32.8215,33.0284,32.7956,32.9077,63723.0
2020-03-05 15:40:00,38.19,38.23,38.06,38.18,86180.0,32.9249,32.9594,32.8129,32.9163,86180.0
2020-03-05 15:50:00,38.17,38.37,38.15,38.32,357992.0,32.9077,33.0801,32.8904,33.037,357992.0
2020-03-06 09:30:00,36.95,37.41,36.9,37.41,216481.0,31.8559,32.2525,31.8128,32.2525,216481.0
2020-03-06 09:40:00,37.41,37.65,37.25,37.35,131248.0,32.2525,32.4594,32.1145,32.2007,131248.0
2020-03-06 09:50:00,37.34,37.51,37.22,37.45,109298.0,32.1921,32.3387,32.0887,32.2869,109298.0
2020-03-06 10:00:00,37.48,37.61,37.39,37.4,90677.0,32.3128,32.4249,32.2352,32.2438,90677.0
2020-03-06 10:10:00,37.4,37.57,37.36,37.49,71377.0,32.2438,32.3904,32.2094,32.3214,71377.0
2020-03-06 10:20:00,37.48,37.84,37.44,37.83,72374.0,32.3128,32.6232,32.2783,32.6146,72374.0
2020-03-06 10:30:00,37.83,37.94,37.66,37.87,83526.0,32.6146,32.7094,32.468,32.649,83526.0
2020-03-06 10:40:00,37.87,38.04,37.82,38.04,60112.0,32.649,32.7956,32.6059,32.7956,60112.0
2020-03-06 10:50:00,38.04,38.08,37.87,38.04,44504.0,32.7956,32.8301,32.649,32.7956,44504.0
2020-03-06 11:00:00,38.04,38.11,37.81,37.86,48356.0,32.7956,32.856,32.5973,32.6404,48356.0
2020-03-06 11:10:00,37.86,37.87,37.73,37.78,58505.0,32.6404,32.649,32.5283,32.5715,58505.0
2020-03-06 11:20:00,37.79,37.81,37.65,37.69,53800.0,32.5801,32.5973,32.4594,32.4939,53800.0
2020-03-06 11:30:00,37.69,37.78,37.64,37.77,40798.0,32.4939,32.5715,32.4508,32.5628,40798.0
2020-03-06 11:40:00,37.77,37.77,37.53,37.53,34348.0,32.5628,32.5628,32.3559,32.3559,34348.0
2020-03-06 11:50:00,37.53,37.74,37.53,37.7,55668.0,32.3559,32.537,32.3559,32.5025,55668.0
2020-03-06 12:00:00,37.72,37.73,37.52,37.53,60217.0,32.5197,32.5283,32.3473,32.3559,60217.0
2020-03-06 12:10:00,37.51,37.59,37.43,37.45,52743.0,32.3387,32.4076,32.2697,32.2869,52743.0
2020-03-06 12:20:00,37.43,37.56,37.42,37.44,37715.0,32.2697,32.3818,32.2611,32.2783,37715.0
2020-03-06 12:30:00,37.45,37.76,37.44,37.65,47741.0,32.2869,32.5542,32.2783,32.4594,47741.0
2020-03-06 12:40:00,37.65,37.77,37.63,37.66,39641.0,32.4594,32.5628,32.4421,32.468,39641.0
2020-03-06 12:50:00,37.65,37.68,37.57,37.58,31269.0,32.4594,32.4852,32.3904,32.399,31269.0
2020-03-06 13:00:00,37.58,37.69,37.55,37.65,49947.0,32.399,32.4939,32.3732,32.4594,49947.0
2020-03-06 13:10:00,37.65,37.67,37.55,37.64,52166.0,32.4594,32.4766,32.3732,32.4508,52166.0
2020-03-06 13:20:00,37.66,37.8,37.58,37.61,58787.0,32.468,32.5887,32.399,32.4249,58787.0
2020-03-06 13:30:00,37.61,37.68,37.54,37.65,53504.0,32.4249,32.4852,32.3645,32.4594,53504.0
2020-03-06 13:40:00,37.65,37.7,37.48,37.51,50667.0,32.4594,32.5025,32.3128,32.3387,50667.0
2020-03-06 13:50:00,37.5,37.55,37.38,37.42,55956.0,32.3301,32.3732,32.2266,32.2611,55956.0
2020-03-06 14:00:00,37.41,37.44,37.32,37.35,66970.0,32.2525,32.2783,32.1749,32.2007,66970.0
2020-03-06 14:10:00,37.35,37.45,37.33,37.37,66991.0,32.2007,32.2869,32.1835,32.218,66991.0
2020-03-06 14:20:00,37.36,37.47,37.32,37.39,39056.0,32.2094,32.3042,32.1749,32.2352,39056.0
2020-03-06 14:30:00,37.39,37.44,37.22,37.25,36624.0,32.2352,32.2783,32.0887,32.1145,36624.0
2020-03-06 14:40:00,37.26,37.27,37.06,37.06,48808.0,32.1231,32.1318,31.9507,31.9507,48808.0
2020-03-06 14:50:00,37.07,37.13,37.02,37.05,52838.0,31.9593,32.0111,31.9162,31.9421,52838.0
2020-03-06 15:00:00,37.05,37.1,36.93,36.96,86756.0,31.9421,31.9852,31.8386,31.8645,86756.0
2020-03-06 15:10:00,36.95,37.16,36.94,37.14,69198.0,31.8559,32.0369,31.8473,32.0197,69198.0
2020-03-06 15:20:00,37.15,37.21,37.05,37.06,68845.0,32.0283,32.08,31.9421,31.9507,68845.0
2020-03-06 15:30:00,37.05,37.46,37.02,37.17,128104.0,31.9421,32.2956,31.9162,32.0456,128104.0
2020-03-06 15:40:00,37.19,37.5,37.16,37.44,157679.0,32.0628,32.3301,32.0369,32.2783,157679.0
2020-03-06 15:50:00,37.48,37.82,37.45,37.65,422883.0,32.3128,32.6059,32.2869,32.4594,422883.0
2020-03-09 09:30:00,35.49,35.67,35.2,35.32,163070.0,30.5972,30.7523,30.3471,30.4506,163070.0
2020-03-09 09:40:00,35.32,35.32,35.32,35.32,0.0,30.4506,30.4506,30.4506,30.4506,0.0
2020-03-09 09:50:00,37.54,37.54,35.82,36.01,242813.0,32.3645,32.3645,30.8817,31.0455,242813.0
2020-03-09 10:00:00,36.03,36.15,35.75,36.03,270407.0,31.0627,31.1662,30.8213,31.0627,270407.0
2020-03-09 10:10:00,36.03,36.07,35.75,35.93,204259.0,31.0627,31.0972,30.8213,30.9765,204259.0
2020-03-09 10:20:00,35.95,35.99,35.6,35.85,194056.0,30.9937,31.0282,30.692,30.9075,194056.0
2020-03-09 10:30:00,35.84,36.09,35.8,35.9,179782.0,30.8989,31.1144,30.8644,30.9506,179782.0
2020-03-09 10:40:00,35.89,36.02,35.78,35.79,114886.0,30.942,31.0541,30.8472,30.8558,114886.0
2020-03-09 10:50:00,35.79,35.82,35.56,35.57,89698.0,30.8558,30.8817,30.6575,30.6661,89698.0
2020-03-09 11:00:00,35.57,35.62,35.39,35.59,171941.0,30.6661,30.7092,30.511,30.6834,171941.0
2020-03-09 11:10:00,35.59,35.92,35.58,35.86,107183.0,30.6834,30.9679,30.6748,30.9162,107183.0
2020-03-09 11:20:00,35.85,36.04,35.83,36.0,99142.0,30.9075,31.0713,30.8903,31.0369,99142.0
2020-03-09 11:30:00,36.0,36.25,35.88,36.17,166532.0,31.0369,31.2524,30.9334,31.1834,166532.0
2020-03-09 11:40:00,36.18,36.28,36.1,36.25,96899.0,31.192,31.2783,31.1231,31.2524,96899.0
2020-03-09 11:50:00,36.25,36.36,36.19,36.2,108574.0,31.2524,31.3472,31.2007,31.2093,108574.0
2020-03-09 12:00:00,36.19,36.51,36.06,36.5,133898.0,31.2007,31.4765,31.0886,31.4679,133898.0
2020-03-09 12:10:00,36.51,36.56,36.28,36.32,88742.0,31.4765,31.5196,31.2783,31.3127,88742.0
2020-03-09 12:20:00,36.31,36.34,36.08,36.08,65506.0,31.3041,31.33,31.1058,31.1058,65506.0
2020-03-09 12:30:00,36.1,36.18,35.93,36.05,88537.0,31.1231,31.192,30.9765,31.08,88537.0
2020-03-09 12:40:00,36.05,36.1,35.88,35.9,118226.0,31.08,31.1231,30.9334,30.9506,118226.0
2020-03-09 12:50:00,35.93,36.05,35.91,35.97,71462.0,30.9765,31.08,30.9593,31.011,71462.0
2020-03-09 13:00:00,35.97,36.11,35.82,35.92,103634.0,31.011,31.1317,30.8817,30.9679,103634.0
2020-03-09 13:10:00,35.91,36.08,35.91,35.98,49121.0,30.9593,31.1058,30.9593,31.0196,49121.0
2020-03-09 13:20:00,35.95,35.97,35.75,35.79,48353.0,30.9937,31.011,30.8213,30.8558,48353.0
2020-03-09 13:30:00,35.79,35.8,35.52,35.53,58598.0,30.8558,30.8644,30.623,30.6316,58598.0
2020-03-09 13:40:00,35.52,35.56,35.41,35.52,84175.0,30.623,30.6575,30.5282,30.623,84175.0
2020-03-09 13:50:00,35.52,35.52,35.3,35.34,89188.0,30.623,30.623,30.4334,30.4678,89188.0
2020-03-09 14:00:00,35.36,35.39,35.08,35.11,108427.0,30.4851,30.511,30.2437,30.2696,108427.0
2020-03-09 14:10:00,35.11,35.51,35.1,35.35,108551.0,30.2696,30.6144,30.2609,30.4765,108551.0
2020-03-09 14:20:00,35.36,35.45,35.14,35.15,82408.0,30.4851,30.5627,30.2954,30.304,82408.0
2020-03-09 14:30:00,35.14,35.24,35.05,35.22,133909.0,30.2954,30.3816,30.2178,30.3644,133909.0
2020-03-09 14:40:00,35.21,35.3,34.98,35.15,176198.0,30.3558,30.4334,30.1575,30.304,176198.0
2020-03-09 14:50:00,35.15,35.57,35.15,35.46,180451.0,30.304,30.6661,30.304,30.5713,180451.0
2020-03-09 15:00:00,35.44,35.65,35.33,35.56,157618.0,30.5541,30.7351,30.4592,30.6575,157618.0
2020-03-09 15:10:00,35.58,35.66,35.42,35.52,162934.0,30.6748,30.7437,30.5368,30.623,162934.0
2020-03-09 15:20:00,35.51,35.84,35.44,35.67,194026.0,30.6144,30.8989,30.5541,30.7523,194026.0
2020-03-09 15:30:00,35.65,35.83,35.49,35.79,156221.0,30.7351,30.8903,30.5972,30.8558,156221.0
2020-03-09 15:40:00,35.79,35.88,35.58,35.75,311546.0,30.8558,30.9334,30.6748,30.8213,311546.0
2020-03-09 15:50:00,35.74,35.78,35.27,35.28,421485.0,30.8127,30.8472,30.4075,30.4161,421485.0
2020-03-10 09:30:00,36.46,36.62,36.11,36.15,225614.0,31.4334,31.5714,31.1317,31.1662,225614.0
2020-03-10 09:40:00,36.13,36.13,35.65,35.7,153287.0,31.1489,31.1489,30.7351,30.7782,153287.0
2020-03-10 09:50:00,35.69,36.08,35.68,36.03,83928.0,30.7696,31.1058,30.761,31.0627,83928.0
2020-03-10 10:00:00,36.02,36.22,35.91,36.19,140189.0,31.0541,31.2265,30.9593,31.2007,140189.0
2020-03-10 10:10:00,36.2,36.26,35.99,36.04,84348.0,31.2093,31.261,31.0282,31.0713,84348.0
2020-03-10 10:20:00,36.04,36.14,35.8,35.83,74763.0,31.0713,31.1576,30.8644,30.8903,74763.0
2020-03-10 10:30:00,35.83,35.93,35.75,35.81,74903.0,30.8903,30.9765,30.8213,30.873,74903.0
2020-03-10 10:40:00,35.83,35.85,35.44,35.45,98820.0,30.8903,30.9075,30.5541,30.5627,98820.0
2020-03-10 10:50:00,35.45,35.49,35.2,35.2,142934.0,30.5627,30.5972,30.3471,30.3471,142934.0
2020-03-10 11:00:00,35.22,35.42,35.17,35.39,110766.0,30.3644,30.5368,30.3213,30.511,110766.0
2020-03-10 11:10:00,35.38,35.39,35.0,35.02,81939.0,30.5023,30.511,30.1747,30.192,81939.0
2020-03-10 11:20:00,35.04,35.07,34.75,34.76,214432.0,30.2092,30.2351,29.9592,29.9678,214432.0
2020-03-10 11:30:00,34.78,34.92,34.66,34.91,110028.0,29.985,30.1057,29.8816,30.0971,110028.0
2020-03-10 11:40:00,34.94,35.09,34.8,34.99,88037.0,30.123,30.2523,30.0023,30.1661,88037.0
2020-03-10 11:50:00,35.0,35.05,34.78,34.8,80280.0,30.1747,30.2178,29.985,30.0023,80280.0
2020-03-10 12:00:00,34.8,35.1,34.8,35.03,84975.0,30.0023,30.2609,30.0023,30.2006,84975.0
2020-03-10 12:10:00,35.04,35.29,35.03,35.24,64114.0,30.2092,30.4247,30.2006,30.3816,64114.0
2020-03-10 12:20:00,35.22,35.26,35.1,35.14,88740.0,30.3644,30.3989,30.2609,30.2954,88740.0
2020-03-10 12:30:00,35.13,35.43,35.06,35.4,804600.0,30.2868,30.5454,30.2264,30.5196,804600.0
2020-03-10 12:40:00,35.41,35.71,35.34,35.65,124857.0,30.5282,30.7868,30.4678,30.7351,124857.0
2020-03-10 12:50:00,35.65,35.87,35.61,35.71,98349.0,30.7351,30.9248,30.7006,30.7868,98349.0
2020-03-10 13:00:00,35.7,35.81,35.51,35.81,141833.0,30.7782,30.873,30.6144,30.873,141833.0
2020-03-10 13:10:00,35.82,35.98,35.67,35.93,98621.0,30.8817,31.0196,30.7523,30.9765,98621.0
2020-03-10 13:20:00,35.93,36.02,35.7,35.76,104696.0,30.9765,31.0541,30.7782,30.8299,104696.0
2020-03-10 13:30:00,35.78,35.89,35.64,35.76,139989.0,30.8472,30.942,30.7265,30.8299,139989.0
2020-03-10 13:40:00,35.77,35.86,35.5,35.56,104620.0,30.8386,30.9162,30.6058,30.6575,104620.0
2020-03-10 13:50:00,35.54,35.7,35.47,35.62,156612.0,30.6403,30.7782,30.5799,30.7092,156612.0
2020-03-10 14:00:00,35.63,35.8,35.49,35.79,142111.0,30.7179,30.8644,30.5972,30.8558,142111.0
2020-03-10 14:10:00,35.77,35.93,35.71,35.88,106332.0,30.8386,30.9765,30.7868,30.9334,106332.0
2020-03-10 14:20:00,35.89,36.06,35.71,35.99,146544.0,30.942,31.0886,30.7868,31.0282,146544.0
2020-03-10 14:30:00,36.01,36.28,35.96,36.17,89232.0,31.0455,31.2783,31.0024,31.1834,89232.0
2020-03-10 14:40:00,36.17,36.65,36.16,36.64,120748.0,31.1834,31.5972,31.1748,31.5886,120748.0
2020-03-10 14:50:00,36.61,36.61,36.32,36.51,146952.0,31.5628,31.5628,31.3127,31.4765,146952.0
2020-03-10 15:00:00,36.52,36.73,36.44,36.53,131881.0,31.4852,31.6662,31.4162,31.4938,131881.0
2020-03-10 15:10:00,36.53,36.99,36.53,36.95,129015.0,31.4938,31.8904,31.4938,31.8559,129015.0
2020-03-10 15:20:00,36.93,36.98,36.67,36.67,115568.0,31.8386,31.8817,31.6145,31.6145,115568.0
2020-03-10 15:30:00,36.66,36.92,36.54,36.89,176068.0,31.6059,31.83,31.5024,31.8042,176068.0
2020-03-10 15:40:00,36.89,37.01,36.78,36.98,167601.0,31.8042,31.9076,31.7093,31.8817,167601.0
2020-03-10 15:50:00,36.98,37.15,36.94,37.13,592596.0,31.8817,32.0283,31.8473,32.0111,592596.0
2020-03-11 09:30:00,35.71,36.21,35.66,35.97,180831.0,30.7868,31.2179,30.7437,31.011,180831.0
2020-03-11 09:40:00,36.0,36.33,35.79,36.21,186244.0,31.0369,31.3214,30.8558,31.2179,186244.0
2020-03-11 09:50:00,36.19,36.2,35.7,35.77,117513.0,31.2007,31.2093,30.7782,30.8386,117513.0
2020-03-11 10:00:00,35.78,36.23,35.73,36.23,97641.0,30.8472,31.2351,30.8041,31.2351,97641.0
2020-03-11 10:10:00,36.24,36.29,35.85,35.92,68879.0,31.2438,31.2869,30.9075,30.9679,68879.0
2020-03-11 10:20:00,35.9,35.91,35.53,35.58,57309.0,30.9506,30.9593,30.6316,30.6748,57309.0
2020-03-11 10:30:00,35.57,35.73,35.52,35.66,68857.0,30.6661,30.8041,30.623,30.7437,68857.0
2020-03-11 10:40:00,35.61,35.76,35.49,35.51,62912.0,30.7006,30.8299,30.5972,30.6144,62912.0
2020-03-11 10:50:00,35.51,35.68,35.45,35.64,110542.0,30.6144,30.761,30.5627,30.7265,110542.0
2020-03-11 11:00:00,35.65,35.67,35.4,35.53,82859.0,30.7351,30.7523,30.5196,30.6316,82859.0
2020-03-11 11:10:00,35.53,35.57,35.19,35.2,67889.0,30.6316,30.6661,30.3385,30.3471,67889.0
2020-03-11 11:20:00,35.21,35.24,35.08,35.19,75301.0,30.3558,30.3816,30.2437,30.3385,75301.0
2020-03-11 11:30:00,35.2,35.47,35.13,35.46,55968.0,30.3471,30.5799,30.2868,30.5713,55968.0
2020-03-11 11:40:00,35.48,35.5,35.26,35.42,43731.0,30.5885,30.6058,30.3989,30.5368,43731.0
2020-03-11 11:50:00,35.42,35.53,35.35,35.5,54466.0,30.5368,30.6316,30.4765,30.6058,54466.0
2020-03-11 12:00:00,35.49,35.61,35.37,35.59,47848.0,30.5972,30.7006,30.4937,30.6834,47848.0
2020-03-11 12:10:00,35.6,35.78,35.53,35.69,63482.0,30.692,30.8472,30.6316,30.7696,63482.0
2020-03-11 12:20:00,35.67,35.7,35.34,35.38,69233.0,30.7523,30.7782,30.4678,30.5023,69233.0
2020-03-11 12:30:00,35.39,35.44,35.14,35.16,47379.0,30.511,30.5541,30.2954,30.3127,47379.0
2020-03-11 12:40:00,35.16,35.2,34.99,35.13,136497.0,30.3127,30.3471,30.1661,30.2868,136497.0
2020-03-11 12:50:00,35.14,35.24,35.01,35.17,71243.0,30.2954,30.3816,30.1833,30.3213,71243.0
2020-03-11 13:00:00,35.17,35.18,34.94,34.97,78907.0,30.3213,30.3299,30.123,30.1489,78907.0
2020-03-11 13:10:00,34.96,35.18,34.96,35.13,42278.0,30.1402,30.3299,30.1402,30.2868,42278.0
2020-03-11 13:20:00,35.13,35.26,35.03,35.17,73373.0,30.2868,30.3989,30.2006,30.3213,73373.0
2020-03-11 13:30:00,35.17,35.22,35.04,35.05,37853.0,30.3213,30.3644,30.2092,30.2178,37853.0
2020-03-11 13:40:00,35.06,35.18,34.96,35.1,47827.0,30.2264,30.3299,30.1402,30.2609,47827.0
2020-03-11 13:50:00,35.11,35.21,35.02,35.12,58167.0,30.2696,30.3558,30.192,30.2782,58167.0
2020-03-11 14:00:00,35.11,35.16,34.94,34.98,81309.0,30.2696,30.3127,30.123,30.1575,81309.0
2020-03-11 14:10:00,35.0,35.05,34.94,34.95,47489.0,30.1747,30.2178,30.123,30.1316,47489.0
2020-03-11 14:20:00,34.95,35.0,34.89,34.92,60530.0,30.1316,30.1747,30.0799,30.1057,60530.0
2020-03-11 14:30:00,34.91,35.13,34.9,35.02,72489.0,30.0971,30.2868,30.0885,30.192,72489.0
2020-03-11 14:40:00,35.02,35.18,34.91,34.91,75881.0,30.192,30.3299,30.0971,30.0971,75881.0
2020-03-11 14:50:00,34.92,35.03,34.84,34.88,64562.0,30.1057,30.2006,30.0368,30.0713,64562.0
2020-03-11 15:00:00,34.88,34.95,34.61,34.66,83007.0,30.0713,30.1316,29.8385,29.8816,83007.0
2020-03-11 15:10:00,34.67,34.81,34.58,34.77,94618.0,29.8902,30.0109,29.8126,29.9764,94618.0
2020-03-11 15:20:00,34.76,34.83,34.57,34.81,116674.0,29.9678,30.0282,29.804,30.0109,116674.0
2020-03-11 15:30:00,34.79,35.27,34.73,35.17,187409.0,29.9937,30.4075,29.9419,30.3213,187409.0
2020-03-11 15:40:00,35.18,35.34,35.01,35.32,296162.0,30.3299,30.4678,30.1833,30.4506,296162.0
2020-03-11 15:50:00,35.3,35.3,34.84,35.08,437029.0,30.4334,30.4334,30.0368,30.2437,437029.0
2020-03-12 09:30:00,32.97,32.97,32.71,32.73,238555.0,28.4246,28.4246,28.2004,28.2177,238555.0
2020-03-12 09:40:00,32.73,32.73,32.73,32.73,0.0,28.2177,28.2177,28.2177,28.2177,0.0
2020-03-12 09:50:00,32.8,33.64,32.24,33.63,228580.0,28.278,29.0022,27.7952,28.9936,228580.0
2020-03-12 10:00:00,33.6,33.64,32.47,32.51,178650.0,28.9677,29.0022,27.9935,28.028,178650.0
2020-03-12 10:10:00,32.49,32.71,32.24,32.31,150901.0,28.0108,28.2004,27.7952,27.8556,150901.0
2020-03-12 10:20:00,32.34,32.44,32.12,32.2,117808.0,27.8814,27.9677,27.6918,27.7607,117808.0
2020-03-12 10:30:00,32.21,32.41,32.08,32.09,138178.0,27.7694,27.9418,27.6573,27.6659,138178.0
2020-03-12 10:40:00,32.1,32.4,32.09,32.27,130294.0,27.6745,27.9332,27.6659,27.8211,130294.0
2020-03-12 10:50:00,32.25,32.45,32.2,32.22,123780.0,27.8038,27.9763,27.7607,27.778,123780.0
2020-03-12 11:00:00,32.2,32.21,31.84,31.86,100050.0,27.7607,27.7694,27.4504,27.4676,100050.0
2020-03-12 11:10:00,31.85,31.92,31.62,31.74,128115.0,27.459,27.5193,27.2607,27.3642,128115.0
2020-03-12 11:20:00,31.73,31.99,31.65,31.98,92820.0,27.3555,27.5797,27.2866,27.5711,92820.0
2020-03-12 11:30:00,31.98,32.22,31.87,31.93,131216.0,27.5711,27.778,27.4762,27.528,131216.0
2020-03-12 11:40:00,31.95,32.03,31.86,31.89,97245.0,27.5452,27.6142,27.4676,27.4935,97245.0
2020-03-12 11:50:00,31.89,31.89,31.62,31.79,98799.0,27.4935,27.4935,27.2607,27.4073,98799.0
2020-03-12 12:00:00,31.79,31.85,31.68,31.7,117924.0,27.4073,27.459,27.3124,27.3297,117924.0
2020-03-12 12:10:00,31.73,31.88,31.57,31.71,111126.0,27.3555,27.4849,27.2176,27.3383,111126.0
2020-03-12 12:20:00,31.71,32.14,31.7,32.02,107323.0,27.3383,27.709,27.3297,27.6056,107323.0
2020-03-12 12:30:00,32.01,32.01,31.72,31.79,87572.0,27.5969,27.5969,27.3469,27.4073,87572.0
2020-03-12 12:40:00,31.77,31.8,31.61,31.66,127998.0,27.39,27.4159,27.2521,27.2952,127998.0
2020-03-12 12:50:00,31.68,33.25,31.67,33.01,251303.0,27.3124,28.666,27.3038,28.4591,251303.0
2020-03-12 13:00:00,32.97,33.76,32.65,33.47,157863.0,28.4246,29.1057,28.1487,28.8557,157863.0
2020-03-12 13:10:00,33.45,33.58,32.6,32.79,115751.0,28.8384,28.9505,28.1056,28.2694,115751.0
2020-03-12 13:20:00,32.77,32.92,32.52,32.71,76228.0,28.2522,28.3815,28.0366,28.2004,76228.0
2020-03-12 13:30:00,32.69,32.86,32.2,32.24,85251.0,28.1832,28.3297,27.7607,27.7952,85251.0
2020-03-12 13:40:00,32.25,32.67,32.12,32.64,121295.0,27.8038,28.1659,27.6918,28.1401,121295.0
2020-03-12 13:50:00,32.63,32.86,32.42,32.81,135068.0,28.1315,28.3297,27.9504,28.2866,135068.0
2020-03-12 14:00:00,32.81,32.95,32.58,32.73,152190.0,28.2866,28.4073,28.0884,28.2177,152190.0
2020-03-12 14:10:00,32.73,32.75,32.45,32.51,119657.0,28.2177,28.2349,27.9763,28.028,119657.0
2020-03-12 14:20:00,32.51,32.67,32.38,32.53,98754.0,28.028,28.1659,27.9159,28.0452,98754.0
2020-03-12 14:30:00,32.51,32.54,32.2,32.29,116326.0,28.028,28.0539,27.7607,27.8383,116326.0
2020-03-12 14:40:00,32.28,32.65,32.27,32.65,126136.0,27.8297,28.1487,27.8211,28.1487,126136.0
2020-03-12 14:50:00,32.65,32.75,32.36,32.38,94952.0,28.1487,28.2349,27.8987,27.9159,94952.0
2020-03-12 15:00:00,32.39,32.49,32.23,32.38,108625.0,27.9245,28.0108,27.7866,27.9159,108625.0
2020-03-12 15:10:00,32.38,32.61,32.18,32.21,151462.0,27.9159,28.1142,27.7435,27.7694,151462.0
2020-03-12 15:20:00,32.2,32.23,32.03,32.03,143304.0,27.7607,27.7866,27.6142,27.6142,143304.0
2020-03-12 15:30:00,32.04,32.2,31.88,31.94,221735.0,27.6228,27.7607,27.4849,27.5366,221735.0
2020-03-12 15:40:00,31.93,32.13,31.65,31.81,329682.0,27.528,27.7004,27.2866,27.4245,329682.0
2020-03-12 15:50:00,31.81,32.03,31.46,31.54,670027.0,27.4245,27.6142,27.1228,27.1917,670027.0
2020-03-13 09:30:00,33.01,33.69,33.0,33.29,420441.0,28.4591,29.0453,28.4504,28.7005,420441.0
2020-03-13 09:40:00,33.29,33.29,32.43,32.7,217247.0,28.7005,28.7005,27.959,28.1918,217247.0
2020-03-13 09:50:00,32.7,32.7,32.37,32.59,118609.0,28.1918,28.1918,27.9073,28.097,118609.0
2020-03-13 10:00:00,32.62,32.88,32.49,32.59,132431.0,28.1228,28.347,28.0108,28.097,132431.0
2020-03-13 10:10:00,32.61,32.9,32.34,32.84,168837.0,28.1142,28.3642,27.8814,28.3125,168837.0
2020-03-13 10:20:00,32.85,32.92,32.61,32.63,121094.0,28.3211,28.3815,28.1142,28.1315,121094.0
2020-03-13 10:30:00,32.67,32.85,32.49,32.53,88651.0,28.1659,28.3211,28.0108,28.0452,88651.0
2020-03-13 10:40:00,32.52,32.52,32.09,32.1,114400.0,28.0366,28.0366,27.6659,27.6745,114400.0
2020-03-13 10:50:00,32.12,32.16,31.66,31.71,120101.0,27.6918,27.7263,27.2952,27.3383,120101.0
2020-03-13 11:00:00,31.7,32.11,31.7,32.11,72526.0,27.3297,27.6831,27.3297,27.6831,72526.0
2020-03-13 11:10:00,32.1,32.23,31.94,32.08,83767.0,27.6745,27.7866,27.5366,27.6573,83767.0
2020-03-13 11:20:00,32.09,32.2,31.53,31.53,106528.0,27.6659,27.7607,27.1831,27.1831,106528.0
2020-03-13 11:30:00,31.53,31.66,31.33,31.43,122636.0,27.1831,27.2952,27.0107,27.0969,122636.0
2020-03-13 11:40:00,31.41,31.58,31.41,31.45,66022.0,27.0797,27.2262,27.0797,27.1141,66022.0
2020-03-13 11:50:00,31.45,31.96,31.43,31.85,69031.0,27.1141,27.5538,27.0969,27.459,69031.0
2020-03-13 12:00:00,31.87,31.91,31.54,31.71,67204.0,27.4762,27.5107,27.1917,27.3383,67204.0
2020-03-13 12:10:00,31.71,31.89,31.63,31.82,63789.0,27.3383,27.4935,27.2693,27.4331,63789.0
2020-03-13 12:20:00,31.83,31.91,31.73,31.73,44962.0,27.4418,27.5107,27.3555,27.3555,44962.0
2020-03-13 12:30:00,31.73,32.13,31.73,32.12,75722.0,27.3555,27.7004,27.3555,27.6918,75722.0
2020-03-13 12:40:00,32.12,32.43,32.04,32.42,107562.0,27.6918,27.959,27.6228,27.9504,107562.0
2020-03-13 12:50:00,32.44,32.67,32.33,32.43,115116.0,27.9677,28.1659,27.8728,27.959,115116.0
2020-03-13 13:00:00,32.42,32.69,32.4,32.61,71170.0,27.9504,28.1832,27.9332,28.1142,71170.0
2020-03-13 13:10:00,32.61,33.04,32.43,33.03,79299.0,28.1142,28.4849,27.959,28.4763,79299.0
2020-03-13 13:20:00,33.02,33.24,33.01,33.2,75400.0,28.4677,28.6574,28.4591,28.6229,75400.0
2020-03-13 13:30:00,33.2,33.3,32.88,33.01,63469.0,28.6229,28.7091,28.347,28.4591,63469.0
2020-03-13 13:40:00,33.02,33.37,33.0,33.37,47545.0,28.4677,28.7694,28.4504,28.7694,47545.0
2020-03-13 13:50:00,33.38,33.44,33.16,33.25,62980.0,28.7781,28.8298,28.5884,28.666,62980.0
2020-03-13 14:00:00,33.25,33.25,32.72,32.86,135154.0,28.666,28.666,28.2091,28.3297,135154.0
2020-03-13 14:10:00,32.87,33.2,32.82,33.05,80949.0,28.3384,28.6229,28.2953,28.4936,80949.0
2020-03-13 14:20:00,33.05,33.19,32.92,32.97,73768.0,28.4936,28.6143,28.3815,28.4246,73768.0
2020-03-13 14:30:00,32.98,32.99,32.41,32.49,115358.0,28.4332,28.4418,27.9418,28.0108,115358.0
2020-03-13 14:40:00,32.49,33.0,32.48,32.86,84941.0,28.0108,28.4504,28.0021,28.3297,84941.0
2020-03-13 14:50:00,32.88,33.16,32.88,33.15,65207.0,28.347,28.5884,28.347,28.5798,65207.0
2020-03-13 15:00:00,33.13,33.5,33.12,33.33,95284.0,28.5625,28.8815,28.5539,28.735,95284.0
2020-03-13 15:10:00,33.33,33.5,33.13,33.35,97753.0,28.735,28.8815,28.5625,28.7522,97753.0
2020-03-13 15:20:00,33.33,33.64,33.28,33.55,121118.0,28.735,29.0022,28.6918,28.9246,121118.0
2020-03-13 15:30:00,33.55,33.61,32.62,33.46,180262.0,28.9246,28.9764,28.1228,28.847,180262.0
2020-03-13 15:40:00,33.42,33.94,33.14,33.87,184751.0,28.8125,29.2609,28.5711,29.2005,184751.0
2020-03-13 15:50:00,33.89,34.69,33.89,34.64,425548.0,29.2177,29.9075,29.2177,29.8643,425548.0
2020-03-16 09:30:00,31.05,31.05,31.05,31.05,0.0,26.7693,26.7693,26.7693,26.7693,0.0
2020-03-16 09:40:00,31.1,31.67,31.01,31.62,98516.0,26.8124,27.3038,26.7348,27.2607,98516.0
2020-03-16 09:50:00,31.62,32.79,31.56,32.59,172149.0,27.2607,28.2694,27.209,28.097,172149.0
2020-03-16 10:00:00,32.59,32.64,31.85,32.29,98027.0,28.097,28.1401,27.459,27.8383,98027.0
2020-03-16 10:10:00,32.34,32.55,32.2,32.27,106226.0,27.8814,28.0625,27.7607,27.8211,106226.0
2020-03-16 10:20:00,32.29,32.65,32.13,32.44,99277.0,27.8383,28.1487,27.7004,27.9677,99277.0
2020-03-16 10:30:00,32.43,32.93,32.39,32.93,125992.0,27.959,28.3901,27.9245,28.3901,125992.0
2020-03-16 10:40:00,32.93,33.3,32.67,32.93,86077.0,28.3901,28.7091,28.1659,28.3901,86077.0
2020-03-16 10:50:00,32.94,33.22,32.82,33.03,79407.0,28.3987,28.6401,28.2953,28.4763,79407.0
2020-03-16 11:00:00,33.03,33.51,32.96,33.51,66970.0,28.4763,28.8901,28.416,28.8901,66970.0
2020-03-16 11:10:00,33.45,34.17,33.44,34.14,66043.0,28.8384,29.4591,28.8298,29.4333,66043.0
2020-03-16 11:20:00,34.14,34.52,34.14,34.48,75307.0,29.4333,29.7609,29.4333,29.7264,75307.0
2020-03-16 11:30:00,34.5,34.57,33.77,34.05,82639.0,29.7437,29.804,29.1143,29.3557,82639.0
2020-03-16 11:40:00,34.05,34.13,33.74,33.94,64922.0,29.3557,29.4247,29.0884,29.2609,64922.0
2020-03-16 11:50:00,33.97,34.36,33.94,34.36,66247.0,29.2867,29.623,29.2609,29.623,66247.0
2020-03-16 12:00:00,34.36,34.59,34.24,34.5,76074.0,29.623,29.8212,29.5195,29.7437,76074.0
2020-03-16 12:10:00,34.49,34.53,34.13,34.13,72413.0,29.735,29.7695,29.4247,29.4247,72413.0
2020-03-16 12:20:00,34.12,34.51,34.08,34.37,90585.0,29.416,29.7523,29.3816,29.6316,90585.0
2020-03-16 12:30:00,34.36,34.48,34.08,34.14,89093.0,29.623,29.7264,29.3816,29.4333,89093.0
2020-03-16 12:40:00,34.16,34.22,33.73,33.74,89283.0,29.4505,29.5023,29.0798,29.0884,89283.0
2020-03-16 12:50:00,33.74,33.75,33.52,33.68,73534.0,29.0884,29.097,28.8988,29.0367,73534.0
2020-03-16 13:00:00,33.67,33.96,33.63,33.76,51030.0,29.0281,29.2781,28.9936,29.1057,51030.0
2020-03-16 13:10:00,33.76,34.16,33.72,33.9,75772.0,29.1057,29.4505,29.0712,29.2264,75772.0
2020-03-16 13:20:00,33.91,34.18,33.71,33.8,77678.0,29.235,29.4678,29.0626,29.1402,77678.0
2020-03-16 13:30:00,33.73,33.95,33.57,33.89,54790.0,29.0798,29.2695,28.9419,29.2177,54790.0
2020-03-16 13:40:00,33.9,34.17,33.84,34.15,76046.0,29.2264,29.4591,29.1746,29.4419,76046.0
2020-03-16 13:50:00,34.17,34.28,34.03,34.06,91803.0,29.4591,29.554,29.3384,29.3643,91803.0
2020-03-16 14:00:00,34.07,34.12,33.76,33.82,89848.0,29.3729,29.416,29.1057,29.1574,89848.0
2020-03-16 14:10:00,33.83,33.97,33.78,33.8,89365.0,29.166,29.2867,29.1229,29.1402,89365.0
2020-03-16 14:20:00,33.8,33.91,33.62,33.89,82790.0,29.1402,29.235,28.985,29.2177,82790.0
2020-03-16 14:30:00,33.91,34.45,33.84,34.1,115203.0,29.235,29.7005,29.1746,29.3988,115203.0
2020-03-16 14:40:00,34.1,34.11,33.66,33.78,124631.0,29.3988,29.4074,29.0195,29.1229,124631.0
2020-03-16 14:50:00,33.78,34.13,33.62,33.98,137849.0,29.1229,29.4247,28.985,29.2953,137849.0
2020-03-16 15:00:00,33.97,34.2,33.8,33.95,94302.0,29.2867,29.485,29.1402,29.2695,94302.0
2020-03-16 15:10:00,33.96,33.99,33.71,33.9,126211.0,29.2781,29.304,29.0626,29.2264,126211.0
2020-03-16 15:20:00,33.91,33.95,33.5,33.52,171282.0,29.235,29.2695,28.8815,28.8988,171282.0
2020-03-16 15:30:00,33.51,33.51,33.12,33.33,175388.0,28.8901,28.8901,28.5539,28.735,175388.0
2020-03-16 15:40:00,33.32,33.81,33.15,33.24,214874.0,28.7263,29.1488,28.5798,28.6574,214874.0
2020-03-16 15:50:00,33.23,33.23,32.64,32.68,486011.0,28.6487,28.6487,28.1401,28.1746,486011.0
2020-03-17 09:30:00,33.53,34.13,33.5,33.67,134775.0,28.9074,29.4247,28.8815,29.0281,134775.0
2020-03-17 09:40:00,33.66,34.5,33.39,34.38,126973.0,29.0195,29.7437,28.7867,29.6402,126973.0
2020-03-17 09:50:00,34.39,34.41,33.85,33.85,177931.0,29.6488,29.6661,29.1833,29.1833,177931.0
2020-03-17 10:00:00,33.81,34.34,33.63,34.21,149089.0,29.1488,29.6057,28.9936,29.4936,149089.0
2020-03-17 10:10:00,34.23,34.34,33.84,33.94,60276.0,29.5109,29.6057,29.1746,29.2609,60276.0
2020-03-17 10:20:00,33.98,34.23,33.82,33.94,67590.0,29.2953,29.5109,29.1574,29.2609,67590.0
2020-03-17 10:30:00,33.99,33.99,33.34,33.5,87900.0,29.304,29.304,28.7436,28.8815,87900.0
2020-03-17 10:40:00,33.53,33.98,33.41,33.86,70506.0,28.9074,29.2953,28.8039,29.1919,70506.0
2020-03-17 10:50:00,33.86,33.86,33.5,33.69,89318.0,29.1919,29.1919,28.8815,29.0453,89318.0
2020-03-17 11:00:00,33.69,33.9,33.46,33.85,68115.0,29.0453,29.2264,28.847,29.1833,68115.0
2020-03-17 11:10:00,33.86,34.49,33.81,34.45,88045.0,29.1919,29.735,29.1488,29.7005,88045.0
2020-03-17 11:20:00,34.49,34.6,34.29,34.31,98881.0,29.735,29.8299,29.5626,29.5798,98881.0
2020-03-17 11:30:00,34.28,34.4,34.16,34.19,73376.0,29.554,29.6574,29.4505,29.4764,73376.0
2020-03-17 11:40:00,34.17,34.25,34.09,34.12,104099.0,29.4591,29.5281,29.3902,29.416,104099.0
2020-03-17 11:50:00,34.09,34.28,34.01,34.12,53354.0,29.3902,29.554,29.3212,29.416,53354.0
2020-03-17 12:00:00,34.17,34.44,33.97,34.33,82345.0,29.4591,29.6919,29.2867,29.5971,82345.0
2020-03-17 12:10:00,34.3,34.48,34.0,34.12,106708.0,29.5712,29.7264,29.3126,29.416,106708.0
2020-03-17 12:20:00,34.13,34.13,33.54,33.59,56080.0,29.4247,29.4247,28.916,28.9591,56080.0
2020-03-17 12:30:00,33.58,33.64,33.26,33.31,69962.0,28.9505,29.0022,28.6746,28.7177,69962.0
2020-03-17 12:40:00,33.32,33.42,33.18,33.32,48423.0,28.7263,28.8125,28.6056,28.7263,48423.0
2020-03-17 12:50:00,33.32,33.51,33.13,33.51,31612.0,28.7263,28.8901,28.5625,28.8901,31612.0
2020-03-17 13:00:00,33.54,33.78,33.34,33.39,29247.0,28.916,29.1229,28.7436,28.7867,29247.0
2020-03-17 13:10:00,33.39,33.4,33.1,33.4,43672.0,28.7867,28.7953,28.5367,28.7953,43672.0
2020-03-17 13:20:00,33.41,33.65,33.3,33.65,40644.0,28.8039,29.0108,28.7091,29.0108,40644.0
2020-03-17 13:30:00,33.67,34.1,33.52,34.08,48071.0,29.0281,29.3988,28.8988,29.3816,48071.0
2020-03-17 13:40:00,34.09,34.16,33.96,34.15,48947.0,29.3902,29.4505,29.2781,29.4419,48947.0
2020-03-17 13:50:00,34.15,34.17,33.99,34.09,50288.0,29.4419,29.4591,29.304,29.3902,50288.0
2020-03-17 14:00:00,34.09,34.79,33.92,34.76,52326.0,29.3902,29.9937,29.2436,29.9678,52326.0
2020-03-17 14:10:00,34.74,35.0,34.64,34.93,48228.0,29.9506,30.1747,29.8643,30.1144,48228.0
2020-03-17 14:20:00,34.98,35.01,34.59,35.0,48152.0,30.1575,30.1833,29.8212,30.1747,48152.0
2020-03-17 14:30:00,35.0,35.26,34.93,35.09,67586.0,30.1747,30.3989,30.1144,30.2523,67586.0
2020-03-17 14:40:00,35.07,35.18,34.61,34.63,35893.0,30.2351,30.3299,29.8385,29.8557,35893.0
2020-03-17 14:50:00,34.63,34.88,34.44,34.8,31807.0,29.8557,30.0713,29.6919,30.0023,31807.0
2020-03-17 15:00:00,34.8,34.81,34.34,34.69,65460.0,30.0023,30.0109,29.6057,29.9075,65460.0
2020-03-17 15:10:00,34.7,34.78,34.51,34.52,46452.0,29.9161,29.985,29.7523,29.7609,46452.0
2020-03-17 15:20:00,34.52,34.56,34.2,34.28,74002.0,29.7609,29.7954,29.485,29.554,74002.0
2020-03-17 15:30:00,34.26,34.58,34.23,34.5,113615.0,29.5367,29.8126,29.5109,29.7437,113615.0
2020-03-17 15:40:00,34.51,34.91,34.51,34.75,147377.0,29.7523,30.0971,29.7523,29.9592,147377.0
2020-03-17 15:50:00,34.76,35.28,34.57,35.26,405357.0,29.9678,30.4161,29.804,30.3989,405357.0
2020-03-18 09:30:00,33.13,33.33,32.72,32.93,127493.0,28.5625,28.735,28.2091,28.3901,127493.0
2020-03-18 09:40:00,32.91,33.18,32.42,32.58,86789.0,28.3729,28.6056,27.9504,28.0884,86789.0
2020-03-18 09:50:00,32.54,33.27,32.54,32.87,80023.0,28.0539,28.6832,28.0539,28.3384,80023.0
2020-03-18 10:00:00,32.82,33.21,32.59,32.79,91814.0,28.2953,28.6315,28.097,28.2694,91814.0
2020-03-18 10:10:00,32.8,33.1,32.57,32.57,78557.0,28.278,28.5367,28.0797,28.0797,78557.0
2020-03-18 10:20:00,32.55,32.91,32.46,32.91,75338.0,28.0625,28.3729,27.9849,28.3729,75338.0
2020-03-18 10:30:00,32.92,33.02,32.69,32.84,61398.0,28.3815,28.4677,28.1832,28.3125,61398.0
2020-03-18 10:40:00,32.83,33.19,32.76,32.85,45893.0,28.3039,28.6143,28.2435,28.3211,45893.0
2020-03-18 10:50:00,32.83,32.83,32.41,32.44,84263.0,28.3039,28.3039,27.9418,27.9677,84263.0
2020-03-18 11:00:00,32.42,32.56,32.05,32.05,80501.0,27.9504,28.0711,27.6314,27.6314,80501.0
2020-03-18 11:10:00,32.06,32.1,31.72,31.83,65132.0,27.64,27.6745,27.3469,27.4418,65132.0
2020-03-18 11:20:00,31.84,31.9,31.5,31.51,74597.0,27.4504,27.5021,27.1572,27.1659,74597.0
2020-03-18 11:30:00,31.51,31.82,31.46,31.46,51738.0,27.1659,27.4331,27.1228,27.1228,51738.0
2020-03-18 11:40:00,31.45,31.6,31.23,31.57,56390.0,27.1141,27.2435,26.9245,27.2176,56390.0
2020-03-18 11:50:00,31.61,31.92,31.61,31.88,51521.0,27.2521,27.5193,27.2521,27.4849,51521.0
2020-03-18 12:00:00,31.87,32.07,31.68,31.91,56121.0,27.4762,27.6487,27.3124,27.5107,56121.0
2020-03-18 12:10:00,31.94,32.24,31.59,31.64,51071.0,27.5366,27.7952,27.2348,27.2779,51071.0
2020-03-18 12:20:00,31.64,31.95,31.6,31.77,60229.0,27.2779,27.5452,27.2435,27.39,60229.0
2020-03-18 12:30:00,31.78,31.8,31.46,31.67,101982.0,27.3986,27.4159,27.1228,27.3038,101982.0
2020-03-18 12:40:00,31.67,31.82,31.46,31.56,70481.0,27.3038,27.4331,27.1228,27.209,70481.0
2020-03-18 12:50:00,31.54,31.65,31.32,31.32,35211.0,27.1917,27.2866,27.0021,27.0021,35211.0
2020-03-18 13:00:00,31.32,31.32,31.32,31.32,0.0,27.0021,27.0021,27.0021,27.0021,0.0
2020-03-18 13:10:00,31.29,31.54,31.23,31.33,81611.0,26.9762,27.1917,26.9245,27.0107,81611.0
2020-03-18 13:20:00,31.33,31.55,31.09,31.1,68113.0,27.0107,27.2004,26.8038,26.8124,68113.0
2020-03-18 13:30:00,31.08,31.88,31.06,31.85,117943.0,26.7951,27.4849,26.7779,27.459,117943.0
2020-03-18 13:40:00,31.84,32.94,31.83,32.38,123861.0,27.4504,28.3987,27.4418,27.9159,123861.0
2020-03-18 13:50:00,32.42,32.48,32.15,32.25,81460.0,27.9504,28.0021,27.7176,27.8038,81460.0
2020-03-18 14:00:00,32.27,32.65,32.27,32.5,64956.0,27.8211,28.1487,27.8211,28.0194,64956.0
2020-03-18 14:10:00,32.5,32.53,32.31,32.43,65982.0,28.0194,28.0452,27.8556,27.959,65982.0
2020-03-18 14:20:00,32.42,32.44,32.08,32.32,69203.0,27.9504,27.9677,27.6573,27.8642,69203.0
2020-03-18 14:30:00,32.34,32.49,32.05,32.43,62339.0,27.8814,28.0108,27.6314,27.959,62339.0
2020-03-18 14:40:00,32.44,32.48,32.0,32.01,62149.0,27.9677,28.0021,27.5883,27.5969,62149.0
2020-03-18 14:50:00,32.01,32.43,32.0,32.33,74028.0,27.5969,27.959,27.5883,27.8728,74028.0
2020-03-18 15:00:00,32.34,32.44,32.0,32.09,65249.0,27.8814,27.9677,27.5883,27.6659,65249.0
2020-03-18 15:10:00,32.12,32.68,32.02,32.23,79138.0,27.6918,28.1746,27.6056,27.7866,79138.0
2020-03-18 15:20:00,32.25,32.34,32.0,32.07,86209.0,27.8038,27.8814,27.5883,27.6487,86209.0
2020-03-18 15:30:00,32.07,32.48,31.78,31.88,115929.0,27.6487,28.0021,27.3986,27.4849,115929.0
2020-03-18 15:40:00,31.89,32.14,31.73,31.97,143929.0,27.4935,27.709,27.3555,27.5624,143929.0
2020-03-18 15:50:00,31.95,33.14,31.86,33.02,343059.0,27.5452,28.5711,27.4676,28.4677,343059.0
2020-03-19 09:30:00,32.92,33.7,32.9,33.2,161306.0,28.3815,29.0539,28.3642,28.6229,161306.0
2020-03-19 09:40:00,33.12,33.2,31.7,31.8,56882.0,28.5539,28.6229,27.3297,27.4159,56882.0
2020-03-19 09:50:00,31.84,32.41,31.68,31.84,62272.0,27.4504,27.9418,27.3124,27.4504,62272.0
2020-03-19 10:00:00,31.88,32.4,31.6,32.39,102907.0,27.4849,27.9332,27.2435,27.9245,102907.0
2020-03-19 10:10:00,32.41,32.84,32.35,32.61,52878.0,27.9418,28.3125,27.8901,28.1142,52878.0
2020-03-19 10:20:00,32.68,33.08,32.53,33.05,37936.0,28.1746,28.5194,28.0452,28.4936,37936.0
2020-03-19 10:30:00,33.01,33.76,32.94,33.02,61680.0,28.4591,29.1057,28.3987,28.4677,61680.0
2020-03-19 10:40:00,33.06,33.18,32.8,33.07,49460.0,28.5022,28.6056,28.278,28.5108,49460.0
2020-03-19 10:50:00,33.06,33.5,32.96,33.23,30694.0,28.5022,28.8815,28.416,28.6487,30694.0
2020-03-19 11:00:00,33.23,33.27,32.99,33.2,42538.0,28.6487,28.6832,28.4418,28.6229,42538.0
2020-03-19 11:10:00,33.18,33.43,33.03,33.3,26713.0,28.6056,28.8212,28.4763,28.7091,26713.0
2020-03-19 11:20:00,33.3,33.8,33.23,33.8,45401.0,28.7091,29.1402,28.6487,29.1402,45401.0
2020-03-19 11:30:00,33.73,34.08,33.5,34.01,51211.0,29.0798,29.3816,28.8815,29.3212,51211.0
2020-03-19 11:40:00,34.01,34.35,33.8,34.15,39840.0,29.3212,29.6143,29.1402,29.4419,39840.0
2020-03-19 11:50:00,34.15,35.0,34.05,34.23,65927.0,29.4419,30.1747,29.3557,29.5109,65927.0
2020-03-19 12:00:00,34.2,34.44,33.85,33.85,45409.0,29.485,29.6919,29.1833,29.1833,45409.0
2020-03-19 12:10:00,33.92,33.98,33.38,33.47,56027.0,29.2436,29.2953,28.7781,28.8557,56027.0
2020-03-19 12:20:00,33.47,33.63,33.25,33.44,34118.0,28.8557,28.9936,28.666,28.8298,34118.0
2020-03-19 12:30:00,33.48,33.48,33.16,33.23,21566.0,28.8643,28.8643,28.5884,28.6487,21566.0
2020-03-19 12:40:00,33.22,33.76,33.21,33.23,96348.0,28.6401,29.1057,28.6315,28.6487,96348.0
2020-03-19 12:50:00,33.21,33.37,33.08,33.16,39558.0,28.6315,28.7694,28.5194,28.5884,39558.0
2020-03-19 13:00:00,33.12,33.32,33.03,33.28,28481.0,28.5539,28.7263,28.4763,28.6918,28481.0
2020-03-19 13:10:00,33.27,33.33,32.98,33.07,40087.0,28.6832,28.735,28.4332,28.5108,40087.0
2020-03-19 13:20:00,33.04,33.19,32.97,32.99,43602.0,28.4849,28.6143,28.4246,28.4418,43602.0
2020-03-19 13:30:00,33.0,33.23,32.91,33.18,35363.0,28.4504,28.6487,28.3729,28.6056,35363.0
2020-03-19 13:40:00,33.18,33.26,33.06,33.07,33997.0,28.6056,28.6746,28.5022,28.5108,33997.0
2020-03-19 13:50:00,33.04,33.5,33.01,33.08,46535.0,28.4849,28.8815,28.4591,28.5194,46535.0
2020-03-19 14:00:00,33.08,33.24,32.97,33.13,57017.0,28.5194,28.6574,28.4246,28.5625,57017.0
2020-03-19 14:10:00,33.15,34.03,33.13,33.93,60469.0,28.5798,29.3384,28.5625,29.2522,60469.0
2020-03-19 14:20:00,33.92,34.09,33.73,33.99,35918.0,29.2436,29.3902,29.0798,29.304,35918.0
2020-03-19 14:30:00,34.01,34.13,33.93,34.13,51547.0,29.3212,29.4247,29.2522,29.4247,51547.0
2020-03-19 14:40:00,34.16,34.18,34.01,34.13,30823.0,29.4505,29.4678,29.3212,29.4247,30823.0
2020-03-19 14:50:00,34.13,34.16,33.82,33.84,65912.0,29.4247,29.4505,29.1574,29.1746,65912.0
2020-03-19 15:00:00,33.8,33.88,33.49,33.5,44897.0,29.1402,29.2091,28.8729,28.8815,44897.0
2020-03-19 15:10:00,33.49,33.9,33.38,33.68,51971.0,28.8729,29.2264,28.7781,29.0367,51971.0
2020-03-19 15:20:00,33.66,33.73,33.2,33.65,79932.0,29.0195,29.0798,28.6229,29.0108,79932.0
2020-03-19 15:30:00,33.67,33.97,33.63,33.69,133152.0,29.0281,29.2867,28.9936,29.0453,133152.0
2020-03-19 15:40:00,33.71,34.16,33.64,33.73,159090.0,29.0626,29.4505,29.0022,29.0798,159090.0
2020-03-19 15:50:00,33.72,33.74,33.36,33.46,294498.0,29.0712,29.0884,28.7608,28.847,294498.0
2020-03-20 09:30:00,33.89,33.89,32.94,32.95,473310.0,29.2177,29.2177,28.3987,28.4073,473310.0
2020-03-20 09:40:00,32.77,33.21,32.34,32.59,65824.0,28.2522,28.6315,27.8814,28.097,65824.0
2020-03-20 09:50:00,32.55,33.05,32.47,32.78,35536.0,28.0625,28.4936,27.9935,28.2608,35536.0
2020-03-20 10:00:00,32.87,33.22,32.74,32.85,30926.0,28.3384,28.6401,28.2263,28.3211,30926.0
2020-03-20 10:10:00,32.85,33.18,32.76,33.06,38702.0,28.3211,28.6056,28.2435,28.5022,38702.0
2020-03-20 10:20:00,33.0,33.53,32.84,33.39,37525.0,28.4504,28.9074,28.3125,28.7867,37525.0
2020-03-20 10:30:00,33.41,33.7,33.26,33.42,36161.0,28.8039,29.0539,28.6746,28.8125,36161.0
2020-03-20 10:40:00,33.5,33.59,33.04,33.11,169569.0,28.8815,28.9591,28.4849,28.5453,169569.0
2020-03-20 10:50:00,33.13,33.54,33.04,33.23,207794.0,28.5625,28.916,28.4849,28.6487,207794.0
2020-03-20 11:00:00,33.19,33.28,32.84,32.97,42440.0,28.6143,28.6918,28.3125,28.4246,42440.0
2020-03-20 11:10:00,32.98,33.13,32.41,32.48,62755.0,28.4332,28.5625,27.9418,28.0021,62755.0
2020-03-20 11:20:00,32.43,32.49,32.02,32.36,60893.0,27.959,28.0108,27.6056,27.8987,60893.0
2020-03-20 11:30:00,32.26,32.47,32.09,32.2,59922.0,27.8125,27.9935,27.6659,27.7607,59922.0
2020-03-20 11:40:00,32.12,32.21,31.72,32.02,136850.0,27.6918,27.7694,27.3469,27.6056,136850.0
2020-03-20 11:50:00,32.04,32.25,31.88,32.12,39667.0,27.6228,27.8038,27.4849,27.6918,39667.0
2020-03-20 12:00:00,32.11,32.21,31.49,31.51,45380.0,27.6831,27.7694,27.1486,27.1659,45380.0
2020-03-20 12:10:00,31.51,31.97,31.51,31.78,47086.0,27.1659,27.5624,27.1659,27.3986,47086.0
2020-03-20 12:20:00,31.78,31.88,31.42,31.57,47015.0,27.3986,27.4849,27.0883,27.2176,47015.0
2020-03-20 12:30:00,31.58,31.82,31.51,31.75,64811.0,27.2262,27.4331,27.1659,27.3728,64811.0
2020-03-20 12:40:00,31.78,32.17,31.7,32.0,45367.0,27.3986,27.7349,27.3297,27.5883,45367.0
2020-03-20 12:50:00,32.0,32.26,32.0,32.09,26379.0,27.5883,27.8125,27.5883,27.6659,26379.0
2020-03-20 13:00:00,32.08,32.33,31.98,32.27,23703.0,27.6573,27.8728,27.5711,27.8211,23703.0
2020-03-20 13:10:00,32.28,32.43,32.1,32.35,40352.0,27.8297,27.959,27.6745,27.8901,40352.0
2020-03-20 13:20:00,32.35,32.35,32.04,32.25,30771.0,27.8901,27.8901,27.6228,27.8038,30771.0
2020-03-20 13:30:00,32.27,32.4,32.05,32.32,50142.0,27.8211,27.9332,27.6314,27.8642,50142.0
2020-03-20 13:40:00,32.27,32.35,32.11,32.13,35127.0,27.8211,27.8901,27.6831,27.7004,35127.0
2020-03-20 13:50:00,32.16,32.35,32.12,32.34,35945.0,27.7263,27.8901,27.6918,27.8814,35945.0
2020-03-20 14:00:00,32.33,32.36,32.17,32.25,62655.0,27.8728,27.8987,27.7349,27.8038,62655.0
2020-03-20 14:10:00,32.26,32.3,31.88,32.0,40653.0,27.8125,27.847,27.4849,27.5883,40653.0
2020-03-20 14:20:00,32.0,32.11,31.61,31.73,47563.0,27.5883,27.6831,27.2521,27.3555,47563.0
2020-03-20 14:30:00,31.73,31.84,31.54,31.71,44167.0,27.3555,27.4504,27.1917,27.3383,44167.0
2020-03-20 14:40:00,31.72,31.88,31.53,31.69,36020.0,27.3469,27.4849,27.1831,27.3211,36020.0
2020-03-20 14:50:00,31.72,31.8,31.13,31.32,70294.0,27.3469,27.4159,26.8383,27.0021,70294.0
2020-03-20 15:00:00,31.33,31.37,30.96,31.13,156860.0,27.0107,27.0452,26.6917,26.8383,156860.0
2020-03-20 15:10:00,31.13,31.36,30.92,30.97,73577.0,26.8383,27.0365,26.6572,26.7003,73577.0
2020-03-20 15:20:00,31.01,31.36,30.99,31.23,127701.0,26.7348,27.0365,26.7176,26.9245,127701.0
2020-03-20 15:30:00,31.27,31.4,30.88,30.97,171427.0,26.959,27.071,26.6227,26.7003,171427.0
2020-03-20 15:40:00,30.96,31.22,30.66,30.69,182953.0,26.6917,26.9158,26.4331,26.4589,182953.0
2020-03-20 15:50:00,30.64,30.73,30.43,30.59,572952.0,26.4158,26.4934,26.2348,26.3727,572952.0
2020-03-23 09:30:00,30.22,31.0,30.02,30.03,221237.0,26.0537,26.7262,25.8813,25.8899,221237.0
2020-03-23 09:40:00,30.02,30.64,29.9,30.56,169095.0,25.8813,26.4158,25.7778,26.3468,169095.0
2020-03-23 09:50:00,30.56,30.73,30.37,30.62,98211.0,26.3468,26.4934,26.183,26.3986,98211.0
2020-03-23 10:00:00,30.63,30.81,30.34,30.66,98553.0,26.4072,26.5624,26.1572,26.4331,98553.0
2020-03-23 10:10:00,30.69,30.96,30.47,30.49,81057.0,26.4589,26.6917,26.2692,26.2865,81057.0
2020-03-23 10:20:00,30.53,30.93,30.5,30.88,74041.0,26.321,26.6658,26.2951,26.6227,74041.0
2020-03-23 10:30:00,30.82,30.87,30.2,30.46,53094.0,26.571,26.6141,26.0365,26.2606,53094.0
2020-03-23 10:40:00,30.44,30.8,30.26,30.34,57531.0,26.2434,26.5538,26.0882,26.1572,57531.0
2020-03-23 10:50:00,30.34,30.46,29.95,29.99,84787.0,26.1572,26.2606,25.8209,25.8554,84787.0
2020-03-23 11:00:00,29.96,30.36,29.9,30.13,74107.0,25.8296,26.1744,25.7778,25.9761,74107.0
2020-03-23 11:10:00,30.13,30.26,29.85,29.88,63581.0,25.9761,26.0882,25.7347,25.7606,63581.0
2020-03-23 11:20:00,29.86,29.91,29.63,29.64,51405.0,25.7433,25.7865,25.5451,25.5537,51405.0
2020-03-23 11:30:00,29.66,29.91,29.58,29.58,58546.0,25.5709,25.7865,25.5019,25.5019,58546.0
2020-03-23 11:40:00,29.57,29.66,29.31,29.49,77021.0,25.4933,25.5709,25.2692,25.4244,77021.0
2020-03-23 11:50:00,29.51,29.7,29.32,29.51,55167.0,25.4416,25.6054,25.2778,25.4416,55167.0
2020-03-23 12:00:00,29.49,29.69,29.33,29.36,45265.0,25.4244,25.5968,25.2864,25.3123,45265.0
2020-03-23 12:10:00,29.36,29.96,29.25,29.8,64729.0,25.3123,25.8296,25.2174,25.6916,64729.0
2020-03-23 12:20:00,29.9,30.08,29.76,29.89,93086.0,25.7778,25.933,25.6571,25.7692,93086.0
2020-03-23 12:30:00,29.93,29.93,29.61,29.78,50294.0,25.8037,25.8037,25.5278,25.6744,50294.0
2020-03-23 12:40:00,29.82,30.3,29.75,30.25,71546.0,25.7089,26.1227,25.6485,26.0796,71546.0
2020-03-23 12:50:00,30.24,30.47,30.06,30.28,79783.0,26.071,26.2692,25.9158,26.1054,79783.0
2020-03-23 13:00:00,30.26,30.26,29.86,30.06,63242.0,26.0882,26.0882,25.7433,25.9158,63242.0
2020-03-23 13:10:00,30.08,30.48,30.05,30.25,87460.0,25.933,26.2779,25.9072,26.0796,87460.0
2020-03-23 13:20:00,30.21,30.27,29.74,29.76,51187.0,26.0451,26.0968,25.6399,25.6571,51187.0
2020-03-23 13:30:00,29.73,30.01,29.58,29.74,83804.0,25.6313,25.8727,25.5019,25.6399,83804.0
2020-03-23 13:40:00,29.79,30.35,29.78,30.27,70670.0,25.683,26.1658,25.6744,26.0968,70670.0
2020-03-23 13:50:00,30.3,30.34,29.61,29.78,59625.0,26.1227,26.1572,25.5278,25.6744,59625.0
2020-03-23 14:00:00,29.76,29.9,29.45,29.58,78128.0,25.6571,25.7778,25.3899,25.5019,78128.0
2020-03-23 14:10:00,29.56,29.83,29.56,29.63,82140.0,25.4847,25.7175,25.4847,25.5451,82140.0
2020-03-23 14:20:00,29.65,30.18,29.57,30.0,107092.0,25.5623,26.0192,25.4933,25.864,107092.0
2020-03-23 14:30:00,30.03,30.05,29.69,29.84,83848.0,25.8899,25.9072,25.5968,25.7261,83848.0
2020-03-23 14:40:00,29.89,30.25,29.84,30.15,87198.0,25.7692,26.0796,25.7261,25.9934,87198.0
2020-03-23 14:50:00,30.1,30.1,29.62,29.65,59373.0,25.9503,25.9503,25.5364,25.5623,59373.0
2020-03-23 15:00:00,29.7,29.83,29.35,29.35,124508.0,25.6054,25.7175,25.3037,25.3037,124508.0
2020-03-23 15:10:00,29.35,29.42,29.12,29.2,134548.0,25.3037,25.364,25.1054,25.1743,134548.0
2020-03-23 15:20:00,29.2,29.27,29.03,29.13,106116.0,25.1743,25.2347,25.0278,25.114,106116.0
2020-03-23 15:30:00,29.14,29.22,28.92,29.08,117012.0,25.1226,25.1916,24.9329,25.0709,117012.0
2020-03-23 15:40:00,29.11,29.29,28.94,28.96,147857.0,25.0967,25.2519,24.9502,24.9674,147857.0
2020-03-23 15:50:00,28.94,29.7,28.93,29.29,389693.0,24.9502,25.6054,24.9416,25.2519,389693.0
2020-03-24 09:30:00,30.85,31.49,30.73,31.27,167211.0,26.5969,27.1486,26.4934,26.959,167211.0
2020-03-24 09:40:00,31.36,31.39,30.61,30.71,127448.0,27.0365,27.0624,26.3899,26.4762,127448.0
2020-03-24 09:50:00,30.71,30.89,30.51,30.56,137252.0,26.4762,26.6313,26.3037,26.3468,137252.0
2020-03-24 10:00:00,30.55,30.77,30.5,30.6,89510.0,26.3382,26.5279,26.2951,26.3813,89510.0
2020-03-24 10:10:00,30.61,31.09,30.51,30.97,91315.0,26.3899,26.8038,26.3037,26.7003,91315.0
2020-03-24 10:20:00,31.05,31.38,30.97,31.29,83222.0,26.7693,27.0538,26.7003,26.9762,83222.0
2020-03-24 10:30:00,31.28,31.5,31.15,31.46,72406.0,26.9676,27.1572,26.8555,27.1228,72406.0
2020-03-24 10:40:00,31.45,31.59,31.35,31.44,70235.0,27.1141,27.2348,27.0279,27.1055,70235.0
2020-03-24 10:50:00,31.43,31.55,31.33,31.41,83588.0,27.0969,27.2004,27.0107,27.0797,83588.0
2020-03-24 11:00:00,31.42,31.47,31.08,31.11,71137.0,27.0883,27.1314,26.7951,26.821,71137.0
2020-03-24 11:10:00,31.07,31.27,31.02,31.12,83101.0,26.7865,26.959,26.7434,26.8296,83101.0
2020-03-24 11:20:00,31.13,31.31,30.99,31.12,93291.0,26.8383,26.9934,26.7176,26.8296,93291.0
2020-03-24 11:30:00,31.14,31.59,31.08,31.58,62817.0,26.8469,27.2348,26.7951,27.2262,62817.0
2020-03-24 11:40:00,31.58,31.7,31.52,31.59,70531.0,27.2262,27.3297,27.1745,27.2348,70531.0
2020-03-24 11:50:00,31.61,31.94,31.58,31.91,47058.0,27.2521,27.5366,27.2262,27.5107,47058.0
2020-03-24 12:00:00,31.94,32.14,31.92,31.92,94637.0,27.5366,27.709,27.5193,27.5193,94637.0
2020-03-24 12:10:00,31.96,32.14,31.9,32.1,69479.0,27.5538,27.709,27.5021,27.6745,69479.0
2020-03-24 12:20:00,32.09,32.24,32.02,32.23,99402.0,27.6659,27.7952,27.6056,27.7866,99402.0
2020-03-24 12:30:00,32.23,32.39,32.03,32.37,80162.0,27.7866,27.9245,27.6142,27.9073,80162.0
2020-03-24 12:40:00,32.36,32.49,32.16,32.21,94311.0,27.8987,28.0108,27.7263,27.7694,94311.0
2020-03-24 12:50:00,32.22,32.27,31.87,31.91,89206.0,27.778,27.8211,27.4762,27.5107,89206.0
2020-03-24 13:00:00,31.92,32.09,31.87,31.9,115409.0,27.5193,27.6659,27.4762,27.5021,115409.0
2020-03-24 13:10:00,31.9,32.05,31.75,31.91,42484.0,27.5021,27.6314,27.3728,27.5107,42484.0
2020-03-24 13:20:00,31.91,32.1,31.8,32.0,44304.0,27.5107,27.6745,27.4159,27.5883,44304.0
2020-03-24 13:30:00,31.99,32.15,31.96,32.08,87245.0,27.5797,27.7176,27.5538,27.6573,87245.0
2020-03-24 13:40:00,32.09,32.11,31.76,31.81,114418.0,27.6659,27.6831,27.3814,27.4245,114418.0
2020-03-24 13:50:00,31.8,31.85,31.59,31.67,89991.0,27.4159,27.459,27.2348,27.3038,89991.0
2020-03-24 14:00:00,31.66,31.8,31.49,31.5,110500.0,27.2952,27.4159,27.1486,27.1572,110500.0
2020-03-24 14:10:00,31.52,31.8,31.44,31.7,113583.0,27.1745,27.4159,27.1055,27.3297,113583.0
2020-03-24 14:20:00,31.71,31.84,31.62,31.76,62819.0,27.3383,27.4504,27.2607,27.3814,62819.0
2020-03-24 14:30:00,31.76,31.88,31.62,31.87,81614.0,27.3814,27.4849,27.2607,27.4762,81614.0
2020-03-24 14:40:00,31.88,31.93,31.67,31.71,58664.0,27.4849,27.528,27.3038,27.3383,58664.0
2020-03-24 14:50:00,31.7,32.08,31.64,32.07,120128.0,27.3297,27.6573,27.2779,27.6487,120128.0
2020-03-24 15:00:00,32.07,32.26,31.95,32.23,97505.0,27.6487,27.8125,27.5452,27.7866,97505.0
2020-03-24 15:10:00,32.23,32.28,32.02,32.09,79602.0,27.7866,27.8297,27.6056,27.6659,79602.0
2020-03-24 15:20:00,32.08,32.2,32.03,32.19,73555.0,27.6573,27.7607,27.6142,27.7521,73555.0
2020-03-24 15:30:00,32.19,32.23,32.03,32.1,111757.0,27.7521,27.7866,27.6142,27.6745,111757.0
2020-03-24 15:40:00,32.11,32.22,31.82,31.83,150321.0,27.6831,27.778,27.4331,27.4418,150321.0
2020-03-24 15:50:00,31.82,32.46,31.81,32.31,369014.0,27.4331,27.9849,27.4245,27.8556,369014.0
2020-03-25 09:30:00,32.38,33.14,31.88,33.04,219968.0,27.9159,28.5711,27.4849,28.4849,219968.0
2020-03-25 09:40:00,33.03,33.03,32.71,32.72,119408.0,28.4763,28.4763,28.2004,28.2091,119408.0
2020-03-25 09:50:00,32.73,32.81,32.46,32.56,127170.0,28.2177,28.2866,27.9849,28.0711,127170.0
2020-03-25 10:00:00,32.53,32.87,32.5,32.83,73786.0,28.0452,28.3384,28.0194,28.3039,73786.0
2020-03-25 10:10:00,32.81,32.87,32.5,32.53,59295.0,28.2866,28.3384,28.0194,28.0452,59295.0
2020-03-25 10:20:00,32.52,32.83,32.5,32.67,41998.0,28.0366,28.3039,28.0194,28.1659,41998.0
2020-03-25 10:30:00,32.74,33.1,32.63,33.08,35758.0,28.2263,28.5367,28.1315,28.5194,35758.0
2020-03-25 10:40:00,33.06,33.34,32.98,33.14,35548.0,28.5022,28.7436,28.4332,28.5711,35548.0
2020-03-25 10:50:00,33.12,33.5,33.12,33.45,33224.0,28.5539,28.8815,28.5539,28.8384,33224.0
2020-03-25 11:00:00,33.47,33.79,33.39,33.46,60079.0,28.8557,29.1315,28.7867,28.847,60079.0
2020-03-25 11:10:00,33.47,33.48,33.14,33.26,54674.0,28.8557,28.8643,28.5711,28.6746,54674.0
2020-03-25 11:20:00,33.26,33.5,33.1,33.28,46149.0,28.6746,28.8815,28.5367,28.6918,46149.0
2020-03-25 11:30:00,33.26,33.49,33.22,33.36,35873.0,28.6746,28.8729,28.6401,28.7608,35873.0
2020-03-25 11:40:00,33.39,33.42,33.2,33.38,24060.0,28.7867,28.8125,28.6229,28.7781,24060.0
2020-03-25 11:50:00,33.41,33.5,33.28,33.41,31695.0,28.8039,28.8815,28.6918,28.8039,31695.0
2020-03-25 12:00:00,33.41,33.64,33.35,33.51,38639.0,28.8039,29.0022,28.7522,28.8901,38639.0
2020-03-25 12:10:00,33.49,33.75,33.38,33.55,52686.0,28.8729,29.097,28.7781,28.9246,52686.0
2020-03-25 12:20:00,33.55,33.8,33.54,33.63,40883.0,28.9246,29.1402,28.916,28.9936,40883.0
2020-03-25 12:30:00,33.63,33.84,33.44,33.82,58258.0,28.9936,29.1746,28.8298,29.1574,58258.0
2020-03-25 12:40:00,33.79,33.8,33.56,33.58,79065.0,29.1315,29.1402,28.9332,28.9505,79065.0
2020-03-25 12:50:00,33.58,33.69,33.28,33.37,84699.0,28.9505,29.0453,28.6918,28.7694,84699.0
2020-03-25 13:00:00,33.36,33.71,33.34,33.69,42984.0,28.7608,29.0626,28.7436,29.0453,42984.0
2020-03-25 13:10:00,33.67,33.74,33.39,33.65,128088.0,29.0281,29.0884,28.7867,29.0108,128088.0
2020-03-25 13:20:00,33.64,33.74,33.5,33.68,92492.0,29.0022,29.0884,28.8815,29.0367,92492.0
2020-03-25 13:30:00,33.68,33.92,33.59,33.87,38314.0,29.0367,29.2436,28.9591,29.2005,38314.0
2020-03-25 13:40:00,33.88,34.04,33.82,33.9,52792.0,29.2091,29.3471,29.1574,29.2264,52792.0
2020-03-25 13:50:00,33.91,33.92,33.52,33.58,61487.0,29.235,29.2436,28.8988,28.9505,61487.0
2020-03-25 14:00:00,33.6,33.65,33.19,33.31,63112.0,28.9677,29.0108,28.6143,28.7177,63112.0
2020-03-25 14:10:00,33.31,33.66,33.22,33.65,34919.0,28.7177,29.0195,28.6401,29.0108,34919.0
2020-03-25 14:20:00,33.63,33.75,33.39,33.54,68858.0,28.9936,29.097,28.7867,28.916,68858.0
2020-03-25 14:30:00,33.52,33.58,33.17,33.32,49029.0,28.8988,28.9505,28.597,28.7263,49029.0
2020-03-25 14:40:00,33.35,33.58,33.21,33.56,39931.0,28.7522,28.9505,28.6315,28.9332,39931.0
2020-03-25 14:50:00,33.58,33.94,33.57,33.86,87422.0,28.9505,29.2609,28.9419,29.1919,87422.0
2020-03-25 15:00:00,33.86,33.91,33.66,33.73,62728.0,29.1919,29.235,29.0195,29.0798,62728.0
2020-03-25 15:10:00,33.73,33.84,33.64,33.75,53143.0,29.0798,29.1746,29.0022,29.097,53143.0
2020-03-25 15:20:00,33.77,33.89,33.6,33.7,72335.0,29.1143,29.2177,28.9677,29.0539,72335.0
2020-03-25 15:30:00,33.71,33.88,33.71,33.74,60560.0,29.0626,29.2091,29.0626,29.0884,60560.0
2020-03-25 15:40:00,33.73,33.82,33.25,33.33,96137.0,29.0798,29.1574,28.666,28.735,96137.0
2020-03-25 15:50:00,33.31,33.33,32.54,32.69,326092.0,28.7177,28.735,28.0539,28.1832,326092.0
2020-03-26 09:30:00,33.12,33.45,32.83,33.27,125397.0,28.5539,28.8384,28.3039,28.6832,125397.0
2020-03-26 09:40:00,33.32,33.41,32.83,33.07,73375.0,28.7263,28.8039,28.3039,28.5108,73375.0
2020-03-26 09:50:00,32.96,33.54,32.88,33.48,42233.0,28.416,28.916,28.347,28.8643,42233.0
2020-03-26 10:00:00,33.5,33.78,33.3,33.78,62090.0,28.8815,29.1229,28.7091,29.1229,62090.0
2020-03-26 10:10:00,33.81,34.15,33.68,34.15,67194.0,29.1488,29.4419,29.0367,29.4419,67194.0
2020-03-26 10:20:00,34.19,34.28,33.78,33.87,35518.0,29.4764,29.554,29.1229,29.2005,35518.0
2020-03-26 10:30:00,33.84,34.07,33.68,33.75,39252.0,29.1746,29.3729,29.0367,29.097,39252.0
2020-03-26 10:40:00,33.68,33.84,33.52,33.62,35848.0,29.0367,29.1746,28.8988,28.985,35848.0
2020-03-26 10:50:00,33.62,33.85,33.53,33.83,38714.0,28.985,29.1833,28.9074,29.166,38714.0
2020-03-26 11:00:00,33.86,33.88,33.62,33.7,30610.0,29.1919,29.2091,28.985,29.0539,30610.0
2020-03-26 11:10:00,33.75,33.95,33.71,33.94,21630.0,29.097,29.2695,29.0626,29.2609,21630.0
2020-03-26 11:20:00,33.93,34.18,33.87,34.16,59249.0,29.2522,29.4678,29.2005,29.4505,59249.0
2020-03-26 11:30:00,34.12,34.24,34.01,34.07,52139.0,29.416,29.5195,29.3212,29.3729,52139.0
2020-03-26 11:40:00,34.05,34.14,33.67,33.77,50105.0,29.3557,29.4333,29.0281,29.1143,50105.0
2020-03-26 11:50:00,33.74,34.2,33.67,34.2,73131.0,29.0884,29.485,29.0281,29.485,73131.0
2020-03-26 12:00:00,34.19,34.43,34.06,34.06,73505.0,29.4764,29.6833,29.3643,29.3643,73505.0
2020-03-26 12:10:00,34.06,34.08,33.71,33.73,55959.0,29.3643,29.3816,29.0626,29.0798,55959.0
2020-03-26 12:20:00,33.71,33.92,33.7,33.8,42309.0,29.0626,29.2436,29.0539,29.1402,42309.0
2020-03-26 12:30:00,33.77,33.92,33.66,33.76,47131.0,29.1143,29.2436,29.0195,29.1057,47131.0
2020-03-26 12:40:00,33.75,33.84,33.66,33.82,49852.0,29.097,29.1746,29.0195,29.1574,49852.0
2020-03-26 12:50:00,33.82,34.04,33.82,34.01,36561.0,29.1574,29.3471,29.1574,29.3212,36561.0
2020-03-26 13:00:00,34.04,34.18,33.85,33.87,40926.0,29.3471,29.4678,29.1833,29.2005,40926.0
2020-03-26 13:10:00,33.89,33.93,33.71,33.73,43063.0,29.2177,29.2522,29.0626,29.0798,43063.0
2020-03-26 13:20:00,33.74,33.74,33.53,33.66,27844.0,29.0884,29.0884,28.9074,29.0195,27844.0
2020-03-26 13:30:00,33.63,33.74,33.53,33.72,36467.0,28.9936,29.0884,28.9074,29.0712,36467.0
2020-03-26 13:40:00,33.73,33.91,33.71,33.9,34146.0,29.0798,29.235,29.0626,29.2264,34146.0
2020-03-26 13:50:00,33.89,33.91,33.63,33.65,31282.0,29.2177,29.235,28.9936,29.0108,31282.0
2020-03-26 14:00:00,33.69,33.71,33.45,33.52,35156.0,29.0453,29.0626,28.8384,28.8988,35156.0
2020-03-26 14:10:00,33.53,33.6,33.38,33.44,94259.0,28.9074,28.9677,28.7781,28.8298,94259.0
2020-03-26 14:20:00,33.41,33.54,33.39,33.47,48219.0,28.8039,28.916,28.7867,28.8557,48219.0
2020-03-26 14:30:00,33.47,33.75,33.44,33.61,66972.0,28.8557,29.097,28.8298,28.9764,66972.0
2020-03-26 14:40:00,33.61,33.7,33.48,33.58,41882.0,28.9764,29.0539,28.8643,28.9505,41882.0
2020-03-26 14:50:00,33.59,33.81,33.59,33.78,46895.0,28.9591,29.1488,28.9591,29.1229,46895.0
2020-03-26 15:00:00,33.78,33.85,33.62,33.62,82366.0,29.1229,29.1833,28.985,28.985,82366.0
2020-03-26 15:10:00,33.65,33.75,33.61,33.73,51381.0,29.0108,29.097,28.9764,29.0798,51381.0
2020-03-26 15:20:00,33.73,33.88,33.66,33.86,63849.0,29.0798,29.2091,29.0195,29.1919,63849.0
2020-03-26 15:30:00,33.87,34.14,33.72,33.86,76176.0,29.2005,29.4333,29.0712,29.1919,76176.0
2020-03-26 15:40:00,33.87,34.09,33.76,34.05,129622.0,29.2005,29.3902,29.1057,29.3557,129622.0
2020-03-26 15:50:00,34.03,34.79,34.03,34.41,445924.0,29.3384,29.9937,29.3384,29.6661,445924.0
2020-03-27 09:30:00,33.5,33.97,33.36,33.6,146095.0,28.8815,29.2867,28.7608,28.9677,146095.0
2020-03-27 09:40:00,33.6,33.6,33.28,33.3,53534.0,28.9677,28.9677,28.6918,28.7091,53534.0
2020-03-27 09:50:00,33.31,33.56,33.29,33.34,36699.0,28.7177,28.9332,28.7005,28.7436,36699.0
2020-03-27 10:00:00,33.35,33.99,33.15,33.91,86248.0,28.7522,29.304,28.5798,29.235,86248.0
2020-03-27 10:10:00,33.94,33.96,33.46,33.57,51768.0,29.2609,29.2781,28.847,28.9419,51768.0
2020-03-27 10:20:00,33.52,33.7,33.34,33.59,34163.0,28.8988,29.0539,28.7436,28.9591,34163.0
2020-03-27 10:30:00,33.59,33.59,33.35,33.5,46859.0,28.9591,28.9591,28.7522,28.8815,46859.0
2020-03-27 10:40:00,33.5,33.59,33.35,33.47,31186.0,28.8815,28.9591,28.7522,28.8557,31186.0
2020-03-27 10:50:00,33.48,33.76,33.4,33.76,27439.0,28.8643,29.1057,28.7953,29.1057,27439.0
2020-03-27 11:00:00,33.77,33.91,33.67,33.9,28781.0,29.1143,29.235,29.0281,29.2264,28781.0
2020-03-27 11:10:00,33.91,34.09,33.76,33.98,35341.0,29.235,29.3902,29.1057,29.2953,35341.0
2020-03-27 11:20:00,33.96,33.98,33.64,33.7,43449.0,29.2781,29.2953,29.0022,29.0539,43449.0
2020-03-27 11:30:00,33.7,33.8,33.54,33.73,35721.0,29.0539,29.1402,28.916,29.0798,35721.0
2020-03-27 11:40:00,33.7,33.73,33.47,33.52,44128.0,29.0539,29.0798,28.8557,28.8988,44128.0
2020-03-27 11:50:00,33.58,33.63,33.41,33.42,25081.0,28.9505,28.9936,28.8039,28.8125,25081.0
2020-03-27 12:00:00,33.39,33.52,33.36,33.5,25854.0,28.7867,28.8988,28.7608,28.8815,25854.0
2020-03-27 12:10:00,33.51,33.61,33.37,33.61,52037.0,28.8901,28.9764,28.7694,28.9764,52037.0
2020-03-27 12:20:00,33.6,33.69,33.46,33.59,23670.0,28.9677,29.0453,28.847,28.9591,23670.0
2020-03-27 12:30:00,33.57,33.85,33.57,33.73,33681.0,28.9419,29.1833,28.9419,29.0798,33681.0
2020-03-27 12:40:00,33.71,33.85,33.68,33.79,28499.0,29.0626,29.1833,29.0367,29.1315,28499.0
2020-03-27 12:50:00,33.79,33.92,33.73,33.92,41468.0,29.1315,29.2436,29.0798,29.2436,41468.0
2020-03-27 13:00:00,33.92,34.0,33.7,33.7,24043.0,29.2436,29.3126,29.0539,29.0539,24043.0
2020-03-27 13:10:00,33.73,33.81,33.67,33.79,24740.0,29.0798,29.1488,29.0281,29.1315,24740.0
2020-03-27 13:20:00,33.79,34.0,33.74,33.76,54248.0,29.1315,29.3126,29.0884,29.1057,54248.0
2020-03-27 13:30:00,33.76,34.15,33.69,34.15,57029.0,29.1057,29.4419,29.0453,29.4419,57029.0
2020-03-27 13:40:00,34.15,34.26,33.96,34.11,50590.0,29.4419,29.5367,29.2781,29.4074,50590.0
2020-03-27 13:50:00,34.13,34.19,33.88,33.88,44335.0,29.4247,29.4764,29.2091,29.2091,44335.0
2020-03-27 14:00:00,33.89,34.06,33.79,33.96,62289.0,29.2177,29.3643,29.1315,29.2781,62289.0
2020-03-27 14:10:00,33.96,34.1,33.96,34.03,38645.0,29.2781,29.3988,29.2781,29.3384,38645.0
2020-03-27 14:20:00,34.02,34.03,33.83,33.92,48409.0,29.3298,29.3384,29.166,29.2436,48409.0
2020-03-27 14:30:00,33.92,34.0,33.88,33.9,40040.0,29.2436,29.3126,29.2091,29.2264,40040.0
2020-03-27 14:40:00,33.91,33.93,33.65,33.66,53916.0,29.235,29.2522,29.0108,29.0195,53916.0
2020-03-27 14:50:00,33.65,33.97,33.6,33.96,55339.0,29.0108,29.2867,28.9677,29.2781,55339.0
2020-03-27 15:00:00,33.94,34.03,33.84,34.01,70059.0,29.2609,29.3384,29.1746,29.3212,70059.0
2020-03-27 15:10:00,33.99,34.25,33.98,34.23,61521.0,29.304,29.5281,29.2953,29.5109,61521.0
2020-03-27 15:20:00,34.22,34.43,34.1,34.27,58035.0,29.5023,29.6833,29.3988,29.5454,58035.0
2020-03-27 15:30:00,34.29,34.32,33.93,33.94,90095.0,29.5626,29.5885,29.2522,29.2609,90095.0
2020-03-27 15:40:00,33.92,33.96,33.6,33.62,108898.0,29.2436,29.2781,28.9677,28.985,108898.0
2020-03-27 15:50:00,33.62,33.63,33.31,33.52,333596.0,28.985,28.9936,28.7177,28.8988,333596.0
2020-03-30 09:30:00,33.78,33.96,33.5,33.5,119554.0,29.1229,29.2781,28.8815,28.8815,119554.0
2020-03-30 09:40:00,33.54,33.7,33.45,33.63,52780.0,28.916,29.0539,28.8384,28.9936,52780.0
2020-03-30 09:50:00,33.63,33.76,33.29,33.52,51386.0,28.9936,29.1057,28.7005,28.8988,51386.0
2020-03-30 10:00:00,33.53,33.55,33.28,33.48,24729.0,28.9074,28.9246,28.6918,28.8643,24729.0
2020-03-30 10:10:00,33.47,33.64,33.31,33.64,42378.0,28.8557,29.0022,28.7177,29.0022,42378.0
2020-03-30 10:20:00,33.6,33.68,33.54,33.59,34127.0,28.9677,29.0367,28.916,28.9591,34127.0
2020-03-30 10:30:00,33.6,34.03,33.51,34.0,68621.0,28.9677,29.3384,28.8901,29.3126,68621.0
2020-03-30 10:40:00,33.99,34.15,33.98,34.12,43291.0,29.304,29.4419,29.2953,29.416,43291.0
2020-03-30 10:50:00,34.09,34.13,34.02,34.1,30256.0,29.3902,29.4247,29.3298,29.3988,30256.0
2020-03-30 11:00:00,34.12,34.29,34.07,34.2,39074.0,29.416,29.5626,29.3729,29.485,39074.0
2020-03-30 11:10:00,34.2,34.54,34.18,34.52,54458.0,29.485,29.7781,29.4678,29.7609,54458.0
2020-03-30 11:20:00,34.53,34.62,34.41,34.54,48429.0,29.7695,29.8471,29.6661,29.7781,48429.0
2020-03-30 11:30:00,34.54,34.54,34.37,34.44,43796.0,29.7781,29.7781,29.6316,29.6919,43796.0
2020-03-30 11:40:00,34.43,34.54,34.41,34.49,29020.0,29.6833,29.7781,29.6661,29.735,29020.0
2020-03-30 11:50:00,34.48,34.63,34.48,34.6,36997.0,29.7264,29.8557,29.7264,29.8299,36997.0
2020-03-30 12:00:00,34.61,34.72,34.54,34.65,78003.0,29.8385,29.9333,29.7781,29.873,78003.0
2020-03-30 12:10:00,34.66,34.86,34.61,34.83,38358.0,29.8816,30.054,29.8385,30.0282,38358.0
2020-03-30 12:20:00,34.82,34.85,34.64,34.84,29021.0,30.0195,30.0454,29.8643,30.0368,29021.0
2020-03-30 12:30:00,34.84,34.86,34.6,34.76,123988.0,30.0368,30.054,29.8299,29.9678,123988.0
2020-03-30 12:40:00,34.76,34.79,34.66,34.73,30077.0,29.9678,29.9937,29.8816,29.9419,30077.0
2020-03-30 12:50:00,34.77,34.83,34.66,34.7,15827.0,29.9764,30.0282,29.8816,29.9161,15827.0
2020-03-30 13:00:00,34.67,34.68,34.52,34.52,39755.0,29.8902,29.8988,29.7609,29.7609,39755.0
2020-03-30 13:10:00,34.53,34.88,34.53,34.84,49592.0,29.7695,30.0713,29.7695,30.0368,49592.0
2020-03-30 13:20:00,34.84,34.9,34.75,34.89,20518.0,30.0368,30.0885,29.9592,30.0799,20518.0
2020-03-30 13:30:00,34.89,34.91,34.81,34.9,32424.0,30.0799,30.0971,30.0109,30.0885,32424.0
2020-03-30 13:40:00,34.93,34.93,34.76,34.84,20775.0,30.1144,30.1144,29.9678,30.0368,20775.0
2020-03-30 13:50:00,34.83,34.85,34.74,34.81,33947.0,30.0282,30.0454,29.9506,30.0109,33947.0
2020-03-30 14:00:00,34.8,34.88,34.77,34.84,44418.0,30.0023,30.0713,29.9764,30.0368,44418.0
2020-03-30 14:10:00,34.83,34.86,34.65,34.79,67052.0,30.0282,30.054,29.873,29.9937,67052.0
2020-03-30 14:20:00,34.79,35.0,34.7,34.99,51020.0,29.9937,30.1747,29.9161,30.1661,51020.0
2020-03-30 14:30:00,34.97,35.19,34.97,35.18,38764.0,30.1489,30.3385,30.1489,30.3299,38764.0
2020-03-30 14:40:00,35.18,35.38,35.16,35.3,95571.0,30.3299,30.5023,30.3127,30.4334,95571.0
2020-03-30 14:50:00,35.31,35.43,35.23,35.41,45351.0,30.442,30.5454,30.373,30.5282,45351.0
2020-03-30 15:00:00,35.43,35.67,35.38,35.63,47352.0,30.5454,30.7523,30.5023,30.7179,47352.0
2020-03-30 15:10:00,35.62,35.68,35.45,35.62,72726.0,30.7092,30.761,30.5627,30.7092,72726.0
2020-03-30 15:20:00,35.63,35.74,35.38,35.55,68844.0,30.7179,30.8127,30.5023,30.6489,68844.0
2020-03-30 15:30:00,35.55,35.78,35.46,35.77,65152.0,30.6489,30.8472,30.5713,30.8386,65152.0
2020-03-30 15:40:00,35.75,35.89,35.67,35.76,98086.0,30.8213,30.942,30.7523,30.8299,98086.0
2020-03-30 15:50:00,35.76,36.0,35.75,35.82,270647.0,30.8299,31.0369,30.8213,30.8817,270647.0
2020-03-31 09:30:00,35.86,36.01,35.49,35.55,158786.0,30.9162,31.0455,30.5972,30.6489,158786.0
2020-03-31 09:40:00,35.59,35.87,35.41,35.44,52424.0,30.6834,30.9248,30.5282,30.5541,52424.0
2020-03-31 09:50:00,35.44,35.86,35.33,35.81,62273.0,30.5541,30.9162,30.4592,30.873,62273.0
2020-03-31 10:00:00,35.82,36.15,35.73,36.1,41598.0,30.8817,31.1662,30.8041,31.1231,41598.0
2020-03-31 10:10:00,36.12,36.48,36.12,36.43,57841.0,31.1403,31.4507,31.1403,31.4076,57841.0
2020-03-31 10:20:00,36.43,36.46,36.08,36.13,40024.0,31.4076,31.4334,31.1058,31.1489,40024.0
2020-03-31 10:30:00,36.12,36.2,36.04,36.17,43735.0,31.1403,31.2093,31.0713,31.1834,43735.0
2020-03-31 10:40:00,36.17,36.25,36.11,36.22,46486.0,31.1834,31.2524,31.1317,31.2265,46486.0
2020-03-31 10:50:00,36.18,36.45,36.17,36.37,56364.0,31.192,31.4248,31.1834,31.3558,56364.0
2020-03-31 11:00:00,36.38,36.39,36.23,36.25,75879.0,31.3645,31.3731,31.2351,31.2524,75879.0
2020-03-31 11:10:00,36.26,36.33,36.18,36.25,99667.0,31.261,31.3214,31.192,31.2524,99667.0
2020-03-31 11:20:00,36.27,36.32,36.18,36.27,51782.0,31.2696,31.3127,31.192,31.2696,51782.0
2020-03-31 11:30:00,36.26,36.28,36.01,36.03,144014.0,31.261,31.2783,31.0455,31.0627,144014.0
2020-03-31 11:40:00,36.02,36.09,35.96,36.05,88488.0,31.0541,31.1144,31.0024,31.08,88488.0
2020-03-31 11:50:00,36.06,36.08,35.94,36.04,40471.0,31.0886,31.1058,30.9851,31.0713,40471.0
2020-03-31 12:00:00,36.03,36.06,35.93,36.06,42868.0,31.0627,31.0886,30.9765,31.0886,42868.0
2020-03-31 12:10:00,36.05,36.06,35.97,36.03,41495.0,31.08,31.0886,31.011,31.0627,41495.0
2020-03-31 12:20:00,36.04,36.04,35.65,35.72,62002.0,31.0713,31.0713,30.7351,30.7955,62002.0
2020-03-31 12:30:00,35.7,35.71,35.35,35.38,55214.0,30.7782,30.7868,30.4765,30.5023,55214.0
2020-03-31 12:40:00,35.38,35.63,35.38,35.57,26868.0,30.5023,30.7179,30.5023,30.6661,26868.0
2020-03-31 12:50:00,35.58,35.6,35.34,35.37,40031.0,30.6748,30.692,30.4678,30.4937,40031.0
2020-03-31 13:00:00,35.37,35.49,35.17,35.23,55034.0,30.4937,30.5972,30.3213,30.373,55034.0
2020-03-31 13:10:00,35.23,35.33,35.16,35.24,47507.0,30.373,30.4592,30.3127,30.3816,47507.0
2020-03-31 13:20:00,35.23,35.24,35.13,35.17,58423.0,30.373,30.3816,30.2868,30.3213,58423.0
2020-03-31 13:30:00,35.17,35.31,35.11,35.27,36891.0,30.3213,30.442,30.2696,30.4075,36891.0
2020-03-31 13:40:00,35.28,35.41,35.21,35.37,42112.0,30.4161,30.5282,30.3558,30.4937,42112.0
2020-03-31 13:50:00,35.36,35.43,35.22,35.37,62618.0,30.4851,30.5454,30.3644,30.4937,62618.0
2020-03-31 14:00:00,35.35,35.37,35.2,35.32,39128.0,30.4765,30.4937,30.3471,30.4506,39128.0
2020-03-31 14:10:00,35.32,35.32,34.97,35.02,76172.0,30.4506,30.4506,30.1489,30.192,76172.0
2020-03-31 14:20:00,35.04,35.22,35.03,35.2,39761.0,30.2092,30.3644,30.2006,30.3471,39761.0
2020-03-31 14:30:00,35.21,35.38,35.19,35.36,24992.0,30.3558,30.5023,30.3385,30.4851,24992.0
2020-03-31 14:40:00,35.36,35.4,35.11,35.15,60394.0,30.4851,30.5196,30.2696,30.304,60394.0
2020-03-31 14:50:00,35.15,35.31,35.14,35.22,44714.0,30.304,30.442,30.2954,30.3644,44714.0
2020-03-31 15:00:00,35.2,35.26,35.08,35.17,41419.0,30.3471,30.3989,30.2437,30.3213,41419.0
2020-03-31 15:10:00,35.16,35.16,34.85,34.85,59058.0,30.3127,30.3127,30.0454,30.0454,59058.0
2020-03-31 15:20:00,34.88,34.9,34.73,34.79,58876.0,30.0713,30.0885,29.9419,29.9937,58876.0
2020-03-31 15:30:00,34.77,34.93,34.76,34.89,62890.0,29.9764,30.1144,29.9678,30.0799,62890.0
2020-03-31 15:40:00,34.88,35.05,34.86,34.91,187852.0,30.0713,30.2178,30.054,30.0971,187852.0
2020-03-31 15:50:00,34.91,35.45,34.91,35.17,371158.0,30.0971,30.5627,30.0971,30.3213,371158.0
2020-04-01 09:30:00,33.7,34.2,33.52,34.05,117685.0,29.0539,29.485,28.8988,29.3557,117685.0
2020-04-01 09:40:00,34.07,34.45,34.0,34.45,40927.0,29.3729,29.7005,29.3126,29.7005,40927.0
2020-04-01 09:50:00,34.44,34.45,34.09,34.1,85450.0,29.6919,29.7005,29.3902,29.3988,85450.0
2020-04-01 10:00:00,34.24,34.49,34.13,34.42,44064.0,29.5195,29.735,29.4247,29.6747,44064.0
2020-04-01 10:10:00,34.4,34.61,34.33,34.52,24400.0,29.6574,29.8385,29.5971,29.7609,24400.0
2020-04-01 10:20:00,34.53,34.74,34.48,34.69,51059.0,29.7695,29.9506,29.7264,29.9075,51059.0
2020-04-01 10:30:00,34.67,34.97,34.65,34.85,66338.0,29.8902,30.1489,29.873,30.0454,66338.0
2020-04-01 10:40:00,34.85,34.93,34.72,34.86,103015.0,30.0454,30.1144,29.9333,30.054,103015.0
2020-04-01 10:50:00,34.85,34.92,34.72,34.9,54980.0,30.0454,30.1057,29.9333,30.0885,54980.0
2020-04-01 11:00:00,34.9,34.96,34.78,34.83,55500.0,30.0885,30.1402,29.985,30.0282,55500.0
2020-04-01 11:10:00,34.83,34.87,34.63,34.66,40164.0,30.0282,30.0626,29.8557,29.8816,40164.0
2020-04-01 11:20:00,34.65,34.71,34.42,34.43,34390.0,29.873,29.9247,29.6747,29.6833,34390.0
2020-04-01 11:30:00,34.44,34.48,34.27,34.36,68429.0,29.6919,29.7264,29.5454,29.623,68429.0
2020-04-01 11:40:00,34.34,34.39,34.2,34.37,30274.0,29.6057,29.6488,29.485,29.6316,30274.0
2020-04-01 11:50:00,34.39,34.58,34.37,34.47,33104.0,29.6488,29.8126,29.6316,29.7178,33104.0
2020-04-01 12:00:00,34.46,34.49,34.32,34.36,33203.0,29.7092,29.735,29.5885,29.623,33203.0
2020-04-01 12:10:00,34.37,34.49,34.35,34.35,27660.0,29.6316,29.735,29.6143,29.6143,27660.0
2020-04-01 12:20:00,34.36,34.47,34.33,34.36,31047.0,29.623,29.7178,29.5971,29.623,31047.0
2020-04-01 12:30:00,34.37,34.49,34.32,34.34,36770.0,29.6316,29.735,29.5885,29.6057,36770.0
2020-04-01 12:40:00,34.37,34.41,34.2,34.2,106201.0,29.6316,29.6661,29.485,29.485,106201.0
2020-04-01 12:50:00,34.21,34.38,34.17,34.35,31200.0,29.4936,29.6402,29.4591,29.6143,31200.0
2020-04-01 13:00:00,34.33,34.4,34.18,34.23,40876.0,29.5971,29.6574,29.4678,29.5109,40876.0
2020-04-01 13:10:00,34.21,34.21,34.05,34.06,43166.0,29.4936,29.4936,29.3557,29.3643,43166.0
2020-04-01 13:20:00,34.06,34.24,34.05,34.17,38019.0,29.3643,29.5195,29.3557,29.4591,38019.0
2020-04-01 13:30:00,34.16,34.16,34.06,34.13,51450.0,29.4505,29.4505,29.3643,29.4247,51450.0
2020-04-01 13:40:00,34.13,34.25,34.12,34.19,46382.0,29.4247,29.5281,29.416,29.4764,46382.0
2020-04-01 13:50:00,34.17,34.31,34.17,34.26,30138.0,29.4591,29.5798,29.4591,29.5367,30138.0
2020-04-01 14:00:00,34.27,34.4,34.21,34.32,66478.0,29.5454,29.6574,29.4936,29.5885,66478.0
2020-04-01 14:10:00,34.31,34.33,34.11,34.13,51870.0,29.5798,29.5971,29.4074,29.4247,51870.0
2020-04-01 14:20:00,34.14,34.22,34.11,34.15,29287.0,29.4333,29.5023,29.4074,29.4419,29287.0
2020-04-01 14:30:00,34.14,34.15,34.01,34.12,43687.0,29.4333,29.4419,29.3212,29.416,43687.0
2020-04-01 14:40:00,34.1,34.1,34.03,34.04,43596.0,29.3988,29.3988,29.3384,29.3471,43596.0
2020-04-01 14:50:00,34.04,34.06,33.86,33.88,57149.0,29.3471,29.3643,29.1919,29.2091,57149.0
2020-04-01 15:00:00,33.88,33.92,33.74,33.77,58730.0,29.2091,29.2436,29.0884,29.1143,58730.0
2020-04-01 15:10:00,33.77,33.94,33.68,33.92,70737.0,29.1143,29.2609,29.0367,29.2436,70737.0
2020-04-01 15:20:00,33.91,33.92,33.69,33.7,75451.0,29.235,29.2436,29.0453,29.0539,75451.0
2020-04-01 15:30:00,33.7,33.78,33.52,33.54,94847.0,29.0539,29.1229,28.8988,28.916,94847.0
2020-04-01 15:40:00,33.54,33.85,33.51,33.79,120698.0,28.916,29.1833,28.8901,29.1315,120698.0
2020-04-01 15:50:00,33.8,34.02,33.7,33.83,329786.0,29.1402,29.3298,29.0539,29.166,329786.0
2020-04-02 09:30:00,33.72,34.34,33.67,34.07,79822.0,29.0712,29.6057,29.0281,29.3729,79822.0
2020-04-02 09:40:00,34.05,34.17,33.76,33.83,36910.0,29.3557,29.4591,29.1057,29.166,36910.0
2020-04-02 09:50:00,33.83,33.98,33.67,33.95,24182.0,29.166,29.2953,29.0281,29.2695,24182.0
2020-04-02 10:00:00,33.94,34.0,33.83,33.97,21883.0,29.2609,29.3126,29.166,29.2867,21883.0
2020-04-02 10:10:00,33.98,34.29,33.98,34.27,57939.0,29.2953,29.5626,29.2953,29.5454,57939.0
2020-04-02 10:20:00,34.28,34.42,34.15,34.4,29781.0,29.554,29.6747,29.4419,29.6574,29781.0
2020-04-02 10:30:00,34.4,35.16,34.39,35.16,63935.0,29.6574,30.3127,29.6488,30.3127,63935.0
2020-04-02 10:40:00,35.16,35.2,34.56,34.67,37318.0,30.3127,30.3471,29.7954,29.8902,37318.0
2020-04-02 10:50:00,34.68,34.84,34.56,34.81,55190.0,29.8988,30.0368,29.7954,30.0109,55190.0
2020-04-02 11:00:00,34.79,34.93,34.61,34.63,38148.0,29.9937,30.1144,29.8385,29.8557,38148.0
2020-04-02 11:10:00,34.64,34.82,34.53,34.81,33010.0,29.8643,30.0195,29.7695,30.0109,33010.0
2020-04-02 11:20:00,34.81,34.81,34.4,34.52,32007.0,30.0109,30.0109,29.6574,29.7609,32007.0
2020-04-02 11:30:00,34.53,34.67,34.41,34.5,38355.0,29.7695,29.8902,29.6661,29.7437,38355.0
2020-04-02 11:40:00,34.49,34.72,34.49,34.69,84929.0,29.735,29.9333,29.735,29.9075,84929.0
2020-04-02 11:50:00,34.68,34.7,34.51,34.6,24315.0,29.8988,29.9161,29.7523,29.8299,24315.0
2020-04-02 12:00:00,34.61,34.71,34.53,34.56,45307.0,29.8385,29.9247,29.7695,29.7954,45307.0
2020-04-02 12:10:00,34.53,34.74,34.52,34.69,68168.0,29.7695,29.9506,29.7609,29.9075,68168.0
2020-04-02 12:20:00,34.71,34.75,34.5,34.5,19903.0,29.9247,29.9592,29.7437,29.7437,19903.0
2020-04-02 12:30:00,34.51,34.53,34.38,34.44,37065.0,29.7523,29.7695,29.6402,29.6919,37065.0
2020-04-02 12:40:00,34.45,34.53,34.38,34.53,31310.0,29.7005,29.7695,29.6402,29.7695,31310.0
2020-04-02 12:50:00,34.52,34.57,34.43,34.45,24482.0,29.7609,29.804,29.6833,29.7005,24482.0
2020-04-02 13:00:00,34.47,34.55,34.26,34.27,51870.0,29.7178,29.7868,29.5367,29.5454,51870.0
2020-04-02 13:10:00,34.27,34.28,34.06,34.09,30811.0,29.5454,29.554,29.3643,29.3902,30811.0
2020-04-02 13:20:00,34.07,34.2,33.98,33.98,52319.0,29.3729,29.485,29.2953,29.2953,52319.0
2020-04-02 13:30:00,33.99,34.05,33.92,33.95,43193.0,29.304,29.3557,29.2436,29.2695,43193.0
2020-04-02 13:40:00,33.93,34.15,33.93,33.97,57169.0,29.2522,29.4419,29.2522,29.2867,57169.0
2020-04-02 13:50:00,33.97,34.06,33.8,33.8,29123.0,29.2867,29.3643,29.1402,29.1402,29123.0
2020-04-02 14:00:00,33.81,33.82,33.62,33.64,45660.0,29.1488,29.1574,28.985,29.0022,45660.0
2020-04-02 14:10:00,33.65,33.84,33.57,33.58,36441.0,29.0108,29.1746,28.9419,28.9505,36441.0
2020-04-02 14:20:00,33.58,33.87,33.54,33.86,27122.0,28.9505,29.2005,28.916,29.1919,27122.0
2020-04-02 14:30:00,33.84,33.95,33.74,33.95,35910.0,29.1746,29.2695,29.0884,29.2695,35910.0
2020-04-02 14:40:00,33.95,33.97,33.71,33.84,29136.0,29.2695,29.2867,29.0626,29.1746,29136.0
2020-04-02 14:50:00,33.84,34.16,33.8,34.15,46761.0,29.1746,29.4505,29.1402,29.4419,46761.0
2020-04-02 15:00:00,34.17,34.22,33.98,34.11,50950.0,29.4591,29.5023,29.2953,29.4074,50950.0
2020-04-02 15:10:00,34.11,34.17,34.0,34.17,48586.0,29.4074,29.4591,29.3126,29.4591,48586.0
2020-04-02 15:20:00,34.16,34.21,34.03,34.11,49225.0,29.4505,29.4936,29.3384,29.4074,49225.0
2020-04-02 15:30:00,34.12,34.18,33.89,33.95,59356.0,29.416,29.4678,29.2177,29.2695,59356.0
2020-04-02 15:40:00,33.95,34.2,33.93,34.03,75033.0,29.2695,29.485,29.2522,29.3384,75033.0
2020-04-02 15:50:00,34.02,34.42,34.02,34.33,233193.0,29.3298,29.6747,29.3298,29.5971,233193.0
2020-04-03 09:30:00,34.05,34.44,33.85,34.44,80701.0,29.3557,29.6919,29.1833,29.6919,80701.0
2020-04-03 09:40:00,34.47,34.68,34.43,34.44,30130.0,29.7178,29.8988,29.6833,29.6919,30130.0
2020-04-03 09:50:00,34.48,34.55,34.29,34.49,22497.0,29.7264,29.7868,29.5626,29.735,22497.0
2020-04-03 10:00:00,34.49,34.63,34.37,34.49,21171.0,29.735,29.8557,29.6316,29.735,21171.0
2020-04-03 10:10:00,34.49,34.62,34.33,34.36,42902.0,29.735,29.8471,29.5971,29.623,42902.0
2020-04-03 10:20:00,34.34,34.39,34.14,34.2,37220.0,29.6057,29.6488,29.4333,29.485,37220.0
2020-04-03 10:30:00,34.2,34.26,34.11,34.15,31166.0,29.485,29.5367,29.4074,29.4419,31166.0
2020-04-03 10:40:00,34.16,34.24,34.05,34.18,35845.0,29.4505,29.5195,29.3557,29.4678,35845.0
2020-04-03 10:50:00,34.18,34.25,34.08,34.25,17309.0,29.4678,29.5281,29.3816,29.5281,17309.0
2020-04-03 11:00:00,34.26,34.38,34.16,34.24,25005.0,29.5367,29.6402,29.4505,29.5195,25005.0
2020-04-03 11:10:00,34.23,34.26,34.13,34.19,14881.0,29.5109,29.5367,29.4247,29.4764,14881.0
2020-04-03 11:20:00,34.2,34.22,34.1,34.14,19632.0,29.485,29.5023,29.3988,29.4333,19632.0
2020-04-03 11:30:00,34.14,34.28,34.07,34.27,33281.0,29.4333,29.554,29.3729,29.5454,33281.0
2020-04-03 11:40:00,34.27,34.28,34.05,34.1,22353.0,29.5454,29.554,29.3557,29.3988,22353.0
2020-04-03 11:50:00,34.13,34.28,34.1,34.23,22346.0,29.4247,29.554,29.3988,29.5109,22346.0
2020-04-03 12:00:00,34.23,34.28,34.06,34.12,16831.0,29.5109,29.554,29.3643,29.416,16831.0
2020-04-03 12:10:00,34.14,34.16,34.01,34.03,24805.0,29.4333,29.4505,29.3212,29.3384,24805.0
2020-04-03 12:20:00,34.03,34.17,34.03,34.16,36641.0,29.3384,29.4591,29.3384,29.4505,36641.0
2020-04-03 12:30:00,34.15,34.26,34.13,34.24,44844.0,29.4419,29.5367,29.4247,29.5195,44844.0
2020-04-03 12:40:00,34.23,34.29,34.16,34.19,23924.0,29.5109,29.5626,29.4505,29.4764,23924.0
2020-04-03 12:50:00,34.2,34.36,34.19,34.34,33365.0,29.485,29.623,29.4764,29.6057,33365.0
2020-04-03 13:00:00,34.36,34.41,34.28,34.41,19975.0,29.623,29.6661,29.554,29.6661,19975.0
2020-04-03 13:10:00,34.41,34.41,34.26,34.37,21615.0,29.6661,29.6661,29.5367,29.6316,21615.0
2020-04-03 13:20:00,34.38,34.38,34.18,34.22,106681.0,29.6402,29.6402,29.4678,29.5023,106681.0
2020-04-03 13:30:00,34.2,34.2,34.05,34.06,18455.0,29.485,29.485,29.3557,29.3643,18455.0
2020-04-03 13:40:00,34.04,34.14,34.01,34.12,20763.0,29.3471,29.4333,29.3212,29.416,20763.0
2020-04-03 13:50:00,34.14,34.14,34.0,34.05,13023.0,29.4333,29.4333,29.3126,29.3557,13023.0
2020-04-03 14:00:00,34.07,34.14,34.0,34.03,17214.0,29.3729,29.4333,29.3126,29.3384,17214.0
2020-04-03 14:10:00,34.02,34.08,33.96,34.06,28560.0,29.3298,29.3816,29.2781,29.3643,28560.0
2020-04-03 14:20:00,34.04,34.28,34.03,34.28,18018.0,29.3471,29.554,29.3384,29.554,18018.0
2020-04-03 14:30:00,34.27,34.33,34.16,34.27,40302.0,29.5454,29.5971,29.4505,29.5454,40302.0
2020-04-03 14:40:00,34.27,34.33,34.13,34.27,23113.0,29.5454,29.5971,29.4247,29.5454,23113.0
2020-04-03 14:50:00,34.27,34.53,34.27,34.53,34451.0,29.5454,29.7695,29.5454,29.7695,34451.0
2020-04-03 15:00:00,34.55,34.58,34.25,34.33,109735.0,29.7868,29.8126,29.5281,29.5971,109735.0
2020-04-03 15:10:00,34.31,34.7,34.29,34.6,77417.0,29.5798,29.9161,29.5626,29.8299,77417.0
2020-04-03 15:20:00,34.63,34.63,34.43,34.53,42817.0,29.8557,29.8557,29.6833,29.7695,42817.0
2020-04-03 15:30:00,34.53,34.64,34.37,34.38,52278.0,29.7695,29.8643,29.6316,29.6402,52278.0
2020-04-03 15:40:00,34.4,34.53,34.23,34.49,46493.0,29.6574,29.7695,29.5109,29.735,46493.0
2020-04-03 15:50:00,34.6,34.79,34.5,34.65,184897.0,29.8299,29.9937,29.7437,29.873,184897.0
2020-04-06 09:30:00,35.84,35.96,35.61,35.73,159792.0,30.8989,31.0024,30.7006,30.8041,159792.0
2020-04-06 09:40:00,35.75,35.84,35.68,35.82,52384.0,30.8213,30.8989,30.761,30.8817,52384.0
2020-04-06 09:50:00,35.79,35.94,35.65,35.66,263678.0,30.8558,30.9851,30.7351,30.7437,263678.0
2020-04-06 10:00:00,35.67,35.87,35.64,35.69,228740.0,30.7523,30.9248,30.7265,30.7696,228740.0
2020-04-06 10:10:00,35.67,35.67,35.48,35.55,68499.0,30.7523,30.7523,30.5885,30.6489,68499.0
2020-04-06 10:20:00,35.55,35.64,35.34,35.35,52761.0,30.6489,30.7265,30.4678,30.4765,52761.0
2020-04-06 10:30:00,35.33,35.5,35.26,35.44,43440.0,30.4592,30.6058,30.3989,30.5541,43440.0
2020-04-06 10:40:00,35.44,35.52,35.38,35.47,31639.0,30.5541,30.623,30.5023,30.5799,31639.0
2020-04-06 10:50:00,35.48,35.55,35.48,35.51,34167.0,30.5885,30.6489,30.5885,30.6144,34167.0
2020-04-06 11:00:00,35.52,35.59,35.47,35.55,149279.0,30.623,30.6834,30.5799,30.6489,149279.0
2020-04-06 11:10:00,35.56,35.56,35.41,35.47,109446.0,30.6575,30.6575,30.5282,30.5799,109446.0
2020-04-06 11:20:00,35.44,35.6,35.4,35.6,54042.0,30.5541,30.692,30.5196,30.692,54042.0
2020-04-06 11:30:00,35.58,35.61,35.5,35.57,123625.0,30.6748,30.7006,30.6058,30.6661,123625.0
2020-04-06 11:40:00,35.58,35.9,35.54,35.88,197655.0,30.6748,30.9506,30.6403,30.9334,197655.0
2020-04-06 11:50:00,35.88,35.91,35.7,35.73,83404.0,30.9334,30.9593,30.7782,30.8041,83404.0
2020-04-06 12:00:00,35.75,35.9,35.68,35.88,22861.0,30.8213,30.9506,30.761,30.9334,22861.0
2020-04-06 12:10:00,35.86,35.99,35.83,35.98,41811.0,30.9162,31.0282,30.8903,31.0196,41811.0
2020-04-06 12:20:00,35.99,36.0,35.9,35.93,81081.0,31.0282,31.0369,30.9506,30.9765,81081.0
2020-04-06 12:30:00,35.93,35.93,35.76,35.89,36766.0,30.9765,30.9765,30.8299,30.942,36766.0
2020-04-06 12:40:00,35.91,35.91,35.74,35.77,23130.0,30.9593,30.9593,30.8127,30.8386,23130.0
2020-04-06 12:50:00,35.76,35.81,35.72,35.77,20740.0,30.8299,30.873,30.7955,30.8386,20740.0
2020-04-06 13:00:00,35.77,35.79,35.6,35.63,45988.0,30.8386,30.8558,30.692,30.7179,45988.0
2020-04-06 13:10:00,35.62,35.67,35.59,35.67,34721.0,30.7092,30.7523,30.6834,30.7523,34721.0
2020-04-06 13:20:00,35.67,35.83,35.67,35.78,41766.0,30.7523,30.8903,30.7523,30.8472,41766.0
2020-04-06 13:30:00,35.78,35.83,35.74,35.82,49446.0,30.8472,30.8903,30.8127,30.8817,49446.0
2020-04-06 13:40:00,35.81,35.94,35.8,35.91,68881.0,30.873,30.9851,30.8644,30.9593,68881.0
2020-04-06 13:50:00,35.92,35.96,35.88,35.93,92607.0,30.9679,31.0024,30.9334,30.9765,92607.0
2020-04-06 14:00:00,35.9,35.97,35.86,35.96,68456.0,30.9506,31.011,30.9162,31.0024,68456.0
2020-04-06 14:10:00,35.96,35.96,35.81,35.82,47660.0,31.0024,31.0024,30.873,30.8817,47660.0
2020-04-06 14:20:00,35.82,35.85,35.69,35.71,38462.0,30.8817,30.9075,30.7696,30.7868,38462.0
2020-04-06 14:30:00,35.72,35.73,35.56,35.59,63938.0,30.7955,30.8041,30.6575,30.6834,63938.0
2020-04-06 14:40:00,35.58,35.67,35.57,35.66,50487.0,30.6748,30.7523,30.6661,30.7437,50487.0
2020-04-06 14:50:00,35.66,35.69,35.62,35.62,48910.0,30.7437,30.7696,30.7092,30.7092,48910.0
2020-04-06 15:00:00,35.62,35.76,35.53,35.72,63531.0,30.7092,30.8299,30.6316,30.7955,63531.0
2020-04-06 15:10:00,35.73,35.77,35.51,35.54,39711.0,30.8041,30.8386,30.6144,30.6403,39711.0
2020-04-06 15:20:00,35.53,35.69,35.53,35.68,42823.0,30.6316,30.7696,30.6316,30.761,42823.0
2020-04-06 15:30:00,35.67,35.7,35.61,35.67,119572.0,30.7523,30.7782,30.7006,30.7523,119572.0
2020-04-06 15:40:00,35.66,35.75,35.63,35.74,94824.0,30.7437,30.8213,30.7179,30.8127,94824.0
2020-04-06 15:50:00,35.74,36.02,35.73,35.76,474046.0,30.8127,31.0541,30.8041,30.8299,474046.0
2020-04-07 09:30:00,36.81,36.9,36.48,36.77,128361.0,31.7352,31.8128,31.4507,31.7007,128361.0
2020-04-07 09:40:00,36.76,37.14,36.75,37.07,75260.0,31.6921,32.0197,31.6835,31.9593,75260.0
2020-04-07 09:50:00,37.08,37.43,37.08,37.34,67830.0,31.968,32.2697,31.968,32.1921,67830.0
2020-04-07 10:00:00,37.37,37.39,36.85,36.85,46003.0,32.218,32.2352,31.7697,31.7697,46003.0
2020-04-07 10:10:00,36.84,36.89,36.51,36.61,68566.0,31.761,31.8042,31.4765,31.5628,68566.0
2020-04-07 10:20:00,36.62,36.73,36.43,36.43,45598.0,31.5714,31.6662,31.4076,31.4076,45598.0
2020-04-07 10:30:00,36.45,36.64,36.45,36.52,39990.0,31.4248,31.5886,31.4248,31.4852,39990.0
2020-04-07 10:40:00,36.55,36.74,36.49,36.5,61136.0,31.511,31.6748,31.4593,31.4679,61136.0
2020-04-07 10:50:00,36.51,36.75,36.4,36.61,90584.0,31.4765,31.6835,31.3817,31.5628,90584.0
2020-04-07 11:00:00,36.61,36.77,36.52,36.72,35162.0,31.5628,31.7007,31.4852,31.6576,35162.0
2020-04-07 11:10:00,36.74,36.99,36.72,36.86,40261.0,31.6748,31.8904,31.6576,31.7783,40261.0
2020-04-07 11:20:00,36.84,37.01,36.8,37.0,29873.0,31.761,31.9076,31.7266,31.899,29873.0
2020-04-07 11:30:00,36.99,37.16,36.99,37.16,25046.0,31.8904,32.0369,31.8904,32.0369,25046.0
2020-04-07 11:40:00,37.19,37.19,37.07,37.07,31681.0,32.0628,32.0628,31.9593,31.9593,31681.0
2020-04-07 11:50:00,37.08,37.15,36.98,37.12,53679.0,31.968,32.0283,31.8817,32.0024,53679.0
2020-04-07 12:00:00,37.13,37.42,37.13,37.41,25301.0,32.0111,32.2611,32.0111,32.2525,25301.0
2020-04-07 12:10:00,37.4,37.58,37.34,37.58,35953.0,32.2438,32.399,32.1921,32.399,35953.0
2020-04-07 12:20:00,37.58,37.58,37.4,37.43,60801.0,32.399,32.399,32.2438,32.2697,60801.0
2020-04-07 12:30:00,37.41,37.43,37.11,37.19,53849.0,32.2525,32.2697,31.9938,32.0628,53849.0
2020-04-07 12:40:00,37.2,37.31,37.16,37.29,18511.0,32.0714,32.1662,32.0369,32.149,18511.0
2020-04-07 12:50:00,37.29,37.29,37.12,37.18,23611.0,32.149,32.149,32.0024,32.0542,23611.0
2020-04-07 13:00:00,37.19,37.24,37.11,37.12,14437.0,32.0628,32.1059,31.9938,32.0024,14437.0
2020-04-07 13:10:00,37.12,37.15,37.04,37.1,33866.0,32.0024,32.0283,31.9335,31.9852,33866.0
2020-04-07 13:20:00,37.09,37.14,37.03,37.14,25261.0,31.9766,32.0197,31.9249,32.0197,25261.0
2020-04-07 13:30:00,37.13,37.13,36.93,36.99,31529.0,32.0111,32.0111,31.8386,31.8904,31529.0
2020-04-07 13:40:00,36.98,37.13,36.92,37.02,26287.0,31.8817,32.0111,31.83,31.9162,26287.0
2020-04-07 13:50:00,36.99,37.02,36.93,36.97,15885.0,31.8904,31.9162,31.8386,31.8731,15885.0
2020-04-07 14:00:00,36.95,36.96,36.71,36.75,24290.0,31.8559,31.8645,31.649,31.6835,24290.0
2020-04-07 14:10:00,36.75,36.8,36.59,36.61,38250.0,31.6835,31.7266,31.5455,31.5628,38250.0
2020-04-07 14:20:00,36.62,36.88,36.59,36.7,26898.0,31.5714,31.7955,31.5455,31.6403,26898.0
2020-04-07 14:30:00,36.68,36.81,36.61,36.61,23862.0,31.6231,31.7352,31.5628,31.5628,23862.0
2020-04-07 14:40:00,36.6,36.63,36.41,36.46,29169.0,31.5541,31.58,31.3903,31.4334,29169.0
2020-04-07 14:50:00,36.44,36.51,36.28,36.3,31065.0,31.4162,31.4765,31.2783,31.2955,31065.0
2020-04-07 15:00:00,36.31,36.51,36.31,36.5,29987.0,31.3041,31.4765,31.3041,31.4679,29987.0
2020-04-07 15:10:00,36.5,36.55,36.25,36.25,33847.0,31.4679,31.511,31.2524,31.2524,33847.0
2020-04-07 15:20:00,36.28,36.3,36.06,36.15,38283.0,31.2783,31.2955,31.0886,31.1662,38283.0
2020-04-07 15:30:00,36.15,36.42,36.06,36.4,51856.0,31.1662,31.3989,31.0886,31.3817,51856.0
2020-04-07 15:40:00,36.38,36.62,36.38,36.62,75577.0,31.3645,31.5714,31.3645,31.5714,75577.0
2020-04-07 15:50:00,36.64,36.66,35.86,35.93,316727.0,31.5886,31.6059,30.9162,30.9765,316727.0
2020-04-08 09:30:00,36.23,36.43,36.01,36.19,67844.0,31.2351,31.4076,31.0455,31.2007,67844.0
2020-04-08 09:40:00,36.29,36.39,36.06,36.06,34671.0,31.2869,31.3731,31.0886,31.0886,34671.0
2020-04-08 09:50:00,36.09,36.21,35.97,35.99,32082.0,31.1144,31.2179,31.011,31.0282,32082.0
2020-04-08 10:00:00,35.99,36.06,35.83,35.86,28653.0,31.0282,31.0886,30.8903,30.9162,28653.0
2020-04-08 10:10:00,35.87,36.14,35.87,36.13,20184.0,30.9248,31.1576,30.9248,31.1489,20184.0
2020-04-08 10:20:00,36.14,36.38,36.09,36.35,33541.0,31.1576,31.3645,31.1144,31.3386,33541.0
2020-04-08 10:30:00,36.34,36.35,36.19,36.21,23026.0,31.33,31.3386,31.2007,31.2179,23026.0
2020-04-08 10:40:00,36.22,36.27,36.05,36.11,76373.0,31.2265,31.2696,31.08,31.1317,76373.0
2020-04-08 10:50:00,36.12,36.18,35.9,35.98,83986.0,31.1403,31.192,30.9506,31.0196,83986.0
2020-04-08 11:00:00,35.99,36.05,35.95,36.0,38424.0,31.0282,31.08,30.9937,31.0369,38424.0
2020-04-08 11:10:00,36.0,36.19,36.0,36.18,23744.0,31.0369,31.2007,31.0369,31.192,23744.0
2020-04-08 11:20:00,36.24,36.3,36.21,36.27,25829.0,31.2438,31.2955,31.2179,31.2696,25829.0
2020-04-08 11:30:00,36.29,36.4,36.26,36.33,32994.0,31.2869,31.3817,31.261,31.3214,32994.0
2020-04-08 11:40:00,36.34,36.35,36.25,36.31,26880.0,31.33,31.3386,31.2524,31.3041,26880.0
2020-04-08 11:50:00,36.32,36.34,36.24,36.24,42477.0,31.3127,31.33,31.2438,31.2438,42477.0
2020-04-08 12:00:00,36.27,36.27,36.14,36.16,71662.0,31.2696,31.2696,31.1576,31.1748,71662.0
2020-04-08 12:10:00,36.16,36.23,36.06,36.21,63209.0,31.1748,31.2351,31.0886,31.2179,63209.0
2020-04-08 12:20:00,36.2,36.24,36.17,36.18,22181.0,31.2093,31.2438,31.1834,31.192,22181.0
2020-04-08 12:30:00,36.18,36.25,36.09,36.25,46334.0,31.192,31.2524,31.1144,31.2524,46334.0
2020-04-08 12:40:00,36.24,36.3,36.18,36.26,17238.0,31.2438,31.2955,31.192,31.261,17238.0
2020-04-08 12:50:00,36.27,36.29,36.07,36.07,20483.0,31.2696,31.2869,31.0972,31.0972,20483.0
2020-04-08 13:00:00,36.08,36.13,36.01,36.04,22811.0,31.1058,31.1489,31.0455,31.0713,22811.0
2020-04-08 13:10:00,36.03,36.19,36.01,36.18,29569.0,31.0627,31.2007,31.0455,31.192,29569.0
2020-04-08 13:20:00,36.16,36.19,36.07,36.08,19878.0,31.1748,31.2007,31.0972,31.1058,19878.0
2020-04-08 13:30:00,36.09,36.09,35.82,35.83,47356.0,31.1144,31.1144,30.8817,30.8903,47356.0
2020-04-08 13:40:00,35.82,35.89,35.77,35.83,23084.0,30.8817,30.942,30.8386,30.8903,23084.0
2020-04-08 13:50:00,35.84,35.91,35.79,35.84,20230.0,30.8989,30.9593,30.8558,30.8989,20230.0
2020-04-08 14:00:00,35.84,36.12,35.84,36.1,32603.0,30.8989,31.1403,30.8989,31.1231,32603.0
2020-04-08 14:10:00,36.12,36.16,36.05,36.13,23799.0,31.1403,31.1748,31.08,31.1489,23799.0
2020-04-08 14:20:00,36.14,36.25,36.08,36.23,39446.0,31.1576,31.2524,31.1058,31.2351,39446.0
2020-04-08 14:30:00,36.24,36.27,36.2,36.24,29489.0,31.2438,31.2696,31.2093,31.2438,29489.0
2020-04-08 14:40:00,36.24,36.33,36.16,36.18,41575.0,31.2438,31.3214,31.1748,31.192,41575.0
2020-04-08 14:50:00,36.19,36.29,36.19,36.23,34973.0,31.2007,31.2869,31.2007,31.2351,34973.0
2020-04-08 15:00:00,36.23,36.41,36.19,36.37,42245.0,31.2351,31.3903,31.2007,31.3558,42245.0
2020-04-08 15:10:00,36.37,36.38,36.27,36.32,45596.0,31.3558,31.3645,31.2696,31.3127,45596.0
2020-04-08 15:20:00,36.32,36.4,36.21,36.38,54403.0,31.3127,31.3817,31.2179,31.3645,54403.0
2020-04-08 15:30:00,36.38,36.54,36.3,36.36,65848.0,31.3645,31.5024,31.2955,31.3472,65848.0
2020-04-08 15:40:00,36.36,36.5,36.25,36.49,70435.0,31.3472,31.4679,31.2524,31.4593,70435.0
2020-04-08 15:50:00,36.5,36.8,36.4,36.48,258174.0,31.4679,31.7266,31.3817,31.4507,258174.0
2020-04-09 09:30:00,36.79,36.96,36.66,36.78,151477.0,31.7179,31.8645,31.6059,31.7093,151477.0
2020-04-09 09:40:00,36.79,37.14,36.77,37.05,83768.0,31.7179,32.0197,31.7007,31.9421,83768.0
2020-04-09 09:50:00,37.05,37.17,36.88,37.16,64469.0,31.9421,32.0456,31.7955,32.0369,64469.0
2020-04-09 10:00:00,37.16,37.16,36.87,36.94,59153.0,32.0369,32.0369,31.7869,31.8473,59153.0
2020-04-09 10:10:00,36.94,37.2,36.94,37.09,38698.0,31.8473,32.0714,31.8473,31.9766,38698.0
2020-04-09 10:20:00,37.08,37.2,36.96,37.2,53208.0,31.968,32.0714,31.8645,32.0714,53208.0
2020-04-09 10:30:00,37.2,37.26,37.09,37.25,58732.0,32.0714,32.1231,31.9766,32.1145,58732.0
2020-04-09 10:40:00,37.24,37.3,37.11,37.22,43315.0,32.1059,32.1576,31.9938,32.0887,43315.0
2020-04-09 10:50:00,37.21,37.26,37.11,37.2,47640.0,32.08,32.1231,31.9938,32.0714,47640.0
2020-04-09 11:00:00,37.2,37.2,36.94,37.05,65544.0,32.0714,32.0714,31.8473,31.9421,65544.0
2020-04-09 11:10:00,37.07,37.09,36.93,36.98,31198.0,31.9593,31.9766,31.8386,31.8817,31198.0
2020-04-09 11:20:00,36.98,37.16,36.89,37.15,25580.0,31.8817,32.0369,31.8042,32.0283,25580.0
2020-04-09 11:30:00,37.15,37.36,37.07,37.3,50801.0,32.0283,32.2094,31.9593,32.1576,50801.0
2020-04-09 11:40:00,37.3,37.36,37.14,37.19,31051.0,32.1576,32.2094,32.0197,32.0628,31051.0
2020-04-09 11:50:00,37.2,37.21,37.1,37.16,41949.0,32.0714,32.08,31.9852,32.0369,41949.0
2020-04-09 12:00:00,37.16,37.29,37.1,37.29,38647.0,32.0369,32.149,31.9852,32.149,38647.0
2020-04-09 12:10:00,37.26,37.43,37.22,37.43,33877.0,32.1231,32.2697,32.0887,32.2697,33877.0
2020-04-09 12:20:00,37.43,37.44,37.31,37.31,25650.0,32.2697,32.2783,32.1662,32.1662,25650.0
2020-04-09 12:30:00,37.32,37.35,37.2,37.32,144443.0,32.1749,32.2007,32.0714,32.1749,144443.0
2020-04-09 12:40:00,37.34,37.41,37.32,37.38,59857.0,32.1921,32.2525,32.1749,32.2266,59857.0
2020-04-09 12:50:00,37.38,37.54,37.32,37.46,51317.0,32.2266,32.3645,32.1749,32.2956,51317.0
2020-04-09 13:00:00,37.45,37.47,37.4,37.45,35873.0,32.2869,32.3042,32.2438,32.2869,35873.0
2020-04-09 13:10:00,37.46,37.48,37.34,37.48,43741.0,32.2956,32.3128,32.1921,32.3128,43741.0
2020-04-09 13:20:00,37.46,37.68,37.44,37.6,60949.0,32.2956,32.4852,32.2783,32.4163,60949.0
2020-04-09 13:30:00,37.61,37.65,37.48,37.48,58698.0,32.4249,32.4594,32.3128,32.3128,58698.0
2020-04-09 13:40:00,37.49,37.51,37.36,37.38,34656.0,32.3214,32.3387,32.2094,32.2266,34656.0
2020-04-09 13:50:00,37.38,37.4,37.23,37.38,58271.0,32.2266,32.2438,32.0973,32.2266,58271.0
2020-04-09 14:00:00,37.38,37.46,37.21,37.29,64290.0,32.2266,32.2956,32.08,32.149,64290.0
2020-04-09 14:10:00,37.28,37.37,37.16,37.21,43489.0,32.1404,32.218,32.0369,32.08,43489.0
2020-04-09 14:20:00,37.22,37.35,37.13,37.21,45047.0,32.0887,32.2007,32.0111,32.08,45047.0
2020-04-09 14:30:00,37.2,37.36,37.19,37.33,57390.0,32.0714,32.2094,32.0628,32.1835,57390.0
2020-04-09 14:40:00,37.33,37.41,37.25,37.27,70914.0,32.1835,32.2525,32.1145,32.1318,70914.0
2020-04-09 14:50:00,37.27,37.33,37.08,37.24,75219.0,32.1318,32.1835,31.968,32.1059,75219.0
2020-04-09 15:00:00,37.24,37.41,37.17,37.41,56414.0,32.1059,32.2525,32.0456,32.2525,56414.0
2020-04-09 15:10:00,37.42,37.58,37.4,37.45,75140.0,32.2611,32.399,32.2438,32.2869,75140.0
2020-04-09 15:20:00,37.45,37.59,37.4,37.59,113878.0,32.2869,32.4076,32.2438,32.4076,113878.0
2020-04-09 15:30:00,37.6,37.77,37.59,37.75,109847.0,32.4163,32.5628,32.4076,32.5456,109847.0
2020-04-09 15:40:00,37.76,37.84,37.58,37.61,140911.0,32.5542,32.6232,32.399,32.4249,140911.0
2020-04-09 15:50:00,37.62,37.81,37.55,37.55,478444.0,32.4335,32.5973,32.3732,32.3732,478444.0
2020-04-13 09:30:00,37.26,37.4,36.93,37.04,174119.0,32.1231,32.2438,31.8386,31.9335,174119.0
2020-04-13 09:40:00,37.07,37.07,36.68,36.71,89296.0,31.9593,31.9593,31.6231,31.649,89296.0
2020-04-13 09:50:00,36.71,36.79,36.6,36.64,73922.0,31.649,31.7179,31.5541,31.5886,73922.0
2020-04-13 10:00:00,36.66,36.79,36.61,36.73,41172.0,31.6059,31.7179,31.5628,31.6662,41172.0
2020-04-13 10:10:00,36.74,36.76,36.31,36.35,60343.0,31.6748,31.6921,31.3041,31.3386,60343.0
2020-04-13 10:20:00,36.36,36.46,36.26,36.36,45309.0,31.3472,31.4334,31.261,31.3472,45309.0
2020-04-13 10:30:00,36.37,36.38,36.04,36.04,125315.0,31.3558,31.3645,31.0713,31.0713,125315.0
2020-04-13 10:40:00,36.04,36.12,35.97,36.07,51631.0,31.0713,31.1403,31.011,31.0972,51631.0
2020-04-13 10:50:00,36.09,36.11,35.88,35.93,50181.0,31.1144,31.1317,30.9334,30.9765,50181.0
2020-04-13 11:00:00,35.94,36.04,35.77,35.79,57885.0,30.9851,31.0713,30.8386,30.8558,57885.0
2020-04-13 11:10:00,35.79,35.92,35.78,35.9,40616.0,30.8558,30.9679,30.8472,30.9506,40616.0
2020-04-13 11:20:00,35.89,35.98,35.84,35.98,45824.0,30.942,31.0196,30.8989,31.0196,45824.0
2020-04-13 11:30:00,35.95,36.0,35.76,35.77,129250.0,30.9937,31.0369,30.8299,30.8386,129250.0
2020-04-13 11:40:00,35.75,35.89,35.65,35.87,43749.0,30.8213,30.942,30.7351,30.9248,43749.0
2020-04-13 11:50:00,35.87,36.05,35.85,35.91,66937.0,30.9248,31.08,30.9075,30.9593,66937.0
2020-04-13 12:00:00,35.91,36.03,35.9,35.99,33539.0,30.9593,31.0627,30.9506,31.0282,33539.0
2020-04-13 12:10:00,36.0,36.28,35.97,36.22,59381.0,31.0369,31.2783,31.011,31.2265,59381.0
2020-04-13 12:20:00,36.24,36.24,36.1,36.15,36795.0,31.2438,31.2438,31.1231,31.1662,36795.0
2020-04-13 12:30:00,36.13,36.13,35.99,36.01,27454.0,31.1489,31.1489,31.0282,31.0455,27454.0
2020-04-13 12:40:00,36.02,36.07,36.01,36.02,27741.0,31.0541,31.0972,31.0455,31.0541,27741.0
2020-04-13 12:50:00,36.01,36.01,35.78,35.84,35151.0,31.0455,31.0455,30.8472,30.8989,35151.0
2020-04-13 13:00:00,35.84,36.11,35.81,36.11,55587.0,30.8989,31.1317,30.873,31.1317,55587.0
2020-04-13 13:10:00,36.13,36.14,35.83,35.89,37793.0,31.1489,31.1576,30.8903,30.942,37793.0
2020-04-13 13:20:00,35.89,35.93,35.85,35.92,37044.0,30.942,30.9765,30.9075,30.9679,37044.0
2020-04-13 13:30:00,35.9,36.14,35.89,36.12,64952.0,30.9506,31.1576,30.942,31.1403,64952.0
2020-04-13 13:40:00,36.11,36.19,36.06,36.13,35237.0,31.1317,31.2007,31.0886,31.1489,35237.0
2020-04-13 13:50:00,36.12,36.28,36.11,36.23,46533.0,31.1403,31.2783,31.1317,31.2351,46533.0
2020-04-13 14:00:00,36.23,36.36,36.23,36.24,46771.0,31.2351,31.3472,31.2351,31.2438,46771.0
2020-04-13 14:10:00,36.25,36.25,36.06,36.11,36620.0,31.2524,31.2524,31.0886,31.1317,36620.0
2020-04-13 14:20:00,36.1,36.16,36.06,36.14,39095.0,31.1231,31.1748,31.0886,31.1576,39095.0
2020-04-13 14:30:00,36.14,36.17,36.08,36.09,30046.0,31.1576,31.1834,31.1058,31.1144,30046.0
2020-04-13 14:40:00,36.09,36.17,35.99,36.15,53116.0,31.1144,31.1834,31.0282,31.1662,53116.0
2020-04-13 14:50:00,36.14,36.17,36.08,36.14,31499.0,31.1576,31.1834,31.1058,31.1576,31499.0
2020-04-13 15:00:00,36.13,36.13,35.91,35.92,43212.0,31.1489,31.1489,30.9593,30.9679,43212.0
2020-04-13 15:10:00,35.92,36.17,35.9,36.17,48812.0,30.9679,31.1834,30.9506,31.1834,48812.0
2020-04-13 15:20:00,36.17,36.2,36.04,36.12,42101.0,31.1834,31.2093,31.0713,31.1403,42101.0
2020-04-13 15:30:00,36.13,36.21,36.08,36.16,73812.0,31.1489,31.2179,31.1058,31.1748,73812.0
2020-04-13 15:40:00,36.16,36.24,36.11,36.2,87758.0,31.1748,31.2438,31.1317,31.2093,87758.0
2020-04-13 15:50:00,36.21,36.22,35.99,36.06,273595.0,31.2179,31.2265,31.0282,31.0886,273595.0
2020-04-14 09:30:00,36.86,37.03,36.44,36.94,128003.0,31.7783,31.9249,31.4162,31.8473,128003.0
2020-04-14 09:40:00,36.92,37.03,36.78,36.99,58780.0,31.83,31.9249,31.7093,31.8904,58780.0
2020-04-14 09:50:00,37.01,37.11,36.91,37.1,64773.0,31.9076,31.9938,31.8214,31.9852,64773.0
2020-04-14 10:00:00,37.09,37.22,37.05,37.22,45664.0,31.9766,32.0887,31.9421,32.0887,45664.0
2020-04-14 10:10:00,37.22,37.41,37.21,37.41,49534.0,32.0887,32.2525,32.08,32.2525,49534.0
2020-04-14 10:20:00,37.4,37.44,37.3,37.34,37223.0,32.2438,32.2783,32.1576,32.1921,37223.0
2020-04-14 10:30:00,37.32,37.33,37.18,37.2,54896.0,32.1749,32.1835,32.0542,32.0714,54896.0
2020-04-14 10:40:00,37.21,37.32,37.08,37.29,105151.0,32.08,32.1749,31.968,32.149,105151.0
2020-04-14 10:50:00,37.29,37.36,37.09,37.14,86351.0,32.149,32.2094,31.9766,32.0197,86351.0
2020-04-14 11:00:00,37.14,37.24,37.03,37.13,51068.0,32.0197,32.1059,31.9249,32.0111,51068.0
2020-04-14 11:10:00,37.13,37.15,36.88,37.0,63243.0,32.0111,32.0283,31.7955,31.899,63243.0
2020-04-14 11:20:00,36.99,37.27,36.97,37.19,51069.0,31.8904,32.1318,31.8731,32.0628,51069.0
2020-04-14 11:30:00,37.2,37.3,37.17,37.26,51367.0,32.0714,32.1576,32.0456,32.1231,51367.0
2020-04-14 11:40:00,37.25,37.3,37.19,37.27,53131.0,32.1145,32.1576,32.0628,32.1318,53131.0
2020-04-14 11:50:00,37.27,37.28,37.12,37.24,47193.0,32.1318,32.1404,32.0024,32.1059,47193.0
2020-04-14 12:00:00,37.26,37.44,37.26,37.38,62062.0,32.1231,32.2783,32.1231,32.2266,62062.0
2020-04-14 12:10:00,37.36,37.52,37.31,37.47,44755.0,32.2094,32.3473,32.1662,32.3042,44755.0
2020-04-14 12:20:00,37.48,37.5,37.33,37.35,20561.0,32.3128,32.3301,32.1835,32.2007,20561.0
2020-04-14 12:30:00,37.36,37.4,37.26,37.27,28890.0,32.2094,32.2438,32.1231,32.1318,28890.0
2020-04-14 12:40:00,37.28,37.32,37.22,37.29,18791.0,32.1404,32.1749,32.0887,32.149,18791.0
2020-04-14 12:50:00,37.28,37.4,37.28,37.32,40071.0,32.1404,32.2438,32.1404,32.1749,40071.0
2020-04-14 13:00:00,37.32,37.35,37.28,37.33,30007.0,32.1749,32.2007,32.1404,32.1835,30007.0
2020-04-14 13:10:00,37.32,37.36,37.3,37.3,27104.0,32.1749,32.2094,32.1576,32.1576,27104.0
2020-04-14 13:20:00,37.3,37.36,37.28,37.28,32678.0,32.1576,32.2094,32.1404,32.1404,32678.0
2020-04-14 13:30:00,37.29,37.36,37.16,37.2,60151.0,32.149,32.2094,32.0369,32.0714,60151.0
2020-04-14 13:40:00,37.21,37.31,37.19,37.25,63543.0,32.08,32.1662,32.0628,32.1145,63543.0
2020-04-14 13:50:00,37.25,37.42,37.23,37.4,53546.0,32.1145,32.2611,32.0973,32.2438,53546.0
2020-04-14 14:00:00,37.41,37.45,37.34,37.36,48098.0,32.2525,32.2869,32.1921,32.2094,48098.0
2020-04-14 14:10:00,37.37,37.48,37.34,37.47,56843.0,32.218,32.3128,32.1921,32.3042,56843.0
2020-04-14 14:20:00,37.48,37.48,37.34,37.36,56353.0,32.3128,32.3128,32.1921,32.2094,56353.0
2020-04-14 14:30:00,37.37,37.44,37.33,37.44,34508.0,32.218,32.2783,32.1835,32.2783,34508.0
2020-04-14 14:40:00,37.45,37.46,37.38,37.42,32455.0,32.2869,32.2956,32.2266,32.2611,32455.0
2020-04-14 14:50:00,37.42,37.47,37.34,37.35,37925.0,32.2611,32.3042,32.1921,32.2007,37925.0
2020-04-14 15:00:00,37.35,37.35,37.26,37.29,70830.0,32.2007,32.2007,32.1231,32.149,70830.0
2020-04-14 15:10:00,37.29,37.32,37.23,37.31,41577.0,32.149,32.1749,32.0973,32.1662,41577.0
2020-04-14 15:20:00,37.3,37.37,37.24,37.37,45292.0,32.1576,32.218,32.1059,32.218,45292.0
2020-04-14 15:30:00,37.37,37.41,37.32,37.38,72518.0,32.218,32.2525,32.1749,32.2266,72518.0
2020-04-14 15:40:00,37.39,37.47,37.38,37.42,89425.0,32.2352,32.3042,32.2266,32.2611,89425.0
2020-04-14 15:50:00,37.43,37.43,37.13,37.24,361901.0,32.2697,32.2697,32.0111,32.1059,361901.0
2020-04-15 09:30:00,36.24,36.36,35.86,36.04,109653.0,31.2438,31.3472,30.9162,31.0713,109653.0
2020-04-15 09:40:00,36.07,36.21,35.92,36.13,51426.0,31.0972,31.2179,30.9679,31.1489,51426.0
2020-04-15 09:50:00,36.15,36.23,35.88,36.1,30378.0,31.1662,31.2351,30.9334,31.1231,30378.0
2020-04-15 10:00:00,36.1,36.1,35.91,36.05,28488.0,31.1231,31.1231,30.9593,31.08,28488.0
2020-04-15 10:10:00,36.04,36.16,35.84,35.85,29549.0,31.0713,31.1748,30.8989,30.9075,29549.0
2020-04-15 10:20:00,35.86,35.95,35.82,35.93,22964.0,30.9162,30.9937,30.8817,30.9765,22964.0
2020-04-15 10:30:00,35.91,35.91,35.79,35.79,30509.0,30.9593,30.9593,30.8558,30.8558,30509.0
2020-04-15 10:40:00,35.81,35.91,35.8,35.86,96398.0,30.873,30.9593,30.8644,30.9162,96398.0
2020-04-15 10:50:00,35.87,35.96,35.84,35.93,42481.0,30.9248,31.0024,30.8989,30.9765,42481.0
2020-04-15 11:00:00,35.92,35.92,35.7,35.75,40666.0,30.9679,30.9679,30.7782,30.8213,40666.0
2020-04-15 11:10:00,35.78,35.8,35.63,35.64,27728.0,30.8472,30.8644,30.7179,30.7265,27728.0
2020-04-15 11:20:00,35.65,35.65,35.53,35.64,27069.0,30.7351,30.7351,30.6316,30.7265,27069.0
2020-04-15 11:30:00,35.66,35.72,35.43,35.44,36650.0,30.7437,30.7955,30.5454,30.5541,36650.0
2020-04-15 11:40:00,35.45,35.48,35.4,35.42,21460.0,30.5627,30.5885,30.5196,30.5368,21460.0
2020-04-15 11:50:00,35.43,35.58,35.43,35.51,23527.0,30.5454,30.6748,30.5454,30.6144,23527.0
2020-04-15 12:00:00,35.51,35.54,35.42,35.42,25263.0,30.6144,30.6403,30.5368,30.5368,25263.0
2020-04-15 12:10:00,35.42,35.44,35.23,35.23,48396.0,30.5368,30.5541,30.373,30.373,48396.0
2020-04-15 12:20:00,35.24,35.48,35.23,35.48,42695.0,30.3816,30.5885,30.373,30.5885,42695.0
2020-04-15 12:30:00,35.5,35.59,35.42,35.45,40459.0,30.6058,30.6834,30.5368,30.5627,40459.0
2020-04-15 12:40:00,35.44,35.55,35.42,35.46,20764.0,30.5541,30.6489,30.5368,30.5713,20764.0
2020-04-15 12:50:00,35.46,35.5,35.4,35.41,28885.0,30.5713,30.6058,30.5196,30.5282,28885.0
2020-04-15 13:00:00,35.41,35.48,35.36,35.47,23636.0,30.5282,30.5885,30.4851,30.5799,23636.0
2020-04-15 13:10:00,35.47,35.76,35.45,35.73,119644.0,30.5799,30.8299,30.5627,30.8041,119644.0
2020-04-15 13:20:00,35.73,35.75,35.56,35.59,30251.0,30.8041,30.8213,30.6575,30.6834,30251.0
2020-04-15 13:30:00,35.58,35.58,35.47,35.47,23236.0,30.6748,30.6748,30.5799,30.5799,23236.0
2020-04-15 13:40:00,35.47,35.53,35.38,35.5,34686.0,30.5799,30.6316,30.5023,30.6058,34686.0
2020-04-15 13:50:00,35.52,35.54,35.42,35.45,20818.0,30.623,30.6403,30.5368,30.5627,20818.0
2020-04-15 14:00:00,35.46,35.6,35.46,35.52,36951.0,30.5713,30.692,30.5713,30.623,36951.0
2020-04-15 14:10:00,35.52,35.64,35.5,35.63,29180.0,30.623,30.7265,30.6058,30.7179,29180.0
2020-04-15 14:20:00,35.63,35.69,35.57,35.69,25502.0,30.7179,30.7696,30.6661,30.7696,25502.0
2020-04-15 14:30:00,35.69,35.71,35.62,35.68,15221.0,30.7696,30.7868,30.7092,30.761,15221.0
2020-04-15 14:40:00,35.68,35.68,35.56,35.59,35717.0,30.761,30.761,30.6575,30.6834,35717.0
2020-04-15 14:50:00,35.59,35.6,35.49,35.59,35550.0,30.6834,30.692,30.5972,30.6834,35550.0
2020-04-15 15:00:00,35.59,35.63,35.44,35.53,50634.0,30.6834,30.7179,30.5541,30.6316,50634.0
2020-04-15 15:10:00,35.54,35.6,35.48,35.58,48922.0,30.6403,30.692,30.5885,30.6748,48922.0
2020-04-15 15:20:00,35.59,35.61,35.48,35.51,66679.0,30.6834,30.7006,30.5885,30.6144,66679.0
2020-04-15 15:30:00,35.51,35.56,35.38,35.39,56898.0,30.6144,30.6575,30.5023,30.511,56898.0
2020-04-15 15:40:00,35.39,35.45,35.31,35.42,63476.0,30.511,30.5627,30.442,30.5368,63476.0
2020-04-15 15:50:00,35.42,35.52,35.36,35.5,219005.0,30.5368,30.623,30.4851,30.6058,219005.0
2020-04-16 09:30:00,35.63,35.74,35.38,35.39,107394.0,30.7179,30.8127,30.5023,30.511,107394.0
2020-04-16 09:40:00,35.4,35.42,35.15,35.16,66399.0,30.5196,30.5368,30.304,30.3127,66399.0
2020-04-16 09:50:00,35.15,35.21,34.95,34.98,51256.0,30.304,30.3558,30.1316,30.1575,51256.0
2020-04-16 10:00:00,34.98,35.03,34.83,34.84,32511.0,30.1575,30.2006,30.0282,30.0368,32511.0
2020-04-16 10:10:00,34.83,34.84,34.69,34.69,49968.0,30.0282,30.0368,29.9075,29.9075,49968.0
2020-04-16 10:20:00,34.69,35.01,34.68,35.01,30246.0,29.9075,30.1833,29.8988,30.1833,30246.0
2020-04-16 10:30:00,34.99,35.04,34.93,34.95,21746.0,30.1661,30.2092,30.1144,30.1316,21746.0
2020-04-16 10:40:00,34.97,35.08,34.9,35.05,33021.0,30.1489,30.2437,30.0885,30.2178,33021.0
2020-04-16 10:50:00,35.0,35.11,34.95,35.11,16733.0,30.1747,30.2696,30.1316,30.2696,16733.0
2020-04-16 11:00:00,35.09,35.18,34.99,35.16,20980.0,30.2523,30.3299,30.1661,30.3127,20980.0
2020-04-16 11:10:00,35.18,35.24,35.1,35.17,29646.0,30.3299,30.3816,30.2609,30.3213,29646.0
2020-04-16 11:20:00,35.18,35.21,35.08,35.1,45984.0,30.3299,30.3558,30.2437,30.2609,45984.0
2020-04-16 11:30:00,35.09,35.19,35.04,35.19,17088.0,30.2523,30.3385,30.2092,30.3385,17088.0
2020-04-16 11:40:00,35.2,35.29,35.2,35.26,30122.0,30.3471,30.4247,30.3471,30.3989,30122.0
2020-04-16 11:50:00,35.27,35.49,35.26,35.48,56387.0,30.4075,30.5972,30.3989,30.5885,56387.0
2020-04-16 12:00:00,35.48,35.49,35.22,35.22,113992.0,30.5885,30.5972,30.3644,30.3644,113992.0
2020-04-16 12:10:00,35.21,35.3,35.14,35.15,28539.0,30.3558,30.4334,30.2954,30.304,28539.0
2020-04-16 12:20:00,35.15,35.22,35.1,35.19,19867.0,30.304,30.3644,30.2609,30.3385,19867.0
2020-04-16 12:30:00,35.18,35.2,35.07,35.2,29943.0,30.3299,30.3471,30.2351,30.3471,29943.0
2020-04-16 12:40:00,35.17,35.27,35.17,35.25,18926.0,30.3213,30.4075,30.3213,30.3903,18926.0
2020-04-16 12:50:00,35.24,35.3,35.19,35.26,23900.0,30.3816,30.4334,30.3385,30.3989,23900.0
2020-04-16 13:00:00,35.26,35.32,35.2,35.28,27570.0,30.3989,30.4506,30.3471,30.4161,27570.0
2020-04-16 13:10:00,35.27,35.38,35.27,35.36,27160.0,30.4075,30.5023,30.4075,30.4851,27160.0
2020-04-16 13:20:00,35.37,35.47,35.32,35.45,26024.0,30.4937,30.5799,30.4506,30.5627,26024.0
2020-04-16 13:30:00,35.45,35.5,35.42,35.45,36678.0,30.5627,30.6058,30.5368,30.5627,36678.0
2020-04-16 13:40:00,35.47,35.53,35.44,35.44,22339.0,30.5799,30.6316,30.5541,30.5541,22339.0
2020-04-16 13:50:00,35.44,35.47,35.36,35.47,31941.0,30.5541,30.5799,30.4851,30.5799,31941.0
2020-04-16 14:00:00,35.47,35.55,35.41,35.55,25875.0,30.5799,30.6489,30.5282,30.6489,25875.0
2020-04-16 14:10:00,35.55,35.6,35.51,35.55,31558.0,30.6489,30.692,30.6144,30.6489,31558.0
2020-04-16 14:20:00,35.55,35.59,35.47,35.57,45652.0,30.6489,30.6834,30.5799,30.6661,45652.0
2020-04-16 14:30:00,35.57,35.65,35.54,35.59,44345.0,30.6661,30.7351,30.6403,30.6834,44345.0
2020-04-16 14:40:00,35.58,35.64,35.56,35.58,36040.0,30.6748,30.7265,30.6575,30.6748,36040.0
2020-04-16 14:50:00,35.58,35.63,35.54,35.6,35299.0,30.6748,30.7179,30.6403,30.692,35299.0
2020-04-16 15:00:00,35.61,35.64,35.56,35.59,39728.0,30.7006,30.7265,30.6575,30.6834,39728.0
2020-04-16 15:10:00,35.6,35.68,35.59,35.66,44949.0,30.692,30.761,30.6834,30.7437,44949.0
2020-04-16 15:20:00,35.67,35.84,35.64,35.84,40924.0,30.7523,30.8989,30.7265,30.8989,40924.0
2020-04-16 15:30:00,35.84,35.9,35.74,35.77,65231.0,30.8989,30.9506,30.8127,30.8386,65231.0
2020-04-16 15:40:00,35.77,35.77,35.62,35.68,98082.0,30.8386,30.8386,30.7092,30.761,98082.0
2020-04-16 15:50:00,35.64,35.75,35.56,35.64,211512.0,30.7265,30.8213,30.6575,30.7265,211512.0
2020-04-17 09:30:00,36.7,37.04,36.31,36.99,249750.0,31.6403,31.9335,31.3041,31.8904,249750.0
2020-04-17 09:40:00,36.98,36.98,36.81,36.93,102440.0,31.8817,31.8817,31.7352,31.8386,102440.0
2020-04-17 09:50:00,36.93,37.03,36.85,37.03,75209.0,31.8386,31.9249,31.7697,31.9249,75209.0
2020-04-17 10:00:00,37.01,37.03,36.78,36.95,161631.0,31.9076,31.9249,31.7093,31.8559,161631.0
2020-04-17 10:10:00,37.01,37.01,36.69,36.8,69247.0,31.9076,31.9076,31.6317,31.7266,69247.0
2020-04-17 10:20:00,36.79,36.87,36.7,36.77,39703.0,31.7179,31.7869,31.6403,31.7007,39703.0
2020-04-17 10:30:00,36.79,36.8,36.65,36.76,113861.0,31.7179,31.7266,31.5972,31.6921,113861.0
2020-04-17 10:40:00,36.76,36.87,36.64,36.7,57735.0,31.6921,31.7869,31.5886,31.6403,57735.0
2020-04-17 10:50:00,36.71,36.84,36.69,36.77,43330.0,31.649,31.761,31.6317,31.7007,43330.0
2020-04-17 11:00:00,36.77,36.87,36.75,36.85,24977.0,31.7007,31.7869,31.6835,31.7697,24977.0
2020-04-17 11:10:00,36.86,36.86,36.69,36.76,47245.0,31.7783,31.7783,31.6317,31.6921,47245.0
2020-04-17 11:20:00,36.75,36.79,36.66,36.72,73889.0,31.6835,31.7179,31.6059,31.6576,73889.0
2020-04-17 11:30:00,36.74,36.87,36.69,36.82,110868.0,31.6748,31.7869,31.6317,31.7438,110868.0
2020-04-17 11:40:00,36.83,36.87,36.75,36.79,31654.0,31.7524,31.7869,31.6835,31.7179,31654.0
2020-04-17 11:50:00,36.79,36.82,36.73,36.78,53910.0,31.7179,31.7438,31.6662,31.7093,53910.0
2020-04-17 12:00:00,36.79,36.91,36.71,36.9,44937.0,31.7179,31.8214,31.649,31.8128,44937.0
2020-04-17 12:10:00,36.9,36.98,36.81,36.91,49036.0,31.8128,31.8817,31.7352,31.8214,49036.0
2020-04-17 12:20:00,36.91,36.95,36.78,36.79,39858.0,31.8214,31.8559,31.7093,31.7179,39858.0
2020-04-17 12:30:00,36.79,36.89,36.78,36.86,57405.0,31.7179,31.8042,31.7093,31.7783,57405.0
2020-04-17 12:40:00,36.87,36.91,36.82,36.9,51089.0,31.7869,31.8214,31.7438,31.8128,51089.0
2020-04-17 12:50:00,36.89,36.99,36.85,36.96,107253.0,31.8042,31.8904,31.7697,31.8645,107253.0
2020-04-17 13:00:00,36.95,37.05,36.9,37.02,57395.0,31.8559,31.9421,31.8128,31.9162,57395.0
2020-04-17 13:10:00,37.05,37.09,36.99,37.08,43102.0,31.9421,31.9766,31.8904,31.968,43102.0
2020-04-17 13:20:00,37.08,37.09,36.84,36.84,130557.0,31.968,31.9766,31.761,31.761,130557.0
2020-04-17 13:30:00,36.85,36.93,36.83,36.93,26932.0,31.7697,31.8386,31.7524,31.8386,26932.0
2020-04-17 13:40:00,36.91,36.96,36.81,36.81,27177.0,31.8214,31.8645,31.7352,31.7352,27177.0
2020-04-17 13:50:00,36.81,36.88,36.74,36.87,24644.0,31.7352,31.7955,31.6748,31.7869,24644.0
2020-04-17 14:00:00,36.87,36.92,36.84,36.89,23686.0,31.7869,31.83,31.761,31.8042,23686.0
2020-04-17 14:10:00,36.88,36.88,36.75,36.81,24357.0,31.7955,31.7955,31.6835,31.7352,24357.0
2020-04-17 14:20:00,36.78,36.85,36.76,36.77,25466.0,31.7093,31.7697,31.6921,31.7007,25466.0
2020-04-17 14:30:00,36.76,36.76,36.65,36.72,24053.0,31.6921,31.6921,31.5972,31.6576,24053.0
2020-04-17 14:40:00,36.72,36.78,36.66,36.78,65683.0,31.6576,31.7093,31.6059,31.7093,65683.0
2020-04-17 14:50:00,36.79,36.79,36.67,36.77,23088.0,31.7179,31.7179,31.6145,31.7007,23088.0
2020-04-17 15:00:00,36.78,36.88,36.76,36.84,23514.0,31.7093,31.7955,31.6921,31.761,23514.0
2020-04-17 15:10:00,36.85,36.88,36.83,36.84,49659.0,31.7697,31.7955,31.7524,31.761,49659.0
2020-04-17 15:20:00,36.85,36.87,36.78,36.87,113620.0,31.7697,31.7869,31.7093,31.7869,113620.0
2020-04-17 15:30:00,36.86,37.0,36.84,36.98,271332.0,31.7783,31.899,31.761,31.8817,271332.0
2020-04-17 15:40:00,36.99,37.14,36.94,37.14,196849.0,31.8904,32.0197,31.8473,32.0197,196849.0
2020-04-17 15:50:00,37.14,37.35,37.09,37.19,277386.0,32.0197,32.2007,31.9766,32.0628,277386.0
2020-04-20 09:30:00,36.57,36.76,36.31,36.4,121783.0,31.5283,31.6921,31.3041,31.3817,121783.0
2020-04-20 09:40:00,36.4,36.7,36.38,36.62,40784.0,31.3817,31.6403,31.3645,31.5714,40784.0
2020-04-20 09:50:00,36.61,36.77,36.58,36.77,66623.0,31.5628,31.7007,31.5369,31.7007,66623.0
2020-04-20 10:00:00,36.76,36.79,36.69,36.73,131741.0,31.6921,31.7179,31.6317,31.6662,131741.0
2020-04-20 10:10:00,36.73,36.83,36.71,36.77,30215.0,31.6662,31.7524,31.649,31.7007,30215.0
2020-04-20 10:20:00,36.79,36.79,36.68,36.75,18743.0,31.7179,31.7179,31.6231,31.6835,18743.0
2020-04-20 10:30:00,36.74,36.89,36.74,36.88,18653.0,31.6748,31.8042,31.6748,31.7955,18653.0
2020-04-20 10:40:00,36.87,37.12,36.87,37.06,19178.0,31.7869,32.0024,31.7869,31.9507,19178.0
2020-04-20 10:50:00,37.08,37.15,37.0,37.14,31767.0,31.968,32.0283,31.899,32.0197,31767.0
2020-04-20 11:00:00,37.13,37.37,37.11,37.37,65127.0,32.0111,32.218,31.9938,32.218,65127.0
2020-04-20 11:10:00,37.36,37.4,37.24,37.27,72548.0,32.2094,32.2438,32.1059,32.1318,72548.0
2020-04-20 11:20:00,37.27,37.29,37.18,37.22,28897.0,32.1318,32.149,32.0542,32.0887,28897.0
2020-04-20 11:30:00,37.21,37.33,37.13,37.28,37332.0,32.08,32.1835,32.0111,32.1404,37332.0
2020-04-20 11:40:00,37.28,37.38,37.22,37.37,35423.0,32.1404,32.2266,32.0887,32.218,35423.0
2020-04-20 11:50:00,37.36,37.49,37.35,37.47,56670.0,32.2094,32.3214,32.2007,32.3042,56670.0
2020-04-20 12:00:00,37.47,37.49,37.37,37.43,43321.0,32.3042,32.3214,32.218,32.2697,43321.0
2020-04-20 12:10:00,37.43,37.43,37.19,37.23,32967.0,32.2697,32.2697,32.0628,32.0973,32967.0
2020-04-20 12:20:00,37.23,37.28,37.17,37.17,27161.0,32.0973,32.1404,32.0456,32.0456,27161.0
2020-04-20 12:30:00,37.17,37.38,37.17,37.36,18617.0,32.0456,32.2266,32.0456,32.2094,18617.0
2020-04-20 12:40:00,37.37,37.38,37.26,37.26,9746.0,32.218,32.2266,32.1231,32.1231,9746.0
2020-04-20 12:50:00,37.27,37.33,37.26,37.32,20384.0,32.1318,32.1835,32.1231,32.1749,20384.0
2020-04-20 13:00:00,37.31,37.32,37.21,37.29,23089.0,32.1662,32.1749,32.08,32.149,23089.0
2020-04-20 13:10:00,37.27,37.28,37.15,37.15,23487.0,32.1318,32.1404,32.0283,32.0283,23487.0
2020-04-20 13:20:00,37.14,37.18,37.11,37.15,24453.0,32.0197,32.0542,31.9938,32.0283,24453.0
2020-04-20 13:30:00,37.15,37.15,37.01,37.06,15971.0,32.0283,32.0283,31.9076,31.9507,15971.0
2020-04-20 13:40:00,37.08,37.18,37.07,37.15,19279.0,31.968,32.0542,31.9593,32.0283,19279.0
2020-04-20 13:50:00,37.17,37.21,37.12,37.15,29626.0,32.0456,32.08,32.0024,32.0283,29626.0
2020-04-20 14:00:00,37.13,37.14,37.07,37.08,19920.0,32.0111,32.0197,31.9593,31.968,19920.0
2020-04-20 14:10:00,37.08,37.09,36.84,36.87,30643.0,31.968,31.9766,31.761,31.7869,30643.0
2020-04-20 14:20:00,36.87,36.88,36.67,36.67,26014.0,31.7869,31.7955,31.6145,31.6145,26014.0
2020-04-20 14:30:00,36.67,36.85,36.67,36.83,31512.0,31.6145,31.7697,31.6145,31.7524,31512.0
2020-04-20 14:40:00,36.85,36.87,36.74,36.87,24912.0,31.7697,31.7869,31.6748,31.7869,24912.0
2020-04-20 14:50:00,36.86,36.86,36.56,36.57,35743.0,31.7783,31.7783,31.5196,31.5283,35743.0
2020-04-20 15:00:00,36.58,36.68,36.53,36.58,39968.0,31.5369,31.6231,31.4938,31.5369,39968.0
2020-04-20 15:10:00,36.58,36.6,36.5,36.51,46590.0,31.5369,31.5541,31.4679,31.4765,46590.0
2020-04-20 15:20:00,36.5,36.6,36.48,36.6,51219.0,31.4679,31.5541,31.4507,31.5541,51219.0
2020-04-20 15:30:00,36.6,36.7,36.57,36.57,66391.0,31.5541,31.6403,31.5283,31.5283,66391.0
2020-04-20 15:40:00,36.56,36.61,36.51,36.58,63049.0,31.5196,31.5628,31.4765,31.5369,63049.0
2020-04-20 15:50:00,36.57,36.57,36.33,36.33,312756.0,31.5283,31.5283,31.3214,31.3214,312756.0
2020-04-21 09:30:00,35.76,35.78,35.21,35.21,139575.0,30.8299,30.8472,30.3558,30.3558,139575.0
2020-04-21 09:40:00,35.22,35.41,35.2,35.35,50849.0,30.3644,30.5282,30.3471,30.4765,50849.0
2020-04-21 09:50:00,35.34,35.76,35.29,35.69,84551.0,30.4678,30.8299,30.4247,30.7696,84551.0
2020-04-21 10:00:00,35.71,35.71,35.43,35.51,53168.0,30.7868,30.7868,30.5454,30.6144,53168.0
2020-04-21 10:10:00,35.52,35.72,35.52,35.7,70232.0,30.623,30.7955,30.623,30.7782,70232.0
2020-04-21 10:20:00,35.7,35.78,35.62,35.69,110439.0,30.7782,30.8472,30.7092,30.7696,110439.0
2020-04-21 10:30:00,35.7,35.72,35.55,35.58,31304.0,30.7782,30.7955,30.6489,30.6748,31304.0
2020-04-21 10:40:00,35.57,35.72,35.53,35.65,55184.0,30.6661,30.7955,30.6316,30.7351,55184.0
2020-04-21 10:50:00,35.65,35.7,35.38,35.4,52181.0,30.7351,30.7782,30.5023,30.5196,52181.0
2020-04-21 11:00:00,35.4,35.4,35.16,35.29,66933.0,30.5196,30.5196,30.3127,30.4247,66933.0
2020-04-21 11:10:00,35.29,35.35,35.2,35.33,83384.0,30.4247,30.4765,30.3471,30.4592,83384.0
2020-04-21 11:20:00,35.34,35.41,35.19,35.22,37414.0,30.4678,30.5282,30.3385,30.3644,37414.0
2020-04-21 11:30:00,35.23,35.38,35.14,35.21,40743.0,30.373,30.5023,30.2954,30.3558,40743.0
2020-04-21 11:40:00,35.2,35.25,35.12,35.22,27613.0,30.3471,30.3903,30.2782,30.3644,27613.0
2020-04-21 11:50:00,35.2,35.23,35.16,35.22,15400.0,30.3471,30.373,30.3127,30.3644,15400.0
2020-04-21 12:00:00,35.21,35.23,35.12,35.15,28957.0,30.3558,30.373,30.2782,30.304,28957.0
2020-04-21 12:10:00,35.14,35.31,35.13,35.18,19608.0,30.2954,30.442,30.2868,30.3299,19608.0
2020-04-21 12:20:00,35.18,35.18,35.07,35.08,32154.0,30.3299,30.3299,30.2351,30.2437,32154.0
2020-04-21 12:30:00,35.09,35.1,34.95,34.95,72929.0,30.2523,30.2609,30.1316,30.1316,72929.0
2020-04-21 12:40:00,34.97,35.06,34.95,35.06,26561.0,30.1489,30.2264,30.1316,30.2264,26561.0
2020-04-21 12:50:00,35.08,35.23,35.07,35.23,20753.0,30.2437,30.373,30.2351,30.373,20753.0
2020-04-21 13:00:00,35.22,35.28,35.16,35.18,11905.0,30.3644,30.4161,30.3127,30.3299,11905.0
2020-04-21 13:10:00,35.18,35.2,35.1,35.14,11782.0,30.3299,30.3471,30.2609,30.2954,11782.0
2020-04-21 13:20:00,35.14,35.22,35.08,35.11,38564.0,30.2954,30.3644,30.2437,30.2696,38564.0
2020-04-21 13:30:00,35.1,35.19,35.07,35.19,22155.0,30.2609,30.3385,30.2351,30.3385,22155.0
2020-04-21 13:40:00,35.18,35.18,35.04,35.04,19836.0,30.3299,30.3299,30.2092,30.2092,19836.0
2020-04-21 13:50:00,35.05,35.1,35.02,35.05,25050.0,30.2178,30.2609,30.192,30.2178,25050.0
2020-04-21 14:00:00,35.03,35.13,34.99,35.08,30998.0,30.2006,30.2868,30.1661,30.2437,30998.0
2020-04-21 14:10:00,35.08,35.1,34.99,34.99,22740.0,30.2437,30.2609,30.1661,30.1661,22740.0
2020-04-21 14:20:00,34.99,35.21,34.99,35.1,38792.0,30.1661,30.3558,30.1661,30.2609,38792.0
2020-04-21 14:30:00,35.1,35.11,35.0,35.03,26831.0,30.2609,30.2696,30.1747,30.2006,26831.0
2020-04-21 14:40:00,35.03,35.03,34.88,34.91,33419.0,30.2006,30.2006,30.0713,30.0971,33419.0
2020-04-21 14:50:00,34.91,35.04,34.9,34.92,24951.0,30.0971,30.2092,30.0885,30.1057,24951.0
2020-04-21 15:00:00,34.92,35.03,34.86,34.95,72176.0,30.1057,30.2006,30.054,30.1316,72176.0
2020-04-21 15:10:00,34.95,35.11,34.93,35.07,43370.0,30.1316,30.2696,30.1144,30.2351,43370.0
2020-04-21 15:20:00,35.06,35.13,34.98,35.01,37456.0,30.2264,30.2868,30.1575,30.1833,37456.0
2020-04-21 15:30:00,34.99,35.17,34.95,35.15,89929.0,30.1661,30.3213,30.1316,30.304,89929.0
2020-04-21 15:40:00,35.15,35.19,35.02,35.02,64931.0,30.304,30.3385,30.192,30.192,64931.0
2020-04-21 15:50:00,34.97,35.07,34.9,34.96,230777.0,30.1489,30.2351,30.0885,30.1402,230777.0
2020-04-22 09:30:00,35.52,35.7,35.06,35.18,194665.0,30.623,30.7782,30.2264,30.3299,194665.0
2020-04-22 09:40:00,35.18,35.29,34.97,34.97,72998.0,30.3299,30.4247,30.1489,30.1489,72998.0
2020-04-22 09:50:00,34.96,35.06,34.87,34.94,59200.0,30.1402,30.2264,30.0626,30.123,59200.0
2020-04-22 10:00:00,34.95,35.0,34.81,34.88,48677.0,30.1316,30.1747,30.0109,30.0713,48677.0
2020-04-22 10:10:00,34.88,34.92,34.76,34.87,49018.0,30.0713,30.1057,29.9678,30.0626,49018.0
2020-04-22 10:20:00,34.89,35.02,34.89,35.01,32686.0,30.0799,30.192,30.0799,30.1833,32686.0
2020-04-22 10:30:00,35.01,35.14,35.01,35.11,57265.0,30.1833,30.2954,30.1833,30.2696,57265.0
2020-04-22 10:40:00,35.11,35.17,35.09,35.14,49613.0,30.2696,30.3213,30.2523,30.2954,49613.0
2020-04-22 10:50:00,35.14,35.17,35.01,35.02,37063.0,30.2954,30.3213,30.1833,30.192,37063.0
2020-04-22 11:00:00,35.04,35.06,34.97,35.05,53662.0,30.2092,30.2264,30.1489,30.2178,53662.0
2020-04-22 11:10:00,35.04,35.21,35.01,35.13,46979.0,30.2092,30.3558,30.1833,30.2868,46979.0
2020-04-22 11:20:00,35.14,35.15,35.07,35.12,46339.0,30.2954,30.304,30.2351,30.2782,46339.0
2020-04-22 11:30:00,35.14,35.27,35.13,35.2,63090.0,30.2954,30.4075,30.2868,30.3471,63090.0
2020-04-22 11:40:00,35.19,35.28,35.17,35.23,35194.0,30.3385,30.4161,30.3213,30.373,35194.0
2020-04-22 11:50:00,35.23,35.25,35.15,35.18,77741.0,30.373,30.3903,30.304,30.3299,77741.0
2020-04-22 12:00:00,35.19,35.26,35.11,35.12,37694.0,30.3385,30.3989,30.2696,30.2782,37694.0
2020-04-22 12:10:00,35.12,35.23,35.09,35.2,54289.0,30.2782,30.373,30.2523,30.3471,54289.0
2020-04-22 12:20:00,35.21,35.28,35.18,35.26,32454.0,30.3558,30.4161,30.3299,30.3989,32454.0
2020-04-22 12:30:00,35.26,35.29,35.21,35.28,52463.0,30.3989,30.4247,30.3558,30.4161,52463.0
2020-04-22 12:40:00,35.29,35.3,35.18,35.2,36313.0,30.4247,30.4334,30.3299,30.3471,36313.0
2020-04-22 12:50:00,35.19,35.23,35.14,35.23,36721.0,30.3385,30.373,30.2954,30.373,36721.0
2020-04-22 13:00:00,35.24,35.26,35.22,35.23,49181.0,30.3816,30.3989,30.3644,30.373,49181.0
2020-04-22 13:10:00,35.24,35.24,35.16,35.21,69358.0,30.3816,30.3816,30.3127,30.3558,69358.0
2020-04-22 13:20:00,35.21,35.26,35.18,35.26,22170.0,30.3558,30.3989,30.3299,30.3989,22170.0
2020-04-22 13:30:00,35.26,35.28,35.2,35.2,17886.0,30.3989,30.4161,30.3471,30.3471,17886.0
2020-04-22 13:40:00,35.2,35.26,35.19,35.25,21427.0,30.3471,30.3989,30.3385,30.3903,21427.0
2020-04-22 13:50:00,35.25,35.29,35.2,35.24,61603.0,30.3903,30.4247,30.3471,30.3816,61603.0
2020-04-22 14:00:00,35.26,35.3,35.23,35.27,28470.0,30.3989,30.4334,30.373,30.4075,28470.0
2020-04-22 14:10:00,35.26,35.3,35.22,35.23,50107.0,30.3989,30.4334,30.3644,30.373,50107.0
2020-04-22 14:20:00,35.23,35.37,35.23,35.29,90076.0,30.373,30.4937,30.373,30.4247,90076.0
2020-04-22 14:30:00,35.29,35.34,35.22,35.25,41094.0,30.4247,30.4678,30.3644,30.3903,41094.0
2020-04-22 14:40:00,35.25,35.4,35.24,35.39,64892.0,30.3903,30.5196,30.3816,30.511,64892.0
2020-04-22 14:50:00,35.38,35.41,35.32,35.35,61369.0,30.5023,30.5282,30.4506,30.4765,61369.0
2020-04-22 15:00:00,35.35,35.42,35.33,35.4,81760.0,30.4765,30.5368,30.4592,30.5196,81760.0
2020-04-22 15:10:00,35.4,35.43,35.32,35.41,54190.0,30.5196,30.5454,30.4506,30.5282,54190.0
2020-04-22 15:20:00,35.41,35.45,35.38,35.39,37666.0,30.5282,30.5627,30.5023,30.511,37666.0
2020-04-22 15:30:00,35.39,35.48,35.39,35.47,51493.0,30.511,30.5885,30.511,30.5799,51493.0
2020-04-22 15:40:00,35.47,35.52,35.42,35.52,105370.0,30.5799,30.623,30.5368,30.623,105370.0
2020-04-22 15:50:00,35.54,35.71,35.39,35.39,284305.0,30.6403,30.7868,30.511,30.511,284305.0
2020-04-23 09:30:00,35.59,35.88,35.47,35.87,82322.0,30.6834,30.9334,30.5799,30.9248,82322.0
2020-04-23 09:40:00,35.89,35.99,35.82,35.82,60599.0,30.942,31.0282,30.8817,30.8817,60599.0
2020-04-23 09:50:00,35.82,35.92,35.75,35.91,55142.0,30.8817,30.9679,30.8213,30.9593,55142.0
2020-04-23 10:00:00,35.93,35.97,35.8,35.9,52986.0,30.9765,31.011,30.8644,30.9506,52986.0
2020-04-23 10:10:00,35.91,35.93,35.79,35.86,77572.0,30.9593,30.9765,30.8558,30.9162,77572.0
2020-04-23 10:20:00,35.86,35.9,35.78,35.89,56556.0,30.9162,30.9506,30.8472,30.942,56556.0
2020-04-23 10:30:00,35.88,36.06,35.88,36.06,43950.0,30.9334,31.0886,30.9334,31.0886,43950.0
2020-04-23 10:40:00,36.06,36.2,36.06,36.07,32115.0,31.0886,31.2093,31.0886,31.0972,32115.0
2020-04-23 10:50:00,36.07,36.08,35.98,36.02,44943.0,31.0972,31.1058,31.0196,31.0541,44943.0
2020-04-23 11:00:00,36.02,36.03,35.95,36.02,31480.0,31.0541,31.0627,30.9937,31.0541,31480.0
2020-04-23 11:10:00,36.01,36.04,35.96,36.01,24485.0,31.0455,31.0713,31.0024,31.0455,24485.0
2020-04-23 11:20:00,36.0,36.0,35.84,35.94,39165.0,31.0369,31.0369,30.8989,30.9851,39165.0
2020-04-23 11:30:00,35.94,35.95,35.76,35.82,64095.0,30.9851,30.9937,30.8299,30.8817,64095.0
2020-04-23 11:40:00,35.81,35.91,35.79,35.86,32396.0,30.873,30.9593,30.8558,30.9162,32396.0
2020-04-23 11:50:00,35.86,36.01,35.86,35.99,22132.0,30.9162,31.0455,30.9162,31.0282,22132.0
2020-04-23 12:00:00,35.98,36.02,35.94,35.99,22238.0,31.0196,31.0541,30.9851,31.0282,22238.0
2020-04-23 12:10:00,35.99,36.03,35.96,36.0,19070.0,31.0282,31.0627,31.0024,31.0369,19070.0
2020-04-23 12:20:00,36.01,36.07,36.0,36.04,23811.0,31.0455,31.0972,31.0369,31.0713,23811.0
2020-04-23 12:30:00,36.05,36.06,36.01,36.04,23808.0,31.08,31.0886,31.0455,31.0713,23808.0
2020-04-23 12:40:00,36.05,36.06,35.58,35.75,52735.0,31.08,31.0886,30.6748,30.8213,52735.0
2020-04-23 12:50:00,35.71,35.8,35.6,35.74,33511.0,30.7868,30.8644,30.692,30.8127,33511.0
2020-04-23 13:00:00,35.76,35.85,35.76,35.78,16448.0,30.8299,30.9075,30.8299,30.8472,16448.0
2020-04-23 13:10:00,35.8,35.9,35.79,35.83,18164.0,30.8644,30.9506,30.8558,30.8903,18164.0
2020-04-23 13:20:00,35.83,35.83,35.72,35.81,36651.0,30.8903,30.8903,30.7955,30.873,36651.0
2020-04-23 13:30:00,35.81,35.89,35.79,35.83,19663.0,30.873,30.942,30.8558,30.8903,19663.0
2020-04-23 13:40:00,35.84,35.85,35.65,35.65,76694.0,30.8989,30.9075,30.7351,30.7351,76694.0
2020-04-23 13:50:00,35.65,35.76,35.62,35.76,35112.0,30.7351,30.8299,30.7092,30.8299,35112.0
2020-04-23 14:00:00,35.75,35.79,35.7,35.71,45295.0,30.8213,30.8558,30.7782,30.7868,45295.0
2020-04-23 14:10:00,35.7,35.89,35.66,35.86,35020.0,30.7782,30.942,30.7437,30.9162,35020.0
2020-04-23 14:20:00,35.84,35.95,35.84,35.94,28930.0,30.8989,30.9937,30.8989,30.9851,28930.0
2020-04-23 14:30:00,35.95,35.95,35.84,35.85,14800.0,30.9937,30.9937,30.8989,30.9075,14800.0
2020-04-23 14:40:00,35.85,35.92,35.85,35.89,22425.0,30.9075,30.9679,30.9075,30.942,22425.0
2020-04-23 14:50:00,35.9,36.0,35.88,35.93,19544.0,30.9506,31.0369,30.9334,30.9765,19544.0
2020-04-23 15:00:00,35.93,35.97,35.9,35.93,22813.0,30.9765,31.011,30.9506,30.9765,22813.0
2020-04-23 15:10:00,35.93,35.93,35.8,35.81,49633.0,30.9765,30.9765,30.8644,30.873,49633.0
2020-04-23 15:20:00,35.81,35.91,35.79,35.91,40065.0,30.873,30.9593,30.8558,30.9593,40065.0
2020-04-23 15:30:00,35.91,35.97,35.82,35.92,47992.0,30.9593,31.011,30.8817,30.9679,47992.0
2020-04-23 15:40:00,35.93,35.97,35.85,35.96,55627.0,30.9765,31.011,30.9075,31.0024,55627.0
2020-04-23 15:50:00,35.99,36.01,35.7,35.74,338380.0,31.0282,31.0455,30.7782,30.8127,338380.0
2020-04-24 09:30:00,36.08,36.16,36.0,36.03,66710.0,31.1058,31.1748,31.0369,31.0627,66710.0
2020-04-24 09:40:00,36.02,36.02,35.76,35.77,24944.0,31.0541,31.0541,30.8299,30.8386,24944.0
2020-04-24 09:50:00,35.77,35.86,35.77,35.84,37161.0,30.8386,30.9162,30.8386,30.8989,37161.0
2020-04-24 10:00:00,35.85,35.94,35.69,35.71,59662.0,30.9075,30.9851,30.7696,30.7868,59662.0
2020-04-24 10:10:00,35.72,35.78,35.58,35.71,27970.0,30.7955,30.8472,30.6748,30.7868,27970.0
2020-04-24 10:20:00,35.7,35.72,35.54,35.58,17322.0,30.7782,30.7955,30.6403,30.6748,17322.0
2020-04-24 10:30:00,35.57,35.74,35.57,35.74,20517.0,30.6661,30.8127,30.6661,30.8127,20517.0
2020-04-24 10:40:00,35.74,35.8,35.69,35.71,13256.0,30.8127,30.8644,30.7696,30.7868,13256.0
2020-04-24 10:50:00,35.72,35.72,35.57,35.6,26553.0,30.7955,30.7955,30.6661,30.692,26553.0
2020-04-24 11:00:00,35.6,35.6,35.51,35.55,18324.0,30.692,30.692,30.6144,30.6489,18324.0
2020-04-24 11:10:00,35.52,35.54,35.46,35.53,23881.0,30.623,30.6403,30.5713,30.6316,23881.0
2020-04-24 11:20:00,35.55,35.57,35.49,35.49,20429.0,30.6489,30.6661,30.5972,30.5972,20429.0
2020-04-24 11:30:00,35.49,35.52,35.42,35.52,17093.0,30.5972,30.623,30.5368,30.623,17093.0
2020-04-24 11:40:00,35.49,35.52,35.46,35.5,8676.0,30.5972,30.623,30.5713,30.6058,8676.0
2020-04-24 11:50:00,35.51,35.51,35.45,35.47,11177.0,30.6144,30.6144,30.5627,30.5799,11177.0
2020-04-24 12:00:00,35.48,35.52,35.44,35.45,24011.0,30.5885,30.623,30.5541,30.5627,24011.0
2020-04-24 12:10:00,35.44,35.44,35.37,35.42,18228.0,30.5541,30.5541,30.4937,30.5368,18228.0
2020-04-24 12:20:00,35.43,35.48,35.39,35.47,13771.0,30.5454,30.5885,30.511,30.5799,13771.0
2020-04-24 12:30:00,35.47,35.47,35.38,35.45,17693.0,30.5799,30.5799,30.5023,30.5627,17693.0
2020-04-24 12:40:00,35.44,35.5,35.44,35.48,25842.0,30.5541,30.6058,30.5541,30.5885,25842.0
2020-04-24 12:50:00,35.49,35.5,35.41,35.43,9197.0,30.5972,30.6058,30.5282,30.5454,9197.0
2020-04-24 13:00:00,35.43,35.43,35.4,35.43,9475.0,30.5454,30.5454,30.5196,30.5454,9475.0
2020-04-24 13:10:00,35.42,35.42,35.36,35.42,14928.0,30.5368,30.5368,30.4851,30.5368,14928.0
2020-04-24 13:20:00,35.41,35.49,35.4,35.49,15690.0,30.5282,30.5972,30.5196,30.5972,15690.0
2020-04-24 13:30:00,35.48,35.5,35.46,35.5,17993.0,30.5885,30.6058,30.5713,30.6058,17993.0
2020-04-24 13:40:00,35.49,35.62,35.49,35.58,29925.0,30.5972,30.7092,30.5972,30.6748,29925.0
2020-04-24 13:50:00,35.57,35.68,35.55,35.68,27328.0,30.6661,30.761,30.6489,30.761,27328.0
2020-04-24 14:00:00,35.68,35.75,35.63,35.74,42970.0,30.761,30.8213,30.7179,30.8127,42970.0
2020-04-24 14:10:00,35.73,35.76,35.67,35.69,21239.0,30.8041,30.8299,30.7523,30.7696,21239.0
2020-04-24 14:20:00,35.69,35.7,35.59,35.61,22456.0,30.7696,30.7782,30.6834,30.7006,22456.0
2020-04-24 14:30:00,35.62,35.69,35.61,35.69,19832.0,30.7092,30.7696,30.7006,30.7696,19832.0
2020-04-24 14:40:00,35.7,35.72,35.62,35.72,18671.0,30.7782,30.7955,30.7092,30.7955,18671.0
2020-04-24 14:50:00,35.73,35.79,35.71,35.78,29040.0,30.8041,30.8558,30.7868,30.8472,29040.0
2020-04-24 15:00:00,35.78,35.89,35.77,35.89,37857.0,30.8472,30.942,30.8386,30.942,37857.0
2020-04-24 15:10:00,35.9,35.92,35.84,35.9,69499.0,30.9506,30.9679,30.8989,30.9506,69499.0
2020-04-24 15:20:00,35.9,36.0,35.89,36.0,42989.0,30.9506,31.0369,30.942,31.0369,42989.0
2020-04-24 15:30:00,36.0,36.04,35.97,36.01,38678.0,31.0369,31.0713,31.011,31.0455,38678.0
2020-04-24 15:40:00,36.02,36.09,36.01,36.09,50090.0,31.0541,31.1144,31.0455,31.1144,50090.0
2020-04-24 15:50:00,36.08,36.08,35.9,35.98,168298.0,31.1058,31.1058,30.9506,31.0196,168298.0
2020-04-27 09:30:00,35.87,36.12,35.81,36.03,94724.0,30.9248,31.1403,30.873,31.0627,94724.0
2020-04-27 09:40:00,36.05,36.05,35.86,36.0,39106.0,31.08,31.08,30.9162,31.0369,39106.0
2020-04-27 09:50:00,36.0,36.06,35.91,36.02,32215.0,31.0369,31.0886,30.9593,31.0541,32215.0
2020-04-27 10:00:00,36.0,36.09,35.99,36.06,23333.0,31.0369,31.1144,31.0282,31.0886,23333.0
2020-04-27 10:10:00,36.05,36.18,36.0,36.18,55929.0,31.08,31.192,31.0369,31.192,55929.0
2020-04-27 10:20:00,36.17,36.19,36.08,36.15,27722.0,31.1834,31.2007,31.1058,31.1662,27722.0
2020-04-27 10:30:00,36.14,36.16,36.1,36.11,35657.0,31.1576,31.1748,31.1231,31.1317,35657.0
2020-04-27 10:40:00,36.1,36.15,36.08,36.14,23360.0,31.1231,31.1662,31.1058,31.1576,23360.0
2020-04-27 10:50:00,36.13,36.24,36.08,36.1,28746.0,31.1489,31.2438,31.1058,31.1231,28746.0
2020-04-27 11:00:00,36.11,36.12,36.02,36.08,37406.0,31.1317,31.1403,31.0541,31.1058,37406.0
2020-04-27 11:10:00,36.06,36.23,36.05,36.23,82125.0,31.0886,31.2351,31.08,31.2351,82125.0
2020-04-27 11:20:00,36.23,36.32,36.22,36.3,22768.0,31.2351,31.3127,31.2265,31.2955,22768.0
2020-04-27 11:30:00,36.31,36.34,36.27,36.32,22369.0,31.3041,31.33,31.2696,31.3127,22369.0
2020-04-27 11:40:00,36.31,36.43,36.29,36.34,38158.0,31.3041,31.4076,31.2869,31.33,38158.0
2020-04-27 11:50:00,36.37,36.38,36.29,36.29,17469.0,31.3558,31.3645,31.2869,31.2869,17469.0
2020-04-27 12:00:00,36.3,36.39,36.27,36.38,21478.0,31.2955,31.3731,31.2696,31.3645,21478.0
2020-04-27 12:10:00,36.37,36.42,36.34,36.38,11587.0,31.3558,31.3989,31.33,31.3645,11587.0
2020-04-27 12:20:00,36.39,36.4,36.37,36.38,16898.0,31.3731,31.3817,31.3558,31.3645,16898.0
2020-04-27 12:30:00,36.39,36.52,36.38,36.45,22530.0,31.3731,31.4852,31.3645,31.4248,22530.0
2020-04-27 12:40:00,36.45,36.48,36.41,36.45,14346.0,31.4248,31.4507,31.3903,31.4248,14346.0
2020-04-27 12:50:00,36.45,36.5,36.42,36.49,17222.0,31.4248,31.4679,31.3989,31.4593,17222.0
2020-04-27 13:00:00,36.49,36.49,36.42,36.48,12748.0,31.4593,31.4593,31.3989,31.4507,12748.0
2020-04-27 13:10:00,36.49,36.5,36.45,36.45,21476.0,31.4593,31.4679,31.4248,31.4248,21476.0
2020-04-27 13:20:00,36.45,36.53,36.44,36.52,14463.0,31.4248,31.4938,31.4162,31.4852,14463.0
2020-04-27 13:30:00,36.51,36.53,36.48,36.51,17253.0,31.4765,31.4938,31.4507,31.4765,17253.0
2020-04-27 13:40:00,36.52,36.53,36.49,36.49,11960.0,31.4852,31.4938,31.4593,31.4593,11960.0
2020-04-27 13:50:00,36.5,36.59,36.49,36.55,15458.0,31.4679,31.5455,31.4593,31.511,15458.0
2020-04-27 14:00:00,36.57,36.6,36.54,36.56,10301.0,31.5283,31.5541,31.5024,31.5196,10301.0
2020-04-27 14:10:00,36.56,36.58,36.52,36.58,19524.0,31.5196,31.5369,31.4852,31.5369,19524.0
2020-04-27 14:20:00,36.59,36.63,36.58,36.61,18565.0,31.5455,31.58,31.5369,31.5628,18565.0
2020-04-27 14:30:00,36.62,36.65,36.57,36.59,38867.0,31.5714,31.5972,31.5283,31.5455,38867.0
2020-04-27 14:40:00,36.58,36.59,36.49,36.52,49512.0,31.5369,31.5455,31.4593,31.4852,49512.0
2020-04-27 14:50:00,36.51,36.51,36.41,36.46,72310.0,31.4765,31.4765,31.3903,31.4334,72310.0
2020-04-27 15:00:00,36.47,36.55,36.47,36.51,45705.0,31.4421,31.511,31.4421,31.4765,45705.0
2020-04-27 15:10:00,36.52,36.55,36.45,36.5,38790.0,31.4852,31.511,31.4248,31.4679,38790.0
2020-04-27 15:20:00,36.5,36.52,36.46,36.51,28576.0,31.4679,31.4852,31.4334,31.4765,28576.0
2020-04-27 15:30:00,36.52,36.59,36.51,36.56,44850.0,31.4852,31.5455,31.4765,31.5196,44850.0
2020-04-27 15:40:00,36.56,36.62,36.56,36.62,46970.0,31.5196,31.5714,31.5196,31.5714,46970.0
2020-04-27 15:50:00,36.63,36.71,36.54,36.55,155240.0,31.58,31.649,31.5024,31.511,155240.0
2020-04-28 09:30:00,37.17,37.25,36.87,36.97,116972.0,32.0456,32.1145,31.7869,31.8731,116972.0
2020-04-28 09:40:00,36.99,37.07,36.83,36.83,78505.0,31.8904,31.9593,31.7524,31.7524,78505.0
2020-04-28 09:50:00,36.82,36.87,36.56,36.57,128474.0,31.7438,31.7869,31.5196,31.5283,128474.0
2020-04-28 10:00:00,36.61,36.75,36.47,36.71,54484.0,31.5628,31.6835,31.4421,31.649,54484.0
2020-04-28 10:10:00,36.71,36.91,36.6,36.86,49618.0,31.649,31.8214,31.5541,31.7783,49618.0
2020-04-28 10:20:00,36.88,36.88,36.75,36.84,30759.0,31.7955,31.7955,31.6835,31.761,30759.0
2020-04-28 10:30:00,36.83,36.85,36.75,36.81,37344.0,31.7524,31.7697,31.6835,31.7352,37344.0
2020-04-28 10:40:00,36.81,36.81,36.65,36.67,46178.0,31.7352,31.7352,31.5972,31.6145,46178.0
2020-04-28 10:50:00,36.68,36.68,36.31,36.31,38130.0,31.6231,31.6231,31.3041,31.3041,38130.0
2020-04-28 11:00:00,36.32,36.53,36.31,36.48,38702.0,31.3127,31.4938,31.3041,31.4507,38702.0
2020-04-28 11:10:00,36.49,36.57,36.44,36.49,34837.0,31.4593,31.5283,31.4162,31.4593,34837.0
2020-04-28 11:20:00,36.5,36.73,36.47,36.7,32384.0,31.4679,31.6662,31.4421,31.6403,32384.0
2020-04-28 11:30:00,36.69,36.73,36.65,36.67,25909.0,31.6317,31.6662,31.5972,31.6145,25909.0
2020-04-28 11:40:00,36.66,36.73,36.63,36.68,14866.0,31.6059,31.6662,31.58,31.6231,14866.0
2020-04-28 11:50:00,36.68,36.68,36.54,36.58,17201.0,31.6231,31.6231,31.5024,31.5369,17201.0
2020-04-28 12:00:00,36.59,36.77,36.58,36.77,13519.0,31.5455,31.7007,31.5369,31.7007,13519.0
2020-04-28 12:10:00,36.77,36.8,36.53,36.54,18799.0,31.7007,31.7266,31.4938,31.5024,18799.0
2020-04-28 12:20:00,36.56,36.7,36.56,36.68,13805.0,31.5196,31.6403,31.5196,31.6231,13805.0
2020-04-28 12:30:00,36.67,36.68,36.6,36.61,29452.0,31.6145,31.6231,31.5541,31.5628,29452.0
2020-04-28 12:40:00,36.62,36.64,36.57,36.58,20669.0,31.5714,31.5886,31.5283,31.5369,20669.0
2020-04-28 12:50:00,36.59,36.65,36.52,36.6,35009.0,31.5455,31.5972,31.4852,31.5541,35009.0
2020-04-28 13:00:00,36.61,36.84,36.6,36.82,30918.0,31.5628,31.761,31.5541,31.7438,30918.0
2020-04-28 13:10:00,36.87,36.91,36.82,36.85,28692.0,31.7869,31.8214,31.7438,31.7697,28692.0
2020-04-28 13:20:00,36.86,36.93,36.83,36.89,19568.0,31.7783,31.8386,31.7524,31.8042,19568.0
2020-04-28 13:30:00,36.89,36.94,36.83,36.88,14372.0,31.8042,31.8473,31.7524,31.7955,14372.0
2020-04-28 13:40:00,36.88,36.99,36.87,36.92,14405.0,31.7955,31.8904,31.7869,31.83,14405.0
2020-04-28 13:50:00,36.92,36.96,36.9,36.91,17499.0,31.83,31.8645,31.8128,31.8214,17499.0
2020-04-28 14:00:00,36.91,37.0,36.91,36.96,20940.0,31.8214,31.899,31.8214,31.8645,20940.0
2020-04-28 14:10:00,36.96,37.05,36.96,37.05,29393.0,31.8645,31.9421,31.8645,31.9421,29393.0
2020-04-28 14:20:00,37.06,37.13,37.06,37.12,36139.0,31.9507,32.0111,31.9507,32.0024,36139.0
2020-04-28 14:30:00,37.11,37.19,37.11,37.13,44113.0,31.9938,32.0628,31.9938,32.0111,44113.0
2020-04-28 14:40:00,37.13,37.23,37.13,37.17,29430.0,32.0111,32.0973,32.0111,32.0456,29430.0
2020-04-28 14:50:00,37.17,37.21,37.12,37.17,60504.0,32.0456,32.08,32.0024,32.0456,60504.0
2020-04-28 15:00:00,37.18,37.28,37.16,37.22,46134.0,32.0542,32.1404,32.0369,32.0887,46134.0
2020-04-28 15:10:00,37.22,37.24,37.17,37.23,24672.0,32.0887,32.1059,32.0456,32.0973,24672.0
2020-04-28 15:20:00,37.23,37.31,37.12,37.18,54718.0,32.0973,32.1662,32.0024,32.0542,54718.0
2020-04-28 15:30:00,37.19,37.26,37.15,37.23,64830.0,32.0628,32.1231,32.0283,32.0973,64830.0
2020-04-28 15:40:00,37.24,37.31,37.16,37.16,106155.0,32.1059,32.1662,32.0369,32.0369,106155.0
2020-04-28 15:50:00,37.18,37.26,37.1,37.18,423901.0,32.0542,32.1231,31.9852,32.0542,423901.0
2020-04-29 09:30:00,37.9,38.08,37.71,37.81,108216.0,32.6749,32.8301,32.5111,32.5973,108216.0
2020-04-29 09:40:00,37.84,37.96,37.64,37.68,30310.0,32.6232,32.7266,32.4508,32.4852,30310.0
2020-04-29 09:50:00,37.67,37.85,37.65,37.79,65234.0,32.4766,32.6318,32.4594,32.5801,65234.0
2020-04-29 10:00:00,37.8,38.11,37.79,37.99,84969.0,32.5887,32.856,32.5801,32.7525,84969.0
2020-04-29 10:10:00,37.99,38.02,37.88,37.92,54225.0,32.7525,32.7784,32.6577,32.6922,54225.0
2020-04-29 10:20:00,37.91,38.0,37.76,37.8,32588.0,32.6835,32.7611,32.5542,32.5887,32588.0
2020-04-29 10:30:00,37.79,37.94,37.75,37.94,24820.0,32.5801,32.7094,32.5456,32.7094,24820.0
2020-04-29 10:40:00,37.94,38.09,37.93,38.05,28918.0,32.7094,32.8387,32.7008,32.8042,28918.0
2020-04-29 10:50:00,38.07,38.22,38.06,38.15,32774.0,32.8215,32.9508,32.8129,32.8904,32774.0
2020-04-29 11:00:00,38.15,38.21,38.07,38.1,37985.0,32.8904,32.9422,32.8215,32.8473,37985.0
2020-04-29 11:10:00,38.11,38.22,38.11,38.22,20527.0,32.856,32.9508,32.856,32.9508,20527.0
2020-04-29 11:20:00,38.21,38.3,38.16,38.16,33749.0,32.9422,33.0198,32.8991,32.8991,33749.0
2020-04-29 11:30:00,38.14,38.23,38.13,38.2,37958.0,32.8818,32.9594,32.8732,32.9335,37958.0
2020-04-29 11:40:00,38.2,38.23,38.15,38.17,34708.0,32.9335,32.9594,32.8904,32.9077,34708.0
2020-04-29 11:50:00,38.17,38.28,38.17,38.25,30043.0,32.9077,33.0025,32.9077,32.9767,30043.0
2020-04-29 12:00:00,38.25,38.29,38.22,38.28,23526.0,32.9767,33.0111,32.9508,33.0025,23526.0
2020-04-29 12:10:00,38.3,38.3,38.18,38.25,43150.0,33.0198,33.0198,32.9163,32.9767,43150.0
2020-04-29 12:20:00,38.27,38.36,38.26,38.32,34702.0,32.9939,33.0715,32.9853,33.037,34702.0
2020-04-29 12:30:00,38.32,38.44,38.3,38.43,40854.0,33.037,33.1405,33.0198,33.1318,40854.0
2020-04-29 12:40:00,38.43,38.46,38.39,38.44,25804.0,33.1318,33.1577,33.0974,33.1405,25804.0
2020-04-29 12:50:00,38.44,38.48,38.36,38.39,58314.0,33.1405,33.1749,33.0715,33.0974,58314.0
2020-04-29 13:00:00,38.39,38.43,38.34,38.35,100970.0,33.0974,33.1318,33.0542,33.0629,100970.0
2020-04-29 13:10:00,38.36,38.47,38.29,38.45,43449.0,33.0715,33.1663,33.0111,33.1491,43449.0
2020-04-29 13:20:00,38.45,38.48,38.4,38.45,30565.0,33.1491,33.1749,33.106,33.1491,30565.0
2020-04-29 13:30:00,38.45,38.46,38.35,38.38,34673.0,33.1491,33.1577,33.0629,33.0887,34673.0
2020-04-29 13:40:00,38.38,38.41,38.32,38.4,70733.0,33.0887,33.1146,33.037,33.106,70733.0
2020-04-29 13:50:00,38.41,38.46,38.3,38.37,72410.0,33.1146,33.1577,33.0198,33.0801,72410.0
2020-04-29 14:00:00,38.37,38.43,38.25,38.27,62565.0,33.0801,33.1318,32.9767,32.9939,62565.0
2020-04-29 14:10:00,38.27,38.34,38.16,38.24,80732.0,32.9939,33.0542,32.8991,32.968,80732.0
2020-04-29 14:20:00,38.25,38.32,38.21,38.27,68889.0,32.9767,33.037,32.9422,32.9939,68889.0
2020-04-29 14:30:00,38.29,38.39,38.24,38.37,40459.0,33.0111,33.0974,32.968,33.0801,40459.0
2020-04-29 14:40:00,38.37,38.48,38.33,38.41,53952.0,33.0801,33.1749,33.0456,33.1146,53952.0
2020-04-29 14:50:00,38.4,38.45,38.34,38.44,41616.0,33.106,33.1491,33.0542,33.1405,41616.0
2020-04-29 15:00:00,38.44,38.6,38.42,38.6,47908.0,33.1405,33.2784,33.1232,33.2784,47908.0
2020-04-29 15:10:00,38.59,38.6,38.46,38.5,64605.0,33.2698,33.2784,33.1577,33.1922,64605.0
2020-04-29 15:20:00,38.5,38.54,38.45,38.54,81275.0,33.1922,33.2267,33.1491,33.2267,81275.0
2020-04-29 15:30:00,38.54,38.6,38.5,38.58,109011.0,33.2267,33.2784,33.1922,33.2612,109011.0
2020-04-29 15:40:00,38.58,38.58,38.46,38.48,157901.0,33.2612,33.2612,33.1577,33.1749,157901.0
2020-04-29 15:50:00,38.47,38.48,38.36,38.43,404668.0,33.1663,33.1749,33.0715,33.1318,404668.0
2020-04-30 09:30:00,38.4,38.71,37.34,37.39,240090.0,33.106,33.3732,32.1921,32.2352,240090.0
2020-04-30 09:40:00,37.3,37.61,37.09,37.33,186405.0,32.1576,32.4249,31.9766,32.1835,186405.0
2020-04-30 09:50:00,37.3,37.55,37.16,37.52,66143.0,32.1576,32.3732,32.0369,32.3473,66143.0
2020-04-30 10:00:00,37.52,37.58,37.06,37.25,94900.0,32.3473,32.399,31.9507,32.1145,94900.0
2020-04-30 10:10:00,37.26,37.54,37.2,37.27,59478.0,32.1231,32.3645,32.0714,32.1318,59478.0
2020-04-30 10:20:00,37.29,37.7,37.24,37.6,44044.0,32.149,32.5025,32.1059,32.4163,44044.0
2020-04-30 10:30:00,37.61,37.87,37.53,37.83,49335.0,32.4249,32.649,32.3559,32.6146,49335.0
2020-04-30 10:40:00,37.84,38.12,37.82,37.99,69475.0,32.6232,32.8646,32.6059,32.7525,69475.0
2020-04-30 10:50:00,38.02,38.22,37.99,38.06,50155.0,32.7784,32.9508,32.7525,32.8129,50155.0
2020-04-30 11:00:00,38.07,38.25,37.75,37.8,85839.0,32.8215,32.9767,32.5456,32.5887,85839.0
2020-04-30 11:10:00,37.83,37.94,37.73,37.74,35026.0,32.6146,32.7094,32.5283,32.537,35026.0
2020-04-30 11:20:00,37.72,37.76,37.6,37.66,39272.0,32.5197,32.5542,32.4163,32.468,39272.0
2020-04-30 11:30:00,37.67,37.76,37.53,37.59,79716.0,32.4766,32.5542,32.3559,32.4076,79716.0
2020-04-30 11:40:00,37.59,37.6,37.4,37.43,55839.0,32.4076,32.4163,32.2438,32.2697,55839.0
2020-04-30 11:50:00,37.43,37.44,37.3,37.32,40829.0,32.2697,32.2783,32.1576,32.1749,40829.0
2020-04-30 12:00:00,37.31,37.49,37.21,37.34,117292.0,32.1662,32.3214,32.08,32.1921,117292.0
2020-04-30 12:10:00,37.34,37.51,37.25,37.39,60283.0,32.1921,32.3387,32.1145,32.2352,60283.0
2020-04-30 12:20:00,37.41,37.52,37.39,37.43,36494.0,32.2525,32.3473,32.2352,32.2697,36494.0
2020-04-30 12:30:00,37.43,37.46,37.36,37.44,58986.0,32.2697,32.2956,32.2094,32.2783,58986.0
2020-04-30 12:40:00,37.44,37.46,37.09,37.25,117644.0,32.2783,32.2956,31.9766,32.1145,117644.0
2020-04-30 12:50:00,37.22,37.39,37.18,37.34,50723.0,32.0887,32.2352,32.0542,32.1921,50723.0
2020-04-30 13:00:00,37.33,37.47,37.25,37.44,45572.0,32.1835,32.3042,32.1145,32.2783,45572.0
2020-04-30 13:10:00,37.45,37.59,37.42,37.5,30703.0,32.2869,32.4076,32.2611,32.3301,30703.0
2020-04-30 13:20:00,37.47,37.52,37.43,37.44,26099.0,32.3042,32.3473,32.2697,32.2783,26099.0
2020-04-30 13:30:00,37.44,37.44,37.3,37.31,25823.0,32.2783,32.2783,32.1576,32.1662,25823.0
2020-04-30 13:40:00,37.31,37.38,37.24,37.25,38213.0,32.1662,32.2266,32.1059,32.1145,38213.0
2020-04-30 13:50:00,37.25,37.3,37.15,37.29,34979.0,32.1145,32.1576,32.0283,32.149,34979.0
2020-04-30 14:00:00,37.29,37.32,37.19,37.19,26403.0,32.149,32.1749,32.0628,32.0628,26403.0
2020-04-30 14:10:00,37.18,37.27,37.14,37.16,33352.0,32.0542,32.1318,32.0197,32.0369,33352.0
2020-04-30 14:20:00,37.16,37.25,37.15,37.23,26793.0,32.0369,32.1145,32.0283,32.0973,26793.0
2020-04-30 14:30:00,37.23,37.45,37.23,37.38,43122.0,32.0973,32.2869,32.0973,32.2266,43122.0
2020-04-30 14:40:00,37.38,37.38,37.13,37.13,35656.0,32.2266,32.2266,32.0111,32.0111,35656.0
2020-04-30 14:50:00,37.14,37.22,37.1,37.2,42800.0,32.0197,32.0887,31.9852,32.0714,42800.0
2020-04-30 15:00:00,37.2,37.24,37.14,37.15,43512.0,32.0714,32.1059,32.0197,32.0283,43512.0
2020-04-30 15:10:00,37.14,37.27,37.11,37.27,51495.0,32.0197,32.1318,31.9938,32.1318,51495.0
2020-04-30 15:20:00,37.29,37.35,37.2,37.25,37446.0,32.149,32.2007,32.0714,32.1145,37446.0
2020-04-30 15:30:00,37.25,37.34,37.16,37.21,82518.0,32.1145,32.1921,32.0369,32.08,82518.0
2020-04-30 15:40:00,37.2,37.21,37.1,37.15,108872.0,32.0714,32.08,31.9852,32.0283,108872.0
2020-04-30 15:50:00,37.13,37.27,37.05,37.12,348809.0,32.0111,32.1318,31.9421,32.0024,348809.0
2020-05-01 09:30:00,36.66,36.93,35.94,36.05,142821.0,31.6059,31.8386,30.9851,31.08,142821.0
2020-05-01 09:40:00,36.03,36.14,35.92,36.08,50085.0,31.0627,31.1576,30.9679,31.1058,50085.0
2020-05-01 09:50:00,36.05,36.1,35.81,35.94,57459.0,31.08,31.1231,30.873,30.9851,57459.0
2020-05-01 10:00:00,35.98,36.14,35.94,35.98,48535.0,31.0196,31.1576,30.9851,31.0196,48535.0
2020-05-01 10:10:00,35.95,35.96,35.79,35.8,47209.0,30.9937,31.0024,30.8558,30.8644,47209.0
2020-05-01 10:20:00,35.8,35.89,35.64,35.88,43320.0,30.8644,30.942,30.7265,30.9334,43320.0
2020-05-01 10:30:00,35.9,35.94,35.76,35.9,49405.0,30.9506,30.9851,30.8299,30.9506,49405.0
2020-05-01 10:40:00,35.88,35.95,35.8,35.89,50782.0,30.9334,30.9937,30.8644,30.942,50782.0
2020-05-01 10:50:00,35.86,35.98,35.86,35.91,41216.0,30.9162,31.0196,30.9162,30.9593,41216.0
2020-05-01 11:00:00,35.89,35.92,35.81,35.89,25557.0,30.942,30.9679,30.873,30.942,25557.0
2020-05-01 11:10:00,35.89,35.99,35.85,35.87,112744.0,30.942,31.0282,30.9075,30.9248,112744.0
2020-05-01 11:20:00,35.87,35.87,35.67,35.76,26072.0,30.9248,30.9248,30.7523,30.8299,26072.0
2020-05-01 11:30:00,35.76,35.76,35.69,35.71,19695.0,30.8299,30.8299,30.7696,30.7868,19695.0
2020-05-01 11:40:00,35.71,35.72,35.52,35.52,32322.0,30.7868,30.7955,30.623,30.623,32322.0
2020-05-01 11:50:00,35.54,35.61,35.51,35.58,41150.0,30.6403,30.7006,30.6144,30.6748,41150.0
2020-05-01 12:00:00,35.58,35.59,35.47,35.54,25263.0,30.6748,30.6834,30.5799,30.6403,25263.0
2020-05-01 12:10:00,35.54,35.57,35.47,35.47,30573.0,30.6403,30.6661,30.5799,30.5799,30573.0
2020-05-01 12:20:00,35.47,35.59,35.46,35.56,22156.0,30.5799,30.6834,30.5713,30.6575,22156.0
2020-05-01 12:30:00,35.57,35.58,35.48,35.51,21638.0,30.6661,30.6748,30.5885,30.6144,21638.0
2020-05-01 12:40:00,35.49,35.5,35.41,35.46,25061.0,30.5972,30.6058,30.5282,30.5713,25061.0
2020-05-01 12:50:00,35.47,35.6,35.47,35.6,39215.0,30.5799,30.692,30.5799,30.692,39215.0
2020-05-01 13:00:00,35.59,35.66,35.56,35.59,46264.0,30.6834,30.7437,30.6575,30.6834,46264.0
2020-05-01 13:10:00,35.59,35.6,35.33,35.34,43318.0,30.6834,30.692,30.4592,30.4678,43318.0
2020-05-01 13:20:00,35.34,35.37,35.26,35.37,37915.0,30.4678,30.4937,30.3989,30.4937,37915.0
2020-05-01 13:30:00,35.37,35.41,35.28,35.3,21786.0,30.4937,30.5282,30.4161,30.4334,21786.0
2020-05-01 13:40:00,35.29,35.33,35.26,35.31,22688.0,30.4247,30.4592,30.3989,30.442,22688.0
2020-05-01 13:50:00,35.3,35.33,35.25,35.27,35866.0,30.4334,30.4592,30.3903,30.4075,35866.0
2020-05-01 14:00:00,35.27,35.3,35.22,35.24,26519.0,30.4075,30.4334,30.3644,30.3816,26519.0
2020-05-01 14:10:00,35.23,35.25,35.16,35.22,24985.0,30.373,30.3903,30.3127,30.3644,24985.0
2020-05-01 14:20:00,35.22,35.3,35.22,35.24,29616.0,30.3644,30.4334,30.3644,30.3816,29616.0
2020-05-01 14:30:00,35.25,35.26,35.18,35.2,24656.0,30.3903,30.3989,30.3299,30.3471,24656.0
2020-05-01 14:40:00,35.2,35.21,35.08,35.08,34633.0,30.3471,30.3558,30.2437,30.2437,34633.0
2020-05-01 14:50:00,35.08,35.09,35.03,35.04,36242.0,30.2437,30.2523,30.2006,30.2092,36242.0
2020-05-01 15:00:00,35.04,35.08,34.97,35.03,76291.0,30.2092,30.2437,30.1489,30.2006,76291.0
2020-05-01 15:10:00,35.03,35.22,35.02,35.2,37022.0,30.2006,30.3644,30.192,30.3471,37022.0
2020-05-01 15:20:00,35.2,35.25,35.12,35.16,46202.0,30.3471,30.3903,30.2782,30.3127,46202.0
2020-05-01 15:30:00,35.16,35.19,35.0,35.07,54146.0,30.3127,30.3385,30.1747,30.2351,54146.0
2020-05-01 15:40:00,35.07,35.12,35.0,35.1,87830.0,30.2351,30.2782,30.1747,30.2609,87830.0
2020-05-01 15:50:00,35.09,35.12,34.94,35.12,266659.0,30.2523,30.2782,30.123,30.2782,266659.0
2020-05-04 09:30:00,34.77,34.83,34.35,34.64,142524.0,29.9764,30.0282,29.6143,29.8643,142524.0
2020-05-04 09:40:00,34.64,34.78,34.53,34.76,46972.0,29.8643,29.985,29.7695,29.9678,46972.0
2020-05-04 09:50:00,34.75,34.96,34.69,34.86,45634.0,29.9592,30.1402,29.9075,30.054,45634.0
2020-05-04 10:00:00,34.88,34.96,34.76,34.8,35743.0,30.0713,30.1402,29.9678,30.0023,35743.0
2020-05-04 10:10:00,34.82,34.93,34.64,34.88,90212.0,30.0195,30.1144,29.8643,30.0713,90212.0
2020-05-04 10:20:00,34.87,34.88,34.62,34.67,34759.0,30.0626,30.0713,29.8471,29.8902,34759.0
2020-05-04 10:30:00,34.66,34.66,34.49,34.65,42329.0,29.8816,29.8816,29.735,29.873,42329.0
2020-05-04 10:40:00,34.65,34.68,34.54,34.62,37280.0,29.873,29.8988,29.7781,29.8471,37280.0
2020-05-04 10:50:00,34.61,34.61,34.49,34.5,35992.0,29.8385,29.8385,29.735,29.7437,35992.0
2020-05-04 11:00:00,34.49,34.62,34.45,34.59,29677.0,29.735,29.8471,29.7005,29.8212,29677.0
2020-05-04 11:10:00,34.58,34.68,34.55,34.67,29369.0,29.8126,29.8988,29.7868,29.8902,29369.0
2020-05-04 11:20:00,34.66,34.66,34.52,34.55,32014.0,29.8816,29.8816,29.7609,29.7868,32014.0
2020-05-04 11:30:00,34.56,34.61,34.48,34.61,31877.0,29.7954,29.8385,29.7264,29.8385,31877.0
2020-05-04 11:40:00,34.61,34.64,34.56,34.58,38472.0,29.8385,29.8643,29.7954,29.8126,38472.0
2020-05-04 11:50:00,34.59,34.61,34.51,34.53,34830.0,29.8212,29.8385,29.7523,29.7695,34830.0
2020-05-04 12:00:00,34.54,34.57,34.5,34.54,48924.0,29.7781,29.804,29.7437,29.7781,48924.0
2020-05-04 12:10:00,34.54,34.56,34.43,34.45,36973.0,29.7781,29.7954,29.6833,29.7005,36973.0
2020-05-04 12:20:00,34.45,34.61,34.44,34.61,27305.0,29.7005,29.8385,29.6919,29.8385,27305.0
2020-05-04 12:30:00,34.61,34.69,34.51,34.54,26629.0,29.8385,29.9075,29.7523,29.7781,26629.0
2020-05-04 12:40:00,34.54,34.54,34.49,34.51,30692.0,29.7781,29.7781,29.735,29.7523,30692.0
2020-05-04 12:50:00,34.51,34.53,34.47,34.5,17395.0,29.7523,29.7695,29.7178,29.7437,17395.0
2020-05-04 13:00:00,34.5,34.52,34.47,34.49,18924.0,29.7437,29.7609,29.7178,29.735,18924.0
2020-05-04 13:10:00,34.49,34.49,34.35,34.37,32074.0,29.735,29.735,29.6143,29.6316,32074.0
2020-05-04 13:20:00,34.37,34.46,34.36,34.44,19859.0,29.6316,29.7092,29.623,29.6919,19859.0
2020-05-04 13:30:00,34.45,34.48,34.42,34.42,28765.0,29.7005,29.7264,29.6747,29.6747,28765.0
2020-05-04 13:40:00,34.43,34.54,34.41,34.54,21092.0,29.6833,29.7781,29.6661,29.7781,21092.0
2020-05-04 13:50:00,34.54,34.57,34.52,34.55,24034.0,29.7781,29.804,29.7609,29.7868,24034.0
2020-05-04 14:00:00,34.55,34.58,34.5,34.52,31074.0,29.7868,29.8126,29.7437,29.7609,31074.0
2020-05-04 14:10:00,34.52,34.58,34.51,34.55,30272.0,29.7609,29.8126,29.7523,29.7868,30272.0
2020-05-04 14:20:00,34.54,34.57,34.52,34.54,29011.0,29.7781,29.804,29.7609,29.7781,29011.0
2020-05-04 14:30:00,34.54,34.58,34.46,34.47,27327.0,29.7781,29.8126,29.7092,29.7178,27327.0
2020-05-04 14:40:00,34.47,34.51,34.44,34.5,29387.0,29.7178,29.7523,29.6919,29.7437,29387.0
2020-05-04 14:50:00,34.51,34.61,34.5,34.58,34690.0,29.7523,29.8385,29.7437,29.8126,34690.0
2020-05-04 15:00:00,34.58,34.61,34.5,34.54,61069.0,29.8126,29.8385,29.7437,29.7781,61069.0
2020-05-04 15:10:00,34.54,34.64,34.54,34.63,35766.0,29.7781,29.8643,29.7781,29.8557,35766.0
2020-05-04 15:20:00,34.63,34.71,34.61,34.69,61038.0,29.8557,29.9247,29.8385,29.9075,61038.0
2020-05-04 15:30:00,34.68,34.73,34.64,34.73,62664.0,29.8988,29.9419,29.8643,29.9419,62664.0
2020-05-04 15:40:00,34.73,34.93,34.73,34.9,64161.0,29.9419,30.1144,29.9419,30.0885,64161.0
2020-05-04 15:50:00,34.89,34.9,34.68,34.77,184747.0,30.0799,30.0885,29.8988,29.9764,184747.0
2020-05-05 09:30:00,35.15,35.51,35.03,35.43,117413.0,30.304,30.6144,30.2006,30.5454,117413.0
2020-05-05 09:40:00,35.42,35.5,35.24,35.32,55179.0,30.5368,30.6058,30.3816,30.4506,55179.0
2020-05-05 09:50:00,35.32,35.49,35.29,35.36,57701.0,30.4506,30.5972,30.4247,30.4851,57701.0
2020-05-05 10:00:00,35.34,35.37,35.21,35.26,58965.0,30.4678,30.4937,30.3558,30.3989,58965.0
2020-05-05 10:10:00,35.27,35.32,35.12,35.23,63107.0,30.4075,30.4506,30.2782,30.373,63107.0
2020-05-05 10:20:00,35.23,35.28,35.05,35.06,48386.0,30.373,30.4161,30.2178,30.2264,48386.0
2020-05-05 10:30:00,35.05,35.22,35.03,35.21,54465.0,30.2178,30.3644,30.2006,30.3558,54465.0
2020-05-05 10:40:00,35.2,35.27,35.17,35.21,48006.0,30.3471,30.4075,30.3213,30.3558,48006.0
2020-05-05 10:50:00,35.21,35.45,35.17,35.41,47569.0,30.3558,30.5627,30.3213,30.5282,47569.0
2020-05-05 11:00:00,35.41,35.54,35.41,35.51,19849.0,30.5282,30.6403,30.5282,30.6144,19849.0
2020-05-05 11:10:00,35.51,35.51,35.42,35.48,23683.0,30.6144,30.6144,30.5368,30.5885,23683.0
2020-05-05 11:20:00,35.47,35.55,35.45,35.51,33447.0,30.5799,30.6489,30.5627,30.6144,33447.0
2020-05-05 11:30:00,35.53,35.56,35.44,35.54,95292.0,30.6316,30.6575,30.5541,30.6403,95292.0
2020-05-05 11:40:00,35.54,35.57,35.52,35.53,22341.0,30.6403,30.6661,30.623,30.6316,22341.0
2020-05-05 11:50:00,35.52,35.52,35.39,35.42,34080.0,30.623,30.623,30.511,30.5368,34080.0
2020-05-05 12:00:00,35.42,35.44,35.38,35.4,33336.0,30.5368,30.5541,30.5023,30.5196,33336.0
2020-05-05 12:10:00,35.4,35.52,35.39,35.5,25034.0,30.5196,30.623,30.511,30.6058,25034.0
2020-05-05 12:20:00,35.51,35.52,35.42,35.45,33128.0,30.6144,30.623,30.5368,30.5627,33128.0
2020-05-05 12:30:00,35.45,35.46,35.34,35.38,43359.0,30.5627,30.5713,30.4678,30.5023,43359.0
2020-05-05 12:40:00,35.37,35.39,35.3,35.3,33185.0,30.4937,30.511,30.4334,30.4334,33185.0
2020-05-05 12:50:00,35.31,35.37,35.29,35.34,24779.0,30.442,30.4937,30.4247,30.4678,24779.0
2020-05-05 13:00:00,35.36,35.4,35.3,35.3,42003.0,30.4851,30.5196,30.4334,30.4334,42003.0
2020-05-05 13:10:00,35.31,35.35,35.26,35.32,21795.0,30.442,30.4765,30.3989,30.4506,21795.0
2020-05-05 13:20:00,35.31,35.33,35.27,35.28,35965.0,30.442,30.4592,30.4075,30.4161,35965.0
2020-05-05 13:30:00,35.28,35.39,35.28,35.34,20483.0,30.4161,30.511,30.4161,30.4678,20483.0
2020-05-05 13:40:00,35.33,35.39,35.33,35.37,18109.0,30.4592,30.511,30.4592,30.4937,18109.0
2020-05-05 13:50:00,35.37,35.44,35.35,35.43,24153.0,30.4937,30.5541,30.4765,30.5454,24153.0
2020-05-05 14:00:00,35.42,35.44,35.37,35.4,22096.0,30.5368,30.5541,30.4937,30.5196,22096.0
2020-05-05 14:10:00,35.4,35.44,35.39,35.42,23051.0,30.5196,30.5541,30.511,30.5368,23051.0
2020-05-05 14:20:00,35.43,35.43,35.38,35.39,22056.0,30.5454,30.5454,30.5023,30.511,22056.0
2020-05-05 14:30:00,35.4,35.44,35.31,35.34,25514.0,30.5196,30.5541,30.442,30.4678,25514.0
2020-05-05 14:40:00,35.34,35.37,35.32,35.36,22414.0,30.4678,30.4937,30.4506,30.4851,22414.0
2020-05-05 14:50:00,35.36,35.37,35.29,35.31,29384.0,30.4851,30.4937,30.4247,30.442,29384.0
2020-05-05 15:00:00,35.31,35.33,35.25,35.27,30403.0,30.442,30.4592,30.3903,30.4075,30403.0
2020-05-05 15:10:00,35.26,35.28,35.1,35.1,54015.0,30.3989,30.4161,30.2609,30.2609,54015.0
2020-05-05 15:20:00,35.1,35.15,35.02,35.06,42386.0,30.2609,30.304,30.192,30.2264,42386.0
2020-05-05 15:30:00,35.05,35.1,34.98,35.01,48802.0,30.2178,30.2609,30.1575,30.1833,48802.0
2020-05-05 15:40:00,35.02,35.08,34.95,34.97,67138.0,30.192,30.2437,30.1316,30.1489,67138.0
2020-05-05 15:50:00,34.97,35.09,34.92,34.95,204464.0,30.1489,30.2523,30.1057,30.1316,204464.0
2020-05-06 09:30:00,35.08,35.31,35.01,35.15,123945.0,30.2437,30.442,30.1833,30.304,123945.0
2020-05-06 09:40:00,35.16,35.23,34.97,34.97,95639.0,30.3127,30.373,30.1489,30.1489,95639.0
2020-05-06 09:50:00,34.96,34.98,34.67,34.7,54766.0,30.1402,30.1575,29.8902,29.9161,54766.0
2020-05-06 10:00:00,34.69,34.78,34.57,34.57,31626.0,29.9075,29.985,29.804,29.804,31626.0
2020-05-06 10:10:00,34.58,34.72,34.53,34.71,22677.0,29.8126,29.9333,29.7695,29.9247,22677.0
2020-05-06 10:20:00,34.7,34.82,34.68,34.74,28237.0,29.9161,30.0195,29.8988,29.9506,28237.0
2020-05-06 10:30:00,34.74,34.82,34.68,34.74,22413.0,29.9506,30.0195,29.8988,29.9506,22413.0
2020-05-06 10:40:00,34.73,34.93,34.7,34.86,50004.0,29.9419,30.1144,29.9161,30.054,50004.0
2020-05-06 10:50:00,34.86,34.88,34.78,34.84,44980.0,30.054,30.0713,29.985,30.0368,44980.0
2020-05-06 11:00:00,34.85,34.85,34.64,34.66,59928.0,30.0454,30.0454,29.8643,29.8816,59928.0
2020-05-06 11:10:00,34.68,34.69,34.57,34.57,35092.0,29.8988,29.9075,29.804,29.804,35092.0
2020-05-06 11:20:00,34.58,34.59,34.46,34.55,61586.0,29.8126,29.8212,29.7092,29.7868,61586.0
2020-05-06 11:30:00,34.56,34.67,34.54,34.62,29192.0,29.7954,29.8902,29.7781,29.8471,29192.0
2020-05-06 11:40:00,34.63,34.64,34.45,34.46,38350.0,29.8557,29.8643,29.7005,29.7092,38350.0
2020-05-06 11:50:00,34.45,34.45,34.36,34.43,37662.0,29.7005,29.7005,29.623,29.6833,37662.0
2020-05-06 12:00:00,34.43,34.51,34.4,34.46,15834.0,29.6833,29.7523,29.6574,29.7092,15834.0
2020-05-06 12:10:00,34.48,34.51,34.44,34.51,30229.0,29.7264,29.7523,29.6919,29.7523,30229.0
2020-05-06 12:20:00,34.5,34.56,34.46,34.55,23694.0,29.7437,29.7954,29.7092,29.7868,23694.0
2020-05-06 12:30:00,34.56,34.62,34.54,34.57,25481.0,29.7954,29.8471,29.7781,29.804,25481.0
2020-05-06 12:40:00,34.55,34.56,34.39,34.44,44620.0,29.7868,29.7954,29.6488,29.6919,44620.0
2020-05-06 12:50:00,34.45,34.48,34.38,34.4,68505.0,29.7005,29.7264,29.6402,29.6574,68505.0
2020-05-06 13:00:00,34.41,34.41,34.36,34.39,62074.0,29.6661,29.6661,29.623,29.6488,62074.0
2020-05-06 13:10:00,34.39,34.42,34.31,34.39,64030.0,29.6488,29.6747,29.5798,29.6488,64030.0
2020-05-06 13:20:00,34.39,34.54,34.38,34.51,107069.0,29.6488,29.7781,29.6402,29.7523,107069.0
2020-05-06 13:30:00,34.5,34.56,34.49,34.54,26245.0,29.7437,29.7954,29.735,29.7781,26245.0
2020-05-06 13:40:00,34.55,34.62,34.53,34.61,28389.0,29.7868,29.8471,29.7695,29.8385,28389.0
2020-05-06 13:50:00,34.61,34.64,34.58,34.62,34033.0,29.8385,29.8643,29.8126,29.8471,34033.0
2020-05-06 14:00:00,34.62,34.62,34.5,34.54,47776.0,29.8471,29.8471,29.7437,29.7781,47776.0
2020-05-06 14:10:00,34.54,34.6,34.5,34.6,44679.0,29.7781,29.8299,29.7437,29.8299,44679.0
2020-05-06 14:20:00,34.59,34.64,34.57,34.59,48008.0,29.8212,29.8643,29.804,29.8212,48008.0
2020-05-06 14:30:00,34.59,34.66,34.52,34.65,62765.0,29.8212,29.8816,29.7609,29.873,62765.0
2020-05-06 14:40:00,34.65,34.79,34.63,34.77,29563.0,29.873,29.9937,29.8557,29.9764,29563.0
2020-05-06 14:50:00,34.78,34.81,34.71,34.72,41302.0,29.985,30.0109,29.9247,29.9333,41302.0
2020-05-06 15:00:00,34.71,34.82,34.7,34.8,44307.0,29.9247,30.0195,29.9161,30.0023,44307.0
2020-05-06 15:10:00,34.8,34.81,34.71,34.77,55548.0,30.0023,30.0109,29.9247,29.9764,55548.0
2020-05-06 15:20:00,34.78,34.81,34.61,34.64,55896.0,29.985,30.0109,29.8385,29.8643,55896.0
2020-05-06 15:30:00,34.64,34.64,34.49,34.52,61475.0,29.8643,29.8643,29.735,29.7609,61475.0
2020-05-06 15:40:00,34.52,34.53,34.42,34.43,82836.0,29.7609,29.7695,29.6747,29.6833,82836.0
2020-05-06 15:50:00,34.43,34.49,34.31,34.4,266091.0,29.6833,29.735,29.5798,29.6574,266091.0
2020-05-07 09:30:00,34.89,35.22,34.8,35.08,114217.0,30.0799,30.3644,30.0023,30.2437,114217.0
2020-05-07 09:40:00,35.06,35.09,34.95,35.05,36797.0,30.2264,30.2523,30.1316,30.2178,36797.0
2020-05-07 09:50:00,35.04,35.1,34.97,34.98,45265.0,30.2092,30.2609,30.1489,30.1575,45265.0
2020-05-07 10:00:00,34.98,35.02,34.88,34.98,59339.0,30.1575,30.192,30.0713,30.1575,59339.0
2020-05-07 10:10:00,34.98,34.99,34.81,34.97,66260.0,30.1575,30.1661,30.0109,30.1489,66260.0
2020-05-07 10:20:00,34.96,35.06,34.9,34.91,103534.0,30.1402,30.2264,30.0885,30.0971,103534.0
2020-05-07 10:30:00,34.91,35.03,34.9,34.93,93919.0,30.0971,30.2006,30.0885,30.1144,93919.0
2020-05-07 10:40:00,34.93,35.03,34.87,34.93,120329.0,30.1144,30.2006,30.0626,30.1144,120329.0
2020-05-07 10:50:00,34.93,35.03,34.8,34.83,43679.0,30.1144,30.2006,30.0023,30.0282,43679.0
2020-05-07 11:00:00,34.81,34.87,34.77,34.78,47611.0,30.0109,30.0626,29.9764,29.985,47611.0
2020-05-07 11:10:00,34.79,34.94,34.78,34.93,35914.0,29.9937,30.123,29.985,30.1144,35914.0
2020-05-07 11:20:00,34.92,34.96,34.85,34.94,25379.0,30.1057,30.1402,30.0454,30.123,25379.0
2020-05-07 11:30:00,34.95,34.97,34.89,34.89,19779.0,30.1316,30.1489,30.0799,30.0799,19779.0
2020-05-07 11:40:00,34.9,35.1,34.89,35.06,28091.0,30.0885,30.2609,30.0799,30.2264,28091.0
2020-05-07 11:50:00,35.07,35.16,35.06,35.16,26248.0,30.2351,30.3127,30.2264,30.3127,26248.0
2020-05-07 12:00:00,35.16,35.19,35.07,35.12,32026.0,30.3127,30.3385,30.2351,30.2782,32026.0
2020-05-07 12:10:00,35.12,35.12,35.06,35.08,37559.0,30.2782,30.2782,30.2264,30.2437,37559.0
2020-05-07 12:20:00,35.09,35.14,35.05,35.12,24323.0,30.2523,30.2954,30.2178,30.2782,24323.0
2020-05-07 12:30:00,35.12,35.12,35.02,35.02,21917.0,30.2782,30.2782,30.192,30.192,21917.0
2020-05-07 12:40:00,35.03,35.03,34.87,34.91,24972.0,30.2006,30.2006,30.0626,30.0971,24972.0
2020-05-07 12:50:00,34.9,35.0,34.88,34.99,47168.0,30.0885,30.1747,30.0713,30.1661,47168.0
2020-05-07 13:00:00,35.0,35.11,34.99,35.11,32229.0,30.1747,30.2696,30.1661,30.2696,32229.0
2020-05-07 13:10:00,35.12,35.12,35.02,35.04,20097.0,30.2782,30.2782,30.192,30.2092,20097.0
2020-05-07 13:20:00,35.04,35.07,34.92,34.94,58353.0,30.2092,30.2351,30.1057,30.123,58353.0
2020-05-07 13:30:00,34.95,35.05,34.92,34.99,35781.0,30.1316,30.2178,30.1057,30.1661,35781.0
2020-05-07 13:40:00,34.99,35.04,34.98,35.02,19860.0,30.1661,30.2092,30.1575,30.192,19860.0
2020-05-07 13:50:00,35.03,35.04,34.92,34.95,27110.0,30.2006,30.2092,30.1057,30.1316,27110.0
2020-05-07 14:00:00,34.94,34.96,34.89,34.95,24459.0,30.123,30.1402,30.0799,30.1316,24459.0
2020-05-07 14:10:00,34.95,35.0,34.95,34.99,32270.0,30.1316,30.1747,30.1316,30.1661,32270.0
2020-05-07 14:20:00,34.98,34.98,34.87,34.89,33435.0,30.1575,30.1575,30.0626,30.0799,33435.0
2020-05-07 14:30:00,34.9,34.93,34.86,34.89,32256.0,30.0885,30.1144,30.054,30.0799,32256.0
2020-05-07 14:40:00,34.89,34.89,34.75,34.77,45052.0,30.0799,30.0799,29.9592,29.9764,45052.0
2020-05-07 14:50:00,34.77,34.82,34.73,34.79,46873.0,29.9764,30.0195,29.9419,29.9937,46873.0
2020-05-07 15:00:00,34.79,34.91,34.71,34.89,52374.0,29.9937,30.0971,29.9247,30.0799,52374.0
2020-05-07 15:10:00,34.88,34.89,34.68,34.76,66500.0,30.0713,30.0799,29.8988,29.9678,66500.0
2020-05-07 15:20:00,34.75,34.86,34.73,34.84,40080.0,29.9592,30.054,29.9419,30.0368,40080.0
2020-05-07 15:30:00,34.85,34.86,34.74,34.77,62902.0,30.0454,30.054,29.9506,29.9764,62902.0
2020-05-07 15:40:00,34.77,34.81,34.72,34.76,118639.0,29.9764,30.0109,29.9333,29.9678,118639.0
2020-05-07 15:50:00,34.77,34.85,34.69,34.76,206481.0,29.9764,30.0454,29.9075,29.9678,206481.0
2020-05-08 09:30:00,35.4,35.59,35.25,35.45,106290.0,30.5196,30.6834,30.3903,30.5627,106290.0
2020-05-08 09:40:00,35.45,35.71,35.44,35.64,43994.0,30.5627,30.7868,30.5541,30.7265,43994.0
2020-05-08 09:50:00,35.64,35.76,35.63,35.73,60451.0,30.7265,30.8299,30.7179,30.8041,60451.0
2020-05-08 10:00:00,35.73,35.79,35.63,35.73,45210.0,30.8041,30.8558,30.7179,30.8041,45210.0
2020-05-08 10:10:00,35.74,35.79,35.69,35.75,60314.0,30.8127,30.8558,30.7696,30.8213,60314.0
2020-05-08 10:20:00,35.76,35.78,35.7,35.71,33121.0,30.8299,30.8472,30.7782,30.7868,33121.0
2020-05-08 10:30:00,35.71,35.83,35.7,35.8,25843.0,30.7868,30.8903,30.7782,30.8644,25843.0
2020-05-08 10:40:00,35.81,35.82,35.61,35.65,52584.0,30.873,30.8817,30.7006,30.7351,52584.0
2020-05-08 10:50:00,35.66,35.73,35.63,35.66,24047.0,30.7437,30.8041,30.7179,30.7437,24047.0
2020-05-08 11:00:00,35.66,35.76,35.61,35.72,46738.0,30.7437,30.8299,30.7006,30.7955,46738.0
2020-05-08 11:10:00,35.71,35.77,35.69,35.77,31325.0,30.7868,30.8386,30.7696,30.8386,31325.0
2020-05-08 11:20:00,35.76,35.84,35.68,35.82,54547.0,30.8299,30.8989,30.761,30.8817,54547.0
2020-05-08 11:30:00,35.83,35.86,35.73,35.75,30835.0,30.8903,30.9162,30.8041,30.8213,30835.0
2020-05-08 11:40:00,35.76,35.84,35.75,35.81,30341.0,30.8299,30.8989,30.8213,30.873,30341.0
2020-05-08 11:50:00,35.82,35.9,35.78,35.8,32344.0,30.8817,30.9506,30.8472,30.8644,32344.0
2020-05-08 12:00:00,35.81,35.86,35.79,35.81,24975.0,30.873,30.9162,30.8558,30.873,24975.0
2020-05-08 12:10:00,35.83,35.86,35.79,35.81,18015.0,30.8903,30.9162,30.8558,30.873,18015.0
2020-05-08 12:20:00,35.8,35.9,35.8,35.88,49417.0,30.8644,30.9506,30.8644,30.9334,49417.0
2020-05-08 12:30:00,35.89,35.95,35.88,35.94,49124.0,30.942,30.9937,30.9334,30.9851,49124.0
2020-05-08 12:40:00,35.95,35.98,35.88,35.91,29059.0,30.9937,31.0196,30.9334,30.9593,29059.0
2020-05-08 12:50:00,35.91,36.06,35.9,36.02,78031.0,30.9593,31.0886,30.9506,31.0541,78031.0
2020-05-08 13:00:00,36.02,36.08,35.95,35.99,26571.0,31.0541,31.1058,30.9937,31.0282,26571.0
2020-05-08 13:10:00,35.99,36.03,35.99,36.01,14792.0,31.0282,31.0627,31.0282,31.0455,14792.0
2020-05-08 13:20:00,36.01,36.08,35.99,36.08,34530.0,31.0455,31.1058,31.0282,31.1058,34530.0
2020-05-08 13:30:00,36.07,36.1,36.0,36.01,28953.0,31.0972,31.1231,31.0369,31.0455,28953.0
2020-05-08 13:40:00,36.0,36.04,35.96,35.97,49087.0,31.0369,31.0713,31.0024,31.011,49087.0
2020-05-08 13:50:00,35.97,36.08,35.97,36.05,48130.0,31.011,31.1058,31.011,31.08,48130.0
2020-05-08 14:00:00,36.05,36.13,36.03,36.09,58009.0,31.08,31.1489,31.0627,31.1144,58009.0
2020-05-08 14:10:00,36.08,36.23,36.08,36.23,49069.0,31.1058,31.2351,31.1058,31.2351,49069.0
2020-05-08 14:20:00,36.23,36.33,36.21,36.32,36781.0,31.2351,31.3214,31.2179,31.3127,36781.0
2020-05-08 14:30:00,36.32,36.36,36.26,36.3,61391.0,31.3127,31.3472,31.261,31.2955,61391.0
2020-05-08 14:40:00,36.3,36.45,36.29,36.44,30016.0,31.2955,31.4248,31.2869,31.4162,30016.0
2020-05-08 14:50:00,36.44,36.48,36.41,36.47,65560.0,31.4162,31.4507,31.3903,31.4421,65560.0
2020-05-08 15:00:00,36.47,36.49,36.43,36.44,59337.0,31.4421,31.4593,31.4076,31.4162,59337.0
2020-05-08 15:10:00,36.43,36.47,36.39,36.45,67390.0,31.4076,31.4421,31.3731,31.4248,67390.0
2020-05-08 15:20:00,36.45,36.49,36.41,36.44,66400.0,31.4248,31.4593,31.3903,31.4162,66400.0
2020-05-08 15:30:00,36.44,36.44,36.36,36.41,109830.0,31.4162,31.4162,31.3472,31.3903,109830.0
2020-05-08 15:40:00,36.41,36.47,36.38,36.45,117529.0,31.3903,31.4421,31.3645,31.4248,117529.0
2020-05-08 15:50:00,36.45,36.48,36.33,36.37,276945.0,31.4248,31.4507,31.3214,31.3558,276945.0
2020-05-11 09:30:00,36.0,36.08,35.74,35.84,79633.0,31.0369,31.1058,30.8127,30.8989,79633.0
2020-05-11 09:40:00,35.83,35.9,35.55,35.55,46930.0,30.8903,30.9506,30.6489,30.6489,46930.0
2020-05-11 09:50:00,35.55,35.66,35.47,35.49,51521.0,30.6489,30.7437,30.5799,30.5972,51521.0
2020-05-11 10:00:00,35.5,35.54,35.38,35.43,55499.0,30.6058,30.6403,30.5023,30.5454,55499.0
2020-05-11 10:10:00,35.43,35.48,35.25,35.33,73188.0,30.5454,30.5885,30.3903,30.4592,73188.0
2020-05-11 10:20:00,35.33,35.44,35.31,35.39,35598.0,30.4592,30.5541,30.442,30.511,35598.0
2020-05-11 10:30:00,35.4,35.51,35.32,35.33,30524.0,30.5196,30.6144,30.4506,30.4592,30524.0
2020-05-11 10:40:00,35.34,35.43,35.33,35.42,23666.0,30.4678,30.5454,30.4592,30.5368,23666.0
2020-05-11 10:50:00,35.43,35.43,35.21,35.22,31252.0,30.5454,30.5454,30.3558,30.3644,31252.0
2020-05-11 11:00:00,35.22,35.27,35.15,35.18,50279.0,30.3644,30.4075,30.304,30.3299,50279.0
2020-05-11 11:10:00,35.17,35.19,35.09,35.17,56650.0,30.3213,30.3385,30.2523,30.3213,56650.0
2020-05-11 11:20:00,35.17,35.24,35.07,35.23,65199.0,30.3213,30.3816,30.2351,30.373,65199.0
2020-05-11 11:30:00,35.25,35.34,35.23,35.33,34262.0,30.3903,30.4678,30.373,30.4592,34262.0
2020-05-11 11:40:00,35.34,35.39,35.26,35.39,29327.0,30.4678,30.511,30.3989,30.511,29327.0
2020-05-11 11:50:00,35.38,35.44,35.34,35.42,26804.0,30.5023,30.5541,30.4678,30.5368,26804.0
2020-05-11 12:00:00,35.43,35.44,35.37,35.43,29885.0,30.5454,30.5541,30.4937,30.5454,29885.0
2020-05-11 12:10:00,35.43,35.48,35.39,35.42,41848.0,30.5454,30.5885,30.511,30.5368,41848.0
2020-05-11 12:20:00,35.43,35.51,35.42,35.51,38254.0,30.5454,30.6144,30.5368,30.6144,38254.0
2020-05-11 12:30:00,35.51,35.68,35.51,35.66,28730.0,30.6144,30.761,30.6144,30.7437,28730.0
2020-05-11 12:40:00,35.67,35.68,35.57,35.58,39295.0,30.7523,30.761,30.6661,30.6748,39295.0
2020-05-11 12:50:00,35.58,35.6,35.55,35.59,21220.0,30.6748,30.692,30.6489,30.6834,21220.0
2020-05-11 13:00:00,35.58,35.7,35.54,35.69,26406.0,30.6748,30.7782,30.6403,30.7696,26406.0
2020-05-11 13:10:00,35.7,35.72,35.67,35.72,29225.0,30.7782,30.7955,30.7523,30.7955,29225.0
2020-05-11 13:20:00,35.73,35.75,35.66,35.67,34199.0,30.8041,30.8213,30.7437,30.7523,34199.0
2020-05-11 13:30:00,35.68,35.71,35.62,35.71,31630.0,30.761,30.7868,30.7092,30.7868,31630.0
2020-05-11 13:40:00,35.7,35.78,35.7,35.76,37899.0,30.7782,30.8472,30.7782,30.8299,37899.0
2020-05-11 13:50:00,35.77,35.77,35.69,35.7,17278.0,30.8386,30.8386,30.7696,30.7782,17278.0
2020-05-11 14:00:00,35.7,35.72,35.54,35.55,27145.0,30.7782,30.7955,30.6403,30.6489,27145.0
2020-05-11 14:10:00,35.55,35.55,35.46,35.51,21643.0,30.6489,30.6489,30.5713,30.6144,21643.0
2020-05-11 14:20:00,35.51,35.52,35.42,35.45,25172.0,30.6144,30.623,30.5368,30.5627,25172.0
2020-05-11 14:30:00,35.44,35.58,35.44,35.56,16124.0,30.5541,30.6748,30.5541,30.6575,16124.0
2020-05-11 14:40:00,35.56,35.6,35.53,35.59,21821.0,30.6575,30.692,30.6316,30.6834,21821.0
2020-05-11 14:50:00,35.59,35.62,35.56,35.58,26847.0,30.6834,30.7092,30.6575,30.6748,26847.0
2020-05-11 15:00:00,35.59,35.65,35.59,35.64,20072.0,30.6834,30.7351,30.6834,30.7265,20072.0
2020-05-11 15:10:00,35.65,35.66,35.59,35.62,21256.0,30.7351,30.7437,30.6834,30.7092,21256.0
2020-05-11 15:20:00,35.62,35.62,35.51,35.56,53971.0,30.7092,30.7092,30.6144,30.6575,53971.0
2020-05-11 15:30:00,35.55,35.57,35.43,35.45,74759.0,30.6489,30.6661,30.5454,30.5627,74759.0
2020-05-11 15:40:00,35.45,35.49,35.39,35.45,96226.0,30.5627,30.5972,30.511,30.5627,96226.0
2020-05-11 15:50:00,35.44,35.51,35.38,35.42,188261.0,30.5541,30.6144,30.5023,30.5368,188261.0
2020-05-12 09:30:00,35.87,36.03,35.75,35.89,87736.0,30.9248,31.0627,30.8213,30.942,87736.0
2020-05-12 09:40:00,35.88,35.9,35.66,35.69,21727.0,30.9334,30.9506,30.7437,30.7696,21727.0
2020-05-12 09:50:00,35.71,35.76,35.6,35.75,21371.0,30.7868,30.8299,30.692,30.8213,21371.0
2020-05-12 10:00:00,35.75,35.8,35.72,35.78,25371.0,30.8213,30.8644,30.7955,30.8472,25371.0
2020-05-12 10:10:00,35.79,35.84,35.76,35.84,28544.0,30.8558,30.8989,30.8299,30.8989,28544.0
2020-05-12 10:20:00,35.85,35.85,35.59,35.6,33651.0,30.9075,30.9075,30.6834,30.692,33651.0
2020-05-12 10:30:00,35.59,35.64,35.54,35.55,27424.0,30.6834,30.7265,30.6403,30.6489,27424.0
2020-05-12 10:40:00,35.55,35.61,35.4,35.41,60160.0,30.6489,30.7006,30.5196,30.5282,60160.0
2020-05-12 10:50:00,35.4,35.54,35.4,35.48,92153.0,30.5196,30.6403,30.5196,30.5885,92153.0
2020-05-12 11:00:00,35.48,35.57,35.37,35.55,36699.0,30.5885,30.6661,30.4937,30.6489,36699.0
2020-05-12 11:10:00,35.53,35.6,35.48,35.59,42702.0,30.6316,30.692,30.5885,30.6834,42702.0
2020-05-12 11:20:00,35.59,35.68,35.57,35.65,32467.0,30.6834,30.761,30.6661,30.7351,32467.0
2020-05-12 11:30:00,35.66,35.71,35.59,35.64,22975.0,30.7437,30.7868,30.6834,30.7265,22975.0
2020-05-12 11:40:00,35.63,35.64,35.53,35.56,25416.0,30.7179,30.7265,30.6316,30.6575,25416.0
2020-05-12 11:50:00,35.57,35.62,35.51,35.54,48292.0,30.6661,30.7092,30.6144,30.6403,48292.0
2020-05-12 12:00:00,35.55,35.55,35.44,35.45,24661.0,30.6489,30.6489,30.5541,30.5627,24661.0
2020-05-12 12:10:00,35.46,35.46,35.36,35.44,27528.0,30.5713,30.5713,30.4851,30.5541,27528.0
2020-05-12 12:20:00,35.45,35.49,35.43,35.45,19424.0,30.5627,30.5972,30.5454,30.5627,19424.0
2020-05-12 12:30:00,35.45,35.51,35.41,35.48,17229.0,30.5627,30.6144,30.5282,30.5885,17229.0
2020-05-12 12:40:00,35.48,35.48,35.38,35.38,22742.0,30.5885,30.5885,30.5023,30.5023,22742.0
2020-05-12 12:50:00,35.38,35.47,35.36,35.47,20205.0,30.5023,30.5799,30.4851,30.5799,20205.0
2020-05-12 13:00:00,35.46,35.49,35.38,35.48,22044.0,30.5713,30.5972,30.5023,30.5885,22044.0
2020-05-12 13:10:00,35.48,35.48,35.32,35.34,18497.0,30.5885,30.5885,30.4506,30.4678,18497.0
2020-05-12 13:20:00,35.33,35.37,35.19,35.2,39261.0,30.4592,30.4937,30.3385,30.3471,39261.0
2020-05-12 13:30:00,35.18,35.25,35.16,35.16,48021.0,30.3299,30.3903,30.3127,30.3127,48021.0
2020-05-12 13:40:00,35.16,35.2,35.14,35.16,43056.0,30.3127,30.3471,30.2954,30.3127,43056.0
2020-05-12 13:50:00,35.15,35.22,35.13,35.19,38480.0,30.304,30.3644,30.2868,30.3385,38480.0
2020-05-12 14:00:00,35.2,35.22,35.16,35.18,32380.0,30.3471,30.3644,30.3127,30.3299,32380.0
2020-05-12 14:10:00,35.17,35.18,35.12,35.15,16183.0,30.3213,30.3299,30.2782,30.304,16183.0
2020-05-12 14:20:00,35.15,35.22,35.15,35.2,32704.0,30.304,30.3644,30.304,30.3471,32704.0
2020-05-12 14:30:00,35.19,35.27,35.18,35.26,31094.0,30.3385,30.4075,30.3299,30.3989,31094.0
2020-05-12 14:40:00,35.25,35.25,35.15,35.2,38170.0,30.3903,30.3903,30.304,30.3471,38170.0
2020-05-12 14:50:00,35.2,35.24,35.12,35.15,48181.0,30.3471,30.3816,30.2782,30.304,48181.0
2020-05-12 15:00:00,35.15,35.2,35.12,35.19,23884.0,30.304,30.3471,30.2782,30.3385,23884.0
2020-05-12 15:10:00,35.19,35.19,35.02,35.07,42539.0,30.3385,30.3385,30.192,30.2351,42539.0
2020-05-12 15:20:00,35.06,35.1,35.03,35.03,29275.0,30.2264,30.2609,30.2006,30.2006,29275.0
2020-05-12 15:30:00,35.02,35.04,34.9,34.95,83512.0,30.192,30.2092,30.0885,30.1316,83512.0
2020-05-12 15:40:00,34.95,34.95,34.82,34.83,82774.0,30.1316,30.1316,30.0195,30.0282,82774.0
2020-05-12 15:50:00,34.83,34.93,34.66,34.72,281273.0,30.0282,30.1144,29.8816,29.9333,281273.0
2020-05-13 09:30:00,34.5,34.8,34.13,34.31,188761.0,29.7437,30.0023,29.4247,29.5798,188761.0
2020-05-13 09:40:00,34.3,34.34,34.11,34.27,38828.0,29.5712,29.6057,29.4074,29.5454,38828.0
2020-05-13 09:50:00,34.27,34.28,34.05,34.2,43146.0,29.5454,29.554,29.3557,29.485,43146.0
2020-05-13 10:00:00,34.2,34.4,34.2,34.27,30901.0,29.485,29.6574,29.485,29.5454,30901.0
2020-05-13 10:10:00,34.28,34.35,34.21,34.22,31149.0,29.554,29.6143,29.4936,29.5023,31149.0
2020-05-13 10:20:00,34.22,34.35,34.14,34.34,31987.0,29.5023,29.6143,29.4333,29.6057,31987.0
2020-05-13 10:30:00,34.35,34.48,34.28,34.29,20416.0,29.6143,29.7264,29.554,29.5626,20416.0
2020-05-13 10:40:00,34.3,34.31,34.12,34.14,26940.0,29.5712,29.5798,29.416,29.4333,26940.0
2020-05-13 10:50:00,34.14,34.16,33.97,34.0,54305.0,29.4333,29.4505,29.2867,29.3126,54305.0
2020-05-13 11:00:00,34.01,34.07,33.94,34.04,34124.0,29.3212,29.3729,29.2609,29.3471,34124.0
2020-05-13 11:10:00,34.05,34.09,33.9,33.92,27973.0,29.3557,29.3902,29.2264,29.2436,27973.0
2020-05-13 11:20:00,33.92,33.92,33.75,33.87,39535.0,29.2436,29.2436,29.097,29.2005,39535.0
2020-05-13 11:30:00,33.88,34.08,33.87,33.97,68517.0,29.2091,29.3816,29.2005,29.2867,68517.0
2020-05-13 11:40:00,33.97,33.99,33.85,33.87,43975.0,29.2867,29.304,29.1833,29.2005,43975.0
2020-05-13 11:50:00,33.88,33.92,33.77,33.89,42794.0,29.2091,29.2436,29.1143,29.2177,42794.0
2020-05-13 12:00:00,33.88,33.95,33.78,33.88,36042.0,29.2091,29.2695,29.1229,29.2091,36042.0
2020-05-13 12:10:00,33.87,33.89,33.69,33.71,42997.0,29.2005,29.2177,29.0453,29.0626,42997.0
2020-05-13 12:20:00,33.72,33.82,33.7,33.8,59088.0,29.0712,29.1574,29.0539,29.1402,59088.0
2020-05-13 12:30:00,33.8,33.99,33.79,33.92,31471.0,29.1402,29.304,29.1315,29.2436,31471.0
2020-05-13 12:40:00,33.92,33.93,33.83,33.91,21148.0,29.2436,29.2522,29.166,29.235,21148.0
2020-05-13 12:50:00,33.92,33.95,33.87,33.91,23896.0,29.2436,29.2695,29.2005,29.235,23896.0
2020-05-13 13:00:00,33.92,33.93,33.78,33.82,26893.0,29.2436,29.2522,29.1229,29.1574,26893.0
2020-05-13 13:10:00,33.83,33.96,33.83,33.93,21350.0,29.166,29.2781,29.166,29.2522,21350.0
2020-05-13 13:20:00,33.91,33.92,33.82,33.84,25209.0,29.235,29.2436,29.1574,29.1746,25209.0
2020-05-13 13:30:00,33.85,33.85,33.75,33.82,27652.0,29.1833,29.1833,29.097,29.1574,27652.0
2020-05-13 13:40:00,33.82,33.86,33.77,33.81,15140.0,29.1574,29.1919,29.1143,29.1488,15140.0
2020-05-13 13:50:00,33.82,33.82,33.67,33.73,36246.0,29.1574,29.1574,29.0281,29.0798,36246.0
2020-05-13 14:00:00,33.72,33.75,33.65,33.74,24310.0,29.0712,29.097,29.0108,29.0884,24310.0
2020-05-13 14:10:00,33.74,33.85,33.71,33.79,24869.0,29.0884,29.1833,29.0626,29.1315,24869.0
2020-05-13 14:20:00,33.8,33.87,33.77,33.8,20702.0,29.1402,29.2005,29.1143,29.1402,20702.0
2020-05-13 14:30:00,33.79,33.82,33.72,33.72,25131.0,29.1315,29.1574,29.0712,29.0712,25131.0
2020-05-13 14:40:00,33.71,33.75,33.68,33.75,23899.0,29.0626,29.097,29.0367,29.097,23899.0
2020-05-13 14:50:00,33.75,33.78,33.69,33.69,29799.0,29.097,29.1229,29.0453,29.0453,29799.0
2020-05-13 15:00:00,33.7,33.85,33.69,33.75,41198.0,29.0539,29.1833,29.0453,29.097,41198.0
2020-05-13 15:10:00,33.76,33.78,33.67,33.74,72627.0,29.1057,29.1229,29.0281,29.0884,72627.0
2020-05-13 15:20:00,33.74,33.76,33.63,33.73,73540.0,29.0884,29.1057,28.9936,29.0798,73540.0
2020-05-13 15:30:00,33.72,33.84,33.7,33.79,127616.0,29.0712,29.1746,29.0539,29.1315,127616.0
2020-05-13 15:40:00,33.8,33.85,33.67,33.8,90265.0,29.1402,29.1833,29.0281,29.1402,90265.0
2020-05-13 15:50:00,33.79,33.92,33.75,33.83,201263.0,29.1315,29.2436,29.097,29.166,201263.0
2020-05-14 09:30:00,33.42,33.52,33.19,33.33,100979.0,28.8125,28.8988,28.6143,28.735,100979.0
2020-05-14 09:40:00,33.3,33.3,33.16,33.16,36546.0,28.7091,28.7091,28.5884,28.5884,36546.0
2020-05-14 09:50:00,33.17,33.21,33.02,33.14,45230.0,28.597,28.6315,28.4677,28.5711,45230.0
2020-05-14 10:00:00,33.11,33.18,33.01,33.12,43296.0,28.5453,28.6056,28.4591,28.5539,43296.0
2020-05-14 10:10:00,33.14,33.19,33.04,33.16,29837.0,28.5711,28.6143,28.4849,28.5884,29837.0
2020-05-14 10:20:00,33.19,33.29,33.09,33.18,37416.0,28.6143,28.7005,28.528,28.6056,37416.0
2020-05-14 10:30:00,33.18,33.59,33.18,33.56,44578.0,28.6056,28.9591,28.6056,28.9332,44578.0
2020-05-14 10:40:00,33.56,33.71,33.49,33.69,35941.0,28.9332,29.0626,28.8729,29.0453,35941.0
2020-05-14 10:50:00,33.67,33.84,33.61,33.68,45870.0,29.0281,29.1746,28.9764,29.0367,45870.0
2020-05-14 11:00:00,33.69,33.81,33.63,33.63,56588.0,29.0453,29.1488,28.9936,28.9936,56588.0
2020-05-14 11:10:00,33.65,33.75,33.61,33.7,34986.0,29.0108,29.097,28.9764,29.0539,34986.0
2020-05-14 11:20:00,33.68,33.68,33.38,33.41,48520.0,29.0367,29.0367,28.7781,28.8039,48520.0
2020-05-14 11:30:00,33.41,33.46,33.24,33.24,42683.0,28.8039,28.847,28.6574,28.6574,42683.0
2020-05-14 11:40:00,33.25,33.27,33.18,33.22,29987.0,28.666,28.6832,28.6056,28.6401,29987.0
2020-05-14 11:50:00,33.21,33.48,33.2,33.43,34966.0,28.6315,28.8643,28.6229,28.8212,34966.0
2020-05-14 12:00:00,33.42,33.48,33.35,33.46,45640.0,28.8125,28.8643,28.7522,28.847,45640.0
2020-05-14 12:10:00,33.46,33.64,33.46,33.59,38794.0,28.847,29.0022,28.847,28.9591,38794.0
2020-05-14 12:20:00,33.59,33.75,33.56,33.65,27205.0,28.9591,29.097,28.9332,29.0108,27205.0
2020-05-14 12:30:00,33.65,33.79,33.64,33.73,28512.0,29.0108,29.1315,29.0022,29.0798,28512.0
2020-05-14 12:40:00,33.72,33.74,33.67,33.7,28821.0,29.0712,29.0884,29.0281,29.0539,28821.0
2020-05-14 12:50:00,33.71,33.96,33.7,33.93,29973.0,29.0626,29.2781,29.0539,29.2522,29973.0
2020-05-14 13:00:00,33.93,33.94,33.82,33.87,32937.0,29.2522,29.2609,29.1574,29.2005,32937.0
2020-05-14 13:10:00,33.88,33.94,33.87,33.94,40896.0,29.2091,29.2609,29.2005,29.2609,40896.0
2020-05-14 13:20:00,33.94,34.08,33.94,34.08,27904.0,29.2609,29.3816,29.2609,29.3816,27904.0
2020-05-14 13:30:00,34.07,34.1,33.99,34.0,30158.0,29.3729,29.3988,29.304,29.3126,30158.0
2020-05-14 13:40:00,33.99,34.0,33.89,33.91,20230.0,29.304,29.3126,29.2177,29.235,20230.0
2020-05-14 13:50:00,33.91,33.91,33.73,33.75,30963.0,29.235,29.235,29.0798,29.097,30963.0
2020-05-14 14:00:00,33.75,33.76,33.68,33.76,25056.0,29.097,29.1057,29.0367,29.1057,25056.0
2020-05-14 14:10:00,33.77,33.82,33.75,33.79,24395.0,29.1143,29.1574,29.097,29.1315,24395.0
2020-05-14 14:20:00,33.8,33.85,33.79,33.85,29199.0,29.1402,29.1833,29.1315,29.1833,29199.0
2020-05-14 14:30:00,33.86,33.89,33.71,33.72,23858.0,29.1919,29.2177,29.0626,29.0712,23858.0
2020-05-14 14:40:00,33.72,33.77,33.68,33.7,39537.0,29.0712,29.1143,29.0367,29.0539,39537.0
2020-05-14 14:50:00,33.7,33.82,33.68,33.79,23878.0,29.0539,29.1574,29.0367,29.1315,23878.0
2020-05-14 15:00:00,33.78,33.93,33.77,33.91,33365.0,29.1229,29.2522,29.1143,29.235,33365.0
2020-05-14 15:10:00,33.91,33.95,33.84,33.95,35309.0,29.235,29.2695,29.1746,29.2695,35309.0
2020-05-14 15:20:00,33.95,34.09,33.93,34.07,36750.0,29.2695,29.3902,29.2522,29.3729,36750.0
2020-05-14 15:30:00,34.07,34.11,33.91,33.97,56528.0,29.3729,29.4074,29.235,29.2867,56528.0
2020-05-14 15:40:00,33.96,34.1,33.91,34.1,93479.0,29.2781,29.3988,29.235,29.3988,93479.0
2020-05-14 15:50:00,34.13,34.22,34.07,34.16,223807.0,29.4247,29.5023,29.3729,29.4505,223807.0
2020-05-15 09:30:00,34.0,34.22,33.96,34.22,137075.0,29.3126,29.5023,29.2781,29.5023,137075.0
2020-05-15 09:40:00,34.24,34.43,34.22,34.35,45285.0,29.5195,29.6833,29.5023,29.6143,45285.0
2020-05-15 09:50:00,34.36,34.55,34.33,34.49,49745.0,29.623,29.7868,29.5971,29.735,49745.0
2020-05-15 10:00:00,34.49,34.57,34.35,34.55,61646.0,29.735,29.804,29.6143,29.7868,61646.0
2020-05-15 10:10:00,34.55,34.77,34.53,34.55,144934.0,29.7868,29.9764,29.7695,29.7868,144934.0
2020-05-15 10:20:00,34.56,34.66,34.41,34.44,73661.0,29.7954,29.8816,29.6661,29.6919,73661.0
2020-05-15 10:30:00,34.44,34.55,34.38,34.45,36279.0,29.6919,29.7868,29.6402,29.7005,36279.0
2020-05-15 10:40:00,34.45,34.46,34.38,34.4,22395.0,29.7005,29.7092,29.6402,29.6574,22395.0
2020-05-15 10:50:00,34.4,34.4,34.22,34.27,35001.0,29.6574,29.6574,29.5023,29.5454,35001.0
2020-05-15 11:00:00,34.26,34.26,34.09,34.14,34630.0,29.5367,29.5367,29.3902,29.4333,34630.0
2020-05-15 11:10:00,34.14,34.17,34.07,34.16,43859.0,29.4333,29.4591,29.3729,29.4505,43859.0
2020-05-15 11:20:00,34.16,34.28,34.14,34.21,32090.0,29.4505,29.554,29.4333,29.4936,32090.0
2020-05-15 11:30:00,34.2,34.26,34.17,34.2,45818.0,29.485,29.5367,29.4591,29.485,45818.0
2020-05-15 11:40:00,34.2,34.3,34.15,34.27,50014.0,29.485,29.5712,29.4419,29.5454,50014.0
2020-05-15 11:50:00,34.27,34.29,34.16,34.22,34584.0,29.5454,29.5626,29.4505,29.5023,34584.0
2020-05-15 12:00:00,34.23,34.34,34.22,34.33,44020.0,29.5109,29.6057,29.5023,29.5971,44020.0
2020-05-15 12:10:00,34.32,34.33,34.15,34.2,49239.0,29.5885,29.5971,29.4419,29.485,49239.0
2020-05-15 12:20:00,34.2,34.28,34.19,34.2,46514.0,29.485,29.554,29.4764,29.485,46514.0
2020-05-15 12:30:00,34.2,34.31,34.17,34.29,42397.0,29.485,29.5798,29.4591,29.5626,42397.0
2020-05-15 12:40:00,34.29,34.38,34.25,34.25,40812.0,29.5626,29.6402,29.5281,29.5281,40812.0
2020-05-15 12:50:00,34.25,34.32,34.19,34.2,37570.0,29.5281,29.5885,29.4764,29.485,37570.0
2020-05-15 13:00:00,34.19,34.31,34.19,34.29,38522.0,29.4764,29.5798,29.4764,29.5626,38522.0
2020-05-15 13:10:00,34.3,34.46,34.3,34.46,41048.0,29.5712,29.7092,29.5712,29.7092,41048.0
2020-05-15 13:20:00,34.46,34.53,34.43,34.5,78316.0,29.7092,29.7695,29.6833,29.7437,78316.0
2020-05-15 13:30:00,34.49,34.53,34.4,34.45,45766.0,29.735,29.7695,29.6574,29.7005,45766.0
2020-05-15 13:40:00,34.44,34.45,34.33,34.35,15524.0,29.6919,29.7005,29.5971,29.6143,15524.0
2020-05-15 13:50:00,34.36,34.42,34.31,34.41,22609.0,29.623,29.6747,29.5798,29.6661,22609.0
2020-05-15 14:00:00,34.41,34.5,34.36,34.39,40578.0,29.6661,29.7437,29.623,29.6488,40578.0
2020-05-15 14:10:00,34.39,34.51,34.38,34.45,27778.0,29.6488,29.7523,29.6402,29.7005,27778.0
2020-05-15 14:20:00,34.46,34.54,34.41,34.45,29182.0,29.7092,29.7781,29.6661,29.7005,29182.0
2020-05-15 14:30:00,34.46,34.47,34.34,34.41,30406.0,29.7092,29.7178,29.6057,29.6661,30406.0
2020-05-15 14:40:00,34.41,34.45,34.38,34.41,33444.0,29.6661,29.7005,29.6402,29.6661,33444.0
2020-05-15 14:50:00,34.4,34.46,34.31,34.32,34837.0,29.6574,29.7092,29.5798,29.5885,34837.0
2020-05-15 15:00:00,34.33,34.43,34.29,34.32,44836.0,29.5971,29.6833,29.5626,29.5885,44836.0
2020-05-15 15:10:00,34.31,34.31,34.17,34.22,88933.0,29.5798,29.5798,29.4591,29.5023,88933.0
2020-05-15 15:20:00,34.22,34.24,34.14,34.16,77360.0,29.5023,29.5195,29.4333,29.4505,77360.0
2020-05-15 15:30:00,34.16,34.18,34.04,34.05,92080.0,29.4505,29.4678,29.3471,29.3557,92080.0
2020-05-15 15:40:00,34.05,34.1,33.92,34.02,153168.0,29.3557,29.3988,29.2436,29.3298,153168.0
2020-05-15 15:50:00,33.97,34.16,33.91,34.15,366245.0,29.2867,29.4505,29.235,29.4419,366245.0
2020-05-18 09:30:00,35.21,35.5,35.18,35.38,151380.0,30.3558,30.6058,30.3299,30.5023,151380.0
2020-05-18 09:40:00,35.39,35.67,35.39,35.59,60591.0,30.511,30.7523,30.511,30.6834,60591.0
2020-05-18 09:50:00,35.59,35.61,35.43,35.59,33010.0,30.6834,30.7006,30.5454,30.6834,33010.0
2020-05-18 10:00:00,35.59,35.62,35.43,35.59,52050.0,30.6834,30.7092,30.5454,30.6834,52050.0
2020-05-18 10:10:00,35.59,35.63,35.55,35.6,35849.0,30.6834,30.7179,30.6489,30.692,35849.0
2020-05-18 10:20:00,35.59,35.59,35.49,35.54,38163.0,30.6834,30.6834,30.5972,30.6403,38163.0
2020-05-18 10:30:00,35.54,35.64,35.53,35.56,39599.0,30.6403,30.7265,30.6316,30.6575,39599.0
2020-05-18 10:40:00,35.55,35.65,35.53,35.63,21459.0,30.6489,30.7351,30.6316,30.7179,21459.0
2020-05-18 10:50:00,35.65,35.72,35.59,35.6,33804.0,30.7351,30.7955,30.6834,30.692,33804.0
2020-05-18 11:00:00,35.6,35.69,35.58,35.68,31561.0,30.692,30.7696,30.6748,30.761,31561.0
2020-05-18 11:10:00,35.67,35.68,35.58,35.68,36680.0,30.7523,30.761,30.6748,30.761,36680.0
2020-05-18 11:20:00,35.68,35.76,35.67,35.73,37768.0,30.761,30.8299,30.7523,30.8041,37768.0
2020-05-18 11:30:00,35.74,35.76,35.63,35.66,50261.0,30.8127,30.8299,30.7179,30.7437,50261.0
2020-05-18 11:40:00,35.66,35.71,35.46,35.49,34591.0,30.7437,30.7868,30.5713,30.5972,34591.0
2020-05-18 11:50:00,35.5,35.6,35.49,35.55,36621.0,30.6058,30.692,30.5972,30.6489,36621.0
2020-05-18 12:00:00,35.54,35.58,35.47,35.57,48874.0,30.6403,30.6748,30.5799,30.6661,48874.0
2020-05-18 12:10:00,35.57,35.61,35.52,35.57,44923.0,30.6661,30.7006,30.623,30.6661,44923.0
2020-05-18 12:20:00,35.57,35.65,35.56,35.61,21947.0,30.6661,30.7351,30.6575,30.7006,21947.0
2020-05-18 12:30:00,35.62,35.62,35.56,35.62,36970.0,30.7092,30.7092,30.6575,30.7092,36970.0
2020-05-18 12:40:00,35.62,35.68,35.6,35.63,26329.0,30.7092,30.761,30.692,30.7179,26329.0
2020-05-18 12:50:00,35.64,35.71,35.64,35.67,21039.0,30.7265,30.7868,30.7265,30.7523,21039.0
2020-05-18 13:00:00,35.68,35.75,35.67,35.75,16257.0,30.761,30.8213,30.7523,30.8213,16257.0
2020-05-18 13:10:00,35.75,35.79,35.73,35.78,26844.0,30.8213,30.8558,30.8041,30.8472,26844.0
2020-05-18 13:20:00,35.78,35.78,35.7,35.71,27701.0,30.8472,30.8472,30.7782,30.7868,27701.0
2020-05-18 13:30:00,35.71,35.74,35.66,35.72,33165.0,30.7868,30.8127,30.7437,30.7955,33165.0
2020-05-18 13:40:00,35.72,35.8,35.71,35.79,18072.0,30.7955,30.8644,30.7868,30.8558,18072.0
2020-05-18 13:50:00,35.79,35.85,35.76,35.84,24786.0,30.8558,30.9075,30.8299,30.8989,24786.0
2020-05-18 14:00:00,35.85,35.86,35.81,35.83,21550.0,30.9075,30.9162,30.873,30.8903,21550.0
2020-05-18 14:10:00,35.82,35.84,35.78,35.79,15588.0,30.8817,30.8989,30.8472,30.8558,15588.0
2020-05-18 14:20:00,35.79,35.83,35.77,35.82,23999.0,30.8558,30.8903,30.8386,30.8817,23999.0
2020-05-18 14:30:00,35.81,35.84,35.78,35.81,21858.0,30.873,30.8989,30.8472,30.873,21858.0
2020-05-18 14:40:00,35.81,35.83,35.78,35.8,25267.0,30.873,30.8903,30.8472,30.8644,25267.0
2020-05-18 14:50:00,35.79,35.85,35.77,35.84,42417.0,30.8558,30.9075,30.8386,30.8989,42417.0
2020-05-18 15:00:00,35.84,35.9,35.83,35.9,44543.0,30.8989,30.9506,30.8903,30.9506,44543.0
2020-05-18 15:10:00,35.89,35.9,35.8,35.84,46494.0,30.942,30.9506,30.8644,30.8989,46494.0
2020-05-18 15:20:00,35.84,35.87,35.77,35.87,45806.0,30.8989,30.9248,30.8386,30.9248,45806.0
2020-05-18 15:30:00,35.86,35.92,35.85,35.88,68611.0,30.9162,30.9679,30.9075,30.9334,68611.0
2020-05-18 15:40:00,35.89,35.98,35.88,35.98,72855.0,30.942,31.0196,30.9334,31.0196,72855.0
2020-05-18 15:50:00,35.98,35.99,35.78,35.81,256603.0,31.0196,31.0282,30.8472,30.873,256603.0
2020-05-19 09:30:00,35.43,35.44,34.98,35.04,88624.0,30.8612,30.87,30.4693,30.5215,88624.0
2020-05-19 09:40:00,35.0,35.06,34.76,34.81,29363.0,30.4867,30.539,30.2776,30.3212,29363.0
2020-05-19 09:50:00,34.81,34.99,34.78,34.98,25215.0,30.3212,30.478,30.2951,30.4693,25215.0
2020-05-19 10:00:00,34.98,35.11,34.88,35.08,38517.0,30.4693,30.5825,30.3822,30.5564,38517.0
2020-05-19 10:10:00,35.07,35.08,34.89,34.91,19347.0,30.5477,30.5564,30.3909,30.4083,19347.0
2020-05-19 10:20:00,34.92,35.0,34.91,34.99,20840.0,30.417,30.4867,30.4083,30.478,20840.0
2020-05-19 10:30:00,35.02,35.09,35.02,35.03,20499.0,30.5041,30.5651,30.5041,30.5128,20499.0
2020-05-19 10:40:00,35.02,35.02,34.9,35.02,23574.0,30.5041,30.5041,30.3996,30.5041,23574.0
2020-05-19 10:50:00,35.02,35.13,35.02,35.05,13335.0,30.5041,30.5999,30.5041,30.5302,13335.0
2020-05-19 11:00:00,35.06,35.13,35.02,35.11,17140.0,30.539,30.5999,30.5041,30.5825,17140.0
2020-05-19 11:10:00,35.12,35.12,35.04,35.1,28294.0,30.5912,30.5912,30.5215,30.5738,28294.0
2020-05-19 11:20:00,35.1,35.18,35.09,35.17,30237.0,30.5738,30.6435,30.5651,30.6348,30237.0
2020-05-19 11:30:00,35.16,35.24,35.15,35.17,31469.0,30.6261,30.6957,30.6173,30.6348,31469.0
2020-05-19 11:40:00,35.17,35.27,35.17,35.17,13823.0,30.6348,30.7219,30.6348,30.6348,13823.0
2020-05-19 11:50:00,35.18,35.22,35.15,35.17,21028.0,30.6435,30.6783,30.6173,30.6348,21028.0
2020-05-19 12:00:00,35.18,35.23,35.16,35.22,14306.0,30.6435,30.687,30.6261,30.6783,14306.0
2020-05-19 12:10:00,35.22,35.27,35.17,35.17,14468.0,30.6783,30.7219,30.6348,30.6348,14468.0
2020-05-19 12:20:00,35.18,35.25,35.13,35.15,17938.0,30.6435,30.7045,30.5999,30.6173,17938.0
2020-05-19 12:30:00,35.14,35.15,35.05,35.05,23451.0,30.6086,30.6173,30.5302,30.5302,23451.0
2020-05-19 12:40:00,35.04,35.09,35.02,35.08,26898.0,30.5215,30.5651,30.5041,30.5564,26898.0
2020-05-19 12:50:00,35.08,35.13,35.08,35.13,17229.0,30.5564,30.5999,30.5564,30.5999,17229.0
2020-05-19 13:00:00,35.13,35.14,35.05,35.09,15448.0,30.5999,30.6086,30.5302,30.5651,15448.0
2020-05-19 13:10:00,35.11,35.14,35.1,35.13,17887.0,30.5825,30.6086,30.5738,30.5999,17887.0
2020-05-19 13:20:00,35.12,35.13,35.08,35.1,19642.0,30.5912,30.5999,30.5564,30.5738,19642.0
2020-05-19 13:30:00,35.1,35.17,35.09,35.13,28196.0,30.5738,30.6348,30.5651,30.5999,28196.0
2020-05-19 13:40:00,35.14,35.23,35.13,35.22,22450.0,30.6086,30.687,30.5999,30.6783,22450.0
2020-05-19 13:50:00,35.21,35.24,35.15,35.15,28365.0,30.6696,30.6957,30.6173,30.6173,28365.0
2020-05-19 14:00:00,35.15,35.24,35.1,35.23,21940.0,30.6173,30.6957,30.5738,30.687,21940.0
2020-05-19 14:10:00,35.23,35.33,35.22,35.3,71148.0,30.687,30.7741,30.6783,30.748,71148.0
2020-05-19 14:20:00,35.3,35.41,35.29,35.4,56108.0,30.748,30.8438,30.7393,30.8351,56108.0
2020-05-19 14:30:00,35.4,35.4,35.27,35.27,29185.0,30.8351,30.8351,30.7219,30.7219,29185.0
2020-05-19 14:40:00,35.27,35.36,35.25,35.34,23682.0,30.7219,30.8003,30.7045,30.7828,23682.0
2020-05-19 14:50:00,35.34,35.34,35.02,35.05,100273.0,30.7828,30.7828,30.5041,30.5302,100273.0
2020-05-19 15:00:00,35.05,35.13,35.02,35.13,33418.0,30.5302,30.5999,30.5041,30.5999,33418.0
2020-05-19 15:10:00,35.12,35.22,35.09,35.1,29758.0,30.5912,30.6783,30.5651,30.5738,29758.0
2020-05-19 15:20:00,35.11,35.14,35.04,35.1,26045.0,30.5825,30.6086,30.5215,30.5738,26045.0
2020-05-19 15:30:00,35.1,35.1,34.93,34.98,45385.0,30.5738,30.5738,30.4257,30.4693,45385.0
2020-05-19 15:40:00,34.97,35.04,34.95,34.98,58398.0,30.4606,30.5215,30.4431,30.4693,58398.0
2020-05-19 15:50:00,34.97,35.0,34.81,34.81,193194.0,30.4606,30.4867,30.3212,30.3212,193194.0
2020-05-20 09:30:00,35.17,35.33,35.15,35.25,67134.0,30.6348,30.7741,30.6173,30.7045,67134.0
2020-05-20 09:40:00,35.25,35.29,35.08,35.15,41218.0,30.7045,30.7393,30.5564,30.6173,41218.0
2020-05-20 09:50:00,35.15,35.19,35.02,35.13,29509.0,30.6173,30.6522,30.5041,30.5999,29509.0
2020-05-20 10:00:00,35.12,35.27,35.09,35.25,20643.0,30.5912,30.7219,30.5651,30.7045,20643.0
2020-05-20 10:10:00,35.25,35.32,35.14,35.23,26236.0,30.7045,30.7654,30.6086,30.687,26236.0
2020-05-20 10:20:00,35.23,35.36,35.21,35.36,17779.0,30.687,30.8003,30.6696,30.8003,17779.0
2020-05-20 10:30:00,35.36,35.37,35.24,35.29,17575.0,30.8003,30.809,30.6957,30.7393,17575.0
2020-05-20 10:40:00,35.29,35.39,35.25,35.36,16910.0,30.7393,30.8264,30.7045,30.8003,16910.0
2020-05-20 10:50:00,35.36,35.37,35.23,35.27,20669.0,30.8003,30.809,30.687,30.7219,20669.0
2020-05-20 11:00:00,35.28,35.29,35.2,35.26,42266.0,30.7306,30.7393,30.6609,30.7132,42266.0
2020-05-20 11:10:00,35.26,35.33,35.25,35.33,18887.0,30.7132,30.7741,30.7045,30.7741,18887.0
2020-05-20 11:20:00,35.32,35.34,35.24,35.33,32556.0,30.7654,30.7828,30.6957,30.7741,32556.0
2020-05-20 11:30:00,35.33,35.37,35.28,35.3,37583.0,30.7741,30.809,30.7306,30.748,37583.0
2020-05-20 11:40:00,35.3,35.37,35.3,35.37,31810.0,30.748,30.809,30.748,30.809,31810.0
2020-05-20 11:50:00,35.37,35.41,35.32,35.37,25873.0,30.809,30.8438,30.7654,30.809,25873.0
2020-05-20 12:00:00,35.38,35.4,35.34,35.36,20390.0,30.8177,30.8351,30.7828,30.8003,20390.0
2020-05-20 12:10:00,35.35,35.39,35.3,35.36,28642.0,30.7916,30.8264,30.748,30.8003,28642.0
2020-05-20 12:20:00,35.36,35.42,35.33,35.41,14323.0,30.8003,30.8525,30.7741,30.8438,14323.0
2020-05-20 12:30:00,35.41,35.43,35.36,35.42,26002.0,30.8438,30.8612,30.8003,30.8525,26002.0
2020-05-20 12:40:00,35.42,35.43,35.34,35.41,17749.0,30.8525,30.8612,30.7828,30.8438,17749.0
2020-05-20 12:50:00,35.42,35.45,35.38,35.38,18936.0,30.8525,30.8787,30.8177,30.8177,18936.0
2020-05-20 13:00:00,35.37,35.4,35.31,35.31,24156.0,30.809,30.8351,30.7567,30.7567,24156.0
2020-05-20 13:10:00,35.3,35.37,35.29,35.35,10454.0,30.748,30.809,30.7393,30.7916,10454.0
2020-05-20 13:20:00,35.35,35.36,35.26,35.26,17002.0,30.7916,30.8003,30.7132,30.7132,17002.0
2020-05-20 13:30:00,35.26,35.32,35.24,35.32,14243.0,30.7132,30.7654,30.6957,30.7654,14243.0
2020-05-20 13:40:00,35.31,35.35,35.29,35.31,12437.0,30.7567,30.7916,30.7393,30.7567,12437.0
2020-05-20 13:50:00,35.31,35.36,35.3,35.31,28760.0,30.7567,30.8003,30.748,30.7567,28760.0
2020-05-20 14:00:00,35.31,35.4,35.24,35.31,24493.0,30.7567,30.8351,30.6957,30.7567,24493.0
2020-05-20 14:10:00,35.31,35.34,35.19,35.22,31220.0,30.7567,30.7828,30.6522,30.6783,31220.0
2020-05-20 14:20:00,35.21,35.3,35.2,35.27,26914.0,30.6696,30.748,30.6609,30.7219,26914.0
2020-05-20 14:30:00,35.26,35.37,35.26,35.31,30316.0,30.7132,30.809,30.7132,30.7567,30316.0
2020-05-20 14:40:00,35.31,35.38,35.29,35.38,26302.0,30.7567,30.8177,30.7393,30.8177,26302.0
2020-05-20 14:50:00,35.37,35.44,35.35,35.35,18362.0,30.809,30.87,30.7916,30.7916,18362.0
2020-05-20 15:00:00,35.36,35.36,35.21,35.22,60456.0,30.8003,30.8003,30.6696,30.6783,60456.0
2020-05-20 15:10:00,35.23,35.24,35.1,35.2,35296.0,30.687,30.6957,30.5738,30.6609,35296.0
2020-05-20 15:20:00,35.21,35.35,35.21,35.34,21576.0,30.6696,30.7916,30.6696,30.7828,21576.0
2020-05-20 15:30:00,35.34,35.36,35.26,35.27,40467.0,30.7828,30.8003,30.7132,30.7219,40467.0
2020-05-20 15:40:00,35.26,35.31,35.2,35.23,56134.0,30.7132,30.7567,30.6609,30.687,56134.0
2020-05-20 15:50:00,35.23,35.38,35.2,35.35,178807.0,30.687,30.8177,30.6609,30.7916,178807.0
2020-05-21 09:30:00,35.1,35.32,35.05,35.2,57420.0,30.5738,30.7654,30.5302,30.6609,57420.0
2020-05-21 09:40:00,35.2,35.24,35.09,35.13,40108.0,30.6609,30.6957,30.5651,30.5999,40108.0
2020-05-21 09:50:00,35.13,35.28,35.13,35.22,55762.0,30.5999,30.7306,30.5999,30.6783,55762.0
2020-05-21 10:00:00,35.21,35.25,35.11,35.13,30181.0,30.6696,30.7045,30.5825,30.5999,30181.0
2020-05-21 10:10:00,35.14,35.23,35.13,35.22,24106.0,30.6086,30.687,30.5999,30.6783,24106.0
2020-05-21 10:20:00,35.24,35.3,35.12,35.13,28352.0,30.6957,30.748,30.5912,30.5999,28352.0
2020-05-21 10:30:00,35.12,35.12,35.0,35.01,32685.0,30.5912,30.5912,30.4867,30.4954,32685.0
2020-05-21 10:40:00,35.01,35.14,35.0,35.07,31283.0,30.4954,30.6086,30.4867,30.5477,31283.0
2020-05-21 10:50:00,35.08,35.13,35.05,35.11,33258.0,30.5564,30.5999,30.5302,30.5825,33258.0
2020-05-21 11:00:00,35.1,35.1,34.96,35.02,22604.0,30.5738,30.5738,30.4518,30.5041,22604.0
2020-05-21 11:10:00,35.02,35.07,34.92,34.94,24339.0,30.5041,30.5477,30.417,30.4344,24339.0
2020-05-21 11:20:00,34.93,34.99,34.89,34.94,31325.0,30.4257,30.478,30.3909,30.4344,31325.0
2020-05-21 11:30:00,34.95,35.06,34.94,35.06,19235.0,30.4431,30.539,30.4344,30.539,19235.0
2020-05-21 11:40:00,35.06,35.08,35.04,35.06,17193.0,30.539,30.5564,30.5215,30.539,17193.0
2020-05-21 11:50:00,35.07,35.08,34.97,35.0,25462.0,30.5477,30.5564,30.4606,30.4867,25462.0
2020-05-21 12:00:00,35.01,35.1,35.01,35.01,13890.0,30.4954,30.5738,30.4954,30.4954,13890.0
2020-05-21 12:10:00,35.02,35.09,35.01,35.02,13279.0,30.5041,30.5651,30.4954,30.5041,13279.0
2020-05-21 12:20:00,35.02,35.09,35.01,35.02,35343.0,30.5041,30.5651,30.4954,30.5041,35343.0
2020-05-21 12:30:00,35.01,35.04,34.93,34.93,17918.0,30.4954,30.5215,30.4257,30.4257,17918.0
2020-05-21 12:40:00,34.95,35.06,34.95,35.04,12507.0,30.4431,30.539,30.4431,30.5215,12507.0
2020-05-21 12:50:00,35.03,35.05,34.97,34.98,15529.0,30.5128,30.5302,30.4606,30.4693,15529.0
2020-05-21 13:00:00,34.98,35.1,34.95,35.04,41493.0,30.4693,30.5738,30.4431,30.5215,41493.0
2020-05-21 13:10:00,35.05,35.08,35.01,35.03,21279.0,30.5302,30.5564,30.4954,30.5128,21279.0
2020-05-21 13:20:00,35.04,35.07,35.0,35.06,18624.0,30.5215,30.5477,30.4867,30.539,18624.0
2020-05-21 13:30:00,35.06,35.08,35.01,35.03,27742.0,30.539,30.5564,30.4954,30.5128,27742.0
2020-05-21 13:40:00,35.04,35.08,35.03,35.06,18130.0,30.5215,30.5564,30.5128,30.539,18130.0
2020-05-21 13:50:00,35.06,35.09,35.05,35.06,10975.0,30.539,30.5651,30.5302,30.539,10975.0
2020-05-21 14:00:00,35.07,35.14,35.06,35.09,44329.0,30.5477,30.6086,30.539,30.5651,44329.0
2020-05-21 14:10:00,35.09,35.14,35.07,35.13,15563.0,30.5651,30.6086,30.5477,30.5999,15563.0
2020-05-21 14:20:00,35.12,35.18,35.11,35.17,18020.0,30.5912,30.6435,30.5825,30.6348,18020.0
2020-05-21 14:30:00,35.17,35.18,35.02,35.06,29111.0,30.6348,30.6435,30.5041,30.539,29111.0
2020-05-21 14:40:00,35.07,35.1,35.01,35.01,22482.0,30.5477,30.5738,30.4954,30.4954,22482.0
2020-05-21 14:50:00,35.02,35.07,35.0,35.01,32465.0,30.5041,30.5477,30.4867,30.4954,32465.0
2020-05-21 15:00:00,35.01,35.12,35.0,35.12,22999.0,30.4954,30.5912,30.4867,30.5912,22999.0
2020-05-21 15:10:00,35.11,35.18,35.07,35.17,23539.0,30.5825,30.6435,30.5477,30.6348,23539.0
2020-05-21 15:20:00,35.16,35.18,35.09,35.12,23304.0,30.6261,30.6435,30.5651,30.5912,23304.0
2020-05-21 15:30:00,35.12,35.15,35.03,35.1,29520.0,30.5912,30.6173,30.5128,30.5738,29520.0
2020-05-21 15:40:00,35.09,35.18,35.05,35.11,53164.0,30.5651,30.6435,30.5302,30.5825,53164.0
2020-05-21 15:50:00,35.13,35.18,35.02,35.11,139996.0,30.5999,30.6435,30.5041,30.5825,139996.0
2020-05-22 09:30:00,35.05,35.14,35.0,35.08,70014.0,30.5302,30.6086,30.4867,30.5564,70014.0
2020-05-22 09:40:00,35.08,35.15,35.04,35.14,55185.0,30.5564,30.6173,30.5215,30.6086,55185.0
2020-05-22 09:50:00,35.15,35.15,34.98,34.98,52188.0,30.6173,30.6173,30.4693,30.4693,52188.0
2020-05-22 10:00:00,34.96,34.97,34.86,34.88,23429.0,30.4518,30.4606,30.3647,30.3822,23429.0
2020-05-22 10:10:00,34.88,34.91,34.81,34.86,33139.0,30.3822,30.4083,30.3212,30.3647,33139.0
2020-05-22 10:20:00,34.86,34.97,34.86,34.94,28503.0,30.3647,30.4606,30.3647,30.4344,28503.0
2020-05-22 10:30:00,34.97,35.05,34.96,35.04,23696.0,30.4606,30.5302,30.4518,30.5215,23696.0
2020-05-22 10:40:00,35.06,35.07,34.83,34.83,25888.0,30.539,30.5477,30.3386,30.3386,25888.0
2020-05-22 10:50:00,34.82,34.93,34.81,34.91,22639.0,30.3299,30.4257,30.3212,30.4083,22639.0
2020-05-22 11:00:00,34.91,34.98,34.88,34.97,40676.0,30.4083,30.4693,30.3822,30.4606,40676.0
2020-05-22 11:10:00,34.96,34.97,34.9,34.96,41858.0,30.4518,30.4606,30.3996,30.4518,41858.0
2020-05-22 11:20:00,34.96,34.97,34.88,34.97,33342.0,30.4518,30.4606,30.3822,30.4606,33342.0
2020-05-22 11:30:00,34.97,35.05,34.94,35.02,25721.0,30.4606,30.5302,30.4344,30.5041,25721.0
2020-05-22 11:40:00,35.01,35.07,34.97,35.07,15101.0,30.4954,30.5477,30.4606,30.5477,15101.0
2020-05-22 11:50:00,35.07,35.09,35.0,35.02,33742.0,30.5477,30.5651,30.4867,30.5041,33742.0
2020-05-22 12:00:00,35.02,35.08,34.99,35.01,19447.0,30.5041,30.5564,30.478,30.4954,19447.0
2020-05-22 12:10:00,35.0,35.0,34.94,34.98,19171.0,30.4867,30.4867,30.4344,30.4693,19171.0
2020-05-22 12:20:00,34.98,35.01,34.94,34.95,29715.0,30.4693,30.4954,30.4344,30.4431,29715.0
2020-05-22 12:30:00,34.96,35.04,34.96,34.99,22652.0,30.4518,30.5215,30.4518,30.478,22652.0
2020-05-22 12:40:00,34.99,35.02,34.94,34.96,23504.0,30.478,30.5041,30.4344,30.4518,23504.0
2020-05-22 12:50:00,34.97,35.06,34.96,35.05,15606.0,30.4606,30.539,30.4518,30.5302,15606.0
2020-05-22 13:00:00,35.05,35.07,35.01,35.02,20783.0,30.5302,30.5477,30.4954,30.5041,20783.0
2020-05-22 13:10:00,35.01,35.04,35.0,35.03,22711.0,30.4954,30.5215,30.4867,30.5128,22711.0
2020-05-22 13:20:00,35.03,35.1,35.02,35.02,17043.0,30.5128,30.5738,30.5041,30.5041,17043.0
2020-05-22 13:30:00,35.03,35.07,35.01,35.04,12499.0,30.5128,30.5477,30.4954,30.5215,12499.0
2020-05-22 13:40:00,35.05,35.06,35.02,35.03,12438.0,30.5302,30.539,30.5041,30.5128,12438.0
2020-05-22 13:50:00,35.02,35.11,35.02,35.1,15027.0,30.5041,30.5825,30.5041,30.5738,15027.0
2020-05-22 14:00:00,35.09,35.19,35.09,35.18,18727.0,30.5651,30.6522,30.5651,30.6435,18727.0
2020-05-22 14:10:00,35.17,35.21,35.15,35.19,12196.0,30.6348,30.6696,30.6173,30.6522,12196.0
2020-05-22 14:20:00,35.19,35.19,35.14,35.18,16950.0,30.6522,30.6522,30.6086,30.6435,16950.0
2020-05-22 14:30:00,35.18,35.22,35.17,35.21,25720.0,30.6435,30.6783,30.6348,30.6696,25720.0
2020-05-22 14:40:00,35.2,35.21,35.12,35.14,27932.0,30.6609,30.6696,30.5912,30.6086,27932.0
2020-05-22 14:50:00,35.14,35.16,35.11,35.15,20219.0,30.6086,30.6261,30.5825,30.6173,20219.0
2020-05-22 15:00:00,35.15,35.23,35.11,35.23,27002.0,30.6173,30.687,30.5825,30.687,27002.0
2020-05-22 15:10:00,35.22,35.26,35.21,35.25,38601.0,30.6783,30.7132,30.6696,30.7045,38601.0
2020-05-22 15:20:00,35.26,35.27,35.16,35.23,52891.0,30.7132,30.7219,30.6261,30.687,52891.0
2020-05-22 15:30:00,35.23,35.3,35.21,35.27,47041.0,30.687,30.748,30.6696,30.7219,47041.0
2020-05-22 15:40:00,35.27,35.34,35.23,35.33,90730.0,30.7219,30.7828,30.687,30.7741,90730.0
2020-05-22 15:50:00,35.34,35.41,35.3,35.38,147654.0,30.7828,30.8438,30.748,30.8177,147654.0
2020-05-26 09:30:00,36.31,36.9,36.3,36.87,177851.0,31.6278,32.1417,31.6191,32.1156,177851.0
2020-05-26 09:40:00,36.88,37.15,36.87,37.12,92059.0,32.1243,32.3594,32.1156,32.3333,92059.0
2020-05-26 09:50:00,37.12,37.12,36.97,37.07,68527.0,32.3333,32.3333,32.2027,32.2898,68527.0
2020-05-26 10:00:00,37.08,37.11,36.92,36.95,65827.0,32.2985,32.3246,32.1591,32.1852,65827.0
2020-05-26 10:10:00,36.94,37.09,36.91,37.07,46992.0,32.1765,32.3072,32.1504,32.2898,46992.0
2020-05-26 10:20:00,37.07,37.1,36.96,37.1,53940.0,32.2898,32.3159,32.1939,32.3159,53940.0
2020-05-26 10:30:00,37.09,37.13,37.08,37.1,38378.0,32.3072,32.342,32.2985,32.3159,38378.0
2020-05-26 10:40:00,37.11,37.19,37.07,37.1,45240.0,32.3246,32.3943,32.2898,32.3159,45240.0
2020-05-26 10:50:00,37.11,37.18,37.11,37.15,24424.0,32.3246,32.3856,32.3246,32.3594,24424.0
2020-05-26 11:00:00,37.14,37.23,37.14,37.15,56885.0,32.3507,32.4291,32.3507,32.3594,56885.0
2020-05-26 11:10:00,37.14,37.24,37.12,37.2,71373.0,32.3507,32.4378,32.3333,32.403,71373.0
2020-05-26 11:20:00,37.2,37.21,36.98,37.02,58222.0,32.403,32.4117,32.2114,32.2462,58222.0
2020-05-26 11:30:00,37.03,37.05,36.94,36.96,38978.0,32.2549,32.2723,32.1765,32.1939,38978.0
2020-05-26 11:40:00,36.95,36.97,36.89,36.92,37457.0,32.1852,32.2027,32.133,32.1591,37457.0
2020-05-26 11:50:00,36.93,36.95,36.9,36.91,30405.0,32.1678,32.1852,32.1417,32.1504,30405.0
2020-05-26 12:00:00,36.92,36.92,36.86,36.91,24452.0,32.1591,32.1591,32.1068,32.1504,24452.0
2020-05-26 12:10:00,36.92,36.97,36.89,36.89,28415.0,32.1591,32.2027,32.133,32.133,28415.0
2020-05-26 12:20:00,36.9,36.96,36.87,36.93,29260.0,32.1417,32.1939,32.1156,32.1678,29260.0
2020-05-26 12:30:00,36.93,36.99,36.92,36.97,41860.0,32.1678,32.2201,32.1591,32.2027,41860.0
2020-05-26 12:40:00,36.97,37.03,36.96,37.03,41150.0,32.2027,32.2549,32.1939,32.2549,41150.0
2020-05-26 12:50:00,37.04,37.09,37.02,37.08,26444.0,32.2636,32.3072,32.2462,32.2985,26444.0
2020-05-26 13:00:00,37.07,37.08,37.04,37.06,22799.0,32.2898,32.2985,32.2636,32.2811,22799.0
2020-05-26 13:10:00,37.07,37.16,37.07,37.14,33046.0,32.2898,32.3682,32.2898,32.3507,33046.0
2020-05-26 13:20:00,37.14,37.17,37.11,37.13,28864.0,32.3507,32.3769,32.3246,32.342,28864.0
2020-05-26 13:30:00,37.12,37.15,37.06,37.07,35221.0,32.3333,32.3594,32.2811,32.2898,35221.0
2020-05-26 13:40:00,37.07,37.13,37.02,37.07,48335.0,32.2898,32.342,32.2462,32.2898,48335.0
2020-05-26 13:50:00,37.07,37.11,37.05,37.11,26605.0,32.2898,32.3246,32.2723,32.3246,26605.0
2020-05-26 14:00:00,37.11,37.15,37.08,37.15,44323.0,32.3246,32.3594,32.2985,32.3594,44323.0
2020-05-26 14:10:00,37.15,37.26,37.14,37.26,56710.0,32.3594,32.4553,32.3507,32.4553,56710.0
2020-05-26 14:20:00,37.27,37.29,37.25,37.29,23008.0,32.464,32.4814,32.4465,32.4814,23008.0
2020-05-26 14:30:00,37.29,37.29,37.2,37.26,37379.0,32.4814,32.4814,32.403,32.4553,37379.0
2020-05-26 14:40:00,37.25,37.25,37.15,37.17,39945.0,32.4465,32.4465,32.3594,32.3769,39945.0
2020-05-26 14:50:00,37.17,37.25,37.16,37.24,29534.0,32.3769,32.4465,32.3682,32.4378,29534.0
2020-05-26 15:00:00,37.24,37.3,37.21,37.3,38810.0,32.4378,32.4901,32.4117,32.4901,38810.0
2020-05-26 15:10:00,37.31,37.33,37.26,37.29,33536.0,32.4988,32.5162,32.4553,32.4814,33536.0
2020-05-26 15:20:00,37.3,37.35,37.28,37.31,33848.0,32.4901,32.5337,32.4727,32.4988,33848.0
2020-05-26 15:30:00,37.31,37.36,37.2,37.2,67415.0,32.4988,32.5424,32.403,32.403,67415.0
2020-05-26 15:40:00,37.19,37.2,37.08,37.08,71633.0,32.3943,32.403,32.2985,32.2985,71633.0
2020-05-26 15:50:00,37.08,37.14,37.0,37.14,228705.0,32.2985,32.3507,32.2288,32.3507,228705.0
2020-05-27 09:30:00,37.72,38.49,37.72,38.47,263927.0,32.8559,33.5266,32.8559,33.5092,263927.0
2020-05-27 09:40:00,38.47,38.5,38.38,38.44,66516.0,33.5092,33.5354,33.4308,33.4831,66516.0
2020-05-27 09:50:00,38.43,38.45,38.27,38.35,75286.0,33.4744,33.4918,33.335,33.4047,75286.0
2020-05-27 10:00:00,38.34,38.34,38.17,38.17,59735.0,33.396,33.396,33.2479,33.2479,59735.0
2020-05-27 10:10:00,38.19,38.41,38.17,38.32,66813.0,33.2653,33.457,33.2479,33.3786,66813.0
2020-05-27 10:20:00,38.32,38.33,38.16,38.18,25404.0,33.3786,33.3873,33.2392,33.2566,25404.0
2020-05-27 10:30:00,38.19,38.19,38.01,38.05,41777.0,33.2653,33.2653,33.1085,33.1434,41777.0
2020-05-27 10:40:00,38.05,38.06,37.92,37.92,39579.0,33.1434,33.1521,33.0302,33.0302,39579.0
2020-05-27 10:50:00,37.92,38.11,37.9,38.1,53057.0,33.0302,33.1957,33.0127,33.1869,53057.0
2020-05-27 11:00:00,38.11,38.24,38.07,38.18,48251.0,33.1957,33.3089,33.1608,33.2566,48251.0
2020-05-27 11:10:00,38.17,38.23,38.12,38.21,27518.0,33.2479,33.3002,33.2044,33.2828,27518.0
2020-05-27 11:20:00,38.2,38.32,38.14,38.32,48631.0,33.274,33.3786,33.2218,33.3786,48631.0
2020-05-27 11:30:00,38.32,38.47,38.3,38.38,109154.0,33.3786,33.5092,33.3612,33.4308,109154.0
2020-05-27 11:40:00,38.4,38.55,38.4,38.53,74232.0,33.4483,33.5789,33.4483,33.5615,74232.0
2020-05-27 11:50:00,38.53,38.56,38.48,38.55,50431.0,33.5615,33.5876,33.5179,33.5789,50431.0
2020-05-27 12:00:00,38.55,38.62,38.49,38.58,55836.0,33.5789,33.6399,33.5266,33.605,55836.0
2020-05-27 12:10:00,38.59,38.74,38.58,38.7,115228.0,33.6138,33.7444,33.605,33.7096,115228.0
2020-05-27 12:20:00,38.7,38.72,38.63,38.64,126952.0,33.7096,33.727,33.6486,33.6573,126952.0
2020-05-27 12:30:00,38.65,38.65,38.54,38.56,39235.0,33.666,33.666,33.5702,33.5876,39235.0
2020-05-27 12:40:00,38.56,38.64,38.53,38.59,47694.0,33.5876,33.6573,33.5615,33.6138,47694.0
2020-05-27 12:50:00,38.59,38.6,38.45,38.45,66437.0,33.6138,33.6225,33.4918,33.4918,66437.0
2020-05-27 13:00:00,38.45,38.58,38.41,38.55,112150.0,33.4918,33.605,33.457,33.5789,112150.0
2020-05-27 13:10:00,38.55,38.57,38.47,38.51,34163.0,33.5789,33.5963,33.5092,33.5441,34163.0
2020-05-27 13:20:00,38.51,38.51,38.4,38.44,41825.0,33.5441,33.5441,33.4483,33.4831,41825.0
2020-05-27 13:30:00,38.44,38.54,38.35,38.52,106117.0,33.4831,33.5702,33.4047,33.5528,106117.0
2020-05-27 13:40:00,38.52,38.53,38.44,38.46,45385.0,33.5528,33.5615,33.4831,33.5005,45385.0
2020-05-27 13:50:00,38.46,38.56,38.45,38.55,30358.0,33.5005,33.5876,33.4918,33.5789,30358.0
2020-05-27 14:00:00,38.55,38.66,38.55,38.62,36376.0,33.5789,33.6747,33.5789,33.6399,36376.0
2020-05-27 14:10:00,38.62,38.68,38.56,38.58,29555.0,33.6399,33.6921,33.5876,33.605,29555.0
2020-05-27 14:20:00,38.59,38.6,38.54,38.55,45715.0,33.6138,33.6225,33.5702,33.5789,45715.0
2020-05-27 14:30:00,38.56,38.59,38.53,38.54,51951.0,33.5876,33.6138,33.5615,33.5702,51951.0
2020-05-27 14:40:00,38.53,38.59,38.49,38.5,64862.0,33.5615,33.6138,33.5266,33.5354,64862.0
2020-05-27 14:50:00,38.51,38.59,38.49,38.57,38169.0,33.5441,33.6138,33.5266,33.5963,38169.0
2020-05-27 15:00:00,38.57,38.59,38.54,38.56,33369.0,33.5963,33.6138,33.5702,33.5876,33369.0
2020-05-27 15:10:00,38.56,38.61,38.54,38.57,48278.0,33.5876,33.6312,33.5702,33.5963,48278.0
2020-05-27 15:20:00,38.57,38.62,38.56,38.6,42164.0,33.5963,33.6399,33.5876,33.6225,42164.0
2020-05-27 15:30:00,38.59,38.61,38.53,38.58,82421.0,33.6138,33.6312,33.5615,33.605,82421.0
2020-05-27 15:40:00,38.58,38.77,38.56,38.76,135498.0,33.605,33.7705,33.5876,33.7618,135498.0
2020-05-27 15:50:00,38.77,39.0,38.72,39.0,583628.0,33.7705,33.9709,33.727,33.9709,583628.0
2020-05-28 09:30:00,39.67,39.67,39.15,39.2,164871.0,34.5545,34.5545,34.1015,34.1451,164871.0
2020-05-28 09:40:00,39.21,39.23,38.96,39.07,134194.0,34.1538,34.1712,33.936,34.0319,134194.0
2020-05-28 09:50:00,39.05,39.22,39.01,39.08,61634.0,34.0144,34.1625,33.9796,34.0406,61634.0
2020-05-28 10:00:00,39.09,39.2,39.08,39.1,49729.0,34.0493,34.1451,34.0406,34.058,49729.0
2020-05-28 10:10:00,39.1,39.27,39.1,39.17,187584.0,34.058,34.2061,34.058,34.119,187584.0
2020-05-28 10:20:00,39.17,39.3,39.14,39.25,101284.0,34.119,34.2322,34.0928,34.1886,101284.0
2020-05-28 10:30:00,39.25,39.37,39.17,39.3,137465.0,34.1886,34.2932,34.119,34.2322,137465.0
2020-05-28 10:40:00,39.28,39.36,39.22,39.3,84947.0,34.2148,34.2845,34.1625,34.2322,84947.0
2020-05-28 10:50:00,39.29,39.35,39.2,39.27,75822.0,34.2235,34.2758,34.1451,34.2061,75822.0
2020-05-28 11:00:00,39.25,39.35,39.16,39.24,186368.0,34.1886,34.2758,34.1103,34.1799,186368.0
2020-05-28 11:10:00,39.23,39.37,39.13,39.37,70308.0,34.1712,34.2932,34.0841,34.2932,70308.0
2020-05-28 11:20:00,39.35,39.45,39.27,39.45,50368.0,34.2758,34.3629,34.2061,34.3629,50368.0
2020-05-28 11:30:00,39.45,39.49,39.39,39.41,39273.0,34.3629,34.3977,34.3106,34.328,39273.0
2020-05-28 11:40:00,39.4,39.41,39.32,39.32,52172.0,34.3193,34.328,34.2496,34.2496,52172.0
2020-05-28 11:50:00,39.33,39.45,39.32,39.42,68031.0,34.2583,34.3629,34.2496,34.3367,68031.0
2020-05-28 12:00:00,39.42,39.47,39.38,39.47,43434.0,34.3367,34.3803,34.3019,34.3803,43434.0
2020-05-28 12:10:00,39.47,39.56,39.39,39.39,55036.0,34.3803,34.4587,34.3106,34.3106,55036.0
2020-05-28 12:20:00,39.39,39.43,39.34,39.36,26003.0,34.3106,34.3454,34.267,34.2845,26003.0
2020-05-28 12:30:00,39.36,39.37,39.27,39.33,35849.0,34.2845,34.2932,34.2061,34.2583,35849.0
2020-05-28 12:40:00,39.32,39.36,39.29,39.3,26420.0,34.2496,34.2845,34.2235,34.2322,26420.0
2020-05-28 12:50:00,39.3,39.35,39.27,39.29,26443.0,34.2322,34.2758,34.2061,34.2235,26443.0
2020-05-28 13:00:00,39.3,39.33,39.26,39.29,21783.0,34.2322,34.2583,34.1974,34.2235,21783.0
2020-05-28 13:10:00,39.29,39.29,39.17,39.18,21462.0,34.2235,34.2235,34.119,34.1277,21462.0
2020-05-28 13:20:00,39.19,39.19,39.08,39.18,31021.0,34.1364,34.1364,34.0406,34.1277,31021.0
2020-05-28 13:30:00,39.18,39.21,39.15,39.2,34579.0,34.1277,34.1538,34.1015,34.1451,34579.0
2020-05-28 13:40:00,39.21,39.23,39.17,39.2,31551.0,34.1538,34.1712,34.119,34.1451,31551.0
2020-05-28 13:50:00,39.2,39.31,39.19,39.26,20164.0,34.1451,34.2409,34.1364,34.1974,20164.0
2020-05-28 14:00:00,39.27,39.34,39.27,39.32,28565.0,34.2061,34.267,34.2061,34.2496,28565.0
2020-05-28 14:10:00,39.31,39.35,39.27,39.33,19328.0,34.2409,34.2758,34.2061,34.2583,19328.0
2020-05-28 14:20:00,39.33,39.36,39.28,39.3,28259.0,34.2583,34.2845,34.2148,34.2322,28259.0
2020-05-28 14:30:00,39.3,39.32,39.24,39.25,23102.0,34.2322,34.2496,34.1799,34.1886,23102.0
2020-05-28 14:40:00,39.25,39.26,39.15,39.25,51491.0,34.1886,34.1974,34.1015,34.1886,51491.0
2020-05-28 14:50:00,39.25,39.26,39.17,39.23,46964.0,34.1886,34.1974,34.119,34.1712,46964.0
2020-05-28 15:00:00,39.23,39.25,39.19,39.2,42238.0,34.1712,34.1886,34.1364,34.1451,42238.0
2020-05-28 15:10:00,39.2,39.31,39.12,39.12,102809.0,34.1451,34.2409,34.0754,34.0754,102809.0
2020-05-28 15:20:00,39.12,39.25,39.12,39.13,107877.0,34.0754,34.1886,34.0754,34.0841,107877.0
2020-05-28 15:30:00,39.13,39.18,39.04,39.05,135306.0,34.0841,34.1277,34.0057,34.0144,135306.0
2020-05-28 15:40:00,39.05,39.08,38.88,38.96,276501.0,34.0144,34.0406,33.8664,33.936,276501.0
2020-05-28 15:50:00,38.95,39.06,38.9,39.0,586433.0,33.9273,34.0231,33.8838,33.9709,586433.0
2020-05-29 09:30:00,38.64,38.69,38.52,38.6,143585.0,33.6573,33.7009,33.5528,33.6225,143585.0
2020-05-29 09:40:00,38.6,38.65,38.48,38.59,69132.0,33.6225,33.666,33.5179,33.6138,69132.0
2020-05-29 09:50:00,38.61,38.7,38.57,38.6,38031.0,33.6312,33.7096,33.5963,33.6225,38031.0
2020-05-29 10:00:00,38.6,38.71,38.57,38.64,29378.0,33.6225,33.7183,33.5963,33.6573,29378.0
2020-05-29 10:10:00,38.64,38.85,38.64,38.76,41258.0,33.6573,33.8402,33.6573,33.7618,41258.0
2020-05-29 10:20:00,38.75,38.83,38.6,38.62,64332.0,33.7531,33.8228,33.6225,33.6399,64332.0
2020-05-29 10:30:00,38.62,38.68,38.57,38.59,46965.0,33.6399,33.6921,33.5963,33.6138,46965.0
2020-05-29 10:40:00,38.6,38.66,38.59,38.63,32550.0,33.6225,33.6747,33.6138,33.6486,32550.0
2020-05-29 10:50:00,38.64,38.67,38.59,38.62,33896.0,33.6573,33.6834,33.6138,33.6399,33896.0
2020-05-29 11:00:00,38.62,38.69,38.6,38.64,28533.0,33.6399,33.7009,33.6225,33.6573,28533.0
2020-05-29 11:10:00,38.65,38.76,38.61,38.66,35625.0,33.666,33.7618,33.6312,33.6747,35625.0
2020-05-29 11:20:00,38.66,38.67,38.58,38.61,32599.0,33.6747,33.6834,33.605,33.6312,32599.0
2020-05-29 11:30:00,38.61,38.77,38.6,38.72,34980.0,33.6312,33.7705,33.6225,33.727,34980.0
2020-05-29 11:40:00,38.71,38.74,38.67,38.74,20683.0,33.7183,33.7444,33.6834,33.7444,20683.0
2020-05-29 11:50:00,38.76,38.78,38.67,38.69,19772.0,33.7618,33.7793,33.6834,33.7009,19772.0
2020-05-29 12:00:00,38.68,38.71,38.6,38.6,25228.0,33.6921,33.7183,33.6225,33.6225,25228.0
2020-05-29 12:10:00,38.61,38.64,38.54,38.58,29497.0,33.6312,33.6573,33.5702,33.605,29497.0
2020-05-29 12:20:00,38.57,38.63,38.55,38.63,66448.0,33.5963,33.6486,33.5789,33.6486,66448.0
2020-05-29 12:30:00,38.61,38.66,38.57,38.65,13711.0,33.6312,33.6747,33.5963,33.666,13711.0
2020-05-29 12:40:00,38.65,38.65,38.59,38.59,11637.0,33.666,33.666,33.6138,33.6138,11637.0
2020-05-29 12:50:00,38.59,38.82,38.5,38.77,190040.0,33.6138,33.8141,33.5354,33.7705,190040.0
2020-05-29 13:00:00,38.76,38.78,38.7,38.74,19056.0,33.7618,33.7793,33.7096,33.7444,19056.0
2020-05-29 13:10:00,38.74,38.81,38.72,38.8,12723.0,33.7444,33.8054,33.727,33.7967,12723.0
2020-05-29 13:20:00,38.8,38.83,38.72,38.72,25453.0,33.7967,33.8228,33.727,33.727,25453.0
2020-05-29 13:30:00,38.71,38.74,38.62,38.64,14520.0,33.7183,33.7444,33.6399,33.6573,14520.0
2020-05-29 13:40:00,38.64,38.7,38.63,38.67,15636.0,33.6573,33.7096,33.6486,33.6834,15636.0
2020-05-29 13:50:00,38.66,38.69,38.63,38.67,21858.0,33.6747,33.7009,33.6486,33.6834,21858.0
2020-05-29 14:00:00,38.67,38.87,38.66,38.87,38726.0,33.6834,33.8576,33.6747,33.8576,38726.0
2020-05-29 14:10:00,38.87,38.92,38.75,38.84,33819.0,33.8576,33.9012,33.7531,33.8315,33819.0
2020-05-29 14:20:00,38.84,38.97,38.81,38.91,30648.0,33.8315,33.9448,33.8054,33.8925,30648.0
2020-05-29 14:30:00,38.91,38.98,38.87,38.94,27639.0,33.8925,33.9535,33.8576,33.9186,27639.0
2020-05-29 14:40:00,38.93,38.97,38.79,38.79,26362.0,33.9099,33.9448,33.788,33.788,26362.0
2020-05-29 14:50:00,38.79,39.02,38.59,39.02,63736.0,33.788,33.9883,33.6138,33.9883,63736.0
2020-05-29 15:00:00,39.05,39.29,39.04,39.2,79165.0,34.0144,34.2235,34.0057,34.1451,79165.0
2020-05-29 15:10:00,39.21,39.24,39.06,39.16,42758.0,34.1538,34.1799,34.0231,34.1103,42758.0
2020-05-29 15:20:00,39.16,39.24,39.12,39.18,42473.0,34.1103,34.1799,34.0754,34.1277,42473.0
2020-05-29 15:30:00,39.18,39.26,39.12,39.2,76305.0,34.1277,34.1974,34.0754,34.1451,76305.0
2020-05-29 15:40:00,39.19,39.29,39.14,39.18,125910.0,34.1364,34.2235,34.0928,34.1277,125910.0
2020-05-29 15:50:00,39.18,39.45,39.17,39.31,405382.0,34.1277,34.3629,34.119,34.2409,405382.0
2020-06-01 09:30:00,39.08,39.08,38.67,38.71,217250.0,34.0406,34.0406,33.6834,33.7183,217250.0
2020-06-01 09:40:00,38.71,38.79,38.49,38.63,119086.0,33.7183,33.788,33.5266,33.6486,119086.0
2020-06-01 09:50:00,38.64,38.8,38.63,38.8,51883.0,33.6573,33.7967,33.6486,33.7967,51883.0
2020-06-01 10:00:00,38.77,38.97,38.64,38.7,41212.0,33.7705,33.9448,33.6573,33.7096,41212.0
2020-06-01 10:10:00,38.71,38.8,38.65,38.71,35463.0,33.7183,33.7967,33.666,33.7183,35463.0
2020-06-01 10:20:00,38.74,38.86,38.74,38.86,31429.0,33.7444,33.8489,33.7444,33.8489,31429.0
2020-06-01 10:30:00,38.86,38.93,38.83,38.85,21614.0,33.8489,33.9099,33.8228,33.8402,21614.0
2020-06-01 10:40:00,38.86,38.94,38.83,38.93,20670.0,33.8489,33.9186,33.8228,33.9099,20670.0
2020-06-01 10:50:00,38.93,38.93,38.83,38.87,26076.0,33.9099,33.9099,33.8228,33.8576,26076.0
2020-06-01 11:00:00,38.88,38.91,38.74,38.77,22043.0,33.8664,33.8925,33.7444,33.7705,22043.0
2020-06-01 11:10:00,38.77,38.84,38.69,38.82,48628.0,33.7705,33.8315,33.7009,33.8141,48628.0
2020-06-01 11:20:00,38.83,38.88,38.8,38.85,23180.0,33.8228,33.8664,33.7967,33.8402,23180.0
2020-06-01 11:30:00,38.85,38.9,38.76,38.88,22294.0,33.8402,33.8838,33.7618,33.8664,22294.0
2020-06-01 11:40:00,38.89,38.9,38.81,38.87,18186.0,33.8751,33.8838,33.8054,33.8576,18186.0
2020-06-01 11:50:00,38.87,38.95,38.85,38.91,36740.0,33.8576,33.9273,33.8402,33.8925,36740.0
2020-06-01 12:00:00,38.91,39.01,38.9,38.95,35020.0,33.8925,33.9796,33.8838,33.9273,35020.0
2020-06-01 12:10:00,38.96,39.01,38.93,39.0,40652.0,33.936,33.9796,33.9099,33.9709,40652.0
2020-06-01 12:20:00,39.0,39.0,38.91,38.94,27677.0,33.9709,33.9709,33.8925,33.9186,27677.0
2020-06-01 12:30:00,38.95,38.99,38.92,38.98,26737.0,33.9273,33.9622,33.9012,33.9535,26737.0
2020-06-01 12:40:00,38.98,39.03,38.98,39.02,19427.0,33.9535,33.997,33.9535,33.9883,19427.0
2020-06-01 12:50:00,39.02,39.06,39.01,39.05,32080.0,33.9883,34.0231,33.9796,34.0144,32080.0
2020-06-01 13:00:00,39.06,39.08,39.02,39.05,40949.0,34.0231,34.0406,33.9883,34.0144,40949.0
2020-06-01 13:10:00,39.05,39.05,38.97,39.0,34485.0,34.0144,34.0144,33.9448,33.9709,34485.0
2020-06-01 13:20:00,39.0,39.01,38.95,38.97,17480.0,33.9709,33.9796,33.9273,33.9448,17480.0
2020-06-01 13:30:00,38.97,39.0,38.95,38.99,11722.0,33.9448,33.9709,33.9273,33.9622,11722.0
2020-06-01 13:40:00,38.99,39.03,38.98,39.0,18672.0,33.9622,33.997,33.9535,33.9709,18672.0
2020-06-01 13:50:00,39.01,39.06,38.99,39.02,21943.0,33.9796,34.0231,33.9622,33.9883,21943.0
2020-06-01 14:00:00,39.01,39.05,38.98,39.02,19428.0,33.9796,34.0144,33.9535,33.9883,19428.0
2020-06-01 14:10:00,39.02,39.04,38.92,38.94,27440.0,33.9883,34.0057,33.9012,33.9186,27440.0
2020-06-01 14:20:00,38.94,38.96,38.86,38.88,19372.0,33.9186,33.936,33.8489,33.8664,19372.0
2020-06-01 14:30:00,38.88,38.94,38.84,38.94,37159.0,33.8664,33.9186,33.8315,33.9186,37159.0
2020-06-01 14:40:00,38.93,38.98,38.91,38.97,22470.0,33.9099,33.9535,33.8925,33.9448,22470.0
2020-06-01 14:50:00,38.96,39.01,38.92,39.01,38272.0,33.936,33.9796,33.9012,33.9796,38272.0
2020-06-01 15:00:00,39.01,39.04,38.96,39.01,44174.0,33.9796,34.0057,33.936,33.9796,44174.0
2020-06-01 15:10:00,39.02,39.02,38.95,38.97,19625.0,33.9883,33.9883,33.9273,33.9448,19625.0
2020-06-01 15:20:00,38.97,38.98,38.93,38.95,18575.0,33.9448,33.9535,33.9099,33.9273,18575.0
2020-06-01 15:30:00,38.95,39.0,38.92,38.93,54906.0,33.9273,33.9709,33.9012,33.9099,54906.0
2020-06-01 15:40:00,38.92,38.95,38.85,38.86,72395.0,33.9012,33.9273,33.8402,33.8489,72395.0
2020-06-01 15:50:00,38.85,38.91,38.81,38.89,206498.0,33.8402,33.8925,33.8054,33.8751,206498.0
2020-06-02 09:30:00,39.0,39.16,38.85,38.93,84340.0,33.9709,34.1103,33.8402,33.9099,84340.0
2020-06-02 09:40:00,38.92,39.0,38.83,38.93,20496.0,33.9012,33.9709,33.8228,33.9099,20496.0
2020-06-02 09:50:00,38.95,39.08,38.92,39.06,27325.0,33.9273,34.0406,33.9012,34.0231,27325.0
2020-06-02 10:00:00,39.05,39.08,38.96,39.07,35574.0,34.0144,34.0406,33.936,34.0319,35574.0
2020-06-02 10:10:00,39.06,39.12,39.05,39.12,34032.0,34.0231,34.0754,34.0144,34.0754,34032.0
2020-06-02 10:20:00,39.12,39.2,39.12,39.17,37921.0,34.0754,34.1451,34.0754,34.119,37921.0
2020-06-02 10:30:00,39.18,39.18,39.08,39.13,34037.0,34.1277,34.1277,34.0406,34.0841,34037.0
2020-06-02 10:40:00,39.13,39.16,39.06,39.09,21525.0,34.0841,34.1103,34.0231,34.0493,21525.0
2020-06-02 10:50:00,39.09,39.22,39.06,39.21,26890.0,34.0493,34.1625,34.0231,34.1538,26890.0
2020-06-02 11:00:00,39.22,39.29,39.09,39.12,51697.0,34.1625,34.2235,34.0493,34.0754,51697.0
2020-06-02 11:10:00,39.12,39.2,39.1,39.18,36080.0,34.0754,34.1451,34.058,34.1277,36080.0
2020-06-02 11:20:00,39.19,39.19,39.14,39.18,59242.0,34.1364,34.1364,34.0928,34.1277,59242.0
2020-06-02 11:30:00,39.19,39.24,39.15,39.2,55425.0,34.1364,34.1799,34.1015,34.1451,55425.0
2020-06-02 11:40:00,39.19,39.22,39.15,39.19,29011.0,34.1364,34.1625,34.1015,34.1364,29011.0
2020-06-02 11:50:00,39.18,39.18,39.03,39.07,31535.0,34.1277,34.1277,33.997,34.0319,31535.0
2020-06-02 12:00:00,39.08,39.15,39.05,39.14,23740.0,34.0406,34.1015,34.0144,34.0928,23740.0
2020-06-02 12:10:00,39.14,39.2,39.14,39.17,18787.0,34.0928,34.1451,34.0928,34.119,18787.0
2020-06-02 12:20:00,39.16,39.2,39.1,39.2,23402.0,34.1103,34.1451,34.058,34.1451,23402.0
2020-06-02 12:30:00,39.19,39.23,39.15,39.16,27451.0,34.1364,34.1712,34.1015,34.1103,27451.0
2020-06-02 12:40:00,39.16,39.22,39.15,39.18,24946.0,34.1103,34.1625,34.1015,34.1277,24946.0
2020-06-02 12:50:00,39.18,39.18,39.13,39.18,31393.0,34.1277,34.1277,34.0841,34.1277,31393.0
2020-06-02 13:00:00,39.18,39.23,39.14,39.23,21439.0,34.1277,34.1712,34.0928,34.1712,21439.0
2020-06-02 13:10:00,39.22,39.29,39.22,39.26,24241.0,34.1625,34.2235,34.1625,34.1974,24241.0
2020-06-02 13:20:00,39.26,39.3,39.25,39.26,39483.0,34.1974,34.2322,34.1886,34.1974,39483.0
2020-06-02 13:30:00,39.27,39.28,39.24,39.28,26433.0,34.2061,34.2148,34.1799,34.2148,26433.0
2020-06-02 13:40:00,39.28,39.3,39.26,39.27,29575.0,34.2148,34.2322,34.1974,34.2061,29575.0
2020-06-02 13:50:00,39.27,39.27,39.19,39.23,31451.0,34.2061,34.2061,34.1364,34.1712,31451.0
2020-06-02 14:00:00,39.23,39.33,39.23,39.29,35129.0,34.1712,34.2583,34.1712,34.2235,35129.0
2020-06-02 14:10:00,39.3,39.35,39.26,39.34,49236.0,34.2322,34.2758,34.1974,34.267,49236.0
2020-06-02 14:20:00,39.33,39.38,39.28,39.29,59372.0,34.2583,34.3019,34.2148,34.2235,59372.0
2020-06-02 14:30:00,39.28,39.28,39.2,39.26,42588.0,34.2148,34.2148,34.1451,34.1974,42588.0
2020-06-02 14:40:00,39.26,39.38,39.25,39.38,28954.0,34.1974,34.3019,34.1886,34.3019,28954.0
2020-06-02 14:50:00,39.38,39.39,39.34,39.36,43130.0,34.3019,34.3106,34.267,34.2845,43130.0
2020-06-02 15:00:00,39.36,39.43,39.36,39.4,49534.0,34.2845,34.3454,34.2845,34.3193,49534.0
2020-06-02 15:10:00,39.4,39.5,39.39,39.46,90801.0,34.3193,34.4064,34.3106,34.3716,90801.0
2020-06-02 15:20:00,39.46,39.54,39.45,39.51,117019.0,34.3716,34.4413,34.3629,34.4151,117019.0
2020-06-02 15:30:00,39.51,39.65,39.51,39.65,131900.0,34.4151,34.5371,34.4151,34.5371,131900.0
2020-06-02 15:40:00,39.64,39.67,39.59,39.67,157762.0,34.5284,34.5545,34.4848,34.5545,157762.0
2020-06-02 15:50:00,39.67,39.71,39.61,39.67,278210.0,34.5545,34.5893,34.5022,34.5545,278210.0
2020-06-03 09:30:00,40.0,40.35,39.94,40.28,168304.0,34.8419,35.1468,34.7897,35.0858,168304.0
2020-06-03 09:40:00,40.29,40.42,40.21,40.41,33942.0,35.0945,35.2078,35.0249,35.1991,33942.0
2020-06-03 09:50:00,40.42,40.45,40.23,40.37,28479.0,35.2078,35.2339,35.0423,35.1642,28479.0
2020-06-03 10:00:00,40.37,40.39,40.22,40.24,28377.0,35.1642,35.1816,35.0336,35.051,28377.0
2020-06-03 10:10:00,40.23,40.31,40.2,40.28,37518.0,35.0423,35.112,35.0161,35.0858,37518.0
2020-06-03 10:20:00,40.28,40.41,40.28,40.34,16971.0,35.0858,35.1991,35.0858,35.1381,16971.0
2020-06-03 10:30:00,40.34,40.34,40.21,40.25,23513.0,35.1381,35.1381,35.0249,35.0597,23513.0
2020-06-03 10:40:00,40.25,40.36,40.25,40.3,19636.0,35.0597,35.1555,35.0597,35.1032,19636.0
2020-06-03 10:50:00,40.29,40.38,40.26,40.32,23082.0,35.0945,35.1729,35.0684,35.1207,23082.0
2020-06-03 11:00:00,40.33,40.41,40.32,40.38,34133.0,35.1294,35.1991,35.1207,35.1729,34133.0
2020-06-03 11:10:00,40.37,40.43,40.34,40.4,39086.0,35.1642,35.2165,35.1381,35.1904,39086.0
2020-06-03 11:20:00,40.39,40.41,40.33,40.39,30049.0,35.1816,35.1991,35.1294,35.1816,30049.0
2020-06-03 11:30:00,40.4,40.48,40.38,40.44,36821.0,35.1904,35.26,35.1729,35.2252,36821.0
2020-06-03 11:40:00,40.43,40.53,40.42,40.51,34359.0,35.2165,35.3036,35.2078,35.2862,34359.0
2020-06-03 11:50:00,40.5,40.53,40.43,40.52,35186.0,35.2775,35.3036,35.2165,35.2949,35186.0
2020-06-03 12:00:00,40.51,40.53,40.44,40.52,32076.0,35.2862,35.3036,35.2252,35.2949,32076.0
2020-06-03 12:10:00,40.53,40.54,40.44,40.47,42369.0,35.3036,35.3123,35.2252,35.2513,42369.0
2020-06-03 12:20:00,40.48,40.52,40.43,40.52,24605.0,35.26,35.2949,35.2165,35.2949,24605.0
2020-06-03 12:30:00,40.54,40.54,40.41,40.44,29931.0,35.3123,35.3123,35.1991,35.2252,29931.0
2020-06-03 12:40:00,40.44,40.46,40.34,40.35,15474.0,35.2252,35.2426,35.1381,35.1468,15474.0
2020-06-03 12:50:00,40.35,40.36,40.3,40.33,17723.0,35.1468,35.1555,35.1032,35.1294,17723.0
2020-06-03 13:00:00,40.34,40.36,40.28,40.34,15099.0,35.1381,35.1555,35.0858,35.1381,15099.0
2020-06-03 13:10:00,40.34,40.4,40.31,40.37,29051.0,35.1381,35.1904,35.112,35.1642,29051.0
2020-06-03 13:20:00,40.38,40.5,40.38,40.47,30842.0,35.1729,35.2775,35.1729,35.2513,30842.0
2020-06-03 13:30:00,40.48,40.52,40.47,40.5,37773.0,35.26,35.2949,35.2513,35.2775,37773.0
2020-06-03 13:40:00,40.51,40.53,40.48,40.5,30001.0,35.2862,35.3036,35.26,35.2775,30001.0
2020-06-03 13:50:00,40.49,40.51,40.43,40.48,19858.0,35.2687,35.2862,35.2165,35.26,19858.0
2020-06-03 14:00:00,40.49,40.53,40.47,40.48,22099.0,35.2687,35.3036,35.2513,35.26,22099.0
2020-06-03 14:10:00,40.48,40.56,40.48,40.56,22400.0,35.26,35.3297,35.26,35.3297,22400.0
2020-06-03 14:20:00,40.57,40.62,40.55,40.6,26144.0,35.3384,35.382,35.321,35.3646,26144.0
2020-06-03 14:30:00,40.59,40.63,40.55,40.61,27203.0,35.3559,35.3907,35.321,35.3733,27203.0
2020-06-03 14:40:00,40.61,40.62,40.57,40.58,39699.0,35.3733,35.382,35.3384,35.3471,39699.0
2020-06-03 14:50:00,40.58,40.6,40.54,40.58,26284.0,35.3471,35.3646,35.3123,35.3471,26284.0
2020-06-03 15:00:00,40.57,40.59,40.52,40.53,36204.0,35.3384,35.3559,35.2949,35.3036,36204.0
2020-06-03 15:10:00,40.53,40.57,40.52,40.57,30668.0,35.3036,35.3384,35.2949,35.3384,30668.0
2020-06-03 15:20:00,40.56,40.59,40.51,40.55,45497.0,35.3297,35.3559,35.2862,35.321,45497.0
2020-06-03 15:30:00,40.55,40.59,40.5,40.58,64090.0,35.321,35.3559,35.2775,35.3471,64090.0
2020-06-03 15:40:00,40.57,40.6,40.53,40.57,95431.0,35.3384,35.3646,35.3036,35.3384,95431.0
2020-06-03 15:50:00,40.57,40.61,40.5,40.51,212095.0,35.3384,35.3733,35.2775,35.2862,212095.0
2020-06-04 09:30:00,40.24,40.36,40.16,40.18,74266.0,35.051,35.1555,34.9813,34.9987,74266.0
2020-06-04 09:40:00,40.16,40.17,40.03,40.07,30960.0,34.9813,34.99,34.8681,34.9029,30960.0
2020-06-04 09:50:00,40.08,40.25,40.08,40.25,24206.0,34.9116,35.0597,34.9116,35.0597,24206.0
2020-06-04 10:00:00,40.26,40.49,40.26,40.47,32952.0,35.0684,35.2687,35.0684,35.2513,32952.0
2020-06-04 10:10:00,40.45,40.6,40.43,40.59,21311.0,35.2339,35.3646,35.2165,35.3559,21311.0
2020-06-04 10:20:00,40.61,40.68,40.51,40.67,27311.0,35.3733,35.4342,35.2862,35.4255,27311.0
2020-06-04 10:30:00,40.68,40.84,40.68,40.76,34528.0,35.4342,35.5736,35.4342,35.5039,34528.0
2020-06-04 10:40:00,40.77,40.92,40.75,40.91,28815.0,35.5126,35.6433,35.4952,35.6346,28815.0
2020-06-04 10:50:00,40.91,41.02,40.83,40.95,63725.0,35.6346,35.7304,35.5649,35.6694,63725.0
2020-06-04 11:00:00,40.94,40.98,40.89,40.91,38906.0,35.6607,35.6956,35.6172,35.6346,38906.0
2020-06-04 11:10:00,40.89,40.89,40.8,40.88,46697.0,35.6172,35.6172,35.5388,35.6085,46697.0
2020-06-04 11:20:00,40.89,40.94,40.8,40.87,42283.0,35.6172,35.6607,35.5388,35.5997,42283.0
2020-06-04 11:30:00,40.87,40.93,40.86,40.9,31621.0,35.5997,35.652,35.591,35.6259,31621.0
2020-06-04 11:40:00,40.91,40.92,40.78,40.8,26424.0,35.6346,35.6433,35.5214,35.5388,26424.0
2020-06-04 11:50:00,40.79,40.83,40.75,40.79,34648.0,35.5301,35.5649,35.4952,35.5301,34648.0
2020-06-04 12:00:00,40.79,40.81,40.74,40.77,32333.0,35.5301,35.5475,35.4865,35.5126,32333.0
2020-06-04 12:10:00,40.78,40.79,40.67,40.7,35877.0,35.5214,35.5301,35.4255,35.4517,35877.0
2020-06-04 12:20:00,40.7,40.78,40.69,40.73,21324.0,35.4517,35.5214,35.443,35.4778,21324.0
2020-06-04 12:30:00,40.72,40.75,40.68,40.73,25097.0,35.4691,35.4952,35.4342,35.4778,25097.0
2020-06-04 12:40:00,40.72,40.72,40.56,40.57,30099.0,35.4691,35.4691,35.3297,35.3384,30099.0
2020-06-04 12:50:00,40.57,40.59,40.53,40.55,37643.0,35.3384,35.3559,35.3036,35.321,37643.0
2020-06-04 13:00:00,40.55,40.56,40.44,40.52,35628.0,35.321,35.3297,35.2252,35.2949,35628.0
2020-06-04 13:10:00,40.52,40.58,40.5,40.51,60182.0,35.2949,35.3471,35.2775,35.2862,60182.0
2020-06-04 13:20:00,40.5,40.52,40.45,40.49,27138.0,35.2775,35.2949,35.2339,35.2687,27138.0
2020-06-04 13:30:00,40.49,40.6,40.49,40.57,24613.0,35.2687,35.3646,35.2687,35.3384,24613.0
2020-06-04 13:40:00,40.58,40.65,40.58,40.63,23261.0,35.3471,35.4081,35.3471,35.3907,23261.0
2020-06-04 13:50:00,40.63,40.69,40.62,40.68,21196.0,35.3907,35.443,35.382,35.4342,21196.0
2020-06-04 14:00:00,40.68,40.72,40.63,40.67,37106.0,35.4342,35.4691,35.3907,35.4255,37106.0
2020-06-04 14:10:00,40.68,40.72,40.65,40.72,23516.0,35.4342,35.4691,35.4081,35.4691,23516.0
2020-06-04 14:20:00,40.72,40.77,40.68,40.74,30198.0,35.4691,35.5126,35.4342,35.4865,30198.0
2020-06-04 14:30:00,40.75,40.76,40.64,40.69,25591.0,35.4952,35.5039,35.3994,35.443,25591.0
2020-06-04 14:40:00,40.69,40.81,40.66,40.8,28290.0,35.443,35.5475,35.4168,35.5388,28290.0
2020-06-04 14:50:00,40.8,40.86,40.75,40.77,37734.0,35.5388,35.591,35.4952,35.5126,37734.0
2020-06-04 15:00:00,40.77,40.8,40.7,40.77,38083.0,35.5126,35.5388,35.4517,35.5126,38083.0
2020-06-04 15:10:00,40.77,40.8,40.67,40.73,58921.0,35.5126,35.5388,35.4255,35.4778,58921.0
2020-06-04 15:20:00,40.73,40.76,40.66,40.76,41779.0,35.4778,35.5039,35.4168,35.5039,41779.0
2020-06-04 15:30:00,40.76,40.95,40.76,40.91,69451.0,35.5039,35.6694,35.5039,35.6346,69451.0
2020-06-04 15:40:00,40.91,41.0,40.87,40.97,75980.0,35.6346,35.713,35.5997,35.6868,75980.0
2020-06-04 15:50:00,40.97,41.16,40.89,41.14,379330.0,35.6868,35.8523,35.6172,35.8349,379330.0
2020-06-05 09:30:00,41.95,42.61,41.95,42.51,230002.0,36.5405,37.1154,36.5405,37.0283,230002.0
2020-06-05 09:40:00,42.52,42.65,42.42,42.52,81130.0,37.037,37.1502,36.9499,37.037,81130.0
2020-06-05 09:50:00,42.51,42.57,42.28,42.34,61719.0,37.0283,37.0805,36.8279,36.8802,61719.0
2020-06-05 10:00:00,42.33,42.63,42.31,42.62,70086.0,36.8715,37.1328,36.8541,37.1241,70086.0
2020-06-05 10:10:00,42.63,42.68,42.5,42.62,50730.0,37.1328,37.1763,37.0196,37.1241,50730.0
2020-06-05 10:20:00,42.63,42.67,42.35,42.4,49932.0,37.1328,37.1676,36.8889,36.9324,49932.0
2020-06-05 10:30:00,42.39,42.4,42.26,42.33,46700.0,36.9237,36.9324,36.8105,36.8715,46700.0
2020-06-05 10:40:00,42.33,42.48,42.3,42.47,30343.0,36.8715,37.0021,36.8453,36.9934,30343.0
2020-06-05 10:50:00,42.47,42.55,42.45,42.54,50859.0,36.9934,37.0631,36.976,37.0544,50859.0
2020-06-05 11:00:00,42.55,42.82,42.55,42.76,84829.0,37.0631,37.2983,37.0631,37.246,84829.0
2020-06-05 11:10:00,42.78,42.82,42.68,42.68,40904.0,37.2634,37.2983,37.1763,37.1763,40904.0
2020-06-05 11:20:00,42.68,42.79,42.68,42.77,40684.0,37.1763,37.2722,37.1763,37.2547,40684.0
2020-06-05 11:30:00,42.78,42.88,42.56,42.57,55962.0,37.2634,37.3506,37.0718,37.0805,55962.0
2020-06-05 11:40:00,42.56,42.56,42.47,42.55,42953.0,37.0718,37.0718,36.9934,37.0631,42953.0
2020-06-05 11:50:00,42.54,42.61,42.44,42.5,35526.0,37.0544,37.1154,36.9673,37.0196,35526.0
2020-06-05 12:00:00,42.5,42.56,42.48,42.54,37119.0,37.0196,37.0718,37.0021,37.0544,37119.0
2020-06-05 12:10:00,42.54,42.54,42.41,42.44,41266.0,37.0544,37.0544,36.9412,36.9673,41266.0
2020-06-05 12:20:00,42.45,42.58,42.44,42.58,35564.0,36.976,37.0892,36.9673,37.0892,35564.0
2020-06-05 12:30:00,42.58,42.8,42.58,42.79,38498.0,37.0892,37.2809,37.0892,37.2722,38498.0
2020-06-05 12:40:00,42.79,42.8,42.69,42.71,24331.0,37.2722,37.2809,37.1851,37.2025,24331.0
2020-06-05 12:50:00,42.69,42.69,42.61,42.69,17887.0,37.1851,37.1851,37.1154,37.1851,17887.0
2020-06-05 13:00:00,42.68,42.73,42.64,42.66,19897.0,37.1763,37.2199,37.1415,37.1589,19897.0
2020-06-05 13:10:00,42.66,42.77,42.64,42.77,29392.0,37.1589,37.2547,37.1415,37.2547,29392.0
2020-06-05 13:20:00,42.79,42.84,42.76,42.84,36343.0,37.2722,37.3157,37.246,37.3157,36343.0
2020-06-05 13:30:00,42.84,42.84,42.77,42.77,25206.0,37.3157,37.3157,37.2547,37.2547,25206.0
2020-06-05 13:40:00,42.77,42.86,42.76,42.77,34292.0,37.2547,37.3331,37.246,37.2547,34292.0
2020-06-05 13:50:00,42.77,42.81,42.74,42.76,30701.0,37.2547,37.2896,37.2286,37.246,30701.0
2020-06-05 14:00:00,42.77,42.85,42.76,42.82,32546.0,37.2547,37.3244,37.246,37.2983,32546.0
2020-06-05 14:10:00,42.82,42.85,42.78,42.8,29870.0,37.2983,37.3244,37.2634,37.2809,29870.0
2020-06-05 14:20:00,42.8,42.81,42.74,42.78,48583.0,37.2809,37.2896,37.2286,37.2634,48583.0
2020-06-05 14:30:00,42.77,42.79,42.61,42.72,39811.0,37.2547,37.2722,37.1154,37.2112,39811.0
2020-06-05 14:40:00,42.73,42.76,42.65,42.69,46369.0,37.2199,37.246,37.1502,37.1851,46369.0
2020-06-05 14:50:00,42.69,42.72,42.51,42.55,51056.0,37.1851,37.2112,37.0283,37.0631,51056.0
2020-06-05 15:00:00,42.55,42.65,42.54,42.57,54010.0,37.0631,37.1502,37.0544,37.0805,54010.0
2020-06-05 15:10:00,42.56,42.61,42.5,42.61,57832.0,37.0718,37.1154,37.0196,37.1154,57832.0
2020-06-05 15:20:00,42.62,42.72,42.58,42.7,45367.0,37.1241,37.2112,37.0892,37.1938,45367.0
2020-06-05 15:30:00,42.71,42.71,42.56,42.59,64988.0,37.2025,37.2025,37.0718,37.0979,64988.0
2020-06-05 15:40:00,42.58,42.58,42.41,42.42,113806.0,37.0892,37.0892,36.9412,36.9499,113806.0
2020-06-05 15:50:00,42.43,42.56,42.42,42.5,325354.0,36.9586,37.0718,36.9499,37.0196,325354.0
2020-06-08 09:30:00,42.52,42.92,42.41,42.46,218237.0,37.037,37.3854,36.9412,36.9847,218237.0
2020-06-08 09:40:00,42.47,42.65,42.4,42.57,67396.0,36.9934,37.1502,36.9324,37.0805,67396.0
2020-06-08 09:50:00,42.55,42.64,42.4,42.45,68096.0,37.0631,37.1415,36.9324,36.976,68096.0
2020-06-08 10:00:00,42.46,42.53,42.41,42.45,58136.0,36.9847,37.0457,36.9412,36.976,58136.0
2020-06-08 10:10:00,42.44,42.46,42.27,42.27,47142.0,36.9673,36.9847,36.8192,36.8192,47142.0
2020-06-08 10:20:00,42.27,42.31,42.01,42.02,64008.0,36.8192,36.8541,36.5927,36.6015,64008.0
2020-06-08 10:30:00,42.01,42.03,41.88,41.92,59592.0,36.5927,36.6102,36.4795,36.5143,59592.0
2020-06-08 10:40:00,41.9,42.14,41.89,42.11,61284.0,36.4969,36.706,36.4882,36.6798,61284.0
2020-06-08 10:50:00,42.11,42.22,42.1,42.19,47776.0,36.6798,36.7757,36.6711,36.7495,47776.0
2020-06-08 11:00:00,42.19,42.24,42.14,42.23,56006.0,36.7495,36.7931,36.706,36.7844,56006.0
2020-06-08 11:10:00,42.22,42.34,42.19,42.29,70071.0,36.7757,36.8802,36.7495,36.8366,70071.0
2020-06-08 11:20:00,42.28,42.4,42.23,42.4,106160.0,36.8279,36.9324,36.7844,36.9324,106160.0
2020-06-08 11:30:00,42.4,42.42,42.34,42.35,80279.0,36.9324,36.9499,36.8802,36.8889,80279.0
2020-06-08 11:40:00,42.35,42.54,42.34,42.52,78154.0,36.8889,37.0544,36.8802,37.037,78154.0
2020-06-08 11:50:00,42.52,42.54,42.48,42.5,55275.0,37.037,37.0544,37.0021,37.0196,55275.0
2020-06-08 12:00:00,42.5,42.55,42.47,42.55,59103.0,37.0196,37.0631,36.9934,37.0631,59103.0
2020-06-08 12:10:00,42.54,42.55,42.43,42.49,52566.0,37.0544,37.0631,36.9586,37.0108,52566.0
2020-06-08 12:20:00,42.48,42.51,42.44,42.48,42850.0,37.0021,37.0283,36.9673,37.0021,42850.0
2020-06-08 12:30:00,42.48,42.51,42.44,42.46,33763.0,37.0021,37.0283,36.9673,36.9847,33763.0
2020-06-08 12:40:00,42.46,42.51,42.45,42.49,92549.0,36.9847,37.0283,36.976,37.0108,92549.0
2020-06-08 12:50:00,42.49,42.51,42.46,42.47,42732.0,37.0108,37.0283,36.9847,36.9934,42732.0
2020-06-08 13:00:00,42.48,42.51,42.46,42.48,54447.0,37.0021,37.0283,36.9847,37.0021,54447.0
2020-06-08 13:10:00,42.48,42.53,42.47,42.47,45188.0,37.0021,37.0457,36.9934,36.9934,45188.0
2020-06-08 13:20:00,42.48,42.53,42.47,42.5,42983.0,37.0021,37.0457,36.9934,37.0196,42983.0
2020-06-08 13:30:00,42.5,42.58,42.43,42.54,65340.0,37.0196,37.0892,36.9586,37.0544,65340.0
2020-06-08 13:40:00,42.55,42.55,42.49,42.51,37284.0,37.0631,37.0631,37.0108,37.0283,37284.0
2020-06-08 13:50:00,42.51,42.55,42.48,42.53,41794.0,37.0283,37.0631,37.0021,37.0457,41794.0
2020-06-08 14:00:00,42.52,42.61,42.52,42.61,38215.0,37.037,37.1154,37.037,37.1154,38215.0
2020-06-08 14:10:00,42.61,42.73,42.6,42.72,53968.0,37.1154,37.2199,37.1067,37.2112,53968.0
2020-06-08 14:20:00,42.72,42.77,42.7,42.75,51160.0,37.2112,37.2547,37.1938,37.2373,51160.0
2020-06-08 14:30:00,42.75,42.76,42.7,42.76,91559.0,37.2373,37.246,37.1938,37.246,91559.0
2020-06-08 14:40:00,42.75,42.75,42.7,42.73,138278.0,37.2373,37.2373,37.1938,37.2199,138278.0
2020-06-08 14:50:00,42.73,42.78,42.71,42.77,131201.0,37.2199,37.2634,37.2025,37.2547,131201.0
2020-06-08 15:00:00,42.76,42.79,42.73,42.75,70706.0,37.246,37.2722,37.2199,37.2373,70706.0
2020-06-08 15:10:00,42.76,42.78,42.65,42.66,83705.0,37.246,37.2634,37.1502,37.1589,83705.0
2020-06-08 15:20:00,42.66,42.78,42.66,42.77,114218.0,37.1589,37.2634,37.1589,37.2547,114218.0
2020-06-08 15:30:00,42.77,42.86,42.76,42.86,86629.0,37.2547,37.3331,37.246,37.3331,86629.0
2020-06-08 15:40:00,42.86,42.91,42.84,42.86,152997.0,37.3331,37.3767,37.3157,37.3331,152997.0
2020-06-08 15:50:00,42.87,42.91,42.8,42.89,446954.0,37.3418,37.3767,37.2809,37.3593,446954.0
2020-06-09 09:30:00,42.12,42.54,42.12,42.33,107496.0,36.6886,37.0544,36.6886,36.8715,107496.0
2020-06-09 09:40:00,42.31,42.43,42.16,42.22,58827.0,36.8541,36.9586,36.7234,36.7757,58827.0
2020-06-09 09:50:00,42.22,42.26,41.88,41.9,97696.0,36.7757,36.8105,36.4795,36.4969,97696.0
2020-06-09 10:00:00,41.9,42.11,41.9,42.02,58360.0,36.4969,36.6798,36.4969,36.6015,58360.0
2020-06-09 10:10:00,42.02,42.23,42.0,42.23,47595.0,36.6015,36.7844,36.584,36.7844,47595.0
2020-06-09 10:20:00,42.24,42.33,42.22,42.23,38609.0,36.7931,36.8715,36.7757,36.7844,38609.0
2020-06-09 10:30:00,42.22,42.38,42.22,42.38,40569.0,36.7757,36.915,36.7757,36.915,40569.0
2020-06-09 10:40:00,42.38,42.53,42.35,42.53,90017.0,36.915,37.0457,36.8889,37.0457,90017.0
2020-06-09 10:50:00,42.52,42.53,42.31,42.32,48103.0,37.037,37.0457,36.8541,36.8628,48103.0
2020-06-09 11:00:00,42.32,42.4,42.26,42.29,55377.0,36.8628,36.9324,36.8105,36.8366,55377.0
2020-06-09 11:10:00,42.3,42.33,42.25,42.3,190308.0,36.8453,36.8715,36.8018,36.8453,190308.0
2020-06-09 11:20:00,42.32,42.37,42.29,42.31,60703.0,36.8628,36.9063,36.8366,36.8541,60703.0
2020-06-09 11:30:00,42.31,42.31,42.2,42.27,218675.0,36.8541,36.8541,36.7582,36.8192,218675.0
2020-06-09 11:40:00,42.27,42.35,42.25,42.27,64178.0,36.8192,36.8889,36.8018,36.8192,64178.0
2020-06-09 11:50:00,42.27,42.35,42.26,42.33,37547.0,36.8192,36.8889,36.8105,36.8715,37547.0
2020-06-09 12:00:00,42.33,42.36,42.26,42.34,37525.0,36.8715,36.8976,36.8105,36.8802,37525.0
2020-06-09 12:10:00,42.35,42.4,42.3,42.3,29756.0,36.8889,36.9324,36.8453,36.8453,29756.0
2020-06-09 12:20:00,42.31,42.37,42.28,42.29,29670.0,36.8541,36.9063,36.8279,36.8366,29670.0
2020-06-09 12:30:00,42.28,42.34,42.28,42.33,25411.0,36.8279,36.8802,36.8279,36.8715,25411.0
2020-06-09 12:40:00,42.32,42.34,42.26,42.28,43871.0,36.8628,36.8802,36.8105,36.8279,43871.0
2020-06-09 12:50:00,42.27,42.41,42.27,42.41,29325.0,36.8192,36.9412,36.8192,36.9412,29325.0
2020-06-09 13:00:00,42.41,42.42,42.39,42.39,45881.0,36.9412,36.9499,36.9237,36.9237,45881.0
2020-06-09 13:10:00,42.39,42.47,42.39,42.46,38443.0,36.9237,36.9934,36.9237,36.9847,38443.0
2020-06-09 13:20:00,42.45,42.53,42.45,42.51,28645.0,36.976,37.0457,36.976,37.0283,28645.0
2020-06-09 13:30:00,42.51,42.53,42.48,42.5,45831.0,37.0283,37.0457,37.0021,37.0196,45831.0
2020-06-09 13:40:00,42.49,42.56,42.48,42.5,57024.0,37.0108,37.0718,37.0021,37.0196,57024.0
2020-06-09 13:50:00,42.5,42.56,42.49,42.52,87554.0,37.0196,37.0718,37.0108,37.037,87554.0
2020-06-09 14:00:00,42.53,42.55,42.43,42.44,79331.0,37.0457,37.0631,36.9586,36.9673,79331.0
2020-06-09 14:10:00,42.43,42.5,42.4,42.41,47974.0,36.9586,37.0196,36.9324,36.9412,47974.0
2020-06-09 14:20:00,42.4,42.41,42.3,42.36,56600.0,36.9324,36.9412,36.8453,36.8976,56600.0
2020-06-09 14:30:00,42.36,42.39,42.32,42.36,35964.0,36.8976,36.9237,36.8628,36.8976,35964.0
2020-06-09 14:40:00,42.36,42.48,42.32,42.48,59175.0,36.8976,37.0021,36.8628,37.0021,59175.0
2020-06-09 14:50:00,42.48,42.52,42.45,42.52,55491.0,37.0021,37.037,36.976,37.037,55491.0
2020-06-09 15:00:00,42.52,42.54,42.45,42.49,52637.0,37.037,37.0544,36.976,37.0108,52637.0
2020-06-09 15:10:00,42.49,42.61,42.45,42.57,71391.0,37.0108,37.1154,36.976,37.0805,71391.0
2020-06-09 15:20:00,42.57,42.7,42.56,42.69,73205.0,37.0805,37.1938,37.0718,37.1851,73205.0
2020-06-09 15:30:00,42.68,42.69,42.55,42.59,158258.0,37.1763,37.1851,37.0631,37.0979,158258.0
2020-06-09 15:40:00,42.59,42.65,42.46,42.47,121126.0,37.0979,37.1502,36.9847,36.9934,121126.0
2020-06-09 15:50:00,42.46,42.47,42.36,42.4,403574.0,36.9847,36.9934,36.8976,36.9324,403574.0
2020-06-10 09:30:00,42.31,42.4,41.92,41.92,84288.0,36.8541,36.9324,36.5143,36.5143,84288.0
2020-06-10 09:40:00,41.9,41.99,41.82,41.98,89480.0,36.4969,36.5753,36.4272,36.5666,89480.0
2020-06-10 09:50:00,41.99,42.05,41.87,42.03,83251.0,36.5753,36.6276,36.4708,36.6102,83251.0
2020-06-10 10:00:00,42.02,42.08,42.0,42.05,38594.0,36.6015,36.6537,36.584,36.6276,38594.0
2020-06-10 10:10:00,42.05,42.06,41.91,41.93,67619.0,36.6276,36.6363,36.5056,36.5231,67619.0
2020-06-10 10:20:00,41.91,42.08,41.85,42.04,68068.0,36.5056,36.6537,36.4534,36.6189,68068.0
2020-06-10 10:30:00,42.03,42.1,41.93,42.09,53159.0,36.6102,36.6711,36.5231,36.6624,53159.0
2020-06-10 10:40:00,42.09,42.11,41.84,41.86,44699.0,36.6624,36.6798,36.4447,36.4621,44699.0
2020-06-10 10:50:00,41.86,41.88,41.71,41.81,100887.0,36.4621,36.4795,36.3314,36.4185,100887.0
2020-06-10 11:00:00,41.8,42.05,41.8,42.01,65516.0,36.4098,36.6276,36.4098,36.5927,65516.0
2020-06-10 11:10:00,42.02,42.03,41.89,42.03,44024.0,36.6015,36.6102,36.4882,36.6102,44024.0
2020-06-10 11:20:00,42.04,42.06,42.01,42.02,29344.0,36.6189,36.6363,36.5927,36.6015,29344.0
2020-06-10 11:30:00,42.02,42.06,41.9,42.06,39936.0,36.6015,36.6363,36.4969,36.6363,39936.0
2020-06-10 11:40:00,42.07,42.12,41.96,41.97,42087.0,36.645,36.6886,36.5492,36.5579,42087.0
2020-06-10 11:50:00,41.97,42.02,41.91,41.94,28092.0,36.5579,36.6015,36.5056,36.5318,28092.0
2020-06-10 12:00:00,41.94,42.04,41.9,41.94,40873.0,36.5318,36.6189,36.4969,36.5318,40873.0
2020-06-10 12:10:00,41.95,42.05,41.88,41.96,115088.0,36.5405,36.6276,36.4795,36.5492,115088.0
2020-06-10 12:20:00,41.95,41.96,41.86,41.86,33093.0,36.5405,36.5492,36.4621,36.4621,33093.0
2020-06-10 12:30:00,41.85,41.87,41.79,41.83,38280.0,36.4534,36.4708,36.4011,36.436,38280.0
2020-06-10 12:40:00,41.83,41.84,41.76,41.77,25710.0,36.436,36.4447,36.375,36.3837,25710.0
2020-06-10 12:50:00,41.77,41.83,41.75,41.76,41589.0,36.3837,36.436,36.3663,36.375,41589.0
2020-06-10 13:00:00,41.75,41.81,41.74,41.8,28920.0,36.3663,36.4185,36.3576,36.4098,28920.0
2020-06-10 13:10:00,41.8,41.85,41.76,41.8,54751.0,36.4098,36.4534,36.375,36.4098,54751.0
2020-06-10 13:20:00,41.8,41.81,41.73,41.73,80000.0,36.4098,36.4185,36.3488,36.3488,80000.0
2020-06-10 13:30:00,41.73,41.78,41.65,41.69,46091.0,36.3488,36.3924,36.2792,36.314,46091.0
2020-06-10 13:40:00,41.69,41.77,41.62,41.69,171121.0,36.314,36.3837,36.253,36.314,171121.0
2020-06-10 13:50:00,41.69,41.79,41.68,41.7,57852.0,36.314,36.4011,36.3053,36.3227,57852.0
2020-06-10 14:00:00,41.71,42.04,41.61,41.88,55581.0,36.3314,36.6189,36.2443,36.4795,55581.0
2020-06-10 14:10:00,41.9,41.98,41.9,41.93,41229.0,36.4969,36.5666,36.4969,36.5231,41229.0
2020-06-10 14:20:00,41.92,41.92,41.82,41.89,33768.0,36.5143,36.5143,36.4272,36.4882,33768.0
2020-06-10 14:30:00,41.89,41.89,41.69,41.69,38102.0,36.4882,36.4882,36.314,36.314,38102.0
2020-06-10 14:40:00,41.7,41.78,41.56,41.61,69771.0,36.3227,36.3924,36.2008,36.2443,69771.0
2020-06-10 14:50:00,41.6,41.64,41.34,41.43,151516.0,36.2356,36.2705,36.0091,36.0875,151516.0
2020-06-10 15:00:00,41.42,41.48,41.28,41.43,141042.0,36.0788,36.1311,35.9569,36.0875,141042.0
2020-06-10 15:10:00,41.44,41.6,41.4,41.6,89276.0,36.0962,36.2356,36.0614,36.2356,89276.0
2020-06-10 15:20:00,41.59,41.68,41.46,41.67,75200.0,36.2269,36.3053,36.1137,36.2966,75200.0
2020-06-10 15:30:00,41.67,41.69,41.5,41.54,93158.0,36.2966,36.314,36.1485,36.1833,93158.0
2020-06-10 15:40:00,41.54,41.55,41.39,41.51,166115.0,36.1833,36.1921,36.0527,36.1572,166115.0
2020-06-10 15:50:00,41.5,41.52,41.28,41.34,507368.0,36.1485,36.1659,35.9569,36.0091,507368.0
2020-06-11 09:30:00,40.15,40.39,40.01,40.11,142664.0,34.9726,35.1816,34.8506,34.9377,142664.0
2020-06-11 09:40:00,40.12,40.29,39.96,40.08,73904.0,34.9465,35.0945,34.8071,34.9116,73904.0
2020-06-11 09:50:00,40.09,40.3,40.01,40.16,38642.0,34.9203,35.1032,34.8506,34.9813,38642.0
2020-06-11 10:00:00,40.15,40.21,39.94,39.99,77972.0,34.9726,35.0249,34.7897,34.8332,77972.0
2020-06-11 10:10:00,39.96,40.08,39.88,39.9,35516.0,34.8071,34.9116,34.7374,34.7548,35516.0
2020-06-11 10:20:00,39.9,39.95,39.73,39.74,96714.0,34.7548,34.7984,34.6067,34.6155,96714.0
2020-06-11 10:30:00,39.74,39.91,39.7,39.72,72532.0,34.6155,34.7635,34.5806,34.598,72532.0
2020-06-11 10:40:00,39.72,39.75,39.52,39.52,81973.0,34.598,34.6242,34.4238,34.4238,81973.0
2020-06-11 10:50:00,39.52,39.55,39.42,39.47,66734.0,34.4238,34.45,34.3367,34.3803,66734.0
2020-06-11 11:00:00,39.46,39.69,39.41,39.53,70635.0,34.3716,34.5719,34.328,34.4325,70635.0
2020-06-11 11:10:00,39.52,39.61,39.46,39.6,44020.0,34.4238,34.5022,34.3716,34.4935,44020.0
2020-06-11 11:20:00,39.6,39.63,39.47,39.53,47973.0,34.4935,34.5196,34.3803,34.4325,47973.0
2020-06-11 11:30:00,39.54,39.58,39.48,39.48,44029.0,34.4413,34.4761,34.389,34.389,44029.0
2020-06-11 11:40:00,39.49,39.58,39.42,39.44,51809.0,34.3977,34.4761,34.3367,34.3541,51809.0
2020-06-11 11:50:00,39.43,39.54,39.37,39.53,81907.0,34.3454,34.4413,34.2932,34.4325,81907.0
2020-06-11 12:00:00,39.52,39.56,39.36,39.37,34112.0,34.4238,34.4587,34.2845,34.2932,34112.0
2020-06-11 12:10:00,39.38,39.39,39.28,39.33,42561.0,34.3019,34.3106,34.2148,34.2583,42561.0
2020-06-11 12:20:00,39.33,39.38,39.27,39.3,36679.0,34.2583,34.3019,34.2061,34.2322,36679.0
2020-06-11 12:30:00,39.3,39.51,39.29,39.41,25404.0,34.2322,34.4151,34.2235,34.328,25404.0
2020-06-11 12:40:00,39.4,39.41,39.26,39.3,26566.0,34.3193,34.328,34.1974,34.2322,26566.0
2020-06-11 12:50:00,39.27,39.28,39.15,39.25,35354.0,34.2061,34.2148,34.1015,34.1886,35354.0
2020-06-11 13:00:00,39.26,39.37,39.24,39.29,30241.0,34.1974,34.2932,34.1799,34.2235,30241.0
2020-06-11 13:10:00,39.28,39.37,39.22,39.31,37987.0,34.2148,34.2932,34.1625,34.2409,37987.0
2020-06-11 13:20:00,39.32,39.33,39.15,39.16,30658.0,34.2496,34.2583,34.1015,34.1103,30658.0
2020-06-11 13:30:00,39.17,39.21,39.05,39.06,39906.0,34.119,34.1538,34.0144,34.0231,39906.0
2020-06-11 13:40:00,39.06,39.1,39.01,39.07,42646.0,34.0231,34.058,33.9796,34.0319,42646.0
2020-06-11 13:50:00,39.08,39.2,39.07,39.13,33764.0,34.0406,34.1451,34.0319,34.0841,33764.0
2020-06-11 14:00:00,39.13,39.14,38.97,39.03,53253.0,34.0841,34.0928,33.9448,33.997,53253.0
2020-06-11 14:10:00,39.03,39.08,39.02,39.06,41216.0,33.997,34.0406,33.9883,34.0231,41216.0
2020-06-11 14:20:00,39.05,39.16,39.04,39.13,35222.0,34.0144,34.1103,34.0057,34.0841,35222.0
2020-06-11 14:30:00,39.13,39.14,38.92,38.94,60660.0,34.0841,34.0928,33.9012,33.9186,60660.0
2020-06-11 14:40:00,38.94,38.97,38.86,38.86,76201.0,33.9186,33.9448,33.8489,33.8489,76201.0
2020-06-11 14:50:00,38.85,38.89,38.71,38.78,44212.0,33.8402,33.8751,33.7183,33.7793,44212.0
2020-06-11 15:00:00,38.8,38.83,38.71,38.76,50161.0,33.7967,33.8228,33.7183,33.7618,50161.0
2020-06-11 15:10:00,38.76,38.83,38.67,38.75,57352.0,33.7618,33.8228,33.6834,33.7531,57352.0
2020-06-11 15:20:00,38.75,38.76,38.58,38.65,53885.0,33.7531,33.7618,33.605,33.666,53885.0
2020-06-11 15:30:00,38.64,38.72,38.55,38.68,83472.0,33.6573,33.727,33.5789,33.6921,83472.0
2020-06-11 15:40:00,38.67,38.92,38.67,38.73,121868.0,33.6834,33.9012,33.6834,33.7357,121868.0
2020-06-11 15:50:00,38.73,38.74,38.6,38.61,314999.0,33.7357,33.7444,33.6225,33.6312,314999.0
2020-06-12 09:30:00,39.6,39.89,39.51,39.84,101936.0,34.4935,34.7461,34.4151,34.7026,101936.0
2020-06-12 09:40:00,39.88,39.97,39.62,39.64,49462.0,34.7374,34.8158,34.5109,34.5284,49462.0
2020-06-12 09:50:00,39.68,39.73,39.52,39.66,38427.0,34.5632,34.6067,34.4238,34.5458,38427.0
2020-06-12 10:00:00,39.64,39.86,39.62,39.73,39263.0,34.5284,34.72,34.5109,34.6067,39263.0
2020-06-12 10:10:00,39.73,39.76,39.56,39.6,47380.0,34.6067,34.6329,34.4587,34.4935,47380.0
2020-06-12 10:20:00,39.59,39.68,39.5,39.51,43718.0,34.4848,34.5632,34.4064,34.4151,43718.0
2020-06-12 10:30:00,39.49,39.5,39.28,39.29,39349.0,34.3977,34.4064,34.2148,34.2235,39349.0
2020-06-12 10:40:00,39.29,39.41,39.29,39.34,39414.0,34.2235,34.328,34.2235,34.267,39414.0
2020-06-12 10:50:00,39.34,39.34,39.06,39.06,39100.0,34.267,34.267,34.0231,34.0231,39100.0
2020-06-12 11:00:00,39.05,39.21,38.89,39.16,51425.0,34.0144,34.1538,33.8751,34.1103,51425.0
2020-06-12 11:10:00,39.19,39.19,38.85,38.86,31243.0,34.1364,34.1364,33.8402,33.8489,31243.0
2020-06-12 11:20:00,38.86,38.99,38.73,38.93,35548.0,33.8489,33.9622,33.7357,33.9099,35548.0
2020-06-12 11:30:00,38.93,39.27,38.9,39.23,61438.0,33.9099,34.2061,33.8838,34.1712,61438.0
2020-06-12 11:40:00,39.22,39.28,39.12,39.21,28222.0,34.1625,34.2148,34.0754,34.1538,28222.0
2020-06-12 11:50:00,39.2,39.37,39.12,39.37,28929.0,34.1451,34.2932,34.0754,34.2932,28929.0
2020-06-12 12:00:00,39.36,39.5,39.32,39.45,20706.0,34.2845,34.4064,34.2496,34.3629,20706.0
2020-06-12 12:10:00,39.45,39.54,39.38,39.52,24692.0,34.3629,34.4413,34.3019,34.4238,24692.0
2020-06-12 12:20:00,39.52,39.57,39.32,39.36,141343.0,34.4238,34.4674,34.2496,34.2845,141343.0
2020-06-12 12:30:00,39.34,39.36,39.19,39.24,21515.0,34.267,34.2845,34.1364,34.1799,21515.0
2020-06-12 12:40:00,39.24,39.32,39.13,39.17,26317.0,34.1799,34.2496,34.0841,34.119,26317.0
2020-06-12 12:50:00,39.17,39.38,39.17,39.33,49218.0,34.119,34.3019,34.119,34.2583,49218.0
2020-06-12 13:00:00,39.34,39.36,39.13,39.2,25460.0,34.267,34.2845,34.0841,34.1451,25460.0
2020-06-12 13:10:00,39.19,39.21,39.1,39.16,18467.0,34.1364,34.1538,34.058,34.1103,18467.0
2020-06-12 13:20:00,39.16,39.23,39.08,39.11,39065.0,34.1103,34.1712,34.0406,34.0667,39065.0
2020-06-12 13:30:00,39.12,39.14,38.88,38.92,33769.0,34.0754,34.0928,33.8664,33.9012,33769.0
2020-06-12 13:40:00,38.91,39.03,38.74,38.77,30069.0,33.8925,33.997,33.7444,33.7705,30069.0
2020-06-12 13:50:00,38.78,38.88,38.69,38.71,31459.0,33.7793,33.8664,33.7009,33.7183,31459.0
2020-06-12 14:00:00,38.71,38.97,38.66,38.83,114512.0,33.7183,33.9448,33.6747,33.8228,114512.0
2020-06-12 14:10:00,38.84,39.08,38.84,38.95,79624.0,33.8315,34.0406,33.8315,33.9273,79624.0
2020-06-12 14:20:00,38.96,39.0,38.86,38.92,103665.0,33.936,33.9709,33.8489,33.9012,103665.0
2020-06-12 14:30:00,38.91,39.11,38.85,38.89,59875.0,33.8925,34.0667,33.8402,33.8751,59875.0
2020-06-12 14:40:00,38.89,38.97,38.8,38.89,39376.0,33.8751,33.9448,33.7967,33.8751,39376.0
2020-06-12 14:50:00,38.9,39.08,38.87,39.05,34668.0,33.8838,34.0406,33.8576,34.0144,34668.0
2020-06-12 15:00:00,39.06,39.3,39.06,39.22,35136.0,34.0231,34.2322,34.0231,34.1625,35136.0
2020-06-12 15:10:00,39.22,39.32,39.1,39.21,44733.0,34.1625,34.2496,34.058,34.1538,44733.0
2020-06-12 15:20:00,39.21,39.22,39.02,39.16,47455.0,34.1538,34.1625,33.9883,34.1103,47455.0
2020-06-12 15:30:00,39.16,39.27,39.07,39.22,145461.0,34.1103,34.2061,34.0319,34.1625,145461.0
2020-06-12 15:40:00,39.26,39.51,39.21,39.5,161813.0,34.1974,34.4151,34.1538,34.4064,161813.0
2020-06-12 15:50:00,39.52,39.53,39.35,39.41,351517.0,34.4238,34.4325,34.2758,34.328,351517.0
2020-06-15 09:30:00,38.25,38.36,38.04,38.24,101058.0,33.3176,33.4134,33.1347,33.3089,101058.0
2020-06-15 09:40:00,38.23,38.45,38.19,38.24,47478.0,33.3002,33.4918,33.2653,33.3089,47478.0
2020-06-15 09:50:00,38.27,38.42,38.24,38.39,68323.0,33.335,33.4657,33.3089,33.4395,68323.0
2020-06-15 10:00:00,38.41,38.54,38.31,38.53,101210.0,33.457,33.5702,33.3699,33.5615,101210.0
2020-06-15 10:10:00,38.52,38.53,38.36,38.41,57160.0,33.5528,33.5615,33.4134,33.457,57160.0
2020-06-15 10:20:00,38.4,38.43,38.2,38.21,31816.0,33.4483,33.4744,33.274,33.2828,31816.0
2020-06-15 10:30:00,38.23,38.28,38.13,38.16,34614.0,33.3002,33.3437,33.2131,33.2392,34614.0
2020-06-15 10:40:00,38.16,38.41,38.11,38.38,30380.0,33.2392,33.457,33.1957,33.4308,30380.0
2020-06-15 10:50:00,38.37,38.51,38.35,38.49,42871.0,33.4221,33.5441,33.4047,33.5266,42871.0
2020-06-15 11:00:00,38.48,38.61,38.43,38.61,48498.0,33.5179,33.6312,33.4744,33.6312,48498.0
2020-06-15 11:10:00,38.61,38.65,38.56,38.64,44800.0,33.6312,33.666,33.5876,33.6573,44800.0
2020-06-15 11:20:00,38.65,38.68,38.48,38.5,40394.0,33.666,33.6921,33.5179,33.5354,40394.0
2020-06-15 11:30:00,38.49,38.55,38.43,38.43,34414.0,33.5266,33.5789,33.4744,33.4744,34414.0
2020-06-15 11:40:00,38.44,38.49,38.24,38.26,38683.0,33.4831,33.5266,33.3089,33.3263,38683.0
2020-06-15 11:50:00,38.25,38.43,38.25,38.39,36372.0,33.3176,33.4744,33.3176,33.4395,36372.0
2020-06-15 12:00:00,38.36,38.55,38.33,38.54,23175.0,33.4134,33.5789,33.3873,33.5702,23175.0
2020-06-15 12:10:00,38.53,38.66,38.49,38.64,56012.0,33.5615,33.6747,33.5266,33.6573,56012.0
2020-06-15 12:20:00,38.62,38.76,38.62,38.73,30121.0,33.6399,33.7618,33.6399,33.7357,30121.0
2020-06-15 12:30:00,38.71,38.76,38.66,38.76,23351.0,33.7183,33.7618,33.6747,33.7618,23351.0
2020-06-15 12:40:00,38.75,38.84,38.66,38.82,28297.0,33.7531,33.8315,33.6747,33.8141,28297.0
2020-06-15 12:50:00,38.83,38.92,38.77,38.92,29684.0,33.8228,33.9012,33.7705,33.9012,29684.0
2020-06-15 13:00:00,38.91,39.06,38.89,39.06,36442.0,33.8925,34.0231,33.8751,34.0231,36442.0
2020-06-15 13:10:00,39.07,39.08,38.99,39.0,41293.0,34.0319,34.0406,33.9622,33.9709,41293.0
2020-06-15 13:20:00,39.01,39.06,38.98,39.01,40343.0,33.9796,34.0231,33.9535,33.9796,40343.0
2020-06-15 13:30:00,39.01,39.02,38.93,38.97,34847.0,33.9796,33.9883,33.9099,33.9448,34847.0
2020-06-15 13:40:00,38.98,38.99,38.86,38.89,46166.0,33.9535,33.9622,33.8489,33.8751,46166.0
2020-06-15 13:50:00,38.89,38.97,38.74,38.75,69327.0,33.8751,33.9448,33.7444,33.7531,69327.0
2020-06-15 14:00:00,38.75,39.33,38.75,39.28,56828.0,33.7531,34.2583,33.7531,34.2148,56828.0
2020-06-15 14:10:00,39.29,39.52,39.25,39.48,36009.0,34.2235,34.4238,34.1886,34.389,36009.0
2020-06-15 14:20:00,39.47,39.54,39.4,39.48,26586.0,34.3803,34.4413,34.3193,34.389,26586.0
2020-06-15 14:30:00,39.5,39.56,39.32,39.43,22699.0,34.4064,34.4587,34.2496,34.3454,22699.0
2020-06-15 14:40:00,39.43,39.49,39.37,39.41,37408.0,34.3454,34.3977,34.2932,34.328,37408.0
2020-06-15 14:50:00,39.43,39.49,39.31,39.4,49685.0,34.3454,34.3977,34.2409,34.3193,49685.0
2020-06-15 15:00:00,39.4,39.58,39.4,39.52,26737.0,34.3193,34.4761,34.3193,34.4238,26737.0
2020-06-15 15:10:00,39.54,39.56,39.5,39.55,48412.0,34.4413,34.4587,34.4064,34.45,48412.0
2020-06-15 15:20:00,39.55,39.58,39.41,39.43,94088.0,34.45,34.4761,34.328,34.3454,94088.0
2020-06-15 15:30:00,39.44,39.46,39.22,39.32,111695.0,34.3541,34.3716,34.1625,34.2496,111695.0
2020-06-15 15:40:00,39.32,39.48,39.25,39.41,112814.0,34.2496,34.389,34.1886,34.328,112814.0
2020-06-15 15:50:00,39.41,39.54,39.35,39.51,318589.0,34.328,34.4413,34.2758,34.4151,318589.0
2020-06-16 09:30:00,40.73,41.07,40.65,40.88,86318.0,35.4778,35.774,35.4081,35.6085,86318.0
2020-06-16 09:40:00,40.9,40.94,40.69,40.71,32076.0,35.6259,35.6607,35.443,35.4604,32076.0
2020-06-16 09:50:00,40.72,40.9,40.71,40.87,11303.0,35.4691,35.6259,35.4604,35.5997,11303.0
2020-06-16 10:00:00,40.87,41.12,40.83,40.97,51089.0,35.5997,35.8175,35.5649,35.6868,51089.0
2020-06-16 10:10:00,40.94,41.29,40.94,41.25,66869.0,35.6607,35.9656,35.6607,35.9307,66869.0
2020-06-16 10:20:00,41.24,41.4,41.24,41.33,64137.0,35.922,36.0614,35.922,36.0004,64137.0
2020-06-16 10:30:00,41.35,41.35,41.04,41.15,134100.0,36.0178,36.0178,35.7478,35.8436,134100.0
2020-06-16 10:40:00,41.15,41.16,40.88,41.02,145545.0,35.8436,35.8523,35.6085,35.7304,145545.0
2020-06-16 10:50:00,41.04,41.05,40.36,40.42,127580.0,35.7478,35.7565,35.1555,35.2078,127580.0
2020-06-16 11:00:00,40.36,40.72,40.19,40.69,26350.0,35.1555,35.4691,35.0074,35.443,26350.0
2020-06-16 11:10:00,40.69,40.86,40.55,40.8,31650.0,35.443,35.591,35.321,35.5388,31650.0
2020-06-16 11:20:00,40.8,40.92,40.75,40.88,19814.0,35.5388,35.6433,35.4952,35.6085,19814.0
2020-06-16 11:30:00,40.88,41.03,40.72,40.76,17017.0,35.6085,35.7391,35.4691,35.5039,17017.0
2020-06-16 11:40:00,40.74,40.99,40.73,40.98,17035.0,35.4865,35.7043,35.4778,35.6956,17035.0
2020-06-16 11:50:00,40.99,41.05,40.86,40.9,52206.0,35.7043,35.7565,35.591,35.6259,52206.0
2020-06-16 12:00:00,40.92,40.98,40.81,40.93,32721.0,35.6433,35.6956,35.5475,35.652,32721.0
2020-06-16 12:10:00,40.93,41.01,40.89,41.0,25883.0,35.652,35.7217,35.6172,35.713,25883.0
2020-06-16 12:20:00,41.01,41.14,41.01,41.04,37068.0,35.7217,35.8349,35.7217,35.7478,37068.0
2020-06-16 12:30:00,41.07,41.3,41.07,41.25,29770.0,35.774,35.9743,35.774,35.9307,29770.0
2020-06-16 12:40:00,41.25,41.28,41.15,41.16,22867.0,35.9307,35.9569,35.8436,35.8523,22867.0
2020-06-16 12:50:00,41.18,41.21,41.02,41.11,37246.0,35.8698,35.8959,35.7304,35.8088,37246.0
2020-06-16 13:00:00,41.12,41.21,41.11,41.16,14291.0,35.8175,35.8959,35.8088,35.8523,14291.0
2020-06-16 13:10:00,41.16,41.26,41.16,41.26,11006.0,35.8523,35.9395,35.8523,35.9395,11006.0
2020-06-16 13:20:00,41.24,41.26,41.16,41.25,46088.0,35.922,35.9395,35.8523,35.9307,46088.0
2020-06-16 13:30:00,41.2,41.23,41.04,41.08,19563.0,35.8872,35.9133,35.7478,35.7827,19563.0
2020-06-16 13:40:00,41.08,41.15,41.08,41.11,12256.0,35.7827,35.8436,35.7827,35.8088,12256.0
2020-06-16 13:50:00,41.11,41.14,40.89,40.96,21788.0,35.8088,35.8349,35.6172,35.6781,21788.0
2020-06-16 14:00:00,40.96,41.1,40.95,41.1,24627.0,35.6781,35.8001,35.6694,35.8001,24627.0
2020-06-16 14:10:00,41.09,41.22,41.07,41.14,40266.0,35.7914,35.9046,35.774,35.8349,40266.0
2020-06-16 14:20:00,41.15,41.19,40.89,41.07,32106.0,35.8436,35.8785,35.6172,35.774,32106.0
2020-06-16 14:30:00,41.09,41.16,41.07,41.12,17579.0,35.7914,35.8523,35.774,35.8175,17579.0
2020-06-16 14:40:00,41.09,41.13,40.93,40.98,18937.0,35.7914,35.8262,35.652,35.6956,18937.0
2020-06-16 14:50:00,40.98,41.01,40.91,40.95,26908.0,35.6956,35.7217,35.6346,35.6694,26908.0
2020-06-16 15:00:00,40.97,40.99,40.81,40.81,26702.0,35.6868,35.7043,35.5475,35.5475,26702.0
2020-06-16 15:10:00,40.83,40.89,40.66,40.68,25578.0,35.5649,35.6172,35.4168,35.4342,25578.0
2020-06-16 15:20:00,40.69,40.87,40.69,40.82,39791.0,35.443,35.5997,35.443,35.5562,39791.0
2020-06-16 15:30:00,40.81,40.97,40.78,40.79,53538.0,35.5475,35.6868,35.5214,35.5301,53538.0
2020-06-16 15:40:00,40.8,40.81,40.65,40.72,70915.0,35.5388,35.5475,35.4081,35.4691,70915.0
2020-06-16 15:50:00,40.73,40.81,40.57,40.77,352670.0,35.4778,35.5475,35.3384,35.5126,352670.0
2020-06-17 09:30:00,41.01,41.01,40.61,40.62,58501.0,35.7217,35.7217,35.3733,35.382,58501.0
2020-06-17 09:40:00,40.56,40.68,40.49,40.55,48291.0,35.3297,35.4342,35.2687,35.321,48291.0
2020-06-17 09:50:00,40.54,40.59,40.31,40.39,38359.0,35.3123,35.3559,35.112,35.1816,38359.0
2020-06-17 10:00:00,40.39,40.45,40.24,40.42,63156.0,35.1816,35.2339,35.051,35.2078,63156.0
2020-06-17 10:10:00,40.4,40.49,40.21,40.26,56515.0,35.1904,35.2687,35.0249,35.0684,56515.0
2020-06-17 10:20:00,40.23,40.32,40.2,40.23,17484.0,35.0423,35.1207,35.0161,35.0423,17484.0
2020-06-17 10:30:00,40.22,40.38,40.15,40.38,30476.0,35.0336,35.1729,34.9726,35.1729,30476.0
2020-06-17 10:40:00,40.37,40.42,40.27,40.38,25530.0,35.1642,35.2078,35.0771,35.1729,25530.0
2020-06-17 10:50:00,40.37,40.55,40.36,40.41,30775.0,35.1642,35.321,35.1555,35.1991,30775.0
2020-06-17 11:00:00,40.42,40.46,40.31,40.4,35981.0,35.2078,35.2426,35.112,35.1904,35981.0
2020-06-17 11:10:00,40.4,40.43,40.34,40.38,60231.0,35.1904,35.2165,35.1381,35.1729,60231.0
2020-06-17 11:20:00,40.37,40.42,40.35,40.4,29667.0,35.1642,35.2078,35.1468,35.1904,29667.0
2020-06-17 11:30:00,40.39,40.46,40.36,40.43,27446.0,35.1816,35.2426,35.1555,35.2165,27446.0
2020-06-17 11:40:00,40.43,40.56,40.43,40.51,20483.0,35.2165,35.3297,35.2165,35.2862,20483.0
2020-06-17 11:50:00,40.51,40.66,40.47,40.65,26581.0,35.2862,35.4168,35.2513,35.4081,26581.0
2020-06-17 12:00:00,40.66,40.66,40.55,40.57,17687.0,35.4168,35.4168,35.321,35.3384,17687.0
2020-06-17 12:10:00,40.57,40.57,40.45,40.45,20031.0,35.3384,35.3384,35.2339,35.2339,20031.0
2020-06-17 12:20:00,40.46,40.48,40.39,40.44,20611.0,35.2426,35.26,35.1816,35.2252,20611.0
2020-06-17 12:30:00,40.44,40.57,40.43,40.56,20560.0,35.2252,35.3384,35.2165,35.3297,20560.0
2020-06-17 12:40:00,40.55,40.59,40.52,40.55,21291.0,35.321,35.3559,35.2949,35.321,21291.0
2020-06-17 12:50:00,40.55,40.69,40.53,40.68,28440.0,35.321,35.443,35.3036,35.4342,28440.0
2020-06-17 13:00:00,40.68,40.74,40.66,40.71,21336.0,35.4342,35.4865,35.4168,35.4604,21336.0
2020-06-17 13:10:00,40.7,40.73,40.68,40.73,17689.0,35.4517,35.4778,35.4342,35.4778,17689.0
2020-06-17 13:20:00,40.73,40.83,40.72,40.82,43071.0,35.4778,35.5649,35.4691,35.5562,43071.0
2020-06-17 13:30:00,40.83,40.85,40.77,40.83,37756.0,35.5649,35.5823,35.5126,35.5649,37756.0
2020-06-17 13:40:00,40.83,40.88,40.76,40.86,51936.0,35.5649,35.6085,35.5039,35.591,51936.0
2020-06-17 13:50:00,40.86,40.87,40.74,40.76,28806.0,35.591,35.5997,35.4865,35.5039,28806.0
2020-06-17 14:00:00,40.75,40.77,40.67,40.7,24650.0,35.4952,35.5126,35.4255,35.4517,24650.0
2020-06-17 14:10:00,40.71,40.75,40.62,40.64,43338.0,35.4604,35.4952,35.382,35.3994,43338.0
2020-06-17 14:20:00,40.64,40.68,40.58,40.62,32764.0,35.3994,35.4342,35.3471,35.382,32764.0
2020-06-17 14:30:00,40.62,40.64,40.54,40.57,34655.0,35.382,35.3994,35.3123,35.3384,34655.0
2020-06-17 14:40:00,40.57,40.65,40.52,40.55,28599.0,35.3384,35.4081,35.2949,35.321,28599.0
2020-06-17 14:50:00,40.54,40.62,40.43,40.43,26860.0,35.3123,35.382,35.2165,35.2165,26860.0
2020-06-17 15:00:00,40.43,40.48,40.36,40.46,39033.0,35.2165,35.26,35.1555,35.2426,39033.0
2020-06-17 15:10:00,40.46,40.5,40.4,40.43,32252.0,35.2426,35.2775,35.1904,35.2165,32252.0
2020-06-17 15:20:00,40.42,40.48,40.32,40.44,61330.0,35.2078,35.26,35.1207,35.2252,61330.0
2020-06-17 15:30:00,40.44,40.47,40.36,40.41,37996.0,35.2252,35.2513,35.1555,35.1991,37996.0
2020-06-17 15:40:00,40.41,40.44,40.34,40.39,128028.0,35.1991,35.2252,35.1381,35.1816,128028.0
2020-06-17 15:50:00,40.38,40.5,40.33,40.49,253804.0,35.1729,35.2775,35.1294,35.2687,253804.0
2020-06-18 09:30:00,40.11,40.19,39.94,40.14,128832.0,34.9377,35.0074,34.7897,34.9639,128832.0
2020-06-18 09:40:00,40.13,40.42,40.11,40.41,12857.0,34.9552,35.2078,34.9377,35.1991,12857.0
2020-06-18 09:50:00,40.43,40.43,40.22,40.29,46536.0,35.2165,35.2165,35.0336,35.0945,46536.0
2020-06-18 10:00:00,40.28,40.54,40.27,40.51,47249.0,35.0858,35.3123,35.0771,35.2862,47249.0
2020-06-18 10:10:00,40.52,40.58,40.49,40.56,14102.0,35.2949,35.3471,35.2687,35.3297,14102.0
2020-06-18 10:20:00,40.57,40.59,40.48,40.54,15506.0,35.3384,35.3559,35.26,35.3123,15506.0
2020-06-18 10:30:00,40.54,40.63,40.41,40.6,12897.0,35.3123,35.3907,35.1991,35.3646,12897.0
2020-06-18 10:40:00,40.6,40.66,40.51,40.64,22612.0,35.3646,35.4168,35.2862,35.3994,22612.0
2020-06-18 10:50:00,40.65,40.66,40.44,40.58,26598.0,35.4081,35.4168,35.2252,35.3471,26598.0
2020-06-18 11:00:00,40.59,40.6,40.47,40.49,43846.0,35.3559,35.3646,35.2513,35.2687,43846.0
2020-06-18 11:10:00,40.47,40.52,40.44,40.5,19080.0,35.2513,35.2949,35.2252,35.2775,19080.0
2020-06-18 11:20:00,40.5,40.53,40.44,40.5,41228.0,35.2775,35.3036,35.2252,35.2775,41228.0
2020-06-18 11:30:00,40.51,40.61,40.46,40.46,39929.0,35.2862,35.3733,35.2426,35.2426,39929.0
2020-06-18 11:40:00,40.42,40.49,40.4,40.41,11446.0,35.2078,35.2687,35.1904,35.1991,11446.0
2020-06-18 11:50:00,40.4,40.4,40.27,40.3,13165.0,35.1904,35.1904,35.0771,35.1032,13165.0
2020-06-18 12:00:00,40.29,40.35,40.22,40.35,12237.0,35.0945,35.1468,35.0336,35.1468,12237.0
2020-06-18 12:10:00,40.35,40.45,40.34,40.44,25311.0,35.1468,35.2339,35.1381,35.2252,25311.0
2020-06-18 12:20:00,40.45,40.56,40.44,40.51,48716.0,35.2339,35.3297,35.2252,35.2862,48716.0
2020-06-18 12:30:00,40.51,40.54,40.45,40.49,50984.0,35.2862,35.3123,35.2339,35.2687,50984.0
2020-06-18 12:40:00,40.48,40.51,40.46,40.47,7800.0,35.26,35.2862,35.2426,35.2513,7800.0
2020-06-18 12:50:00,40.46,40.56,40.44,40.55,26277.0,35.2426,35.3297,35.2252,35.321,26277.0
2020-06-18 13:00:00,40.56,40.62,40.5,40.54,32612.0,35.3297,35.382,35.2775,35.3123,32612.0
2020-06-18 13:10:00,40.55,40.58,40.52,40.58,22876.0,35.321,35.3471,35.2949,35.3471,22876.0
2020-06-18 13:20:00,40.58,40.59,40.5,40.54,11395.0,35.3471,35.3559,35.2775,35.3123,11395.0
2020-06-18 13:30:00,40.55,40.63,40.52,40.63,18604.0,35.321,35.3907,35.2949,35.3907,18604.0
2020-06-18 13:40:00,40.64,40.66,40.59,40.6,40317.0,35.3994,35.4168,35.3559,35.3646,40317.0
2020-06-18 13:50:00,40.6,40.64,40.56,40.61,25898.0,35.3646,35.3994,35.3297,35.3733,25898.0
2020-06-18 14:00:00,40.61,40.61,40.48,40.5,35377.0,35.3733,35.3733,35.26,35.2775,35377.0
2020-06-18 14:10:00,40.52,40.54,40.49,40.53,16769.0,35.2949,35.3123,35.2687,35.3036,16769.0
2020-06-18 14:20:00,40.52,40.61,40.5,40.56,28104.0,35.2949,35.3733,35.2775,35.3297,28104.0
2020-06-18 14:30:00,40.56,40.62,40.5,40.53,36758.0,35.3297,35.382,35.2775,35.3036,36758.0
2020-06-18 14:40:00,40.53,40.54,40.43,40.43,23879.0,35.3036,35.3123,35.2165,35.2165,23879.0
2020-06-18 14:50:00,40.44,40.46,40.36,40.36,24061.0,35.2252,35.2426,35.1555,35.1555,24061.0
2020-06-18 15:00:00,40.36,40.38,40.29,40.38,34641.0,35.1555,35.1729,35.0945,35.1729,34641.0
2020-06-18 15:10:00,40.37,40.4,40.34,40.38,33003.0,35.1642,35.1904,35.1381,35.1729,33003.0
2020-06-18 15:20:00,40.38,40.44,40.37,40.41,24393.0,35.1729,35.2252,35.1642,35.1991,24393.0
2020-06-18 15:30:00,40.42,40.53,40.4,40.52,68528.0,35.2078,35.3036,35.1904,35.2949,68528.0
2020-06-18 15:40:00,40.51,40.51,40.44,40.46,135240.0,35.2862,35.2862,35.2252,35.2426,135240.0
2020-06-18 15:50:00,40.47,40.63,40.35,40.58,320542.0,35.2513,35.3907,35.1468,35.3471,320542.0
2020-06-19 09:30:00,41.25,41.67,41.17,41.47,606468.0,35.9307,36.2966,35.8611,36.1224,606468.0
2020-06-19 09:40:00,41.48,41.65,41.45,41.57,94946.0,36.1311,36.2792,36.105,36.2095,94946.0
2020-06-19 09:50:00,41.57,41.59,41.39,41.46,74688.0,36.2095,36.2269,36.0527,36.1137,74688.0
2020-06-19 10:00:00,41.46,41.53,41.34,41.34,34394.0,36.1137,36.1746,36.0091,36.0091,34394.0
2020-06-19 10:10:00,41.35,41.37,41.23,41.36,34966.0,36.0178,36.0353,35.9133,36.0266,34966.0
2020-06-19 10:20:00,41.36,41.42,41.28,41.33,30391.0,36.0266,36.0788,35.9569,36.0004,30391.0
2020-06-19 10:30:00,41.32,41.32,41.22,41.28,51198.0,35.9917,35.9917,35.9046,35.9569,51198.0
2020-06-19 10:40:00,41.28,41.3,41.16,41.29,37193.0,35.9569,35.9743,35.8523,35.9656,37193.0
2020-06-19 10:50:00,41.3,41.31,41.12,41.15,28785.0,35.9743,35.983,35.8175,35.8436,28785.0
2020-06-19 11:00:00,41.15,41.25,41.15,41.21,24690.0,35.8436,35.9307,35.8436,35.8959,24690.0
2020-06-19 11:10:00,41.2,41.35,41.19,41.25,124964.0,35.8872,36.0178,35.8785,35.9307,124964.0
2020-06-19 11:20:00,41.24,41.3,41.15,41.26,28742.0,35.922,35.9743,35.8436,35.9395,28742.0
2020-06-19 11:30:00,41.26,41.26,41.13,41.16,31136.0,35.9395,35.9395,35.8262,35.8523,31136.0
2020-06-19 11:40:00,41.16,41.21,41.12,41.2,33808.0,35.8523,35.8959,35.8175,35.8872,33808.0
2020-06-19 11:50:00,41.2,41.24,41.15,41.2,31228.0,35.8872,35.922,35.8436,35.8872,31228.0
2020-06-19 12:00:00,41.2,41.23,41.13,41.22,50451.0,35.8872,35.9133,35.8262,35.9046,50451.0
2020-06-19 12:10:00,41.21,41.29,40.85,40.85,33268.0,35.8959,35.9656,35.5823,35.5823,33268.0
2020-06-19 12:20:00,40.83,40.99,40.8,40.94,38685.0,35.5649,35.7043,35.5388,35.6607,38685.0
2020-06-19 12:30:00,40.93,41.02,40.82,40.82,27540.0,35.652,35.7304,35.5562,35.5562,27540.0
2020-06-19 12:40:00,40.81,40.9,40.76,40.9,34543.0,35.5475,35.6259,35.5039,35.6259,34543.0
2020-06-19 12:50:00,40.9,40.98,40.85,40.96,34916.0,35.6259,35.6956,35.5823,35.6781,34916.0
2020-06-19 13:00:00,40.95,40.95,40.81,40.81,17484.0,35.6694,35.6694,35.5475,35.5475,17484.0
2020-06-19 13:10:00,40.82,40.86,40.7,40.72,28689.0,35.5562,35.591,35.4517,35.4691,28689.0
2020-06-19 13:20:00,40.71,40.73,40.61,40.63,30331.0,35.4604,35.4778,35.3733,35.3907,30331.0
2020-06-19 13:30:00,40.64,40.67,40.54,40.65,31698.0,35.3994,35.4255,35.3123,35.4081,31698.0
2020-06-19 13:40:00,40.65,40.69,40.52,40.54,25502.0,35.4081,35.443,35.2949,35.3123,25502.0
2020-06-19 13:50:00,40.54,40.59,40.47,40.47,32088.0,35.3123,35.3559,35.2513,35.2513,32088.0
2020-06-19 14:00:00,40.47,40.58,40.39,40.46,58807.0,35.2513,35.3471,35.1816,35.2426,58807.0
2020-06-19 14:10:00,40.45,40.53,40.39,40.46,32059.0,35.2339,35.3036,35.1816,35.2426,32059.0
2020-06-19 14:20:00,40.46,40.57,40.46,40.51,24998.0,35.2426,35.3384,35.2426,35.2862,24998.0
2020-06-19 14:30:00,40.5,40.73,40.46,40.71,37721.0,35.2775,35.4778,35.2426,35.4604,37721.0
2020-06-19 14:40:00,40.71,40.78,40.67,40.7,34370.0,35.4604,35.5214,35.4255,35.4517,34370.0
2020-06-19 14:50:00,40.7,40.81,40.7,40.77,25078.0,35.4517,35.5475,35.4517,35.5126,25078.0
2020-06-19 15:00:00,40.76,40.77,40.66,40.66,35247.0,35.5039,35.5126,35.4168,35.4168,35247.0
2020-06-19 15:10:00,40.66,40.81,40.62,40.76,60988.0,35.4168,35.5475,35.382,35.5039,60988.0
2020-06-19 15:20:00,40.76,40.79,40.64,40.64,93287.0,35.5039,35.5301,35.3994,35.3994,93287.0
2020-06-19 15:30:00,40.65,40.69,40.56,40.58,77007.0,35.4081,35.443,35.3297,35.3471,77007.0
2020-06-19 15:40:00,40.57,40.57,40.29,40.32,211237.0,35.3384,35.3384,35.0945,35.1207,211237.0
2020-06-19 15:50:00,40.3,40.47,40.18,40.26,489566.0,35.1032,35.2513,34.9987,35.0684,489566.0
2020-06-22 09:30:00,40.09,40.09,39.51,39.59,75408.0,34.9203,34.9203,34.4151,34.4848,75408.0
2020-06-22 09:40:00,39.54,39.79,39.52,39.76,19442.0,34.4413,34.659,34.4238,34.6329,19442.0
2020-06-22 09:50:00,39.77,39.88,39.71,39.79,19543.0,34.6416,34.7374,34.5893,34.659,19543.0
2020-06-22 10:00:00,39.77,39.95,39.69,39.93,17420.0,34.6416,34.7984,34.5719,34.781,17420.0
2020-06-22 10:10:00,39.93,40.02,39.91,39.94,19137.0,34.781,34.8594,34.7635,34.7897,19137.0
2020-06-22 10:20:00,39.95,40.03,39.95,39.98,12753.0,34.7984,34.8681,34.7984,34.8245,12753.0
2020-06-22 10:30:00,39.97,39.98,39.84,39.87,14083.0,34.8158,34.8245,34.7026,34.7287,14083.0
2020-06-22 10:40:00,39.89,39.9,39.74,39.74,24011.0,34.7461,34.7548,34.6155,34.6155,24011.0
2020-06-22 10:50:00,39.74,39.76,39.64,39.64,25597.0,34.6155,34.6329,34.5284,34.5284,25597.0
2020-06-22 11:00:00,39.61,39.72,39.59,39.68,30665.0,34.5022,34.598,34.4848,34.5632,30665.0
2020-06-22 11:10:00,39.65,39.8,39.65,39.71,41893.0,34.5371,34.6677,34.5371,34.5893,41893.0
2020-06-22 11:20:00,39.71,39.83,39.7,39.73,14623.0,34.5893,34.6939,34.5806,34.6067,14623.0
2020-06-22 11:30:00,39.73,39.78,39.69,39.77,27211.0,34.6067,34.6503,34.5719,34.6416,27211.0
2020-06-22 11:40:00,39.78,39.81,39.72,39.73,11527.0,34.6503,34.6764,34.598,34.6067,11527.0
2020-06-22 11:50:00,39.73,39.77,39.7,39.71,17037.0,34.6067,34.6416,34.5806,34.5893,17037.0
2020-06-22 12:00:00,39.72,39.86,39.71,39.86,15252.0,34.598,34.72,34.5893,34.72,15252.0
2020-06-22 12:10:00,39.86,39.95,39.82,39.93,23759.0,34.72,34.7984,34.6851,34.781,23759.0
2020-06-22 12:20:00,39.93,39.94,39.89,39.93,31158.0,34.781,34.7897,34.7461,34.781,31158.0
2020-06-22 12:30:00,39.93,39.94,39.91,39.93,11879.0,34.781,34.7897,34.7635,34.781,11879.0
2020-06-22 12:40:00,39.92,40.09,39.91,40.09,24999.0,34.7722,34.9203,34.7635,34.9203,24999.0
2020-06-22 12:50:00,40.09,40.17,40.08,40.11,26775.0,34.9203,34.99,34.9116,34.9377,26775.0
2020-06-22 13:00:00,40.11,40.22,40.1,40.17,18064.0,34.9377,35.0336,34.929,34.99,18064.0
2020-06-22 13:10:00,40.18,40.18,40.1,40.11,11281.0,34.9987,34.9987,34.929,34.9377,11281.0
2020-06-22 13:20:00,40.12,40.14,40.09,40.09,18117.0,34.9465,34.9639,34.9203,34.9203,18117.0
2020-06-22 13:30:00,40.08,40.11,40.03,40.07,19163.0,34.9116,34.9377,34.8681,34.9029,19163.0
2020-06-22 13:40:00,40.07,40.09,40.03,40.06,27449.0,34.9029,34.9203,34.8681,34.8942,27449.0
2020-06-22 13:50:00,40.05,40.05,40.0,40.05,14513.0,34.8855,34.8855,34.8419,34.8855,14513.0
2020-06-22 14:00:00,40.04,40.05,39.92,39.97,19991.0,34.8768,34.8855,34.7722,34.8158,19991.0
2020-06-22 14:10:00,39.97,39.97,39.89,39.92,13777.0,34.8158,34.8158,34.7461,34.7722,13777.0
2020-06-22 14:20:00,39.91,39.98,39.89,39.96,11413.0,34.7635,34.8245,34.7461,34.8071,11413.0
2020-06-22 14:30:00,39.96,40.01,39.92,40.0,14198.0,34.8071,34.8506,34.7722,34.8419,14198.0
2020-06-22 14:40:00,40.0,40.01,39.96,40.0,13996.0,34.8419,34.8506,34.8071,34.8419,13996.0
2020-06-22 14:50:00,40.0,40.09,40.0,40.08,22868.0,34.8419,34.9203,34.8419,34.9116,22868.0
2020-06-22 15:00:00,40.07,40.1,40.04,40.07,15701.0,34.9029,34.929,34.8768,34.9029,15701.0
2020-06-22 15:10:00,40.1,40.13,39.95,39.97,21550.0,34.929,34.9552,34.7984,34.8158,21550.0
2020-06-22 15:20:00,39.97,39.98,39.87,39.91,38907.0,34.8158,34.8245,34.7287,34.7635,38907.0
2020-06-22 15:30:00,39.92,39.97,39.89,39.95,28025.0,34.7722,34.8158,34.7461,34.7984,28025.0
2020-06-22 15:40:00,39.95,40.03,39.93,39.94,47832.0,34.7984,34.8681,34.781,34.7897,47832.0
2020-06-22 15:50:00,39.94,40.05,39.92,39.99,121310.0,34.7897,34.8855,34.7722,34.8332,121310.0
2020-06-23 09:30:00,40.5,40.5,40.29,40.37,40543.0,35.2775,35.2775,35.0945,35.1642,40543.0
2020-06-23 09:40:00,40.36,40.39,40.22,40.22,34846.0,35.1555,35.1816,35.0336,35.0336,34846.0
2020-06-23 09:50:00,40.23,40.31,40.17,40.26,20617.0,35.0423,35.112,34.99,35.0684,20617.0
2020-06-23 10:00:00,40.26,40.32,40.2,40.29,23371.0,35.0684,35.1207,35.0161,35.0945,23371.0
2020-06-23 10:10:00,40.29,40.38,40.23,40.34,33470.0,35.0945,35.1729,35.0423,35.1381,33470.0
2020-06-23 10:20:00,40.34,40.43,40.25,40.43,20967.0,35.1381,35.2165,35.0597,35.2165,20967.0
2020-06-23 10:30:00,40.44,40.44,40.34,40.36,23587.0,35.2252,35.2252,35.1381,35.1555,23587.0
2020-06-23 10:40:00,40.34,40.4,40.13,40.23,26462.0,35.1381,35.1904,34.9552,35.0423,26462.0
2020-06-23 10:50:00,40.23,40.24,40.19,40.23,23286.0,35.0423,35.051,35.0074,35.0423,23286.0
2020-06-23 11:00:00,40.23,40.4,40.22,40.35,21739.0,35.0423,35.1904,35.0336,35.1468,21739.0
2020-06-23 11:10:00,40.36,40.39,40.31,40.34,19517.0,35.1555,35.1816,35.112,35.1381,19517.0
2020-06-23 11:20:00,40.35,40.48,40.32,40.39,18756.0,35.1468,35.26,35.1207,35.1816,18756.0
2020-06-23 11:30:00,40.39,40.42,40.33,40.33,14666.0,35.1816,35.2078,35.1294,35.1294,14666.0
2020-06-23 11:40:00,40.32,40.34,40.26,40.27,13278.0,35.1207,35.1381,35.0684,35.0771,13278.0
2020-06-23 11:50:00,40.26,40.32,40.14,40.31,63386.0,35.0684,35.1207,34.9639,35.112,63386.0
2020-06-23 12:00:00,40.31,40.35,40.24,40.26,47942.0,35.112,35.1468,35.051,35.0684,47942.0
2020-06-23 12:10:00,40.26,40.3,40.21,40.26,15063.0,35.0684,35.1032,35.0249,35.0684,15063.0
2020-06-23 12:20:00,40.27,40.34,40.22,40.25,19521.0,35.0771,35.1381,35.0336,35.0597,19521.0
2020-06-23 12:30:00,40.26,40.31,40.25,40.27,24065.0,35.0684,35.112,35.0597,35.0771,24065.0
2020-06-23 12:40:00,40.27,40.27,40.21,40.24,11311.0,35.0771,35.0771,35.0249,35.051,11311.0
2020-06-23 12:50:00,40.24,40.31,40.23,40.27,20322.0,35.051,35.112,35.0423,35.0771,20322.0
2020-06-23 13:00:00,40.29,40.36,40.27,40.36,24036.0,35.0945,35.1555,35.0771,35.1555,24036.0
2020-06-23 13:10:00,40.35,40.35,40.31,40.33,13098.0,35.1468,35.1468,35.112,35.1294,13098.0
2020-06-23 13:20:00,40.32,40.35,40.31,40.34,15168.0,35.1207,35.1468,35.112,35.1381,15168.0
2020-06-23 13:30:00,40.34,40.35,40.28,40.34,16589.0,35.1381,35.1468,35.0858,35.1381,16589.0
2020-06-23 13:40:00,40.35,40.38,40.32,40.34,15993.0,35.1468,35.1729,35.1207,35.1381,15993.0
2020-06-23 13:50:00,40.34,40.39,40.29,40.37,26283.0,35.1381,35.1816,35.0945,35.1642,26283.0
2020-06-23 14:00:00,40.37,40.37,40.23,40.28,19543.0,35.1642,35.1642,35.0423,35.0858,19543.0
2020-06-23 14:10:00,40.28,40.28,40.24,40.28,16353.0,35.0858,35.0858,35.051,35.0858,16353.0
2020-06-23 14:20:00,40.27,40.31,40.27,40.29,15095.0,35.0771,35.112,35.0771,35.0945,15095.0
2020-06-23 14:30:00,40.29,40.32,40.25,40.3,16428.0,35.0945,35.1207,35.0597,35.1032,16428.0
2020-06-23 14:40:00,40.29,40.29,40.12,40.14,36179.0,35.0945,35.0945,34.9465,34.9639,36179.0
2020-06-23 14:50:00,40.14,40.22,40.11,40.2,61181.0,34.9639,35.0336,34.9377,35.0161,61181.0
2020-06-23 15:00:00,40.21,40.21,40.13,40.16,30172.0,35.0249,35.0249,34.9552,34.9813,30172.0
2020-06-23 15:10:00,40.17,40.24,40.14,40.2,29183.0,34.99,35.051,34.9639,35.0161,29183.0
2020-06-23 15:20:00,40.2,40.2,40.13,40.14,36579.0,35.0161,35.0161,34.9552,34.9639,36579.0
2020-06-23 15:30:00,40.14,40.21,40.1,40.19,34655.0,34.9639,35.0249,34.929,35.0074,34655.0
2020-06-23 15:40:00,40.19,40.19,40.03,40.04,75908.0,35.0074,35.0074,34.8681,34.8768,75908.0
2020-06-23 15:50:00,40.02,40.03,39.92,39.93,217068.0,34.8594,34.8681,34.7722,34.781,217068.0
2020-06-24 09:30:00,39.43,39.45,39.2,39.3,86128.0,34.3454,34.3629,34.1451,34.2322,86128.0
2020-06-24 09:40:00,39.29,39.36,39.22,39.22,28861.0,34.2235,34.2845,34.1625,34.1625,28861.0
2020-06-24 09:50:00,39.23,39.23,39.08,39.11,51808.0,34.1712,34.1712,34.0406,34.0667,51808.0
2020-06-24 10:00:00,39.11,39.26,39.1,39.14,42297.0,34.0667,34.1974,34.058,34.0928,42297.0
2020-06-24 10:10:00,39.14,39.34,39.14,39.34,56142.0,34.0928,34.267,34.0928,34.267,56142.0
2020-06-24 10:20:00,39.33,39.52,39.31,39.47,25712.0,34.2583,34.4238,34.2409,34.3803,25712.0
2020-06-24 10:30:00,39.47,39.54,39.21,39.24,54195.0,34.3803,34.4413,34.1538,34.1799,54195.0
2020-06-24 10:40:00,39.25,39.42,39.22,39.4,18430.0,34.1886,34.3367,34.1625,34.3193,18430.0
2020-06-24 10:50:00,39.41,39.46,39.33,39.37,96147.0,34.328,34.3716,34.2583,34.2932,96147.0
2020-06-24 11:00:00,39.35,39.47,39.33,39.35,31273.0,34.2758,34.3803,34.2583,34.2758,31273.0
2020-06-24 11:10:00,39.36,39.42,39.32,39.33,34482.0,34.2845,34.3367,34.2496,34.2583,34482.0
2020-06-24 11:20:00,39.34,39.36,39.21,39.27,43246.0,34.267,34.2845,34.1538,34.2061,43246.0
2020-06-24 11:30:00,39.28,39.28,39.08,39.09,29021.0,34.2148,34.2148,34.0406,34.0493,29021.0
2020-06-24 11:40:00,39.1,39.13,39.01,39.03,43776.0,34.058,34.0841,33.9796,33.997,43776.0
2020-06-24 11:50:00,39.03,39.16,38.93,39.16,71079.0,33.997,34.1103,33.9099,34.1103,71079.0
2020-06-24 12:00:00,39.14,39.27,39.12,39.17,46975.0,34.0928,34.2061,34.0754,34.119,46975.0
2020-06-24 12:10:00,39.17,39.31,39.15,39.3,29928.0,34.119,34.2409,34.1015,34.2322,29928.0
2020-06-24 12:20:00,39.29,39.34,39.21,39.26,50199.0,34.2235,34.267,34.1538,34.1974,50199.0
2020-06-24 12:30:00,39.25,39.26,39.19,39.21,25306.0,34.1886,34.1974,34.1364,34.1538,25306.0
2020-06-24 12:40:00,39.21,39.35,39.2,39.32,65867.0,34.1538,34.2758,34.1451,34.2496,65867.0
2020-06-24 12:50:00,39.32,39.42,39.26,39.41,30737.0,34.2496,34.3367,34.1974,34.328,30737.0
2020-06-24 13:00:00,39.4,39.41,39.33,39.36,28223.0,34.3193,34.328,34.2583,34.2845,28223.0
2020-06-24 13:10:00,39.36,39.39,39.3,39.33,32598.0,34.2845,34.3106,34.2322,34.2583,32598.0
2020-06-24 13:20:00,39.32,39.32,39.11,39.14,38030.0,34.2496,34.2496,34.0667,34.0928,38030.0
2020-06-24 13:30:00,39.14,39.14,38.96,38.98,57525.0,34.0928,34.0928,33.936,33.9535,57525.0
2020-06-24 13:40:00,38.97,39.07,38.95,39.07,42035.0,33.9448,34.0319,33.9273,34.0319,42035.0
2020-06-24 13:50:00,39.07,39.15,39.04,39.15,41175.0,34.0319,34.1015,34.0057,34.1015,41175.0
2020-06-24 14:00:00,39.15,39.25,39.01,39.25,38764.0,34.1015,34.1886,33.9796,34.1886,38764.0
2020-06-24 14:10:00,39.26,39.31,39.21,39.22,30895.0,34.1974,34.2409,34.1538,34.1625,30895.0
2020-06-24 14:20:00,39.22,39.31,39.19,39.3,40344.0,34.1625,34.2409,34.1364,34.2322,40344.0
2020-06-24 14:30:00,39.3,39.36,39.25,39.27,25895.0,34.2322,34.2845,34.1886,34.2061,25895.0
2020-06-24 14:40:00,39.27,39.3,39.21,39.27,34405.0,34.2061,34.2322,34.1538,34.2061,34405.0
2020-06-24 14:50:00,39.27,39.28,39.2,39.23,37546.0,34.2061,34.2148,34.1451,34.1712,37546.0
2020-06-24 15:00:00,39.24,39.36,39.24,39.25,46443.0,34.1799,34.2845,34.1799,34.1886,46443.0
2020-06-24 15:10:00,39.26,39.47,39.26,39.46,54266.0,34.1974,34.3803,34.1974,34.3716,54266.0
2020-06-24 15:20:00,39.46,39.48,39.32,39.33,53342.0,34.3716,34.389,34.2496,34.2583,53342.0
2020-06-24 15:30:00,39.32,39.4,39.28,39.33,71764.0,34.2496,34.3193,34.2148,34.2583,71764.0
2020-06-24 15:40:00,39.32,39.6,39.31,39.52,108774.0,34.2496,34.4935,34.2409,34.4238,108774.0
2020-06-24 15:50:00,39.53,39.54,39.3,39.32,492425.0,34.4325,34.4413,34.2322,34.2496,492425.0
2020-06-25 09:30:00,39.16,39.23,39.01,39.21,48289.0,34.1103,34.1712,33.9796,34.1538,48289.0
2020-06-25 09:40:00,39.22,39.26,39.11,39.2,46549.0,34.1625,34.1974,34.0667,34.1451,46549.0
2020-06-25 09:50:00,39.21,39.34,39.2,39.34,37389.0,34.1538,34.267,34.1451,34.267,37389.0
2020-06-25 10:00:00,39.35,39.5,39.32,39.4,35223.0,34.2758,34.4064,34.2496,34.3193,35223.0
2020-06-25 10:10:00,39.4,39.53,39.36,39.36,40467.0,34.3193,34.4325,34.2845,34.2845,40467.0
2020-06-25 10:20:00,39.37,39.52,39.35,39.48,35218.0,34.2932,34.4238,34.2758,34.389,35218.0
2020-06-25 10:30:00,39.48,39.49,39.36,39.36,24112.0,34.389,34.3977,34.2845,34.2845,24112.0
2020-06-25 10:40:00,39.35,39.44,39.34,39.38,30720.0,34.2758,34.3541,34.267,34.3019,30720.0
2020-06-25 10:50:00,39.39,39.39,39.28,39.32,23994.0,34.3106,34.3106,34.2148,34.2496,23994.0
2020-06-25 11:00:00,39.3,39.32,39.21,39.23,24938.0,34.2322,34.2496,34.1538,34.1712,24938.0
2020-06-25 11:10:00,39.23,39.38,39.21,39.35,21846.0,34.1712,34.3019,34.1538,34.2758,21846.0
2020-06-25 11:20:00,39.34,39.34,39.29,39.31,20115.0,34.267,34.267,34.2235,34.2409,20115.0
2020-06-25 11:30:00,39.3,39.32,39.12,39.19,35181.0,34.2322,34.2496,34.0754,34.1364,35181.0
2020-06-25 11:40:00,39.18,39.18,39.09,39.15,21186.0,34.1277,34.1277,34.0493,34.1015,21186.0
2020-06-25 11:50:00,39.15,39.18,39.13,39.13,9725.0,34.1015,34.1277,34.0841,34.0841,9725.0
2020-06-25 12:00:00,39.14,39.25,39.13,39.2,12886.0,34.0928,34.1886,34.0841,34.1451,12886.0
2020-06-25 12:10:00,39.19,39.31,39.19,39.27,10237.0,34.1364,34.2409,34.1364,34.2061,10237.0
2020-06-25 12:20:00,39.27,39.32,39.23,39.23,22202.0,34.2061,34.2496,34.1712,34.1712,22202.0
2020-06-25 12:30:00,39.23,39.29,39.2,39.25,40877.0,34.1712,34.2235,34.1451,34.1886,40877.0
2020-06-25 12:40:00,39.25,39.33,39.25,39.27,24704.0,34.1886,34.2583,34.1886,34.2061,24704.0
2020-06-25 12:50:00,39.27,39.28,39.21,39.24,12552.0,34.2061,34.2148,34.1538,34.1799,12552.0
2020-06-25 13:00:00,39.23,39.28,39.21,39.26,14781.0,34.1712,34.2148,34.1538,34.1974,14781.0
2020-06-25 13:10:00,39.27,39.33,39.26,39.3,10638.0,34.2061,34.2583,34.1974,34.2322,10638.0
2020-06-25 13:20:00,39.29,39.32,39.26,39.3,13927.0,34.2235,34.2496,34.1974,34.2322,13927.0
2020-06-25 13:30:00,39.31,39.34,39.24,39.33,25199.0,34.2409,34.267,34.1799,34.2583,25199.0
2020-06-25 13:40:00,39.32,39.34,39.29,39.3,24220.0,34.2496,34.267,34.2235,34.2322,24220.0
2020-06-25 13:50:00,39.3,39.31,39.27,39.27,16598.0,34.2322,34.2409,34.2061,34.2061,16598.0
2020-06-25 14:00:00,39.29,39.31,39.24,39.29,42004.0,34.2235,34.2409,34.1799,34.2235,42004.0
2020-06-25 14:10:00,39.29,39.32,39.25,39.31,20493.0,34.2235,34.2496,34.1886,34.2409,20493.0
2020-06-25 14:20:00,39.31,39.32,39.24,39.32,17726.0,34.2409,34.2496,34.1799,34.2496,17726.0
2020-06-25 14:30:00,39.3,39.31,39.22,39.3,43335.0,34.2322,34.2409,34.1625,34.2322,43335.0
2020-06-25 14:40:00,39.29,39.3,39.24,39.26,28657.0,34.2235,34.2322,34.1799,34.1974,28657.0
2020-06-25 14:50:00,39.27,39.38,39.27,39.35,25678.0,34.2061,34.3019,34.2061,34.2758,25678.0
2020-06-25 15:00:00,39.36,39.6,39.33,39.58,46919.0,34.2845,34.4935,34.2583,34.4761,46919.0
2020-06-25 15:10:00,39.57,39.61,39.53,39.57,30669.0,34.4674,34.5022,34.4325,34.4674,30669.0
2020-06-25 15:20:00,39.56,39.71,39.55,39.66,49874.0,34.4587,34.5893,34.45,34.5458,49874.0
2020-06-25 15:30:00,39.67,39.82,39.65,39.7,72877.0,34.5545,34.6851,34.5371,34.5806,72877.0
2020-06-25 15:40:00,39.71,39.84,39.67,39.79,147932.0,34.5893,34.7026,34.5545,34.659,147932.0
2020-06-25 15:50:00,39.8,40.05,39.78,39.94,356990.0,34.6677,34.8855,34.6503,34.7897,356990.0
2020-06-26 09:30:00,39.82,39.86,39.54,39.6,48774.0,34.6851,34.72,34.4413,34.4935,48774.0
2020-06-26 09:40:00,39.59,39.66,39.52,39.57,42248.0,34.4848,34.5458,34.4238,34.4674,42248.0
2020-06-26 09:50:00,39.58,39.66,39.51,39.63,44993.0,34.4761,34.5458,34.4151,34.5196,44993.0
2020-06-26 10:00:00,39.61,39.67,39.51,39.51,25109.0,34.5022,34.5545,34.4151,34.4151,25109.0
2020-06-26 10:10:00,39.52,39.53,39.4,39.5,75011.0,34.4238,34.4325,34.3193,34.4064,75011.0
2020-06-26 10:20:00,39.49,39.49,39.39,39.45,72743.0,34.3977,34.3977,34.3106,34.3629,72743.0
2020-06-26 10:30:00,39.46,39.48,39.26,39.28,31004.0,34.3716,34.389,34.1974,34.2148,31004.0
2020-06-26 10:40:00,39.27,39.42,39.27,39.31,21472.0,34.2061,34.3367,34.2061,34.2409,21472.0
2020-06-26 10:50:00,39.28,39.39,39.24,39.32,15890.0,34.2148,34.3106,34.1799,34.2496,15890.0
2020-06-26 11:00:00,39.33,39.45,39.32,39.39,13966.0,34.2583,34.3629,34.2496,34.3106,13966.0
2020-06-26 11:10:00,39.38,39.39,39.24,39.26,12792.0,34.3019,34.3106,34.1799,34.1974,12792.0
2020-06-26 11:20:00,39.26,39.3,39.19,39.21,17457.0,34.1974,34.2322,34.1364,34.1538,17457.0
2020-06-26 11:30:00,39.22,39.24,39.16,39.23,19033.0,34.1625,34.1799,34.1103,34.1712,19033.0
2020-06-26 11:40:00,39.21,39.22,39.09,39.21,64629.0,34.1538,34.1625,34.0493,34.1538,64629.0
2020-06-26 11:50:00,39.22,39.26,39.16,39.25,53377.0,34.1625,34.1974,34.1103,34.1886,53377.0
2020-06-26 12:00:00,39.25,39.26,39.15,39.15,38304.0,34.1886,34.1974,34.1015,34.1015,38304.0
2020-06-26 12:10:00,39.16,39.18,39.05,39.05,18281.0,34.1103,34.1277,34.0144,34.0144,18281.0
2020-06-26 12:20:00,39.05,39.12,38.98,39.1,30394.0,34.0144,34.0754,33.9535,34.058,30394.0
2020-06-26 12:30:00,39.1,39.11,39.03,39.11,21268.0,34.058,34.0667,33.997,34.0667,21268.0
2020-06-26 12:40:00,39.09,39.1,38.98,39.03,15827.0,34.0493,34.058,33.9535,33.997,15827.0
2020-06-26 12:50:00,39.03,39.07,39.01,39.07,14738.0,33.997,34.0319,33.9796,34.0319,14738.0
2020-06-26 13:00:00,39.04,39.16,39.04,39.1,18455.0,34.0057,34.1103,34.0057,34.058,18455.0
2020-06-26 13:10:00,39.11,39.13,39.06,39.09,34057.0,34.0667,34.0841,34.0231,34.0493,34057.0
2020-06-26 13:20:00,39.09,39.17,39.06,39.16,42995.0,34.0493,34.119,34.0231,34.1103,42995.0
2020-06-26 13:30:00,39.17,39.26,39.15,39.23,18941.0,34.119,34.1974,34.1015,34.1712,18941.0
2020-06-26 13:40:00,39.23,39.25,39.17,39.18,14158.0,34.1712,34.1886,34.119,34.1277,14158.0
2020-06-26 13:50:00,39.19,39.19,39.15,39.17,13816.0,34.1364,34.1364,34.1015,34.119,13816.0
2020-06-26 14:00:00,39.16,39.17,39.09,39.11,25013.0,34.1103,34.119,34.0493,34.0667,25013.0
2020-06-26 14:10:00,39.12,39.16,39.05,39.07,14295.0,34.0754,34.1103,34.0144,34.0319,14295.0
2020-06-26 14:20:00,39.05,39.09,38.93,38.97,27831.0,34.0144,34.0493,33.9099,33.9448,27831.0
2020-06-26 14:30:00,38.97,38.99,38.85,38.86,60759.0,33.9448,33.9622,33.8402,33.8489,60759.0
2020-06-26 14:40:00,38.86,38.89,38.71,38.75,36224.0,33.8489,33.8751,33.7183,33.7531,36224.0
2020-06-26 14:50:00,38.75,38.87,38.74,38.86,48822.0,33.7531,33.8576,33.7444,33.8489,48822.0
2020-06-26 15:00:00,38.86,38.93,38.83,38.87,78030.0,33.8489,33.9099,33.8228,33.8576,78030.0
2020-06-26 15:10:00,38.87,38.96,38.83,38.87,66169.0,33.8576,33.936,33.8228,33.8576,66169.0
2020-06-26 15:20:00,38.86,38.92,38.82,38.9,89261.0,33.8489,33.9012,33.8141,33.8838,89261.0
2020-06-26 15:30:00,38.88,38.88,38.72,38.75,73898.0,33.8664,33.8664,33.727,33.7531,73898.0
2020-06-26 15:40:00,38.74,38.99,38.72,38.89,126156.0,33.7444,33.9622,33.727,33.8751,126156.0
2020-06-26 15:50:00,38.87,38.97,38.75,38.93,315889.0,33.8576,33.9448,33.7531,33.9099,315889.0
2020-06-29 09:30:00,39.37,39.43,39.21,39.32,50379.0,34.2932,34.3454,34.1538,34.2496,50379.0
2020-06-29 09:40:00,39.31,39.56,39.27,39.53,68787.0,34.2409,34.4587,34.2061,34.4325,68787.0
2020-06-29 09:50:00,39.54,39.7,39.52,39.59,47855.0,34.4413,34.5806,34.4238,34.4848,47855.0
2020-06-29 10:00:00,39.58,39.74,39.57,39.7,44173.0,34.4761,34.6155,34.4674,34.5806,44173.0
2020-06-29 10:10:00,39.71,39.77,39.63,39.74,24084.0,34.5893,34.6416,34.5196,34.6155,24084.0
2020-06-29 10:20:00,39.76,39.78,39.66,39.7,27787.0,34.6329,34.6503,34.5458,34.5806,27787.0
2020-06-29 10:30:00,39.7,39.85,39.69,39.82,63012.0,34.5806,34.7113,34.5719,34.6851,63012.0
2020-06-29 10:40:00,39.81,39.85,39.73,39.81,21612.0,34.6764,34.7113,34.6067,34.6764,21612.0
2020-06-29 10:50:00,39.8,39.87,39.79,39.8,35301.0,34.6677,34.7287,34.659,34.6677,35301.0
2020-06-29 11:00:00,39.81,39.83,39.72,39.83,20895.0,34.6764,34.6939,34.598,34.6939,20895.0
2020-06-29 11:10:00,39.83,39.84,39.7,39.75,26855.0,34.6939,34.7026,34.5806,34.6242,26855.0
2020-06-29 11:20:00,39.75,39.82,39.74,39.81,14371.0,34.6242,34.6851,34.6155,34.6764,14371.0
2020-06-29 11:30:00,39.82,39.82,39.71,39.76,22243.0,34.6851,34.6851,34.5893,34.6329,22243.0
2020-06-29 11:40:00,39.76,39.82,39.75,39.8,20602.0,34.6329,34.6851,34.6242,34.6677,20602.0
2020-06-29 11:50:00,39.79,39.81,39.64,39.64,17954.0,34.659,34.6764,34.5284,34.5284,17954.0
2020-06-29 12:00:00,39.63,39.76,39.63,39.71,31085.0,34.5196,34.6329,34.5196,34.5893,31085.0
2020-06-29 12:10:00,39.71,39.78,39.68,39.76,17846.0,34.5893,34.6503,34.5632,34.6329,17846.0
2020-06-29 12:20:00,39.76,39.8,39.69,39.71,19122.0,34.6329,34.6677,34.5719,34.5893,19122.0
2020-06-29 12:30:00,39.71,39.77,39.7,39.75,11173.0,34.5893,34.6416,34.5806,34.6242,11173.0
2020-06-29 12:40:00,39.74,39.81,39.73,39.8,12142.0,34.6155,34.6764,34.6067,34.6677,12142.0
2020-06-29 12:50:00,39.8,39.81,39.68,39.68,18303.0,34.6677,34.6764,34.5632,34.5632,18303.0
2020-06-29 13:00:00,39.69,39.72,39.66,39.67,10643.0,34.5719,34.598,34.5458,34.5545,10643.0
2020-06-29 13:10:00,39.67,39.71,39.66,39.71,15369.0,34.5545,34.5893,34.5458,34.5893,15369.0
2020-06-29 13:20:00,39.71,39.75,39.69,39.75,12058.0,34.5893,34.6242,34.5719,34.6242,12058.0
2020-06-29 13:30:00,39.75,39.78,39.71,39.75,19271.0,34.6242,34.6503,34.5893,34.6242,19271.0
2020-06-29 13:40:00,39.76,39.76,39.65,39.65,15240.0,34.6329,34.6329,34.5371,34.5371,15240.0
2020-06-29 13:50:00,39.65,39.66,39.61,39.63,16921.0,34.5371,34.5458,34.5022,34.5196,16921.0
2020-06-29 14:00:00,39.62,39.66,39.54,39.55,21916.0,34.5109,34.5458,34.4413,34.45,21916.0
2020-06-29 14:10:00,39.56,39.59,39.53,39.58,18589.0,34.4587,34.4848,34.4325,34.4761,18589.0
2020-06-29 14:20:00,39.57,39.58,39.5,39.54,14714.0,34.4674,34.4761,34.4064,34.4413,14714.0
2020-06-29 14:30:00,39.54,39.56,39.48,39.5,13861.0,34.4413,34.4587,34.389,34.4064,13861.0
2020-06-29 14:40:00,39.5,39.57,39.47,39.5,24516.0,34.4064,34.4674,34.3803,34.4064,24516.0
2020-06-29 14:50:00,39.51,39.54,39.48,39.52,16999.0,34.4151,34.4413,34.389,34.4238,16999.0
2020-06-29 15:00:00,39.52,39.53,39.43,39.44,27180.0,34.4238,34.4325,34.3454,34.3541,27180.0
2020-06-29 15:10:00,39.44,39.49,39.42,39.48,25883.0,34.3541,34.3977,34.3367,34.389,25883.0
2020-06-29 15:20:00,39.47,39.57,39.47,39.53,33918.0,34.3803,34.4674,34.3803,34.4325,33918.0
2020-06-29 15:30:00,39.52,39.58,39.48,39.52,50860.0,34.4238,34.4761,34.389,34.4238,50860.0
2020-06-29 15:40:00,39.52,39.52,39.44,39.46,83433.0,34.4238,34.4238,34.3541,34.3716,83433.0
2020-06-29 15:50:00,39.47,39.68,39.42,39.67,165436.0,34.3803,34.5632,34.3367,34.5545,165436.0
2020-06-30 09:30:00,39.74,39.74,39.51,39.54,111422.0,34.6155,34.6155,34.4151,34.4413,111422.0
2020-06-30 09:40:00,39.54,39.6,39.45,39.52,44721.0,34.4413,34.4935,34.3629,34.4238,44721.0
2020-06-30 09:50:00,39.53,39.65,39.47,39.59,34302.0,34.4325,34.5371,34.3803,34.4848,34302.0
2020-06-30 10:00:00,39.58,39.69,39.45,39.68,41373.0,34.4761,34.5719,34.3629,34.5632,41373.0
2020-06-30 10:10:00,39.67,39.73,39.66,39.69,17589.0,34.5545,34.6067,34.5458,34.5719,17589.0
2020-06-30 10:20:00,39.71,39.77,39.69,39.75,12338.0,34.5893,34.6416,34.5719,34.6242,12338.0
2020-06-30 10:30:00,39.76,39.79,39.63,39.65,11800.0,34.6329,34.659,34.5196,34.5371,11800.0
2020-06-30 10:40:00,39.64,39.78,39.64,39.74,9720.0,34.5284,34.6503,34.5284,34.6155,9720.0
2020-06-30 10:50:00,39.76,39.87,39.74,39.83,38133.0,34.6329,34.7287,34.6155,34.6939,38133.0
2020-06-30 11:00:00,39.83,39.89,39.79,39.86,21561.0,34.6939,34.7461,34.659,34.72,21561.0
2020-06-30 11:10:00,39.86,39.89,39.83,39.89,17383.0,34.72,34.7461,34.6939,34.7461,17383.0
2020-06-30 11:20:00,39.9,39.92,39.85,39.88,17506.0,34.7548,34.7722,34.7113,34.7374,17506.0
2020-06-30 11:30:00,39.88,39.89,39.75,39.75,16212.0,34.7374,34.7461,34.6242,34.6242,16212.0
2020-06-30 11:40:00,39.75,39.83,39.74,39.78,19039.0,34.6242,34.6939,34.6155,34.6503,19039.0
2020-06-30 11:50:00,39.79,39.82,39.77,39.78,34255.0,34.659,34.6851,34.6416,34.6503,34255.0
2020-06-30 12:00:00,39.79,39.83,39.78,39.81,13480.0,34.659,34.6939,34.6503,34.6764,13480.0
2020-06-30 12:10:00,39.81,39.88,39.8,39.84,25366.0,34.6764,34.7374,34.6677,34.7026,25366.0
2020-06-30 12:20:00,39.84,39.86,39.81,39.84,20627.0,34.7026,34.72,34.6764,34.7026,20627.0
2020-06-30 12:30:00,39.84,39.89,39.79,39.87,34219.0,34.7026,34.7461,34.659,34.7287,34219.0
2020-06-30 12:40:00,39.88,39.88,39.78,39.79,20822.0,34.7374,34.7374,34.6503,34.659,20822.0
2020-06-30 12:50:00,39.79,39.8,39.71,39.72,24833.0,34.659,34.6677,34.5893,34.598,24833.0
2020-06-30 13:00:00,39.72,39.73,39.67,39.69,26667.0,34.598,34.6067,34.5545,34.5719,26667.0
2020-06-30 13:10:00,39.7,39.74,39.67,39.73,26573.0,34.5806,34.6155,34.5545,34.6067,26573.0
2020-06-30 13:20:00,39.73,39.79,39.73,39.79,24585.0,34.6067,34.659,34.6067,34.659,24585.0
2020-06-30 13:30:00,39.78,39.81,39.7,39.76,40601.0,34.6503,34.6764,34.5806,34.6329,40601.0
2020-06-30 13:40:00,39.75,39.77,39.7,39.76,33603.0,34.6242,34.6416,34.5806,34.6329,33603.0
2020-06-30 13:50:00,39.76,39.78,39.73,39.75,18323.0,34.6329,34.6503,34.6067,34.6242,18323.0
2020-06-30 14:00:00,39.73,39.75,39.68,39.75,39411.0,34.6067,34.6242,34.5632,34.6242,39411.0
2020-06-30 14:10:00,39.74,39.75,39.69,39.74,38905.0,34.6155,34.6242,34.5719,34.6155,38905.0
2020-06-30 14:20:00,39.74,39.78,39.74,39.77,30451.0,34.6155,34.6503,34.6155,34.6416,30451.0
2020-06-30 14:30:00,39.77,39.79,39.74,39.77,21622.0,34.6416,34.659,34.6155,34.6416,21622.0
2020-06-30 14:40:00,39.78,39.82,39.76,39.79,27993.0,34.6503,34.6851,34.6329,34.659,27993.0
2020-06-30 14:50:00,39.79,39.8,39.75,39.79,39031.0,34.659,34.6677,34.6242,34.659,39031.0
2020-06-30 15:00:00,39.8,39.81,39.7,39.72,35401.0,34.6677,34.6764,34.5806,34.598,35401.0
2020-06-30 15:10:00,39.72,39.79,39.7,39.79,40573.0,34.598,34.659,34.5806,34.659,40573.0
2020-06-30 15:20:00,39.79,39.88,39.77,39.84,56022.0,34.659,34.7374,34.6416,34.7026,56022.0
2020-06-30 15:30:00,39.84,39.97,39.84,39.94,110565.0,34.7026,34.8158,34.7026,34.7897,110565.0
2020-06-30 15:40:00,39.94,39.96,39.86,39.91,118158.0,34.7897,34.8071,34.72,34.7635,118158.0
2020-06-30 15:50:00,39.92,40.05,39.84,39.89,355946.0,34.7722,34.8855,34.7026,34.7461,355946.0
2020-07-01 09:30:00,40.1,40.1,39.76,39.93,87111.0,34.929,34.929,34.6329,34.781,87111.0
2020-07-01 09:40:00,39.93,40.08,39.88,40.04,53647.0,34.781,34.9116,34.7374,34.8768,53647.0
2020-07-01 09:50:00,40.03,40.09,39.83,39.84,25248.0,34.8681,34.9203,34.6939,34.7026,25248.0
2020-07-01 10:00:00,39.85,40.06,39.85,39.95,23337.0,34.7113,34.8942,34.7113,34.7984,23337.0
2020-07-01 10:10:00,39.96,40.0,39.92,39.93,35236.0,34.8071,34.8419,34.7722,34.781,35236.0
2020-07-01 10:20:00,39.93,40.02,39.93,40.0,27007.0,34.781,34.8594,34.781,34.8419,27007.0
2020-07-01 10:30:00,40.01,40.07,39.88,39.9,22509.0,34.8506,34.9029,34.7374,34.7548,22509.0
2020-07-01 10:40:00,39.91,39.94,39.72,39.73,20568.0,34.7635,34.7897,34.598,34.6067,20568.0
2020-07-01 10:50:00,39.73,39.79,39.69,39.77,38808.0,34.6067,34.659,34.5719,34.6416,38808.0
2020-07-01 11:00:00,39.78,39.79,39.69,39.71,66547.0,34.6503,34.659,34.5719,34.5893,66547.0
2020-07-01 11:10:00,39.71,39.71,39.55,39.55,33128.0,34.5893,34.5893,34.45,34.45,33128.0
2020-07-01 11:20:00,39.54,39.6,39.48,39.54,40351.0,34.4413,34.4935,34.389,34.4413,40351.0
2020-07-01 11:30:00,39.54,39.68,39.53,39.61,35003.0,34.4413,34.5632,34.4325,34.5022,35003.0
2020-07-01 11:40:00,39.61,39.72,39.6,39.71,13078.0,34.5022,34.598,34.4935,34.5893,13078.0
2020-07-01 11:50:00,39.7,39.75,39.66,39.72,23970.0,34.5806,34.6242,34.5458,34.598,23970.0
2020-07-01 12:00:00,39.73,39.73,39.63,39.66,15752.0,34.6067,34.6067,34.5196,34.5458,15752.0
2020-07-01 12:10:00,39.66,39.78,39.65,39.77,23762.0,34.5458,34.6503,34.5371,34.6416,23762.0
2020-07-01 12:20:00,39.77,39.79,39.74,39.78,15608.0,34.6416,34.659,34.6155,34.6503,15608.0
2020-07-01 12:30:00,39.79,39.82,39.74,39.8,17960.0,34.659,34.6851,34.6155,34.6677,17960.0
2020-07-01 12:40:00,39.82,39.82,39.7,39.77,38059.0,34.6851,34.6851,34.5806,34.6416,38059.0
2020-07-01 12:50:00,39.78,39.8,39.7,39.73,17503.0,34.6503,34.6677,34.5806,34.6067,17503.0
2020-07-01 13:00:00,39.73,39.77,39.72,39.77,12950.0,34.6067,34.6416,34.598,34.6416,12950.0
2020-07-01 13:10:00,39.77,39.81,39.77,39.81,13001.0,34.6416,34.6764,34.6416,34.6764,13001.0
2020-07-01 13:20:00,39.82,39.86,39.81,39.84,21939.0,34.6851,34.72,34.6764,34.7026,21939.0
2020-07-01 13:30:00,39.83,39.85,39.79,39.79,21323.0,34.6939,34.7113,34.659,34.659,21323.0
2020-07-01 13:40:00,39.79,39.79,39.7,39.7,15391.0,34.659,34.659,34.5806,34.5806,15391.0
2020-07-01 13:50:00,39.7,39.72,39.68,39.71,17655.0,34.5806,34.598,34.5632,34.5893,17655.0
2020-07-01 14:00:00,39.72,39.8,39.71,39.78,16668.0,34.598,34.6677,34.5893,34.6503,16668.0
2020-07-01 14:10:00,39.77,39.78,39.73,39.73,17831.0,34.6416,34.6503,34.6067,34.6067,17831.0
2020-07-01 14:20:00,39.72,39.73,39.68,39.71,16846.0,34.598,34.6067,34.5632,34.5893,16846.0
2020-07-01 14:30:00,39.71,39.72,39.65,39.66,17276.0,34.5893,34.598,34.5371,34.5458,17276.0
2020-07-01 14:40:00,39.66,39.69,39.63,39.64,15716.0,34.5458,34.5719,34.5196,34.5284,15716.0
2020-07-01 14:50:00,39.64,39.65,39.63,39.65,25301.0,34.5284,34.5371,34.5196,34.5371,25301.0
2020-07-01 15:00:00,39.65,39.7,39.62,39.63,37020.0,34.5371,34.5806,34.5109,34.5196,37020.0
2020-07-01 15:10:00,39.63,39.64,39.55,39.57,23801.0,34.5196,34.5284,34.45,34.4674,23801.0
2020-07-01 15:20:00,39.56,39.65,39.56,39.59,31346.0,34.4587,34.5371,34.4587,34.4848,31346.0
2020-07-01 15:30:00,39.6,39.62,39.5,39.56,45593.0,34.4935,34.5109,34.4064,34.4587,45593.0
2020-07-01 15:40:00,39.56,39.6,39.55,39.6,57907.0,34.4587,34.4935,34.45,34.4935,57907.0
2020-07-01 15:50:00,39.62,39.66,39.33,39.41,231976.0,34.5109,34.5458,34.2583,34.328,231976.0
2020-07-02 09:30:00,40.01,40.35,40.0,40.32,64161.0,34.8506,35.1468,34.8419,35.1207,64161.0
2020-07-02 09:40:00,40.32,40.39,40.24,40.36,22101.0,35.1207,35.1816,35.051,35.1555,22101.0
2020-07-02 09:50:00,40.38,40.47,40.3,40.47,43575.0,35.1729,35.2513,35.1032,35.2513,43575.0
2020-07-02 10:00:00,40.47,40.51,40.41,40.45,57974.0,35.2513,35.2862,35.1991,35.2339,57974.0
2020-07-02 10:10:00,40.44,40.46,40.34,40.41,22298.0,35.2252,35.2426,35.1381,35.1991,22298.0
2020-07-02 10:20:00,40.41,40.44,40.27,40.3,26418.0,35.1991,35.2252,35.0771,35.1032,26418.0
2020-07-02 10:30:00,40.28,40.3,40.23,40.23,18261.0,35.0858,35.1032,35.0423,35.0423,18261.0
2020-07-02 10:40:00,40.23,40.27,40.02,40.02,27116.0,35.0423,35.0771,34.8594,34.8594,27116.0
2020-07-02 10:50:00,40.03,40.05,39.84,39.85,23797.0,34.8681,34.8855,34.7026,34.7113,23797.0
2020-07-02 11:00:00,39.85,39.94,39.83,39.89,19251.0,34.7113,34.7897,34.6939,34.7461,19251.0
2020-07-02 11:10:00,39.88,39.88,39.76,39.85,23093.0,34.7374,34.7374,34.6329,34.7113,23093.0
2020-07-02 11:20:00,39.86,39.93,39.8,39.93,198998.0,34.72,34.781,34.6677,34.781,198998.0
2020-07-02 11:30:00,39.93,40.11,39.93,40.03,34837.0,34.781,34.9377,34.781,34.8681,34837.0
2020-07-02 11:40:00,40.02,40.05,39.98,40.01,27363.0,34.8594,34.8855,34.8245,34.8506,27363.0
2020-07-02 11:50:00,40.0,40.02,39.95,39.99,11764.0,34.8419,34.8594,34.7984,34.8332,11764.0
2020-07-02 12:00:00,39.99,39.99,39.86,39.87,18451.0,34.8332,34.8332,34.72,34.7287,18451.0
2020-07-02 12:10:00,39.87,39.91,39.81,39.82,23142.0,34.7287,34.7635,34.6764,34.6851,23142.0
2020-07-02 12:20:00,39.82,39.85,39.77,39.83,35052.0,34.6851,34.7113,34.6416,34.6939,35052.0
2020-07-02 12:30:00,39.84,39.84,39.78,39.83,10820.0,34.7026,34.7026,34.6503,34.6939,10820.0
2020-07-02 12:40:00,39.82,39.82,39.76,39.76,15606.0,34.6851,34.6851,34.6329,34.6329,15606.0
2020-07-02 12:50:00,39.76,39.8,39.76,39.78,22332.0,34.6329,34.6677,34.6329,34.6503,22332.0
2020-07-02 13:00:00,39.78,39.78,39.72,39.73,18928.0,34.6503,34.6503,34.598,34.6067,18928.0
2020-07-02 13:10:00,39.72,39.75,39.69,39.73,17807.0,34.598,34.6242,34.5719,34.6067,17807.0
2020-07-02 13:20:00,39.72,39.72,39.68,39.69,10779.0,34.598,34.598,34.5632,34.5719,10779.0
2020-07-02 13:30:00,39.69,39.69,39.64,39.68,26222.0,34.5719,34.5719,34.5284,34.5632,26222.0
2020-07-02 13:40:00,39.68,39.8,39.67,39.8,44905.0,34.5632,34.6677,34.5545,34.6677,44905.0
2020-07-02 13:50:00,39.8,39.83,39.77,39.78,24867.0,34.6677,34.6939,34.6416,34.6503,24867.0
2020-07-02 14:00:00,39.77,39.8,39.76,39.78,14503.0,34.6416,34.6677,34.6329,34.6503,14503.0
2020-07-02 14:10:00,39.78,39.83,39.78,39.8,28434.0,34.6503,34.6939,34.6503,34.6677,28434.0
2020-07-02 14:20:00,39.79,39.82,39.77,39.82,34979.0,34.659,34.6851,34.6416,34.6851,34979.0
2020-07-02 14:30:00,39.82,39.92,39.82,39.89,29219.0,34.6851,34.7722,34.6851,34.7461,29219.0
2020-07-02 14:40:00,39.89,39.89,39.82,39.88,21932.0,34.7461,34.7461,34.6851,34.7374,21932.0
2020-07-02 14:50:00,39.88,39.88,39.82,39.83,18013.0,34.7374,34.7374,34.6851,34.6939,18013.0
2020-07-02 15:00:00,39.82,39.84,39.79,39.82,23236.0,34.6851,34.7026,34.659,34.6851,23236.0
2020-07-02 15:10:00,39.82,39.85,39.81,39.83,19898.0,34.6851,34.7113,34.6764,34.6939,19898.0
2020-07-02 15:20:00,39.82,39.85,39.79,39.82,68284.0,34.6851,34.7113,34.659,34.6851,68284.0
2020-07-02 15:30:00,39.81,39.81,39.75,39.77,36610.0,34.6764,34.6764,34.6242,34.6416,36610.0
2020-07-02 15:40:00,39.78,39.79,39.67,39.69,79660.0,34.6503,34.659,34.5545,34.5719,79660.0
2020-07-02 15:50:00,39.68,39.68,39.51,39.56,459223.0,34.5632,34.5632,34.4151,34.4587,459223.0
2020-07-06 09:30:00,40.14,40.36,40.0,40.12,46627.0,34.9639,35.1555,34.8419,34.9465,46627.0
2020-07-06 09:40:00,40.14,40.18,40.05,40.14,35804.0,34.9639,34.9987,34.8855,34.9639,35804.0
2020-07-06 09:50:00,40.14,40.21,40.04,40.04,41150.0,34.9639,35.0249,34.8768,34.8768,41150.0
2020-07-06 10:00:00,40.08,40.15,39.94,39.97,34277.0,34.9116,34.9726,34.7897,34.8158,34277.0
2020-07-06 10:10:00,39.97,39.99,39.81,39.87,13919.0,34.8158,34.8332,34.6764,34.7287,13919.0
2020-07-06 10:20:00,39.86,39.89,39.76,39.77,18866.0,34.72,34.7461,34.6329,34.6416,18866.0
2020-07-06 10:30:00,39.77,39.78,39.7,39.7,17620.0,34.6416,34.6503,34.5806,34.5806,17620.0
2020-07-06 10:40:00,39.7,39.83,39.64,39.79,30601.0,34.5806,34.6939,34.5284,34.659,30601.0
2020-07-06 10:50:00,39.77,39.8,39.68,39.7,13818.0,34.6416,34.6677,34.5632,34.5806,13818.0
2020-07-06 11:00:00,39.7,39.7,39.59,39.59,18513.0,34.5806,34.5806,34.4848,34.4848,18513.0
2020-07-06 11:10:00,39.59,39.78,39.55,39.77,21407.0,34.4848,34.6503,34.45,34.6416,21407.0
2020-07-06 11:20:00,39.77,39.78,39.65,39.75,30497.0,34.6416,34.6503,34.5371,34.6242,30497.0
2020-07-06 11:30:00,39.75,39.75,39.68,39.69,17069.0,34.6242,34.6242,34.5632,34.5719,17069.0
2020-07-06 11:40:00,39.68,39.71,39.66,39.68,13428.0,34.5632,34.5893,34.5458,34.5632,13428.0
2020-07-06 11:50:00,39.67,39.68,39.58,39.59,12347.0,34.5545,34.5632,34.4761,34.4848,12347.0
2020-07-06 12:00:00,39.59,39.63,39.57,39.63,12879.0,34.4848,34.5196,34.4674,34.5196,12879.0
2020-07-06 12:10:00,39.63,39.63,39.58,39.62,14745.0,34.5196,34.5196,34.4761,34.5109,14745.0
2020-07-06 12:20:00,39.62,39.63,39.58,39.6,24664.0,34.5109,34.5196,34.4761,34.4935,24664.0
2020-07-06 12:30:00,39.6,39.67,39.58,39.64,19321.0,34.4935,34.5545,34.4761,34.5284,19321.0
2020-07-06 12:40:00,39.63,39.64,39.52,39.52,17776.0,34.5196,34.5284,34.4238,34.4238,17776.0
2020-07-06 12:50:00,39.53,39.55,39.51,39.51,18726.0,34.4325,34.45,34.4151,34.4151,18726.0
2020-07-06 13:00:00,39.51,39.52,39.44,39.45,31945.0,34.4151,34.4238,34.3541,34.3629,31945.0
2020-07-06 13:10:00,39.46,39.5,39.45,39.47,18929.0,34.3716,34.4064,34.3629,34.3803,18929.0
2020-07-06 13:20:00,39.48,39.58,39.48,39.56,35215.0,34.389,34.4761,34.389,34.4587,35215.0
2020-07-06 13:30:00,39.55,39.56,39.51,39.54,13486.0,34.45,34.4587,34.4151,34.4413,13486.0
2020-07-06 13:40:00,39.53,39.53,39.48,39.5,12422.0,34.4325,34.4325,34.389,34.4064,12422.0
2020-07-06 13:50:00,39.5,39.54,39.49,39.52,23372.0,34.4064,34.4413,34.3977,34.4238,23372.0
2020-07-06 14:00:00,39.53,39.53,39.47,39.49,31298.0,34.4325,34.4325,34.3803,34.3977,31298.0
2020-07-06 14:10:00,39.5,39.51,39.44,39.45,22709.0,34.4064,34.4151,34.3541,34.3629,22709.0
2020-07-06 14:20:00,39.44,39.52,39.42,39.5,15481.0,34.3541,34.4238,34.3367,34.4064,15481.0
2020-07-06 14:30:00,39.5,39.5,39.47,39.48,26455.0,34.4064,34.4064,34.3803,34.389,26455.0
2020-07-06 14:40:00,39.47,39.48,39.4,39.43,17529.0,34.3803,34.389,34.3193,34.3454,17529.0
2020-07-06 14:50:00,39.42,39.44,39.37,39.38,35686.0,34.3367,34.3541,34.2932,34.3019,35686.0
2020-07-06 15:00:00,39.37,39.42,39.36,39.39,49382.0,34.2932,34.3367,34.2845,34.3106,49382.0
2020-07-06 15:10:00,39.39,39.41,39.31,39.33,46143.0,34.3106,34.328,34.2409,34.2583,46143.0
2020-07-06 15:20:00,39.34,39.42,39.33,39.41,33027.0,34.267,34.3367,34.2583,34.328,33027.0
2020-07-06 15:30:00,39.42,39.5,39.39,39.5,44552.0,34.3367,34.4064,34.3106,34.4064,44552.0
2020-07-06 15:40:00,39.5,39.63,39.48,39.63,47574.0,34.4064,34.5196,34.389,34.5196,47574.0
2020-07-06 15:50:00,39.63,39.7,39.56,39.68,192610.0,34.5196,34.5806,34.4587,34.5632,192610.0
2020-07-07 09:30:00,39.2,39.38,39.13,39.37,60929.0,34.1451,34.3019,34.0841,34.2932,60929.0
2020-07-07 09:40:00,39.37,39.37,39.09,39.09,17329.0,34.2932,34.2932,34.0493,34.0493,17329.0
2020-07-07 09:50:00,39.07,39.3,39.06,39.16,46016.0,34.0319,34.2322,34.0231,34.1103,46016.0
2020-07-07 10:00:00,39.15,39.32,39.13,39.29,30367.0,34.1015,34.2496,34.0841,34.2235,30367.0
2020-07-07 10:10:00,39.28,39.33,39.16,39.16,18518.0,34.2148,34.2583,34.1103,34.1103,18518.0
2020-07-07 10:20:00,39.15,39.17,39.06,39.08,34382.0,34.1015,34.119,34.0231,34.0406,34382.0
2020-07-07 10:30:00,39.08,39.16,39.05,39.08,35521.0,34.0406,34.1103,34.0144,34.0406,35521.0
2020-07-07 10:40:00,39.08,39.1,39.01,39.05,30016.0,34.0406,34.058,33.9796,34.0144,30016.0
2020-07-07 10:50:00,39.05,39.13,39.04,39.11,21283.0,34.0144,34.0841,34.0057,34.0667,21283.0
2020-07-07 11:00:00,39.1,39.15,39.03,39.09,31074.0,34.058,34.1015,33.997,34.0493,31074.0
2020-07-07 11:10:00,39.09,39.19,39.03,39.08,52346.0,34.0493,34.1364,33.997,34.0406,52346.0
2020-07-07 11:20:00,39.09,39.16,39.03,39.1,33329.0,34.0493,34.1103,33.997,34.058,33329.0
2020-07-07 11:30:00,39.09,39.15,39.06,39.1,25376.0,34.0493,34.1015,34.0231,34.058,25376.0
2020-07-07 11:40:00,39.11,39.16,39.05,39.15,18678.0,34.0667,34.1103,34.0144,34.1015,18678.0
2020-07-07 11:50:00,39.15,39.16,39.09,39.09,19789.0,34.1015,34.1103,34.0493,34.0493,19789.0
2020-07-07 12:00:00,39.09,39.15,39.08,39.11,14465.0,34.0493,34.1015,34.0406,34.0667,14465.0
2020-07-07 12:10:00,39.12,39.19,39.1,39.15,29180.0,34.0754,34.1364,34.058,34.1015,29180.0
2020-07-07 12:20:00,39.15,39.16,39.09,39.09,32040.0,34.1015,34.1103,34.0493,34.0493,32040.0
2020-07-07 12:30:00,39.08,39.08,39.05,39.05,32010.0,34.0406,34.0406,34.0144,34.0144,32010.0
2020-07-07 12:40:00,39.05,39.14,39.05,39.11,20679.0,34.0144,34.0928,34.0144,34.0667,20679.0
2020-07-07 12:50:00,39.11,39.15,39.04,39.14,58329.0,34.0667,34.1015,34.0057,34.0928,58329.0
2020-07-07 13:00:00,39.13,39.17,39.12,39.15,27232.0,34.0841,34.119,34.0754,34.1015,27232.0
2020-07-07 13:10:00,39.15,39.21,39.15,39.17,18301.0,34.1015,34.1538,34.1015,34.119,18301.0
2020-07-07 13:20:00,39.16,39.19,39.13,39.19,26999.0,34.1103,34.1364,34.0841,34.1364,26999.0
2020-07-07 13:30:00,39.18,39.19,39.12,39.13,15114.0,34.1277,34.1364,34.0754,34.0841,15114.0
2020-07-07 13:40:00,39.13,39.16,39.1,39.15,24693.0,34.0841,34.1103,34.058,34.1015,24693.0
2020-07-07 13:50:00,39.15,39.2,39.14,39.18,28545.0,34.1015,34.1451,34.0928,34.1277,28545.0
2020-07-07 14:00:00,39.18,39.2,39.15,39.17,24016.0,34.1277,34.1451,34.1015,34.119,24016.0
2020-07-07 14:10:00,39.16,39.21,39.16,39.18,17664.0,34.1103,34.1538,34.1103,34.1277,17664.0
2020-07-07 14:20:00,39.19,39.26,39.18,39.26,18297.0,34.1364,34.1974,34.1277,34.1974,18297.0
2020-07-07 14:30:00,39.25,39.25,39.19,39.24,21147.0,34.1886,34.1886,34.1364,34.1799,21147.0
2020-07-07 14:40:00,39.23,39.28,39.23,39.26,13836.0,34.1712,34.2148,34.1712,34.1974,13836.0
2020-07-07 14:50:00,39.26,39.29,39.25,39.27,13768.0,34.1974,34.2235,34.1886,34.2061,13768.0
2020-07-07 15:00:00,39.28,39.3,39.24,39.29,24858.0,34.2148,34.2322,34.1799,34.2235,24858.0
2020-07-07 15:10:00,39.3,39.35,39.29,39.32,27162.0,34.2322,34.2758,34.2235,34.2496,27162.0
2020-07-07 15:20:00,39.32,39.35,39.29,39.29,28537.0,34.2496,34.2758,34.2235,34.2235,28537.0
2020-07-07 15:30:00,39.29,39.29,39.21,39.22,47099.0,34.2235,34.2235,34.1538,34.1625,47099.0
2020-07-07 15:40:00,39.22,39.26,39.17,39.21,73978.0,34.1625,34.1974,34.119,34.1538,73978.0
2020-07-07 15:50:00,39.19,39.23,39.1,39.23,299365.0,34.1364,34.1712,34.058,34.1712,299365.0
2020-07-08 09:30:00,39.2,39.27,39.02,39.12,75570.0,34.1451,34.2061,33.9883,34.0754,75570.0
2020-07-08 09:40:00,39.11,39.38,39.09,39.38,29897.0,34.0667,34.3019,34.0493,34.3019,29897.0
2020-07-08 09:50:00,39.37,39.38,39.27,39.32,30272.0,34.2932,34.3019,34.2061,34.2496,30272.0
2020-07-08 10:00:00,39.32,39.38,39.26,39.27,34911.0,34.2496,34.3019,34.1974,34.2061,34911.0
2020-07-08 10:10:00,39.25,39.29,39.19,39.21,39810.0,34.1886,34.2235,34.1364,34.1538,39810.0
2020-07-08 10:20:00,39.2,39.21,39.06,39.09,25639.0,34.1451,34.1538,34.0231,34.0493,25639.0
2020-07-08 10:30:00,39.09,39.1,38.98,39.01,22555.0,34.0493,34.058,33.9535,33.9796,22555.0
2020-07-08 10:40:00,39.0,39.01,38.91,38.92,16524.0,33.9709,33.9796,33.8925,33.9012,16524.0
2020-07-08 10:50:00,38.92,38.97,38.92,38.94,13156.0,33.9012,33.9448,33.9012,33.9186,13156.0
2020-07-08 11:00:00,38.95,38.96,38.85,38.88,42712.0,33.9273,33.936,33.8402,33.8664,42712.0
2020-07-08 11:10:00,38.87,38.92,38.76,38.78,30425.0,33.8576,33.9012,33.7618,33.7793,30425.0
2020-07-08 11:20:00,38.77,38.79,38.64,38.77,43747.0,33.7705,33.788,33.6573,33.7705,43747.0
2020-07-08 11:30:00,38.75,38.85,38.74,38.78,19099.0,33.7531,33.8402,33.7444,33.7793,19099.0
2020-07-08 11:40:00,38.79,38.85,38.75,38.8,54849.0,33.788,33.8402,33.7531,33.7967,54849.0
2020-07-08 11:50:00,38.8,38.8,38.65,38.68,15294.0,33.7967,33.7967,33.666,33.6921,15294.0
2020-07-08 12:00:00,38.68,38.68,38.59,38.59,19855.0,33.6921,33.6921,33.6138,33.6138,19855.0
2020-07-08 12:10:00,38.6,38.63,38.57,38.62,35706.0,33.6225,33.6486,33.5963,33.6399,35706.0
2020-07-08 12:20:00,38.62,38.67,38.57,38.67,19052.0,33.6399,33.6834,33.5963,33.6834,19052.0
2020-07-08 12:30:00,38.67,38.7,38.64,38.67,10586.0,33.6834,33.7096,33.6573,33.6834,10586.0
2020-07-08 12:40:00,38.66,38.67,38.63,38.65,10101.0,33.6747,33.6834,33.6486,33.666,10101.0
2020-07-08 12:50:00,38.64,38.65,38.51,38.53,66203.0,33.6573,33.666,33.5441,33.5615,66203.0
2020-07-08 13:00:00,38.52,38.68,38.52,38.67,26509.0,33.5528,33.6921,33.5528,33.6834,26509.0
2020-07-08 13:10:00,38.66,38.69,38.64,38.65,19655.0,33.6747,33.7009,33.6573,33.666,19655.0
2020-07-08 13:20:00,38.65,38.66,38.57,38.59,23245.0,33.666,33.6747,33.5963,33.6138,23245.0
2020-07-08 13:30:00,38.59,38.62,38.57,38.62,12724.0,33.6138,33.6399,33.5963,33.6399,12724.0
2020-07-08 13:40:00,38.61,38.62,38.51,38.54,24880.0,33.6312,33.6399,33.5441,33.5702,24880.0
2020-07-08 13:50:00,38.53,38.54,38.44,38.45,28634.0,33.5615,33.5702,33.4831,33.4918,28634.0
2020-07-08 14:00:00,38.45,38.5,38.43,38.45,21628.0,33.4918,33.5354,33.4744,33.4918,21628.0
2020-07-08 14:10:00,38.45,38.48,38.43,38.47,21135.0,33.4918,33.5179,33.4744,33.5092,21135.0
2020-07-08 14:20:00,38.47,38.55,38.47,38.52,16528.0,33.5092,33.5789,33.5092,33.5528,16528.0
2020-07-08 14:30:00,38.52,38.53,38.49,38.52,12765.0,33.5528,33.5615,33.5266,33.5528,12765.0
2020-07-08 14:40:00,38.52,38.53,38.45,38.48,41292.0,33.5528,33.5615,33.4918,33.5179,41292.0
2020-07-08 14:50:00,38.49,38.52,38.47,38.52,23385.0,33.5266,33.5528,33.5092,33.5528,23385.0
2020-07-08 15:00:00,38.52,38.53,38.45,38.45,42508.0,33.5528,33.5615,33.4918,33.4918,42508.0
2020-07-08 15:10:00,38.46,38.52,38.45,38.47,28143.0,33.5005,33.5528,33.4918,33.5092,28143.0
2020-07-08 15:20:00,38.48,38.61,38.47,38.57,46743.0,33.5179,33.6312,33.5092,33.5963,46743.0
2020-07-08 15:30:00,38.56,38.62,38.54,38.56,95530.0,33.5876,33.6399,33.5702,33.5876,95530.0
2020-07-08 15:40:00,38.57,38.59,38.51,38.53,103952.0,33.5963,33.6138,33.5441,33.5615,103952.0
2020-07-08 15:50:00,38.52,38.69,38.49,38.67,267554.0,33.5528,33.7009,33.5266,33.6834,267554.0
2020-07-09 09:30:00,38.48,38.49,38.15,38.15,88050.0,33.5179,33.5266,33.2305,33.2305,88050.0
2020-07-09 09:40:00,38.15,38.15,37.95,38.05,87181.0,33.2305,33.2305,33.0563,33.1434,87181.0
2020-07-09 09:50:00,38.04,38.05,37.94,37.98,26661.0,33.1347,33.1434,33.0476,33.0824,26661.0
2020-07-09 10:00:00,37.99,38.22,37.99,38.18,35802.0,33.0911,33.2915,33.0911,33.2566,35802.0
2020-07-09 10:10:00,38.18,38.18,38.02,38.03,49360.0,33.2566,33.2566,33.1173,33.126,49360.0
2020-07-09 10:20:00,38.02,38.18,38.01,38.1,45333.0,33.1173,33.2566,33.1085,33.1869,45333.0
2020-07-09 10:30:00,38.1,38.14,37.99,38.01,32842.0,33.1869,33.2218,33.0911,33.1085,32842.0
2020-07-09 10:40:00,38.02,38.03,37.93,37.98,21525.0,33.1173,33.126,33.0389,33.0824,21525.0
2020-07-09 10:50:00,37.97,38.01,37.83,37.87,46693.0,33.0737,33.1085,32.9518,32.9866,46693.0
2020-07-09 11:00:00,37.86,37.91,37.77,37.9,36831.0,32.9779,33.0214,32.8995,33.0127,36831.0
2020-07-09 11:10:00,37.91,37.96,37.72,37.73,27798.0,33.0214,33.065,32.8559,32.8647,27798.0
2020-07-09 11:20:00,37.73,37.79,37.66,37.74,24123.0,32.8647,32.9169,32.8037,32.8734,24123.0
2020-07-09 11:30:00,37.72,37.75,37.65,37.66,23381.0,32.8559,32.8821,32.795,32.8037,23381.0
2020-07-09 11:40:00,37.66,37.67,37.54,37.63,34528.0,32.8037,32.8124,32.6992,32.7775,34528.0
2020-07-09 11:50:00,37.62,37.7,37.56,37.68,37495.0,32.7688,32.8385,32.7166,32.8211,37495.0
2020-07-09 12:00:00,37.67,37.79,37.67,37.76,27159.0,32.8124,32.9169,32.8124,32.8908,27159.0
2020-07-09 12:10:00,37.77,37.79,37.72,37.77,28317.0,32.8995,32.9169,32.8559,32.8995,28317.0
2020-07-09 12:20:00,37.77,37.78,37.69,37.7,23313.0,32.8995,32.9082,32.8298,32.8385,23313.0
2020-07-09 12:30:00,37.69,37.72,37.67,37.7,28189.0,32.8298,32.8559,32.8124,32.8385,28189.0
2020-07-09 12:40:00,37.7,37.77,37.7,37.76,15472.0,32.8385,32.8995,32.8385,32.8908,15472.0
2020-07-09 12:50:00,37.75,37.75,37.67,37.72,15654.0,32.8821,32.8821,32.8124,32.8559,15654.0
2020-07-09 13:00:00,37.72,37.84,37.69,37.83,40800.0,32.8559,32.9605,32.8298,32.9518,40800.0
2020-07-09 13:10:00,37.85,37.94,37.85,37.91,21547.0,32.9692,33.0476,32.9692,33.0214,21547.0
2020-07-09 13:20:00,37.91,37.91,37.87,37.9,21930.0,33.0214,33.0214,32.9866,33.0127,21930.0
2020-07-09 13:30:00,37.9,37.94,37.87,37.94,25596.0,33.0127,33.0476,32.9866,33.0476,25596.0
2020-07-09 13:40:00,37.95,37.98,37.86,37.89,30877.0,33.0563,33.0824,32.9779,33.004,30877.0
2020-07-09 13:50:00,37.88,37.91,37.85,37.87,19417.0,32.9953,33.0214,32.9692,32.9866,19417.0
2020-07-09 14:00:00,37.87,37.92,37.85,37.9,25692.0,32.9866,33.0302,32.9692,33.0127,25692.0
2020-07-09 14:10:00,37.9,38.0,37.88,38.0,33641.0,33.0127,33.0998,32.9953,33.0998,33641.0
2020-07-09 14:20:00,38.0,38.01,37.93,37.94,28531.0,33.0998,33.1085,33.0389,33.0476,28531.0
2020-07-09 14:30:00,37.94,37.97,37.91,37.97,26595.0,33.0476,33.0737,33.0214,33.0737,26595.0
2020-07-09 14:40:00,37.97,37.97,37.9,37.93,35427.0,33.0737,33.0737,33.0127,33.0389,35427.0
2020-07-09 14:50:00,37.93,37.97,37.9,37.93,35748.0,33.0389,33.0737,33.0127,33.0389,35748.0
2020-07-09 15:00:00,37.93,38.0,37.93,37.94,36454.0,33.0389,33.0998,33.0389,33.0476,36454.0
2020-07-09 15:10:00,37.94,38.0,37.9,37.9,47335.0,33.0476,33.0998,33.0127,33.0127,47335.0
2020-07-09 15:20:00,37.89,37.9,37.77,37.78,55351.0,33.004,33.0127,32.8995,32.9082,55351.0
2020-07-09 15:30:00,37.77,37.78,37.62,37.69,69342.0,32.8995,32.9082,32.7688,32.8298,69342.0
2020-07-09 15:40:00,37.68,37.85,37.65,37.83,77457.0,32.8211,32.9692,32.795,32.9518,77457.0
2020-07-09 15:50:00,37.82,37.83,37.73,37.8,173847.0,32.943,32.9518,32.8647,32.9256,173847.0
2020-07-10 09:30:00,37.9,38.35,37.9,38.35,61412.0,33.0127,33.4047,33.0127,33.4047,61412.0
2020-07-10 09:40:00,38.38,38.52,38.32,38.42,34857.0,33.4308,33.5528,33.3786,33.4657,34857.0
2020-07-10 09:50:00,38.4,38.5,38.32,38.48,31403.0,33.4483,33.5354,33.3786,33.5179,31403.0
2020-07-10 10:00:00,38.48,38.54,38.4,38.5,43108.0,33.5179,33.5702,33.4483,33.5354,43108.0
2020-07-10 10:10:00,38.5,38.63,38.5,38.51,19681.0,33.5354,33.6486,33.5354,33.5441,19681.0
2020-07-10 10:20:00,38.51,38.58,38.42,38.53,17706.0,33.5441,33.605,33.4657,33.5615,17706.0
2020-07-10 10:30:00,38.51,38.7,38.5,38.7,31659.0,33.5441,33.7096,33.5354,33.7096,31659.0
2020-07-10 10:40:00,38.7,38.78,38.62,38.77,32741.0,33.7096,33.7793,33.6399,33.7705,32741.0
2020-07-10 10:50:00,38.77,38.78,38.65,38.67,20301.0,33.7705,33.7793,33.666,33.6834,20301.0
2020-07-10 11:00:00,38.68,38.69,38.58,38.67,31622.0,33.6921,33.7009,33.605,33.6834,31622.0
2020-07-10 11:10:00,38.69,38.86,38.68,38.84,40832.0,33.7009,33.8489,33.6921,33.8315,40832.0
2020-07-10 11:20:00,38.85,38.94,38.84,38.91,40028.0,33.8402,33.9186,33.8315,33.8925,40028.0
2020-07-10 11:30:00,38.9,38.91,38.78,38.87,36300.0,33.8838,33.8925,33.7793,33.8576,36300.0
2020-07-10 11:40:00,38.88,39.0,38.87,38.98,40445.0,33.8664,33.9709,33.8576,33.9535,40445.0
2020-07-10 11:50:00,38.98,39.1,38.98,39.09,59867.0,33.9535,34.058,33.9535,34.0493,59867.0
2020-07-10 12:00:00,39.1,39.22,39.06,39.18,46008.0,34.058,34.1625,34.0231,34.1277,46008.0
2020-07-10 12:10:00,39.18,39.21,39.14,39.14,48659.0,34.1277,34.1538,34.0928,34.0928,48659.0
2020-07-10 12:20:00,39.17,39.22,39.15,39.19,20736.0,34.119,34.1625,34.1015,34.1364,20736.0
2020-07-10 12:30:00,39.18,39.19,39.12,39.17,15139.0,34.1277,34.1364,34.0754,34.119,15139.0
2020-07-10 12:40:00,39.18,39.27,39.12,39.26,16093.0,34.1277,34.2061,34.0754,34.1974,16093.0
2020-07-10 12:50:00,39.25,39.3,39.23,39.26,15118.0,34.1886,34.2322,34.1712,34.1974,15118.0
2020-07-10 13:00:00,39.25,39.25,39.19,39.2,15033.0,34.1886,34.1886,34.1364,34.1451,15033.0
2020-07-10 13:10:00,39.2,39.2,39.1,39.11,13091.0,34.1451,34.1451,34.058,34.0667,13091.0
2020-07-10 13:20:00,39.1,39.15,39.09,39.12,30864.0,34.058,34.1015,34.0493,34.0754,30864.0
2020-07-10 13:30:00,39.13,39.2,39.12,39.2,9717.0,34.0841,34.1451,34.0754,34.1451,9717.0
2020-07-10 13:40:00,39.2,39.25,39.2,39.23,12099.0,34.1451,34.1886,34.1451,34.1712,12099.0
2020-07-10 13:50:00,39.23,39.26,39.18,39.21,27172.0,34.1712,34.1974,34.1277,34.1538,27172.0
2020-07-10 14:00:00,39.21,39.26,39.2,39.26,11432.0,34.1538,34.1974,34.1451,34.1974,11432.0
2020-07-10 14:10:00,39.26,39.29,39.23,39.25,28146.0,34.1974,34.2235,34.1712,34.1886,28146.0
2020-07-10 14:20:00,39.24,39.36,39.23,39.36,54069.0,34.1799,34.2845,34.1712,34.2845,54069.0
2020-07-10 14:30:00,39.36,39.38,39.29,39.34,67690.0,34.2845,34.3019,34.2235,34.267,67690.0
2020-07-10 14:40:00,39.33,39.34,39.28,39.3,33249.0,34.2583,34.267,34.2148,34.2322,33249.0
2020-07-10 14:50:00,39.3,39.33,39.26,39.27,49180.0,34.2322,34.2583,34.1974,34.2061,49180.0
2020-07-10 15:00:00,39.24,39.24,39.17,39.21,28404.0,34.1799,34.1799,34.119,34.1538,28404.0
2020-07-10 15:10:00,39.22,39.33,39.21,39.33,18141.0,34.1625,34.2583,34.1538,34.2583,18141.0
2020-07-10 15:20:00,39.32,39.35,39.3,39.31,18081.0,34.2496,34.2758,34.2322,34.2409,18081.0
2020-07-10 15:30:00,39.3,39.35,39.25,39.28,51290.0,34.2322,34.2758,34.1886,34.2148,51290.0
2020-07-10 15:40:00,39.29,39.34,39.21,39.34,50081.0,34.2235,34.267,34.1538,34.267,50081.0
2020-07-10 15:50:00,39.33,39.4,39.31,39.37,153560.0,34.2583,34.3193,34.2409,34.2932,153560.0
2020-07-13 09:30:00,39.76,39.89,39.58,39.79,120579.0,34.6329,34.7461,34.4761,34.659,120579.0
2020-07-13 09:40:00,39.81,39.85,39.54,39.66,61390.0,34.6764,34.7113,34.4413,34.5458,61390.0
2020-07-13 09:50:00,39.66,39.77,39.66,39.69,33450.0,34.5458,34.6416,34.5458,34.5719,33450.0
2020-07-13 10:00:00,39.68,39.82,39.58,39.79,26134.0,34.5632,34.6851,34.4761,34.659,26134.0
2020-07-13 10:10:00,39.79,39.84,39.74,39.8,21420.0,34.659,34.7026,34.6155,34.6677,21420.0
2020-07-13 10:20:00,39.81,39.86,39.76,39.78,16444.0,34.6764,34.72,34.6329,34.6503,16444.0
2020-07-13 10:30:00,39.79,39.89,39.78,39.79,26927.0,34.659,34.7461,34.6503,34.659,26927.0
2020-07-13 10:40:00,39.79,39.81,39.71,39.75,19175.0,34.659,34.6764,34.5893,34.6242,19175.0
2020-07-13 10:50:00,39.74,39.8,39.7,39.79,39403.0,34.6155,34.6677,34.5806,34.659,39403.0
2020-07-13 11:00:00,39.8,39.83,39.74,39.79,15628.0,34.6677,34.6939,34.6155,34.659,15628.0
2020-07-13 11:10:00,39.79,39.8,39.67,39.71,14050.0,34.659,34.6677,34.5545,34.5893,14050.0
2020-07-13 11:20:00,39.72,39.84,39.72,39.83,13816.0,34.598,34.7026,34.598,34.6939,13816.0
2020-07-13 11:30:00,39.82,39.83,39.68,39.71,14402.0,34.6851,34.6939,34.5632,34.5893,14402.0
2020-07-13 11:40:00,39.71,39.74,39.65,39.73,17204.0,34.5893,34.6155,34.5371,34.6067,17204.0
2020-07-13 11:50:00,39.74,39.74,39.64,39.65,15487.0,34.6155,34.6155,34.5284,34.5371,15487.0
2020-07-13 12:00:00,39.65,39.72,39.64,39.67,11764.0,34.5371,34.598,34.5284,34.5545,11764.0
2020-07-13 12:10:00,39.67,39.68,39.62,39.64,27170.0,34.5545,34.5632,34.5109,34.5284,27170.0
2020-07-13 12:20:00,39.64,39.69,39.63,39.64,16592.0,34.5284,34.5719,34.5196,34.5284,16592.0
2020-07-13 12:30:00,39.65,39.75,39.65,39.75,7236.0,34.5371,34.6242,34.5371,34.6242,7236.0
2020-07-13 12:40:00,39.74,39.77,39.68,39.75,10975.0,34.6155,34.6416,34.5632,34.6242,10975.0
2020-07-13 12:50:00,39.75,39.82,39.73,39.82,11007.0,34.6242,34.6851,34.6067,34.6851,11007.0
2020-07-13 13:00:00,39.82,39.83,39.74,39.76,15654.0,34.6851,34.6939,34.6155,34.6329,15654.0
2020-07-13 13:10:00,39.77,39.9,39.77,39.87,15268.0,34.6416,34.7548,34.6416,34.7287,15268.0
2020-07-13 13:20:00,39.88,39.88,39.82,39.83,8993.0,34.7374,34.7374,34.6851,34.6939,8993.0
2020-07-13 13:30:00,39.84,39.93,39.82,39.93,14892.0,34.7026,34.781,34.6851,34.781,14892.0
2020-07-13 13:40:00,39.93,40.08,39.91,40.05,78306.0,34.781,34.9116,34.7635,34.8855,78306.0
2020-07-13 13:50:00,40.08,40.1,40.02,40.04,34398.0,34.9116,34.929,34.8594,34.8768,34398.0
2020-07-13 14:00:00,40.04,40.07,39.97,39.98,22922.0,34.8768,34.9029,34.8158,34.8245,22922.0
2020-07-13 14:10:00,39.99,40.11,39.99,40.09,31856.0,34.8332,34.9377,34.8332,34.9203,31856.0
2020-07-13 14:20:00,40.09,40.11,40.01,40.11,38460.0,34.9203,34.9377,34.8506,34.9377,38460.0
2020-07-13 14:30:00,40.1,40.13,40.05,40.09,26405.0,34.929,34.9552,34.8855,34.9203,26405.0
2020-07-13 14:40:00,40.08,40.11,40.04,40.1,16640.0,34.9116,34.9377,34.8768,34.929,16640.0
2020-07-13 14:50:00,40.08,40.15,40.05,40.13,22432.0,34.9116,34.9726,34.8855,34.9552,22432.0
2020-07-13 15:00:00,40.13,40.14,39.97,39.99,35277.0,34.9552,34.9639,34.8158,34.8332,35277.0
2020-07-13 15:10:00,39.99,40.08,39.99,40.04,31124.0,34.8332,34.9116,34.8332,34.8768,31124.0
2020-07-13 15:20:00,40.04,40.07,39.99,40.02,88118.0,34.8768,34.9029,34.8332,34.8594,88118.0
2020-07-13 15:30:00,40.01,40.07,39.75,39.75,234477.0,34.8506,34.9029,34.6242,34.6242,234477.0
2020-07-13 15:40:00,39.75,39.89,39.6,39.62,236076.0,34.6242,34.7461,34.4935,34.5109,236076.0
2020-07-13 15:50:00,39.62,39.81,39.58,39.77,338713.0,34.5109,34.6764,34.4761,34.6416,338713.0
2020-07-14 09:30:00,39.79,39.88,39.44,39.62,73849.0,34.659,34.7374,34.3541,34.5109,73849.0
2020-07-14 09:40:00,39.65,39.84,39.53,39.79,40129.0,34.5371,34.7026,34.4325,34.659,40129.0
2020-07-14 09:50:00,39.79,39.99,39.72,39.97,47205.0,34.659,34.8332,34.598,34.8158,47205.0
2020-07-14 10:00:00,39.96,40.08,39.84,39.89,35357.0,34.8071,34.9116,34.7026,34.7461,35357.0
2020-07-14 10:10:00,39.92,40.17,39.91,40.15,26773.0,34.7722,34.99,34.7635,34.9726,26773.0
2020-07-14 10:20:00,40.16,40.27,40.11,40.27,21563.0,34.9813,35.0771,34.9377,35.0771,21563.0
2020-07-14 10:30:00,40.3,40.48,40.25,40.48,52379.0,35.1032,35.26,35.0597,35.26,52379.0
2020-07-14 10:40:00,40.48,40.51,40.28,40.28,19909.0,35.26,35.2862,35.0858,35.0858,19909.0
2020-07-14 10:50:00,40.29,40.44,40.28,40.43,26343.0,35.0945,35.2252,35.0858,35.2165,26343.0
2020-07-14 11:00:00,40.43,40.56,40.42,40.53,24149.0,35.2165,35.3297,35.2078,35.3036,24149.0
2020-07-14 11:10:00,40.5,40.51,40.38,40.41,15241.0,35.2775,35.2862,35.1729,35.1991,15241.0
2020-07-14 11:20:00,40.43,40.54,40.37,40.46,59250.0,35.2165,35.3123,35.1642,35.2426,59250.0
2020-07-14 11:30:00,40.45,40.57,40.45,40.48,33134.0,35.2339,35.3384,35.2339,35.26,33134.0
2020-07-14 11:40:00,40.48,40.52,40.45,40.48,104894.0,35.26,35.2949,35.2339,35.26,104894.0
2020-07-14 11:50:00,40.48,40.49,40.42,40.44,27719.0,35.26,35.2687,35.2078,35.2252,27719.0
2020-07-14 12:00:00,40.43,40.44,40.26,40.26,23228.0,35.2165,35.2252,35.0684,35.0684,23228.0
2020-07-14 12:10:00,40.25,40.28,40.22,40.27,39303.0,35.0597,35.0858,35.0336,35.0771,39303.0
2020-07-14 12:20:00,40.26,40.3,40.23,40.23,38280.0,35.0684,35.1032,35.0423,35.0423,38280.0
2020-07-14 12:30:00,40.24,40.28,40.23,40.27,22667.0,35.051,35.0858,35.0423,35.0771,22667.0
2020-07-14 12:40:00,40.27,40.37,40.26,40.37,9520.0,35.0771,35.1642,35.0684,35.1642,9520.0
2020-07-14 12:50:00,40.36,40.38,40.33,40.35,9637.0,35.1555,35.1729,35.1294,35.1468,9637.0
2020-07-14 13:00:00,40.35,40.35,40.29,40.29,15820.0,35.1468,35.1468,35.0945,35.0945,15820.0
2020-07-14 13:10:00,40.28,40.31,40.27,40.29,21989.0,35.0858,35.112,35.0771,35.0945,21989.0
2020-07-14 13:20:00,40.3,40.36,40.29,40.34,20518.0,35.1032,35.1555,35.0945,35.1381,20518.0
2020-07-14 13:30:00,40.34,40.41,40.32,40.39,12106.0,35.1381,35.1991,35.1207,35.1816,12106.0
2020-07-14 13:40:00,40.39,40.4,40.36,40.37,9808.0,35.1816,35.1904,35.1555,35.1642,9808.0
2020-07-14 13:50:00,40.37,40.43,40.22,40.3,48287.0,35.1642,35.2165,35.0336,35.1032,48287.0
2020-07-14 14:00:00,40.28,40.41,40.27,40.34,17834.0,35.0858,35.1991,35.0771,35.1381,17834.0
2020-07-14 14:10:00,40.35,40.4,40.32,40.37,19690.0,35.1468,35.1904,35.1207,35.1642,19690.0
2020-07-14 14:20:00,40.36,40.4,40.28,40.3,16206.0,35.1555,35.1904,35.0858,35.1032,16206.0
2020-07-14 14:30:00,40.3,40.33,40.27,40.3,13915.0,35.1032,35.1294,35.0771,35.1032,13915.0
2020-07-14 14:40:00,40.3,40.33,40.23,40.24,22338.0,35.1032,35.1294,35.0423,35.051,22338.0
2020-07-14 14:50:00,40.25,40.35,40.24,40.32,19604.0,35.0597,35.1468,35.051,35.1207,19604.0
2020-07-14 15:00:00,40.33,40.36,40.28,40.32,24355.0,35.1294,35.1555,35.0858,35.1207,24355.0
2020-07-14 15:10:00,40.33,40.34,40.29,40.32,17753.0,35.1294,35.1381,35.0945,35.1207,17753.0
2020-07-14 15:20:00,40.32,40.45,40.32,40.45,53953.0,35.1207,35.2339,35.1207,35.2339,53953.0
2020-07-14 15:30:00,40.45,40.5,40.39,40.41,102376.0,35.2339,35.2775,35.1816,35.1991,102376.0
2020-07-14 15:40:00,40.41,40.48,40.38,40.46,74087.0,35.1991,35.26,35.1729,35.2426,74087.0
2020-07-14 15:50:00,40.46,40.52,40.4,40.43,251091.0,35.2426,35.2949,35.1904,35.2165,251091.0
2020-07-15 09:30:00,41.0,41.2,40.9,40.91,194461.0,35.713,35.8872,35.6259,35.6346,194461.0
2020-07-15 09:40:00,40.91,41.01,40.83,40.96,30765.0,35.6346,35.7217,35.5649,35.6781,30765.0
2020-07-15 09:50:00,40.97,41.0,40.86,40.93,33243.0,35.6868,35.713,35.591,35.652,33243.0
2020-07-15 10:00:00,40.9,40.9,40.64,40.74,32843.0,35.6259,35.6259,35.3994,35.4865,32843.0
2020-07-15 10:10:00,40.75,40.77,40.63,40.69,28051.0,35.4952,35.5126,35.3907,35.443,28051.0
2020-07-15 10:20:00,40.7,40.72,40.6,40.71,68913.0,35.4517,35.4691,35.3646,35.4604,68913.0
2020-07-15 10:30:00,40.71,40.91,40.71,40.89,19581.0,35.4604,35.6346,35.4604,35.6172,19581.0
2020-07-15 10:40:00,40.89,40.98,40.84,40.87,11699.0,35.6172,35.6956,35.5736,35.5997,11699.0
2020-07-15 10:50:00,40.9,40.94,40.81,40.86,32059.0,35.6259,35.6607,35.5475,35.591,32059.0
2020-07-15 11:00:00,40.87,40.92,40.82,40.85,33238.0,35.5997,35.6433,35.5562,35.5823,33238.0
2020-07-15 11:10:00,40.85,40.89,40.8,40.86,29405.0,35.5823,35.6172,35.5388,35.591,29405.0
2020-07-15 11:20:00,40.87,40.9,40.77,40.87,26972.0,35.5997,35.6259,35.5126,35.5997,26972.0
2020-07-15 11:30:00,40.87,40.91,40.79,40.79,20121.0,35.5997,35.6346,35.5301,35.5301,20121.0
2020-07-15 11:40:00,40.78,40.85,40.74,40.84,16797.0,35.5214,35.5823,35.4865,35.5736,16797.0
2020-07-15 11:50:00,40.85,40.88,40.79,40.79,18242.0,35.5823,35.6085,35.5301,35.5301,18242.0
2020-07-15 12:00:00,40.78,40.9,40.77,40.9,47217.0,35.5214,35.6259,35.5126,35.6259,47217.0
2020-07-15 12:10:00,40.89,40.96,40.83,40.95,20801.0,35.6172,35.6781,35.5649,35.6694,20801.0
2020-07-15 12:20:00,40.95,40.98,40.94,40.96,14534.0,35.6694,35.6956,35.6607,35.6781,14534.0
2020-07-15 12:30:00,40.96,40.97,40.84,40.84,27859.0,35.6781,35.6868,35.5736,35.5736,27859.0
2020-07-15 12:40:00,40.85,40.95,40.82,40.95,18618.0,35.5823,35.6694,35.5562,35.6694,18618.0
2020-07-15 12:50:00,40.95,40.99,40.95,40.99,10091.0,35.6694,35.7043,35.6694,35.7043,10091.0
2020-07-15 13:00:00,40.99,41.07,40.97,41.04,83635.0,35.7043,35.774,35.6868,35.7478,83635.0
2020-07-15 13:10:00,41.05,41.09,41.02,41.08,18150.0,35.7565,35.7914,35.7304,35.7827,18150.0
2020-07-15 13:20:00,41.09,41.16,41.08,41.15,45575.0,35.7914,35.8523,35.7827,35.8436,45575.0
2020-07-15 13:30:00,41.14,41.18,41.13,41.14,13528.0,35.8349,35.8698,35.8262,35.8349,13528.0
2020-07-15 13:40:00,41.13,41.15,41.08,41.09,11415.0,35.8262,35.8436,35.7827,35.7914,11415.0
2020-07-15 13:50:00,41.08,41.08,40.98,41.02,16113.0,35.7827,35.7827,35.6956,35.7304,16113.0
2020-07-15 14:00:00,41.02,41.07,40.93,40.94,25897.0,35.7304,35.774,35.652,35.6607,25897.0
2020-07-15 14:10:00,40.95,40.97,40.88,40.88,11242.0,35.6694,35.6868,35.6085,35.6085,11242.0
2020-07-15 14:20:00,40.88,40.91,40.86,40.88,19100.0,35.6085,35.6346,35.591,35.6085,19100.0
2020-07-15 14:30:00,40.88,40.95,40.88,40.91,43230.0,35.6085,35.6694,35.6085,35.6346,43230.0
2020-07-15 14:40:00,40.92,40.97,40.91,40.94,28713.0,35.6433,35.6868,35.6346,35.6607,28713.0
2020-07-15 14:50:00,40.93,40.95,40.85,40.86,24289.0,35.652,35.6694,35.5823,35.591,24289.0
2020-07-15 15:00:00,40.86,40.93,40.85,40.89,39371.0,35.591,35.652,35.5823,35.6172,39371.0
2020-07-15 15:10:00,40.89,40.9,40.82,40.88,28646.0,35.6172,35.6259,35.5562,35.6085,28646.0
2020-07-15 15:20:00,40.87,40.91,40.83,40.89,29966.0,35.5997,35.6346,35.5649,35.6172,29966.0
2020-07-15 15:30:00,40.88,40.97,40.88,40.94,50231.0,35.6085,35.6868,35.6085,35.6607,50231.0
2020-07-15 15:40:00,40.94,41.08,40.92,41.07,76301.0,35.6607,35.7827,35.6433,35.774,76301.0
2020-07-15 15:50:00,41.07,41.07,40.86,40.89,173085.0,35.774,35.774,35.591,35.6172,173085.0
2020-07-16 09:30:00,40.82,40.88,40.68,40.72,49958.0,35.5562,35.6085,35.4342,35.4691,49958.0
2020-07-16 09:40:00,40.73,40.88,40.69,40.85,16692.0,35.4778,35.6085,35.443,35.5823,16692.0
2020-07-16 09:50:00,40.81,40.9,40.69,40.72,124400.0,35.5475,35.6259,35.443,35.4691,124400.0
2020-07-16 10:00:00,40.72,40.89,40.72,40.86,117724.0,35.4691,35.6172,35.4691,35.591,117724.0
2020-07-16 10:10:00,40.87,41.01,40.87,40.99,18300.0,35.5997,35.7217,35.5997,35.7043,18300.0
2020-07-16 10:20:00,40.97,41.05,40.96,41.04,30195.0,35.6868,35.7565,35.6781,35.7478,30195.0
2020-07-16 10:30:00,41.04,41.1,41.02,41.04,116883.0,35.7478,35.8001,35.7304,35.7478,116883.0
2020-07-16 10:40:00,41.03,41.14,41.02,41.12,229727.0,35.7391,35.8349,35.7304,35.8175,229727.0
2020-07-16 10:50:00,41.12,41.12,40.95,40.96,61939.0,35.8175,35.8175,35.6694,35.6781,61939.0
2020-07-16 11:00:00,40.96,41.02,40.96,40.99,53631.0,35.6781,35.7304,35.6781,35.7043,53631.0
2020-07-16 11:10:00,40.99,41.23,40.98,41.2,208168.0,35.7043,35.9133,35.6956,35.8872,208168.0
2020-07-16 11:20:00,41.21,41.34,41.21,41.3,44312.0,35.8959,36.0091,35.8959,35.9743,44312.0
2020-07-16 11:30:00,41.31,41.33,41.21,41.26,27521.0,35.983,36.0004,35.8959,35.9395,27521.0
2020-07-16 11:40:00,41.26,41.26,41.2,41.25,25213.0,35.9395,35.9395,35.8872,35.9307,25213.0
2020-07-16 11:50:00,41.25,41.26,41.17,41.17,24904.0,35.9307,35.9395,35.8611,35.8611,24904.0
2020-07-16 12:00:00,41.17,41.2,41.13,41.2,27013.0,35.8611,35.8872,35.8262,35.8872,27013.0
2020-07-16 12:10:00,41.2,41.22,41.04,41.04,21867.0,35.8872,35.9046,35.7478,35.7478,21867.0
2020-07-16 12:20:00,41.02,41.03,40.98,41.0,26937.0,35.7304,35.7391,35.6956,35.713,26937.0
2020-07-16 12:30:00,41.01,41.02,40.96,40.97,16461.0,35.7217,35.7304,35.6781,35.6868,16461.0
2020-07-16 12:40:00,40.96,40.98,40.92,40.97,15910.0,35.6781,35.6956,35.6433,35.6868,15910.0
2020-07-16 12:50:00,40.98,40.98,40.87,40.88,15210.0,35.6956,35.6956,35.5997,35.6085,15210.0
2020-07-16 13:00:00,40.88,40.91,40.87,40.89,8132.0,35.6085,35.6346,35.5997,35.6172,8132.0
2020-07-16 13:10:00,40.89,40.92,40.85,40.91,9978.0,35.6172,35.6433,35.5823,35.6346,9978.0
2020-07-16 13:20:00,40.91,40.91,40.86,40.91,6877.0,35.6346,35.6346,35.591,35.6346,6877.0
2020-07-16 13:30:00,40.9,40.91,40.84,40.84,11922.0,35.6259,35.6346,35.5736,35.5736,11922.0
2020-07-16 13:40:00,40.86,40.91,40.85,40.85,14223.0,35.591,35.6346,35.5823,35.5823,14223.0
2020-07-16 13:50:00,40.84,40.84,40.72,40.74,21932.0,35.5736,35.5736,35.4691,35.4865,21932.0
2020-07-16 14:00:00,40.73,40.8,40.73,40.8,11762.0,35.4778,35.5388,35.4778,35.5388,11762.0
2020-07-16 14:10:00,40.8,40.83,40.78,40.8,7778.0,35.5388,35.5649,35.5214,35.5388,7778.0
2020-07-16 14:20:00,40.81,40.81,40.71,40.71,9042.0,35.5475,35.5475,35.4604,35.4604,9042.0
2020-07-16 14:30:00,40.7,40.73,40.6,40.63,16195.0,35.4517,35.4778,35.3646,35.3907,16195.0
2020-07-16 14:40:00,40.63,40.66,40.58,40.59,15100.0,35.3907,35.4168,35.3471,35.3559,15100.0
2020-07-16 14:50:00,40.59,40.67,40.59,40.6,14310.0,35.3559,35.4255,35.3559,35.3646,14310.0
2020-07-16 15:00:00,40.63,40.66,40.59,40.6,17895.0,35.3907,35.4168,35.3559,35.3646,17895.0
2020-07-16 15:10:00,40.59,40.71,40.58,40.69,12256.0,35.3559,35.4604,35.3471,35.443,12256.0
2020-07-16 15:20:00,40.69,40.8,40.68,40.79,15437.0,35.443,35.5388,35.4342,35.5301,15437.0
2020-07-16 15:30:00,40.8,40.85,40.75,40.84,49286.0,35.5388,35.5823,35.4952,35.5736,49286.0
2020-07-16 15:40:00,40.84,40.91,40.8,40.91,79616.0,35.5736,35.6346,35.5388,35.6346,79616.0
2020-07-16 15:50:00,40.9,40.97,40.86,40.96,209936.0,35.6259,35.6868,35.591,35.6781,209936.0
2020-07-17 09:30:00,41.08,41.08,40.9,41.02,129638.0,35.7827,35.7827,35.6259,35.7304,129638.0
2020-07-17 09:40:00,41.01,41.27,41.0,41.27,59090.0,35.7217,35.9482,35.713,35.9482,59090.0
2020-07-17 09:50:00,41.26,41.33,41.23,41.29,59600.0,35.9395,36.0004,35.9133,35.9656,59600.0
2020-07-17 10:00:00,41.28,41.31,41.15,41.16,65301.0,35.9569,35.983,35.8436,35.8523,65301.0
2020-07-17 10:10:00,41.17,41.28,41.17,41.26,22348.0,35.8611,35.9569,35.8611,35.9395,22348.0
2020-07-17 10:20:00,41.28,41.28,41.13,41.17,15239.0,35.9569,35.9569,35.8262,35.8611,15239.0
2020-07-17 10:30:00,41.17,41.18,41.12,41.14,19961.0,35.8611,35.8698,35.8175,35.8349,19961.0
2020-07-17 10:40:00,41.13,41.15,41.08,41.15,24928.0,35.8262,35.8436,35.7827,35.8436,24928.0
2020-07-17 10:50:00,41.15,41.23,41.14,41.22,16322.0,35.8436,35.9133,35.8349,35.9046,16322.0
2020-07-17 11:00:00,41.22,41.27,41.2,41.22,10000.0,35.9046,35.9482,35.8872,35.9046,10000.0
2020-07-17 11:10:00,41.21,41.22,41.11,41.11,14888.0,35.8959,35.9046,35.8088,35.8088,14888.0
2020-07-17 11:20:00,41.12,41.16,41.1,41.1,20841.0,35.8175,35.8523,35.8001,35.8001,20841.0
2020-07-17 11:30:00,41.12,41.14,41.08,41.13,12097.0,35.8175,35.8349,35.7827,35.8262,12097.0
2020-07-17 11:40:00,41.13,41.16,41.09,41.09,10675.0,35.8262,35.8523,35.7914,35.7914,10675.0
2020-07-17 11:50:00,41.1,41.13,41.06,41.11,12777.0,35.8001,35.8262,35.7652,35.8088,12777.0
2020-07-17 12:00:00,41.11,41.14,41.09,41.1,13804.0,35.8088,35.8349,35.7914,35.8001,13804.0
2020-07-17 12:10:00,41.1,41.11,41.06,41.08,19769.0,35.8001,35.8088,35.7652,35.7827,19769.0
2020-07-17 12:20:00,41.08,41.1,41.03,41.04,13864.0,35.7827,35.8001,35.7391,35.7478,13864.0
2020-07-17 12:30:00,41.02,41.09,41.02,41.07,14285.0,35.7304,35.7914,35.7304,35.774,14285.0
2020-07-17 12:40:00,41.06,41.1,41.04,41.09,10412.0,35.7652,35.8001,35.7478,35.7914,10412.0
2020-07-17 12:50:00,41.09,41.1,41.05,41.05,12748.0,35.7914,35.8001,35.7565,35.7565,12748.0
2020-07-17 13:00:00,41.06,41.1,41.05,41.08,8280.0,35.7652,35.8001,35.7565,35.7827,8280.0
2020-07-17 13:10:00,41.09,41.17,41.09,41.1,16353.0,35.7914,35.8611,35.7914,35.8001,16353.0
2020-07-17 13:20:00,41.11,41.18,41.1,41.18,28804.0,35.8088,35.8698,35.8001,35.8698,28804.0
2020-07-17 13:30:00,41.17,41.18,41.13,41.15,9363.0,35.8611,35.8698,35.8262,35.8436,9363.0
2020-07-17 13:40:00,41.15,41.18,41.15,41.16,11947.0,35.8436,35.8698,35.8436,35.8523,11947.0
2020-07-17 13:50:00,41.16,41.18,41.15,41.17,25279.0,35.8523,35.8698,35.8436,35.8611,25279.0
2020-07-17 14:00:00,41.16,41.17,41.08,41.09,15268.0,35.8523,35.8611,35.7827,35.7914,15268.0
2020-07-17 14:10:00,41.09,41.12,41.05,41.12,20020.0,35.7914,35.8175,35.7565,35.8175,20020.0
2020-07-17 14:20:00,41.12,41.15,41.09,41.15,10540.0,35.8175,35.8436,35.7914,35.8436,10540.0
2020-07-17 14:30:00,41.13,41.14,41.09,41.11,10789.0,35.8262,35.8349,35.7914,35.8088,10789.0
2020-07-17 14:40:00,41.11,41.12,41.05,41.07,14134.0,35.8088,35.8175,35.7565,35.774,14134.0
2020-07-17 14:50:00,41.07,41.09,41.03,41.04,18445.0,35.774,35.7914,35.7391,35.7478,18445.0
2020-07-17 15:00:00,41.04,41.13,41.04,41.13,27717.0,35.7478,35.8262,35.7478,35.8262,27717.0
2020-07-17 15:10:00,41.12,41.13,41.08,41.12,18119.0,35.8175,35.8262,35.7827,35.8175,18119.0
2020-07-17 15:20:00,41.12,41.19,41.12,41.17,38637.0,35.8175,35.8785,35.8175,35.8611,38637.0
2020-07-17 15:30:00,41.17,41.21,41.16,41.18,37168.0,35.8611,35.8959,35.8523,35.8698,37168.0
2020-07-17 15:40:00,41.19,41.26,41.17,41.24,60985.0,35.8785,35.9395,35.8611,35.922,60985.0
2020-07-17 15:50:00,41.26,41.3,41.13,41.19,161277.0,35.9395,35.9743,35.8262,35.8785,161277.0
2020-07-20 09:30:00,41.0,41.0,40.68,40.9,84602.0,35.713,35.713,35.4342,35.6259,84602.0
2020-07-20 09:40:00,40.89,40.91,40.49,40.49,40499.0,35.6172,35.6346,35.2687,35.2687,40499.0
2020-07-20 09:50:00,40.49,40.6,40.43,40.54,40100.0,35.2687,35.3646,35.2165,35.3123,40100.0
2020-07-20 10:00:00,40.54,40.55,40.43,40.48,30903.0,35.3123,35.321,35.2165,35.26,30903.0
2020-07-20 10:10:00,40.49,40.58,40.45,40.53,62148.0,35.2687,35.3471,35.2339,35.3036,62148.0
2020-07-20 10:20:00,40.53,40.59,40.52,40.58,25607.0,35.3036,35.3559,35.2949,35.3471,25607.0
2020-07-20 10:30:00,40.59,40.72,40.53,40.68,35083.0,35.3559,35.4691,35.3036,35.4342,35083.0
2020-07-20 10:40:00,40.68,40.75,40.66,40.75,22959.0,35.4342,35.4952,35.4168,35.4952,22959.0
2020-07-20 10:50:00,40.76,40.77,40.62,40.63,18988.0,35.5039,35.5126,35.382,35.3907,18988.0
2020-07-20 11:00:00,40.63,40.69,40.6,40.68,16127.0,35.3907,35.443,35.3646,35.4342,16127.0
2020-07-20 11:10:00,40.69,40.69,40.56,40.59,25159.0,35.443,35.443,35.3297,35.3559,25159.0
2020-07-20 11:20:00,40.59,40.64,40.56,40.61,26333.0,35.3559,35.3994,35.3297,35.3733,26333.0
2020-07-20 11:30:00,40.6,40.61,40.55,40.59,49237.0,35.3646,35.3733,35.321,35.3559,49237.0
2020-07-20 11:40:00,40.6,40.6,40.52,40.54,52590.0,35.3646,35.3646,35.2949,35.3123,52590.0
2020-07-20 11:50:00,40.54,40.54,40.47,40.48,29394.0,35.3123,35.3123,35.2513,35.26,29394.0
2020-07-20 12:00:00,40.49,40.5,40.4,40.44,36972.0,35.2687,35.2775,35.1904,35.2252,36972.0
2020-07-20 12:10:00,40.44,40.48,40.43,40.45,18036.0,35.2252,35.26,35.2165,35.2339,18036.0
2020-07-20 12:20:00,40.45,40.46,40.41,40.45,21675.0,35.2339,35.2426,35.1991,35.2339,21675.0
2020-07-20 12:30:00,40.46,40.49,40.4,40.4,25014.0,35.2426,35.2687,35.1904,35.1904,25014.0
2020-07-20 12:40:00,40.4,40.47,40.38,40.47,23673.0,35.1904,35.2513,35.1729,35.2513,23673.0
2020-07-20 12:50:00,40.46,40.46,40.42,40.43,14175.0,35.2426,35.2426,35.2078,35.2165,14175.0
2020-07-20 13:00:00,40.44,40.47,40.42,40.45,31124.0,35.2252,35.2513,35.2078,35.2339,31124.0
2020-07-20 13:10:00,40.45,40.51,40.43,40.51,23399.0,35.2339,35.2862,35.2165,35.2862,23399.0
2020-07-20 13:20:00,40.51,40.52,40.48,40.51,19053.0,35.2862,35.2949,35.26,35.2862,19053.0
2020-07-20 13:30:00,40.51,40.52,40.49,40.49,10952.0,35.2862,35.2949,35.2687,35.2687,10952.0
2020-07-20 13:40:00,40.5,40.55,40.48,40.48,16904.0,35.2775,35.321,35.26,35.26,16904.0
2020-07-20 13:50:00,40.48,40.57,40.48,40.55,17526.0,35.26,35.3384,35.26,35.321,17526.0
2020-07-20 14:00:00,40.54,40.54,40.45,40.46,33400.0,35.3123,35.3123,35.2339,35.2426,33400.0
2020-07-20 14:10:00,40.46,40.47,40.4,40.44,21341.0,35.2426,35.2513,35.1904,35.2252,21341.0
2020-07-20 14:20:00,40.44,40.45,40.41,40.44,13342.0,35.2252,35.2339,35.1991,35.2252,13342.0
2020-07-20 14:30:00,40.44,40.47,40.4,40.41,24772.0,35.2252,35.2513,35.1904,35.1991,24772.0
2020-07-20 14:40:00,40.41,40.41,40.36,40.39,27331.0,35.1991,35.1991,35.1555,35.1816,27331.0
2020-07-20 14:50:00,40.39,40.4,40.32,40.32,21054.0,35.1816,35.1904,35.1207,35.1207,21054.0
2020-07-20 15:00:00,40.32,40.39,40.32,40.34,26790.0,35.1207,35.1816,35.1207,35.1381,26790.0
2020-07-20 15:10:00,40.34,40.37,40.3,40.33,35379.0,35.1381,35.1642,35.1032,35.1294,35379.0
2020-07-20 15:20:00,40.33,40.36,40.32,40.35,36535.0,35.1294,35.1555,35.1207,35.1468,36535.0
2020-07-20 15:30:00,40.34,40.42,40.32,40.39,47310.0,35.1381,35.2078,35.1207,35.1816,47310.0
2020-07-20 15:40:00,40.39,40.42,40.34,40.39,65155.0,35.1816,35.2078,35.1381,35.1816,65155.0
2020-07-20 15:50:00,40.37,40.39,40.22,40.22,276279.0,35.1642,35.1816,35.0336,35.0336,276279.0
2020-07-21 09:30:00,40.36,40.95,40.3,40.93,134142.0,35.1555,35.6694,35.1032,35.652,134142.0
2020-07-21 09:40:00,40.96,41.09,40.83,40.97,41394.0,35.6781,35.7914,35.5649,35.6868,41394.0
2020-07-21 09:50:00,41.0,41.09,40.96,41.08,38879.0,35.713,35.7914,35.6781,35.7827,38879.0
2020-07-21 10:00:00,41.1,41.12,40.99,41.01,40059.0,35.8001,35.8175,35.7043,35.7217,40059.0
2020-07-21 10:10:00,41.01,41.11,40.89,40.93,38370.0,35.7217,35.8088,35.6172,35.652,38370.0
2020-07-21 10:20:00,40.93,40.99,40.9,40.94,26004.0,35.652,35.7043,35.6259,35.6607,26004.0
2020-07-21 10:30:00,40.95,41.08,40.94,41.07,21551.0,35.6694,35.7827,35.6607,35.774,21551.0
2020-07-21 10:40:00,41.07,41.19,41.0,41.16,40443.0,35.774,35.8785,35.713,35.8523,40443.0
2020-07-21 10:50:00,41.15,41.27,41.12,41.26,27084.0,35.8436,35.9482,35.8175,35.9395,27084.0
2020-07-21 11:00:00,41.26,41.3,41.23,41.25,24720.0,35.9395,35.9743,35.9133,35.9307,24720.0
2020-07-21 11:10:00,41.24,41.34,41.22,41.3,37088.0,35.922,36.0091,35.9046,35.9743,37088.0
2020-07-21 11:20:00,41.29,41.32,41.26,41.29,27669.0,35.9656,35.9917,35.9395,35.9656,27669.0
2020-07-21 11:30:00,41.29,41.34,41.23,41.29,18681.0,35.9656,36.0091,35.9133,35.9656,18681.0
2020-07-21 11:40:00,41.29,41.32,41.22,41.27,22045.0,35.9656,35.9917,35.9046,35.9482,22045.0
2020-07-21 11:50:00,41.26,41.3,41.23,41.3,19334.0,35.9395,35.9743,35.9133,35.9743,19334.0
2020-07-21 12:00:00,41.3,41.31,41.22,41.24,14608.0,35.9743,35.983,35.9046,35.922,14608.0
2020-07-21 12:10:00,41.24,41.24,41.17,41.19,19113.0,35.922,35.922,35.8611,35.8785,19113.0
2020-07-21 12:20:00,41.18,41.19,41.13,41.19,15028.0,35.8698,35.8785,35.8262,35.8785,15028.0
2020-07-21 12:30:00,41.2,41.2,41.16,41.16,13223.0,35.8872,35.8872,35.8523,35.8523,13223.0
2020-07-21 12:40:00,41.16,41.26,41.16,41.2,9032.0,35.8523,35.9395,35.8523,35.8872,9032.0
2020-07-21 12:50:00,41.2,41.2,41.14,41.15,16987.0,35.8872,35.8872,35.8349,35.8436,16987.0
2020-07-21 13:00:00,41.15,41.17,41.12,41.16,12182.0,35.8436,35.8611,35.8175,35.8523,12182.0
2020-07-21 13:10:00,41.15,41.17,41.1,41.1,14787.0,35.8436,35.8611,35.8001,35.8001,14787.0
2020-07-21 13:20:00,41.09,41.12,41.08,41.09,15990.0,35.7914,35.8175,35.7827,35.7914,15990.0
2020-07-21 13:30:00,41.09,41.1,41.03,41.07,9897.0,35.7914,35.8001,35.7391,35.774,9897.0
2020-07-21 13:40:00,41.05,41.06,40.98,41.01,16490.0,35.7565,35.7652,35.6956,35.7217,16490.0
2020-07-21 13:50:00,41.01,41.01,40.95,40.96,13516.0,35.7217,35.7217,35.6694,35.6781,13516.0
2020-07-21 14:00:00,40.96,40.99,40.84,40.85,14255.0,35.6781,35.7043,35.5736,35.5823,14255.0
2020-07-21 14:10:00,40.86,40.88,40.81,40.84,16621.0,35.591,35.6085,35.5475,35.5736,16621.0
2020-07-21 14:20:00,40.85,40.86,40.81,40.85,17475.0,35.5823,35.591,35.5475,35.5823,17475.0
2020-07-21 14:30:00,40.86,40.91,40.85,40.89,14832.0,35.591,35.6346,35.5823,35.6172,14832.0
2020-07-21 14:40:00,40.89,40.92,40.87,40.91,16772.0,35.6172,35.6433,35.5997,35.6346,16772.0
2020-07-21 14:50:00,40.92,40.94,40.9,40.93,14721.0,35.6433,35.6607,35.6259,35.652,14721.0
2020-07-21 15:00:00,40.92,40.94,40.89,40.92,22331.0,35.6433,35.6607,35.6172,35.6433,22331.0
2020-07-21 15:10:00,40.91,40.92,40.82,40.84,22131.0,35.6346,35.6433,35.5562,35.5736,22131.0
2020-07-21 15:20:00,40.84,40.89,40.83,40.86,24829.0,35.5736,35.6172,35.5649,35.591,24829.0
2020-07-21 15:30:00,40.86,40.88,40.79,40.8,34781.0,35.591,35.6085,35.5301,35.5388,34781.0
2020-07-21 15:40:00,40.8,40.86,40.76,40.8,55583.0,35.5388,35.591,35.5039,35.5388,55583.0
2020-07-21 15:50:00,40.79,40.89,40.74,40.86,209094.0,35.5301,35.6172,35.4865,35.591,209094.0
2020-07-22 09:30:00,40.78,40.84,40.59,40.8,64133.0,35.5214,35.5736,35.3559,35.5388,64133.0
2020-07-22 09:40:00,40.81,40.91,40.79,40.86,20320.0,35.5475,35.6346,35.5301,35.591,20320.0
2020-07-22 09:50:00,40.84,40.89,40.73,40.74,20629.0,35.5736,35.6172,35.4778,35.4865,20629.0
2020-07-22 10:00:00,40.75,40.84,40.68,40.83,31831.0,35.4952,35.5736,35.4342,35.5649,31831.0
2020-07-22 10:10:00,40.82,40.85,40.76,40.76,21654.0,35.5562,35.5823,35.5039,35.5039,21654.0
2020-07-22 10:20:00,40.74,40.77,40.69,40.72,20966.0,35.4865,35.5126,35.443,35.4691,20966.0
2020-07-22 10:30:00,40.72,40.96,40.71,40.93,20923.0,35.4691,35.6781,35.4604,35.652,20923.0
2020-07-22 10:40:00,40.93,41.05,40.91,40.99,18759.0,35.652,35.7565,35.6346,35.7043,18759.0
2020-07-22 10:50:00,40.98,41.05,40.94,41.05,13381.0,35.6956,35.7565,35.6607,35.7565,13381.0
2020-07-22 11:00:00,41.04,41.06,40.95,40.95,12249.0,35.7478,35.7652,35.6694,35.6694,12249.0
2020-07-22 11:10:00,40.95,41.0,40.92,40.93,16929.0,35.6694,35.713,35.6433,35.652,16929.0
2020-07-22 11:20:00,40.92,40.97,40.91,40.94,10595.0,35.6433,35.6868,35.6346,35.6607,10595.0
2020-07-22 11:30:00,40.93,40.94,40.88,40.92,10774.0,35.652,35.6607,35.6085,35.6433,10774.0
2020-07-22 11:40:00,40.92,40.94,40.89,40.9,7230.0,35.6433,35.6607,35.6172,35.6259,7230.0
2020-07-22 11:50:00,40.9,40.96,40.89,40.95,17412.0,35.6259,35.6781,35.6172,35.6694,17412.0
2020-07-22 12:00:00,40.95,41.0,40.94,40.94,7165.0,35.6694,35.713,35.6607,35.6607,7165.0
2020-07-22 12:10:00,40.94,41.03,40.94,40.99,11501.0,35.6607,35.7391,35.6607,35.7043,11501.0
2020-07-22 12:20:00,40.97,41.03,40.97,41.02,10213.0,35.6868,35.7391,35.6868,35.7304,10213.0
2020-07-22 12:30:00,41.02,41.04,41.0,41.03,7233.0,35.7304,35.7478,35.713,35.7391,7233.0
2020-07-22 12:40:00,41.03,41.05,41.01,41.04,6895.0,35.7391,35.7565,35.7217,35.7478,6895.0
2020-07-22 12:50:00,41.04,41.08,41.04,41.05,9846.0,35.7478,35.7827,35.7478,35.7565,9846.0
2020-07-22 13:00:00,41.05,41.07,41.02,41.06,14794.0,35.7565,35.774,35.7304,35.7652,14794.0
2020-07-22 13:10:00,41.05,41.07,41.04,41.05,7395.0,35.7565,35.774,35.7478,35.7565,7395.0
2020-07-22 13:20:00,41.05,41.05,40.94,40.95,33175.0,35.7565,35.7565,35.6607,35.6694,33175.0
2020-07-22 13:30:00,40.95,40.97,40.94,40.96,8003.0,35.6694,35.6868,35.6607,35.6781,8003.0
2020-07-22 13:40:00,40.96,40.96,40.89,40.91,17445.0,35.6781,35.6781,35.6172,35.6346,17445.0
2020-07-22 13:50:00,40.91,40.95,40.89,40.92,9979.0,35.6346,35.6694,35.6172,35.6433,9979.0
2020-07-22 14:00:00,40.92,40.94,40.91,40.94,12011.0,35.6433,35.6607,35.6346,35.6607,12011.0
2020-07-22 14:10:00,40.94,40.95,40.9,40.93,12962.0,35.6607,35.6694,35.6259,35.652,12962.0
2020-07-22 14:20:00,40.93,40.95,40.92,40.95,10206.0,35.652,35.6694,35.6433,35.6694,10206.0
2020-07-22 14:30:00,40.96,41.06,40.92,41.05,35608.0,35.6781,35.7652,35.6433,35.7565,35608.0
2020-07-22 14:40:00,41.05,41.11,41.04,41.11,24337.0,35.7565,35.8088,35.7478,35.8088,24337.0
2020-07-22 14:50:00,41.11,41.11,41.08,41.1,9760.0,35.8088,35.8088,35.7827,35.8001,9760.0
2020-07-22 15:00:00,41.11,41.13,41.09,41.12,13333.0,35.8088,35.8262,35.7914,35.8175,13333.0
2020-07-22 15:10:00,41.12,41.18,41.1,41.14,22360.0,35.8175,35.8698,35.8001,35.8349,22360.0
2020-07-22 15:20:00,41.14,41.18,41.12,41.16,24771.0,35.8349,35.8698,35.8175,35.8523,24771.0
2020-07-22 15:30:00,41.17,41.21,41.15,41.21,49209.0,35.8611,35.8959,35.8436,35.8959,49209.0
2020-07-22 15:40:00,41.21,41.3,41.2,41.28,62928.0,35.8959,35.9743,35.8872,35.9569,62928.0
2020-07-22 15:50:00,41.29,41.3,41.15,41.16,178613.0,35.9656,35.9743,35.8436,35.8523,178613.0
2020-07-23 09:30:00,41.3,41.54,41.2,41.38,68272.0,35.9743,36.1833,35.8872,36.044,68272.0
2020-07-23 09:40:00,41.38,41.4,41.28,41.35,30281.0,36.044,36.0614,35.9569,36.0178,30281.0
2020-07-23 09:50:00,41.33,41.46,41.32,41.45,16143.0,36.0004,36.1137,35.9917,36.105,16143.0
2020-07-23 10:00:00,41.45,41.54,41.43,41.44,21791.0,36.105,36.1833,36.0875,36.0962,21791.0
2020-07-23 10:10:00,41.43,41.46,41.35,41.37,28381.0,36.0875,36.1137,36.0178,36.0353,28381.0
2020-07-23 10:20:00,41.37,41.48,41.29,41.47,17926.0,36.0353,36.1311,35.9656,36.1224,17926.0
2020-07-23 10:30:00,41.48,41.52,41.42,41.49,33758.0,36.1311,36.1659,36.0788,36.1398,33758.0
2020-07-23 10:40:00,41.5,41.54,41.44,41.49,12870.0,36.1485,36.1833,36.0962,36.1398,12870.0
2020-07-23 10:50:00,41.48,41.51,41.43,41.44,13032.0,36.1311,36.1572,36.0875,36.0962,13032.0
2020-07-23 11:00:00,41.44,41.49,41.41,41.48,24194.0,36.0962,36.1398,36.0701,36.1311,24194.0
2020-07-23 11:10:00,41.48,41.53,41.48,41.52,26397.0,36.1311,36.1746,36.1311,36.1659,26397.0
2020-07-23 11:20:00,41.51,41.53,41.47,41.53,53572.0,36.1572,36.1746,36.1224,36.1746,53572.0
2020-07-23 11:30:00,41.54,41.63,41.53,41.6,28723.0,36.1833,36.2617,36.1746,36.2356,28723.0
2020-07-23 11:40:00,41.6,41.62,41.56,41.61,26269.0,36.2356,36.253,36.2008,36.2443,26269.0
2020-07-23 11:50:00,41.61,41.67,41.57,41.65,49769.0,36.2443,36.2966,36.2095,36.2792,49769.0
2020-07-23 12:00:00,41.65,41.67,41.61,41.63,26290.0,36.2792,36.2966,36.2443,36.2617,26290.0
2020-07-23 12:10:00,41.64,41.73,41.63,41.73,25898.0,36.2705,36.3488,36.2617,36.3488,25898.0
2020-07-23 12:20:00,41.73,41.85,41.72,41.85,23104.0,36.3488,36.4534,36.3401,36.4534,23104.0
2020-07-23 12:30:00,41.85,41.99,41.83,41.97,16473.0,36.4534,36.5753,36.436,36.5579,16473.0
2020-07-23 12:40:00,41.98,42.0,41.95,41.95,15585.0,36.5666,36.584,36.5405,36.5405,15585.0
2020-07-23 12:50:00,41.94,41.98,41.83,41.85,15259.0,36.5318,36.5666,36.436,36.4534,15259.0
2020-07-23 13:00:00,41.86,41.9,41.83,41.87,7159.0,36.4621,36.4969,36.436,36.4708,7159.0
2020-07-23 13:10:00,41.88,41.9,41.86,41.87,11196.0,36.4795,36.4969,36.4621,36.4708,11196.0
2020-07-23 13:20:00,41.88,41.89,41.85,41.89,8744.0,36.4795,36.4882,36.4534,36.4882,8744.0
2020-07-23 13:30:00,41.89,41.89,41.82,41.87,16122.0,36.4882,36.4882,36.4272,36.4708,16122.0
2020-07-23 13:40:00,41.86,41.91,41.81,41.87,16340.0,36.4621,36.5056,36.4185,36.4708,16340.0
2020-07-23 13:50:00,41.86,41.96,41.86,41.96,30445.0,36.4621,36.5492,36.4621,36.5492,30445.0
2020-07-23 14:00:00,41.96,42.04,41.92,42.02,129546.0,36.5492,36.6189,36.5143,36.6015,129546.0
2020-07-23 14:10:00,42.01,42.03,41.93,41.95,55179.0,36.5927,36.6102,36.5231,36.5405,55179.0
2020-07-23 14:20:00,41.96,42.01,41.84,42.0,52541.0,36.5492,36.5927,36.4447,36.584,52541.0
2020-07-23 14:30:00,41.99,42.05,41.94,41.97,47023.0,36.5753,36.6276,36.5318,36.5579,47023.0
2020-07-23 14:40:00,41.98,42.05,41.98,42.03,28211.0,36.5666,36.6276,36.5666,36.6102,28211.0
2020-07-23 14:50:00,42.03,42.07,42.01,42.06,28855.0,36.6102,36.645,36.5927,36.6363,28855.0
2020-07-23 15:00:00,42.07,42.12,42.06,42.08,93266.0,36.645,36.6886,36.6363,36.6537,93266.0
2020-07-23 15:10:00,42.09,42.19,42.08,42.15,66175.0,36.6624,36.7495,36.6537,36.7147,66175.0
2020-07-23 15:20:00,42.16,42.2,42.14,42.18,71623.0,36.7234,36.7582,36.706,36.7408,71623.0
2020-07-23 15:30:00,42.17,42.24,42.13,42.17,105651.0,36.7321,36.7931,36.6973,36.7321,105651.0
2020-07-23 15:40:00,42.16,42.2,42.1,42.17,159905.0,36.7234,36.7582,36.6711,36.7321,159905.0
2020-07-23 15:50:00,42.18,42.27,42.12,42.25,414606.0,36.7408,36.8192,36.6886,36.8018,414606.0
2020-07-24 09:30:00,42.39,42.52,42.29,42.48,88721.0,36.9237,37.037,36.8366,37.0021,88721.0
2020-07-24 09:40:00,42.48,42.64,42.41,42.62,89843.0,37.0021,37.1415,36.9412,37.1241,89843.0
2020-07-24 09:50:00,42.62,42.7,42.38,42.47,122176.0,37.1241,37.1938,36.915,36.9934,122176.0
2020-07-24 10:00:00,42.46,42.47,42.27,42.31,46208.0,36.9847,36.9934,36.8192,36.8541,46208.0
2020-07-24 10:10:00,42.32,42.54,42.32,42.51,39346.0,36.8628,37.0544,36.8628,37.0283,39346.0
2020-07-24 10:20:00,42.5,42.56,42.46,42.51,42614.0,37.0196,37.0718,36.9847,37.0283,42614.0
2020-07-24 10:30:00,42.51,42.56,42.47,42.48,42183.0,37.0283,37.0718,36.9934,37.0021,42183.0
2020-07-24 10:40:00,42.48,42.54,42.45,42.51,75729.0,37.0021,37.0544,36.976,37.0283,75729.0
2020-07-24 10:50:00,42.5,42.51,42.27,42.33,56875.0,37.0196,37.0283,36.8192,36.8715,56875.0
2020-07-24 11:00:00,42.33,42.37,42.24,42.25,21073.0,36.8715,36.9063,36.7931,36.8018,21073.0
2020-07-24 11:10:00,42.26,42.27,42.18,42.19,25650.0,36.8105,36.8192,36.7408,36.7495,25650.0
2020-07-24 11:20:00,42.18,42.22,42.04,42.06,61407.0,36.7408,36.7757,36.6189,36.6363,61407.0
2020-07-24 11:30:00,42.06,42.1,42.02,42.07,28382.0,36.6363,36.6711,36.6015,36.645,28382.0
2020-07-24 11:40:00,42.06,42.13,42.03,42.13,21368.0,36.6363,36.6973,36.6102,36.6973,21368.0
2020-07-24 11:50:00,42.14,42.17,42.08,42.12,32509.0,36.706,36.7321,36.6537,36.6886,32509.0
2020-07-24 12:00:00,42.12,42.14,42.08,42.13,21958.0,36.6886,36.706,36.6537,36.6973,21958.0
2020-07-24 12:10:00,42.15,42.25,42.15,42.25,22336.0,36.7147,36.8018,36.7147,36.8018,22336.0
2020-07-24 12:20:00,42.24,42.25,42.16,42.21,33165.0,36.7931,36.8018,36.7234,36.7669,33165.0
2020-07-24 12:30:00,42.2,42.23,42.19,42.2,16281.0,36.7582,36.7844,36.7495,36.7582,16281.0
2020-07-24 12:40:00,42.2,42.25,42.2,42.2,16051.0,36.7582,36.8018,36.7582,36.7582,16051.0
2020-07-24 12:50:00,42.2,42.26,42.2,42.23,31384.0,36.7582,36.8105,36.7582,36.7844,31384.0
2020-07-24 13:00:00,42.22,42.24,42.14,42.15,43482.0,36.7757,36.7931,36.706,36.7147,43482.0
2020-07-24 13:10:00,42.15,42.19,42.14,42.19,31240.0,36.7147,36.7495,36.706,36.7495,31240.0
2020-07-24 13:20:00,42.19,42.19,42.11,42.14,24125.0,36.7495,36.7495,36.6798,36.706,24125.0
2020-07-24 13:30:00,42.12,42.13,42.08,42.1,24507.0,36.6886,36.6973,36.6537,36.6711,24507.0
2020-07-24 13:40:00,42.09,42.1,42.02,42.03,37755.0,36.6624,36.6711,36.6015,36.6102,37755.0
2020-07-24 13:50:00,42.02,42.07,42.02,42.04,11288.0,36.6015,36.645,36.6015,36.6189,11288.0
2020-07-24 14:00:00,42.03,42.06,41.98,42.05,32411.0,36.6102,36.6363,36.5666,36.6276,32411.0
2020-07-24 14:10:00,42.06,42.06,41.99,42.02,30169.0,36.6363,36.6363,36.5753,36.6015,30169.0
2020-07-24 14:20:00,42.02,42.08,42.0,42.07,24635.0,36.6015,36.6537,36.584,36.645,24635.0
2020-07-24 14:30:00,42.05,42.08,42.01,42.02,28435.0,36.6276,36.6537,36.5927,36.6015,28435.0
2020-07-24 14:40:00,42.02,42.04,42.0,42.01,12250.0,36.6015,36.6189,36.584,36.5927,12250.0
2020-07-24 14:50:00,42.0,42.03,41.98,42.02,37463.0,36.584,36.6102,36.5666,36.6015,37463.0
2020-07-24 15:00:00,42.02,42.13,41.98,42.03,65461.0,36.6015,36.6973,36.5666,36.6102,65461.0
2020-07-24 15:10:00,42.03,42.03,41.99,42.0,42517.0,36.6102,36.6102,36.5753,36.584,42517.0
2020-07-24 15:20:00,42.01,42.03,41.97,41.98,42101.0,36.5927,36.6102,36.5579,36.5666,42101.0
2020-07-24 15:30:00,41.98,42.1,41.97,42.1,71509.0,36.5666,36.6711,36.5579,36.6711,71509.0
2020-07-24 15:40:00,42.1,42.14,42.06,42.09,65887.0,36.6711,36.706,36.6363,36.6624,65887.0
2020-07-24 15:50:00,42.08,42.13,42.01,42.11,259456.0,36.6537,36.6973,36.5927,36.6798,259456.0
2020-07-27 09:30:00,41.32,41.6,40.8,41.25,297039.0,35.9917,36.2356,35.5388,35.9307,297039.0
2020-07-27 09:40:00,41.24,41.35,41.11,41.19,60580.0,35.922,36.0178,35.8088,35.8785,60580.0
2020-07-27 09:50:00,41.17,41.48,41.17,41.45,46592.0,35.8611,36.1311,35.8611,36.105,46592.0
2020-07-27 10:00:00,41.44,41.55,41.35,41.53,54012.0,36.0962,36.1921,36.0178,36.1746,54012.0
2020-07-27 10:10:00,41.53,41.63,41.5,41.63,58606.0,36.1746,36.2617,36.1485,36.2617,58606.0
2020-07-27 10:20:00,41.64,41.73,41.6,41.72,28200.0,36.2705,36.3488,36.2356,36.3401,28200.0
2020-07-27 10:30:00,41.71,41.83,41.65,41.77,32932.0,36.3314,36.436,36.2792,36.3837,32932.0
2020-07-27 10:40:00,41.77,41.78,41.65,41.69,31710.0,36.3837,36.3924,36.2792,36.314,31710.0
2020-07-27 10:50:00,41.7,41.77,41.69,41.73,22226.0,36.3227,36.3837,36.314,36.3488,22226.0
2020-07-27 11:00:00,41.71,41.82,41.7,41.82,26759.0,36.3314,36.4272,36.3227,36.4272,26759.0
2020-07-27 11:10:00,41.82,41.83,41.74,41.8,25758.0,36.4272,36.436,36.3576,36.4098,25758.0
2020-07-27 11:20:00,41.81,41.91,41.8,41.88,24680.0,36.4185,36.5056,36.4098,36.4795,24680.0
2020-07-27 11:30:00,41.88,41.89,41.8,41.82,33730.0,36.4795,36.4882,36.4098,36.4272,33730.0
2020-07-27 11:40:00,41.83,41.83,41.72,41.73,16933.0,36.436,36.436,36.3401,36.3488,16933.0
2020-07-27 11:50:00,41.76,41.76,41.68,41.68,13107.0,36.375,36.375,36.3053,36.3053,13107.0
2020-07-27 12:00:00,41.69,41.79,41.69,41.79,9238.0,36.314,36.4011,36.314,36.4011,9238.0
2020-07-27 12:10:00,41.79,41.82,41.76,41.78,14380.0,36.4011,36.4272,36.375,36.3924,14380.0
2020-07-27 12:20:00,41.79,41.89,41.78,41.89,19486.0,36.4011,36.4882,36.3924,36.4882,19486.0
2020-07-27 12:30:00,41.9,41.91,41.84,41.85,18954.0,36.4969,36.5056,36.4447,36.4534,18954.0
2020-07-27 12:40:00,41.84,41.9,41.84,41.87,12551.0,36.4447,36.4969,36.4447,36.4708,12551.0
2020-07-27 12:50:00,41.87,41.95,41.87,41.92,18950.0,36.4708,36.5405,36.4708,36.5143,18950.0
2020-07-27 13:00:00,41.92,41.95,41.91,41.93,24916.0,36.5143,36.5405,36.5056,36.5231,24916.0
2020-07-27 13:10:00,41.93,41.95,41.92,41.94,12134.0,36.5231,36.5405,36.5143,36.5318,12134.0
2020-07-27 13:20:00,41.94,42.03,41.93,42.02,24942.0,36.5318,36.6102,36.5231,36.6015,24942.0
2020-07-27 13:30:00,42.03,42.05,42.0,42.04,25770.0,36.6102,36.6276,36.584,36.6189,25770.0
2020-07-27 13:40:00,42.05,42.05,41.98,42.0,25430.0,36.6276,36.6276,36.5666,36.584,25430.0
2020-07-27 13:50:00,42.0,42.01,41.96,41.97,31826.0,36.584,36.5927,36.5492,36.5579,31826.0
2020-07-27 14:00:00,41.98,41.99,41.91,41.98,26345.0,36.5666,36.5753,36.5056,36.5666,26345.0
2020-07-27 14:10:00,41.99,42.01,41.97,42.01,24906.0,36.5753,36.5927,36.5579,36.5927,24906.0
2020-07-27 14:20:00,42.01,42.07,42.0,42.07,24006.0,36.5927,36.645,36.584,36.645,24006.0
2020-07-27 14:30:00,42.07,42.07,42.05,42.05,18802.0,36.645,36.645,36.6276,36.6276,18802.0
2020-07-27 14:40:00,42.05,42.13,42.05,42.09,30645.0,36.6276,36.6973,36.6276,36.6624,30645.0
2020-07-27 14:50:00,42.09,42.09,42.02,42.05,19216.0,36.6624,36.6624,36.6015,36.6276,19216.0
2020-07-27 15:00:00,42.06,42.11,42.06,42.09,39623.0,36.6363,36.6798,36.6363,36.6624,39623.0
2020-07-27 15:10:00,42.09,42.11,42.04,42.09,55493.0,36.6624,36.6798,36.6189,36.6624,55493.0
2020-07-27 15:20:00,42.1,42.14,42.04,42.05,40906.0,36.6711,36.706,36.6189,36.6276,40906.0
2020-07-27 15:30:00,42.05,42.08,42.01,42.04,60596.0,36.6276,36.6537,36.5927,36.6189,60596.0
2020-07-27 15:40:00,42.04,42.13,42.03,42.1,81173.0,36.6189,36.6973,36.6102,36.6711,81173.0
2020-07-27 15:50:00,42.11,42.15,42.06,42.13,163022.0,36.6798,36.7147,36.6363,36.6973,163022.0
2020-07-28 09:30:00,42.13,42.6,42.13,42.55,108305.0,36.6973,37.1067,36.6973,37.0631,108305.0
2020-07-28 09:40:00,42.55,42.59,42.43,42.43,46153.0,37.0631,37.0979,36.9586,36.9586,46153.0
2020-07-28 09:50:00,42.43,42.56,42.43,42.51,89201.0,36.9586,37.0718,36.9586,37.0283,89201.0
2020-07-28 10:00:00,42.53,42.75,42.52,42.74,67768.0,37.0457,37.2373,37.037,37.2286,67768.0
2020-07-28 10:10:00,42.73,42.78,42.64,42.65,38510.0,37.2199,37.2634,37.1415,37.1502,38510.0
2020-07-28 10:20:00,42.66,42.67,42.44,42.45,20738.0,37.1589,37.1676,36.9673,36.976,20738.0
2020-07-28 10:30:00,42.46,42.48,42.38,42.41,30318.0,36.9847,37.0021,36.915,36.9412,30318.0
2020-07-28 10:40:00,42.4,42.51,42.36,42.41,51412.0,36.9324,37.0283,36.8976,36.9412,51412.0
2020-07-28 10:50:00,42.39,42.55,42.38,42.48,34319.0,36.9237,37.0631,36.915,37.0021,34319.0
2020-07-28 11:00:00,42.49,42.52,42.44,42.48,30517.0,37.0108,37.037,36.9673,37.0021,30517.0
2020-07-28 11:10:00,42.5,42.74,42.5,42.69,62529.0,37.0196,37.2286,37.0196,37.1851,62529.0
2020-07-28 11:20:00,42.69,42.7,42.58,42.62,33611.0,37.1851,37.1938,37.0892,37.1241,33611.0
2020-07-28 11:30:00,42.62,42.66,42.58,42.65,25959.0,37.1241,37.1589,37.0892,37.1502,25959.0
2020-07-28 11:40:00,42.65,42.69,42.57,42.63,51900.0,37.1502,37.1851,37.0805,37.1328,51900.0
2020-07-28 11:50:00,42.64,42.67,42.6,42.66,32520.0,37.1415,37.1676,37.1067,37.1589,32520.0
2020-07-28 12:00:00,42.68,42.7,42.63,42.64,24164.0,37.1763,37.1938,37.1328,37.1415,24164.0
2020-07-28 12:10:00,42.64,42.67,42.59,42.66,19641.0,37.1415,37.1676,37.0979,37.1589,19641.0
2020-07-28 12:20:00,42.67,42.74,42.66,42.69,43790.0,37.1676,37.2286,37.1589,37.1851,43790.0
2020-07-28 12:30:00,42.7,42.76,42.68,42.76,20583.0,37.1938,37.246,37.1763,37.246,20583.0
2020-07-28 12:40:00,42.76,42.76,42.57,42.59,56329.0,37.246,37.246,37.0805,37.0979,56329.0
2020-07-28 12:50:00,42.59,42.6,42.49,42.51,46857.0,37.0979,37.1067,37.0108,37.0283,46857.0
2020-07-28 13:00:00,42.51,42.51,42.39,42.48,29891.0,37.0283,37.0283,36.9237,37.0021,29891.0
2020-07-28 13:10:00,42.48,42.53,42.47,42.52,22929.0,37.0021,37.0457,36.9934,37.037,22929.0
2020-07-28 13:20:00,42.53,42.6,42.5,42.6,37357.0,37.0457,37.1067,37.0196,37.1067,37357.0
2020-07-28 13:30:00,42.61,42.74,42.59,42.69,70691.0,37.1154,37.2286,37.0979,37.1851,70691.0
2020-07-28 13:40:00,42.69,42.81,42.67,42.8,33266.0,37.1851,37.2896,37.1676,37.2809,33266.0
2020-07-28 13:50:00,42.8,42.86,42.8,42.82,31985.0,37.2809,37.3331,37.2809,37.2983,31985.0
2020-07-28 14:00:00,42.82,42.97,42.82,42.89,87668.0,37.2983,37.4289,37.2983,37.3593,87668.0
2020-07-28 14:10:00,42.89,42.92,42.78,42.83,23927.0,37.3593,37.3854,37.2634,37.307,23927.0
2020-07-28 14:20:00,42.82,42.83,42.76,42.77,20573.0,37.2983,37.307,37.246,37.2547,20573.0
2020-07-28 14:30:00,42.78,42.85,42.75,42.83,26934.0,37.2634,37.3244,37.2373,37.307,26934.0
2020-07-28 14:40:00,42.84,42.87,42.79,42.83,23644.0,37.3157,37.3418,37.2722,37.307,23644.0
2020-07-28 14:50:00,42.81,42.89,42.81,42.84,20973.0,37.2896,37.3593,37.2896,37.3157,20973.0
2020-07-28 15:00:00,42.84,42.89,42.8,42.86,20827.0,37.3157,37.3593,37.2809,37.3331,20827.0
2020-07-28 15:10:00,42.87,42.88,42.74,42.77,54274.0,37.3418,37.3506,37.2286,37.2547,54274.0
2020-07-28 15:20:00,42.77,42.8,42.74,42.77,36984.0,37.2547,37.2809,37.2286,37.2547,36984.0
2020-07-28 15:30:00,42.77,42.83,42.76,42.78,49488.0,37.2547,37.307,37.246,37.2634,49488.0
2020-07-28 15:40:00,42.79,42.8,42.67,42.67,76591.0,37.2722,37.2809,37.1676,37.1676,76591.0
2020-07-28 15:50:00,42.66,42.68,42.58,42.6,265766.0,37.1589,37.1763,37.0892,37.1067,265766.0
2020-07-29 09:30:00,43.0,43.26,42.57,42.7,153327.0,37.4551,37.6816,37.0805,37.1938,153327.0
2020-07-29 09:40:00,42.72,42.84,42.6,42.84,36550.0,37.2112,37.3157,37.1067,37.3157,36550.0
2020-07-29 09:50:00,42.84,43.02,42.76,42.98,100817.0,37.3157,37.4725,37.246,37.4377,100817.0
2020-07-29 10:00:00,42.98,43.04,42.83,42.91,130571.0,37.4377,37.4899,37.307,37.3767,130571.0
2020-07-29 10:10:00,42.91,43.05,42.88,43.01,31183.0,37.3767,37.4986,37.3506,37.4638,31183.0
2020-07-29 10:20:00,43.02,43.06,42.93,42.97,39647.0,37.4725,37.5073,37.3941,37.4289,39647.0
2020-07-29 10:30:00,42.97,43.02,42.82,42.83,34303.0,37.4289,37.4725,37.2983,37.307,34303.0
2020-07-29 10:40:00,42.84,42.88,42.76,42.77,38958.0,37.3157,37.3506,37.246,37.2547,38958.0
2020-07-29 10:50:00,42.78,42.78,42.66,42.77,43042.0,37.2634,37.2634,37.1589,37.2547,43042.0
2020-07-29 11:00:00,42.77,42.81,42.7,42.73,31549.0,37.2547,37.2896,37.1938,37.2199,31549.0
2020-07-29 11:10:00,42.74,42.77,42.69,42.75,24811.0,37.2286,37.2547,37.1851,37.2373,24811.0
2020-07-29 11:20:00,42.74,42.76,42.69,42.72,39484.0,37.2286,37.246,37.1851,37.2112,39484.0
2020-07-29 11:30:00,42.72,42.81,42.71,42.8,53764.0,37.2112,37.2896,37.2025,37.2809,53764.0
2020-07-29 11:40:00,42.79,42.86,42.75,42.84,44791.0,37.2722,37.3331,37.2373,37.3157,44791.0
2020-07-29 11:50:00,42.86,42.93,42.85,42.93,20073.0,37.3331,37.3941,37.3244,37.3941,20073.0
2020-07-29 12:00:00,42.93,42.99,42.92,42.98,19954.0,37.3941,37.4464,37.3854,37.4377,19954.0
2020-07-29 12:10:00,42.98,43.01,42.93,42.95,24547.0,37.4377,37.4638,37.3941,37.4115,24547.0
2020-07-29 12:20:00,42.95,43.0,42.94,42.97,66565.0,37.4115,37.4551,37.4028,37.4289,66565.0
2020-07-29 12:30:00,42.98,43.06,42.98,43.06,32445.0,37.4377,37.5073,37.4377,37.5073,32445.0
2020-07-29 12:40:00,43.06,43.07,43.02,43.06,19091.0,37.5073,37.5161,37.4725,37.5073,19091.0
2020-07-29 12:50:00,43.07,43.08,43.02,43.03,14310.0,37.5161,37.5248,37.4725,37.4812,14310.0
2020-07-29 13:00:00,43.04,43.12,43.04,43.09,21859.0,37.4899,37.5596,37.4899,37.5335,21859.0
2020-07-29 13:10:00,43.1,43.1,42.98,42.99,21137.0,37.5422,37.5422,37.4377,37.4464,21137.0
2020-07-29 13:20:00,42.99,43.01,42.97,43.0,17366.0,37.4464,37.4638,37.4289,37.4551,17366.0
2020-07-29 13:30:00,43.0,43.1,43.0,43.08,16922.0,37.4551,37.5422,37.4551,37.5248,16922.0
2020-07-29 13:40:00,43.05,43.1,42.99,42.99,21251.0,37.4986,37.5422,37.4464,37.4464,21251.0
2020-07-29 13:50:00,42.98,43.0,42.92,42.94,35535.0,37.4377,37.4551,37.3854,37.4028,35535.0
2020-07-29 14:00:00,42.95,43.03,42.93,43.01,27052.0,37.4115,37.4812,37.3941,37.4638,27052.0
2020-07-29 14:10:00,43.01,43.05,42.95,43.05,35850.0,37.4638,37.4986,37.4115,37.4986,35850.0
2020-07-29 14:20:00,43.05,43.06,42.96,43.02,35891.0,37.4986,37.5073,37.4202,37.4725,35891.0
2020-07-29 14:30:00,43.02,43.07,42.99,43.05,32458.0,37.4725,37.5161,37.4464,37.4986,32458.0
2020-07-29 14:40:00,43.06,43.17,43.05,43.14,28227.0,37.5073,37.6032,37.4986,37.577,28227.0
2020-07-29 14:50:00,43.12,43.17,43.08,43.1,19432.0,37.5596,37.6032,37.5248,37.5422,19432.0
2020-07-29 15:00:00,43.11,43.11,42.99,43.03,35754.0,37.5509,37.5509,37.4464,37.4812,35754.0
2020-07-29 15:10:00,43.02,43.2,43.02,43.2,42203.0,37.4725,37.6293,37.4725,37.6293,42203.0
2020-07-29 15:20:00,43.21,43.22,43.14,43.19,44012.0,37.638,37.6467,37.577,37.6206,44012.0
2020-07-29 15:30:00,43.19,43.28,43.18,43.18,57813.0,37.6206,37.699,37.6119,37.6119,57813.0
2020-07-29 15:40:00,43.19,43.2,43.02,43.1,89937.0,37.6206,37.6293,37.4725,37.5422,89937.0
2020-07-29 15:50:00,43.05,43.13,42.97,42.97,380465.0,37.4986,37.5683,37.4289,37.4289,380465.0
2020-07-30 09:30:00,43.0,43.53,42.78,43.18,168229.0,37.4551,37.9167,37.2634,37.6119,168229.0
2020-07-30 09:40:00,43.17,43.6,43.14,43.19,73245.0,37.6032,37.9777,37.577,37.6206,73245.0
2020-07-30 09:50:00,43.2,43.22,42.78,43.12,48154.0,37.6293,37.6467,37.2634,37.5596,48154.0
2020-07-30 10:00:00,43.09,43.15,42.88,43.14,55106.0,37.5335,37.5857,37.3506,37.577,55106.0
2020-07-30 10:10:00,43.12,43.37,43.12,43.2,33999.0,37.5596,37.7774,37.5596,37.6293,33999.0
2020-07-30 10:20:00,43.19,43.46,43.12,43.46,79915.0,37.6206,37.8558,37.5596,37.8558,79915.0
2020-07-30 10:30:00,43.46,43.54,43.17,43.17,82718.0,37.8558,37.9254,37.6032,37.6032,82718.0
2020-07-30 10:40:00,43.17,43.17,42.95,42.98,46321.0,37.6032,37.6032,37.4115,37.4377,46321.0
2020-07-30 10:50:00,42.97,42.98,42.79,42.87,37987.0,37.4289,37.4377,37.2722,37.3418,37987.0
2020-07-30 11:00:00,42.87,42.99,42.82,42.93,89238.0,37.3418,37.4464,37.2983,37.3941,89238.0
2020-07-30 11:10:00,42.95,43.01,42.88,42.99,33947.0,37.4115,37.4638,37.3506,37.4464,33947.0
2020-07-30 11:20:00,43.0,43.02,42.73,42.79,38150.0,37.4551,37.4725,37.2199,37.2722,38150.0
2020-07-30 11:30:00,42.8,43.0,42.8,42.97,38812.0,37.2809,37.4551,37.2809,37.4289,38812.0
2020-07-30 11:40:00,42.99,43.11,42.94,43.03,44578.0,37.4464,37.5509,37.4028,37.4812,44578.0
2020-07-30 11:50:00,43.02,43.03,42.87,42.91,26585.0,37.4725,37.4812,37.3418,37.3767,26585.0
2020-07-30 12:00:00,42.91,42.97,42.82,42.84,29052.0,37.3767,37.4289,37.2983,37.3157,29052.0
2020-07-30 12:10:00,42.84,42.98,42.73,42.96,36140.0,37.3157,37.4377,37.2199,37.4202,36140.0
2020-07-30 12:20:00,42.97,43.0,42.9,43.0,43657.0,37.4289,37.4551,37.368,37.4551,43657.0
2020-07-30 12:30:00,43.01,43.07,42.96,43.01,57695.0,37.4638,37.5161,37.4202,37.4638,57695.0
2020-07-30 12:40:00,43.0,43.02,42.95,42.98,65731.0,37.4551,37.4725,37.4115,37.4377,65731.0
2020-07-30 12:50:00,42.99,43.17,42.98,43.16,94824.0,37.4464,37.6032,37.4377,37.5944,94824.0
2020-07-30 13:00:00,43.15,43.22,43.14,43.17,15609.0,37.5857,37.6467,37.577,37.6032,15609.0
2020-07-30 13:10:00,43.16,43.23,43.14,43.23,12309.0,37.5944,37.6554,37.577,37.6554,12309.0
2020-07-30 13:20:00,43.22,43.27,43.17,43.2,33001.0,37.6467,37.6903,37.6032,37.6293,33001.0
2020-07-30 13:30:00,43.2,43.21,43.16,43.18,16965.0,37.6293,37.638,37.5944,37.6119,16965.0
2020-07-30 13:40:00,43.18,43.2,43.12,43.13,15465.0,37.6119,37.6293,37.5596,37.5683,15465.0
2020-07-30 13:50:00,43.13,43.14,43.05,43.05,20938.0,37.5683,37.577,37.4986,37.4986,20938.0
2020-07-30 14:00:00,43.05,43.08,43.01,43.06,23070.0,37.4986,37.5248,37.4638,37.5073,23070.0
2020-07-30 14:10:00,43.06,43.06,42.92,42.92,19780.0,37.5073,37.5073,37.3854,37.3854,19780.0
2020-07-30 14:20:00,42.92,42.99,42.89,42.93,34220.0,37.3854,37.4464,37.3593,37.3941,34220.0
2020-07-30 14:30:00,42.94,42.97,42.91,42.94,26516.0,37.4028,37.4289,37.3767,37.4028,26516.0
2020-07-30 14:40:00,42.94,43.04,42.93,43.02,26643.0,37.4028,37.4899,37.3941,37.4725,26643.0
2020-07-30 14:50:00,43.02,43.03,42.96,42.98,19038.0,37.4725,37.4812,37.4202,37.4377,19038.0
2020-07-30 15:00:00,42.98,43.01,42.94,42.97,36798.0,37.4377,37.4638,37.4028,37.4289,36798.0
2020-07-30 15:10:00,42.97,42.97,42.85,42.91,32353.0,37.4289,37.4289,37.3244,37.3767,32353.0
2020-07-30 15:20:00,42.9,43.02,42.82,43.02,32333.0,37.368,37.4725,37.2983,37.4725,32333.0
2020-07-30 15:30:00,43.02,43.19,43.02,43.1,90968.0,37.4725,37.6206,37.4725,37.5422,90968.0
2020-07-30 15:40:00,43.11,43.25,43.09,43.23,107363.0,37.5509,37.6728,37.5335,37.6554,107363.0
2020-07-30 15:50:00,43.21,43.36,43.11,43.36,319278.0,37.638,37.7687,37.5509,37.7687,319278.0
2020-07-31 09:30:00,43.26,43.58,43.02,43.41,108192.0,37.6816,37.9603,37.4725,37.8122,108192.0
2020-07-31 09:40:00,43.41,43.43,43.09,43.13,52280.0,37.8122,37.8296,37.5335,37.5683,52280.0
2020-07-31 09:50:00,43.16,43.23,43.01,43.05,66042.0,37.5944,37.6554,37.4638,37.4986,66042.0
2020-07-31 10:00:00,43.06,43.2,42.99,42.99,41563.0,37.5073,37.6293,37.4464,37.4464,41563.0
2020-07-31 10:10:00,42.99,43.0,42.86,42.9,26910.0,37.4464,37.4551,37.3331,37.368,26910.0
2020-07-31 10:20:00,42.86,42.95,42.77,42.82,27864.0,37.3331,37.4115,37.2547,37.2983,27864.0
2020-07-31 10:30:00,42.8,42.88,42.71,42.72,19953.0,37.2809,37.3506,37.2025,37.2112,19953.0
2020-07-31 10:40:00,42.69,42.7,42.59,42.64,17776.0,37.1851,37.1938,37.0979,37.1415,17776.0
2020-07-31 10:50:00,42.64,42.67,42.55,42.64,27105.0,37.1415,37.1676,37.0631,37.1415,27105.0
2020-07-31 11:00:00,42.64,42.83,42.59,42.62,47697.0,37.1415,37.307,37.0979,37.1241,47697.0
2020-07-31 11:10:00,42.62,42.63,42.47,42.61,48206.0,37.1241,37.1328,36.9934,37.1154,48206.0
2020-07-31 11:20:00,42.6,42.61,42.49,42.58,23181.0,37.1067,37.1154,37.0108,37.0892,23181.0
2020-07-31 11:30:00,42.57,42.58,42.42,42.45,22768.0,37.0805,37.0892,36.9499,36.976,22768.0
2020-07-31 11:40:00,42.46,42.49,42.4,42.47,51764.0,36.9847,37.0108,36.9324,36.9934,51764.0
2020-07-31 11:50:00,42.47,42.47,42.38,42.43,30909.0,36.9934,36.9934,36.915,36.9586,30909.0
2020-07-31 12:00:00,42.43,42.44,42.32,42.34,23005.0,36.9586,36.9673,36.8628,36.8802,23005.0
2020-07-31 12:10:00,42.34,42.39,42.2,42.23,30123.0,36.8802,36.9237,36.7582,36.7844,30123.0
2020-07-31 12:20:00,42.23,42.3,42.22,42.29,28292.0,36.7844,36.8453,36.7757,36.8366,28292.0
2020-07-31 12:30:00,42.28,42.3,42.2,42.23,32696.0,36.8279,36.8453,36.7582,36.7844,32696.0
2020-07-31 12:40:00,42.23,42.24,42.16,42.2,21025.0,36.7844,36.7931,36.7234,36.7582,21025.0
2020-07-31 12:50:00,42.2,42.2,42.12,42.14,19344.0,36.7582,36.7582,36.6886,36.706,19344.0
2020-07-31 13:00:00,42.14,42.18,42.11,42.14,21171.0,36.706,36.7408,36.6798,36.706,21171.0
2020-07-31 13:10:00,42.13,42.19,42.13,42.19,21095.0,36.6973,36.7495,36.6973,36.7495,21095.0
2020-07-31 13:20:00,42.19,42.21,42.12,42.16,17608.0,36.7495,36.7669,36.6886,36.7234,17608.0
2020-07-31 13:30:00,42.16,42.22,42.14,42.18,21391.0,36.7234,36.7757,36.706,36.7408,21391.0
2020-07-31 13:40:00,42.17,42.2,42.16,42.2,20517.0,36.7321,36.7582,36.7234,36.7582,20517.0
2020-07-31 13:50:00,42.2,42.26,42.13,42.13,30363.0,36.7582,36.8105,36.6973,36.6973,30363.0
2020-07-31 14:00:00,42.13,42.17,42.05,42.05,38698.0,36.6973,36.7321,36.6276,36.6276,38698.0
2020-07-31 14:10:00,42.05,42.09,42.03,42.04,30390.0,36.6276,36.6624,36.6102,36.6189,30390.0
2020-07-31 14:20:00,42.04,42.16,42.02,42.14,43095.0,36.6189,36.7234,36.6015,36.706,43095.0
2020-07-31 14:30:00,42.15,42.21,42.11,42.18,31437.0,36.7147,36.7669,36.6798,36.7408,31437.0
2020-07-31 14:40:00,42.18,42.26,42.15,42.22,29446.0,36.7408,36.8105,36.7147,36.7757,29446.0
2020-07-31 14:50:00,42.23,42.33,42.23,42.3,24503.0,36.7844,36.8715,36.7844,36.8453,24503.0
2020-07-31 15:00:00,42.3,42.36,42.29,42.36,29954.0,36.8453,36.8976,36.8366,36.8976,29954.0
2020-07-31 15:10:00,42.37,42.38,42.29,42.34,31673.0,36.9063,36.915,36.8366,36.8802,31673.0
2020-07-31 15:20:00,42.34,42.39,42.33,42.38,36699.0,36.8802,36.9237,36.8715,36.915,36699.0
2020-07-31 15:30:00,42.38,42.53,42.37,42.5,95305.0,36.915,37.0457,36.9063,37.0196,95305.0
2020-07-31 15:40:00,42.51,42.69,42.49,42.68,153729.0,37.0283,37.1851,37.0108,37.1763,153729.0
2020-07-31 15:50:00,42.66,42.85,42.61,42.83,416244.0,37.1589,37.3244,37.1154,37.307,416244.0
2020-08-03 09:30:00,42.97,42.97,42.71,42.86,59708.0,37.4289,37.4289,37.2025,37.3331,59708.0
2020-08-03 09:40:00,42.86,42.9,42.77,42.83,59048.0,37.3331,37.368,37.2547,37.307,59048.0
2020-08-03 09:50:00,42.84,42.89,42.8,42.89,47931.0,37.3157,37.3593,37.2809,37.3593,47931.0
2020-08-03 10:00:00,42.89,43.08,42.86,43.08,55309.0,37.3593,37.5248,37.3331,37.5248,55309.0
2020-08-03 10:10:00,43.08,43.34,43.08,43.33,46300.0,37.5248,37.7512,37.5248,37.7425,46300.0
2020-08-03 10:20:00,43.34,43.34,43.11,43.17,30582.0,37.7512,37.7512,37.5509,37.6032,30582.0
2020-08-03 10:30:00,43.16,43.21,43.08,43.08,33885.0,37.5944,37.638,37.5248,37.5248,33885.0
2020-08-03 10:40:00,43.07,43.22,43.04,43.2,49023.0,37.5161,37.6467,37.4899,37.6293,49023.0
2020-08-03 10:50:00,43.21,43.23,43.11,43.18,30047.0,37.638,37.6554,37.5509,37.6119,30047.0
2020-08-03 11:00:00,43.19,43.24,43.14,43.15,21709.0,37.6206,37.6641,37.577,37.5857,21709.0
2020-08-03 11:10:00,43.14,43.22,43.12,43.19,15361.0,37.577,37.6467,37.5596,37.6206,15361.0
2020-08-03 11:20:00,43.17,43.22,43.02,43.03,17794.0,37.6032,37.6467,37.4725,37.4812,17794.0
2020-08-03 11:30:00,43.02,43.1,43.02,43.04,59010.0,37.4725,37.5422,37.4725,37.4899,59010.0
2020-08-03 11:40:00,43.04,43.14,42.99,43.08,61510.0,37.4899,37.577,37.4464,37.5248,61510.0
2020-08-03 11:50:00,43.08,43.11,43.05,43.06,17719.0,37.5248,37.5509,37.4986,37.5073,17719.0
2020-08-03 12:00:00,43.05,43.09,43.04,43.05,19318.0,37.4986,37.5335,37.4899,37.4986,19318.0
2020-08-03 12:10:00,43.05,43.13,43.05,43.09,15277.0,37.4986,37.5683,37.4986,37.5335,15277.0
2020-08-03 12:20:00,43.08,43.1,42.99,42.99,19302.0,37.5248,37.5422,37.4464,37.4464,19302.0
2020-08-03 12:30:00,42.97,43.01,42.94,43.01,11774.0,37.4289,37.4638,37.4028,37.4638,11774.0
2020-08-03 12:40:00,43.0,43.04,42.99,43.04,9041.0,37.4551,37.4899,37.4464,37.4899,9041.0
2020-08-03 12:50:00,43.04,43.08,43.02,43.04,12726.0,37.4899,37.5248,37.4725,37.4899,12726.0
2020-08-03 13:00:00,43.04,43.08,43.03,43.06,8684.0,37.4899,37.5248,37.4812,37.5073,8684.0
2020-08-03 13:10:00,43.06,43.1,43.06,43.09,11193.0,37.5073,37.5422,37.5073,37.5335,11193.0
2020-08-03 13:20:00,43.09,43.14,43.08,43.11,13935.0,37.5335,37.577,37.5248,37.5509,13935.0
2020-08-03 13:30:00,43.12,43.14,43.07,43.11,13930.0,37.5596,37.577,37.5161,37.5509,13930.0
2020-08-03 13:40:00,43.12,43.12,43.03,43.03,8504.0,37.5596,37.5596,37.4812,37.4812,8504.0
2020-08-03 13:50:00,43.03,43.06,43.01,43.05,13011.0,37.4812,37.5073,37.4638,37.4986,13011.0
2020-08-03 14:00:00,43.05,43.09,42.99,43.02,30416.0,37.4986,37.5335,37.4464,37.4725,30416.0
2020-08-03 14:10:00,43.02,43.03,42.99,43.02,28031.0,37.4725,37.4812,37.4464,37.4725,28031.0
2020-08-03 14:20:00,43.02,43.07,43.0,43.05,86540.0,37.4725,37.5161,37.4551,37.4986,86540.0
2020-08-03 14:30:00,43.05,43.06,42.98,43.01,53201.0,37.4986,37.5073,37.4377,37.4638,53201.0
2020-08-03 14:40:00,43.01,43.05,42.99,43.01,44313.0,37.4638,37.4986,37.4464,37.4638,44313.0
2020-08-03 14:50:00,43.01,43.04,42.99,43.01,36164.0,37.4638,37.4899,37.4464,37.4638,36164.0
2020-08-03 15:00:00,43.01,43.04,42.99,43.02,59031.0,37.4638,37.4899,37.4464,37.4725,59031.0
2020-08-03 15:10:00,43.02,43.04,42.95,42.97,73714.0,37.4725,37.4899,37.4115,37.4289,73714.0
2020-08-03 15:20:00,42.98,43.04,42.98,43.02,40321.0,37.4377,37.4899,37.4377,37.4725,40321.0
2020-08-03 15:30:00,43.03,43.06,42.97,43.0,106355.0,37.4812,37.5073,37.4289,37.4551,106355.0
2020-08-03 15:40:00,42.99,43.0,42.84,42.85,72467.0,37.4464,37.4551,37.3157,37.3244,72467.0
2020-08-03 15:50:00,42.85,42.96,42.83,42.94,191109.0,37.3244,37.4202,37.307,37.4028,191109.0
2020-08-04 09:30:00,42.83,42.9,42.51,42.74,119462.0,37.307,37.368,37.0283,37.2286,119462.0
2020-08-04 09:40:00,42.73,42.73,42.47,42.54,57082.0,37.2199,37.2199,36.9934,37.0544,57082.0
2020-08-04 09:50:00,42.54,42.66,42.49,42.57,85546.0,37.0544,37.1589,37.0108,37.0805,85546.0
2020-08-04 10:00:00,42.57,42.7,42.51,42.62,35299.0,37.0805,37.1938,37.0283,37.1241,35299.0
2020-08-04 10:10:00,42.62,42.73,42.57,42.65,55422.0,37.1241,37.2199,37.0805,37.1502,55422.0
2020-08-04 10:20:00,42.64,42.65,42.55,42.61,41074.0,37.1415,37.1502,37.0631,37.1154,41074.0
2020-08-04 10:30:00,42.63,42.64,42.53,42.64,24923.0,37.1328,37.1415,37.0457,37.1415,24923.0
2020-08-04 10:40:00,42.65,42.72,42.58,42.71,14259.0,37.1502,37.2112,37.0892,37.2025,14259.0
2020-08-04 10:50:00,42.73,42.82,42.68,42.81,31031.0,37.2199,37.2983,37.1763,37.2896,31031.0
2020-08-04 11:00:00,42.82,42.86,42.74,42.76,34122.0,37.2983,37.3331,37.2286,37.246,34122.0
2020-08-04 11:10:00,42.75,42.81,42.73,42.74,29235.0,37.2373,37.2896,37.2199,37.2286,29235.0
2020-08-04 11:20:00,42.75,42.84,42.73,42.8,31957.0,37.2373,37.3157,37.2199,37.2809,31957.0
2020-08-04 11:30:00,42.79,42.81,42.74,42.79,25961.0,37.2722,37.2896,37.2286,37.2722,25961.0
2020-08-04 11:40:00,42.79,42.79,42.76,42.77,13236.0,37.2722,37.2722,37.246,37.2547,13236.0
2020-08-04 11:50:00,42.77,42.78,42.65,42.66,20686.0,37.2547,37.2634,37.1502,37.1589,20686.0
2020-08-04 12:00:00,42.66,42.73,42.65,42.68,15344.0,37.1589,37.2199,37.1502,37.1763,15344.0
2020-08-04 12:10:00,42.68,42.69,42.55,42.6,24286.0,37.1763,37.1851,37.0631,37.1067,24286.0
2020-08-04 12:20:00,42.6,42.61,42.55,42.58,21311.0,37.1067,37.1154,37.0631,37.0892,21311.0
2020-08-04 12:30:00,42.59,42.61,42.54,42.55,33529.0,37.0979,37.1154,37.0544,37.0631,33529.0
2020-08-04 12:40:00,42.55,42.57,42.53,42.56,39658.0,37.0631,37.0805,37.0457,37.0718,39658.0
2020-08-04 12:50:00,42.56,42.58,42.47,42.57,36956.0,37.0718,37.0892,36.9934,37.0805,36956.0
2020-08-04 13:00:00,42.57,42.57,42.52,42.55,19103.0,37.0805,37.0805,37.037,37.0631,19103.0
2020-08-04 13:10:00,42.56,42.61,42.56,42.6,13688.0,37.0718,37.1154,37.0718,37.1067,13688.0
2020-08-04 13:20:00,42.61,42.66,42.6,42.65,18486.0,37.1154,37.1589,37.1067,37.1502,18486.0
2020-08-04 13:30:00,42.65,42.69,42.62,42.67,13259.0,37.1502,37.1851,37.1241,37.1676,13259.0
2020-08-04 13:40:00,42.68,42.69,42.63,42.67,14124.0,37.1763,37.1851,37.1328,37.1676,14124.0
2020-08-04 13:50:00,42.66,42.69,42.65,42.66,11761.0,37.1589,37.1851,37.1502,37.1589,11761.0
2020-08-04 14:00:00,42.66,42.69,42.62,42.64,17374.0,37.1589,37.1851,37.1241,37.1415,17374.0
2020-08-04 14:10:00,42.64,42.69,42.62,42.69,19396.0,37.1415,37.1851,37.1241,37.1851,19396.0
2020-08-04 14:20:00,42.69,42.72,42.66,42.67,15442.0,37.1851,37.2112,37.1589,37.1676,15442.0
2020-08-04 14:30:00,42.66,42.67,42.56,42.56,40714.0,37.1589,37.1676,37.0718,37.0718,40714.0
2020-08-04 14:40:00,42.55,42.6,42.55,42.57,25957.0,37.0631,37.1067,37.0631,37.0805,25957.0
2020-08-04 14:50:00,42.57,42.71,42.56,42.68,26268.0,37.0805,37.2025,37.0718,37.1763,26268.0
2020-08-04 15:00:00,42.68,42.68,42.63,42.67,20076.0,37.1763,37.1763,37.1328,37.1676,20076.0
2020-08-04 15:10:00,42.67,42.74,42.66,42.7,30904.0,37.1676,37.2286,37.1589,37.1938,30904.0
2020-08-04 15:20:00,42.7,42.72,42.67,42.71,23314.0,37.1938,37.2112,37.1676,37.2025,23314.0
2020-08-04 15:30:00,42.71,42.71,42.64,42.69,31539.0,37.2025,37.2025,37.1415,37.1851,31539.0
2020-08-04 15:40:00,42.68,42.76,42.66,42.73,77687.0,37.1763,37.246,37.1589,37.2199,77687.0
2020-08-04 15:50:00,42.73,42.74,42.63,42.72,195568.0,37.2199,37.2286,37.1328,37.2112,195568.0
2020-08-05 09:30:00,43.0,43.08,42.92,42.95,74819.0,37.4551,37.5248,37.3854,37.4115,74819.0
2020-08-05 09:40:00,42.94,43.16,42.93,43.06,195899.0,37.4028,37.5944,37.3941,37.5073,195899.0
2020-08-05 09:50:00,43.05,43.26,43.05,43.11,22012.0,37.4986,37.6816,37.4986,37.5509,22012.0
2020-08-05 10:00:00,43.11,43.32,43.1,43.18,32087.0,37.5509,37.7338,37.5422,37.6119,32087.0
2020-08-05 10:10:00,43.2,43.29,43.13,43.17,25061.0,37.6293,37.7077,37.5683,37.6032,25061.0
2020-08-05 10:20:00,43.15,43.2,43.05,43.07,23445.0,37.5857,37.6293,37.4986,37.5161,23445.0
2020-08-05 10:30:00,43.07,43.17,43.03,43.09,25564.0,37.5161,37.6032,37.4812,37.5335,25564.0
2020-08-05 10:40:00,43.1,43.17,43.09,43.16,20556.0,37.5422,37.6032,37.5335,37.5944,20556.0
2020-08-05 10:50:00,43.17,43.23,43.11,43.13,24771.0,37.6032,37.6554,37.5509,37.5683,24771.0
2020-08-05 11:00:00,43.13,43.27,43.13,43.27,24730.0,37.5683,37.6903,37.5683,37.6903,24730.0
2020-08-05 11:10:00,43.27,43.28,43.24,43.27,23080.0,37.6903,37.699,37.6641,37.6903,23080.0
2020-08-05 11:20:00,43.27,43.31,43.22,43.22,12922.0,37.6903,37.7251,37.6467,37.6467,12922.0
2020-08-05 11:30:00,43.22,43.22,43.15,43.18,20082.0,37.6467,37.6467,37.5857,37.6119,20082.0
2020-08-05 11:40:00,43.19,43.23,43.12,43.17,33850.0,37.6206,37.6554,37.5596,37.6032,33850.0
2020-08-05 11:50:00,43.18,43.19,43.11,43.12,41147.0,37.6119,37.6206,37.5509,37.5596,41147.0
2020-08-05 12:00:00,43.12,43.18,43.09,43.18,23173.0,37.5596,37.6119,37.5335,37.6119,23173.0
2020-08-05 12:10:00,43.17,43.25,43.16,43.21,29902.0,37.6032,37.6728,37.5944,37.638,29902.0
2020-08-05 12:20:00,43.2,43.21,43.14,43.18,12448.0,37.6293,37.638,37.577,37.6119,12448.0
2020-08-05 12:30:00,43.17,43.21,43.15,43.21,11618.0,37.6032,37.638,37.5857,37.638,11618.0
2020-08-05 12:40:00,43.21,43.25,43.19,43.25,27556.0,37.638,37.6728,37.6206,37.6728,27556.0
2020-08-05 12:50:00,43.25,43.3,43.24,43.29,13268.0,37.6728,37.7164,37.6641,37.7077,13268.0
2020-08-05 13:00:00,43.3,43.3,43.25,43.25,9387.0,37.7164,37.7164,37.6728,37.6728,9387.0
2020-08-05 13:10:00,43.26,43.3,43.23,43.28,16862.0,37.6816,37.7164,37.6554,37.699,16862.0
2020-08-05 13:20:00,43.27,43.39,43.27,43.38,15359.0,37.6903,37.7948,37.6903,37.7861,15359.0
2020-08-05 13:30:00,43.37,43.39,43.31,43.34,14380.0,37.7774,37.7948,37.7251,37.7512,14380.0
2020-08-05 13:40:00,43.34,43.38,43.33,43.35,16148.0,37.7512,37.7861,37.7425,37.7599,16148.0
2020-08-05 13:50:00,43.35,43.36,43.31,43.33,37202.0,37.7599,37.7687,37.7251,37.7425,37202.0
2020-08-05 14:00:00,43.33,43.4,43.32,43.4,148378.0,37.7425,37.8035,37.7338,37.8035,148378.0
2020-08-05 14:10:00,43.4,43.46,43.39,43.4,36903.0,37.8035,37.8558,37.7948,37.8035,36903.0
2020-08-05 14:20:00,43.4,43.4,43.35,43.37,25055.0,37.8035,37.8035,37.7599,37.7774,25055.0
2020-08-05 14:30:00,43.37,43.38,43.27,43.29,17128.0,37.7774,37.7861,37.6903,37.7077,17128.0
2020-08-05 14:40:00,43.29,43.29,43.26,43.27,21726.0,37.7077,37.7077,37.6816,37.6903,21726.0
2020-08-05 14:50:00,43.27,43.28,43.24,43.24,20613.0,37.6903,37.699,37.6641,37.6641,20613.0
2020-08-05 15:00:00,43.25,43.28,43.22,43.23,16718.0,37.6728,37.699,37.6467,37.6554,16718.0
2020-08-05 15:10:00,43.22,43.26,43.19,43.25,36475.0,37.6467,37.6816,37.6206,37.6728,36475.0
2020-08-05 15:20:00,43.26,43.31,43.25,43.3,36136.0,37.6816,37.7251,37.6728,37.7164,36136.0
2020-08-05 15:30:00,43.3,43.39,43.3,43.38,56296.0,37.7164,37.7948,37.7164,37.7861,56296.0
2020-08-05 15:40:00,43.38,43.43,43.35,43.4,83725.0,37.7861,37.8296,37.7599,37.8035,83725.0
2020-08-05 15:50:00,43.4,43.46,43.34,43.34,286835.0,37.8035,37.8558,37.7512,37.7512,286835.0
2020-08-06 09:30:00,43.31,43.62,43.3,43.52,68104.0,37.7251,37.9951,37.7164,37.908,68104.0
2020-08-06 09:40:00,43.52,43.58,43.45,43.54,30570.0,37.908,37.9603,37.847,37.9254,30570.0
2020-08-06 09:50:00,43.54,43.57,43.46,43.54,26844.0,37.9254,37.9516,37.8558,37.9254,26844.0
2020-08-06 10:00:00,43.55,43.64,43.48,43.5,24399.0,37.9342,38.0125,37.8732,37.8906,24399.0
2020-08-06 10:10:00,43.51,43.68,43.51,43.66,18435.0,37.8993,38.0474,37.8993,38.03,18435.0
2020-08-06 10:20:00,43.65,43.79,43.64,43.7,33493.0,38.0213,38.1432,38.0125,38.0648,33493.0
2020-08-06 10:30:00,43.72,43.74,43.55,43.57,33780.0,38.0822,38.0997,37.9342,37.9516,33780.0
2020-08-06 10:40:00,43.57,43.62,43.56,43.59,23650.0,37.9516,37.9951,37.9429,37.969,23650.0
2020-08-06 10:50:00,43.59,43.67,43.57,43.62,23307.0,37.969,38.0387,37.9516,37.9951,23307.0
2020-08-06 11:00:00,43.63,43.68,43.6,43.64,20880.0,38.0038,38.0474,37.9777,38.0125,20880.0
2020-08-06 11:10:00,43.65,43.67,43.57,43.57,29619.0,38.0213,38.0387,37.9516,37.9516,29619.0
2020-08-06 11:20:00,43.58,43.65,43.58,43.62,23819.0,37.9603,38.0213,37.9603,37.9951,23819.0
2020-08-06 11:30:00,43.62,43.63,43.57,43.63,20160.0,37.9951,38.0038,37.9516,38.0038,20160.0
2020-08-06 11:40:00,43.63,43.63,43.56,43.58,27219.0,38.0038,38.0038,37.9429,37.9603,27219.0
2020-08-06 11:50:00,43.58,43.64,43.57,43.6,14826.0,37.9603,38.0125,37.9516,37.9777,14826.0
2020-08-06 12:00:00,43.61,43.63,43.6,43.62,10663.0,37.9864,38.0038,37.9777,37.9951,10663.0
2020-08-06 12:10:00,43.61,43.69,43.61,43.62,18215.0,37.9864,38.0561,37.9864,37.9951,18215.0
2020-08-06 12:20:00,43.62,43.62,43.57,43.59,12203.0,37.9951,37.9951,37.9516,37.969,12203.0
2020-08-06 12:30:00,43.59,43.62,43.59,43.61,8847.0,37.969,37.9951,37.969,37.9864,8847.0
2020-08-06 12:40:00,43.6,43.65,43.59,43.63,15235.0,37.9777,38.0213,37.969,38.0038,15235.0
2020-08-06 12:50:00,43.63,43.63,43.58,43.58,25725.0,38.0038,38.0038,37.9603,37.9603,25725.0
2020-08-06 13:00:00,43.6,43.61,43.59,43.6,7553.0,37.9777,37.9864,37.969,37.9777,7553.0
2020-08-06 13:10:00,43.61,43.61,43.6,43.6,8441.0,37.9864,37.9864,37.9777,37.9777,8441.0
2020-08-06 13:20:00,43.6,43.6,43.52,43.54,14847.0,37.9777,37.9777,37.908,37.9254,14847.0
2020-08-06 13:30:00,43.54,43.57,43.53,43.54,9184.0,37.9254,37.9516,37.9167,37.9254,9184.0
2020-08-06 13:40:00,43.53,43.6,43.53,43.59,11729.0,37.9167,37.9777,37.9167,37.969,11729.0
2020-08-06 13:50:00,43.58,43.58,43.53,43.55,14654.0,37.9603,37.9603,37.9167,37.9342,14654.0
2020-08-06 14:00:00,43.55,43.62,43.55,43.6,11665.0,37.9342,37.9951,37.9342,37.9777,11665.0
2020-08-06 14:10:00,43.61,43.65,43.6,43.64,11454.0,37.9864,38.0213,37.9777,38.0125,11454.0
2020-08-06 14:20:00,43.64,43.67,43.64,43.64,13420.0,38.0125,38.0387,38.0125,38.0125,13420.0
2020-08-06 14:30:00,43.65,43.7,43.64,43.69,13913.0,38.0213,38.0648,38.0125,38.0561,13913.0
2020-08-06 14:40:00,43.69,43.72,43.68,43.71,17720.0,38.0561,38.0822,38.0474,38.0735,17720.0
2020-08-06 14:50:00,43.71,43.73,43.67,43.68,19496.0,38.0735,38.0909,38.0387,38.0474,19496.0
2020-08-06 15:00:00,43.68,43.7,43.65,43.69,21363.0,38.0474,38.0648,38.0213,38.0561,21363.0
2020-08-06 15:10:00,43.69,43.72,43.67,43.72,24541.0,38.0561,38.0822,38.0387,38.0822,24541.0
2020-08-06 15:20:00,43.71,43.73,43.68,43.69,36837.0,38.0735,38.0909,38.0474,38.0561,36837.0
2020-08-06 15:30:00,43.7,43.73,43.67,43.7,87211.0,38.0648,38.0909,38.0387,38.0648,87211.0
2020-08-06 15:40:00,43.71,43.72,43.68,43.69,84978.0,38.0735,38.0822,38.0474,38.0561,84978.0
2020-08-06 15:50:00,43.68,43.68,43.54,43.55,271325.0,38.0474,38.0474,37.9254,37.9342,271325.0
2020-08-07 09:30:00,43.37,43.52,43.33,43.39,89531.0,37.7774,37.908,37.7425,37.7948,89531.0
2020-08-07 09:40:00,43.4,43.48,43.32,43.43,50134.0,37.8035,37.8732,37.7338,37.8296,50134.0
2020-08-07 09:50:00,43.45,43.47,43.39,43.47,26057.0,37.847,37.8645,37.7948,37.8645,26057.0
2020-08-07 10:00:00,43.46,43.52,43.43,43.45,75327.0,37.8558,37.908,37.8296,37.847,75327.0
2020-08-07 10:10:00,43.46,43.53,43.39,43.4,26252.0,37.8558,37.9167,37.7948,37.8035,26252.0
2020-08-07 10:20:00,43.39,43.43,43.35,43.43,15969.0,37.7948,37.8296,37.7599,37.8296,15969.0
2020-08-07 10:30:00,43.43,43.47,43.38,43.41,23692.0,37.8296,37.8645,37.7861,37.8122,23692.0
2020-08-07 10:40:00,43.39,43.4,43.29,43.33,29674.0,37.7948,37.8035,37.7077,37.7425,29674.0
2020-08-07 10:50:00,43.33,43.37,43.3,43.33,20674.0,37.7425,37.7774,37.7164,37.7425,20674.0
2020-08-07 11:00:00,43.33,43.48,43.33,43.48,38206.0,37.7425,37.8732,37.7425,37.8732,38206.0
2020-08-07 11:10:00,43.48,43.49,43.41,43.41,11595.0,37.8732,37.8819,37.8122,37.8122,11595.0
2020-08-07 11:20:00,43.42,43.5,43.42,43.45,18747.0,37.8209,37.8906,37.8209,37.847,18747.0
2020-08-07 11:30:00,43.44,43.51,43.42,43.5,21058.0,37.8383,37.8993,37.8209,37.8906,21058.0
2020-08-07 11:40:00,43.5,43.54,43.49,43.52,8212.0,37.8906,37.9254,37.8819,37.908,8212.0
2020-08-07 11:50:00,43.52,43.57,43.49,43.55,16008.0,37.908,37.9516,37.8819,37.9342,16008.0
2020-08-07 12:00:00,43.55,43.62,43.54,43.59,19135.0,37.9342,37.9951,37.9254,37.969,19135.0
2020-08-07 12:10:00,43.59,43.7,43.59,43.66,11781.0,37.969,38.0648,37.969,38.03,11781.0
2020-08-07 12:20:00,43.67,43.75,43.66,43.75,13118.0,38.0387,38.1084,38.03,38.1084,13118.0
2020-08-07 12:30:00,43.75,43.75,43.66,43.7,18603.0,38.1084,38.1084,38.03,38.0648,18603.0
2020-08-07 12:40:00,43.71,43.76,43.7,43.71,21356.0,38.0735,38.1171,38.0648,38.0735,21356.0
2020-08-07 12:50:00,43.71,43.74,43.7,43.73,20419.0,38.0735,38.0997,38.0648,38.0909,20419.0
2020-08-07 13:00:00,43.74,43.77,43.72,43.74,18477.0,38.0997,38.1258,38.0822,38.0997,18477.0
2020-08-07 13:10:00,43.74,43.81,43.71,43.79,34669.0,38.0997,38.1606,38.0735,38.1432,34669.0
2020-08-07 13:20:00,43.8,43.81,43.77,43.78,19870.0,38.1519,38.1606,38.1258,38.1345,19870.0
2020-08-07 13:30:00,43.78,43.84,43.78,43.84,39180.0,38.1345,38.1868,38.1345,38.1868,39180.0
2020-08-07 13:40:00,43.84,43.94,43.83,43.87,41653.0,38.1868,38.2739,38.178,38.2129,41653.0
2020-08-07 13:50:00,43.87,43.9,43.81,43.9,42260.0,38.2129,38.239,38.1606,38.239,42260.0
2020-08-07 14:00:00,43.91,43.94,43.85,43.89,22311.0,38.2477,38.2739,38.1955,38.2303,22311.0
2020-08-07 14:10:00,43.91,43.92,43.88,43.89,12000.0,38.2477,38.2564,38.2216,38.2303,12000.0
2020-08-07 14:20:00,43.89,43.96,43.88,43.95,21486.0,38.2303,38.2913,38.2216,38.2826,21486.0
2020-08-07 14:30:00,43.95,44.02,43.92,44.0,52219.0,38.2826,38.3435,38.2564,38.3261,52219.0
2020-08-07 14:40:00,44.0,44.0,43.94,43.98,27679.0,38.3261,38.3261,38.2739,38.3087,27679.0
2020-08-07 14:50:00,43.98,43.99,43.94,43.98,34275.0,38.3087,38.3174,38.2739,38.3087,34275.0
2020-08-07 15:00:00,43.98,44.03,43.94,44.02,39170.0,38.3087,38.3523,38.2739,38.3435,39170.0
2020-08-07 15:10:00,44.02,44.02,43.92,43.97,49436.0,38.3435,38.3435,38.2564,38.3,49436.0
2020-08-07 15:20:00,43.98,44.03,43.97,44.0,30341.0,38.3087,38.3523,38.3,38.3261,30341.0
2020-08-07 15:30:00,44.0,44.04,43.97,43.99,56578.0,38.3261,38.361,38.3,38.3174,56578.0
2020-08-07 15:40:00,43.99,44.1,43.96,44.09,80869.0,38.3174,38.4132,38.2913,38.4045,80869.0
2020-08-07 15:50:00,44.09,44.1,43.97,44.04,238182.0,38.4045,38.4132,38.3,38.361,238182.0
2020-08-10 09:30:00,44.14,44.4,44.13,44.31,88940.0,38.4481,38.6745,38.4394,38.5962,88940.0
2020-08-10 09:40:00,44.3,44.43,44.25,44.43,26590.0,38.5874,38.7007,38.5439,38.7007,26590.0
2020-08-10 09:50:00,44.43,44.55,44.39,44.51,41646.0,38.7007,38.8052,38.6658,38.7704,41646.0
2020-08-10 10:00:00,44.52,44.52,44.43,44.48,37584.0,38.7791,38.7791,38.7007,38.7442,37584.0
2020-08-10 10:10:00,44.47,44.62,44.44,44.6,66602.0,38.7355,38.8662,38.7094,38.8488,66602.0
2020-08-10 10:20:00,44.61,44.65,44.57,44.64,18677.0,38.8575,38.8923,38.8226,38.8836,18677.0
2020-08-10 10:30:00,44.63,44.7,44.62,44.65,19161.0,38.8749,38.9359,38.8662,38.8923,19161.0
2020-08-10 10:40:00,44.65,44.68,44.59,44.61,21776.0,38.8923,38.9184,38.84,38.8575,21776.0
2020-08-10 10:50:00,44.61,44.66,44.56,44.57,22043.0,38.8575,38.901,38.8139,38.8226,22043.0
2020-08-10 11:00:00,44.56,44.65,44.56,44.64,16024.0,38.8139,38.8923,38.8139,38.8836,16024.0
2020-08-10 11:10:00,44.64,44.68,44.58,44.67,14529.0,38.8836,38.9184,38.8313,38.9097,14529.0
2020-08-10 11:20:00,44.65,44.66,44.59,44.6,16561.0,38.8923,38.901,38.84,38.8488,16561.0
2020-08-10 11:30:00,44.59,44.63,44.59,44.6,12779.0,38.84,38.8749,38.84,38.8488,12779.0
2020-08-10 11:40:00,44.59,44.73,44.59,44.7,22856.0,38.84,38.962,38.84,38.9359,22856.0
2020-08-10 11:50:00,44.71,44.73,44.66,44.69,18169.0,38.9446,38.962,38.901,38.9271,18169.0
2020-08-10 12:00:00,44.7,44.76,44.7,44.73,14845.0,38.9359,38.9881,38.9359,38.962,14845.0
2020-08-10 12:10:00,44.75,44.76,44.71,44.72,13685.0,38.9794,38.9881,38.9446,38.9533,13685.0
2020-08-10 12:20:00,44.73,44.75,44.69,44.69,13641.0,38.962,38.9794,38.9271,38.9271,13641.0
2020-08-10 12:30:00,44.7,44.7,44.64,44.64,28280.0,38.9359,38.9359,38.8836,38.8836,28280.0
2020-08-10 12:40:00,44.65,44.65,44.55,44.58,14539.0,38.8923,38.8923,38.8052,38.8313,14539.0
2020-08-10 12:50:00,44.58,44.59,44.55,44.56,34843.0,38.8313,38.84,38.8052,38.8139,34843.0
2020-08-10 13:00:00,44.55,44.57,44.51,44.51,23035.0,38.8052,38.8226,38.7704,38.7704,23035.0
2020-08-10 13:10:00,44.51,44.51,44.45,44.48,23548.0,38.7704,38.7704,38.7181,38.7442,23548.0
2020-08-10 13:20:00,44.46,44.48,44.39,44.43,23952.0,38.7268,38.7442,38.6658,38.7007,23952.0
2020-08-10 13:30:00,44.43,44.46,44.41,44.45,20400.0,38.7007,38.7268,38.6833,38.7181,20400.0
2020-08-10 13:40:00,44.45,44.52,44.43,44.52,21844.0,38.7181,38.7791,38.7007,38.7791,21844.0
2020-08-10 13:50:00,44.52,44.52,44.48,44.52,15397.0,38.7791,38.7791,38.7442,38.7791,15397.0
2020-08-10 14:00:00,44.52,44.54,44.49,44.54,31329.0,38.7791,38.7965,38.7529,38.7965,31329.0
2020-08-10 14:10:00,44.54,44.54,44.48,44.51,25722.0,38.7965,38.7965,38.7442,38.7704,25722.0
2020-08-10 14:20:00,44.51,44.53,44.47,44.5,24468.0,38.7704,38.7878,38.7355,38.7617,24468.0
2020-08-10 14:30:00,44.5,44.58,44.49,44.57,22588.0,38.7617,38.8313,38.7529,38.8226,22588.0
2020-08-10 14:40:00,44.57,44.62,44.56,44.62,20558.0,38.8226,38.8662,38.8139,38.8662,20558.0
2020-08-10 14:50:00,44.63,44.64,44.59,44.6,22971.0,38.8749,38.8836,38.84,38.8488,22971.0
2020-08-10 15:00:00,44.61,44.66,44.6,44.66,19246.0,38.8575,38.901,38.8488,38.901,19246.0
2020-08-10 15:10:00,44.66,44.66,44.6,44.62,18116.0,38.901,38.901,38.8488,38.8662,18116.0
2020-08-10 15:20:00,44.63,44.7,44.61,44.69,35559.0,38.8749,38.9359,38.8575,38.9271,35559.0
2020-08-10 15:30:00,44.69,44.72,44.66,44.66,41933.0,38.9271,38.9533,38.901,38.901,41933.0
2020-08-10 15:40:00,44.66,44.68,44.59,44.59,58662.0,38.901,38.9184,38.84,38.84,58662.0
2020-08-10 15:50:00,44.59,44.6,44.49,44.49,289434.0,38.84,38.8488,38.7529,38.7529,289434.0
2020-08-11 09:30:00,45.0,45.21,44.88,44.92,172103.0,39.1972,39.3801,39.0926,39.1275,172103.0
2020-08-11 09:40:00,44.95,44.98,44.7,44.72,52445.0,39.1536,39.1798,38.9359,38.9533,52445.0
2020-08-11 09:50:00,44.73,44.76,44.57,44.62,76087.0,38.962,38.9881,38.8226,38.8662,76087.0
2020-08-11 10:00:00,44.62,44.68,44.5,44.5,47004.0,38.8662,38.9184,38.7617,38.7617,47004.0
2020-08-11 10:10:00,44.51,44.62,44.48,44.62,44995.0,38.7704,38.8662,38.7442,38.8662,44995.0
2020-08-11 10:20:00,44.62,44.66,44.55,44.66,22441.0,38.8662,38.901,38.8052,38.901,22441.0
2020-08-11 10:30:00,44.65,44.69,44.62,44.64,21621.0,38.8923,38.9271,38.8662,38.8836,21621.0
2020-08-11 10:40:00,44.64,44.73,44.64,44.67,17200.0,38.8836,38.962,38.8836,38.9097,17200.0
2020-08-11 10:50:00,44.68,44.82,44.66,44.81,18912.0,38.9184,39.0404,38.901,39.0317,18912.0
2020-08-11 11:00:00,44.81,44.83,44.7,44.71,31976.0,39.0317,39.0491,38.9359,38.9446,31976.0
2020-08-11 11:10:00,44.7,44.75,44.63,44.71,37355.0,38.9359,38.9794,38.8749,38.9446,37355.0
2020-08-11 11:20:00,44.69,44.71,44.63,44.71,22565.0,38.9271,38.9446,38.8749,38.9446,22565.0
2020-08-11 11:30:00,44.69,44.7,44.61,44.64,21011.0,38.9271,38.9359,38.8575,38.8836,21011.0
2020-08-11 11:40:00,44.65,44.73,44.65,44.65,20818.0,38.8923,38.962,38.8923,38.8923,20818.0
2020-08-11 11:50:00,44.64,44.68,44.64,44.65,11047.0,38.8836,38.9184,38.8836,38.8923,11047.0
2020-08-11 12:00:00,44.66,44.66,44.57,44.6,21860.0,38.901,38.901,38.8226,38.8488,21860.0
2020-08-11 12:10:00,44.6,44.64,44.58,44.6,20193.0,38.8488,38.8836,38.8313,38.8488,20193.0
2020-08-11 12:20:00,44.6,44.65,44.58,44.65,15549.0,38.8488,38.8923,38.8313,38.8923,15549.0
2020-08-11 12:30:00,44.64,44.66,44.58,44.59,39436.0,38.8836,38.901,38.8313,38.84,39436.0
2020-08-11 12:40:00,44.59,44.59,44.53,44.55,20080.0,38.84,38.84,38.7878,38.8052,20080.0
2020-08-11 12:50:00,44.55,44.58,44.53,44.55,22396.0,38.8052,38.8313,38.7878,38.8052,22396.0
2020-08-11 13:00:00,44.56,44.59,44.55,44.59,15940.0,38.8139,38.84,38.8052,38.84,15940.0
2020-08-11 13:10:00,44.59,44.71,44.58,44.7,10330.0,38.84,38.9446,38.8313,38.9359,10330.0
2020-08-11 13:20:00,44.7,44.79,44.7,44.77,13385.0,38.9359,39.0143,38.9359,38.9968,13385.0
2020-08-11 13:30:00,44.76,44.82,44.76,44.82,13044.0,38.9881,39.0404,38.9881,39.0404,13044.0
2020-08-11 13:40:00,44.82,44.87,44.82,44.84,17008.0,39.0404,39.0839,39.0404,39.0578,17008.0
2020-08-11 13:50:00,44.85,44.87,44.83,44.84,14434.0,39.0665,39.0839,39.0491,39.0578,14434.0
2020-08-11 14:00:00,44.84,44.87,44.79,44.8,22287.0,39.0578,39.0839,39.0143,39.023,22287.0
2020-08-11 14:10:00,44.8,44.81,44.77,44.79,21015.0,39.023,39.0317,38.9968,39.0143,21015.0
2020-08-11 14:20:00,44.79,44.82,44.74,44.74,13744.0,39.0143,39.0404,38.9707,38.9707,13744.0
2020-08-11 14:30:00,44.75,44.76,44.64,44.65,24389.0,38.9794,38.9881,38.8836,38.8923,24389.0
2020-08-11 14:40:00,44.65,44.68,44.56,44.57,23766.0,38.8923,38.9184,38.8139,38.8226,23766.0
2020-08-11 14:50:00,44.57,44.69,44.56,44.69,14285.0,38.8226,38.9271,38.8139,38.9271,14285.0
2020-08-11 15:00:00,44.68,44.69,44.64,44.66,15724.0,38.9184,38.9271,38.8836,38.901,15724.0
2020-08-11 15:10:00,44.66,44.72,44.43,44.44,39171.0,38.901,38.9533,38.7007,38.7094,39171.0
2020-08-11 15:20:00,44.44,44.53,44.4,44.52,37461.0,38.7094,38.7878,38.6745,38.7791,37461.0
2020-08-11 15:30:00,44.52,44.55,44.44,44.49,47167.0,38.7791,38.8052,38.7094,38.7529,47167.0
2020-08-11 15:40:00,44.5,44.53,44.42,44.48,70557.0,38.7617,38.7878,38.692,38.7442,70557.0
2020-08-11 15:50:00,44.48,44.48,44.31,44.38,183316.0,38.7442,38.7442,38.5962,38.6571,183316.0
2020-08-12 09:30:00,44.83,44.88,44.53,44.64,118492.0,39.0491,39.0926,38.7878,38.8836,118492.0
2020-08-12 09:40:00,44.66,44.67,44.51,44.53,43282.0,38.901,38.9097,38.7704,38.7878,43282.0
2020-08-12 09:50:00,44.52,44.55,44.37,44.49,38656.0,38.7791,38.8052,38.6484,38.7529,38656.0
2020-08-12 10:00:00,44.5,44.73,44.46,44.69,23277.0,38.7617,38.962,38.7268,38.9271,23277.0
2020-08-12 10:10:00,44.69,44.7,44.61,44.66,49369.0,38.9271,38.9359,38.8575,38.901,49369.0
2020-08-12 10:20:00,44.66,44.83,44.66,44.83,33461.0,38.901,39.0491,38.901,39.0491,33461.0
2020-08-12 10:30:00,44.84,44.91,44.81,44.81,19897.0,39.0578,39.1188,39.0317,39.0317,19897.0
2020-08-12 10:40:00,44.82,44.89,44.72,44.72,25356.0,39.0404,39.1014,38.9533,38.9533,25356.0
2020-08-12 10:50:00,44.72,44.77,44.67,44.75,16601.0,38.9533,38.9968,38.9097,38.9794,16601.0
2020-08-12 11:00:00,44.74,44.79,44.64,44.65,14937.0,38.9707,39.0143,38.8836,38.8923,14937.0
2020-08-12 11:10:00,44.64,44.65,44.58,44.62,11980.0,38.8836,38.8923,38.8313,38.8662,11980.0
2020-08-12 11:20:00,44.62,44.65,44.6,44.63,12260.0,38.8662,38.8923,38.8488,38.8749,12260.0
2020-08-12 11:30:00,44.64,44.69,44.6,44.6,19621.0,38.8836,38.9271,38.8488,38.8488,19621.0
2020-08-12 11:40:00,44.6,44.6,44.53,44.53,15379.0,38.8488,38.8488,38.7878,38.7878,15379.0
2020-08-12 11:50:00,44.53,44.54,44.47,44.53,17009.0,38.7878,38.7965,38.7355,38.7878,17009.0
2020-08-12 12:00:00,44.54,44.57,44.51,44.51,7585.0,38.7965,38.8226,38.7704,38.7704,7585.0
2020-08-12 12:10:00,44.52,44.65,44.51,44.64,25691.0,38.7791,38.8923,38.7704,38.8836,25691.0
2020-08-12 12:20:00,44.64,44.64,44.59,44.62,8009.0,38.8836,38.8836,38.84,38.8662,8009.0
2020-08-12 12:30:00,44.62,44.64,44.59,44.6,10622.0,38.8662,38.8836,38.84,38.8488,10622.0
2020-08-12 12:40:00,44.61,44.65,44.6,44.62,13821.0,38.8575,38.8923,38.8488,38.8662,13821.0
2020-08-12 12:50:00,44.61,44.61,44.54,44.54,11486.0,38.8575,38.8575,38.7965,38.7965,11486.0
2020-08-12 13:00:00,44.54,44.56,44.49,44.5,11237.0,38.7965,38.8139,38.7529,38.7617,11237.0
2020-08-12 13:10:00,44.5,44.51,44.43,44.43,9825.0,38.7617,38.7704,38.7007,38.7007,9825.0
2020-08-12 13:20:00,44.43,44.52,44.43,44.49,12256.0,38.7007,38.7791,38.7007,38.7529,12256.0
2020-08-12 13:30:00,44.49,44.51,44.46,44.5,10344.0,38.7529,38.7704,38.7268,38.7617,10344.0
2020-08-12 13:40:00,44.51,44.52,44.48,44.5,6404.0,38.7704,38.7791,38.7442,38.7617,6404.0
2020-08-12 13:50:00,44.51,44.54,44.51,44.54,9205.0,38.7704,38.7965,38.7704,38.7965,9205.0
2020-08-12 14:00:00,44.55,44.55,44.48,44.48,9708.0,38.8052,38.8052,38.7442,38.7442,9708.0
2020-08-12 14:10:00,44.48,44.51,44.48,44.51,8657.0,38.7442,38.7704,38.7442,38.7704,8657.0
2020-08-12 14:20:00,44.51,44.58,44.5,44.55,13820.0,38.7704,38.8313,38.7617,38.8052,13820.0
2020-08-12 14:30:00,44.55,44.6,44.54,44.57,109738.0,38.8052,38.8488,38.7965,38.8226,109738.0
2020-08-12 14:40:00,44.57,44.6,44.56,44.59,20914.0,38.8226,38.8488,38.8139,38.84,20914.0
2020-08-12 14:50:00,44.59,44.66,44.58,44.61,18278.0,38.84,38.901,38.8313,38.8575,18278.0
2020-08-12 15:00:00,44.61,44.65,44.59,44.6,15024.0,38.8575,38.8923,38.84,38.8488,15024.0
2020-08-12 15:10:00,44.6,44.6,44.54,44.55,35871.0,38.8488,38.8488,38.7965,38.8052,35871.0
2020-08-12 15:20:00,44.55,44.66,44.55,44.61,28162.0,38.8052,38.901,38.8052,38.8575,28162.0
2020-08-12 15:30:00,44.61,44.61,44.55,44.57,31597.0,38.8575,38.8575,38.8052,38.8226,31597.0
2020-08-12 15:40:00,44.57,44.59,44.48,44.49,60429.0,38.8226,38.84,38.7442,38.7529,60429.0
2020-08-12 15:50:00,44.5,44.51,44.41,44.44,268594.0,38.7617,38.7704,38.6833,38.7094,268594.0
2020-08-13 09:30:00,44.52,44.52,44.2,44.23,120532.0,38.7791,38.7791,38.5003,38.5265,120532.0
2020-08-13 09:40:00,44.18,44.47,44.16,44.47,47324.0,38.4829,38.7355,38.4655,38.7355,47324.0
2020-08-13 09:50:00,44.47,44.54,44.37,44.38,58771.0,38.7355,38.7965,38.6484,38.6571,58771.0
2020-08-13 10:00:00,44.36,44.52,44.34,44.49,39069.0,38.6397,38.7791,38.6223,38.7529,39069.0
2020-08-13 10:10:00,44.48,44.64,44.43,44.55,53329.0,38.7442,38.8836,38.7007,38.8052,53329.0
2020-08-13 10:20:00,44.54,44.59,44.42,44.5,38090.0,38.7965,38.84,38.692,38.7617,38090.0
2020-08-13 10:30:00,44.48,44.52,44.36,44.39,41303.0,38.7442,38.7791,38.6397,38.6658,41303.0
2020-08-13 10:40:00,44.4,44.43,44.36,44.43,35094.0,38.6745,38.7007,38.6397,38.7007,35094.0
2020-08-13 10:50:00,44.42,44.58,44.41,44.52,35811.0,38.692,38.8313,38.6833,38.7791,35811.0
2020-08-13 11:00:00,44.52,44.59,44.49,44.55,27336.0,38.7791,38.84,38.7529,38.8052,27336.0
2020-08-13 11:10:00,44.55,44.69,44.54,44.65,43114.0,38.8052,38.9271,38.7965,38.8923,43114.0
2020-08-13 11:20:00,44.66,44.76,44.65,44.71,26240.0,38.901,38.9881,38.8923,38.9446,26240.0
2020-08-13 11:30:00,44.71,44.74,44.67,44.67,25032.0,38.9446,38.9707,38.9097,38.9097,25032.0
2020-08-13 11:40:00,44.67,44.7,44.67,44.68,16061.0,38.9097,38.9359,38.9097,38.9184,16061.0
2020-08-13 11:50:00,44.68,44.74,44.63,44.64,28492.0,38.9184,38.9707,38.8749,38.8836,28492.0
2020-08-13 12:00:00,44.63,44.7,44.62,44.68,38566.0,38.8749,38.9359,38.8662,38.9184,38566.0
2020-08-13 12:10:00,44.69,44.69,44.64,44.69,20072.0,38.9271,38.9271,38.8836,38.9271,20072.0
2020-08-13 12:20:00,44.69,44.72,44.67,44.72,19275.0,38.9271,38.9533,38.9097,38.9533,19275.0
2020-08-13 12:30:00,44.72,44.74,44.67,44.72,26726.0,38.9533,38.9707,38.9097,38.9533,26726.0
2020-08-13 12:40:00,44.71,44.76,44.69,44.76,16453.0,38.9446,38.9881,38.9271,38.9881,16453.0
2020-08-13 12:50:00,44.76,44.83,44.75,44.8,21699.0,38.9881,39.0491,38.9794,39.023,21699.0
2020-08-13 13:00:00,44.8,44.82,44.77,44.8,20237.0,39.023,39.0404,38.9968,39.023,20237.0
2020-08-13 13:10:00,44.8,44.89,44.79,44.85,28370.0,39.023,39.1014,39.0143,39.0665,28370.0
2020-08-13 13:20:00,44.86,44.87,44.8,44.8,29356.0,39.0752,39.0839,39.023,39.023,29356.0
2020-08-13 13:30:00,44.8,44.81,44.62,44.69,48568.0,39.023,39.0317,38.8662,38.9271,48568.0
2020-08-13 13:40:00,44.68,44.7,44.65,44.69,28799.0,38.9184,38.9359,38.8923,38.9271,28799.0
2020-08-13 13:50:00,44.68,44.7,44.6,44.6,31590.0,38.9184,38.9359,38.8488,38.8488,31590.0
2020-08-13 14:00:00,44.61,44.65,44.58,44.61,27067.0,38.8575,38.8923,38.8313,38.8575,27067.0
2020-08-13 14:10:00,44.61,44.63,44.56,44.57,22211.0,38.8575,38.8749,38.8139,38.8226,22211.0
2020-08-13 14:20:00,44.57,44.6,44.53,44.58,29390.0,38.8226,38.8488,38.7878,38.8313,29390.0
2020-08-13 14:30:00,44.57,44.59,44.43,44.46,37539.0,38.8226,38.84,38.7007,38.7268,37539.0
2020-08-13 14:40:00,44.46,44.55,44.43,44.5,60864.0,38.7268,38.8052,38.7007,38.7617,60864.0
2020-08-13 14:50:00,44.49,44.5,44.36,44.41,88441.0,38.7529,38.7617,38.6397,38.6833,88441.0
2020-08-13 15:00:00,44.41,44.46,44.36,44.4,54091.0,38.6833,38.7268,38.6397,38.6745,54091.0
2020-08-13 15:10:00,44.4,44.47,44.38,44.47,30421.0,38.6745,38.7355,38.6571,38.7355,30421.0
2020-08-13 15:20:00,44.47,44.54,44.46,44.52,31996.0,38.7355,38.7965,38.7268,38.7791,31996.0
2020-08-13 15:30:00,44.52,44.53,44.45,44.46,68147.0,38.7791,38.7878,38.7181,38.7268,68147.0
2020-08-13 15:40:00,44.45,44.47,44.36,44.37,59922.0,38.7181,38.7355,38.6397,38.6484,59922.0
2020-08-13 15:50:00,44.36,44.47,44.36,44.42,202587.0,38.6397,38.7355,38.6397,38.692,202587.0
2020-08-14 09:30:00,44.19,44.4,44.06,44.3,76797.0,38.4916,38.6745,38.3784,38.5874,76797.0
2020-08-14 09:40:00,44.29,44.51,44.28,44.51,29671.0,38.5787,38.7704,38.57,38.7704,29671.0
2020-08-14 09:50:00,44.51,44.61,44.48,44.53,44853.0,38.7704,38.8575,38.7442,38.7878,44853.0
2020-08-14 10:00:00,44.53,44.72,44.53,44.71,37850.0,38.7878,38.9533,38.7878,38.9446,37850.0
2020-08-14 10:10:00,44.72,44.72,44.61,44.68,31495.0,38.9533,38.9533,38.8575,38.9184,31495.0
2020-08-14 10:20:00,44.69,44.69,44.61,44.64,20071.0,38.9271,38.9271,38.8575,38.8836,20071.0
2020-08-14 10:30:00,44.66,44.7,44.6,44.66,14781.0,38.901,38.9359,38.8488,38.901,14781.0
2020-08-14 10:40:00,44.66,44.66,44.6,44.61,13638.0,38.901,38.901,38.8488,38.8575,13638.0
2020-08-14 10:50:00,44.61,44.62,44.57,44.57,11665.0,38.8575,38.8662,38.8226,38.8226,11665.0
2020-08-14 11:00:00,44.57,44.58,44.52,44.55,15449.0,38.8226,38.8313,38.7791,38.8052,15449.0
2020-08-14 11:10:00,44.55,44.58,44.49,44.55,16673.0,38.8052,38.8313,38.7529,38.8052,16673.0
2020-08-14 11:20:00,44.56,44.59,44.54,44.55,13239.0,38.8139,38.84,38.7965,38.8052,13239.0
2020-08-14 11:30:00,44.55,44.56,44.46,44.49,13149.0,38.8052,38.8139,38.7268,38.7529,13149.0
2020-08-14 11:40:00,44.5,44.51,44.46,44.5,10713.0,38.7617,38.7704,38.7268,38.7617,10713.0
2020-08-14 11:50:00,44.5,44.54,44.49,44.53,12090.0,38.7617,38.7965,38.7529,38.7878,12090.0
2020-08-14 12:00:00,44.54,44.54,44.48,44.52,12823.0,38.7965,38.7965,38.7442,38.7791,12823.0
2020-08-14 12:10:00,44.52,44.59,44.51,44.56,23431.0,38.7791,38.84,38.7704,38.8139,23431.0
2020-08-14 12:20:00,44.56,44.58,44.49,44.55,24407.0,38.8139,38.8313,38.7529,38.8052,24407.0
2020-08-14 12:30:00,44.55,44.63,44.55,44.59,17217.0,38.8052,38.8749,38.8052,38.84,17217.0
2020-08-14 12:40:00,44.59,44.61,44.53,44.53,28935.0,38.84,38.8575,38.7878,38.7878,28935.0
2020-08-14 12:50:00,44.54,44.54,44.4,44.43,16392.0,38.7965,38.7965,38.6745,38.7007,16392.0
2020-08-14 13:00:00,44.42,44.42,44.37,44.41,20745.0,38.692,38.692,38.6484,38.6833,20745.0
2020-08-14 13:10:00,44.41,44.41,44.3,44.31,23764.0,38.6833,38.6833,38.5874,38.5962,23764.0
2020-08-14 13:20:00,44.32,44.39,44.31,44.37,20541.0,38.6049,38.6658,38.5962,38.6484,20541.0
2020-08-14 13:30:00,44.37,44.43,44.36,44.42,19759.0,38.6484,38.7007,38.6397,38.692,19759.0
2020-08-14 13:40:00,44.41,44.47,44.4,44.45,23805.0,38.6833,38.7355,38.6745,38.7181,23805.0
2020-08-14 13:50:00,44.46,44.5,44.44,44.49,13102.0,38.7268,38.7617,38.7094,38.7529,13102.0
2020-08-14 14:00:00,44.48,44.52,44.45,44.52,23646.0,38.7442,38.7791,38.7181,38.7791,23646.0
2020-08-14 14:10:00,44.52,44.57,44.51,44.57,8418.0,38.7791,38.8226,38.7704,38.8226,8418.0
2020-08-14 14:20:00,44.57,44.63,44.55,44.59,15043.0,38.8226,38.8749,38.8052,38.84,15043.0
2020-08-14 14:30:00,44.59,44.64,44.56,44.57,18440.0,38.84,38.8836,38.8139,38.8226,18440.0
2020-08-14 14:40:00,44.56,44.57,44.5,44.53,14033.0,38.8139,38.8226,38.7617,38.7878,14033.0
2020-08-14 14:50:00,44.53,44.56,44.52,44.52,17672.0,38.7878,38.8139,38.7791,38.7791,17672.0
2020-08-14 15:00:00,44.53,44.55,44.49,44.5,24014.0,38.7878,38.8052,38.7529,38.7617,24014.0
2020-08-14 15:10:00,44.5,44.52,44.47,44.49,13675.0,38.7617,38.7791,38.7355,38.7529,13675.0
2020-08-14 15:20:00,44.5,44.51,44.46,44.51,12320.0,38.7617,38.7704,38.7268,38.7704,12320.0
2020-08-14 15:30:00,44.5,44.51,44.45,44.46,25777.0,38.7617,38.7704,38.7181,38.7268,25777.0
2020-08-14 15:40:00,44.46,44.53,44.44,44.46,49171.0,38.7268,38.7878,38.7094,38.7268,49171.0
2020-08-14 15:50:00,44.47,44.6,44.47,44.6,168805.0,38.7355,38.8488,38.7355,38.8488,168805.0
2020-08-17 09:30:00,44.53,44.64,44.44,44.58,68712.0,38.7878,38.8836,38.7094,38.8313,68712.0
2020-08-17 09:40:00,44.6,44.6,44.47,44.57,44444.0,38.8488,38.8488,38.7355,38.8226,44444.0
2020-08-17 09:50:00,44.56,44.58,44.46,44.46,27663.0,38.8139,38.8313,38.7268,38.7268,27663.0
2020-08-17 10:00:00,44.47,44.48,44.3,44.35,46863.0,38.7355,38.7442,38.5874,38.631,46863.0
2020-08-17 10:10:00,44.35,44.52,44.34,44.52,27346.0,38.631,38.7791,38.6223,38.7791,27346.0
2020-08-17 10:20:00,44.54,44.69,44.51,44.65,33797.0,38.7965,38.9271,38.7704,38.8923,33797.0
2020-08-17 10:30:00,44.64,44.69,44.63,44.65,17368.0,38.8836,38.9271,38.8749,38.8923,17368.0
2020-08-17 10:40:00,44.65,44.74,44.65,44.7,22317.0,38.8923,38.9707,38.8923,38.9359,22317.0
2020-08-17 10:50:00,44.71,44.75,44.69,44.74,8644.0,38.9446,38.9794,38.9271,38.9707,8644.0
2020-08-17 11:00:00,44.74,44.77,44.69,44.7,18623.0,38.9707,38.9968,38.9271,38.9359,18623.0
2020-08-17 11:10:00,44.7,44.73,44.69,44.7,18827.0,38.9359,38.962,38.9271,38.9359,18827.0
2020-08-17 11:20:00,44.7,44.78,44.7,44.76,11669.0,38.9359,39.0055,38.9359,38.9881,11669.0
2020-08-17 11:30:00,44.76,44.76,44.72,44.74,10135.0,38.9881,38.9881,38.9533,38.9707,10135.0
2020-08-17 11:40:00,44.72,44.76,44.68,44.68,15757.0,38.9533,38.9881,38.9184,38.9184,15757.0
2020-08-17 11:50:00,44.69,44.71,44.66,44.7,10980.0,38.9271,38.9446,38.901,38.9359,10980.0
2020-08-17 12:00:00,44.7,44.71,44.66,44.67,6218.0,38.9359,38.9446,38.901,38.9097,6218.0
2020-08-17 12:10:00,44.68,44.68,44.65,44.67,6559.0,38.9184,38.9184,38.8923,38.9097,6559.0
2020-08-17 12:20:00,44.66,44.66,44.63,44.65,7654.0,38.901,38.901,38.8749,38.8923,7654.0
2020-08-17 12:30:00,44.66,44.68,44.65,44.68,4565.0,38.901,38.9184,38.8923,38.9184,4565.0
2020-08-17 12:40:00,44.68,44.68,44.61,44.62,12837.0,38.9184,38.9184,38.8575,38.8662,12837.0
2020-08-17 12:50:00,44.62,44.62,44.58,44.59,11523.0,38.8662,38.8662,38.8313,38.84,11523.0
2020-08-17 13:00:00,44.58,44.59,44.55,44.56,12195.0,38.8313,38.84,38.8052,38.8139,12195.0
2020-08-17 13:10:00,44.55,44.58,44.55,44.57,14192.0,38.8052,38.8313,38.8052,38.8226,14192.0
2020-08-17 13:20:00,44.57,44.62,44.56,44.59,9457.0,38.8226,38.8662,38.8139,38.84,9457.0
2020-08-17 13:30:00,44.59,44.6,44.57,44.58,14020.0,38.84,38.8488,38.8226,38.8313,14020.0
2020-08-17 13:40:00,44.58,44.59,44.53,44.54,12706.0,38.8313,38.84,38.7878,38.7965,12706.0
2020-08-17 13:50:00,44.53,44.59,44.53,44.58,12461.0,38.7878,38.84,38.7878,38.8313,12461.0
2020-08-17 14:00:00,44.59,44.62,44.58,44.61,13372.0,38.84,38.8662,38.8313,38.8575,13372.0
2020-08-17 14:10:00,44.6,44.61,44.58,44.59,19542.0,38.8488,38.8575,38.8313,38.84,19542.0
2020-08-17 14:20:00,44.58,44.59,44.54,44.55,15216.0,38.8313,38.84,38.7965,38.8052,15216.0
2020-08-17 14:30:00,44.55,44.55,44.48,44.5,15155.0,38.8052,38.8052,38.7442,38.7617,15155.0
2020-08-17 14:40:00,44.51,44.51,44.47,44.47,7913.0,38.7704,38.7704,38.7355,38.7355,7913.0
2020-08-17 14:50:00,44.48,44.49,44.46,44.48,9799.0,38.7442,38.7529,38.7268,38.7442,9799.0
2020-08-17 15:00:00,44.48,44.49,44.44,44.45,14531.0,38.7442,38.7529,38.7094,38.7181,14531.0
2020-08-17 15:10:00,44.44,44.47,44.43,44.47,17047.0,38.7094,38.7355,38.7007,38.7355,17047.0
2020-08-17 15:20:00,44.48,44.49,44.45,44.47,20861.0,38.7442,38.7529,38.7181,38.7355,20861.0
2020-08-17 15:30:00,44.46,44.48,44.44,44.46,30180.0,38.7268,38.7442,38.7094,38.7268,30180.0
2020-08-17 15:40:00,44.46,44.47,44.38,44.44,51171.0,38.7268,38.7355,38.6571,38.7094,51171.0
2020-08-17 15:50:00,44.45,44.45,44.38,44.4,132692.0,38.7181,38.7181,38.6571,38.6745,132692.0
2020-08-18 09:30:00,44.18,44.29,44.03,44.08,51657.0,38.7956,38.8922,38.6639,38.7078,51657.0
2020-08-18 09:40:00,44.09,44.22,44.07,44.18,33076.0,38.7165,38.8307,38.699,38.7956,33076.0
2020-08-18 09:50:00,44.2,44.35,44.18,44.26,45933.0,38.8131,38.9449,38.7956,38.8658,45933.0
2020-08-18 10:00:00,44.27,44.27,44.16,44.18,22131.0,38.8746,38.8746,38.778,38.7956,22131.0
2020-08-18 10:10:00,44.17,44.18,44.06,44.11,25624.0,38.7868,38.7956,38.6902,38.7341,25624.0
2020-08-18 10:20:00,44.11,44.11,44.03,44.08,39758.0,38.7341,38.7341,38.6639,38.7078,39758.0
2020-08-18 10:30:00,44.1,44.18,44.06,44.15,7588.0,38.7253,38.7956,38.6902,38.7692,7588.0
2020-08-18 10:40:00,44.17,44.2,44.04,44.04,14402.0,38.7868,38.8131,38.6726,38.6726,14402.0
2020-08-18 10:50:00,44.04,44.15,44.03,44.13,6922.0,38.6726,38.7692,38.6639,38.7517,6922.0
2020-08-18 11:00:00,44.14,44.17,44.11,44.12,14884.0,38.7604,38.7868,38.7341,38.7429,14884.0
2020-08-18 11:10:00,44.12,44.29,44.12,44.24,14900.0,38.7429,38.8922,38.7429,38.8483,14900.0
2020-08-18 11:20:00,44.26,44.33,44.26,44.33,17994.0,38.8658,38.9273,38.8658,38.9273,17994.0
2020-08-18 11:30:00,44.33,44.4,44.33,44.37,16586.0,38.9273,38.9888,38.9273,38.9624,16586.0
2020-08-18 11:40:00,44.36,44.46,44.36,44.46,33339.0,38.9536,39.0414,38.9536,39.0414,33339.0
2020-08-18 11:50:00,44.47,44.51,44.44,44.47,28622.0,39.0502,39.0854,39.0239,39.0502,28622.0
2020-08-18 12:00:00,44.47,44.49,44.42,44.42,33671.0,39.0502,39.0678,39.0063,39.0063,33671.0
2020-08-18 12:10:00,44.43,44.43,44.37,44.39,10157.0,39.0151,39.0151,38.9624,38.98,10157.0
2020-08-18 12:20:00,44.35,44.38,44.34,44.37,6632.0,38.9449,38.9712,38.9361,38.9624,6632.0
2020-08-18 12:30:00,44.37,44.4,44.33,44.4,19695.0,38.9624,38.9888,38.9273,38.9888,19695.0
2020-08-18 12:40:00,44.43,44.44,44.38,44.4,17613.0,39.0151,39.0239,38.9712,38.9888,17613.0
2020-08-18 12:50:00,44.4,44.42,44.37,44.41,8981.0,38.9888,39.0063,38.9624,38.9975,8981.0
2020-08-18 13:00:00,44.42,44.47,44.42,44.45,10134.0,39.0063,39.0502,39.0063,39.0327,10134.0
2020-08-18 13:10:00,44.44,44.45,44.4,44.44,7135.0,39.0239,39.0327,38.9888,39.0239,7135.0
2020-08-18 13:20:00,44.43,44.45,44.4,44.41,24336.0,39.0151,39.0327,38.9888,38.9975,24336.0
2020-08-18 13:30:00,44.41,44.44,44.39,44.44,17158.0,38.9975,39.0239,38.98,39.0239,17158.0
2020-08-18 13:40:00,44.43,44.46,44.42,44.46,15014.0,39.0151,39.0414,39.0063,39.0414,15014.0
2020-08-18 13:50:00,44.45,44.54,44.45,44.49,32869.0,39.0327,39.1117,39.0327,39.0678,32869.0
2020-08-18 14:00:00,44.49,44.5,44.41,44.43,19014.0,39.0678,39.0766,38.9975,39.0151,19014.0
2020-08-18 14:10:00,44.44,44.44,44.41,44.42,12483.0,39.0239,39.0239,38.9975,39.0063,12483.0
2020-08-18 14:20:00,44.43,44.44,44.4,44.43,13230.0,39.0151,39.0239,38.9888,39.0151,13230.0
2020-08-18 14:30:00,44.43,44.43,44.37,44.37,18346.0,39.0151,39.0151,38.9624,38.9624,18346.0
2020-08-18 14:40:00,44.37,44.4,44.36,44.37,18790.0,38.9624,38.9888,38.9536,38.9624,18790.0
2020-08-18 14:50:00,44.36,44.37,44.33,44.34,14752.0,38.9536,38.9624,38.9273,38.9361,14752.0
2020-08-18 15:00:00,44.34,44.35,44.25,44.26,17010.0,38.9361,38.9449,38.857,38.8658,17010.0
2020-08-18 15:10:00,44.27,44.27,44.17,44.2,34612.0,38.8746,38.8746,38.7868,38.8131,34612.0
2020-08-18 15:20:00,44.2,44.25,44.2,44.21,30327.0,38.8131,38.857,38.8131,38.8219,30327.0
2020-08-18 15:30:00,44.21,44.25,44.19,44.24,24190.0,38.8219,38.857,38.8044,38.8483,24190.0
2020-08-18 15:40:00,44.25,44.27,44.22,44.23,59111.0,38.857,38.8746,38.8307,38.8395,59111.0
2020-08-18 15:50:00,44.23,44.33,44.21,44.31,206516.0,38.8395,38.9273,38.8219,38.9097,206516.0
2020-08-19 09:30:00,44.13,44.51,44.1,44.5,52573.0,38.7517,39.0854,38.7253,39.0766,52573.0
2020-08-19 09:40:00,44.47,44.56,44.4,44.51,43297.0,39.0502,39.1293,38.9888,39.0854,43297.0
2020-08-19 09:50:00,44.52,44.58,44.43,44.46,29584.0,39.0941,39.1468,39.0151,39.0414,29584.0
2020-08-19 10:00:00,44.42,44.42,44.32,44.37,34685.0,39.0063,39.0063,38.9185,38.9624,34685.0
2020-08-19 10:10:00,44.37,44.37,44.25,44.25,15351.0,38.9624,38.9624,38.857,38.857,15351.0
2020-08-19 10:20:00,44.25,44.33,44.25,44.28,12210.0,38.857,38.9273,38.857,38.8834,12210.0
2020-08-19 10:30:00,44.27,44.39,44.27,44.34,8124.0,38.8746,38.98,38.8746,38.9361,8124.0
2020-08-19 10:40:00,44.34,44.42,44.33,44.38,18750.0,38.9361,39.0063,38.9273,38.9712,18750.0
2020-08-19 10:50:00,44.37,44.39,44.33,44.36,9270.0,38.9624,38.98,38.9273,38.9536,9270.0
2020-08-19 11:00:00,44.34,44.45,44.33,44.44,19575.0,38.9361,39.0327,38.9273,39.0239,19575.0
2020-08-19 11:10:00,44.45,44.5,44.41,44.43,40884.0,39.0327,39.0766,38.9975,39.0151,40884.0
2020-08-19 11:20:00,44.42,44.43,44.35,44.36,14926.0,39.0063,39.0151,38.9449,38.9536,14926.0
2020-08-19 11:30:00,44.36,44.37,44.33,44.34,8202.0,38.9536,38.9624,38.9273,38.9361,8202.0
2020-08-19 11:40:00,44.34,44.4,44.34,44.38,10390.0,38.9361,38.9888,38.9361,38.9712,10390.0
2020-08-19 11:50:00,44.38,44.39,44.32,44.32,12677.0,38.9712,38.98,38.9185,38.9185,12677.0
2020-08-19 12:00:00,44.33,44.34,44.26,44.27,12609.0,38.9273,38.9361,38.8658,38.8746,12609.0
2020-08-19 12:10:00,44.27,44.3,44.25,44.29,32698.0,38.8746,38.9009,38.857,38.8922,32698.0
2020-08-19 12:20:00,44.29,44.31,44.28,44.3,9799.0,38.8922,38.9097,38.8834,38.9009,9799.0
2020-08-19 12:30:00,44.31,44.32,44.28,44.28,12487.0,38.9097,38.9185,38.8834,38.8834,12487.0
2020-08-19 12:40:00,44.27,44.27,44.18,44.26,23877.0,38.8746,38.8746,38.7956,38.8658,23877.0
2020-08-19 12:50:00,44.26,44.26,44.16,44.16,31701.0,38.8658,38.8658,38.778,38.778,31701.0
2020-08-19 13:00:00,44.18,44.22,44.11,44.21,84922.0,38.7956,38.8307,38.7341,38.8219,84922.0
2020-08-19 13:10:00,44.2,44.4,44.19,44.32,145863.0,38.8131,38.9888,38.8044,38.9185,145863.0
2020-08-19 13:20:00,44.32,44.33,44.21,44.21,25202.0,38.9185,38.9273,38.8219,38.8219,25202.0
2020-08-19 13:30:00,44.2,44.21,44.13,44.14,23674.0,38.8131,38.8219,38.7517,38.7604,23674.0
2020-08-19 13:40:00,44.14,44.18,44.13,44.15,13794.0,38.7604,38.7956,38.7517,38.7692,13794.0
2020-08-19 13:50:00,44.16,44.17,44.11,44.11,8527.0,38.778,38.7868,38.7341,38.7341,8527.0
2020-08-19 14:00:00,44.12,44.17,44.1,44.15,14940.0,38.7429,38.7868,38.7253,38.7692,14940.0
2020-08-19 14:10:00,44.15,44.16,44.07,44.09,15630.0,38.7692,38.778,38.699,38.7165,15630.0
2020-08-19 14:20:00,44.09,44.15,44.07,44.09,33231.0,38.7165,38.7692,38.699,38.7165,33231.0
2020-08-19 14:30:00,44.09,44.11,44.05,44.1,15055.0,38.7165,38.7341,38.6814,38.7253,15055.0
2020-08-19 14:40:00,44.1,44.12,44.05,44.11,17768.0,38.7253,38.7429,38.6814,38.7341,17768.0
2020-08-19 14:50:00,44.11,44.13,44.07,44.09,29394.0,38.7341,38.7517,38.699,38.7165,29394.0
2020-08-19 15:00:00,44.09,44.09,44.05,44.09,36166.0,38.7165,38.7165,38.6814,38.7165,36166.0
2020-08-19 15:10:00,44.08,44.09,44.02,44.02,19274.0,38.7078,38.7165,38.6551,38.6551,19274.0
2020-08-19 15:20:00,44.02,44.03,43.92,43.94,60264.0,38.6551,38.6639,38.5673,38.5848,60264.0
2020-08-19 15:30:00,43.95,44.0,43.93,43.96,31929.0,38.5936,38.6375,38.576,38.6024,31929.0
2020-08-19 15:40:00,43.95,44.04,43.91,43.92,54788.0,38.5936,38.6726,38.5585,38.5673,54788.0
2020-08-19 15:50:00,43.91,44.09,43.89,44.06,188496.0,38.5585,38.7165,38.5409,38.6902,188496.0
2020-08-20 09:30:00,43.42,43.56,43.2,43.47,124606.0,38.1282,38.2511,37.935,38.1721,124606.0
2020-08-20 09:40:00,43.46,43.57,43.44,43.53,26346.0,38.1633,38.2599,38.1458,38.2248,26346.0
2020-08-20 09:50:00,43.53,43.66,43.53,43.6,35080.0,38.2248,38.3389,38.2248,38.2863,35080.0
2020-08-20 10:00:00,43.61,43.61,43.48,43.55,36233.0,38.295,38.295,38.1809,38.2424,36233.0
2020-08-20 10:10:00,43.55,43.62,43.53,43.61,23557.0,38.2424,38.3038,38.2248,38.295,23557.0
2020-08-20 10:20:00,43.61,43.62,43.55,43.57,23979.0,38.295,38.3038,38.2424,38.2599,23979.0
2020-08-20 10:30:00,43.57,43.58,43.47,43.47,20871.0,38.2599,38.2687,38.1721,38.1721,20871.0
2020-08-20 10:40:00,43.46,43.46,43.38,43.44,20085.0,38.1633,38.1633,38.0931,38.1458,20085.0
2020-08-20 10:50:00,43.44,43.45,43.3,43.31,21179.0,38.1458,38.1545,38.0228,38.0316,21179.0
2020-08-20 11:00:00,43.31,43.36,43.29,43.33,14022.0,38.0316,38.0755,38.014,38.0492,14022.0
2020-08-20 11:10:00,43.32,43.38,43.32,43.34,12467.0,38.0404,38.0931,38.0404,38.0579,12467.0
2020-08-20 11:20:00,43.34,43.39,43.33,43.37,15166.0,38.0579,38.1019,38.0492,38.0843,15166.0
2020-08-20 11:30:00,43.37,43.43,43.35,43.43,15531.0,38.0843,38.137,38.0667,38.137,15531.0
2020-08-20 11:40:00,43.42,43.47,43.41,43.41,17190.0,38.1282,38.1721,38.1194,38.1194,17190.0
2020-08-20 11:50:00,43.42,43.45,43.37,43.42,16299.0,38.1282,38.1545,38.0843,38.1282,16299.0
2020-08-20 12:00:00,43.42,43.43,43.4,43.43,15130.0,38.1282,38.137,38.1106,38.137,15130.0
2020-08-20 12:10:00,43.42,43.45,43.4,43.41,16060.0,38.1282,38.1545,38.1106,38.1194,16060.0
2020-08-20 12:20:00,43.41,43.45,43.41,43.45,7469.0,38.1194,38.1545,38.1194,38.1545,7469.0
2020-08-20 12:30:00,43.45,43.47,43.43,43.46,10162.0,38.1545,38.1721,38.137,38.1633,10162.0
2020-08-20 12:40:00,43.46,43.46,43.37,43.4,11987.0,38.1633,38.1633,38.0843,38.1106,11987.0
2020-08-20 12:50:00,43.41,43.42,43.34,43.34,17136.0,38.1194,38.1282,38.0579,38.0579,17136.0
2020-08-20 13:00:00,43.34,43.39,43.34,43.34,14579.0,38.0579,38.1019,38.0579,38.0579,14579.0
2020-08-20 13:10:00,43.34,43.35,43.3,43.32,21528.0,38.0579,38.0667,38.0228,38.0404,21528.0
2020-08-20 13:20:00,43.32,43.35,43.25,43.27,25735.0,38.0404,38.0667,37.9789,37.9965,25735.0
2020-08-20 13:30:00,43.27,43.34,43.27,43.34,9314.0,37.9965,38.0579,37.9965,38.0579,9314.0
2020-08-20 13:40:00,43.34,43.36,43.3,43.36,18326.0,38.0579,38.0755,38.0228,38.0755,18326.0
2020-08-20 13:50:00,43.36,43.43,43.35,43.41,22091.0,38.0755,38.137,38.0667,38.1194,22091.0
2020-08-20 14:00:00,43.42,43.47,43.39,43.44,21296.0,38.1282,38.1721,38.1019,38.1458,21296.0
2020-08-20 14:10:00,43.43,43.44,43.4,43.42,15099.0,38.137,38.1458,38.1106,38.1282,15099.0
2020-08-20 14:20:00,43.41,43.46,43.4,43.41,28546.0,38.1194,38.1633,38.1106,38.1194,28546.0
2020-08-20 14:30:00,43.41,43.44,43.4,43.41,11232.0,38.1194,38.1458,38.1106,38.1194,11232.0
2020-08-20 14:40:00,43.42,43.44,43.39,43.43,16025.0,38.1282,38.1458,38.1019,38.137,16025.0
2020-08-20 14:50:00,43.43,43.5,43.42,43.47,24193.0,38.137,38.1984,38.1282,38.1721,24193.0
2020-08-20 15:00:00,43.47,43.54,43.47,43.52,22011.0,38.1721,38.2336,38.1721,38.216,22011.0
2020-08-20 15:10:00,43.52,43.53,43.42,43.42,38955.0,38.216,38.2248,38.1282,38.1282,38955.0
2020-08-20 15:20:00,43.43,43.45,43.39,43.41,25766.0,38.137,38.1545,38.1019,38.1194,25766.0
2020-08-20 15:30:00,43.41,43.42,43.35,43.4,64459.0,38.1194,38.1282,38.0667,38.1106,64459.0
2020-08-20 15:40:00,43.4,43.51,43.39,43.47,69386.0,38.1106,38.2072,38.1019,38.1721,69386.0
2020-08-20 15:50:00,43.46,43.52,43.37,43.49,223124.0,38.1633,38.216,38.0843,38.1897,223124.0
2020-08-21 09:30:00,43.38,43.61,43.22,43.57,170890.0,38.0931,38.295,37.9526,38.2599,170890.0
2020-08-21 09:40:00,43.56,43.58,43.46,43.57,38963.0,38.2511,38.2687,38.1633,38.2599,38963.0
2020-08-21 09:50:00,43.58,43.58,43.5,43.52,23667.0,38.2687,38.2687,38.1984,38.216,23667.0
2020-08-21 10:00:00,43.53,43.57,43.47,43.51,21051.0,38.2248,38.2599,38.1721,38.2072,21051.0
2020-08-21 10:10:00,43.51,43.53,43.44,43.44,18049.0,38.2072,38.2248,38.1458,38.1458,18049.0
2020-08-21 10:20:00,43.44,43.44,43.3,43.33,20309.0,38.1458,38.1458,38.0228,38.0492,20309.0
2020-08-21 10:30:00,43.33,43.35,43.26,43.26,19272.0,38.0492,38.0667,37.9877,37.9877,19272.0
2020-08-21 10:40:00,43.27,43.3,43.2,43.29,21369.0,37.9965,38.0228,37.935,38.014,21369.0
2020-08-21 10:50:00,43.29,43.3,43.24,43.26,16537.0,38.014,38.0228,37.9701,37.9877,16537.0
2020-08-21 11:00:00,43.27,43.42,43.27,43.42,18562.0,37.9965,38.1282,37.9965,38.1282,18562.0
2020-08-21 11:10:00,43.42,43.43,43.32,43.33,22538.0,38.1282,38.137,38.0404,38.0492,22538.0
2020-08-21 11:20:00,43.34,43.39,43.3,43.3,10811.0,38.0579,38.1019,38.0228,38.0228,10811.0
2020-08-21 11:30:00,43.31,43.4,43.31,43.39,13682.0,38.0316,38.1106,38.0316,38.1019,13682.0
2020-08-21 11:40:00,43.39,43.41,43.29,43.3,13898.0,38.1019,38.1194,38.014,38.0228,13898.0
2020-08-21 11:50:00,43.3,43.35,43.3,43.32,13568.0,38.0228,38.0667,38.0228,38.0404,13568.0
2020-08-21 12:00:00,43.31,43.36,43.3,43.34,13258.0,38.0316,38.0755,38.0228,38.0579,13258.0
2020-08-21 12:10:00,43.34,43.36,43.33,43.34,12475.0,38.0579,38.0755,38.0492,38.0579,12475.0
2020-08-21 12:20:00,43.34,43.36,43.3,43.3,16574.0,38.0579,38.0755,38.0228,38.0228,16574.0
2020-08-21 12:30:00,43.3,43.32,43.28,43.31,17369.0,38.0228,38.0404,38.0053,38.0316,17369.0
2020-08-21 12:40:00,43.3,43.34,43.29,43.33,10518.0,38.0228,38.0579,38.014,38.0492,10518.0
2020-08-21 12:50:00,43.33,43.34,43.3,43.31,20050.0,38.0492,38.0579,38.0228,38.0316,20050.0
2020-08-21 13:00:00,43.32,43.36,43.3,43.36,10814.0,38.0404,38.0755,38.0228,38.0755,10814.0
2020-08-21 13:10:00,43.36,43.38,43.34,43.34,12946.0,38.0755,38.0931,38.0579,38.0579,12946.0
2020-08-21 13:20:00,43.34,43.35,43.29,43.34,27977.0,38.0579,38.0667,38.014,38.0579,27977.0
2020-08-21 13:30:00,43.35,43.44,43.34,43.44,10734.0,38.0667,38.1458,38.0579,38.1458,10734.0
2020-08-21 13:40:00,43.44,43.45,43.42,43.44,14864.0,38.1458,38.1545,38.1282,38.1458,14864.0
2020-08-21 13:50:00,43.43,43.5,43.43,43.5,14069.0,38.137,38.1984,38.137,38.1984,14069.0
2020-08-21 14:00:00,43.49,43.5,43.43,43.46,14328.0,38.1897,38.1984,38.137,38.1633,14328.0
2020-08-21 14:10:00,43.46,43.52,43.45,43.51,19424.0,38.1633,38.216,38.1545,38.2072,19424.0
2020-08-21 14:20:00,43.52,43.55,43.49,43.5,12203.0,38.216,38.2424,38.1897,38.1984,12203.0
2020-08-21 14:30:00,43.51,43.56,43.51,43.53,19269.0,38.2072,38.2511,38.2072,38.2248,19269.0
2020-08-21 14:40:00,43.52,43.59,43.51,43.56,24026.0,38.216,38.2775,38.2072,38.2511,24026.0
2020-08-21 14:50:00,43.56,43.6,43.55,43.55,9620.0,38.2511,38.2863,38.2424,38.2424,9620.0
2020-08-21 15:00:00,43.55,43.6,43.55,43.59,18286.0,38.2424,38.2863,38.2424,38.2775,18286.0
2020-08-21 15:10:00,43.6,43.63,43.56,43.57,25172.0,38.2863,38.3126,38.2511,38.2599,25172.0
2020-08-21 15:20:00,43.58,43.6,43.56,43.58,20688.0,38.2687,38.2863,38.2511,38.2687,20688.0
2020-08-21 15:30:00,43.59,43.63,43.56,43.62,32677.0,38.2775,38.3126,38.2511,38.3038,32677.0
2020-08-21 15:40:00,43.61,43.64,43.56,43.6,55249.0,38.295,38.3214,38.2511,38.2863,55249.0
2020-08-21 15:50:00,43.63,43.67,43.54,43.59,244750.0,38.3126,38.3477,38.2336,38.2775,244750.0
2020-08-24 09:30:00,43.82,43.88,43.68,43.69,62808.0,38.4794,38.5321,38.3565,38.3653,62808.0
2020-08-24 09:40:00,43.71,43.75,43.64,43.7,41057.0,38.3829,38.418,38.3214,38.3741,41057.0
2020-08-24 09:50:00,43.7,43.83,43.66,43.7,53110.0,38.3741,38.4882,38.3389,38.3741,53110.0
2020-08-24 10:00:00,43.7,43.95,43.67,43.94,50802.0,38.3741,38.5936,38.3477,38.5848,50802.0
2020-08-24 10:10:00,43.94,43.94,43.81,43.87,28820.0,38.5848,38.5848,38.4707,38.5234,28820.0
2020-08-24 10:20:00,43.88,43.99,43.86,43.96,28900.0,38.5321,38.6287,38.5146,38.6024,28900.0
2020-08-24 10:30:00,43.97,44.07,43.94,44.02,46302.0,38.6112,38.699,38.5848,38.6551,46302.0
2020-08-24 10:40:00,44.01,44.1,44.01,44.1,26150.0,38.6463,38.7253,38.6463,38.7253,26150.0
2020-08-24 10:50:00,44.11,44.31,44.1,44.31,30298.0,38.7341,38.9097,38.7253,38.9097,30298.0
2020-08-24 11:00:00,44.31,44.35,44.2,44.2,28949.0,38.9097,38.9449,38.8131,38.8131,28949.0
2020-08-24 11:10:00,44.19,44.23,44.17,44.21,16532.0,38.8044,38.8395,38.7868,38.8219,16532.0
2020-08-24 11:20:00,44.21,44.33,44.21,44.29,29566.0,38.8219,38.9273,38.8219,38.8922,29566.0
2020-08-24 11:30:00,44.29,44.38,44.28,44.32,19397.0,38.8922,38.9712,38.8834,38.9185,19397.0
2020-08-24 11:40:00,44.33,44.33,44.24,44.26,22629.0,38.9273,38.9273,38.8483,38.8658,22629.0
2020-08-24 11:50:00,44.26,44.29,44.16,44.17,24932.0,38.8658,38.8922,38.778,38.7868,24932.0
2020-08-24 12:00:00,44.16,44.16,44.09,44.09,31857.0,38.778,38.778,38.7165,38.7165,31857.0
2020-08-24 12:10:00,44.09,44.14,44.09,44.14,15534.0,38.7165,38.7604,38.7165,38.7604,15534.0
2020-08-24 12:20:00,44.14,44.2,44.13,44.17,23835.0,38.7604,38.8131,38.7517,38.7868,23835.0
2020-08-24 12:30:00,44.17,44.22,44.12,44.13,28012.0,38.7868,38.8307,38.7429,38.7517,28012.0
2020-08-24 12:40:00,44.13,44.2,44.13,44.17,17087.0,38.7517,38.8131,38.7517,38.7868,17087.0
2020-08-24 12:50:00,44.18,44.19,44.13,44.15,20650.0,38.7956,38.8044,38.7517,38.7692,20650.0
2020-08-24 13:00:00,44.16,44.22,44.16,44.21,15351.0,38.778,38.8307,38.778,38.8219,15351.0
2020-08-24 13:10:00,44.21,44.25,44.19,44.25,19075.0,38.8219,38.857,38.8044,38.857,19075.0
2020-08-24 13:20:00,44.24,44.32,44.23,44.3,22797.0,38.8483,38.9185,38.8395,38.9009,22797.0
2020-08-24 13:30:00,44.3,44.32,44.29,44.32,18235.0,38.9009,38.9185,38.8922,38.9185,18235.0
2020-08-24 13:40:00,44.32,44.33,44.24,44.3,51122.0,38.9185,38.9273,38.8483,38.9009,51122.0
2020-08-24 13:50:00,44.3,44.3,44.26,44.27,17405.0,38.9009,38.9009,38.8658,38.8746,17405.0
2020-08-24 14:00:00,44.27,44.3,44.25,44.28,26272.0,38.8746,38.9009,38.857,38.8834,26272.0
2020-08-24 14:10:00,44.29,44.31,44.27,44.29,13873.0,38.8922,38.9097,38.8746,38.8922,13873.0
2020-08-24 14:20:00,44.29,44.32,44.26,44.31,26920.0,38.8922,38.9185,38.8658,38.9097,26920.0
2020-08-24 14:30:00,44.31,44.37,44.28,44.36,32166.0,38.9097,38.9624,38.8834,38.9536,32166.0
2020-08-24 14:40:00,44.37,44.39,44.33,44.34,41152.0,38.9624,38.98,38.9273,38.9361,41152.0
2020-08-24 14:50:00,44.34,44.41,44.33,44.41,33985.0,38.9361,38.9975,38.9273,38.9975,33985.0
2020-08-24 15:00:00,44.41,44.44,44.33,44.38,42535.0,38.9975,39.0239,38.9273,38.9712,42535.0
2020-08-24 15:10:00,44.38,44.4,44.35,44.37,28269.0,38.9712,38.9888,38.9449,38.9624,28269.0
2020-08-24 15:20:00,44.36,44.41,44.34,44.41,35818.0,38.9536,38.9975,38.9361,38.9975,35818.0
2020-08-24 15:30:00,44.4,44.41,44.36,44.38,89305.0,38.9888,38.9975,38.9536,38.9712,89305.0
2020-08-24 15:40:00,44.38,44.39,44.34,44.34,99046.0,38.9712,38.98,38.9361,38.9361,99046.0
2020-08-24 15:50:00,44.35,44.46,44.31,44.45,240924.0,38.9449,39.0414,38.9097,39.0327,240924.0
2020-08-25 09:30:00,44.79,44.92,44.55,44.6,112914.0,39.3312,39.4454,39.1205,39.1644,112914.0
2020-08-25 09:40:00,44.58,44.6,44.43,44.58,40722.0,39.1468,39.1644,39.0151,39.1468,40722.0
2020-08-25 09:50:00,44.59,44.59,44.42,44.46,25816.0,39.1556,39.1556,39.0063,39.0414,25816.0
2020-08-25 10:00:00,44.44,44.49,44.33,44.36,28533.0,39.0239,39.0678,38.9273,38.9536,28533.0
2020-08-25 10:10:00,44.34,44.36,44.2,44.29,21343.0,38.9361,38.9536,38.8131,38.8922,21343.0
2020-08-25 10:20:00,44.28,44.34,44.24,44.28,20512.0,38.8834,38.9361,38.8483,38.8834,20512.0
2020-08-25 10:30:00,44.27,44.27,44.19,44.25,18593.0,38.8746,38.8746,38.8044,38.857,18593.0
2020-08-25 10:40:00,44.24,44.26,44.13,44.16,38495.0,38.8483,38.8658,38.7517,38.778,38495.0
2020-08-25 10:50:00,44.15,44.18,44.11,44.17,26790.0,38.7692,38.7956,38.7341,38.7868,26790.0
2020-08-25 11:00:00,44.16,44.23,44.13,44.17,16090.0,38.778,38.8395,38.7517,38.7868,16090.0
2020-08-25 11:10:00,44.17,44.18,44.09,44.09,22729.0,38.7868,38.7956,38.7165,38.7165,22729.0
2020-08-25 11:20:00,44.08,44.16,44.08,44.15,19849.0,38.7078,38.778,38.7078,38.7692,19849.0
2020-08-25 11:30:00,44.15,44.22,44.15,44.17,44880.0,38.7692,38.8307,38.7692,38.7868,44880.0
2020-08-25 11:40:00,44.16,44.18,44.12,44.16,24751.0,38.778,38.7956,38.7429,38.778,24751.0
2020-08-25 11:50:00,44.16,44.19,44.1,44.1,16072.0,38.778,38.8044,38.7253,38.7253,16072.0
2020-08-25 12:00:00,44.1,44.15,44.09,44.15,18845.0,38.7253,38.7692,38.7165,38.7692,18845.0
2020-08-25 12:10:00,44.14,44.23,44.11,44.22,30748.0,38.7604,38.8395,38.7341,38.8307,30748.0
2020-08-25 12:20:00,44.22,44.24,44.17,44.17,16023.0,38.8307,38.8483,38.7868,38.7868,16023.0
2020-08-25 12:30:00,44.17,44.23,44.16,44.22,21530.0,38.7868,38.8395,38.778,38.8307,21530.0
2020-08-25 12:40:00,44.22,44.22,44.2,44.22,13913.0,38.8307,38.8307,38.8131,38.8307,13913.0
2020-08-25 12:50:00,44.22,44.22,44.18,44.21,14821.0,38.8307,38.8307,38.7956,38.8219,14821.0
2020-08-25 13:00:00,44.21,44.23,44.19,44.23,19470.0,38.8219,38.8395,38.8044,38.8395,19470.0
2020-08-25 13:10:00,44.23,44.27,44.21,44.26,15453.0,38.8395,38.8746,38.8219,38.8658,15453.0
2020-08-25 13:20:00,44.26,44.27,44.22,44.23,20071.0,38.8658,38.8746,38.8307,38.8395,20071.0
2020-08-25 13:30:00,44.22,44.25,44.2,44.23,17338.0,38.8307,38.857,38.8131,38.8395,17338.0
2020-08-25 13:40:00,44.24,44.26,44.2,44.26,33507.0,38.8483,38.8658,38.8131,38.8658,33507.0
2020-08-25 13:50:00,44.26,44.28,44.24,44.27,24900.0,38.8658,38.8834,38.8483,38.8746,24900.0
2020-08-25 14:00:00,44.27,44.3,44.26,44.26,23658.0,38.8746,38.9009,38.8658,38.8658,23658.0
2020-08-25 14:10:00,44.27,44.29,44.2,44.23,34907.0,38.8746,38.8922,38.8131,38.8395,34907.0
2020-08-25 14:20:00,44.23,44.24,44.2,44.2,30568.0,38.8395,38.8483,38.8131,38.8131,30568.0
2020-08-25 14:30:00,44.21,44.22,44.17,44.19,27496.0,38.8219,38.8307,38.7868,38.8044,27496.0
2020-08-25 14:40:00,44.2,44.23,44.19,44.22,20394.0,38.8131,38.8395,38.8044,38.8307,20394.0
2020-08-25 14:50:00,44.22,44.25,44.21,44.25,25194.0,38.8307,38.857,38.8219,38.857,25194.0
2020-08-25 15:00:00,44.24,44.26,44.2,44.26,20979.0,38.8483,38.8658,38.8131,38.8658,20979.0
2020-08-25 15:10:00,44.26,44.27,44.19,44.23,18526.0,38.8658,38.8746,38.8044,38.8395,18526.0
2020-08-25 15:20:00,44.24,44.26,44.23,44.25,25211.0,38.8483,38.8658,38.8395,38.857,25211.0
2020-08-25 15:30:00,44.25,44.28,44.23,44.28,38518.0,38.857,38.8834,38.8395,38.8834,38518.0
2020-08-25 15:40:00,44.29,44.29,44.25,44.27,53142.0,38.8922,38.8922,38.857,38.8746,53142.0
2020-08-25 15:50:00,44.27,44.31,44.18,44.31,320679.0,38.8746,38.9097,38.7956,38.9097,320679.0
2020-08-26 09:30:00,44.73,44.73,44.02,44.19,185535.0,39.2785,39.2785,38.6551,38.8044,185535.0
2020-08-26 09:40:00,44.2,44.31,44.17,44.29,41208.0,38.8131,38.9097,38.7868,38.8922,41208.0
2020-08-26 09:50:00,44.3,44.44,44.3,44.36,33018.0,38.9009,39.0239,38.9009,38.9536,33018.0
2020-08-26 10:00:00,44.36,44.56,44.34,44.55,29287.0,38.9536,39.1293,38.9361,39.1205,29287.0
2020-08-26 10:10:00,44.55,44.64,44.5,44.59,26380.0,39.1205,39.1995,39.0766,39.1556,26380.0
2020-08-26 10:20:00,44.58,44.58,44.48,44.5,29568.0,39.1468,39.1468,39.059,39.0766,29568.0
2020-08-26 10:30:00,44.49,44.61,44.47,44.49,36626.0,39.0678,39.1732,39.0502,39.0678,36626.0
2020-08-26 10:40:00,44.49,44.49,44.38,44.38,14805.0,39.0678,39.0678,38.9712,38.9712,14805.0
2020-08-26 10:50:00,44.38,44.39,44.28,44.29,21004.0,38.9712,38.98,38.8834,38.8922,21004.0
2020-08-26 11:00:00,44.29,44.31,44.23,44.3,23795.0,38.8922,38.9097,38.8395,38.9009,23795.0
2020-08-26 11:10:00,44.3,44.4,44.25,44.26,39235.0,38.9009,38.9888,38.857,38.8658,39235.0
2020-08-26 11:20:00,44.26,44.27,44.23,44.26,15348.0,38.8658,38.8746,38.8395,38.8658,15348.0
2020-08-26 11:30:00,44.26,44.26,44.16,44.21,24395.0,38.8658,38.8658,38.778,38.8219,24395.0
2020-08-26 11:40:00,44.2,44.33,44.17,44.3,20124.0,38.8131,38.9273,38.7868,38.9009,20124.0
2020-08-26 11:50:00,44.3,44.33,44.29,44.32,10776.0,38.9009,38.9273,38.8922,38.9185,10776.0
2020-08-26 12:00:00,44.32,44.37,44.28,44.36,14204.0,38.9185,38.9624,38.8834,38.9536,14204.0
2020-08-26 12:10:00,44.38,44.38,44.34,44.37,16625.0,38.9712,38.9712,38.9361,38.9624,16625.0
2020-08-26 12:20:00,44.38,44.41,44.32,44.33,19792.0,38.9712,38.9975,38.9185,38.9273,19792.0
2020-08-26 12:30:00,44.33,44.36,44.3,44.36,19293.0,38.9273,38.9536,38.9009,38.9536,19293.0
2020-08-26 12:40:00,44.35,44.45,44.34,44.45,20823.0,38.9449,39.0327,38.9361,39.0327,20823.0
2020-08-26 12:50:00,44.45,44.46,44.43,44.45,24431.0,39.0327,39.0414,39.0151,39.0327,24431.0
2020-08-26 13:00:00,44.46,44.47,44.4,44.42,21706.0,39.0414,39.0502,38.9888,39.0063,21706.0
2020-08-26 13:10:00,44.41,44.42,44.38,44.4,11076.0,38.9975,39.0063,38.9712,38.9888,11076.0
2020-08-26 13:20:00,44.4,44.42,44.32,44.34,16099.0,38.9888,39.0063,38.9185,38.9361,16099.0
2020-08-26 13:30:00,44.34,44.35,44.31,44.33,17731.0,38.9361,38.9449,38.9097,38.9273,17731.0
2020-08-26 13:40:00,44.33,44.36,44.31,44.34,13777.0,38.9273,38.9536,38.9097,38.9361,13777.0
2020-08-26 13:50:00,44.35,44.37,44.35,44.36,8791.0,38.9449,38.9624,38.9449,38.9536,8791.0
2020-08-26 14:00:00,44.35,44.42,44.35,44.41,20401.0,38.9449,39.0063,38.9449,38.9975,20401.0
2020-08-26 14:10:00,44.42,44.46,44.4,44.46,12160.0,39.0063,39.0414,38.9888,39.0414,12160.0
2020-08-26 14:20:00,44.45,44.52,44.45,44.47,17800.0,39.0327,39.0941,39.0327,39.0502,17800.0
2020-08-26 14:30:00,44.48,44.52,44.47,44.51,21122.0,39.059,39.0941,39.0502,39.0854,21122.0
2020-08-26 14:40:00,44.51,44.54,44.44,44.48,17903.0,39.0854,39.1117,39.0239,39.059,17903.0
2020-08-26 14:50:00,44.47,44.56,44.47,44.52,18332.0,39.0502,39.1293,39.0502,39.0941,18332.0
2020-08-26 15:00:00,44.52,44.53,44.5,44.5,17700.0,39.0941,39.1029,39.0766,39.0766,17700.0
2020-08-26 15:10:00,44.5,44.54,44.48,44.54,19890.0,39.0766,39.1117,39.059,39.1117,19890.0
2020-08-26 15:20:00,44.53,44.55,44.5,44.51,31281.0,39.1029,39.1205,39.0766,39.0854,31281.0
2020-08-26 15:30:00,44.52,44.52,44.44,44.45,46070.0,39.0941,39.0941,39.0239,39.0327,46070.0
2020-08-26 15:40:00,44.44,44.47,44.42,44.47,42930.0,39.0239,39.0502,39.0063,39.0502,42930.0
2020-08-26 15:50:00,44.47,44.51,44.44,44.49,149610.0,39.0502,39.0854,39.0239,39.0678,149610.0
2020-08-27 09:30:00,44.58,44.85,44.53,44.55,85305.0,39.1468,39.3839,39.1029,39.1205,85305.0
2020-08-27 09:40:00,44.53,44.61,44.5,44.6,31050.0,39.1029,39.1732,39.0766,39.1644,31050.0
2020-08-27 09:50:00,44.62,44.84,44.54,44.83,39901.0,39.1819,39.3751,39.1117,39.3664,39901.0
2020-08-27 10:00:00,44.84,44.91,44.65,44.66,33074.0,39.3751,39.4366,39.2083,39.2171,33074.0
2020-08-27 10:10:00,44.65,44.67,44.5,44.54,21448.0,39.2083,39.2259,39.0766,39.1117,21448.0
2020-08-27 10:20:00,44.54,44.69,44.54,44.61,31594.0,39.1117,39.2434,39.1117,39.1732,31594.0
2020-08-27 10:30:00,44.61,44.65,44.56,44.57,25652.0,39.1732,39.2083,39.1293,39.138,25652.0
2020-08-27 10:40:00,44.57,44.57,44.51,44.54,24840.0,39.138,39.138,39.0854,39.1117,24840.0
2020-08-27 10:50:00,44.54,44.7,44.53,44.69,27168.0,39.1117,39.2522,39.1029,39.2434,27168.0
2020-08-27 11:00:00,44.69,44.72,44.61,44.62,35717.0,39.2434,39.2698,39.1732,39.1819,35717.0
2020-08-27 11:10:00,44.61,44.61,44.53,44.58,24183.0,39.1732,39.1732,39.1029,39.1468,24183.0
2020-08-27 11:20:00,44.57,44.58,44.53,44.55,26086.0,39.138,39.1468,39.1029,39.1205,26086.0
2020-08-27 11:30:00,44.57,44.64,44.55,44.6,31717.0,39.138,39.1995,39.1205,39.1644,31717.0
2020-08-27 11:40:00,44.6,44.7,44.6,44.64,22847.0,39.1644,39.2522,39.1644,39.1995,22847.0
2020-08-27 11:50:00,44.65,44.65,44.59,44.64,41824.0,39.2083,39.2083,39.1556,39.1995,41824.0
2020-08-27 12:00:00,44.64,44.65,44.59,44.61,38554.0,39.1995,39.2083,39.1556,39.1732,38554.0
2020-08-27 12:10:00,44.61,44.62,44.55,44.56,23592.0,39.1732,39.1819,39.1205,39.1293,23592.0
2020-08-27 12:20:00,44.55,44.57,44.53,44.53,20487.0,39.1205,39.138,39.1029,39.1029,20487.0
2020-08-27 12:30:00,44.54,44.56,44.48,44.51,25416.0,39.1117,39.1293,39.059,39.0854,25416.0
2020-08-27 12:40:00,44.51,44.56,44.48,44.56,26778.0,39.0854,39.1293,39.059,39.1293,26778.0
2020-08-27 12:50:00,44.57,44.6,44.54,44.58,27324.0,39.138,39.1644,39.1117,39.1468,27324.0
2020-08-27 13:00:00,44.57,44.58,44.51,44.57,23672.0,39.138,39.1468,39.0854,39.138,23672.0
2020-08-27 13:10:00,44.57,44.64,44.56,44.64,18085.0,39.138,39.1995,39.1293,39.1995,18085.0
2020-08-27 13:20:00,44.64,44.68,44.6,44.61,24269.0,39.1995,39.2346,39.1644,39.1732,24269.0
2020-08-27 13:30:00,44.62,44.63,44.58,44.59,16054.0,39.1819,39.1907,39.1468,39.1556,16054.0
2020-08-27 13:40:00,44.58,44.6,44.52,44.52,13427.0,39.1468,39.1644,39.0941,39.0941,13427.0
2020-08-27 13:50:00,44.51,44.57,44.46,44.56,39159.0,39.0854,39.138,39.0414,39.1293,39159.0
2020-08-27 14:00:00,44.57,44.64,44.56,44.58,24389.0,39.138,39.1995,39.1293,39.1468,24389.0
2020-08-27 14:10:00,44.59,44.64,44.58,44.59,16270.0,39.1556,39.1995,39.1468,39.1556,16270.0
2020-08-27 14:20:00,44.59,44.64,44.58,44.63,19566.0,39.1556,39.1995,39.1468,39.1907,19566.0
2020-08-27 14:30:00,44.64,44.68,44.62,44.66,42771.0,39.1995,39.2346,39.1819,39.2171,42771.0
2020-08-27 14:40:00,44.66,44.75,44.65,44.71,102795.0,39.2171,39.2961,39.2083,39.261,102795.0
2020-08-27 14:50:00,44.71,44.79,44.7,44.77,39915.0,39.261,39.3312,39.2522,39.3137,39915.0
2020-08-27 15:00:00,44.77,44.81,44.74,44.79,82310.0,39.3137,39.3488,39.2873,39.3312,82310.0
2020-08-27 15:10:00,44.79,44.86,44.73,44.84,102758.0,39.3312,39.3927,39.2785,39.3751,102758.0
2020-08-27 15:20:00,44.84,44.88,44.82,44.84,78815.0,39.3751,39.4103,39.3576,39.3751,78815.0
2020-08-27 15:30:00,44.85,44.88,44.82,44.86,90911.0,39.3839,39.4103,39.3576,39.3927,90911.0
2020-08-27 15:40:00,44.86,44.87,44.76,44.77,130839.0,39.3927,39.4015,39.3049,39.3137,130839.0
2020-08-27 15:50:00,44.76,44.82,44.67,44.75,569373.0,39.3049,39.3576,39.2259,39.2961,569373.0
2020-08-28 09:30:00,44.7,44.82,44.61,44.68,61430.0,39.2522,39.3576,39.1732,39.2346,61430.0
2020-08-28 09:40:00,44.66,44.76,44.6,44.72,34403.0,39.2171,39.3049,39.1644,39.2698,34403.0
2020-08-28 09:50:00,44.73,44.74,44.56,44.56,44817.0,39.2785,39.2873,39.1293,39.1293,44817.0
2020-08-28 10:00:00,44.54,44.57,44.47,44.48,32708.0,39.1117,39.138,39.0502,39.059,32708.0
2020-08-28 10:10:00,44.45,44.46,44.27,44.35,33826.0,39.0327,39.0414,38.8746,38.9449,33826.0
2020-08-28 10:20:00,44.35,44.38,44.28,44.33,20807.0,38.9449,38.9712,38.8834,38.9273,20807.0
2020-08-28 10:30:00,44.33,44.42,44.33,44.41,25937.0,38.9273,39.0063,38.9273,38.9975,25937.0
2020-08-28 10:40:00,44.41,44.46,44.39,44.46,36244.0,38.9975,39.0414,38.98,39.0414,36244.0
2020-08-28 10:50:00,44.47,44.51,44.44,44.47,26891.0,39.0502,39.0854,39.0239,39.0502,26891.0
2020-08-28 11:00:00,44.48,44.54,44.4,44.54,28774.0,39.059,39.1117,38.9888,39.1117,28774.0
2020-08-28 11:10:00,44.54,44.63,44.53,44.59,41661.0,39.1117,39.1907,39.1029,39.1556,41661.0
2020-08-28 11:20:00,44.6,44.61,44.57,44.58,27390.0,39.1644,39.1732,39.138,39.1468,27390.0
2020-08-28 11:30:00,44.57,44.59,44.51,44.55,30883.0,39.138,39.1556,39.0854,39.1205,30883.0
2020-08-28 11:40:00,44.55,44.56,44.53,44.55,24054.0,39.1205,39.1293,39.1029,39.1205,24054.0
2020-08-28 11:50:00,44.55,44.58,44.54,44.57,21020.0,39.1205,39.1468,39.1117,39.138,21020.0
2020-08-28 12:00:00,44.56,44.66,44.54,44.66,23451.0,39.1293,39.2171,39.1117,39.2171,23451.0
2020-08-28 12:10:00,44.66,44.66,44.61,44.61,32024.0,39.2171,39.2171,39.1732,39.1732,32024.0
2020-08-28 12:20:00,44.62,44.71,44.59,44.66,50558.0,39.1819,39.261,39.1556,39.2171,50558.0
2020-08-28 12:30:00,44.66,44.75,44.65,44.75,62666.0,39.2171,39.2961,39.2083,39.2961,62666.0
2020-08-28 12:40:00,44.75,44.79,44.74,44.78,48826.0,39.2961,39.3312,39.2873,39.3224,48826.0
2020-08-28 12:50:00,44.77,44.79,44.72,44.72,27612.0,39.3137,39.3312,39.2698,39.2698,27612.0
2020-08-28 13:00:00,44.71,44.75,44.7,44.73,24318.0,39.261,39.2961,39.2522,39.2785,24318.0
2020-08-28 13:10:00,44.72,44.76,44.7,44.73,28172.0,39.2698,39.3049,39.2522,39.2785,28172.0
2020-08-28 13:20:00,44.73,44.76,44.67,44.68,21138.0,39.2785,39.3049,39.2259,39.2346,21138.0
2020-08-28 13:30:00,44.66,44.7,44.65,44.7,14565.0,39.2171,39.2522,39.2083,39.2522,14565.0
2020-08-28 13:40:00,44.7,44.73,44.66,44.67,34040.0,39.2522,39.2785,39.2171,39.2259,34040.0
2020-08-28 13:50:00,44.67,44.69,44.66,44.68,21207.0,39.2259,39.2434,39.2171,39.2346,21207.0
2020-08-28 14:00:00,44.68,44.77,44.68,44.75,52783.0,39.2346,39.3137,39.2346,39.2961,52783.0
2020-08-28 14:10:00,44.75,44.77,44.73,44.76,28222.0,39.2961,39.3137,39.2785,39.3049,28222.0
2020-08-28 14:20:00,44.76,44.78,44.75,44.78,28211.0,39.3049,39.3224,39.2961,39.3224,28211.0
2020-08-28 14:30:00,44.78,44.8,44.76,44.78,37690.0,39.3224,39.34,39.3049,39.3224,37690.0
2020-08-28 14:40:00,44.79,44.79,44.75,44.79,16967.0,39.3312,39.3312,39.2961,39.3312,16967.0
2020-08-28 14:50:00,44.79,44.84,44.78,44.84,64262.0,39.3312,39.3751,39.3224,39.3751,64262.0
2020-08-28 15:00:00,44.84,44.87,44.81,44.84,29621.0,39.3751,39.4015,39.3488,39.3751,29621.0
2020-08-28 15:10:00,44.84,44.9,44.83,44.88,23565.0,39.3751,39.4278,39.3664,39.4103,23565.0
2020-08-28 15:20:00,44.88,44.93,44.88,44.91,41763.0,39.4103,39.4542,39.4103,39.4366,41763.0
2020-08-28 15:30:00,44.91,44.97,44.9,44.94,62774.0,39.4366,39.4893,39.4278,39.4629,62774.0
2020-08-28 15:40:00,44.94,44.96,44.92,44.94,76010.0,39.4629,39.4805,39.4454,39.4629,76010.0
2020-08-28 15:50:00,44.95,44.96,44.89,44.91,280087.0,39.4717,39.4805,39.419,39.4366,280087.0
2020-08-31 09:30:00,44.93,44.97,44.72,44.97,69178.0,39.4542,39.4893,39.2698,39.4893,69178.0
2020-08-31 09:40:00,44.96,44.96,44.75,44.75,27696.0,39.4805,39.4805,39.2961,39.2961,27696.0
2020-08-31 09:50:00,44.75,44.78,44.7,44.76,28548.0,39.2961,39.3224,39.2522,39.3049,28548.0
2020-08-31 10:00:00,44.77,44.83,44.73,44.76,23541.0,39.3137,39.3664,39.2785,39.3049,23541.0
2020-08-31 10:10:00,44.76,44.8,44.7,44.78,18435.0,39.3049,39.34,39.2522,39.3224,18435.0
2020-08-31 10:20:00,44.78,44.8,44.73,44.76,15652.0,39.3224,39.34,39.2785,39.3049,15652.0
2020-08-31 10:30:00,44.76,44.82,44.75,44.8,21644.0,39.3049,39.3576,39.2961,39.34,21644.0
2020-08-31 10:40:00,44.79,44.79,44.73,44.77,20483.0,39.3312,39.3312,39.2785,39.3137,20483.0
2020-08-31 10:50:00,44.77,44.78,44.71,44.77,24501.0,39.3137,39.3224,39.261,39.3137,24501.0
2020-08-31 11:00:00,44.77,44.81,44.73,44.74,15446.0,39.3137,39.3488,39.2785,39.2873,15446.0
2020-08-31 11:10:00,44.73,44.77,44.69,44.73,24041.0,39.2785,39.3137,39.2434,39.2785,24041.0
2020-08-31 11:20:00,44.72,44.72,44.61,44.63,25991.0,39.2698,39.2698,39.1732,39.1907,25991.0
2020-08-31 11:30:00,44.63,44.7,44.63,44.7,24048.0,39.1907,39.2522,39.1907,39.2522,24048.0
2020-08-31 11:40:00,44.71,44.76,44.71,44.76,12105.0,39.261,39.3049,39.261,39.3049,12105.0
2020-08-31 11:50:00,44.75,44.78,44.73,44.75,28937.0,39.2961,39.3224,39.2785,39.2961,28937.0
2020-08-31 12:00:00,44.74,44.74,44.69,44.72,16411.0,39.2873,39.2873,39.2434,39.2698,16411.0
2020-08-31 12:10:00,44.72,44.74,44.7,44.73,10485.0,39.2698,39.2873,39.2522,39.2785,10485.0
2020-08-31 12:20:00,44.74,44.74,44.67,44.68,7102.0,39.2873,39.2873,39.2259,39.2346,7102.0
2020-08-31 12:30:00,44.68,44.69,44.62,44.64,12943.0,39.2346,39.2434,39.1819,39.1995,12943.0
2020-08-31 12:40:00,44.63,44.64,44.57,44.61,13216.0,39.1907,39.1995,39.138,39.1732,13216.0
2020-08-31 12:50:00,44.6,44.62,44.56,44.62,20051.0,39.1644,39.1819,39.1293,39.1819,20051.0
2020-08-31 13:00:00,44.6,44.61,44.56,44.58,17689.0,39.1644,39.1732,39.1293,39.1468,17689.0
2020-08-31 13:10:00,44.57,44.62,44.55,44.62,12760.0,39.138,39.1819,39.1205,39.1819,12760.0
2020-08-31 13:20:00,44.61,44.66,44.58,44.66,30538.0,39.1732,39.2171,39.1468,39.2171,30538.0
2020-08-31 13:30:00,44.65,44.68,44.63,44.68,18271.0,39.2083,39.2346,39.1907,39.2346,18271.0
2020-08-31 13:40:00,44.68,44.69,44.61,44.64,18140.0,39.2346,39.2434,39.1732,39.1995,18140.0
2020-08-31 13:50:00,44.64,44.64,44.57,44.59,17136.0,39.1995,39.1995,39.138,39.1556,17136.0
2020-08-31 14:00:00,44.59,44.63,44.56,44.62,22266.0,39.1556,39.1907,39.1293,39.1819,22266.0
2020-08-31 14:10:00,44.61,44.63,44.6,44.61,26211.0,39.1732,39.1907,39.1644,39.1732,26211.0
2020-08-31 14:20:00,44.61,44.62,44.55,44.55,14592.0,39.1732,39.1819,39.1205,39.1205,14592.0
2020-08-31 14:30:00,44.56,44.67,44.55,44.66,21083.0,39.1293,39.2259,39.1205,39.2171,21083.0
2020-08-31 14:40:00,44.66,44.73,44.65,44.7,25868.0,39.2171,39.2785,39.2083,39.2522,25868.0
2020-08-31 14:50:00,44.71,44.76,44.69,44.74,17776.0,39.261,39.3049,39.2434,39.2873,17776.0
2020-08-31 15:00:00,44.74,44.79,44.7,44.79,28336.0,39.2873,39.3312,39.2522,39.3312,28336.0
2020-08-31 15:10:00,44.79,44.82,44.76,44.77,48085.0,39.3312,39.3576,39.3049,39.3137,48085.0
2020-08-31 15:20:00,44.77,44.83,44.74,44.8,33171.0,39.3137,39.3664,39.2873,39.34,33171.0
2020-08-31 15:30:00,44.8,44.85,44.76,44.84,49309.0,39.34,39.3839,39.3049,39.3751,49309.0
2020-08-31 15:40:00,44.84,44.96,44.81,44.95,86677.0,39.3751,39.4805,39.3488,39.4717,86677.0
2020-08-31 15:50:00,44.95,44.97,44.74,44.74,314855.0,39.4717,39.4893,39.2873,39.2873,314855.0
2020-09-01 09:30:00,44.52,44.65,44.48,44.6,85271.0,39.0941,39.2083,39.059,39.1644,85271.0
2020-09-01 09:40:00,44.61,44.62,44.49,44.57,41278.0,39.1732,39.1819,39.0678,39.138,41278.0
2020-09-01 09:50:00,44.56,44.58,44.42,44.48,44687.0,39.1293,39.1468,39.0063,39.059,44687.0
2020-09-01 10:00:00,44.48,44.57,44.45,44.46,54169.0,39.059,39.138,39.0327,39.0414,54169.0
2020-09-01 10:10:00,44.47,44.59,44.45,44.59,43107.0,39.0502,39.1556,39.0327,39.1556,43107.0
2020-09-01 10:20:00,44.59,44.68,44.59,44.68,33099.0,39.1556,39.2346,39.1556,39.2346,33099.0
2020-09-01 10:30:00,44.7,44.74,44.65,44.74,32692.0,39.2522,39.2873,39.2083,39.2873,32692.0
2020-09-01 10:40:00,44.73,44.76,44.65,44.66,23049.0,39.2785,39.3049,39.2083,39.2171,23049.0
2020-09-01 10:50:00,44.66,44.71,44.61,44.68,26032.0,39.2171,39.261,39.1732,39.2346,26032.0
2020-09-01 11:00:00,44.68,44.75,44.66,44.74,30446.0,39.2346,39.2961,39.2171,39.2873,30446.0
2020-09-01 11:10:00,44.74,44.84,44.72,44.81,27869.0,39.2873,39.3751,39.2698,39.3488,27869.0
2020-09-01 11:20:00,44.82,44.89,44.78,44.83,132951.0,39.3576,39.419,39.3224,39.3664,132951.0
2020-09-01 11:30:00,44.8,44.83,44.75,44.83,35993.0,39.34,39.3664,39.2961,39.3664,35993.0
2020-09-01 11:40:00,44.84,44.87,44.82,44.83,23602.0,39.3751,39.4015,39.3576,39.3664,23602.0
2020-09-01 11:50:00,44.82,44.83,44.76,44.76,36176.0,39.3576,39.3664,39.3049,39.3049,36176.0
2020-09-01 12:00:00,44.76,44.82,44.75,44.82,24449.0,39.3049,39.3576,39.2961,39.3576,24449.0
2020-09-01 12:10:00,44.82,44.86,44.79,44.86,20933.0,39.3576,39.3927,39.3312,39.3927,20933.0
2020-09-01 12:20:00,44.86,44.86,44.81,44.84,21236.0,39.3927,39.3927,39.3488,39.3751,21236.0
2020-09-01 12:30:00,44.83,44.89,44.81,44.84,38787.0,39.3664,39.419,39.3488,39.3751,38787.0
2020-09-01 12:40:00,44.85,44.88,44.83,44.86,26827.0,39.3839,39.4103,39.3664,39.3927,26827.0
2020-09-01 12:50:00,44.87,44.93,44.86,44.9,62782.0,39.4015,39.4542,39.3927,39.4278,62782.0
2020-09-01 13:00:00,44.91,44.92,44.86,44.87,36414.0,39.4366,39.4454,39.3927,39.4015,36414.0
2020-09-01 13:10:00,44.87,44.88,44.85,44.88,20419.0,39.4015,39.4103,39.3839,39.4103,20419.0
2020-09-01 13:20:00,44.88,44.89,44.85,44.86,28200.0,39.4103,39.419,39.3839,39.3927,28200.0
2020-09-01 13:30:00,44.86,44.87,44.85,44.86,33616.0,39.3927,39.4015,39.3839,39.3927,33616.0
2020-09-01 13:40:00,44.86,44.87,44.81,44.84,50319.0,39.3927,39.4015,39.3488,39.3751,50319.0
2020-09-01 13:50:00,44.84,44.85,44.75,44.77,31993.0,39.3751,39.3839,39.2961,39.3137,31993.0
2020-09-01 14:00:00,44.77,44.83,44.76,44.82,51588.0,39.3137,39.3664,39.3049,39.3576,51588.0
2020-09-01 14:10:00,44.82,44.85,44.81,44.84,68051.0,39.3576,39.3839,39.3488,39.3751,68051.0
2020-09-01 14:20:00,44.84,44.89,44.83,44.89,26780.0,39.3751,39.419,39.3664,39.419,26780.0
2020-09-01 14:30:00,44.87,44.91,44.87,44.9,21004.0,39.4015,39.4366,39.4015,39.4278,21004.0
2020-09-01 14:40:00,44.91,44.93,44.88,44.91,36643.0,39.4366,39.4542,39.4103,39.4366,36643.0
2020-09-01 14:50:00,44.91,44.94,44.87,44.94,134556.0,39.4366,39.4629,39.4015,39.4629,134556.0
2020-09-01 15:00:00,44.93,44.94,44.9,44.93,55168.0,39.4542,39.4629,39.4278,39.4542,55168.0
2020-09-01 15:10:00,44.93,44.94,44.86,44.9,42831.0,39.4542,39.4629,39.3927,39.4278,42831.0
2020-09-01 15:20:00,44.9,44.97,44.89,44.94,60851.0,39.4278,39.4893,39.419,39.4629,60851.0
2020-09-01 15:30:00,44.94,45.03,44.93,45.02,77962.0,39.4629,39.542,39.4542,39.5332,77962.0
2020-09-01 15:40:00,45.02,45.04,44.96,44.98,135262.0,39.5332,39.5508,39.4805,39.4981,135262.0
2020-09-01 15:50:00,44.98,45.16,44.97,45.15,260758.0,39.4981,39.6561,39.4893,39.6474,260758.0
2020-09-02 09:30:00,45.21,45.33,45.12,45.29,78273.0,39.7,39.8054,39.621,39.7703,78273.0
2020-09-02 09:40:00,45.29,45.38,45.19,45.34,41902.0,39.7703,39.8493,39.6825,39.8142,41902.0
2020-09-02 09:50:00,45.33,45.7,45.3,45.7,91106.0,39.8054,40.1303,39.7791,40.1303,91106.0
2020-09-02 10:00:00,45.71,45.71,45.56,45.59,55235.0,40.1391,40.1391,40.0074,40.0337,55235.0
2020-09-02 10:10:00,45.6,45.79,45.6,45.78,78265.0,40.0425,40.2094,40.0425,40.2006,78265.0
2020-09-02 10:20:00,45.77,45.82,45.74,45.79,75507.0,40.1918,40.2357,40.1654,40.2094,75507.0
2020-09-02 10:30:00,45.78,45.82,45.72,45.78,65464.0,40.2006,40.2357,40.1479,40.2006,65464.0
2020-09-02 10:40:00,45.78,45.81,45.71,45.72,38975.0,40.2006,40.2269,40.1391,40.1479,38975.0
2020-09-02 10:50:00,45.72,45.8,45.72,45.8,47297.0,40.1479,40.2181,40.1479,40.2181,47297.0
2020-09-02 11:00:00,45.79,45.86,45.76,45.82,74730.0,40.2094,40.2708,40.183,40.2357,74730.0
2020-09-02 11:10:00,45.82,45.84,45.78,45.83,58863.0,40.2357,40.2533,40.2006,40.2445,58863.0
2020-09-02 11:20:00,45.83,45.83,45.64,45.64,58396.0,40.2445,40.2445,40.0776,40.0776,58396.0
2020-09-02 11:30:00,45.65,45.75,45.63,45.7,90987.0,40.0864,40.1742,40.0689,40.1303,90987.0
2020-09-02 11:40:00,45.69,45.71,45.63,45.66,40228.0,40.1215,40.1391,40.0689,40.0952,40228.0
2020-09-02 11:50:00,45.67,45.67,45.54,45.56,33296.0,40.104,40.104,39.9898,40.0074,33296.0
2020-09-02 12:00:00,45.55,45.57,45.48,45.5,34818.0,39.9986,40.0162,39.9371,39.9547,34818.0
2020-09-02 12:10:00,45.5,45.53,45.46,45.48,32816.0,39.9547,39.981,39.9196,39.9371,32816.0
2020-09-02 12:20:00,45.48,45.52,45.47,45.52,28932.0,39.9371,39.9723,39.9284,39.9723,28932.0
2020-09-02 12:30:00,45.52,45.53,45.5,45.53,39758.0,39.9723,39.981,39.9547,39.981,39758.0
2020-09-02 12:40:00,45.53,45.53,45.47,45.47,34168.0,39.981,39.981,39.9284,39.9284,34168.0
2020-09-02 12:50:00,45.47,45.47,45.43,45.45,38162.0,39.9284,39.9284,39.8932,39.9108,38162.0
2020-09-02 13:00:00,45.45,45.46,45.33,45.37,48451.0,39.9108,39.9196,39.8054,39.8405,48451.0
2020-09-02 13:10:00,45.37,45.41,45.36,45.37,34755.0,39.8405,39.8757,39.8318,39.8405,34755.0
2020-09-02 13:20:00,45.37,45.42,45.34,45.41,41188.0,39.8405,39.8844,39.8142,39.8757,41188.0
2020-09-02 13:30:00,45.41,45.52,45.41,45.5,31574.0,39.8757,39.9723,39.8757,39.9547,31574.0
2020-09-02 13:40:00,45.5,45.53,45.48,45.5,30111.0,39.9547,39.981,39.9371,39.9547,30111.0
2020-09-02 13:50:00,45.5,45.53,45.47,45.48,31210.0,39.9547,39.981,39.9284,39.9371,31210.0
2020-09-02 14:00:00,45.48,45.52,45.47,45.49,30536.0,39.9371,39.9723,39.9284,39.9459,30536.0
2020-09-02 14:10:00,45.5,45.5,45.39,45.45,33792.0,39.9547,39.9547,39.8581,39.9108,33792.0
2020-09-02 14:20:00,45.45,45.51,45.43,45.49,46613.0,39.9108,39.9635,39.8932,39.9459,46613.0
2020-09-02 14:30:00,45.49,45.51,45.44,45.45,22505.0,39.9459,39.9635,39.902,39.9108,22505.0
2020-09-02 14:40:00,45.45,45.49,45.42,45.48,36205.0,39.9108,39.9459,39.8844,39.9371,36205.0
2020-09-02 14:50:00,45.48,45.52,45.47,45.5,33269.0,39.9371,39.9723,39.9284,39.9547,33269.0
2020-09-02 15:00:00,45.5,45.58,45.48,45.57,43806.0,39.9547,40.0249,39.9371,40.0162,43806.0
2020-09-02 15:10:00,45.58,45.66,45.54,45.66,52927.0,40.0249,40.0952,39.9898,40.0952,52927.0
2020-09-02 15:20:00,45.66,45.74,45.66,45.7,49145.0,40.0952,40.1654,40.0952,40.1303,49145.0
2020-09-02 15:30:00,45.7,45.81,45.69,45.8,83835.0,40.1303,40.2269,40.1215,40.2181,83835.0
2020-09-02 15:40:00,45.79,45.87,45.77,45.86,109678.0,40.2094,40.2796,40.1918,40.2708,109678.0
2020-09-02 15:50:00,45.86,45.88,45.74,45.74,278049.0,40.2708,40.2884,40.1654,40.1654,278049.0
2020-09-03 09:30:00,45.83,46.26,45.8,46.19,149038.0,40.2445,40.6221,40.2181,40.5606,149038.0
2020-09-03 09:40:00,46.17,46.39,46.17,46.39,66100.0,40.543,40.7362,40.543,40.7362,66100.0
2020-09-03 09:50:00,46.38,46.45,46.33,46.43,69506.0,40.7274,40.7889,40.6835,40.7714,69506.0
2020-09-03 10:00:00,46.41,46.43,46.35,46.4,211754.0,40.7538,40.7714,40.7011,40.745,211754.0
2020-09-03 10:10:00,46.4,46.48,46.37,46.48,57679.0,40.745,40.8153,40.7187,40.8153,57679.0
2020-09-03 10:20:00,46.48,46.49,46.28,46.34,57590.0,40.8153,40.824,40.6396,40.6923,57590.0
2020-09-03 10:30:00,46.34,46.38,46.27,46.33,80577.0,40.6923,40.7274,40.6309,40.6835,80577.0
2020-09-03 10:40:00,46.34,46.49,46.33,46.4,59933.0,40.6923,40.824,40.6835,40.745,59933.0
2020-09-03 10:50:00,46.39,46.44,46.35,46.41,65953.0,40.7362,40.7801,40.7011,40.7538,65953.0
2020-09-03 11:00:00,46.41,46.42,46.02,46.05,76372.0,40.7538,40.7626,40.4113,40.4377,76372.0
2020-09-03 11:10:00,46.07,46.12,45.66,45.66,94229.0,40.4552,40.4991,40.0952,40.0952,94229.0
2020-09-03 11:20:00,45.66,45.91,45.65,45.9,90982.0,40.0952,40.3147,40.0864,40.3059,90982.0
2020-09-03 11:30:00,45.9,46.03,45.81,46.03,53333.0,40.3059,40.4201,40.2269,40.4201,53333.0
2020-09-03 11:40:00,46.03,46.11,45.98,46.01,42039.0,40.4201,40.4904,40.3762,40.4025,42039.0
2020-09-03 11:50:00,46.01,46.07,45.89,45.92,36043.0,40.4025,40.4552,40.2972,40.3235,36043.0
2020-09-03 12:00:00,45.91,45.97,45.84,45.97,41906.0,40.3147,40.3674,40.2533,40.3674,41906.0
2020-09-03 12:10:00,45.98,46.04,45.93,46.04,23632.0,40.3762,40.4289,40.3323,40.4289,23632.0
2020-09-03 12:20:00,46.03,46.03,45.89,45.9,28613.0,40.4201,40.4201,40.2972,40.3059,28613.0
2020-09-03 12:30:00,45.9,45.94,45.79,45.87,32406.0,40.3059,40.3411,40.2094,40.2796,32406.0
2020-09-03 12:40:00,45.86,45.88,45.76,45.76,33766.0,40.2708,40.2884,40.183,40.183,33766.0
2020-09-03 12:50:00,45.77,45.83,45.68,45.69,33167.0,40.1918,40.2445,40.1128,40.1215,33167.0
2020-09-03 13:00:00,45.69,45.7,45.54,45.69,43994.0,40.1215,40.1303,39.9898,40.1215,43994.0
2020-09-03 13:10:00,45.69,45.83,45.63,45.66,28131.0,40.1215,40.2445,40.0689,40.0952,28131.0
2020-09-03 13:20:00,45.66,45.73,45.59,45.73,39146.0,40.0952,40.1567,40.0337,40.1567,39146.0
2020-09-03 13:30:00,45.72,45.72,45.51,45.54,50975.0,40.1479,40.1479,39.9635,39.9898,50975.0
2020-09-03 13:40:00,45.54,45.59,45.52,45.52,57064.0,39.9898,40.0337,39.9723,39.9723,57064.0
2020-09-03 13:50:00,45.55,45.63,45.53,45.58,34857.0,39.9986,40.0689,39.981,40.0249,34857.0
2020-09-03 14:00:00,45.58,45.63,45.53,45.62,34562.0,40.0249,40.0689,39.981,40.0601,34562.0
2020-09-03 14:10:00,45.62,45.68,45.56,45.59,35321.0,40.0601,40.1128,40.0074,40.0337,35321.0
2020-09-03 14:20:00,45.61,45.7,45.6,45.67,50052.0,40.0513,40.1303,40.0425,40.104,50052.0
2020-09-03 14:30:00,45.66,45.79,45.64,45.72,26369.0,40.0952,40.2094,40.0776,40.1479,26369.0
2020-09-03 14:40:00,45.72,45.74,45.64,45.66,74086.0,40.1479,40.1654,40.0776,40.0952,74086.0
2020-09-03 14:50:00,45.66,45.73,45.58,45.61,116687.0,40.0952,40.1567,40.0249,40.0513,116687.0
2020-09-03 15:00:00,45.6,45.77,45.6,45.72,66275.0,40.0425,40.1918,40.0425,40.1479,66275.0
2020-09-03 15:10:00,45.72,45.75,45.64,45.67,53761.0,40.1479,40.1742,40.0776,40.104,53761.0
2020-09-03 15:20:00,45.66,45.73,45.6,45.65,142416.0,40.0952,40.1567,40.0425,40.0864,142416.0
2020-09-03 15:30:00,45.65,45.72,45.55,45.62,162179.0,40.0864,40.1479,39.9986,40.0601,162179.0
2020-09-03 15:40:00,45.63,45.67,45.57,45.6,144891.0,40.0689,40.104,40.0162,40.0425,144891.0
2020-09-03 15:50:00,45.61,45.87,45.58,45.81,490528.0,40.0513,40.2796,40.0249,40.2269,490528.0
2020-09-04 09:30:00,46.06,46.39,46.03,46.21,127306.0,40.4464,40.7362,40.4201,40.5782,127306.0
2020-09-04 09:40:00,46.21,46.48,46.19,46.43,73523.0,40.5782,40.8153,40.5606,40.7714,73523.0
2020-09-04 09:50:00,46.44,46.54,46.4,46.48,100579.0,40.7801,40.8679,40.745,40.8153,100579.0
2020-09-04 10:00:00,46.5,46.57,46.4,46.55,84162.0,40.8328,40.8943,40.745,40.8767,84162.0
2020-09-04 10:10:00,46.55,46.58,46.3,46.31,71683.0,40.8767,40.9031,40.6572,40.666,71683.0
2020-09-04 10:20:00,46.32,46.49,46.24,46.33,79528.0,40.6748,40.824,40.6045,40.6835,79528.0
2020-09-04 10:30:00,46.34,46.46,46.07,46.26,154608.0,40.6923,40.7977,40.4552,40.6221,154608.0
2020-09-04 10:40:00,46.25,46.39,46.14,46.36,106836.0,40.6133,40.7362,40.5167,40.7099,106836.0
2020-09-04 10:50:00,46.35,46.52,46.23,46.41,79482.0,40.7011,40.8504,40.5957,40.7538,79482.0
2020-09-04 11:00:00,46.4,46.48,46.27,46.32,65169.0,40.745,40.8153,40.6309,40.6748,65169.0
2020-09-04 11:10:00,46.32,46.33,46.1,46.18,53062.0,40.6748,40.6835,40.4816,40.5518,53062.0
2020-09-04 11:20:00,46.18,46.18,46.0,46.09,89277.0,40.5518,40.5518,40.3938,40.4728,89277.0
2020-09-04 11:30:00,46.11,46.25,46.09,46.09,46015.0,40.4904,40.6133,40.4728,40.4728,46015.0
2020-09-04 11:40:00,46.1,46.18,46.02,46.05,82542.0,40.4816,40.5518,40.4113,40.4377,82542.0
2020-09-04 11:50:00,46.05,46.2,45.98,46.15,56776.0,40.4377,40.5694,40.3762,40.5255,56776.0
2020-09-04 12:00:00,46.14,46.19,46.1,46.14,52914.0,40.5167,40.5606,40.4816,40.5167,52914.0
2020-09-04 12:10:00,46.14,46.27,46.14,46.24,56555.0,40.5167,40.6309,40.5167,40.6045,56555.0
2020-09-04 12:20:00,46.24,46.49,46.19,46.47,95761.0,40.6045,40.824,40.5606,40.8065,95761.0
2020-09-04 12:30:00,46.47,46.54,46.39,46.52,56512.0,40.8065,40.8679,40.7362,40.8504,56512.0
2020-09-04 12:40:00,46.52,46.67,46.5,46.59,69492.0,40.8504,40.9821,40.8328,40.9119,69492.0
2020-09-04 12:50:00,46.59,46.62,46.51,46.52,56649.0,40.9119,40.9382,40.8416,40.8504,56649.0
2020-09-04 13:00:00,46.52,46.53,46.47,46.53,49891.0,40.8504,40.8592,40.8065,40.8592,49891.0
2020-09-04 13:10:00,46.52,46.57,46.45,46.48,59004.0,40.8504,40.8943,40.7889,40.8153,59004.0
2020-09-04 13:20:00,46.49,46.56,46.46,46.46,69220.0,40.824,40.8855,40.7977,40.7977,69220.0
2020-09-04 13:30:00,46.45,46.47,46.38,46.45,53587.0,40.7889,40.8065,40.7274,40.7889,53587.0
2020-09-04 13:40:00,46.45,46.55,46.41,46.52,32771.0,40.7889,40.8767,40.7538,40.8504,32771.0
2020-09-04 13:50:00,46.52,46.57,46.45,46.52,31661.0,40.8504,40.8943,40.7889,40.8504,31661.0
2020-09-04 14:00:00,46.51,46.56,46.43,46.44,86619.0,40.8416,40.8855,40.7714,40.7801,86619.0
2020-09-04 14:10:00,46.42,46.53,46.41,46.52,41505.0,40.7626,40.8592,40.7538,40.8504,41505.0
2020-09-04 14:20:00,46.51,46.58,46.49,46.55,38626.0,40.8416,40.9031,40.824,40.8767,38626.0
2020-09-04 14:30:00,46.54,46.57,46.48,46.57,52398.0,40.8679,40.8943,40.8153,40.8943,52398.0
2020-09-04 14:40:00,46.57,46.7,46.57,46.65,61291.0,40.8943,41.0084,40.8943,40.9645,61291.0
2020-09-04 14:50:00,46.65,46.66,46.58,46.64,34644.0,40.9645,40.9733,40.9031,40.9558,34644.0
2020-09-04 15:00:00,46.64,46.66,46.54,46.54,74482.0,40.9558,40.9733,40.8679,40.8679,74482.0
2020-09-04 15:10:00,46.54,46.62,46.48,46.61,71789.0,40.8679,40.9382,40.8153,40.9294,71789.0
2020-09-04 15:20:00,46.61,46.64,46.55,46.59,88477.0,40.9294,40.9558,40.8767,40.9119,88477.0
2020-09-04 15:30:00,46.6,46.61,46.5,46.51,111639.0,40.9206,40.9294,40.8328,40.8416,111639.0
2020-09-04 15:40:00,46.52,46.58,46.35,46.35,133201.0,40.8504,40.9031,40.7011,40.7011,133201.0
2020-09-04 15:50:00,46.35,46.54,46.31,46.5,340777.0,40.7011,40.8679,40.666,40.8328,340777.0
2020-09-08 09:30:00,46.3,46.62,45.67,45.76,417723.0,40.6572,40.9382,40.104,40.183,417723.0
2020-09-08 09:40:00,45.75,45.92,45.53,45.54,175251.0,40.1742,40.3235,39.981,39.9898,175251.0
2020-09-08 09:50:00,45.53,46.0,45.51,45.94,112984.0,39.981,40.3938,39.9635,40.3411,112984.0
2020-09-08 10:00:00,45.96,45.98,45.65,45.86,102573.0,40.3586,40.3762,40.0864,40.2708,102573.0
2020-09-08 10:10:00,45.86,45.94,45.72,45.73,94210.0,40.2708,40.3411,40.1479,40.1567,94210.0
2020-09-08 10:20:00,45.73,45.88,45.71,45.8,59297.0,40.1567,40.2884,40.1391,40.2181,59297.0
2020-09-08 10:30:00,45.8,45.81,45.71,45.8,78141.0,40.2181,40.2269,40.1391,40.2181,78141.0
2020-09-08 10:40:00,45.8,45.81,45.52,45.52,56580.0,40.2181,40.2269,39.9723,39.9723,56580.0
2020-09-08 10:50:00,45.5,45.67,45.47,45.61,78116.0,39.9547,40.104,39.9284,40.0513,78116.0
2020-09-08 11:00:00,45.6,45.88,45.54,45.83,46601.0,40.0425,40.2884,39.9898,40.2445,46601.0
2020-09-08 11:10:00,45.84,45.86,45.71,45.82,79355.0,40.2533,40.2708,40.1391,40.2357,79355.0
2020-09-08 11:20:00,45.83,45.89,45.77,45.79,49876.0,40.2445,40.2972,40.1918,40.2094,49876.0
2020-09-08 11:30:00,45.78,45.81,45.71,45.78,37400.0,40.2006,40.2269,40.1391,40.2006,37400.0
2020-09-08 11:40:00,45.77,45.79,45.7,45.78,34469.0,40.1918,40.2094,40.1303,40.2006,34469.0
2020-09-08 11:50:00,45.76,45.79,45.69,45.76,246606.0,40.183,40.2094,40.1215,40.183,246606.0
2020-09-08 12:00:00,45.76,45.87,45.75,45.82,38051.0,40.183,40.2796,40.1742,40.2357,38051.0
2020-09-08 12:10:00,45.82,45.95,45.81,45.91,40332.0,40.2357,40.3499,40.2269,40.3147,40332.0
2020-09-08 12:20:00,45.91,45.93,45.78,45.78,159683.0,40.3147,40.3323,40.2006,40.2006,159683.0
2020-09-08 12:30:00,45.79,45.81,45.73,45.78,42487.0,40.2094,40.2269,40.1567,40.2006,42487.0
2020-09-08 12:40:00,45.79,45.87,45.75,45.85,75109.0,40.2094,40.2796,40.1742,40.262,75109.0
2020-09-08 12:50:00,45.85,45.85,45.79,45.84,44055.0,40.262,40.262,40.2094,40.2533,44055.0
2020-09-08 13:00:00,45.84,45.88,45.81,45.83,68175.0,40.2533,40.2884,40.2269,40.2445,68175.0
2020-09-08 13:10:00,45.83,45.93,45.82,45.91,175157.0,40.2445,40.3323,40.2357,40.3147,175157.0
2020-09-08 13:20:00,45.91,45.91,45.81,45.85,41675.0,40.3147,40.3147,40.2269,40.262,41675.0
2020-09-08 13:30:00,45.85,45.89,45.82,45.88,34729.0,40.262,40.2972,40.2357,40.2884,34729.0
2020-09-08 13:40:00,45.87,45.94,45.85,45.88,45299.0,40.2796,40.3411,40.262,40.2884,45299.0
2020-09-08 13:50:00,45.87,45.9,45.84,45.86,24328.0,40.2796,40.3059,40.2533,40.2708,24328.0
2020-09-08 14:00:00,45.87,45.87,45.79,45.85,68221.0,40.2796,40.2796,40.2094,40.262,68221.0
2020-09-08 14:10:00,45.84,45.85,45.65,45.69,55801.0,40.2533,40.262,40.0864,40.1215,55801.0
2020-09-08 14:20:00,45.69,45.71,45.63,45.68,34895.0,40.1215,40.1391,40.0689,40.1128,34895.0
2020-09-08 14:30:00,45.68,45.68,45.55,45.59,67850.0,40.1128,40.1128,39.9986,40.0337,67850.0
2020-09-08 14:40:00,45.59,45.63,45.48,45.52,130532.0,40.0337,40.0689,39.9371,39.9723,130532.0
2020-09-08 14:50:00,45.52,45.65,45.43,45.63,141424.0,39.9723,40.0864,39.8932,40.0689,141424.0
2020-09-08 15:00:00,45.62,45.63,45.29,45.35,330505.0,40.0601,40.0689,39.7703,39.823,330505.0
2020-09-08 15:10:00,45.34,45.41,45.31,45.4,71261.0,39.8142,39.8757,39.7879,39.8669,71261.0
2020-09-08 15:20:00,45.39,45.45,45.38,45.45,69910.0,39.8581,39.9108,39.8493,39.9108,69910.0
2020-09-08 15:30:00,45.45,45.46,45.35,45.42,157414.0,39.9108,39.9196,39.823,39.8844,157414.0
2020-09-08 15:40:00,45.41,45.44,45.36,45.43,211248.0,39.8757,39.902,39.8318,39.8932,211248.0
2020-09-08 15:50:00,45.43,45.44,45.21,45.22,867925.0,39.8932,39.902,39.7,39.7088,867925.0
2020-09-09 09:30:00,45.51,46.03,45.47,45.99,195523.0,39.9635,40.4201,39.9284,40.385,195523.0
2020-09-09 09:40:00,45.99,46.1,45.86,46.04,113633.0,40.385,40.4816,40.2708,40.4289,113633.0
2020-09-09 09:50:00,46.04,46.18,46.03,46.18,51776.0,40.4289,40.5518,40.4201,40.5518,51776.0
2020-09-09 10:00:00,46.18,46.27,46.12,46.16,36001.0,40.5518,40.6309,40.4991,40.5343,36001.0
2020-09-09 10:10:00,46.13,46.21,46.08,46.18,48236.0,40.5079,40.5782,40.464,40.5518,48236.0
2020-09-09 10:20:00,46.19,46.2,45.93,45.93,43677.0,40.5606,40.5694,40.3323,40.3323,43677.0
2020-09-09 10:30:00,45.93,45.96,45.76,45.77,60663.0,40.3323,40.3586,40.183,40.1918,60663.0
2020-09-09 10:40:00,45.78,45.78,45.6,45.61,40187.0,40.2006,40.2006,40.0425,40.0513,40187.0
2020-09-09 10:50:00,45.61,45.62,45.54,45.6,42120.0,40.0513,40.0601,39.9898,40.0425,42120.0
2020-09-09 11:00:00,45.61,45.7,45.61,45.63,43254.0,40.0513,40.1303,40.0513,40.0689,43254.0
2020-09-09 11:10:00,45.64,45.66,45.57,45.57,57364.0,40.0776,40.0952,40.0162,40.0162,57364.0
2020-09-09 11:20:00,45.58,45.7,45.58,45.67,49852.0,40.0249,40.1303,40.0249,40.104,49852.0
2020-09-09 11:30:00,45.67,45.71,45.64,45.66,47779.0,40.104,40.1391,40.0776,40.0952,47779.0
2020-09-09 11:40:00,45.66,45.72,45.64,45.7,29795.0,40.0952,40.1479,40.0776,40.1303,29795.0
2020-09-09 11:50:00,45.7,45.74,45.64,45.66,45013.0,40.1303,40.1654,40.0776,40.0952,45013.0
2020-09-09 12:00:00,45.66,45.74,45.66,45.73,22310.0,40.0952,40.1654,40.0952,40.1567,22310.0
2020-09-09 12:10:00,45.74,45.77,45.71,45.77,18383.0,40.1654,40.1918,40.1391,40.1918,18383.0
2020-09-09 12:20:00,45.77,45.83,45.76,45.8,24736.0,40.1918,40.2445,40.183,40.2181,24736.0
2020-09-09 12:30:00,45.81,45.9,45.8,45.9,29977.0,40.2269,40.3059,40.2181,40.3059,29977.0
2020-09-09 12:40:00,45.89,45.91,45.86,45.88,31120.0,40.2972,40.3147,40.2708,40.2884,31120.0
2020-09-09 12:50:00,45.88,45.91,45.87,45.89,15688.0,40.2884,40.3147,40.2796,40.2972,15688.0
2020-09-09 13:00:00,45.89,46.01,45.89,46.0,23742.0,40.2972,40.4025,40.2972,40.3938,23742.0
2020-09-09 13:10:00,46.0,46.09,46.0,46.09,22618.0,40.3938,40.4728,40.3938,40.4728,22618.0
2020-09-09 13:20:00,46.09,46.11,46.07,46.11,26576.0,40.4728,40.4904,40.4552,40.4904,26576.0
2020-09-09 13:30:00,46.1,46.18,46.1,46.18,29185.0,40.4816,40.5518,40.4816,40.5518,29185.0
2020-09-09 13:40:00,46.18,46.25,46.16,46.23,35739.0,40.5518,40.6133,40.5343,40.5957,35739.0
2020-09-09 13:50:00,46.23,46.24,46.2,46.24,31385.0,40.5957,40.6045,40.5694,40.6045,31385.0
2020-09-09 14:00:00,46.25,46.28,46.22,46.28,38154.0,40.6133,40.6396,40.5869,40.6396,38154.0
2020-09-09 14:10:00,46.28,46.3,46.26,46.27,25181.0,40.6396,40.6572,40.6221,40.6309,25181.0
2020-09-09 14:20:00,46.27,46.27,46.13,46.14,36169.0,40.6309,40.6309,40.5079,40.5167,36169.0
2020-09-09 14:30:00,46.14,46.23,46.14,46.2,29379.0,40.5167,40.5957,40.5167,40.5694,29379.0
2020-09-09 14:40:00,46.2,46.22,46.17,46.21,40665.0,40.5694,40.5869,40.543,40.5782,40665.0
2020-09-09 14:50:00,46.2,46.25,46.19,46.24,28045.0,40.5694,40.6133,40.5606,40.6045,28045.0
2020-09-09 15:00:00,46.23,46.3,46.23,46.27,39662.0,40.5957,40.6572,40.5957,40.6309,39662.0
2020-09-09 15:10:00,46.26,46.32,46.26,46.3,53739.0,40.6221,40.6748,40.6221,40.6572,53739.0
2020-09-09 15:20:00,46.3,46.34,46.11,46.14,80022.0,40.6572,40.6923,40.4904,40.5167,80022.0
2020-09-09 15:30:00,46.14,46.18,46.02,46.03,83412.0,40.5167,40.5518,40.4113,40.4201,83412.0
2020-09-09 15:40:00,46.03,46.08,46.01,46.05,84082.0,40.4201,40.464,40.4025,40.4377,84082.0
2020-09-09 15:50:00,46.05,46.07,46.0,46.06,537529.0,40.4377,40.4552,40.3938,40.4464,537529.0
2020-09-10 09:30:00,45.86,46.4,45.86,46.38,102809.0,40.2708,40.745,40.2708,40.7274,102809.0
2020-09-10 09:40:00,46.42,46.5,46.37,46.47,48526.0,40.7626,40.8328,40.7187,40.8065,48526.0
2020-09-10 09:50:00,46.47,46.54,46.42,46.47,48911.0,40.8065,40.8679,40.7626,40.8065,48911.0
2020-09-10 10:00:00,46.46,46.53,46.36,46.38,57332.0,40.7977,40.8592,40.7099,40.7274,57332.0
2020-09-10 10:10:00,46.39,46.49,46.35,46.48,26597.0,40.7362,40.824,40.7011,40.8153,26597.0
2020-09-10 10:20:00,46.49,46.49,46.36,46.38,29615.0,40.824,40.824,40.7099,40.7274,29615.0
2020-09-10 10:30:00,46.39,46.44,46.35,46.4,28069.0,40.7362,40.7801,40.7011,40.745,28069.0
2020-09-10 10:40:00,46.39,46.44,46.24,46.36,33407.0,40.7362,40.7801,40.6045,40.7099,33407.0
2020-09-10 10:50:00,46.36,46.44,46.24,46.26,39210.0,40.7099,40.7801,40.6045,40.6221,39210.0
2020-09-10 11:00:00,46.25,46.32,46.18,46.28,41300.0,40.6133,40.6748,40.5518,40.6396,41300.0
2020-09-10 11:10:00,46.27,46.33,46.21,46.3,28222.0,40.6309,40.6835,40.5782,40.6572,28222.0
2020-09-10 11:20:00,46.31,46.33,46.27,46.33,22727.0,40.666,40.6835,40.6309,40.6835,22727.0
2020-09-10 11:30:00,46.33,46.4,46.3,46.3,21985.0,40.6835,40.745,40.6572,40.6572,21985.0
2020-09-10 11:40:00,46.3,46.33,46.23,46.31,26417.0,40.6572,40.6835,40.5957,40.666,26417.0
2020-09-10 11:50:00,46.31,46.32,46.15,46.16,42870.0,40.666,40.6748,40.5255,40.5343,42870.0
2020-09-10 12:00:00,46.16,46.33,46.15,46.28,21516.0,40.5343,40.6835,40.5255,40.6396,21516.0
2020-09-10 12:10:00,46.28,46.32,46.23,46.3,19013.0,40.6396,40.6748,40.5957,40.6572,19013.0
2020-09-10 12:20:00,46.29,46.29,46.22,46.28,21051.0,40.6484,40.6484,40.5869,40.6396,21051.0
2020-09-10 12:30:00,46.28,46.31,46.18,46.21,40614.0,40.6396,40.666,40.5518,40.5782,40614.0
2020-09-10 12:40:00,46.21,46.26,46.19,46.2,28233.0,40.5782,40.6221,40.5606,40.5694,28233.0
2020-09-10 12:50:00,46.2,46.32,46.2,46.31,17676.0,40.5694,40.6748,40.5694,40.666,17676.0
2020-09-10 13:00:00,46.31,46.42,46.31,46.42,22974.0,40.666,40.7626,40.666,40.7626,22974.0
2020-09-10 13:10:00,46.43,46.59,46.41,46.59,20288.0,40.7714,40.9119,40.7538,40.9119,20288.0
2020-09-10 13:20:00,46.59,46.59,46.45,46.49,24911.0,40.9119,40.9119,40.7889,40.824,24911.0
2020-09-10 13:30:00,46.49,46.57,46.48,46.51,26570.0,40.824,40.8943,40.8153,40.8416,26570.0
2020-09-10 13:40:00,46.5,46.54,46.48,46.51,19896.0,40.8328,40.8679,40.8153,40.8416,19896.0
2020-09-10 13:50:00,46.52,46.53,46.45,46.46,23816.0,40.8504,40.8592,40.7889,40.7977,23816.0
2020-09-10 14:00:00,46.45,46.53,46.43,46.51,39840.0,40.7889,40.8592,40.7714,40.8416,39840.0
2020-09-10 14:10:00,46.51,46.52,46.35,46.36,29515.0,40.8416,40.8504,40.7011,40.7099,29515.0
2020-09-10 14:20:00,46.36,46.4,46.07,46.1,52893.0,40.7099,40.745,40.4552,40.4816,52893.0
2020-09-10 14:30:00,46.1,46.22,46.06,46.21,54355.0,40.4816,40.5869,40.4464,40.5782,54355.0
2020-09-10 14:40:00,46.2,46.29,46.12,46.26,47136.0,40.5694,40.6484,40.4991,40.6221,47136.0
2020-09-10 14:50:00,46.26,46.28,46.15,46.23,36824.0,40.6221,40.6396,40.5255,40.5957,36824.0
2020-09-10 15:00:00,46.23,46.26,46.15,46.15,46012.0,40.5957,40.6221,40.5255,40.5255,46012.0
2020-09-10 15:10:00,46.15,46.19,46.05,46.05,61836.0,40.5255,40.5606,40.4377,40.4377,61836.0
2020-09-10 15:20:00,46.05,46.09,45.93,46.04,93041.0,40.4377,40.4728,40.3323,40.4289,93041.0
2020-09-10 15:30:00,46.05,46.12,45.99,46.11,124682.0,40.4377,40.4991,40.385,40.4904,124682.0
2020-09-10 15:40:00,46.11,46.23,46.03,46.04,97027.0,40.4904,40.5957,40.4201,40.4289,97027.0
2020-09-10 15:50:00,46.04,46.24,46.0,46.02,290842.0,40.4289,40.6045,40.3938,40.4113,290842.0
2020-09-11 09:30:00,46.13,46.33,46.04,46.14,85322.0,40.5079,40.6835,40.4289,40.5167,85322.0
2020-09-11 09:40:00,46.13,46.2,46.01,46.19,41163.0,40.5079,40.5694,40.4025,40.5606,41163.0
2020-09-11 09:50:00,46.18,46.33,46.15,46.27,40677.0,40.5518,40.6835,40.5255,40.6309,40677.0
2020-09-11 10:00:00,46.27,46.38,46.23,46.38,38217.0,40.6309,40.7274,40.5957,40.7274,38217.0
2020-09-11 10:10:00,46.37,46.44,46.26,46.41,42887.0,40.7187,40.7801,40.6221,40.7538,42887.0
2020-09-11 10:20:00,46.41,46.5,46.38,46.45,38416.0,40.7538,40.8328,40.7274,40.7889,38416.0
2020-09-11 10:30:00,46.47,46.57,46.42,46.52,46881.0,40.8065,40.8943,40.7626,40.8504,46881.0
2020-09-11 10:40:00,46.52,46.63,46.51,46.62,27843.0,40.8504,40.947,40.8416,40.9382,27843.0
2020-09-11 10:50:00,46.62,46.72,46.61,46.62,33073.0,40.9382,41.026,40.9294,40.9382,33073.0
2020-09-11 11:00:00,46.62,46.7,46.59,46.69,31028.0,40.9382,41.0084,40.9119,40.9997,31028.0
2020-09-11 11:10:00,46.68,46.69,46.58,46.69,22112.0,40.9909,40.9997,40.9031,40.9997,22112.0
2020-09-11 11:20:00,46.7,46.74,46.59,46.7,62088.0,41.0084,41.0436,40.9119,41.0084,62088.0
2020-09-11 11:30:00,46.7,46.74,46.64,46.67,35111.0,41.0084,41.0436,40.9558,40.9821,35111.0
2020-09-11 11:40:00,46.67,46.73,46.67,46.72,20352.0,40.9821,41.0348,40.9821,41.026,20352.0
2020-09-11 11:50:00,46.72,46.84,46.7,46.8,37036.0,41.026,41.1314,41.0084,41.0963,37036.0
2020-09-11 12:00:00,46.8,46.87,46.75,46.86,78976.0,41.0963,41.1577,41.0524,41.1489,78976.0
2020-09-11 12:10:00,46.86,46.89,46.79,46.84,32513.0,41.1489,41.1753,41.0875,41.1314,32513.0
2020-09-11 12:20:00,46.84,46.88,46.83,46.84,19181.0,41.1314,41.1665,41.1226,41.1314,19181.0
2020-09-11 12:30:00,46.84,46.86,46.79,46.82,27677.0,41.1314,41.1489,41.0875,41.1138,27677.0
2020-09-11 12:40:00,46.81,46.82,46.71,46.74,26795.0,41.105,41.1138,41.0172,41.0436,26795.0
2020-09-11 12:50:00,46.74,46.78,46.67,46.69,27427.0,41.0436,41.0787,40.9821,40.9997,27427.0
2020-09-11 13:00:00,46.69,46.74,46.64,46.68,35153.0,40.9997,41.0436,40.9558,40.9909,35153.0
2020-09-11 13:10:00,46.68,46.7,46.54,46.6,47605.0,40.9909,41.0084,40.8679,40.9206,47605.0
2020-09-11 13:20:00,46.6,46.67,46.56,46.59,27337.0,40.9206,40.9821,40.8855,40.9119,27337.0
2020-09-11 13:30:00,46.59,46.62,46.51,46.53,35147.0,40.9119,40.9382,40.8416,40.8592,35147.0
2020-09-11 13:40:00,46.52,46.59,46.5,46.54,33457.0,40.8504,40.9119,40.8328,40.8679,33457.0
2020-09-11 13:50:00,46.53,46.55,46.46,46.47,36067.0,40.8592,40.8767,40.7977,40.8065,36067.0
2020-09-11 14:00:00,46.47,46.58,46.45,46.56,36970.0,40.8065,40.9031,40.7889,40.8855,36970.0
2020-09-11 14:10:00,46.56,46.6,46.55,46.58,19799.0,40.8855,40.9206,40.8767,40.9031,19799.0
2020-09-11 14:20:00,46.58,46.62,46.53,46.58,38120.0,40.9031,40.9382,40.8592,40.9031,38120.0
2020-09-11 14:30:00,46.58,46.73,46.58,46.73,42126.0,40.9031,41.0348,40.9031,41.0348,42126.0
2020-09-11 14:40:00,46.72,46.74,46.64,46.65,56753.0,41.026,41.0436,40.9558,40.9645,56753.0
2020-09-11 14:50:00,46.65,46.78,46.64,46.74,44667.0,40.9645,41.0787,40.9558,41.0436,44667.0
2020-09-11 15:00:00,46.75,46.76,46.64,46.65,36456.0,41.0524,41.0611,40.9558,40.9645,36456.0
2020-09-11 15:10:00,46.65,46.74,46.6,46.71,46142.0,40.9645,41.0436,40.9206,41.0172,46142.0
2020-09-11 15:20:00,46.71,46.81,46.7,46.8,48650.0,41.0172,41.105,41.0084,41.0963,48650.0
2020-09-11 15:30:00,46.8,46.87,46.76,46.79,83798.0,41.0963,41.1577,41.0611,41.0875,83798.0
2020-09-11 15:40:00,46.78,46.8,46.71,46.73,101712.0,41.0787,41.0963,41.0172,41.0348,101712.0
2020-09-11 15:50:00,46.72,46.97,46.68,46.89,799302.0,41.026,41.2455,40.9909,41.1753,799302.0
2020-09-14 09:30:00,47.0,47.2,46.96,47.12,176961.0,41.2719,41.4475,41.2368,41.3773,176961.0
2020-09-14 09:40:00,47.12,47.38,47.12,47.38,90093.0,41.3773,41.6056,41.3773,41.6056,90093.0
2020-09-14 09:50:00,47.38,47.69,47.38,47.68,82356.0,41.6056,41.8778,41.6056,41.869,82356.0
2020-09-14 10:00:00,47.67,47.76,47.61,47.72,88536.0,41.8602,41.9393,41.8075,41.9041,88536.0
2020-09-14 10:10:00,47.73,47.75,47.56,47.64,47898.0,41.9129,41.9305,41.7636,41.8339,47898.0
2020-09-14 10:20:00,47.64,47.69,47.59,47.59,38486.0,41.8339,41.8778,41.79,41.79,38486.0
2020-09-14 10:30:00,47.59,47.59,47.49,47.5,49772.0,41.79,41.79,41.7022,41.7109,49772.0
2020-09-14 10:40:00,47.5,47.57,47.46,47.5,52380.0,41.7109,41.7724,41.6758,41.7109,52380.0
2020-09-14 10:50:00,47.5,47.55,47.25,47.25,48343.0,41.7109,41.7549,41.4914,41.4914,48343.0
2020-09-14 11:00:00,47.26,47.28,47.18,47.27,42424.0,41.5002,41.5178,41.4299,41.509,42424.0
2020-09-14 11:10:00,47.28,47.34,47.25,47.29,27843.0,41.5178,41.5704,41.4914,41.5265,27843.0
2020-09-14 11:20:00,47.28,47.38,47.26,47.35,31509.0,41.5178,41.6056,41.5002,41.5792,31509.0
2020-09-14 11:30:00,47.36,47.56,47.35,47.55,47658.0,41.588,41.7636,41.5792,41.7549,47658.0
2020-09-14 11:40:00,47.55,47.61,47.53,47.58,40145.0,41.7549,41.8075,41.7373,41.7812,40145.0
2020-09-14 11:50:00,47.58,47.61,47.52,47.54,32299.0,41.7812,41.8075,41.7285,41.7461,32299.0
2020-09-14 12:00:00,47.54,47.56,47.43,47.46,35287.0,41.7461,41.7636,41.6495,41.6758,35287.0
2020-09-14 12:10:00,47.45,47.55,47.42,47.53,30631.0,41.667,41.7549,41.6407,41.7373,30631.0
2020-09-14 12:20:00,47.53,47.66,47.53,47.66,32027.0,41.7373,41.8514,41.7373,41.8514,32027.0
2020-09-14 12:30:00,47.65,47.65,47.6,47.65,30496.0,41.8427,41.8427,41.7988,41.8427,30496.0
2020-09-14 12:40:00,47.65,47.65,47.54,47.54,30150.0,41.8427,41.8427,41.7461,41.7461,30150.0
2020-09-14 12:50:00,47.55,47.65,47.54,47.63,33565.0,41.7549,41.8427,41.7461,41.8251,33565.0
2020-09-14 13:00:00,47.64,47.66,47.54,47.54,29063.0,41.8339,41.8514,41.7461,41.7461,29063.0
2020-09-14 13:10:00,47.54,47.55,47.51,47.54,32448.0,41.7461,41.7549,41.7197,41.7461,32448.0
2020-09-14 13:20:00,47.53,47.55,47.5,47.53,27389.0,41.7373,41.7549,41.7109,41.7373,27389.0
2020-09-14 13:30:00,47.54,47.59,47.5,47.52,28295.0,41.7461,41.79,41.7109,41.7285,28295.0
2020-09-14 13:40:00,47.52,47.52,47.44,47.46,21623.0,41.7285,41.7285,41.6583,41.6758,21623.0
2020-09-14 13:50:00,47.46,47.57,47.45,47.57,28256.0,41.6758,41.7724,41.667,41.7724,28256.0
2020-09-14 14:00:00,47.58,47.64,47.57,47.61,35779.0,41.7812,41.8339,41.7724,41.8075,35779.0
2020-09-14 14:10:00,47.61,47.62,47.54,47.55,46812.0,41.8075,41.8163,41.7461,41.7549,46812.0
2020-09-14 14:20:00,47.55,47.61,47.5,47.58,60805.0,41.7549,41.8075,41.7109,41.7812,60805.0
2020-09-14 14:30:00,47.59,47.69,47.58,47.69,68658.0,41.79,41.8778,41.7812,41.8778,68658.0
2020-09-14 14:40:00,47.69,47.72,47.63,47.68,64072.0,41.8778,41.9041,41.8251,41.869,64072.0
2020-09-14 14:50:00,47.69,47.75,47.61,47.66,65928.0,41.8778,41.9305,41.8075,41.8514,65928.0
2020-09-14 15:00:00,47.66,47.67,47.62,47.66,63131.0,41.8514,41.8602,41.8163,41.8514,63131.0
2020-09-14 15:10:00,47.65,47.65,47.55,47.61,58025.0,41.8427,41.8427,41.7549,41.8075,58025.0
2020-09-14 15:20:00,47.61,47.62,47.5,47.57,53602.0,41.8075,41.8163,41.7109,41.7724,53602.0
2020-09-14 15:30:00,47.58,47.59,47.47,47.53,85393.0,41.7812,41.79,41.6846,41.7373,85393.0
2020-09-14 15:40:00,47.53,47.7,47.52,47.69,88986.0,41.7373,41.8866,41.7285,41.8778,88986.0
2020-09-14 15:50:00,47.69,47.7,47.5,47.5,256481.0,41.8778,41.8866,41.7109,41.7109,256481.0
2020-09-15 09:30:00,47.78,47.9,47.64,47.72,97509.0,41.9568,42.0622,41.8339,41.9041,97509.0
2020-09-15 09:40:00,47.71,47.84,47.4,47.43,45898.0,41.8954,42.0095,41.6231,41.6495,45898.0
2020-09-15 09:50:00,47.42,47.46,47.27,47.31,41343.0,41.6407,41.6758,41.509,41.5441,41343.0
2020-09-15 10:00:00,47.32,47.48,47.31,47.36,36915.0,41.5529,41.6934,41.5441,41.588,36915.0
2020-09-15 10:10:00,47.37,47.61,47.36,47.59,26679.0,41.5968,41.8075,41.588,41.79,26679.0
2020-09-15 10:20:00,47.59,47.67,47.57,47.64,29134.0,41.79,41.8602,41.7724,41.8339,29134.0
2020-09-15 10:30:00,47.64,47.65,47.54,47.57,28066.0,41.8339,41.8427,41.7461,41.7724,28066.0
2020-09-15 10:40:00,47.56,47.73,47.56,47.72,51972.0,41.7636,41.9129,41.7636,41.9041,51972.0
2020-09-15 10:50:00,47.72,47.75,47.66,47.68,19321.0,41.9041,41.9305,41.8514,41.869,19321.0
2020-09-15 11:00:00,47.67,47.71,47.56,47.57,28160.0,41.8602,41.8954,41.7636,41.7724,28160.0
2020-09-15 11:10:00,47.56,47.64,47.54,47.64,21891.0,41.7636,41.8339,41.7461,41.8339,21891.0
2020-09-15 11:20:00,47.64,47.75,47.62,47.74,22287.0,41.8339,41.9305,41.8163,41.9217,22287.0
2020-09-15 11:30:00,47.74,47.74,47.63,47.71,25967.0,41.9217,41.9217,41.8251,41.8954,25967.0
2020-09-15 11:40:00,47.71,47.72,47.63,47.72,35201.0,41.8954,41.9041,41.8251,41.9041,35201.0
2020-09-15 11:50:00,47.71,47.74,47.69,47.73,17812.0,41.8954,41.9217,41.8778,41.9129,17812.0
2020-09-15 12:00:00,47.73,47.77,47.69,47.71,22560.0,41.9129,41.948,41.8778,41.8954,22560.0
2020-09-15 12:10:00,47.73,47.82,47.72,47.8,13861.0,41.9129,41.9919,41.9041,41.9744,13861.0
2020-09-15 12:20:00,47.8,47.85,47.76,47.84,44141.0,41.9744,42.0183,41.9393,42.0095,44141.0
2020-09-15 12:30:00,47.83,47.84,47.74,47.8,42726.0,42.0007,42.0095,41.9217,41.9744,42726.0
2020-09-15 12:40:00,47.8,47.81,47.76,47.77,23300.0,41.9744,41.9832,41.9393,41.948,23300.0
2020-09-15 12:50:00,47.78,47.78,47.72,47.75,17573.0,41.9568,41.9568,41.9041,41.9305,17573.0
2020-09-15 13:00:00,47.74,47.75,47.68,47.73,44012.0,41.9217,41.9305,41.869,41.9129,44012.0
2020-09-15 13:10:00,47.73,47.77,47.72,47.75,29237.0,41.9129,41.948,41.9041,41.9305,29237.0
2020-09-15 13:20:00,47.74,47.75,47.67,47.67,21845.0,41.9217,41.9305,41.8602,41.8602,21845.0
2020-09-15 13:30:00,47.68,47.68,47.62,47.64,32432.0,41.869,41.869,41.8163,41.8339,32432.0
2020-09-15 13:40:00,47.64,47.73,47.63,47.72,17917.0,41.8339,41.9129,41.8251,41.9041,17917.0
2020-09-15 13:50:00,47.73,47.74,47.68,47.71,23810.0,41.9129,41.9217,41.869,41.8954,23810.0
2020-09-15 14:00:00,47.71,47.79,47.7,47.75,40022.0,41.8954,41.9656,41.8866,41.9305,40022.0
2020-09-15 14:10:00,47.74,47.78,47.72,47.77,30986.0,41.9217,41.9568,41.9041,41.948,30986.0
2020-09-15 14:20:00,47.77,47.8,47.74,47.78,27710.0,41.948,41.9744,41.9217,41.9568,27710.0
2020-09-15 14:30:00,47.77,47.81,47.74,47.78,39935.0,41.948,41.9832,41.9217,41.9568,39935.0
2020-09-15 14:40:00,47.77,47.85,47.77,47.82,41242.0,41.948,42.0183,41.948,41.9919,41242.0
2020-09-15 14:50:00,47.82,47.86,47.8,47.86,36225.0,41.9919,42.0271,41.9744,42.0271,36225.0
2020-09-15 15:00:00,47.86,47.86,47.79,47.82,52038.0,42.0271,42.0271,41.9656,41.9919,52038.0
2020-09-15 15:10:00,47.81,47.85,47.79,47.8,44091.0,41.9832,42.0183,41.9656,41.9744,44091.0
2020-09-15 15:20:00,47.8,47.81,47.71,47.72,45592.0,41.9744,41.9832,41.8954,41.9041,45592.0
2020-09-15 15:30:00,47.71,47.72,47.57,47.59,85059.0,41.8954,41.9041,41.7724,41.79,85059.0
2020-09-15 15:40:00,47.6,47.63,47.57,47.62,84913.0,41.7988,41.8251,41.7724,41.8163,84913.0
2020-09-15 15:50:00,47.61,47.63,47.45,47.48,373424.0,41.8075,41.8251,41.667,41.6934,373424.0
2020-09-16 09:30:00,47.54,47.87,47.53,47.83,91018.0,41.7461,42.0359,41.7373,42.0007,91018.0
2020-09-16 09:40:00,47.83,47.93,47.71,47.93,35472.0,42.0007,42.0885,41.8954,42.0885,35472.0
2020-09-16 09:50:00,47.94,47.96,47.8,47.86,58272.0,42.0973,42.1149,41.9744,42.0271,58272.0
2020-09-16 10:00:00,47.85,48.02,47.82,47.93,88629.0,42.0183,42.1676,41.9919,42.0885,88629.0
2020-09-16 10:10:00,47.93,48.0,47.91,47.98,31989.0,42.0885,42.15,42.071,42.1324,31989.0
2020-09-16 10:20:00,47.97,48.0,47.9,47.91,32080.0,42.1237,42.15,42.0622,42.071,32080.0
2020-09-16 10:30:00,47.91,48.01,47.9,48.0,31905.0,42.071,42.1588,42.0622,42.15,31905.0
2020-09-16 10:40:00,47.99,48.06,47.99,48.02,30483.0,42.1412,42.2027,42.1412,42.1676,30483.0
2020-09-16 10:50:00,48.02,48.06,48.01,48.03,35804.0,42.1676,42.2027,42.1588,42.1764,35804.0
2020-09-16 11:00:00,48.03,48.09,48.02,48.05,49636.0,42.1764,42.229,42.1676,42.1939,49636.0
2020-09-16 11:10:00,48.05,48.06,48.0,48.04,30052.0,42.1939,42.2027,42.15,42.1851,30052.0
2020-09-16 11:20:00,48.04,48.08,48.0,48.03,47774.0,42.1851,42.2203,42.15,42.1764,47774.0
2020-09-16 11:30:00,48.04,48.06,48.01,48.05,24589.0,42.1851,42.2027,42.1588,42.1939,24589.0
2020-09-16 11:40:00,48.05,48.07,48.01,48.06,19923.0,42.1939,42.2115,42.1588,42.2027,19923.0
2020-09-16 11:50:00,48.07,48.08,48.04,48.08,34624.0,42.2115,42.2203,42.1851,42.2203,34624.0
2020-09-16 12:00:00,48.07,48.09,47.99,47.99,53045.0,42.2115,42.229,42.1412,42.1412,53045.0
2020-09-16 12:10:00,47.98,48.07,47.98,48.07,31437.0,42.1324,42.2115,42.1324,42.2115,31437.0
2020-09-16 12:20:00,48.07,48.09,48.04,48.05,37510.0,42.2115,42.229,42.1851,42.1939,37510.0
2020-09-16 12:30:00,48.05,48.1,48.05,48.08,24383.0,42.1939,42.2378,42.1939,42.2203,24383.0
2020-09-16 12:40:00,48.09,48.13,48.07,48.08,19495.0,42.229,42.2642,42.2115,42.2203,19495.0
2020-09-16 12:50:00,48.07,48.07,48.01,48.04,15885.0,42.2115,42.2115,42.1588,42.1851,15885.0
2020-09-16 13:00:00,48.04,48.05,47.95,47.96,28613.0,42.1851,42.1939,42.1061,42.1149,28613.0
2020-09-16 13:10:00,47.96,47.99,47.94,47.98,16596.0,42.1149,42.1412,42.0973,42.1324,16596.0
2020-09-16 13:20:00,47.98,47.98,47.93,47.94,17842.0,42.1324,42.1324,42.0885,42.0973,17842.0
2020-09-16 13:30:00,47.94,47.97,47.89,47.91,25400.0,42.0973,42.1237,42.0534,42.071,25400.0
2020-09-16 13:40:00,47.89,47.93,47.86,47.89,18901.0,42.0534,42.0885,42.0271,42.0534,18901.0
2020-09-16 13:50:00,47.88,47.94,47.88,47.91,18200.0,42.0446,42.0973,42.0446,42.071,18200.0
2020-09-16 14:00:00,47.91,47.98,47.87,47.95,34838.0,42.071,42.1324,42.0359,42.1061,34838.0
2020-09-16 14:10:00,47.95,48.11,47.93,48.06,49126.0,42.1061,42.2466,42.0885,42.2027,49126.0
2020-09-16 14:20:00,48.06,48.11,48.05,48.11,23726.0,42.2027,42.2466,42.1939,42.2466,23726.0
2020-09-16 14:30:00,48.11,48.18,48.09,48.18,46072.0,42.2466,42.3081,42.229,42.3081,46072.0
2020-09-16 14:40:00,48.18,48.21,48.15,48.19,47039.0,42.3081,42.3344,42.2817,42.3169,47039.0
2020-09-16 14:50:00,48.19,48.19,48.07,48.15,34126.0,42.3169,42.3169,42.2115,42.2817,34126.0
2020-09-16 15:00:00,48.16,48.17,48.02,48.02,43507.0,42.2905,42.2993,42.1676,42.1676,43507.0
2020-09-16 15:10:00,48.03,48.03,47.82,47.95,53664.0,42.1764,42.1764,41.9919,42.1061,53664.0
2020-09-16 15:20:00,47.95,47.96,47.86,47.89,47426.0,42.1061,42.1149,42.0271,42.0534,47426.0
2020-09-16 15:30:00,47.89,47.9,47.74,47.78,83290.0,42.0534,42.0622,41.9217,41.9568,83290.0
2020-09-16 15:40:00,47.77,47.93,47.71,47.83,148931.0,41.948,42.0885,41.8954,42.0007,148931.0
2020-09-16 15:50:00,47.85,47.94,47.63,47.69,341994.0,42.0183,42.0973,41.8251,41.8778,341994.0
2020-09-17 09:30:00,47.34,47.4,47.02,47.35,103981.0,41.5704,41.6231,41.2894,41.5792,103981.0
2020-09-17 09:40:00,47.37,47.44,47.25,47.37,49650.0,41.5968,41.6583,41.4914,41.5968,49650.0
2020-09-17 09:50:00,47.37,47.52,47.34,47.47,59741.0,41.5968,41.7285,41.5704,41.6846,59741.0
2020-09-17 10:00:00,47.48,47.6,47.39,47.55,59325.0,41.6934,41.7988,41.6144,41.7549,59325.0
2020-09-17 10:10:00,47.55,47.79,47.54,47.79,58988.0,41.7549,41.9656,41.7461,41.9656,58988.0
2020-09-17 10:20:00,47.79,47.89,47.73,47.83,54946.0,41.9656,42.0534,41.9129,42.0007,54946.0
2020-09-17 10:30:00,47.83,47.98,47.83,47.92,63852.0,42.0007,42.1324,42.0007,42.0798,63852.0
2020-09-17 10:40:00,47.93,48.04,47.84,48.02,59595.0,42.0885,42.1851,42.0095,42.1676,59595.0
2020-09-17 10:50:00,48.02,48.06,47.97,47.98,50641.0,42.1676,42.2027,42.1237,42.1324,50641.0
2020-09-17 11:00:00,47.99,48.1,47.98,48.04,46986.0,42.1412,42.2378,42.1324,42.1851,46986.0
2020-09-17 11:10:00,48.04,48.09,47.99,48.04,45988.0,42.1851,42.229,42.1412,42.1851,45988.0
2020-09-17 11:20:00,48.05,48.06,47.93,47.96,44682.0,42.1939,42.2027,42.0885,42.1149,44682.0
2020-09-17 11:30:00,47.96,48.0,47.92,47.95,37404.0,42.1149,42.15,42.0798,42.1061,37404.0
2020-09-17 11:40:00,47.95,47.97,47.82,47.85,59314.0,42.1061,42.1237,41.9919,42.0183,59314.0
2020-09-17 11:50:00,47.85,47.88,47.76,47.8,51751.0,42.0183,42.0446,41.9393,41.9744,51751.0
2020-09-17 12:00:00,47.8,47.8,47.68,47.73,40527.0,41.9744,41.9744,41.869,41.9129,40527.0
2020-09-17 12:10:00,47.72,47.73,47.5,47.51,40086.0,41.9041,41.9129,41.7109,41.7197,40086.0
2020-09-17 12:20:00,47.51,47.65,47.49,47.61,61971.0,41.7197,41.8427,41.7022,41.8075,61971.0
2020-09-17 12:30:00,47.61,47.67,47.57,47.66,35813.0,41.8075,41.8602,41.7724,41.8514,35813.0
2020-09-17 12:40:00,47.65,47.7,47.58,47.69,38169.0,41.8427,41.8866,41.7812,41.8778,38169.0
2020-09-17 12:50:00,47.67,47.72,47.64,47.72,33456.0,41.8602,41.9041,41.8339,41.9041,33456.0
2020-09-17 13:00:00,47.72,47.77,47.68,47.75,33804.0,41.9041,41.948,41.869,41.9305,33804.0
2020-09-17 13:10:00,47.75,47.8,47.73,47.78,33578.0,41.9305,41.9744,41.9129,41.9568,33578.0
2020-09-17 13:20:00,47.78,47.83,47.76,47.79,32436.0,41.9568,42.0007,41.9393,41.9656,32436.0
2020-09-17 13:30:00,47.79,47.88,47.76,47.84,35183.0,41.9656,42.0446,41.9393,42.0095,35183.0
2020-09-17 13:40:00,47.85,47.86,47.78,47.84,32802.0,42.0183,42.0271,41.9568,42.0095,32802.0
2020-09-17 13:50:00,47.84,47.84,47.78,47.79,31003.0,42.0095,42.0095,41.9568,41.9656,31003.0
2020-09-17 14:00:00,47.79,47.92,47.78,47.91,44215.0,41.9656,42.0798,41.9568,42.071,44215.0
2020-09-17 14:10:00,47.92,47.96,47.83,47.84,32829.0,42.0798,42.1149,42.0007,42.0095,32829.0
2020-09-17 14:20:00,47.84,47.88,47.78,47.78,37956.0,42.0095,42.0446,41.9568,41.9568,37956.0
2020-09-17 14:30:00,47.78,47.78,47.68,47.7,35889.0,41.9568,41.9568,41.869,41.8866,35889.0
2020-09-17 14:40:00,47.71,47.78,47.68,47.76,37508.0,41.8954,41.9568,41.869,41.9393,37508.0
2020-09-17 14:50:00,47.75,47.76,47.66,47.66,52565.0,41.9305,41.9393,41.8514,41.8514,52565.0
2020-09-17 15:00:00,47.67,47.68,47.53,47.63,54846.0,41.8602,41.869,41.7373,41.8251,54846.0
2020-09-17 15:10:00,47.63,47.73,47.57,47.57,68738.0,41.8251,41.9129,41.7724,41.7724,68738.0
2020-09-17 15:20:00,47.58,47.69,47.57,47.68,66986.0,41.7812,41.8778,41.7724,41.869,66986.0
2020-09-17 15:30:00,47.66,47.83,47.63,47.83,137138.0,41.8514,42.0007,41.8251,42.0007,137138.0
2020-09-17 15:40:00,47.83,47.86,47.74,47.82,199581.0,42.0007,42.0271,41.9217,41.9919,199581.0
2020-09-17 15:50:00,47.82,47.88,47.68,47.77,433566.0,41.9919,42.0446,41.869,41.948,433566.0
2020-09-18 09:30:00,47.49,48.06,47.49,47.99,674122.0,41.7022,42.2027,41.7022,42.1412,674122.0
2020-09-18 09:40:00,48.01,48.06,47.9,47.97,49675.0,42.1588,42.2027,42.0622,42.1237,49675.0
2020-09-18 09:50:00,47.97,48.1,47.88,48.05,44968.0,42.1237,42.2378,42.0446,42.1939,44968.0
2020-09-18 10:00:00,48.07,48.29,48.06,48.28,62140.0,42.2115,42.4047,42.2027,42.3959,62140.0
2020-09-18 10:10:00,48.27,48.38,48.21,48.3,47993.0,42.3871,42.4837,42.3344,42.4134,47993.0
2020-09-18 10:20:00,48.3,48.48,48.29,48.47,67120.0,42.4134,42.5715,42.4047,42.5627,67120.0
2020-09-18 10:30:00,48.47,48.49,48.34,48.44,55830.0,42.5627,42.5803,42.4486,42.5364,55830.0
2020-09-18 10:40:00,48.45,48.56,48.41,48.54,73338.0,42.5452,42.6418,42.51,42.6242,73338.0
2020-09-18 10:50:00,48.54,48.55,48.46,48.47,44583.0,42.6242,42.633,42.5539,42.5627,44583.0
2020-09-18 11:00:00,48.46,48.52,48.45,48.52,53629.0,42.5539,42.6066,42.5452,42.6066,53629.0
2020-09-18 11:10:00,48.51,48.52,48.43,48.44,75382.0,42.5979,42.6066,42.5276,42.5364,75382.0
2020-09-18 11:20:00,48.44,48.5,48.33,48.4,88844.0,42.5364,42.5891,42.4398,42.5013,88844.0
2020-09-18 11:30:00,48.41,48.43,48.34,48.36,54711.0,42.51,42.5276,42.4486,42.4661,54711.0
2020-09-18 11:40:00,48.37,48.38,48.21,48.28,74274.0,42.4749,42.4837,42.3344,42.3959,74274.0
2020-09-18 11:50:00,48.28,48.31,48.07,48.07,54316.0,42.3959,42.4222,42.2115,42.2115,54316.0
2020-09-18 12:00:00,48.07,48.12,48.03,48.06,60360.0,42.2115,42.2554,42.1764,42.2027,60360.0
2020-09-18 12:10:00,48.05,48.1,47.91,47.92,62710.0,42.1939,42.2378,42.071,42.0798,62710.0
2020-09-18 12:20:00,47.92,47.94,47.86,47.92,50059.0,42.0798,42.0973,42.0271,42.0798,50059.0
2020-09-18 12:30:00,47.92,47.92,47.8,47.9,59619.0,42.0798,42.0798,41.9744,42.0622,59619.0
2020-09-18 12:40:00,47.9,47.9,47.82,47.84,47871.0,42.0622,42.0622,41.9919,42.0095,47871.0
2020-09-18 12:50:00,47.84,47.87,47.78,47.8,42697.0,42.0095,42.0359,41.9568,41.9744,42697.0
2020-09-18 13:00:00,47.8,47.85,47.77,47.84,41644.0,41.9744,42.0183,41.948,42.0095,41644.0
2020-09-18 13:10:00,47.84,47.94,47.84,47.91,88976.0,42.0095,42.0973,42.0095,42.071,88976.0
2020-09-18 13:20:00,47.91,47.92,47.71,47.71,62093.0,42.071,42.0798,41.8954,41.8954,62093.0
2020-09-18 13:30:00,47.69,47.69,47.5,47.58,60955.0,41.8778,41.8778,41.7109,41.7812,60955.0
2020-09-18 13:40:00,47.58,47.69,47.53,47.66,55294.0,41.7812,41.8778,41.7373,41.8514,55294.0
2020-09-18 13:50:00,47.66,47.78,47.64,47.78,48584.0,41.8514,41.9568,41.8339,41.9568,48584.0
2020-09-18 14:00:00,47.77,47.78,47.71,47.75,50529.0,41.948,41.9568,41.8954,41.9305,50529.0
2020-09-18 14:10:00,47.75,47.84,47.74,47.77,79218.0,41.9305,42.0095,41.9217,41.948,79218.0
2020-09-18 14:20:00,47.77,47.88,47.77,47.85,62266.0,41.948,42.0446,41.948,42.0183,62266.0
2020-09-18 14:30:00,47.85,47.86,47.76,47.78,30373.0,42.0183,42.0271,41.9393,41.9568,30373.0
2020-09-18 14:40:00,47.78,47.9,47.75,47.9,63464.0,41.9568,42.0622,41.9305,42.0622,63464.0
2020-09-18 14:50:00,47.9,47.95,47.88,47.91,54943.0,42.0622,42.1061,42.0446,42.071,54943.0
2020-09-18 15:00:00,47.92,47.95,47.89,47.91,40953.0,42.0798,42.1061,42.0534,42.071,40953.0
2020-09-18 15:10:00,47.91,47.94,47.87,47.88,80496.0,42.071,42.0973,42.0359,42.0446,80496.0
2020-09-18 15:20:00,47.88,47.97,47.8,47.93,78777.0,42.0446,42.1237,41.9744,42.0885,78777.0
2020-09-18 15:30:00,47.93,47.96,47.84,47.91,101229.0,42.0885,42.1149,42.0095,42.071,101229.0
2020-09-18 15:40:00,47.91,47.93,47.64,47.66,187055.0,42.071,42.0885,41.8339,41.8514,187055.0
2020-09-18 15:50:00,47.66,47.72,47.61,47.63,391572.0,41.8514,41.9041,41.8075,41.8251,391572.0
2020-09-21 09:30:00,46.96,47.03,46.6,46.65,197501.0,41.2368,41.2982,40.9206,40.9645,197501.0
2020-09-21 09:40:00,46.65,46.76,46.55,46.57,55154.0,40.9645,41.0611,40.8767,40.8943,55154.0
2020-09-21 09:50:00,46.56,46.57,46.37,46.45,94378.0,40.8855,40.8943,40.7187,40.7889,94378.0
2020-09-21 10:00:00,46.46,46.54,46.37,46.47,49403.0,40.7977,40.8679,40.7187,40.8065,49403.0
2020-09-21 10:10:00,46.46,46.53,46.14,46.16,44112.0,40.7977,40.8592,40.5167,40.5343,44112.0
2020-09-21 10:20:00,46.16,46.28,46.04,46.28,55586.0,40.5343,40.6396,40.4289,40.6396,55586.0
2020-09-21 10:30:00,46.27,46.29,46.11,46.16,32507.0,40.6309,40.6484,40.4904,40.5343,32507.0
2020-09-21 10:40:00,46.17,46.32,46.11,46.29,48842.0,40.543,40.6748,40.4904,40.6484,48842.0
2020-09-21 10:50:00,46.28,46.36,46.23,46.24,36250.0,40.6396,40.7099,40.5957,40.6045,36250.0
2020-09-21 11:00:00,46.23,46.54,46.22,46.4,198916.0,40.5957,40.8679,40.5869,40.745,198916.0
2020-09-21 11:10:00,46.39,46.4,46.07,46.12,86287.0,40.7362,40.745,40.4552,40.4991,86287.0
2020-09-21 11:20:00,46.11,46.29,46.04,46.16,116123.0,40.4904,40.6484,40.4289,40.5343,116123.0
2020-09-21 11:30:00,46.15,46.22,46.09,46.16,50379.0,40.5255,40.5869,40.4728,40.5343,50379.0
2020-09-21 11:40:00,46.15,46.28,46.1,46.28,25173.0,40.5255,40.6396,40.4816,40.6396,25173.0
2020-09-21 11:50:00,46.25,46.27,46.18,46.2,24762.0,40.6133,40.6309,40.5518,40.5694,24762.0
2020-09-21 12:00:00,46.2,46.34,46.18,46.34,21475.0,40.5694,40.6923,40.5518,40.6923,21475.0
2020-09-21 12:10:00,46.31,46.31,46.21,46.28,15342.0,40.666,40.666,40.5782,40.6396,15342.0
2020-09-21 12:20:00,46.29,46.32,46.21,46.24,39749.0,40.6484,40.6748,40.5782,40.6045,39749.0
2020-09-21 12:30:00,46.24,46.26,46.12,46.24,24546.0,40.6045,40.6221,40.4991,40.6045,24546.0
2020-09-21 12:40:00,46.24,46.3,46.11,46.11,25588.0,40.6045,40.6572,40.4904,40.4904,25588.0
2020-09-21 12:50:00,46.13,46.13,46.0,46.06,41369.0,40.5079,40.5079,40.3938,40.4464,41369.0
2020-09-21 13:00:00,46.07,46.09,45.98,46.05,26428.0,40.4552,40.4728,40.3762,40.4377,26428.0
2020-09-21 13:10:00,46.06,46.14,46.06,46.1,23158.0,40.4464,40.5167,40.4464,40.4816,23158.0
2020-09-21 13:20:00,46.1,46.19,46.09,46.15,24491.0,40.4816,40.5606,40.4728,40.5255,24491.0
2020-09-21 13:30:00,46.14,46.18,46.1,46.12,21382.0,40.5167,40.5518,40.4816,40.4991,21382.0
2020-09-21 13:40:00,46.12,46.12,46.05,46.05,27061.0,40.4991,40.4991,40.4377,40.4377,27061.0
2020-09-21 13:50:00,46.05,46.08,46.0,46.05,41289.0,40.4377,40.464,40.3938,40.4377,41289.0
2020-09-21 14:00:00,46.04,46.09,46.01,46.05,65779.0,40.4289,40.4728,40.4025,40.4377,65779.0
2020-09-21 14:10:00,46.05,46.07,45.95,45.98,41758.0,40.4377,40.4552,40.3499,40.3762,41758.0
2020-09-21 14:20:00,45.98,46.1,45.97,46.07,38316.0,40.3762,40.4816,40.3674,40.4552,38316.0
2020-09-21 14:30:00,46.06,46.06,45.9,45.96,33968.0,40.4464,40.4464,40.3059,40.3586,33968.0
2020-09-21 14:40:00,45.96,46.04,45.95,45.98,108127.0,40.3586,40.4289,40.3499,40.3762,108127.0
2020-09-21 14:50:00,45.98,46.08,45.97,46.08,42961.0,40.3762,40.464,40.3674,40.464,42961.0
2020-09-21 15:00:00,46.08,46.19,46.07,46.19,43840.0,40.464,40.5606,40.4552,40.5606,43840.0
2020-09-21 15:10:00,46.2,46.25,46.17,46.19,43078.0,40.5694,40.6133,40.543,40.5606,43078.0
2020-09-21 15:20:00,46.2,46.32,46.19,46.27,47783.0,40.5694,40.6748,40.5606,40.6309,47783.0
2020-09-21 15:30:00,46.29,46.35,46.25,46.29,78878.0,40.6484,40.7011,40.6133,40.6484,78878.0
2020-09-21 15:40:00,46.29,46.38,46.22,46.3,131222.0,40.6484,40.7274,40.5869,40.6572,131222.0
2020-09-21 15:50:00,46.3,46.51,46.29,46.51,379439.0,40.6572,40.8416,40.6484,40.8416,379439.0
2020-09-22 09:30:00,46.37,46.87,46.33,46.87,107366.0,40.7187,41.1577,40.6835,41.1577,107366.0
2020-09-22 09:40:00,46.87,46.93,46.66,46.66,38855.0,41.1577,41.2104,40.9733,40.9733,38855.0
2020-09-22 09:50:00,46.66,46.77,46.55,46.55,36228.0,40.9733,41.0699,40.8767,40.8767,36228.0
2020-09-22 10:00:00,46.55,46.8,46.51,46.76,33041.0,40.8767,41.0963,40.8416,41.0611,33041.0
2020-09-22 10:10:00,46.75,46.94,46.71,46.94,29496.0,41.0524,41.2192,41.0172,41.2192,29496.0
2020-09-22 10:20:00,46.94,46.99,46.88,46.94,33135.0,41.2192,41.2631,41.1665,41.2192,33135.0
2020-09-22 10:30:00,46.95,47.0,46.91,46.93,30339.0,41.228,41.2719,41.1929,41.2104,30339.0
2020-09-22 10:40:00,46.94,46.95,46.87,46.91,22035.0,41.2192,41.228,41.1577,41.1929,22035.0
2020-09-22 10:50:00,46.91,46.98,46.76,46.76,32220.0,41.1929,41.2543,41.0611,41.0611,32220.0
2020-09-22 11:00:00,46.76,46.83,46.71,46.78,30324.0,41.0611,41.1226,41.0172,41.0787,30324.0
2020-09-22 11:10:00,46.8,46.87,46.76,46.85,20444.0,41.0963,41.1577,41.0611,41.1402,20444.0
2020-09-22 11:20:00,46.84,46.86,46.77,46.77,19211.0,41.1314,41.1489,41.0699,41.0699,19211.0
2020-09-22 11:30:00,46.78,46.78,46.65,46.69,22266.0,41.0787,41.0787,40.9645,40.9997,22266.0
2020-09-22 11:40:00,46.69,46.72,46.64,46.67,21503.0,40.9997,41.026,40.9558,40.9821,21503.0
2020-09-22 11:50:00,46.66,46.69,46.63,46.65,23480.0,40.9733,40.9997,40.947,40.9645,23480.0
2020-09-22 12:00:00,46.66,46.69,46.64,46.65,20027.0,40.9733,40.9997,40.9558,40.9645,20027.0
2020-09-22 12:10:00,46.65,46.65,46.57,46.62,22499.0,40.9645,40.9645,40.8943,40.9382,22499.0
2020-09-22 12:20:00,46.62,46.72,46.62,46.68,33093.0,40.9382,41.026,40.9382,40.9909,33093.0
2020-09-22 12:30:00,46.7,46.71,46.61,46.65,24615.0,41.0084,41.0172,40.9294,40.9645,24615.0
2020-09-22 12:40:00,46.65,46.65,46.62,46.64,12159.0,40.9645,40.9645,40.9382,40.9558,12159.0
2020-09-22 12:50:00,46.63,46.64,46.53,46.55,20746.0,40.947,40.9558,40.8592,40.8767,20746.0
2020-09-22 13:00:00,46.55,46.56,46.51,46.54,13387.0,40.8767,40.8855,40.8416,40.8679,13387.0
2020-09-22 13:10:00,46.54,46.59,46.54,46.58,15111.0,40.8679,40.9119,40.8679,40.9031,15111.0
2020-09-22 13:20:00,46.58,46.62,46.55,46.57,23731.0,40.9031,40.9382,40.8767,40.8943,23731.0
2020-09-22 13:30:00,46.56,46.71,46.56,46.71,32509.0,40.8855,41.0172,40.8855,41.0172,32509.0
2020-09-22 13:40:00,46.71,46.83,46.71,46.82,31822.0,41.0172,41.1226,41.0172,41.1138,31822.0
2020-09-22 13:50:00,46.82,46.89,46.81,46.86,32108.0,41.1138,41.1753,41.105,41.1489,32108.0
2020-09-22 14:00:00,46.86,46.94,46.86,46.88,41968.0,41.1489,41.2192,41.1489,41.1665,41968.0
2020-09-22 14:10:00,46.87,46.9,46.83,46.88,25129.0,41.1577,41.1841,41.1226,41.1665,25129.0
2020-09-22 14:20:00,46.88,46.88,46.8,46.86,24723.0,41.1665,41.1665,41.0963,41.1489,24723.0
2020-09-22 14:30:00,46.86,46.92,46.84,46.91,21910.0,41.1489,41.2016,41.1314,41.1929,21910.0
2020-09-22 14:40:00,46.91,46.91,46.83,46.84,25299.0,41.1929,41.1929,41.1226,41.1314,25299.0
2020-09-22 14:50:00,46.84,46.84,46.67,46.69,44216.0,41.1314,41.1314,40.9821,40.9997,44216.0
2020-09-22 15:00:00,46.68,46.75,46.65,46.71,32510.0,40.9909,41.0524,40.9645,41.0172,32510.0
2020-09-22 15:10:00,46.72,46.78,46.71,46.78,35933.0,41.026,41.0787,41.0172,41.0787,35933.0
2020-09-22 15:20:00,46.77,46.85,46.74,46.84,38337.0,41.0699,41.1402,41.0436,41.1314,38337.0
2020-09-22 15:30:00,46.84,46.84,46.69,46.7,70377.0,41.1314,41.1314,40.9997,41.0084,70377.0
2020-09-22 15:40:00,46.7,46.86,46.69,46.86,99124.0,41.0084,41.1489,40.9997,41.1489,99124.0
2020-09-22 15:50:00,46.86,47.01,46.76,47.01,678985.0,41.1489,41.2807,41.0611,41.2807,678985.0
2020-09-23 09:30:00,46.98,47.2,46.91,47.03,105519.0,41.2543,41.4475,41.1929,41.2982,105519.0
2020-09-23 09:40:00,47.07,47.09,46.88,47.01,131319.0,41.3334,41.3509,41.1665,41.2807,131319.0
2020-09-23 09:50:00,47.03,47.03,46.88,46.91,83248.0,41.2982,41.2982,41.1665,41.1929,83248.0
2020-09-23 10:00:00,46.92,46.92,46.77,46.79,104249.0,41.2016,41.2016,41.0699,41.0875,104249.0
2020-09-23 10:10:00,46.78,46.81,46.73,46.78,72674.0,41.0787,41.105,41.0348,41.0787,72674.0
2020-09-23 10:20:00,46.77,46.78,46.59,46.6,77414.0,41.0699,41.0787,40.9119,40.9206,77414.0
2020-09-23 10:30:00,46.61,46.65,46.4,46.42,37683.0,40.9294,40.9645,40.745,40.7626,37683.0
2020-09-23 10:40:00,46.41,46.52,46.4,46.46,32681.0,40.7538,40.8504,40.745,40.7977,32681.0
2020-09-23 10:50:00,46.48,46.53,46.39,46.46,34925.0,40.8153,40.8592,40.7362,40.7977,34925.0
2020-09-23 11:00:00,46.46,46.53,46.43,46.48,24970.0,40.7977,40.8592,40.7714,40.8153,24970.0
2020-09-23 11:10:00,46.48,46.51,46.42,46.46,26148.0,40.8153,40.8416,40.7626,40.7977,26148.0
2020-09-23 11:20:00,46.47,46.47,46.3,46.32,33804.0,40.8065,40.8065,40.6572,40.6748,33804.0
2020-09-23 11:30:00,46.32,46.36,46.25,46.32,38724.0,40.6748,40.7099,40.6133,40.6748,38724.0
2020-09-23 11:40:00,46.32,46.33,46.19,46.21,27896.0,40.6748,40.6835,40.5606,40.5782,27896.0
2020-09-23 11:50:00,46.2,46.2,46.1,46.12,36402.0,40.5694,40.5694,40.4816,40.4991,36402.0
2020-09-23 12:00:00,46.11,46.16,46.08,46.09,25890.0,40.4904,40.5343,40.464,40.4728,25890.0
2020-09-23 12:10:00,46.1,46.13,45.99,46.01,41118.0,40.4816,40.5079,40.385,40.4025,41118.0
2020-09-23 12:20:00,46.01,46.13,45.93,46.12,31838.0,40.4025,40.5079,40.3323,40.4991,31838.0
2020-09-23 12:30:00,46.11,46.18,46.1,46.17,40167.0,40.4904,40.5518,40.4816,40.543,40167.0
2020-09-23 12:40:00,46.17,46.23,46.14,46.21,37155.0,40.543,40.5957,40.5167,40.5782,37155.0
2020-09-23 12:50:00,46.2,46.24,46.19,46.22,23542.0,40.5694,40.6045,40.5606,40.5869,23542.0
2020-09-23 13:00:00,46.23,46.26,46.19,46.23,25790.0,40.5957,40.6221,40.5606,40.5957,25790.0
2020-09-23 13:10:00,46.23,46.26,46.19,46.24,20587.0,40.5957,40.6221,40.5606,40.6045,20587.0
2020-09-23 13:20:00,46.25,46.32,46.11,46.11,21131.0,40.6133,40.6748,40.4904,40.4904,21131.0
2020-09-23 13:30:00,46.11,46.14,46.05,46.05,32244.0,40.4904,40.5167,40.4377,40.4377,32244.0
2020-09-23 13:40:00,46.04,46.08,45.91,45.93,52352.0,40.4289,40.464,40.3147,40.3323,52352.0
2020-09-23 13:50:00,45.93,45.94,45.81,45.85,63716.0,40.3323,40.3411,40.2269,40.262,63716.0
2020-09-23 14:00:00,45.86,45.87,45.73,45.84,87654.0,40.2708,40.2796,40.1567,40.2533,87654.0
2020-09-23 14:10:00,45.81,45.82,45.54,45.54,33510.0,40.2269,40.2357,39.9898,39.9898,33510.0
2020-09-23 14:20:00,45.55,45.63,45.55,45.56,33599.0,39.9986,40.0689,39.9986,40.0074,33599.0
2020-09-23 14:30:00,45.56,45.6,45.5,45.51,23126.0,40.0074,40.0425,39.9547,39.9635,23126.0
2020-09-23 14:40:00,45.51,45.54,45.42,45.46,37469.0,39.9635,39.9898,39.8844,39.9196,37469.0
2020-09-23 14:50:00,45.45,45.52,45.32,45.32,52076.0,39.9108,39.9723,39.7966,39.7966,52076.0
2020-09-23 15:00:00,45.33,45.38,45.21,45.24,72935.0,39.8054,39.8493,39.7,39.7264,72935.0
2020-09-23 15:10:00,45.24,45.4,45.19,45.31,54713.0,39.7264,39.8669,39.6825,39.7879,54713.0
2020-09-23 15:20:00,45.31,45.39,45.24,45.39,85865.0,39.7879,39.8581,39.7264,39.8581,85865.0
2020-09-23 15:30:00,45.39,45.42,45.31,45.36,74066.0,39.8581,39.8844,39.7879,39.8318,74066.0
2020-09-23 15:40:00,45.37,45.39,45.21,45.23,95174.0,39.8405,39.8581,39.7,39.7176,95174.0
2020-09-23 15:50:00,45.23,45.23,45.1,45.15,290076.0,39.7176,39.7176,39.6034,39.6474,290076.0
2020-09-24 09:30:00,45.16,45.19,44.63,44.71,65344.0,39.6561,39.6825,39.1907,39.261,65344.0
2020-09-24 09:40:00,44.7,45.04,44.58,45.02,34080.0,39.2522,39.5508,39.1468,39.5332,34080.0
2020-09-24 09:50:00,44.99,45.11,44.97,45.02,19387.0,39.5069,39.6122,39.4893,39.5332,19387.0
2020-09-24 10:00:00,45.02,45.26,45.01,45.2,22789.0,39.5332,39.7439,39.5244,39.6913,22789.0
2020-09-24 10:10:00,45.19,45.28,45.11,45.2,26476.0,39.6825,39.7615,39.6122,39.6913,26476.0
2020-09-24 10:20:00,45.21,45.23,45.14,45.17,28650.0,39.7,39.7176,39.6386,39.6649,28650.0
2020-09-24 10:30:00,45.16,45.18,45.04,45.09,35728.0,39.6561,39.6737,39.5508,39.5947,35728.0
2020-09-24 10:40:00,45.09,45.19,44.99,45.13,21001.0,39.5947,39.6825,39.5069,39.6298,21001.0
2020-09-24 10:50:00,45.13,45.17,44.99,45.09,31196.0,39.6298,39.6649,39.5069,39.5947,31196.0
2020-09-24 11:00:00,45.09,45.12,45.01,45.04,24004.0,39.5947,39.621,39.5244,39.5508,24004.0
2020-09-24 11:10:00,45.07,45.09,44.99,45.03,15626.0,39.5771,39.5947,39.5069,39.542,15626.0
2020-09-24 11:20:00,45.01,45.17,45.01,45.1,18970.0,39.5244,39.6649,39.5244,39.6034,18970.0
2020-09-24 11:30:00,45.1,45.3,45.07,45.29,24854.0,39.6034,39.7791,39.5771,39.7703,24854.0
2020-09-24 11:40:00,45.29,45.32,45.24,45.26,16794.0,39.7703,39.7966,39.7264,39.7439,16794.0
2020-09-24 11:50:00,45.27,45.44,45.27,45.43,35970.0,39.7527,39.902,39.7527,39.8932,35970.0
2020-09-24 12:00:00,45.45,45.5,45.42,45.46,19919.0,39.9108,39.9547,39.8844,39.9196,19919.0
2020-09-24 12:10:00,45.46,45.48,45.41,45.48,14246.0,39.9196,39.9371,39.8757,39.9371,14246.0
2020-09-24 12:20:00,45.48,45.58,45.45,45.52,14915.0,39.9371,40.0249,39.9108,39.9723,14915.0
2020-09-24 12:30:00,45.48,45.49,45.32,45.34,13686.0,39.9371,39.9459,39.7966,39.8142,13686.0
2020-09-24 12:40:00,45.32,45.42,45.32,45.41,10968.0,39.7966,39.8844,39.7966,39.8757,10968.0
2020-09-24 12:50:00,45.41,45.6,45.39,45.59,11892.0,39.8757,40.0425,39.8581,40.0337,11892.0
2020-09-24 13:00:00,45.58,45.61,45.57,45.59,12775.0,40.0249,40.0513,40.0162,40.0337,12775.0
2020-09-24 13:10:00,45.59,45.78,45.58,45.69,22827.0,40.0337,40.2006,40.0249,40.1215,22827.0
2020-09-24 13:20:00,45.69,45.79,45.69,45.74,14115.0,40.1215,40.2094,40.1215,40.1654,14115.0
2020-09-24 13:30:00,45.74,45.81,45.74,45.76,15769.0,40.1654,40.2269,40.1654,40.183,15769.0
2020-09-24 13:40:00,45.77,45.79,45.69,45.7,28676.0,40.1918,40.2094,40.1215,40.1303,28676.0
2020-09-24 13:50:00,45.7,45.8,45.67,45.67,19787.0,40.1303,40.2181,40.104,40.104,19787.0
2020-09-24 14:00:00,45.68,45.74,45.67,45.73,13918.0,40.1128,40.1654,40.104,40.1567,13918.0
2020-09-24 14:10:00,45.72,45.74,45.58,45.58,13716.0,40.1479,40.1654,40.0249,40.0249,13716.0
2020-09-24 14:20:00,45.58,45.66,45.56,45.57,18752.0,40.0249,40.0952,40.0074,40.0162,18752.0
2020-09-24 14:30:00,45.59,45.63,45.56,45.57,11321.0,40.0337,40.0689,40.0074,40.0162,11321.0
2020-09-24 14:40:00,45.57,45.66,45.48,45.49,12801.0,40.0162,40.0952,39.9371,39.9459,12801.0
2020-09-24 14:50:00,45.48,45.5,45.39,45.39,15097.0,39.9371,39.9547,39.8581,39.8581,15097.0
2020-09-24 15:00:00,45.41,45.46,45.38,45.39,18393.0,39.8757,39.9196,39.8493,39.8581,18393.0
2020-09-24 15:10:00,45.38,45.46,45.36,45.36,20678.0,39.8493,39.9196,39.8318,39.8318,20678.0
2020-09-24 15:20:00,45.36,45.36,45.25,45.3,38618.0,39.8318,39.8318,39.7352,39.7791,38618.0
2020-09-24 15:30:00,45.29,45.41,45.26,45.4,36358.0,39.7703,39.8757,39.7439,39.8669,36358.0
2020-09-24 15:40:00,45.39,45.47,45.35,45.36,36611.0,39.8581,39.9284,39.823,39.8318,36611.0
2020-09-24 15:50:00,45.36,45.47,45.34,45.46,173635.0,39.8318,39.9284,39.8142,39.9196,173635.0
2020-09-25 09:30:00,45.13,45.71,45.04,45.12,73216.0,39.6298,40.1391,39.5508,39.621,73216.0
2020-09-25 09:40:00,45.12,45.34,45.11,45.23,47365.0,39.621,39.8142,39.6122,39.7176,47365.0
2020-09-25 09:50:00,45.23,45.29,45.15,45.23,26028.0,39.7176,39.7703,39.6474,39.7176,26028.0
2020-09-25 10:00:00,45.23,45.36,45.17,45.32,27425.0,39.7176,39.8318,39.6649,39.7966,27425.0
2020-09-25 10:10:00,45.31,45.31,45.11,45.24,25129.0,39.7879,39.7879,39.6122,39.7264,25129.0
2020-09-25 10:20:00,45.24,45.42,45.23,45.41,10501.0,39.7264,39.8844,39.7176,39.8757,10501.0
2020-09-25 10:30:00,45.41,45.58,45.33,45.58,25480.0,39.8757,40.0249,39.8054,40.0249,25480.0
2020-09-25 10:40:00,45.59,45.61,45.49,45.51,14131.0,40.0337,40.0513,39.9459,39.9635,14131.0
2020-09-25 10:50:00,45.52,45.64,45.52,45.58,17884.0,39.9723,40.0776,39.9723,40.0249,17884.0
2020-09-25 11:00:00,45.57,45.59,45.44,45.47,33532.0,40.0162,40.0337,39.902,39.9284,33532.0
2020-09-25 11:10:00,45.46,45.49,45.4,45.47,27991.0,39.9196,39.9459,39.8669,39.9284,27991.0
2020-09-25 11:20:00,45.47,45.57,45.45,45.53,19878.0,39.9284,40.0162,39.9108,39.981,19878.0
2020-09-25 11:30:00,45.54,45.66,45.54,45.61,17439.0,39.9898,40.0952,39.9898,40.0513,17439.0
2020-09-25 11:40:00,45.62,45.66,45.48,45.51,21225.0,40.0601,40.0952,39.9371,39.9635,21225.0
2020-09-25 11:50:00,45.51,45.52,45.43,45.43,17020.0,39.9635,39.9723,39.8932,39.8932,17020.0
2020-09-25 12:00:00,45.44,45.64,45.42,45.64,16606.0,39.902,40.0776,39.8844,40.0776,16606.0
2020-09-25 12:10:00,45.65,45.68,45.54,45.54,24406.0,40.0864,40.1128,39.9898,39.9898,24406.0
2020-09-25 12:20:00,45.55,45.62,45.52,45.62,15701.0,39.9986,40.0601,39.9723,40.0601,15701.0
2020-09-25 12:30:00,45.62,45.7,45.55,45.7,14273.0,40.0601,40.1303,39.9986,40.1303,14273.0
2020-09-25 12:40:00,45.71,45.76,45.7,45.72,13942.0,40.1391,40.183,40.1303,40.1479,13942.0
2020-09-25 12:50:00,45.71,45.79,45.69,45.77,21988.0,40.1391,40.2094,40.1215,40.1918,21988.0
2020-09-25 13:00:00,45.77,45.77,45.71,45.74,21544.0,40.1918,40.1918,40.1391,40.1654,21544.0
2020-09-25 13:10:00,45.73,45.8,45.73,45.76,21562.0,40.1567,40.2181,40.1567,40.183,21562.0
2020-09-25 13:20:00,45.76,45.84,45.75,45.77,14670.0,40.183,40.2533,40.1742,40.1918,14670.0
2020-09-25 13:30:00,45.77,45.86,45.77,45.84,12977.0,40.1918,40.2708,40.1918,40.2533,12977.0
2020-09-25 13:40:00,45.84,45.93,45.83,45.88,22598.0,40.2533,40.3323,40.2445,40.2884,22598.0
2020-09-25 13:50:00,45.87,45.91,45.86,45.89,17679.0,40.2796,40.3147,40.2708,40.2972,17679.0
2020-09-25 14:00:00,45.88,45.97,45.88,45.95,16520.0,40.2884,40.3674,40.2884,40.3499,16520.0
2020-09-25 14:10:00,45.95,45.96,45.87,45.96,16952.0,40.3499,40.3586,40.2796,40.3586,16952.0
2020-09-25 14:20:00,45.95,45.95,45.86,45.92,28990.0,40.3499,40.3499,40.2708,40.3235,28990.0
2020-09-25 14:30:00,45.91,45.93,45.86,45.88,18180.0,40.3147,40.3323,40.2708,40.2884,18180.0
2020-09-25 14:40:00,45.88,45.91,45.85,45.88,21320.0,40.2884,40.3147,40.262,40.2884,21320.0
2020-09-25 14:50:00,45.88,45.96,45.86,45.95,26495.0,40.2884,40.3586,40.2708,40.3499,26495.0
2020-09-25 15:00:00,45.95,46.02,45.94,45.99,37833.0,40.3499,40.4113,40.3411,40.385,37833.0
2020-09-25 15:10:00,45.98,46.11,45.95,46.11,29236.0,40.3762,40.4904,40.3499,40.4904,29236.0
2020-09-25 15:20:00,46.1,46.13,46.07,46.1,27226.0,40.4816,40.5079,40.4552,40.4816,27226.0
2020-09-25 15:30:00,46.1,46.11,45.9,45.95,33921.0,40.4816,40.4904,40.3059,40.3499,33921.0
2020-09-25 15:40:00,45.94,46.01,45.9,46.01,36791.0,40.3411,40.4025,40.3059,40.4025,36791.0
2020-09-25 15:50:00,46.01,46.1,45.89,46.09,278654.0,40.4025,40.4816,40.2972,40.4728,278654.0
2020-09-28 09:30:00,46.68,46.71,46.49,46.52,92273.0,40.9909,41.0172,40.824,40.8504,92273.0
2020-09-28 09:40:00,46.53,46.67,46.51,46.65,42871.0,40.8592,40.9821,40.8416,40.9645,42871.0
2020-09-28 09:50:00,46.63,46.68,46.54,46.68,26239.0,40.947,40.9909,40.8679,40.9909,26239.0
2020-09-28 10:00:00,46.68,46.69,46.59,46.64,29520.0,40.9909,40.9997,40.9119,40.9558,29520.0
2020-09-28 10:10:00,46.63,46.75,46.61,46.75,20728.0,40.947,41.0524,40.9294,41.0524,20728.0
2020-09-28 10:20:00,46.75,46.94,46.75,46.86,34558.0,41.0524,41.2192,41.0524,41.1489,34558.0
2020-09-28 10:30:00,46.86,46.93,46.8,46.83,26884.0,41.1489,41.2104,41.0963,41.1226,26884.0
2020-09-28 10:40:00,46.84,46.94,46.79,46.79,30169.0,41.1314,41.2192,41.0875,41.0875,30169.0
2020-09-28 10:50:00,46.8,46.83,46.73,46.83,18336.0,41.0963,41.1226,41.0348,41.1226,18336.0
2020-09-28 11:00:00,46.84,46.89,46.69,46.71,32861.0,41.1314,41.1753,40.9997,41.0172,32861.0
2020-09-28 11:10:00,46.72,46.72,46.65,46.72,22333.0,41.026,41.026,40.9645,41.026,22333.0
2020-09-28 11:20:00,46.71,46.71,46.63,46.68,23722.0,41.0172,41.0172,40.947,40.9909,23722.0
2020-09-28 11:30:00,46.68,46.72,46.67,46.69,19086.0,40.9909,41.026,40.9821,40.9997,19086.0
2020-09-28 11:40:00,46.69,46.75,46.67,46.74,16824.0,40.9997,41.0524,40.9821,41.0436,16824.0
2020-09-28 11:50:00,46.73,46.73,46.67,46.72,25221.0,41.0348,41.0348,40.9821,41.026,25221.0
2020-09-28 12:00:00,46.72,46.77,46.68,46.76,17284.0,41.026,41.0699,40.9909,41.0611,17284.0
2020-09-28 12:10:00,46.74,46.76,46.67,46.67,15096.0,41.0436,41.0611,40.9821,40.9821,15096.0
2020-09-28 12:20:00,46.68,46.7,46.63,46.63,15380.0,40.9909,41.0084,40.947,40.947,15380.0
2020-09-28 12:30:00,46.64,46.66,46.6,46.65,14610.0,40.9558,40.9733,40.9206,40.9645,14610.0
2020-09-28 12:40:00,46.65,46.73,46.65,46.71,13283.0,40.9645,41.0348,40.9645,41.0172,13283.0
2020-09-28 12:50:00,46.71,46.74,46.71,46.73,13741.0,41.0172,41.0436,41.0172,41.0348,13741.0
2020-09-28 13:00:00,46.71,46.72,46.64,46.65,14575.0,41.0172,41.026,40.9558,40.9645,14575.0
2020-09-28 13:10:00,46.65,46.73,46.65,46.69,13858.0,40.9645,41.0348,40.9645,40.9997,13858.0
2020-09-28 13:20:00,46.68,46.69,46.59,46.61,15377.0,40.9909,40.9997,40.9119,40.9294,15377.0
2020-09-28 13:30:00,46.62,46.7,46.62,46.7,16422.0,40.9382,41.0084,40.9382,41.0084,16422.0
2020-09-28 13:40:00,46.7,46.71,46.64,46.66,24683.0,41.0084,41.0172,40.9558,40.9733,24683.0
2020-09-28 13:50:00,46.66,46.75,46.64,46.73,33514.0,40.9733,41.0524,40.9558,41.0348,33514.0
2020-09-28 14:00:00,46.73,46.77,46.71,46.76,20849.0,41.0348,41.0699,41.0172,41.0611,20849.0
2020-09-28 14:10:00,46.76,47.0,46.75,46.99,178738.0,41.0611,41.2719,41.0524,41.2631,178738.0
2020-09-28 14:20:00,47.0,47.03,46.97,47.0,202838.0,41.2719,41.2982,41.2455,41.2719,202838.0
2020-09-28 14:30:00,47.0,47.05,46.99,47.05,45264.0,41.2719,41.3158,41.2631,41.3158,45264.0
2020-09-28 14:40:00,47.05,47.07,47.03,47.04,51016.0,41.3158,41.3334,41.2982,41.307,51016.0
2020-09-28 14:50:00,47.04,47.1,47.0,47.01,44416.0,41.307,41.3597,41.2719,41.2807,44416.0
2020-09-28 15:00:00,47.01,47.01,46.76,46.8,61719.0,41.2807,41.2807,41.0611,41.0963,61719.0
2020-09-28 15:10:00,46.81,46.83,46.72,46.75,75174.0,41.105,41.1226,41.026,41.0524,75174.0
2020-09-28 15:20:00,46.75,46.77,46.7,46.72,55882.0,41.0524,41.0699,41.0084,41.026,55882.0
2020-09-28 15:30:00,46.72,46.72,46.58,46.62,71260.0,41.026,41.026,40.9031,40.9382,71260.0
2020-09-28 15:40:00,46.61,46.61,46.5,46.52,75869.0,40.9294,40.9294,40.8328,40.8504,75869.0
2020-09-28 15:50:00,46.51,46.55,46.43,46.5,219933.0,40.8416,40.8767,40.7714,40.8328,219933.0
2020-09-29 09:30:00,46.58,46.58,46.27,46.3,62365.0,40.9031,40.9031,40.6309,40.6572,62365.0
2020-09-29 09:40:00,46.3,46.48,46.21,46.46,51526.0,40.6572,40.8153,40.5782,40.7977,51526.0
2020-09-29 09:50:00,46.44,46.44,46.25,46.3,21858.0,40.7801,40.7801,40.6133,40.6572,21858.0
2020-09-29 10:00:00,46.31,46.36,46.25,46.28,26549.0,40.666,40.7099,40.6133,40.6396,26549.0
2020-09-29 10:10:00,46.28,46.34,46.25,46.33,18325.0,40.6396,40.6923,40.6133,40.6835,18325.0
2020-09-29 10:20:00,46.34,46.48,46.32,46.47,17141.0,40.6923,40.8153,40.6748,40.8065,17141.0
2020-09-29 10:30:00,46.46,46.52,46.35,46.38,40241.0,40.7977,40.8504,40.7011,40.7274,40241.0
2020-09-29 10:40:00,46.37,46.37,46.17,46.21,54521.0,40.7187,40.7187,40.543,40.5782,54521.0
2020-09-29 10:50:00,46.22,46.29,46.07,46.09,35026.0,40.5869,40.6484,40.4552,40.4728,35026.0
2020-09-29 11:00:00,46.07,46.09,45.94,45.94,23942.0,40.4552,40.4728,40.3411,40.3411,23942.0
2020-09-29 11:10:00,45.94,46.0,45.93,45.98,13980.0,40.3411,40.3938,40.3323,40.3762,13980.0
2020-09-29 11:20:00,45.99,46.07,45.98,46.04,13309.0,40.385,40.4552,40.3762,40.4289,13309.0
2020-09-29 11:30:00,46.04,46.12,46.03,46.07,15668.0,40.4289,40.4991,40.4201,40.4552,15668.0
2020-09-29 11:40:00,46.07,46.07,45.85,45.86,28318.0,40.4552,40.4552,40.262,40.2708,28318.0
2020-09-29 11:50:00,45.86,45.87,45.79,45.83,25808.0,40.2708,40.2796,40.2094,40.2445,25808.0
2020-09-29 12:00:00,45.83,45.85,45.74,45.78,60354.0,40.2445,40.262,40.1654,40.2006,60354.0
2020-09-29 12:10:00,45.77,45.85,45.76,45.84,20590.0,40.1918,40.262,40.183,40.2533,20590.0
2020-09-29 12:20:00,45.85,45.92,45.84,45.92,17748.0,40.262,40.3235,40.2533,40.3235,17748.0
2020-09-29 12:30:00,45.91,45.97,45.9,45.96,15943.0,40.3147,40.3674,40.3059,40.3586,15943.0
2020-09-29 12:40:00,45.95,45.96,45.9,45.92,22156.0,40.3499,40.3586,40.3059,40.3235,22156.0
2020-09-29 12:50:00,45.92,45.94,45.89,45.92,13182.0,40.3235,40.3411,40.2972,40.3235,13182.0
2020-09-29 13:00:00,45.92,45.94,45.8,45.82,18854.0,40.3235,40.3411,40.2181,40.2357,18854.0
2020-09-29 13:10:00,45.83,45.92,45.82,45.91,22913.0,40.2445,40.3235,40.2357,40.3147,22913.0
2020-09-29 13:20:00,45.9,46.0,45.9,46.0,27958.0,40.3059,40.3938,40.3059,40.3938,27958.0
2020-09-29 13:30:00,46.0,46.03,45.99,46.02,11024.0,40.3938,40.4201,40.385,40.4113,11024.0
2020-09-29 13:40:00,46.02,46.07,46.01,46.07,15666.0,40.4113,40.4552,40.4025,40.4552,15666.0
2020-09-29 13:50:00,46.07,46.17,46.06,46.11,28997.0,40.4552,40.543,40.4464,40.4904,28997.0
2020-09-29 14:00:00,46.12,46.14,46.07,46.08,15731.0,40.4991,40.5167,40.4552,40.464,15731.0
2020-09-29 14:10:00,46.08,46.12,46.02,46.12,13418.0,40.464,40.4991,40.4113,40.4991,13418.0
2020-09-29 14:20:00,46.11,46.18,46.06,46.16,27241.0,40.4904,40.5518,40.4464,40.5343,27241.0
2020-09-29 14:30:00,46.16,46.2,46.11,46.15,19133.0,40.5343,40.5694,40.4904,40.5255,19133.0
2020-09-29 14:40:00,46.14,46.18,46.12,46.13,12539.0,40.5167,40.5518,40.4991,40.5079,12539.0
2020-09-29 14:50:00,46.12,46.13,46.06,46.09,11920.0,40.4991,40.5079,40.4464,40.4728,11920.0
2020-09-29 15:00:00,46.09,46.13,46.08,46.12,15097.0,40.4728,40.5079,40.464,40.4991,15097.0
2020-09-29 15:10:00,46.12,46.21,46.1,46.2,13275.0,40.4991,40.5782,40.4816,40.5694,13275.0
2020-09-29 15:20:00,46.2,46.2,46.12,46.16,16361.0,40.5694,40.5694,40.4991,40.5343,16361.0
2020-09-29 15:30:00,46.16,46.22,46.15,46.17,29828.0,40.5343,40.5869,40.5255,40.543,29828.0
2020-09-29 15:40:00,46.18,46.18,46.1,46.1,42895.0,40.5518,40.5518,40.4816,40.4816,42895.0
2020-09-29 15:50:00,46.08,46.09,45.96,45.97,188136.0,40.464,40.4728,40.3586,40.3674,188136.0
2020-09-30 09:30:00,46.33,46.4,46.06,46.31,74949.0,40.6835,40.745,40.4464,40.666,74949.0
2020-09-30 09:40:00,46.3,46.43,46.2,46.33,31770.0,40.6572,40.7714,40.5694,40.6835,31770.0
2020-09-30 09:50:00,46.33,46.41,46.27,46.35,22029.0,40.6835,40.7538,40.6309,40.7011,22029.0
2020-09-30 10:00:00,46.32,46.58,46.3,46.47,32244.0,40.6748,40.9031,40.6572,40.8065,32244.0
2020-09-30 10:10:00,46.47,46.55,46.41,46.5,18409.0,40.8065,40.8767,40.7538,40.8328,18409.0
2020-09-30 10:20:00,46.51,46.55,46.4,46.41,17035.0,40.8416,40.8767,40.745,40.7538,17035.0
2020-09-30 10:30:00,46.42,46.49,46.42,46.47,21573.0,40.7626,40.824,40.7626,40.8065,21573.0
2020-09-30 10:40:00,46.48,46.53,46.44,46.47,37209.0,40.8153,40.8592,40.7801,40.8065,37209.0
2020-09-30 10:50:00,46.47,46.47,46.37,46.44,41964.0,40.8065,40.8065,40.7187,40.7801,41964.0
2020-09-30 11:00:00,46.43,46.43,46.29,46.37,31722.0,40.7714,40.7714,40.6484,40.7187,31722.0
2020-09-30 11:10:00,46.38,46.45,46.36,46.45,20436.0,40.7274,40.7889,40.7099,40.7889,20436.0
2020-09-30 11:20:00,46.45,46.55,46.45,46.48,35665.0,40.7889,40.8767,40.7889,40.8153,35665.0
2020-09-30 11:30:00,46.48,46.49,46.4,46.41,15292.0,40.8153,40.824,40.745,40.7538,15292.0
2020-09-30 11:40:00,46.42,46.42,46.31,46.35,11835.0,40.7626,40.7626,40.666,40.7011,11835.0
2020-09-30 11:50:00,46.35,46.43,46.32,46.42,21881.0,40.7011,40.7714,40.6748,40.7626,21881.0
2020-09-30 12:00:00,46.42,46.46,46.41,46.45,10558.0,40.7626,40.7977,40.7538,40.7889,10558.0
2020-09-30 12:10:00,46.46,46.56,46.44,46.56,13746.0,40.7977,40.8855,40.7801,40.8855,13746.0
2020-09-30 12:20:00,46.56,46.74,46.55,46.74,24684.0,40.8855,41.0436,40.8767,41.0436,24684.0
2020-09-30 12:30:00,46.74,46.74,46.66,46.73,12862.0,41.0436,41.0436,40.9733,41.0348,12862.0
2020-09-30 12:40:00,46.73,46.75,46.7,46.73,17211.0,41.0348,41.0524,41.0084,41.0348,17211.0
2020-09-30 12:50:00,46.73,46.73,46.63,46.69,27876.0,41.0348,41.0348,40.947,40.9997,27876.0
2020-09-30 13:00:00,46.7,46.7,46.61,46.61,12362.0,41.0084,41.0084,40.9294,40.9294,12362.0
2020-09-30 13:10:00,46.62,46.62,46.55,46.56,19976.0,40.9382,40.9382,40.8767,40.8855,19976.0
2020-09-30 13:20:00,46.56,46.57,46.51,46.51,19336.0,40.8855,40.8943,40.8416,40.8416,19336.0
2020-09-30 13:30:00,46.52,46.7,46.5,46.7,31884.0,40.8504,41.0084,40.8328,41.0084,31884.0
2020-09-30 13:40:00,46.7,46.73,46.65,46.66,20439.0,41.0084,41.0348,40.9645,40.9733,20439.0
2020-09-30 13:50:00,46.66,46.68,46.58,46.6,18262.0,40.9733,40.9909,40.9031,40.9206,18262.0
2020-09-30 14:00:00,46.59,46.68,46.58,46.68,27422.0,40.9119,40.9909,40.9031,40.9909,27422.0
2020-09-30 14:10:00,46.68,46.74,46.66,46.71,21123.0,40.9909,41.0436,40.9733,41.0172,21123.0
2020-09-30 14:20:00,46.73,46.81,46.44,46.58,85377.0,41.0348,41.105,40.7801,40.9031,85377.0
2020-09-30 14:30:00,46.56,46.56,46.41,46.41,28290.0,40.8855,40.8855,40.7538,40.7538,28290.0
2020-09-30 14:40:00,46.41,46.44,46.24,46.26,25584.0,40.7538,40.7801,40.6045,40.6221,25584.0
2020-09-30 14:50:00,46.25,46.44,46.25,46.43,36100.0,40.6133,40.7801,40.6133,40.7714,36100.0
2020-09-30 15:00:00,46.43,46.5,46.33,46.46,47249.0,40.7714,40.8328,40.6835,40.7977,47249.0
2020-09-30 15:10:00,46.46,46.48,46.22,46.28,82286.0,40.7977,40.8153,40.5869,40.6396,82286.0
2020-09-30 15:20:00,46.29,46.37,46.18,46.34,38936.0,40.6484,40.7187,40.5518,40.6923,38936.0
2020-09-30 15:30:00,46.34,46.4,46.26,46.37,40823.0,40.6923,40.745,40.6221,40.7187,40823.0
2020-09-30 15:40:00,46.37,46.45,46.31,46.43,52095.0,40.7187,40.7889,40.666,40.7714,52095.0
2020-09-30 15:50:00,46.43,46.61,46.43,46.49,280827.0,40.7714,40.9294,40.7714,40.824,280827.0
2020-10-01 09:30:00,46.66,46.7,46.46,46.59,75902.0,40.9733,41.0084,40.7977,40.9119,75902.0
2020-10-01 09:40:00,46.61,46.75,46.58,46.73,33885.0,40.9294,41.0524,40.9031,41.0348,33885.0
2020-10-01 09:50:00,46.74,46.75,46.41,46.41,99139.0,41.0436,41.0524,40.7538,40.7538,99139.0
2020-10-01 10:00:00,46.41,46.54,46.28,46.33,47420.0,40.7538,40.8679,40.6396,40.6835,47420.0
2020-10-01 10:10:00,46.34,46.41,46.24,46.3,37037.0,40.6923,40.7538,40.6045,40.6572,37037.0
2020-10-01 10:20:00,46.31,46.31,46.19,46.26,17452.0,40.666,40.666,40.5606,40.6221,17452.0
2020-10-01 10:30:00,46.25,46.51,46.23,46.51,25389.0,40.6133,40.8416,40.5957,40.8416,25389.0
2020-10-01 10:40:00,46.51,46.59,46.4,46.43,22575.0,40.8416,40.9119,40.745,40.7714,22575.0
2020-10-01 10:50:00,46.43,46.47,46.35,46.44,33748.0,40.7714,40.8065,40.7011,40.7801,33748.0
2020-10-01 11:00:00,46.46,46.51,46.37,46.41,25146.0,40.7977,40.8416,40.7187,40.7538,25146.0
2020-10-01 11:10:00,46.41,46.54,46.37,46.48,22034.0,40.7538,40.8679,40.7187,40.8153,22034.0
2020-10-01 11:20:00,46.47,46.51,46.43,46.46,14663.0,40.8065,40.8416,40.7714,40.7977,14663.0
2020-10-01 11:30:00,46.45,46.47,46.39,46.39,26083.0,40.7889,40.8065,40.7362,40.7362,26083.0
2020-10-01 11:40:00,46.4,46.43,46.36,46.4,13944.0,40.745,40.7714,40.7099,40.745,13944.0
2020-10-01 11:50:00,46.41,46.5,46.4,46.49,8988.0,40.7538,40.8328,40.745,40.824,8988.0
2020-10-01 12:00:00,46.48,46.48,46.41,46.43,18355.0,40.8153,40.8153,40.7538,40.7714,18355.0
2020-10-01 12:10:00,46.43,46.43,46.37,46.43,33461.0,40.7714,40.7714,40.7187,40.7714,33461.0
2020-10-01 12:20:00,46.42,46.52,46.41,46.51,17303.0,40.7626,40.8504,40.7538,40.8416,17303.0
2020-10-01 12:30:00,46.52,46.54,46.47,46.54,9679.0,40.8504,40.8679,40.8065,40.8679,9679.0
2020-10-01 12:40:00,46.55,46.61,46.54,46.54,9794.0,40.8767,40.9294,40.8679,40.8679,9794.0
2020-10-01 12:50:00,46.55,46.58,46.53,46.55,12194.0,40.8767,40.9031,40.8592,40.8767,12194.0
2020-10-01 13:00:00,46.55,46.64,46.51,46.64,9803.0,40.8767,40.9558,40.8416,40.9558,9803.0
2020-10-01 13:10:00,46.64,46.64,46.54,46.56,10473.0,40.9558,40.9558,40.8679,40.8855,10473.0
2020-10-01 13:20:00,46.56,46.6,46.49,46.51,21402.0,40.8855,40.9206,40.824,40.8416,21402.0
2020-10-01 13:30:00,46.5,46.61,46.47,46.59,23274.0,40.8328,40.9294,40.8065,40.9119,23274.0
2020-10-01 13:40:00,46.58,46.59,46.44,46.46,19982.0,40.9031,40.9119,40.7801,40.7977,19982.0
2020-10-01 13:50:00,46.46,46.5,46.34,46.38,39983.0,40.7977,40.8328,40.6923,40.7274,39983.0
2020-10-01 14:00:00,46.39,46.43,46.2,46.28,45816.0,40.7362,40.7714,40.5694,40.6396,45816.0
2020-10-01 14:10:00,46.28,46.34,46.22,46.32,42404.0,40.6396,40.6923,40.5869,40.6748,42404.0
2020-10-01 14:20:00,46.33,46.38,46.28,46.37,25139.0,40.6835,40.7274,40.6396,40.7187,25139.0
2020-10-01 14:30:00,46.37,46.43,46.36,46.41,16754.0,40.7187,40.7714,40.7099,40.7538,16754.0
2020-10-01 14:40:00,46.4,46.5,46.39,46.44,35263.0,40.745,40.8328,40.7362,40.7801,35263.0
2020-10-01 14:50:00,46.45,46.5,46.42,46.43,10812.0,40.7889,40.8328,40.7626,40.7714,10812.0
2020-10-01 15:00:00,46.43,46.49,46.42,46.46,29602.0,40.7714,40.824,40.7626,40.7977,29602.0
2020-10-01 15:10:00,46.47,46.52,46.45,46.49,32920.0,40.8065,40.8504,40.7889,40.824,32920.0
2020-10-01 15:20:00,46.47,46.47,46.37,46.39,32144.0,40.8065,40.8065,40.7187,40.7362,32144.0
2020-10-01 15:30:00,46.38,46.43,46.35,46.39,28108.0,40.7274,40.7714,40.7011,40.7362,28108.0
2020-10-01 15:40:00,46.39,46.43,46.32,46.39,71460.0,40.7362,40.7714,40.6748,40.7362,71460.0
2020-10-01 15:50:00,46.41,46.62,46.4,46.6,175476.0,40.7538,40.9382,40.745,40.9206,175476.0
2020-10-02 09:30:00,45.95,46.42,45.92,46.39,92864.0,40.3499,40.7626,40.3235,40.7362,92864.0
2020-10-02 09:40:00,46.39,46.41,46.24,46.3,26475.0,40.7362,40.7538,40.6045,40.6572,26475.0
2020-10-02 09:50:00,46.3,46.3,46.15,46.19,27499.0,40.6572,40.6572,40.5255,40.5606,27499.0
2020-10-02 10:00:00,46.19,46.33,46.16,46.28,33315.0,40.5606,40.6835,40.5343,40.6396,33315.0
2020-10-02 10:10:00,46.29,46.31,46.1,46.12,37518.0,40.6484,40.666,40.4816,40.4991,37518.0
2020-10-02 10:20:00,46.12,46.16,46.0,46.14,24064.0,40.4991,40.5343,40.3938,40.5167,24064.0
2020-10-02 10:30:00,46.12,46.14,46.03,46.03,28807.0,40.4991,40.5167,40.4201,40.4201,28807.0
2020-10-02 10:40:00,46.02,46.15,46.0,46.15,19528.0,40.4113,40.5255,40.3938,40.5255,19528.0
2020-10-02 10:50:00,46.16,46.2,46.13,46.19,17062.0,40.5343,40.5694,40.5079,40.5606,17062.0
2020-10-02 11:00:00,46.19,46.31,46.13,46.26,41941.0,40.5606,40.666,40.5079,40.6221,41941.0
2020-10-02 11:10:00,46.25,46.41,46.24,46.4,16085.0,40.6133,40.7538,40.6045,40.745,16085.0
2020-10-02 11:20:00,46.41,46.53,46.4,46.47,53596.0,40.7538,40.8592,40.745,40.8065,53596.0
2020-10-02 11:30:00,46.48,46.55,46.45,46.51,41364.0,40.8153,40.8767,40.7889,40.8416,41364.0
2020-10-02 11:40:00,46.51,46.58,46.5,46.58,23953.0,40.8416,40.9031,40.8328,40.9031,23953.0
2020-10-02 11:50:00,46.58,46.62,46.42,46.43,35960.0,40.9031,40.9382,40.7626,40.7714,35960.0
2020-10-02 12:00:00,46.43,46.74,46.41,46.74,43994.0,40.7714,41.0436,40.7538,41.0436,43994.0
2020-10-02 12:10:00,46.74,47.05,46.74,46.95,77862.0,41.0436,41.3158,41.0436,41.228,77862.0
2020-10-02 12:20:00,46.96,47.05,46.75,46.78,42110.0,41.2368,41.3158,41.0524,41.0787,42110.0
2020-10-02 12:30:00,46.77,46.92,46.76,46.91,22396.0,41.0699,41.2016,41.0611,41.1929,22396.0
2020-10-02 12:40:00,46.91,46.97,46.9,46.94,20849.0,41.1929,41.2455,41.1841,41.2192,20849.0
2020-10-02 12:50:00,46.94,46.95,46.85,46.87,30864.0,41.2192,41.228,41.1402,41.1577,30864.0
2020-10-02 13:00:00,46.89,46.94,46.86,46.88,17072.0,41.1753,41.2192,41.1489,41.1665,17072.0
2020-10-02 13:10:00,46.87,46.93,46.86,46.9,22200.0,41.1577,41.2104,41.1489,41.1841,22200.0
2020-10-02 13:20:00,46.89,46.96,46.86,46.91,24446.0,41.1753,41.2368,41.1489,41.1929,24446.0
2020-10-02 13:30:00,46.92,46.93,46.79,46.82,18216.0,41.2016,41.2104,41.0875,41.1138,18216.0
2020-10-02 13:40:00,46.82,46.82,46.63,46.65,30689.0,41.1138,41.1138,40.947,40.9645,30689.0
2020-10-02 13:50:00,46.66,46.72,46.65,46.68,33034.0,40.9733,41.026,40.9645,40.9909,33034.0
2020-10-02 14:00:00,46.68,46.81,46.68,46.79,54501.0,40.9909,41.105,40.9909,41.0875,54501.0
2020-10-02 14:10:00,46.79,46.83,46.78,46.82,13722.0,41.0875,41.1226,41.0787,41.1138,13722.0
2020-10-02 14:20:00,46.82,46.89,46.8,46.86,14566.0,41.1138,41.1753,41.0963,41.1489,14566.0
2020-10-02 14:30:00,46.86,46.94,46.83,46.89,21642.0,41.1489,41.2192,41.1226,41.1753,21642.0
2020-10-02 14:40:00,46.9,46.94,46.86,46.91,22302.0,41.1841,41.2192,41.1489,41.1929,22302.0
2020-10-02 14:50:00,46.9,46.97,46.86,46.89,26221.0,41.1841,41.2455,41.1489,41.1753,26221.0
2020-10-02 15:00:00,46.89,46.9,46.8,46.8,17948.0,41.1753,41.1841,41.0963,41.0963,17948.0
2020-10-02 15:10:00,46.81,46.9,46.72,46.8,46134.0,41.105,41.1841,41.026,41.0963,46134.0
2020-10-02 15:20:00,46.8,46.87,46.79,46.85,23126.0,41.0963,41.1577,41.0875,41.1402,23126.0
2020-10-02 15:30:00,46.84,46.94,46.83,46.86,34689.0,41.1314,41.2192,41.1226,41.1489,34689.0
2020-10-02 15:40:00,46.87,46.88,46.78,46.84,36234.0,41.1577,41.1665,41.0787,41.1314,36234.0
2020-10-02 15:50:00,46.84,46.84,46.71,46.73,191758.0,41.1314,41.1314,41.0172,41.0348,191758.0
2020-10-05 09:30:00,47.04,47.27,47.04,47.27,82674.0,41.307,41.509,41.307,41.509,82674.0
2020-10-05 09:40:00,47.28,47.31,47.15,47.17,74679.0,41.5178,41.5441,41.4036,41.4212,74679.0
2020-10-05 09:50:00,47.17,47.19,47.0,47.01,39258.0,41.4212,41.4387,41.2719,41.2807,39258.0
2020-10-05 10:00:00,47.02,47.1,46.94,47.05,32116.0,41.2894,41.3597,41.2192,41.3158,32116.0
2020-10-05 10:10:00,47.05,47.13,46.97,47.13,22575.0,41.3158,41.386,41.2455,41.386,22575.0
2020-10-05 10:20:00,47.13,47.17,47.09,47.11,19917.0,41.386,41.4212,41.3509,41.3685,19917.0
2020-10-05 10:30:00,47.12,47.17,47.06,47.1,29988.0,41.3773,41.4212,41.3246,41.3597,29988.0
2020-10-05 10:40:00,47.11,47.18,47.11,47.18,50378.0,41.3685,41.4299,41.3685,41.4299,50378.0
2020-10-05 10:50:00,47.17,47.2,47.14,47.14,21195.0,41.4212,41.4475,41.3948,41.3948,21195.0
2020-10-05 11:00:00,47.15,47.27,47.13,47.19,29927.0,41.4036,41.509,41.386,41.4387,29927.0
2020-10-05 11:10:00,47.19,47.29,47.18,47.24,28013.0,41.4387,41.5265,41.4299,41.4826,28013.0
2020-10-05 11:20:00,47.25,47.25,47.16,47.19,31882.0,41.4914,41.4914,41.4124,41.4387,31882.0
2020-10-05 11:30:00,47.2,47.21,47.1,47.12,19446.0,41.4475,41.4563,41.3597,41.3773,19446.0
2020-10-05 11:40:00,47.13,47.2,47.13,47.18,27963.0,41.386,41.4475,41.386,41.4299,27963.0
2020-10-05 11:50:00,47.18,47.25,47.18,47.24,26879.0,41.4299,41.4914,41.4299,41.4826,26879.0
2020-10-05 12:00:00,47.25,47.27,47.23,47.27,17355.0,41.4914,41.509,41.4739,41.509,17355.0
2020-10-05 12:10:00,47.27,47.32,47.25,47.32,28018.0,41.509,41.5529,41.4914,41.5529,28018.0
2020-10-05 12:20:00,47.32,47.4,47.32,47.4,45261.0,41.5529,41.6231,41.5529,41.6231,45261.0
2020-10-05 12:30:00,47.39,47.47,47.38,47.47,40966.0,41.6144,41.6846,41.6056,41.6846,40966.0
2020-10-05 12:40:00,47.47,47.47,47.44,47.45,44435.0,41.6846,41.6846,41.6583,41.667,44435.0
2020-10-05 12:50:00,47.46,47.5,47.39,47.41,74784.0,41.6758,41.7109,41.6144,41.6319,74784.0
2020-10-05 13:00:00,47.41,47.43,47.39,47.41,36485.0,41.6319,41.6495,41.6144,41.6319,36485.0
2020-10-05 13:10:00,47.41,47.45,47.41,47.44,20139.0,41.6319,41.667,41.6319,41.6583,20139.0
2020-10-05 13:20:00,47.44,47.46,47.41,47.46,26836.0,41.6583,41.6758,41.6319,41.6758,26836.0
2020-10-05 13:30:00,47.46,47.5,47.45,47.5,23386.0,41.6758,41.7109,41.667,41.7109,23386.0
2020-10-05 13:40:00,47.5,47.53,47.49,47.51,37089.0,41.7109,41.7373,41.7022,41.7197,37089.0
2020-10-05 13:50:00,47.51,47.53,47.41,47.41,26746.0,41.7197,41.7373,41.6319,41.6319,26746.0
2020-10-05 14:00:00,47.41,47.43,47.36,47.39,26616.0,41.6319,41.6495,41.588,41.6144,26616.0
2020-10-05 14:10:00,47.38,47.47,47.38,47.46,25965.0,41.6056,41.6846,41.6056,41.6758,25965.0
2020-10-05 14:20:00,47.46,47.49,47.43,47.48,23636.0,41.6758,41.7022,41.6495,41.6934,23636.0
2020-10-05 14:30:00,47.48,47.56,47.45,47.54,29702.0,41.6934,41.7636,41.667,41.7461,29702.0
2020-10-05 14:40:00,47.53,47.57,47.53,47.55,16342.0,41.7373,41.7724,41.7373,41.7549,16342.0
2020-10-05 14:50:00,47.55,47.61,47.52,47.61,31203.0,41.7549,41.8075,41.7285,41.8075,31203.0
2020-10-05 15:00:00,47.61,47.64,47.57,47.64,23470.0,41.8075,41.8339,41.7724,41.8339,23470.0
2020-10-05 15:10:00,47.65,47.72,47.63,47.7,55419.0,41.8427,41.9041,41.8251,41.8866,55419.0
2020-10-05 15:20:00,47.7,47.76,47.67,47.76,45359.0,41.8866,41.9393,41.8602,41.9393,45359.0
2020-10-05 15:30:00,47.76,47.77,47.7,47.75,81611.0,41.9393,41.948,41.8866,41.9305,81611.0
2020-10-05 15:40:00,47.75,47.8,47.73,47.76,105770.0,41.9305,41.9744,41.9129,41.9393,105770.0
2020-10-05 15:50:00,47.76,47.82,47.69,47.77,338862.0,41.9393,41.9919,41.8778,41.948,338862.0
2020-10-06 09:30:00,47.85,48.03,47.79,47.81,60838.0,42.0183,42.1764,41.9656,41.9832,60838.0
2020-10-06 09:40:00,47.8,48.17,47.77,48.15,56108.0,41.9744,42.2993,41.948,42.2817,56108.0
2020-10-06 09:50:00,48.14,48.15,47.96,48.01,17447.0,42.2729,42.2817,42.1149,42.1588,17447.0
2020-10-06 10:00:00,48.01,48.06,47.91,48.04,27515.0,42.1588,42.2027,42.071,42.1851,27515.0
2020-10-06 10:10:00,48.05,48.18,48.05,48.14,19150.0,42.1939,42.3081,42.1939,42.2729,19150.0
2020-10-06 10:20:00,48.15,48.2,48.11,48.19,18445.0,42.2817,42.3256,42.2466,42.3169,18445.0
2020-10-06 10:30:00,48.2,48.33,48.19,48.33,35960.0,42.3256,42.4398,42.3169,42.4398,35960.0
2020-10-06 10:40:00,48.34,48.46,48.22,48.46,68328.0,42.4486,42.5539,42.3432,42.5539,68328.0
2020-10-06 10:50:00,48.46,48.5,48.43,48.47,53533.0,42.5539,42.5891,42.5276,42.5627,53533.0
2020-10-06 11:00:00,48.47,48.55,48.38,48.41,106547.0,42.5627,42.633,42.4837,42.51,106547.0
2020-10-06 11:10:00,48.42,48.56,48.33,48.55,61514.0,42.5188,42.6418,42.4398,42.633,61514.0
2020-10-06 11:20:00,48.55,48.59,48.52,48.52,70496.0,42.633,42.6681,42.6066,42.6066,70496.0
2020-10-06 11:30:00,48.52,48.52,48.42,48.49,19695.0,42.6066,42.6066,42.5188,42.5803,19695.0
2020-10-06 11:40:00,48.49,48.53,48.46,48.51,43005.0,42.5803,42.6154,42.5539,42.5979,43005.0
2020-10-06 11:50:00,48.51,48.52,48.41,48.49,34827.0,42.5979,42.6066,42.51,42.5803,34827.0
2020-10-06 12:00:00,48.49,48.56,48.47,48.47,59286.0,42.5803,42.6418,42.5627,42.5627,59286.0
2020-10-06 12:10:00,48.46,48.5,48.36,48.37,173030.0,42.5539,42.5891,42.4661,42.4749,173030.0
2020-10-06 12:20:00,48.36,48.37,48.24,48.25,30807.0,42.4661,42.4749,42.3608,42.3695,30807.0
2020-10-06 12:30:00,48.24,48.25,48.2,48.22,12732.0,42.3608,42.3695,42.3256,42.3432,12732.0
2020-10-06 12:40:00,48.22,48.29,48.18,48.27,22957.0,42.3432,42.4047,42.3081,42.3871,22957.0
2020-10-06 12:50:00,48.28,48.36,48.28,48.36,15479.0,42.3959,42.4661,42.3959,42.4661,15479.0
2020-10-06 13:00:00,48.37,48.38,48.32,48.35,21292.0,42.4749,42.4837,42.431,42.4574,21292.0
2020-10-06 13:10:00,48.35,48.39,48.33,48.38,27516.0,42.4574,42.4925,42.4398,42.4837,27516.0
2020-10-06 13:20:00,48.38,48.45,48.37,48.38,27083.0,42.4837,42.5452,42.4749,42.4837,27083.0
2020-10-06 13:30:00,48.38,48.41,48.37,48.38,15745.0,42.4837,42.51,42.4749,42.4837,15745.0
2020-10-06 13:40:00,48.38,48.41,48.29,48.3,19078.0,42.4837,42.51,42.4047,42.4134,19078.0
2020-10-06 13:50:00,48.3,48.33,48.28,48.3,25042.0,42.4134,42.4398,42.3959,42.4134,25042.0
2020-10-06 14:00:00,48.3,48.42,48.3,48.37,20335.0,42.4134,42.5188,42.4134,42.4749,20335.0
2020-10-06 14:10:00,48.38,48.44,48.37,48.4,33127.0,42.4837,42.5364,42.4749,42.5013,33127.0
2020-10-06 14:20:00,48.4,48.46,48.4,48.41,20615.0,42.5013,42.5539,42.5013,42.51,20615.0
2020-10-06 14:30:00,48.41,48.51,48.39,48.46,35555.0,42.51,42.5979,42.4925,42.5539,35555.0
2020-10-06 14:40:00,48.46,48.52,48.21,48.23,57600.0,42.5539,42.6066,42.3344,42.352,57600.0
2020-10-06 14:50:00,48.23,48.24,47.57,47.72,118779.0,42.352,42.3608,41.7724,41.9041,118779.0
2020-10-06 15:00:00,47.71,47.72,47.44,47.61,61033.0,41.8954,41.9041,41.6583,41.8075,61033.0
2020-10-06 15:10:00,47.61,47.66,47.53,47.55,42249.0,41.8075,41.8514,41.7373,41.7549,42249.0
2020-10-06 15:20:00,47.56,47.66,47.51,47.62,47000.0,41.7636,41.8514,41.7197,41.8163,47000.0
2020-10-06 15:30:00,47.62,47.83,47.58,47.7,54014.0,41.8163,42.0007,41.7812,41.8866,54014.0
2020-10-06 15:40:00,47.69,47.73,47.55,47.59,84013.0,41.8778,41.9129,41.7549,41.79,84013.0
2020-10-06 15:50:00,47.61,47.74,47.53,47.59,178969.0,41.8075,41.9217,41.7373,41.79,178969.0
2020-10-07 09:30:00,48.04,48.27,47.99,48.2,69693.0,42.1851,42.3871,42.1412,42.3256,69693.0
2020-10-07 09:40:00,48.21,48.31,48.17,48.28,35232.0,42.3344,42.4222,42.2993,42.3959,35232.0
2020-10-07 09:50:00,48.28,48.34,48.25,48.28,43776.0,42.3959,42.4486,42.3695,42.3959,43776.0
2020-10-07 10:00:00,48.29,48.3,48.18,48.23,45362.0,42.4047,42.4134,42.3081,42.352,45362.0
2020-10-07 10:10:00,48.23,48.34,48.16,48.34,21701.0,42.352,42.4486,42.2905,42.4486,21701.0
2020-10-07 10:20:00,48.32,48.42,48.29,48.38,26422.0,42.431,42.5188,42.4047,42.4837,26422.0
2020-10-07 10:30:00,48.4,48.45,48.36,48.39,29947.0,42.5013,42.5452,42.4661,42.4925,29947.0
2020-10-07 10:40:00,48.4,48.41,48.29,48.37,25825.0,42.5013,42.51,42.4047,42.4749,25825.0
2020-10-07 10:50:00,48.36,48.37,48.26,48.27,18422.0,42.4661,42.4749,42.3783,42.3871,18422.0
2020-10-07 11:00:00,48.27,48.3,48.22,48.26,22258.0,42.3871,42.4134,42.3432,42.3783,22258.0
2020-10-07 11:10:00,48.27,48.28,48.16,48.18,15971.0,42.3871,42.3959,42.2905,42.3081,15971.0
2020-10-07 11:20:00,48.18,48.19,48.14,48.19,20458.0,42.3081,42.3169,42.2729,42.3169,20458.0
2020-10-07 11:30:00,48.19,48.2,48.11,48.13,16331.0,42.3169,42.3256,42.2466,42.2642,16331.0
2020-10-07 11:40:00,48.13,48.19,48.1,48.11,17344.0,42.2642,42.3169,42.2378,42.2466,17344.0
2020-10-07 11:50:00,48.12,48.12,48.04,48.08,16188.0,42.2554,42.2554,42.1851,42.2203,16188.0
2020-10-07 12:00:00,48.07,48.08,47.99,48.0,16881.0,42.2115,42.2203,42.1412,42.15,16881.0
2020-10-07 12:10:00,48.0,48.04,47.96,48.02,14965.0,42.15,42.1851,42.1149,42.1676,14965.0
2020-10-07 12:20:00,48.03,48.06,47.94,47.98,28802.0,42.1764,42.2027,42.0973,42.1324,28802.0
2020-10-07 12:30:00,47.99,48.03,47.91,47.91,14241.0,42.1412,42.1764,42.071,42.071,14241.0
2020-10-07 12:40:00,47.91,47.99,47.91,47.98,14621.0,42.071,42.1412,42.071,42.1324,14621.0
2020-10-07 12:50:00,47.98,48.0,47.96,48.0,15251.0,42.1324,42.15,42.1149,42.15,15251.0
2020-10-07 13:00:00,48.0,48.02,47.96,48.01,17197.0,42.15,42.1676,42.1149,42.1588,17197.0
2020-10-07 13:10:00,48.01,48.01,47.97,48.0,19178.0,42.1588,42.1588,42.1237,42.15,19178.0
2020-10-07 13:20:00,48.0,48.03,47.98,48.02,15215.0,42.15,42.1764,42.1324,42.1676,15215.0
2020-10-07 13:30:00,48.02,48.05,47.99,48.0,25563.0,42.1676,42.1939,42.1412,42.15,25563.0
2020-10-07 13:40:00,48.0,48.09,47.98,48.08,36958.0,42.15,42.229,42.1324,42.2203,36958.0
2020-10-07 13:50:00,48.09,48.15,48.08,48.11,27504.0,42.229,42.2817,42.2203,42.2466,27504.0
2020-10-07 14:00:00,48.12,48.15,48.09,48.12,19855.0,42.2554,42.2817,42.229,42.2554,19855.0
2020-10-07 14:10:00,48.12,48.15,48.09,48.14,26847.0,42.2554,42.2817,42.229,42.2729,26847.0
2020-10-07 14:20:00,48.13,48.2,48.12,48.19,41793.0,42.2642,42.3256,42.2554,42.3169,41793.0
2020-10-07 14:30:00,48.19,48.24,48.16,48.2,31677.0,42.3169,42.3608,42.2905,42.3256,31677.0
2020-10-07 14:40:00,48.21,48.22,48.15,48.18,18880.0,42.3344,42.3432,42.2817,42.3081,18880.0
2020-10-07 14:50:00,48.18,48.26,48.18,48.25,20856.0,42.3081,42.3783,42.3081,42.3695,20856.0
2020-10-07 15:00:00,48.25,48.35,48.24,48.34,21672.0,42.3695,42.4574,42.3608,42.4486,21672.0
2020-10-07 15:10:00,48.35,48.4,48.35,48.37,21370.0,42.4574,42.5013,42.4574,42.4749,21370.0
2020-10-07 15:20:00,48.36,48.39,48.35,48.37,35361.0,42.4661,42.4925,42.4574,42.4749,35361.0
2020-10-07 15:30:00,48.37,48.38,48.29,48.32,50632.0,42.4749,42.4837,42.4047,42.431,50632.0
2020-10-07 15:40:00,48.31,48.32,48.21,48.25,57259.0,42.4222,42.431,42.3344,42.3695,57259.0
2020-10-07 15:50:00,48.26,48.34,48.22,48.31,323243.0,42.3783,42.4486,42.3432,42.4222,323243.0
2020-10-08 09:30:00,48.52,48.52,48.3,48.44,68339.0,42.6066,42.6066,42.4134,42.5364,68339.0
2020-10-08 09:40:00,48.44,48.51,48.4,48.45,49619.0,42.5364,42.5979,42.5013,42.5452,49619.0
2020-10-08 09:50:00,48.46,48.55,48.4,48.52,45040.0,42.5539,42.633,42.5013,42.6066,45040.0
2020-10-08 10:00:00,48.53,48.56,48.4,48.47,32200.0,42.6154,42.6418,42.5013,42.5627,32200.0
2020-10-08 10:10:00,48.47,48.51,48.42,48.5,23099.0,42.5627,42.5979,42.5188,42.5891,23099.0
2020-10-08 10:20:00,48.5,48.52,48.42,48.47,40529.0,42.5891,42.6066,42.5188,42.5627,40529.0
2020-10-08 10:30:00,48.46,48.54,48.45,48.49,36698.0,42.5539,42.6242,42.5452,42.5803,36698.0
2020-10-08 10:40:00,48.48,48.52,48.46,48.5,48638.0,42.5715,42.6066,42.5539,42.5891,48638.0
2020-10-08 10:50:00,48.51,48.54,48.44,48.45,41730.0,42.5979,42.6242,42.5364,42.5452,41730.0
2020-10-08 11:00:00,48.44,48.45,48.39,48.44,30197.0,42.5364,42.5452,42.4925,42.5364,30197.0
2020-10-08 11:10:00,48.45,48.51,48.43,48.45,35361.0,42.5452,42.5979,42.5276,42.5452,35361.0
2020-10-08 11:20:00,48.44,48.46,48.36,48.37,35742.0,42.5364,42.5539,42.4661,42.4749,35742.0
2020-10-08 11:30:00,48.37,48.4,48.3,48.4,74554.0,42.4749,42.5013,42.4134,42.5013,74554.0
2020-10-08 11:40:00,48.41,48.6,48.41,48.5,75365.0,42.51,42.6769,42.51,42.5891,75365.0
2020-10-08 11:50:00,48.49,48.5,48.38,48.4,19092.0,42.5803,42.5891,42.4837,42.5013,19092.0
2020-10-08 12:00:00,48.41,48.47,48.38,48.46,25575.0,42.51,42.5627,42.4837,42.5539,25575.0
2020-10-08 12:10:00,48.46,48.5,48.44,48.5,13705.0,42.5539,42.5891,42.5364,42.5891,13705.0
2020-10-08 12:20:00,48.49,48.57,48.48,48.56,21419.0,42.5803,42.6505,42.5715,42.6418,21419.0
2020-10-08 12:30:00,48.56,48.58,48.53,48.56,18621.0,42.6418,42.6593,42.6154,42.6418,18621.0
2020-10-08 12:40:00,48.57,48.57,48.5,48.52,13461.0,42.6505,42.6505,42.5891,42.6066,13461.0
2020-10-08 12:50:00,48.53,48.53,48.49,48.53,18995.0,42.6154,42.6154,42.5803,42.6154,18995.0
2020-10-08 13:00:00,48.55,48.57,48.52,48.55,11276.0,42.633,42.6505,42.6066,42.633,11276.0
2020-10-08 13:10:00,48.55,48.57,48.52,48.55,11255.0,42.633,42.6505,42.6066,42.633,11255.0
2020-10-08 13:20:00,48.55,48.58,48.54,48.58,13403.0,42.633,42.6593,42.6242,42.6593,13403.0
2020-10-08 13:30:00,48.58,48.6,48.53,48.59,17834.0,42.6593,42.6769,42.6154,42.6681,17834.0
2020-10-08 13:40:00,48.59,48.68,48.59,48.65,64496.0,42.6681,42.7471,42.6681,42.7208,64496.0
2020-10-08 13:50:00,48.66,48.69,48.65,48.67,14177.0,42.7296,42.7559,42.7208,42.7384,14177.0
2020-10-08 14:00:00,48.67,48.7,48.65,48.68,21373.0,42.7384,42.7647,42.7208,42.7471,21373.0
2020-10-08 14:10:00,48.69,48.71,48.66,48.7,13773.0,42.7559,42.7735,42.7296,42.7647,13773.0
2020-10-08 14:20:00,48.71,48.73,48.66,48.67,13512.0,42.7735,42.791,42.7296,42.7384,13512.0
2020-10-08 14:30:00,48.67,48.71,48.65,48.7,18612.0,42.7384,42.7735,42.7208,42.7647,18612.0
2020-10-08 14:40:00,48.7,48.71,48.66,48.68,18401.0,42.7647,42.7735,42.7296,42.7471,18401.0
2020-10-08 14:50:00,48.69,48.75,48.68,48.73,18228.0,42.7559,42.8086,42.7471,42.791,18228.0
2020-10-08 15:00:00,48.73,48.77,48.66,48.76,23533.0,42.791,42.8262,42.7296,42.8174,23533.0
2020-10-08 15:10:00,48.76,48.8,48.72,48.74,26141.0,42.8174,42.8525,42.7823,42.7998,26141.0
2020-10-08 15:20:00,48.74,48.75,48.71,48.75,18318.0,42.7998,42.8086,42.7735,42.8086,18318.0
2020-10-08 15:30:00,48.75,48.82,48.74,48.75,40262.0,42.8086,42.8701,42.7998,42.8086,40262.0
2020-10-08 15:40:00,48.75,48.78,48.72,48.72,53022.0,42.8086,42.8349,42.7823,42.7823,53022.0
2020-10-08 15:50:00,48.72,48.86,48.66,48.85,255869.0,42.7823,42.9052,42.7296,42.8964,255869.0
2020-10-09 09:30:00,49.0,49.19,48.97,49.11,108259.0,43.0281,43.195,43.0018,43.1247,108259.0
2020-10-09 09:40:00,49.09,49.14,49.03,49.09,48583.0,43.1072,43.1511,43.0545,43.1072,48583.0
2020-10-09 09:50:00,49.08,49.14,49.02,49.11,34985.0,43.0984,43.1511,43.0457,43.1247,34985.0
2020-10-09 10:00:00,49.11,49.14,49.08,49.09,24107.0,43.1247,43.1511,43.0984,43.1072,24107.0
2020-10-09 10:10:00,49.08,49.17,49.05,49.16,23374.0,43.0984,43.1774,43.072,43.1686,23374.0
2020-10-09 10:20:00,49.13,49.15,49.07,49.08,21509.0,43.1423,43.1599,43.0896,43.0984,21509.0
2020-10-09 10:30:00,49.09,49.13,49.03,49.11,15660.0,43.1072,43.1423,43.0545,43.1247,15660.0
2020-10-09 10:40:00,49.11,49.12,49.02,49.02,37309.0,43.1247,43.1335,43.0457,43.0457,37309.0
2020-10-09 10:50:00,49.02,49.03,48.92,48.93,31055.0,43.0457,43.0545,42.9579,42.9667,31055.0
2020-10-09 11:00:00,48.94,48.99,48.89,48.92,45264.0,42.9754,43.0194,42.9315,42.9579,45264.0
2020-10-09 11:10:00,48.93,49.0,48.92,48.98,24821.0,42.9667,43.0281,42.9579,43.0106,24821.0
2020-10-09 11:20:00,48.98,49.03,48.96,48.98,24454.0,43.0106,43.0545,42.993,43.0106,24454.0
2020-10-09 11:30:00,48.98,49.02,48.94,49.0,19216.0,43.0106,43.0457,42.9754,43.0281,19216.0
2020-10-09 11:40:00,49.0,49.3,48.98,49.26,68634.0,43.0281,43.2916,43.0106,43.2564,68634.0
2020-10-09 11:50:00,49.26,49.31,49.21,49.21,44093.0,43.2564,43.3004,43.2125,43.2125,44093.0
2020-10-09 12:00:00,49.22,49.29,49.21,49.28,66816.0,43.2213,43.2828,43.2125,43.274,66816.0
2020-10-09 12:10:00,49.27,49.27,49.19,49.2,26657.0,43.2652,43.2652,43.195,43.2038,26657.0
2020-10-09 12:20:00,49.21,49.31,49.19,49.3,97645.0,43.2125,43.3004,43.195,43.2916,97645.0
2020-10-09 12:30:00,49.31,49.42,49.31,49.41,31046.0,43.3004,43.3969,43.3004,43.3882,31046.0
2020-10-09 12:40:00,49.41,49.49,49.4,49.48,45074.0,43.3882,43.4584,43.3794,43.4496,45074.0
2020-10-09 12:50:00,49.48,49.51,49.43,49.43,44462.0,43.4496,43.476,43.4057,43.4057,44462.0
2020-10-09 13:00:00,49.43,49.43,49.39,49.41,22396.0,43.4057,43.4057,43.3706,43.3882,22396.0
2020-10-09 13:10:00,49.41,49.44,49.38,49.4,31309.0,43.3882,43.4145,43.3618,43.3794,31309.0
2020-10-09 13:20:00,49.39,49.47,49.37,49.38,43517.0,43.3706,43.4409,43.353,43.3618,43517.0
2020-10-09 13:30:00,49.38,49.4,49.35,49.38,28268.0,43.3618,43.3794,43.3355,43.3618,28268.0
2020-10-09 13:40:00,49.37,49.4,49.34,49.34,18720.0,43.353,43.3794,43.3267,43.3267,18720.0
2020-10-09 13:50:00,49.35,49.36,49.32,49.35,27639.0,43.3355,43.3443,43.3091,43.3355,27639.0
2020-10-09 14:00:00,49.35,49.36,49.19,49.19,31379.0,43.3355,43.3443,43.195,43.195,31379.0
2020-10-09 14:10:00,49.19,49.19,49.09,49.09,23278.0,43.195,43.195,43.1072,43.1072,23278.0
2020-10-09 14:20:00,49.1,49.11,49.06,49.09,38452.0,43.1159,43.1247,43.0808,43.1072,38452.0
2020-10-09 14:30:00,49.09,49.12,49.03,49.08,33955.0,43.1072,43.1335,43.0545,43.0984,33955.0
2020-10-09 14:40:00,49.08,49.12,49.05,49.12,21994.0,43.0984,43.1335,43.072,43.1335,21994.0
2020-10-09 14:50:00,49.12,49.13,49.06,49.11,28605.0,43.1335,43.1423,43.0808,43.1247,28605.0
2020-10-09 15:00:00,49.11,49.19,49.08,49.18,36859.0,43.1247,43.195,43.0984,43.1862,36859.0
2020-10-09 15:10:00,49.19,49.19,49.13,49.16,37365.0,43.195,43.195,43.1423,43.1686,37365.0
2020-10-09 15:20:00,49.16,49.23,49.16,49.22,49958.0,43.1686,43.2301,43.1686,43.2213,49958.0
2020-10-09 15:30:00,49.23,49.23,49.06,49.07,55062.0,43.2301,43.2301,43.0808,43.0896,55062.0
2020-10-09 15:40:00,49.06,49.11,49.05,49.06,81949.0,43.0808,43.1247,43.072,43.0808,81949.0
2020-10-09 15:50:00,49.05,49.09,48.96,48.98,376089.0,43.072,43.1072,42.993,43.0106,376089.0
2020-10-12 09:30:00,49.22,49.46,49.19,49.23,83234.0,43.2213,43.4321,43.195,43.2301,83234.0
2020-10-12 09:40:00,49.23,49.36,49.21,49.29,35129.0,43.2301,43.3443,43.2125,43.2828,35129.0
2020-10-12 09:50:00,49.28,49.45,49.27,49.45,26852.0,43.274,43.4233,43.2652,43.4233,26852.0
2020-10-12 10:00:00,49.45,49.54,49.44,49.54,30577.0,43.4233,43.5023,43.4145,43.5023,30577.0
2020-10-12 10:10:00,49.55,49.62,49.54,49.58,18670.0,43.5111,43.5726,43.5023,43.5374,18670.0
2020-10-12 10:20:00,49.56,49.62,49.52,49.58,15462.0,43.5199,43.5726,43.4848,43.5374,15462.0
2020-10-12 10:30:00,49.59,49.6,49.54,49.58,24696.0,43.5462,43.555,43.5023,43.5374,24696.0
2020-10-12 10:40:00,49.58,49.63,49.56,49.63,20053.0,43.5374,43.5814,43.5199,43.5814,20053.0
2020-10-12 10:50:00,49.63,49.73,49.56,49.56,45516.0,43.5814,43.6692,43.5199,43.5199,45516.0
2020-10-12 11:00:00,49.57,49.77,49.57,49.77,23024.0,43.5287,43.7043,43.5287,43.7043,23024.0
2020-10-12 11:10:00,49.77,49.9,49.76,49.9,28693.0,43.7043,43.8184,43.6955,43.8184,28693.0
2020-10-12 11:20:00,49.9,49.91,49.85,49.86,50210.0,43.8184,43.8272,43.7745,43.7833,50210.0
2020-10-12 11:30:00,49.87,49.88,49.84,49.86,14816.0,43.7921,43.8009,43.7658,43.7833,14816.0
2020-10-12 11:40:00,49.87,49.89,49.86,49.87,19255.0,43.7921,43.8097,43.7833,43.7921,19255.0
2020-10-12 11:50:00,49.87,49.89,49.84,49.86,10040.0,43.7921,43.8097,43.7658,43.7833,10040.0
2020-10-12 12:00:00,49.86,49.88,49.82,49.86,17430.0,43.7833,43.8009,43.7482,43.7833,17430.0
2020-10-12 12:10:00,49.86,49.89,49.84,49.88,28948.0,43.7833,43.8097,43.7658,43.8009,28948.0
2020-10-12 12:20:00,49.89,49.91,49.84,49.9,32244.0,43.8097,43.8272,43.7658,43.8184,32244.0
2020-10-12 12:30:00,49.89,49.9,49.86,49.89,23978.0,43.8097,43.8184,43.7833,43.8097,23978.0
2020-10-12 12:40:00,49.89,49.9,49.8,49.8,24914.0,43.8097,43.8184,43.7306,43.7306,24914.0
2020-10-12 12:50:00,49.81,49.82,49.77,49.79,14204.0,43.7394,43.7482,43.7043,43.7219,14204.0
2020-10-12 13:00:00,49.79,49.8,49.76,49.76,10882.0,43.7219,43.7306,43.6955,43.6955,10882.0
2020-10-12 13:10:00,49.76,49.8,49.74,49.8,14144.0,43.6955,43.7306,43.6779,43.7306,14144.0
2020-10-12 13:20:00,49.82,49.87,49.81,49.83,18010.0,43.7482,43.7921,43.7394,43.757,18010.0
2020-10-12 13:30:00,49.83,49.85,49.7,49.75,36725.0,43.757,43.7745,43.6428,43.6867,36725.0
2020-10-12 13:40:00,49.75,49.76,49.71,49.76,17177.0,43.6867,43.6955,43.6516,43.6955,17177.0
2020-10-12 13:50:00,49.76,49.78,49.74,49.76,12976.0,43.6955,43.7131,43.6779,43.6955,12976.0
2020-10-12 14:00:00,49.75,49.77,49.71,49.73,23267.0,43.6867,43.7043,43.6516,43.6692,23267.0
2020-10-12 14:10:00,49.72,49.74,49.68,49.71,22522.0,43.6604,43.6779,43.6253,43.6516,22522.0
2020-10-12 14:20:00,49.71,49.72,49.66,49.71,22039.0,43.6516,43.6604,43.6077,43.6516,22039.0
2020-10-12 14:30:00,49.71,49.8,49.68,49.78,30413.0,43.6516,43.7306,43.6253,43.7131,30413.0
2020-10-12 14:40:00,49.79,49.83,49.77,49.81,31912.0,43.7219,43.757,43.7043,43.7394,31912.0
2020-10-12 14:50:00,49.81,49.89,49.8,49.89,33080.0,43.7394,43.8097,43.7306,43.8097,33080.0
2020-10-12 15:00:00,49.89,49.96,49.87,49.95,47930.0,43.8097,43.8711,43.7921,43.8624,47930.0
2020-10-12 15:10:00,49.95,49.99,49.91,49.99,57352.0,43.8624,43.8975,43.8272,43.8975,57352.0
2020-10-12 15:20:00,49.98,50.02,49.96,50.0,217993.0,43.8887,43.9238,43.8711,43.9063,217993.0
2020-10-12 15:30:00,50.01,50.03,49.96,50.01,139650.0,43.915,43.9326,43.8711,43.915,139650.0
2020-10-12 15:40:00,50.02,50.03,49.93,49.95,134871.0,43.9238,43.9326,43.8448,43.8624,134871.0
2020-10-12 15:50:00,49.94,50.0,49.94,49.97,199426.0,43.8536,43.9063,43.8536,43.8799,199426.0
2020-10-13 09:30:00,49.73,49.73,49.6,49.64,264037.0,43.6692,43.6692,43.555,43.5901,264037.0
2020-10-13 09:40:00,49.64,49.69,49.33,49.44,105451.0,43.5901,43.634,43.3179,43.4145,105451.0
2020-10-13 09:50:00,49.43,49.44,49.1,49.11,60399.0,43.4057,43.4145,43.1159,43.1247,60399.0
2020-10-13 10:00:00,49.11,49.19,48.91,48.91,118151.0,43.1247,43.195,42.9491,42.9491,118151.0
2020-10-13 10:10:00,48.91,48.92,48.73,48.79,47586.0,42.9491,42.9579,42.791,42.8437,47586.0
2020-10-13 10:20:00,48.8,48.97,48.79,48.93,55116.0,42.8525,43.0018,42.8437,42.9667,55116.0
2020-10-13 10:30:00,48.93,49.0,48.9,48.96,34401.0,42.9667,43.0281,42.9403,42.993,34401.0
2020-10-13 10:40:00,48.96,48.96,48.8,48.81,27888.0,42.993,42.993,42.8525,42.8613,27888.0
2020-10-13 10:50:00,48.8,48.95,48.77,48.86,27739.0,42.8525,42.9842,42.8262,42.9052,27739.0
2020-10-13 11:00:00,48.85,49.0,48.85,48.97,31483.0,42.8964,43.0281,42.8964,43.0018,31483.0
2020-10-13 11:10:00,48.97,48.98,48.77,48.8,26687.0,43.0018,43.0106,42.8262,42.8525,26687.0
2020-10-13 11:20:00,48.8,48.82,48.74,48.76,32691.0,42.8525,42.8701,42.7998,42.8174,32691.0
2020-10-13 11:30:00,48.76,48.77,48.58,48.59,49445.0,42.8174,42.8262,42.6593,42.6681,49445.0
2020-10-13 11:40:00,48.59,48.6,48.48,48.58,39570.0,42.6681,42.6769,42.5715,42.6593,39570.0
2020-10-13 11:50:00,48.58,48.68,48.57,48.62,29994.0,42.6593,42.7471,42.6505,42.6944,29994.0
2020-10-13 12:00:00,48.63,48.66,48.58,48.64,55831.0,42.7032,42.7296,42.6593,42.712,55831.0
2020-10-13 12:10:00,48.64,48.67,48.55,48.59,24019.0,42.712,42.7384,42.633,42.6681,24019.0
2020-10-13 12:20:00,48.59,48.68,48.59,48.66,19540.0,42.6681,42.7471,42.6681,42.7296,19540.0
2020-10-13 12:30:00,48.68,48.73,48.63,48.68,20133.0,42.7471,42.791,42.7032,42.7471,20133.0
2020-10-13 12:40:00,48.66,48.76,48.66,48.76,15715.0,42.7296,42.8174,42.7296,42.8174,15715.0
2020-10-13 12:50:00,48.75,48.76,48.7,48.72,14563.0,42.8086,42.8174,42.7647,42.7823,14563.0
2020-10-13 13:00:00,48.73,48.79,48.71,48.71,30874.0,42.791,42.8437,42.7735,42.7735,30874.0
2020-10-13 13:10:00,48.71,48.75,48.66,48.66,16918.0,42.7735,42.8086,42.7296,42.7296,16918.0
2020-10-13 13:20:00,48.65,48.73,48.63,48.67,37867.0,42.7208,42.791,42.7032,42.7384,37867.0
2020-10-13 13:30:00,48.68,48.72,48.64,48.69,19348.0,42.7471,42.7823,42.712,42.7559,19348.0
2020-10-13 13:40:00,48.7,48.73,48.66,48.68,34560.0,42.7647,42.791,42.7296,42.7471,34560.0
2020-10-13 13:50:00,48.67,48.69,48.6,48.65,26569.0,42.7384,42.7559,42.6769,42.7208,26569.0
2020-10-13 14:00:00,48.66,48.73,48.63,48.72,32877.0,42.7296,42.791,42.7032,42.7823,32877.0
2020-10-13 14:10:00,48.72,48.79,48.71,48.77,30582.0,42.7823,42.8437,42.7735,42.8262,30582.0
2020-10-13 14:20:00,48.77,48.78,48.69,48.69,21662.0,42.8262,42.8349,42.7559,42.7559,21662.0
2020-10-13 14:30:00,48.69,48.72,48.6,48.66,39357.0,42.7559,42.7823,42.6769,42.7296,39357.0
2020-10-13 14:40:00,48.66,48.71,48.64,48.68,18609.0,42.7296,42.7735,42.712,42.7471,18609.0
2020-10-13 14:50:00,48.67,48.74,48.66,48.72,12117.0,42.7384,42.7998,42.7296,42.7823,12117.0
2020-10-13 15:00:00,48.7,48.79,48.7,48.79,18880.0,42.7647,42.8437,42.7647,42.8437,18880.0
2020-10-13 15:10:00,48.79,48.86,48.78,48.84,25124.0,42.8437,42.9052,42.8349,42.8876,25124.0
2020-10-13 15:20:00,48.83,48.93,48.82,48.91,28890.0,42.8789,42.9667,42.8701,42.9491,28890.0
2020-10-13 15:30:00,48.91,48.94,48.89,48.94,66926.0,42.9491,42.9754,42.9315,42.9754,66926.0
2020-10-13 15:40:00,48.94,48.99,48.93,48.95,122189.0,42.9754,43.0194,42.9667,42.9842,122189.0
2020-10-13 15:50:00,48.96,49.04,48.82,48.82,357504.0,42.993,43.0633,42.8701,42.8701,357504.0
2020-10-14 09:30:00,48.03,48.85,47.85,48.69,420264.0,42.1764,42.8964,42.0183,42.7559,420264.0
2020-10-14 09:40:00,48.68,49.02,48.62,49.01,171363.0,42.7471,43.0457,42.6944,43.0369,171363.0
2020-10-14 09:50:00,49.02,49.14,48.95,48.98,79668.0,43.0457,43.1511,42.9842,43.0106,79668.0
2020-10-14 10:00:00,48.99,49.03,48.93,48.96,67471.0,43.0194,43.0545,42.9667,42.993,67471.0
2020-10-14 10:10:00,48.96,49.06,48.91,48.98,128288.0,42.993,43.0808,42.9491,43.0106,128288.0
2020-10-14 10:20:00,48.97,49.01,48.85,48.85,110929.0,43.0018,43.0369,42.8964,42.8964,110929.0
2020-10-14 10:30:00,48.84,48.87,48.77,48.78,77821.0,42.8876,42.914,42.8262,42.8349,77821.0
2020-10-14 10:40:00,48.76,48.81,48.69,48.75,61561.0,42.8174,42.8613,42.7559,42.8086,61561.0
2020-10-14 10:50:00,48.74,48.87,48.71,48.84,46130.0,42.7998,42.914,42.7735,42.8876,46130.0
2020-10-14 11:00:00,48.84,48.85,48.69,48.71,39394.0,42.8876,42.8964,42.7559,42.7735,39394.0
2020-10-14 11:10:00,48.7,48.73,48.62,48.71,75713.0,42.7647,42.791,42.6944,42.7735,75713.0
2020-10-14 11:20:00,48.71,48.71,48.6,48.63,68810.0,42.7735,42.7735,42.6769,42.7032,68810.0
2020-10-14 11:30:00,48.63,48.65,48.54,48.6,71023.0,42.7032,42.7208,42.6242,42.6769,71023.0
2020-10-14 11:40:00,48.59,48.63,48.42,48.47,47540.0,42.6681,42.7032,42.5188,42.5627,47540.0
2020-10-14 11:50:00,48.47,48.47,48.35,48.47,104362.0,42.5627,42.5627,42.4574,42.5627,104362.0
2020-10-14 12:00:00,48.48,48.64,48.48,48.59,86902.0,42.5715,42.712,42.5715,42.6681,86902.0
2020-10-14 12:10:00,48.59,48.59,48.35,48.38,63624.0,42.6681,42.6681,42.4574,42.4837,63624.0
2020-10-14 12:20:00,48.37,48.49,48.29,48.47,74268.0,42.4749,42.5803,42.4047,42.5627,74268.0
2020-10-14 12:30:00,48.47,48.53,48.3,48.34,84927.0,42.5627,42.6154,42.4134,42.4486,84927.0
2020-10-14 12:40:00,48.34,48.39,48.3,48.33,55514.0,42.4486,42.4925,42.4134,42.4398,55514.0
2020-10-14 12:50:00,48.33,48.53,48.33,48.51,71473.0,42.4398,42.6154,42.4398,42.5979,71473.0
2020-10-14 13:00:00,48.51,48.67,48.49,48.65,41813.0,42.5979,42.7384,42.5803,42.7208,41813.0
2020-10-14 13:10:00,48.64,48.68,48.55,48.59,36925.0,42.712,42.7471,42.633,42.6681,36925.0
2020-10-14 13:20:00,48.58,48.6,48.44,48.44,49157.0,42.6593,42.6769,42.5364,42.5364,49157.0
2020-10-14 13:30:00,48.44,48.48,48.33,48.41,66486.0,42.5364,42.5715,42.4398,42.51,66486.0
2020-10-14 13:40:00,48.42,48.45,48.39,48.42,42119.0,42.5188,42.5452,42.4925,42.5188,42119.0
2020-10-14 13:50:00,48.43,48.47,48.41,48.42,42489.0,42.5276,42.5627,42.51,42.5188,42489.0
2020-10-14 14:00:00,48.42,48.52,48.38,48.48,46371.0,42.5188,42.6066,42.4837,42.5715,46371.0
2020-10-14 14:10:00,48.48,48.7,48.47,48.63,123267.0,42.5715,42.7647,42.5627,42.7032,123267.0
2020-10-14 14:20:00,48.62,48.68,48.48,48.51,93620.0,42.6944,42.7471,42.5715,42.5979,93620.0
2020-10-14 14:30:00,48.51,48.52,48.45,48.5,45605.0,42.5979,42.6066,42.5452,42.5891,45605.0
2020-10-14 14:40:00,48.5,48.61,48.49,48.61,66486.0,42.5891,42.6857,42.5803,42.6857,66486.0
2020-10-14 14:50:00,48.61,48.61,48.53,48.56,51868.0,42.6857,42.6857,42.6154,42.6418,51868.0
2020-10-14 15:00:00,48.55,48.7,48.55,48.67,151332.0,42.633,42.7647,42.633,42.7384,151332.0
2020-10-14 15:10:00,48.66,48.68,48.61,48.64,68735.0,42.7296,42.7471,42.6857,42.712,68735.0
2020-10-14 15:20:00,48.63,48.68,48.6,48.64,62366.0,42.7032,42.7471,42.6769,42.712,62366.0
2020-10-14 15:30:00,48.64,48.68,48.62,48.66,107191.0,42.712,42.7471,42.6944,42.7296,107191.0
2020-10-14 15:40:00,48.66,48.8,48.65,48.8,127865.0,42.7296,42.8525,42.7208,42.8525,127865.0
2020-10-14 15:50:00,48.79,48.88,48.78,48.85,384361.0,42.8437,42.9228,42.8349,42.8964,384361.0
2020-10-15 09:30:00,48.45,48.45,48.18,48.41,79173.0,42.5452,42.5452,42.3081,42.51,79173.0
2020-10-15 09:40:00,48.41,48.6,48.32,48.59,64362.0,42.51,42.6769,42.431,42.6681,64362.0
2020-10-15 09:50:00,48.59,48.75,48.53,48.73,34996.0,42.6681,42.8086,42.6154,42.791,34996.0
2020-10-15 10:00:00,48.74,48.83,48.72,48.74,51189.0,42.7998,42.8789,42.7823,42.7998,51189.0
2020-10-15 10:10:00,48.74,48.81,48.68,48.7,57668.0,42.7998,42.8613,42.7471,42.7647,57668.0
2020-10-15 10:20:00,48.69,48.69,48.59,48.61,36409.0,42.7559,42.7559,42.6681,42.6857,36409.0
2020-10-15 10:30:00,48.61,48.84,48.58,48.84,35241.0,42.6857,42.8876,42.6593,42.8876,35241.0
2020-10-15 10:40:00,48.84,48.88,48.75,48.87,57319.0,42.8876,42.9228,42.8086,42.914,57319.0
2020-10-15 10:50:00,48.88,48.98,48.86,48.98,35611.0,42.9228,43.0106,42.9052,43.0106,35611.0
2020-10-15 11:00:00,48.97,49.17,48.92,49.13,101092.0,43.0018,43.1774,42.9579,43.1423,101092.0
2020-10-15 11:10:00,49.11,49.36,49.1,49.36,107290.0,43.1247,43.3443,43.1159,43.3443,107290.0
2020-10-15 11:20:00,49.36,49.49,49.35,49.44,50265.0,43.3443,43.4584,43.3355,43.4145,50265.0
2020-10-15 11:30:00,49.44,49.52,49.42,49.43,39886.0,43.4145,43.4848,43.3969,43.4057,39886.0
2020-10-15 11:40:00,49.42,49.45,49.33,49.38,47790.0,43.3969,43.4233,43.3179,43.3618,47790.0
2020-10-15 11:50:00,49.38,49.51,49.32,49.4,36663.0,43.3618,43.476,43.3091,43.3794,36663.0
2020-10-15 12:00:00,49.41,49.46,49.39,49.4,20886.0,43.3882,43.4321,43.3706,43.3794,20886.0
2020-10-15 12:10:00,49.41,49.58,49.39,49.5,34654.0,43.3882,43.5374,43.3706,43.4672,34654.0
2020-10-15 12:20:00,49.5,49.61,49.5,49.57,31250.0,43.4672,43.5638,43.4672,43.5287,31250.0
2020-10-15 12:30:00,49.57,49.66,49.56,49.62,26651.0,43.5287,43.6077,43.5199,43.5726,26651.0
2020-10-15 12:40:00,49.61,49.64,49.54,49.61,28162.0,43.5638,43.5901,43.5023,43.5638,28162.0
2020-10-15 12:50:00,49.62,49.68,49.59,49.67,26269.0,43.5726,43.6253,43.5462,43.6165,26269.0
2020-10-15 13:00:00,49.67,49.75,49.63,49.69,58441.0,43.6165,43.6867,43.5814,43.634,58441.0
2020-10-15 13:10:00,49.68,49.82,49.67,49.74,37895.0,43.6253,43.7482,43.6165,43.6779,37895.0
2020-10-15 13:20:00,49.74,49.79,49.71,49.77,39244.0,43.6779,43.7219,43.6516,43.7043,39244.0
2020-10-15 13:30:00,49.77,49.81,49.63,49.64,46850.0,43.7043,43.7394,43.5814,43.5901,46850.0
2020-10-15 13:40:00,49.63,49.67,49.55,49.55,39766.0,43.5814,43.6165,43.5111,43.5111,39766.0
2020-10-15 13:50:00,49.55,49.62,49.53,49.58,28657.0,43.5111,43.5726,43.4935,43.5374,28657.0
2020-10-15 14:00:00,49.59,49.72,49.58,49.71,16823.0,43.5462,43.6604,43.5374,43.6516,16823.0
2020-10-15 14:10:00,49.71,49.76,49.69,49.73,28407.0,43.6516,43.6955,43.634,43.6692,28407.0
2020-10-15 14:20:00,49.73,49.73,49.58,49.66,29224.0,43.6692,43.6692,43.5374,43.6077,29224.0
2020-10-15 14:30:00,49.66,49.71,49.64,49.71,100262.0,43.6077,43.6516,43.5901,43.6516,100262.0
2020-10-15 14:40:00,49.72,49.77,49.71,49.76,29406.0,43.6604,43.7043,43.6516,43.6955,29406.0
2020-10-15 14:50:00,49.76,49.87,49.73,49.84,46007.0,43.6955,43.7921,43.6692,43.7658,46007.0
2020-10-15 15:00:00,49.83,49.89,49.81,49.83,43646.0,43.757,43.8097,43.7394,43.757,43646.0
2020-10-15 15:10:00,49.83,49.85,49.75,49.8,47021.0,43.757,43.7745,43.6867,43.7306,47021.0
2020-10-15 15:20:00,49.78,49.82,49.74,49.8,43144.0,43.7131,43.7482,43.6779,43.7306,43144.0
2020-10-15 15:30:00,49.82,49.96,49.81,49.92,114921.0,43.7482,43.8711,43.7394,43.836,114921.0
2020-10-15 15:40:00,49.91,49.96,49.86,49.88,81330.0,43.8272,43.8711,43.7833,43.8009,81330.0
2020-10-15 15:50:00,49.88,49.97,49.86,49.94,232488.0,43.8009,43.8799,43.7833,43.8536,232488.0
2020-10-16 09:30:00,50.04,50.22,49.65,49.67,273952.0,43.9414,44.0994,43.5989,43.6165,273952.0
2020-10-16 09:40:00,49.66,49.75,49.63,49.72,47178.0,43.6077,43.6867,43.5814,43.6604,47178.0
2020-10-16 09:50:00,49.71,49.92,49.68,49.86,21745.0,43.6516,43.836,43.6253,43.7833,21745.0
2020-10-16 10:00:00,49.83,49.93,49.8,49.87,17803.0,43.757,43.8448,43.7306,43.7921,17803.0
2020-10-16 10:10:00,49.87,49.87,49.77,49.87,19290.0,43.7921,43.7921,43.7043,43.7921,19290.0
2020-10-16 10:20:00,49.87,49.95,49.81,49.93,30134.0,43.7921,43.8624,43.7394,43.8448,30134.0
2020-10-16 10:30:00,49.97,50.13,49.92,50.08,103694.0,43.8799,44.0204,43.836,43.9765,103694.0
2020-10-16 10:40:00,50.08,50.13,49.99,50.12,50589.0,43.9765,44.0204,43.8975,44.0116,50589.0
2020-10-16 10:50:00,50.12,50.14,50.06,50.07,30295.0,44.0116,44.0292,43.9589,43.9677,30295.0
2020-10-16 11:00:00,50.06,50.08,50.0,50.04,20328.0,43.9589,43.9765,43.9063,43.9414,20328.0
2020-10-16 11:10:00,50.01,50.05,49.98,50.03,26461.0,43.915,43.9502,43.8887,43.9326,26461.0
2020-10-16 11:20:00,50.02,50.03,49.95,49.99,14332.0,43.9238,43.9326,43.8624,43.8975,14332.0
2020-10-16 11:30:00,50.0,50.03,49.96,50.0,15060.0,43.9063,43.9326,43.8711,43.9063,15060.0
2020-10-16 11:40:00,49.99,50.0,49.94,50.0,10644.0,43.8975,43.9063,43.8536,43.9063,10644.0
2020-10-16 11:50:00,50.0,50.0,49.88,49.88,10557.0,43.9063,43.9063,43.8009,43.8009,10557.0
2020-10-16 12:00:00,49.89,49.89,49.76,49.81,14019.0,43.8097,43.8097,43.6955,43.7394,14019.0
2020-10-16 12:10:00,49.8,49.94,49.78,49.9,11481.0,43.7306,43.8536,43.7131,43.8184,11481.0
2020-10-16 12:20:00,49.9,49.91,49.86,49.9,8553.0,43.8184,43.8272,43.7833,43.8184,8553.0
2020-10-16 12:30:00,49.9,49.9,49.82,49.84,14138.0,43.8184,43.8184,43.7482,43.7658,14138.0
2020-10-16 12:40:00,49.85,49.86,49.76,49.76,14858.0,43.7745,43.7833,43.6955,43.6955,14858.0
2020-10-16 12:50:00,49.76,49.89,49.74,49.87,16383.0,43.6955,43.8097,43.6779,43.7921,16383.0
2020-10-16 13:00:00,49.88,49.88,49.8,49.81,17202.0,43.8009,43.8009,43.7306,43.7394,17202.0
2020-10-16 13:10:00,49.8,49.84,49.74,49.83,15266.0,43.7306,43.7658,43.6779,43.757,15266.0
2020-10-16 13:20:00,49.83,49.88,49.79,49.87,10865.0,43.757,43.8009,43.7219,43.7921,10865.0
2020-10-16 13:30:00,49.88,49.89,49.84,49.87,10676.0,43.8009,43.8097,43.7658,43.7921,10676.0
2020-10-16 13:40:00,49.88,49.88,49.79,49.82,12357.0,43.8009,43.8009,43.7219,43.7482,12357.0
2020-10-16 13:50:00,49.81,49.9,49.81,49.87,76840.0,43.7394,43.8184,43.7394,43.7921,76840.0
2020-10-16 14:00:00,49.87,49.94,49.86,49.93,21439.0,43.7921,43.8536,43.7833,43.8448,21439.0
2020-10-16 14:10:00,49.95,49.98,49.88,49.89,22939.0,43.8624,43.8887,43.8009,43.8097,22939.0
2020-10-16 14:20:00,49.88,49.9,49.85,49.88,16137.0,43.8009,43.8184,43.7745,43.8009,16137.0
2020-10-16 14:30:00,49.88,49.89,49.85,49.88,15398.0,43.8009,43.8097,43.7745,43.8009,15398.0
2020-10-16 14:40:00,49.88,49.88,49.82,49.85,17637.0,43.8009,43.8009,43.7482,43.7745,17637.0
2020-10-16 14:50:00,49.85,49.88,49.83,49.84,23459.0,43.7745,43.8009,43.757,43.7658,23459.0
2020-10-16 15:00:00,49.84,49.87,49.8,49.85,48308.0,43.7658,43.7921,43.7306,43.7745,48308.0
2020-10-16 15:10:00,49.85,49.85,49.76,49.77,37432.0,43.7745,43.7745,43.6955,43.7043,37432.0
2020-10-16 15:20:00,49.77,49.79,49.75,49.78,28016.0,43.7043,43.7219,43.6867,43.7131,28016.0
2020-10-16 15:30:00,49.78,49.8,49.75,49.75,51644.0,43.7131,43.7306,43.6867,43.6867,51644.0
2020-10-16 15:40:00,49.75,49.77,49.71,49.77,83160.0,43.6867,43.7043,43.6516,43.7043,83160.0
2020-10-16 15:50:00,49.77,49.85,49.76,49.77,218755.0,43.7043,43.7745,43.6955,43.7043,218755.0
2020-10-19 09:30:00,50.71,51.03,50.0,50.97,275119.0,44.5297,44.8107,43.9063,44.758,275119.0
2020-10-19 09:40:00,50.96,50.96,50.73,50.89,91480.0,44.7493,44.7493,44.5473,44.6878,91480.0
2020-10-19 09:50:00,50.88,51.27,50.88,51.23,122440.0,44.679,45.0215,44.679,44.9864,122440.0
2020-10-19 10:00:00,51.23,51.27,51.09,51.12,45715.0,44.9864,45.0215,44.8634,44.8898,45715.0
2020-10-19 10:10:00,51.11,51.32,51.07,51.31,46480.0,44.881,45.0654,44.8459,45.0566,46480.0
2020-10-19 10:20:00,51.31,51.39,51.3,51.35,49643.0,45.0566,45.1269,45.0478,45.0917,49643.0
2020-10-19 10:30:00,51.35,51.47,51.32,51.37,57780.0,45.0917,45.1971,45.0654,45.1093,57780.0
2020-10-19 10:40:00,51.37,51.4,51.08,51.1,68468.0,45.1093,45.1356,44.8546,44.8722,68468.0
2020-10-19 10:50:00,51.09,51.28,51.07,51.25,67024.0,44.8634,45.0303,44.8459,45.0039,67024.0
2020-10-19 11:00:00,51.25,51.27,51.11,51.12,69206.0,45.0039,45.0215,44.881,44.8898,69206.0
2020-10-19 11:10:00,51.13,51.15,50.82,50.84,71308.0,44.8985,44.9161,44.6263,44.6439,71308.0
2020-10-19 11:20:00,50.84,50.85,50.5,50.56,99506.0,44.6439,44.6527,44.3453,44.398,99506.0
2020-10-19 11:30:00,50.57,50.61,50.44,50.6,76863.0,44.4068,44.4419,44.2926,44.4331,76863.0
2020-10-19 11:40:00,50.6,50.9,50.58,50.83,117491.0,44.4331,44.6966,44.4156,44.6351,117491.0
2020-10-19 11:50:00,50.82,50.88,50.78,50.79,40954.0,44.6263,44.679,44.5912,44.6,40954.0
2020-10-19 12:00:00,50.8,50.8,50.65,50.66,61163.0,44.6088,44.6088,44.477,44.4858,61163.0
2020-10-19 12:10:00,50.65,50.67,50.59,50.62,53284.0,44.477,44.4946,44.4244,44.4507,53284.0
2020-10-19 12:20:00,50.61,50.63,50.53,50.53,43119.0,44.4419,44.4595,44.3717,44.3717,43119.0
2020-10-19 12:30:00,50.53,50.63,50.51,50.59,40370.0,44.3717,44.4595,44.3541,44.4244,40370.0
2020-10-19 12:40:00,50.59,50.67,50.58,50.62,48620.0,44.4244,44.4946,44.4156,44.4507,48620.0
2020-10-19 12:50:00,50.61,50.65,50.53,50.53,74976.0,44.4419,44.477,44.3717,44.3717,74976.0
2020-10-19 13:00:00,50.53,50.64,50.53,50.61,18053.0,44.3717,44.4683,44.3717,44.4419,18053.0
2020-10-19 13:10:00,50.61,50.64,50.59,50.62,33487.0,44.4419,44.4683,44.4244,44.4507,33487.0
2020-10-19 13:20:00,50.62,50.63,50.53,50.57,29350.0,44.4507,44.4595,44.3717,44.4068,29350.0
2020-10-19 13:30:00,50.58,50.58,50.52,50.56,28800.0,44.4156,44.4156,44.3629,44.398,28800.0
2020-10-19 13:40:00,50.57,50.58,50.48,50.54,31716.0,44.4068,44.4156,44.3278,44.3804,31716.0
2020-10-19 13:50:00,50.54,50.59,50.53,50.55,20560.0,44.3804,44.4244,44.3717,44.3892,20560.0
2020-10-19 14:00:00,50.54,50.54,50.36,50.46,38438.0,44.3804,44.3804,44.2224,44.3102,38438.0
2020-10-19 14:10:00,50.47,50.55,50.44,50.51,25795.0,44.319,44.3892,44.2926,44.3541,25795.0
2020-10-19 14:20:00,50.51,50.53,50.47,50.51,22840.0,44.3541,44.3717,44.319,44.3541,22840.0
2020-10-19 14:30:00,50.5,50.5,50.36,50.4,45242.0,44.3453,44.3453,44.2224,44.2575,45242.0
2020-10-19 14:40:00,50.4,50.42,50.29,50.3,34726.0,44.2575,44.2751,44.1609,44.1697,34726.0
2020-10-19 14:50:00,50.3,50.4,50.23,50.32,52412.0,44.1697,44.2575,44.1082,44.1873,52412.0
2020-10-19 15:00:00,50.31,50.34,50.22,50.33,36010.0,44.1785,44.2048,44.0994,44.196,36010.0
2020-10-19 15:10:00,50.34,50.43,50.29,50.31,38067.0,44.2048,44.2839,44.1609,44.1785,38067.0
2020-10-19 15:20:00,50.3,50.39,50.28,50.39,47920.0,44.1697,44.2487,44.1521,44.2487,47920.0
2020-10-19 15:30:00,50.39,50.5,50.35,50.5,63725.0,44.2487,44.3453,44.2136,44.3453,63725.0
2020-10-19 15:40:00,50.49,50.5,50.43,50.46,91553.0,44.3365,44.3453,44.2839,44.3102,91553.0
2020-10-19 15:50:00,50.46,50.46,50.29,50.35,311168.0,44.3102,44.3102,44.1609,44.2136,311168.0
2020-10-20 09:30:00,50.83,50.9,50.52,50.56,134920.0,44.6351,44.6966,44.3629,44.398,134920.0
2020-10-20 09:40:00,50.55,50.62,50.52,50.54,83058.0,44.3892,44.4507,44.3629,44.3804,83058.0
2020-10-20 09:50:00,50.55,50.71,50.53,50.71,43260.0,44.3892,44.5297,44.3717,44.5297,43260.0
2020-10-20 10:00:00,50.71,50.79,50.6,50.66,40497.0,44.5297,44.6,44.4331,44.4858,40497.0
2020-10-20 10:10:00,50.66,50.71,50.63,50.65,26264.0,44.4858,44.5297,44.4595,44.477,26264.0
2020-10-20 10:20:00,50.64,50.78,50.63,50.78,28799.0,44.4683,44.5912,44.4595,44.5912,28799.0
2020-10-20 10:30:00,50.79,50.98,50.79,50.93,35620.0,44.6,44.7668,44.6,44.7229,35620.0
2020-10-20 10:40:00,50.93,51.12,50.93,51.12,35863.0,44.7229,44.8898,44.7229,44.8898,35863.0
2020-10-20 10:50:00,51.12,51.19,50.96,50.96,28770.0,44.8898,44.9512,44.7493,44.7493,28770.0
2020-10-20 11:00:00,50.96,51.06,50.94,51.06,40515.0,44.7493,44.8371,44.7317,44.8371,40515.0
2020-10-20 11:10:00,51.05,51.12,51.05,51.12,25227.0,44.8283,44.8898,44.8283,44.8898,25227.0
2020-10-20 11:20:00,51.11,51.19,51.09,51.15,37356.0,44.881,44.9512,44.8634,44.9161,37356.0
2020-10-20 11:30:00,51.15,51.18,51.09,51.11,36082.0,44.9161,44.9424,44.8634,44.881,36082.0
2020-10-20 11:40:00,51.11,51.21,51.1,51.2,38428.0,44.881,44.9688,44.8722,44.96,38428.0
2020-10-20 11:50:00,51.2,51.22,51.08,51.09,39074.0,44.96,44.9776,44.8546,44.8634,39074.0
2020-10-20 12:00:00,51.1,51.14,51.03,51.03,23942.0,44.8722,44.9073,44.8107,44.8107,23942.0
2020-10-20 12:10:00,51.03,51.04,50.97,50.98,22373.0,44.8107,44.8195,44.758,44.7668,22373.0
2020-10-20 12:20:00,50.98,51.0,50.95,50.97,19075.0,44.7668,44.7844,44.7405,44.758,19075.0
2020-10-20 12:30:00,50.96,51.2,50.96,51.16,27573.0,44.7493,44.96,44.7493,44.9249,27573.0
2020-10-20 12:40:00,51.15,51.18,51.11,51.11,20147.0,44.9161,44.9424,44.881,44.881,20147.0
2020-10-20 12:50:00,51.11,51.12,51.03,51.06,19076.0,44.881,44.8898,44.8107,44.8371,19076.0
2020-10-20 13:00:00,51.08,51.1,51.0,51.0,23703.0,44.8546,44.8722,44.7844,44.7844,23703.0
2020-10-20 13:10:00,50.99,51.04,50.96,51.01,37575.0,44.7756,44.8195,44.7493,44.7932,37575.0
2020-10-20 13:20:00,51.0,51.19,51.0,51.17,40122.0,44.7844,44.9512,44.7844,44.9337,40122.0
2020-10-20 13:30:00,51.18,51.31,51.17,51.2,67116.0,44.9424,45.0566,44.9337,44.96,67116.0
2020-10-20 13:40:00,51.2,51.26,51.16,51.16,50564.0,44.96,45.0127,44.9249,44.9249,50564.0
2020-10-20 13:50:00,51.16,51.17,50.91,50.98,58240.0,44.9249,44.9337,44.7054,44.7668,58240.0
2020-10-20 14:00:00,50.98,51.03,50.95,51.01,38947.0,44.7668,44.8107,44.7405,44.7932,38947.0
2020-10-20 14:10:00,51.02,51.1,50.99,51.09,33846.0,44.8019,44.8722,44.7756,44.8634,33846.0
2020-10-20 14:20:00,51.09,51.12,51.06,51.1,36404.0,44.8634,44.8898,44.8371,44.8722,36404.0
2020-10-20 14:30:00,51.1,51.14,51.03,51.04,59286.0,44.8722,44.9073,44.8107,44.8195,59286.0
2020-10-20 14:40:00,51.04,51.06,50.99,51.03,37906.0,44.8195,44.8371,44.7756,44.8107,37906.0
2020-10-20 14:50:00,51.03,51.03,50.9,50.91,47058.0,44.8107,44.8107,44.6966,44.7054,47058.0
2020-10-20 15:00:00,50.91,50.95,50.71,50.72,70849.0,44.7054,44.7405,44.5297,44.5385,70849.0
2020-10-20 15:10:00,50.72,50.75,50.58,50.73,106224.0,44.5385,44.5649,44.4156,44.5473,106224.0
2020-10-20 15:20:00,50.73,51.04,50.71,51.02,83395.0,44.5473,44.8195,44.5297,44.8019,83395.0
2020-10-20 15:30:00,51.02,51.05,50.78,50.86,137889.0,44.8019,44.8283,44.5912,44.6614,137889.0
2020-10-20 15:40:00,50.86,51.0,50.85,50.91,158142.0,44.6614,44.7844,44.6527,44.7054,158142.0
2020-10-20 15:50:00,50.9,50.96,50.86,50.87,310359.0,44.6966,44.7493,44.6614,44.6702,310359.0
2020-10-21 09:30:00,50.77,51.17,50.77,51.11,142053.0,44.5824,44.9337,44.5824,44.881,142053.0
2020-10-21 09:40:00,51.1,51.37,51.09,51.3,72768.0,44.8722,45.1093,44.8634,45.0478,72768.0
2020-10-21 09:50:00,51.29,51.36,51.21,51.32,42938.0,45.039,45.1005,44.9688,45.0654,42938.0
2020-10-21 10:00:00,51.32,51.51,51.29,51.45,119044.0,45.0654,45.2322,45.039,45.1795,119044.0
2020-10-21 10:10:00,51.48,51.58,51.46,51.52,60512.0,45.2059,45.2937,45.1883,45.241,60512.0
2020-10-21 10:20:00,51.52,51.55,51.47,51.49,23531.0,45.241,45.2674,45.1971,45.2147,23531.0
2020-10-21 10:30:00,51.48,51.57,51.47,51.56,22732.0,45.2059,45.2849,45.1971,45.2761,22732.0
2020-10-21 10:40:00,51.57,51.6,51.45,51.46,74470.0,45.2849,45.3113,45.1795,45.1883,74470.0
2020-10-21 10:50:00,51.46,51.46,51.27,51.35,69440.0,45.1883,45.1883,45.0215,45.0917,69440.0
2020-10-21 11:00:00,51.34,51.38,51.29,51.34,95995.0,45.0829,45.1181,45.039,45.0829,95995.0
2020-10-21 11:10:00,51.35,51.35,51.16,51.23,36559.0,45.0917,45.0917,44.9249,44.9864,36559.0
2020-10-21 11:20:00,51.22,51.32,51.12,51.3,56831.0,44.9776,45.0654,44.8898,45.0478,56831.0
2020-10-21 11:30:00,51.3,51.38,51.28,51.38,25145.0,45.0478,45.1181,45.0303,45.1181,25145.0
2020-10-21 11:40:00,51.38,51.43,51.37,51.41,14485.0,45.1181,45.162,45.1093,45.1444,14485.0
2020-10-21 11:50:00,51.41,51.43,51.28,51.31,35551.0,45.1444,45.162,45.0303,45.0566,35551.0
2020-10-21 12:00:00,51.32,51.38,51.32,51.36,14472.0,45.0654,45.1181,45.0654,45.1005,14472.0
2020-10-21 12:10:00,51.35,51.4,51.32,51.33,34803.0,45.0917,45.1356,45.0654,45.0742,34803.0
2020-10-21 12:20:00,51.32,51.53,51.32,51.36,50548.0,45.0654,45.2498,45.0654,45.1005,50548.0
2020-10-21 12:30:00,51.35,51.36,51.16,51.2,21380.0,45.0917,45.1005,44.9249,44.96,21380.0
2020-10-21 12:40:00,51.19,51.21,51.13,51.14,19637.0,44.9512,44.9688,44.8985,44.9073,19637.0
2020-10-21 12:50:00,51.13,51.21,51.13,51.2,23626.0,44.8985,44.9688,44.8985,44.96,23626.0
2020-10-21 13:00:00,51.19,51.26,51.09,51.09,27381.0,44.9512,45.0127,44.8634,44.8634,27381.0
2020-10-21 13:10:00,51.09,51.15,51.08,51.13,14356.0,44.8634,44.9161,44.8546,44.8985,14356.0
2020-10-21 13:20:00,51.11,51.12,51.09,51.1,11461.0,44.881,44.8898,44.8634,44.8722,11461.0
2020-10-21 13:30:00,51.11,51.12,51.01,51.02,15418.0,44.881,44.8898,44.7932,44.8019,15418.0
2020-10-21 13:40:00,51.02,51.07,51.02,51.03,15701.0,44.8019,44.8459,44.8019,44.8107,15701.0
2020-10-21 13:50:00,51.03,51.05,50.95,50.96,34047.0,44.8107,44.8283,44.7405,44.7493,34047.0
2020-10-21 14:00:00,50.97,51.01,50.9,51.01,32890.0,44.758,44.7932,44.6966,44.7932,32890.0
2020-10-21 14:10:00,51.0,51.03,50.96,50.97,44821.0,44.7844,44.8107,44.7493,44.758,44821.0
2020-10-21 14:20:00,50.98,51.06,50.97,51.0,38359.0,44.7668,44.8371,44.758,44.7844,38359.0
2020-10-21 14:30:00,50.99,51.0,50.95,51.0,28837.0,44.7756,44.7844,44.7405,44.7844,28837.0
2020-10-21 14:40:00,51.0,51.02,50.97,51.01,39484.0,44.7844,44.8019,44.758,44.7932,39484.0
2020-10-21 14:50:00,51.01,51.02,51.0,51.01,40457.0,44.7932,44.8019,44.7844,44.7932,40457.0
2020-10-21 15:00:00,51.01,51.02,50.97,51.02,44869.0,44.7932,44.8019,44.758,44.8019,44869.0
2020-10-21 15:10:00,51.01,51.02,50.93,50.95,41692.0,44.7932,44.8019,44.7229,44.7405,41692.0
2020-10-21 15:20:00,50.96,51.02,50.95,51.01,39647.0,44.7493,44.8019,44.7405,44.7932,39647.0
2020-10-21 15:30:00,51.0,51.07,50.94,51.05,52546.0,44.7844,44.8459,44.7317,44.8283,52546.0
2020-10-21 15:40:00,51.06,51.06,50.92,50.93,49900.0,44.8371,44.8371,44.7141,44.7229,49900.0
2020-10-21 15:50:00,50.92,51.02,50.8,50.81,201888.0,44.7141,44.8019,44.6088,44.6175,201888.0
2020-10-22 09:30:00,50.88,51.1,50.82,51.04,66723.0,44.679,44.8722,44.6263,44.8195,66723.0
2020-10-22 09:40:00,51.03,51.2,50.99,51.09,60164.0,44.8107,44.96,44.7756,44.8634,60164.0
2020-10-22 09:50:00,51.07,51.16,51.05,51.11,24589.0,44.8459,44.9249,44.8283,44.881,24589.0
2020-10-22 10:00:00,51.13,51.13,50.93,50.98,31770.0,44.8985,44.8985,44.7229,44.7668,31770.0
2020-10-22 10:10:00,51.02,51.04,50.96,50.96,17780.0,44.8019,44.8195,44.7493,44.7493,17780.0
2020-10-22 10:20:00,50.92,51.02,50.85,50.96,80220.0,44.7141,44.8019,44.6527,44.7493,80220.0
2020-10-22 10:30:00,50.97,51.02,50.88,51.01,28641.0,44.758,44.8019,44.679,44.7932,28641.0
2020-10-22 10:40:00,51.0,51.04,50.92,50.99,44748.0,44.7844,44.8195,44.7141,44.7756,44748.0
2020-10-22 10:50:00,51.0,51.34,50.96,51.31,61466.0,44.7844,45.0829,44.7493,45.0566,61466.0
2020-10-22 11:00:00,51.32,51.41,51.29,51.33,67766.0,45.0654,45.1444,45.039,45.0742,67766.0
2020-10-22 11:10:00,51.36,51.5,51.36,51.42,38039.0,45.1005,45.2234,45.1005,45.1532,38039.0
2020-10-22 11:20:00,51.43,51.45,51.38,51.42,41294.0,45.162,45.1795,45.1181,45.1532,41294.0
2020-10-22 11:30:00,51.42,51.42,51.18,51.18,16908.0,45.1532,45.1532,44.9424,44.9424,16908.0
2020-10-22 11:40:00,51.18,51.21,51.14,51.2,42676.0,44.9424,44.9688,44.9073,44.96,42676.0
2020-10-22 11:50:00,51.21,51.21,51.09,51.16,8566.0,44.9688,44.9688,44.8634,44.9249,8566.0
2020-10-22 12:00:00,51.16,51.28,51.16,51.24,20546.0,44.9249,45.0303,44.9249,44.9951,20546.0
2020-10-22 12:10:00,51.23,51.25,51.19,51.2,14662.0,44.9864,45.0039,44.9512,44.96,14662.0
2020-10-22 12:20:00,51.2,51.27,51.19,51.23,14061.0,44.96,45.0215,44.9512,44.9864,14061.0
2020-10-22 12:30:00,51.23,51.36,51.19,51.34,24025.0,44.9864,45.1005,44.9512,45.0829,24025.0
2020-10-22 12:40:00,51.34,51.39,51.32,51.39,12492.0,45.0829,45.1269,45.0654,45.1269,12492.0
2020-10-22 12:50:00,51.4,51.41,51.34,51.37,12507.0,45.1356,45.1444,45.0829,45.1093,12507.0
2020-10-22 13:00:00,51.36,51.43,51.36,51.4,12774.0,45.1005,45.162,45.1005,45.1356,12774.0
2020-10-22 13:10:00,51.4,51.49,51.37,51.47,13942.0,45.1356,45.2147,45.1093,45.1971,13942.0
2020-10-22 13:20:00,51.46,51.46,51.41,51.46,16431.0,45.1883,45.1883,45.1444,45.1883,16431.0
2020-10-22 13:30:00,51.46,51.47,51.36,51.42,19125.0,45.1883,45.1971,45.1005,45.1532,19125.0
2020-10-22 13:40:00,51.42,51.46,51.38,51.4,26494.0,45.1532,45.1883,45.1181,45.1356,26494.0
2020-10-22 13:50:00,51.41,51.48,51.39,51.46,26889.0,45.1444,45.2059,45.1269,45.1883,26889.0
2020-10-22 14:00:00,51.47,51.52,51.45,51.52,25136.0,45.1971,45.241,45.1795,45.241,25136.0
2020-10-22 14:10:00,51.51,51.58,51.5,51.56,45374.0,45.2322,45.2937,45.2234,45.2761,45374.0
2020-10-22 14:20:00,51.55,51.6,51.54,51.59,33130.0,45.2674,45.3113,45.2586,45.3025,33130.0
2020-10-22 14:30:00,51.59,51.59,51.53,51.55,37561.0,45.3025,45.3025,45.2498,45.2674,37561.0
2020-10-22 14:40:00,51.55,51.6,51.54,51.55,27143.0,45.2674,45.3113,45.2586,45.2674,27143.0
2020-10-22 14:50:00,51.55,51.57,51.51,51.54,29322.0,45.2674,45.2849,45.2322,45.2586,29322.0
2020-10-22 15:00:00,51.54,51.55,51.5,51.52,38814.0,45.2586,45.2674,45.2234,45.241,38814.0
2020-10-22 15:10:00,51.53,51.61,51.53,51.58,35809.0,45.2498,45.32,45.2498,45.2937,35809.0
2020-10-22 15:20:00,51.58,51.7,51.57,51.7,39325.0,45.2937,45.3991,45.2849,45.3991,39325.0
2020-10-22 15:30:00,51.7,51.7,51.63,51.66,40166.0,45.3991,45.3991,45.3376,45.3639,40166.0
2020-10-22 15:40:00,51.66,51.76,51.66,51.75,73900.0,45.3639,45.4518,45.3639,45.443,73900.0
2020-10-22 15:50:00,51.75,51.78,51.66,51.68,290625.0,45.443,45.4693,45.3639,45.3815,290625.0
2020-10-23 09:30:00,51.88,52.05,51.75,51.9,167056.0,45.5571,45.7064,45.443,45.5747,167056.0
2020-10-23 09:40:00,51.89,51.9,51.68,51.74,47697.0,45.5659,45.5747,45.3815,45.4342,47697.0
2020-10-23 09:50:00,51.72,51.92,51.72,51.91,35691.0,45.4166,45.5923,45.4166,45.5835,35691.0
2020-10-23 10:00:00,51.93,51.99,51.79,51.81,41691.0,45.601,45.6537,45.4781,45.4957,41691.0
2020-10-23 10:10:00,51.81,51.83,51.69,51.69,54725.0,45.4957,45.5132,45.3903,45.3903,54725.0
2020-10-23 10:20:00,51.68,51.68,51.59,51.59,25536.0,45.3815,45.3815,45.3025,45.3025,25536.0
2020-10-23 10:30:00,51.59,51.87,51.58,51.87,21462.0,45.3025,45.5484,45.2937,45.5484,21462.0
2020-10-23 10:40:00,51.86,51.93,51.85,51.88,14849.0,45.5396,45.601,45.5308,45.5571,14849.0
2020-10-23 10:50:00,51.88,51.91,51.82,51.88,33700.0,45.5571,45.5835,45.5044,45.5571,33700.0
2020-10-23 11:00:00,51.88,51.88,51.73,51.76,26802.0,45.5571,45.5571,45.4254,45.4518,26802.0
2020-10-23 11:10:00,51.77,51.82,51.74,51.8,26756.0,45.4605,45.5044,45.4342,45.4869,26756.0
2020-10-23 11:20:00,51.8,51.82,51.75,51.82,16268.0,45.4869,45.5044,45.443,45.5044,16268.0
2020-10-23 11:30:00,51.82,51.89,51.81,51.86,14630.0,45.5044,45.5659,45.4957,45.5396,14630.0
2020-10-23 11:40:00,51.86,51.87,51.74,51.75,29059.0,45.5396,45.5484,45.4342,45.443,29059.0
2020-10-23 11:50:00,51.74,51.8,51.73,51.78,21151.0,45.4342,45.4869,45.4254,45.4693,21151.0
2020-10-23 12:00:00,51.79,51.87,51.78,51.81,40544.0,45.4781,45.5484,45.4693,45.4957,40544.0
2020-10-23 12:10:00,51.82,51.86,51.71,51.76,40731.0,45.5044,45.5396,45.4079,45.4518,40731.0
2020-10-23 12:20:00,51.77,51.77,51.63,51.72,27040.0,45.4605,45.4605,45.3376,45.4166,27040.0
2020-10-23 12:30:00,51.72,51.79,51.71,51.76,16685.0,45.4166,45.4781,45.4079,45.4518,16685.0
2020-10-23 12:40:00,51.76,51.79,51.73,51.78,16441.0,45.4518,45.4781,45.4254,45.4693,16441.0
2020-10-23 12:50:00,51.78,51.78,51.66,51.68,20788.0,45.4693,45.4693,45.3639,45.3815,20788.0
2020-10-23 13:00:00,51.68,51.81,51.68,51.8,19492.0,45.3815,45.4957,45.3815,45.4869,19492.0
2020-10-23 13:10:00,51.8,51.82,51.76,51.8,24009.0,45.4869,45.5044,45.4518,45.4869,24009.0
2020-10-23 13:20:00,51.8,51.87,51.79,51.87,26577.0,45.4869,45.5484,45.4781,45.5484,26577.0
2020-10-23 13:30:00,51.87,51.91,51.85,51.86,15638.0,45.5484,45.5835,45.5308,45.5396,15638.0
2020-10-23 13:40:00,51.86,51.89,51.84,51.89,16628.0,45.5396,45.5659,45.522,45.5659,16628.0
2020-10-23 13:50:00,51.9,51.9,51.84,51.9,12752.0,45.5747,45.5747,45.522,45.5747,12752.0
2020-10-23 14:00:00,51.89,51.9,51.83,51.85,22364.0,45.5659,45.5747,45.5132,45.5308,22364.0
2020-10-23 14:10:00,51.84,51.84,51.78,51.79,19440.0,45.522,45.522,45.4693,45.4781,19440.0
2020-10-23 14:20:00,51.78,51.85,51.76,51.82,23255.0,45.4693,45.5308,45.4518,45.5044,23255.0
2020-10-23 14:30:00,51.82,51.83,51.8,51.82,18297.0,45.5044,45.5132,45.4869,45.5044,18297.0
2020-10-23 14:40:00,51.82,51.83,51.78,51.79,22598.0,45.5044,45.5132,45.4693,45.4781,22598.0
2020-10-23 14:50:00,51.78,51.8,51.75,51.79,23875.0,45.4693,45.4869,45.443,45.4781,23875.0
2020-10-23 15:00:00,51.79,51.81,51.77,51.77,16863.0,45.4781,45.4957,45.4605,45.4605,16863.0
2020-10-23 15:10:00,51.77,51.85,51.77,51.84,35023.0,45.4605,45.5308,45.4605,45.522,35023.0
2020-10-23 15:20:00,51.85,51.86,51.79,51.83,25551.0,45.5308,45.5396,45.4781,45.5132,25551.0
2020-10-23 15:30:00,51.82,51.83,51.78,51.82,38050.0,45.5044,45.5132,45.4693,45.5044,38050.0
2020-10-23 15:40:00,51.83,51.87,51.8,51.83,51783.0,45.5132,45.5484,45.4869,45.5132,51783.0
2020-10-23 15:50:00,51.84,51.88,51.81,51.88,150274.0,45.522,45.5571,45.4957,45.5571,150274.0
2020-10-26 09:30:00,51.67,51.77,51.26,51.33,171835.0,45.3727,45.4605,45.0127,45.0742,171835.0
2020-10-26 09:40:00,51.32,51.46,51.23,51.45,55668.0,45.0654,45.1883,44.9864,45.1795,55668.0
2020-10-26 09:50:00,51.46,51.73,51.45,51.64,59596.0,45.1883,45.4254,45.1795,45.3464,59596.0
2020-10-26 10:00:00,51.62,51.72,51.49,51.72,49307.0,45.3288,45.4166,45.2147,45.4166,49307.0
2020-10-26 10:10:00,51.71,51.71,51.54,51.55,29112.0,45.4079,45.4079,45.2586,45.2674,29112.0
2020-10-26 10:20:00,51.55,51.56,51.43,51.45,31764.0,45.2674,45.2761,45.162,45.1795,31764.0
2020-10-26 10:30:00,51.43,51.45,51.28,51.39,46134.0,45.162,45.1795,45.0303,45.1269,46134.0
2020-10-26 10:40:00,51.39,51.48,51.34,51.4,31446.0,45.1269,45.2059,45.0829,45.1356,31446.0
2020-10-26 10:50:00,51.4,51.43,51.3,51.38,46628.0,45.1356,45.162,45.0478,45.1181,46628.0
2020-10-26 11:00:00,51.38,51.39,51.24,51.26,54939.0,45.1181,45.1269,44.9951,45.0127,54939.0
2020-10-26 11:10:00,51.26,51.41,51.17,51.17,35798.0,45.0127,45.1444,44.9337,44.9337,35798.0
2020-10-26 11:20:00,51.16,51.25,51.07,51.23,64602.0,44.9249,45.0039,44.8459,44.9864,64602.0
2020-10-26 11:30:00,51.24,51.29,51.15,51.28,28675.0,44.9951,45.039,44.9161,45.0303,28675.0
2020-10-26 11:40:00,51.27,51.42,51.26,51.39,33344.0,45.0215,45.1532,45.0127,45.1269,33344.0
2020-10-26 11:50:00,51.37,51.4,51.28,51.31,28857.0,45.1093,45.1356,45.0303,45.0566,28857.0
2020-10-26 12:00:00,51.31,51.37,51.23,51.24,34277.0,45.0566,45.1093,44.9864,44.9951,34277.0
2020-10-26 12:10:00,51.23,51.23,51.09,51.21,24845.0,44.9864,44.9864,44.8634,44.9688,24845.0
2020-10-26 12:20:00,51.21,51.24,51.16,51.23,18125.0,44.9688,44.9951,44.9249,44.9864,18125.0
2020-10-26 12:30:00,51.21,51.21,51.13,51.17,21842.0,44.9688,44.9688,44.8985,44.9337,21842.0
2020-10-26 12:40:00,51.17,51.19,51.11,51.15,15786.0,44.9337,44.9512,44.881,44.9161,15786.0
2020-10-26 12:50:00,51.16,51.29,51.15,51.26,30586.0,44.9249,45.039,44.9161,45.0127,30586.0
2020-10-26 13:00:00,51.26,51.27,51.14,51.2,21893.0,45.0127,45.0215,44.9073,44.96,21893.0
2020-10-26 13:10:00,51.21,51.23,51.07,51.07,27997.0,44.9688,44.9864,44.8459,44.8459,27997.0
2020-10-26 13:20:00,51.06,51.09,50.98,50.98,31576.0,44.8371,44.8634,44.7668,44.7668,31576.0
2020-10-26 13:30:00,50.97,51.05,50.91,51.03,22840.0,44.758,44.8283,44.7054,44.8107,22840.0
2020-10-26 13:40:00,51.03,51.1,50.99,51.1,21017.0,44.8107,44.8722,44.7756,44.8722,21017.0
2020-10-26 13:50:00,51.09,51.2,51.09,51.19,34365.0,44.8634,44.96,44.8634,44.9512,34365.0
2020-10-26 14:00:00,51.18,51.2,51.11,51.14,35917.0,44.9424,44.96,44.881,44.9073,35917.0
2020-10-26 14:10:00,51.14,51.14,51.04,51.08,33848.0,44.9073,44.9073,44.8195,44.8546,33848.0
2020-10-26 14:20:00,51.07,51.12,51.02,51.09,55799.0,44.8459,44.8898,44.8019,44.8634,55799.0
2020-10-26 14:30:00,51.1,51.1,51.0,51.01,28258.0,44.8722,44.8722,44.7844,44.7932,28258.0
2020-10-26 14:40:00,51.01,51.07,50.92,50.95,28315.0,44.7932,44.8459,44.7141,44.7405,28315.0
2020-10-26 14:50:00,50.95,51.04,50.95,51.01,21151.0,44.7405,44.8195,44.7405,44.7932,21151.0
2020-10-26 15:00:00,51.01,51.07,50.96,50.97,22217.0,44.7932,44.8459,44.7493,44.758,22217.0
2020-10-26 15:10:00,50.97,51.0,50.92,50.93,35489.0,44.758,44.7844,44.7141,44.7229,35489.0
2020-10-26 15:20:00,50.93,50.98,50.88,50.91,104322.0,44.7229,44.7668,44.679,44.7054,104322.0
2020-10-26 15:30:00,50.91,51.01,50.87,50.95,84171.0,44.7054,44.7932,44.6702,44.7405,84171.0
2020-10-26 15:40:00,50.95,50.99,50.84,50.87,59609.0,44.7405,44.7756,44.6439,44.6702,59609.0
2020-10-26 15:50:00,50.87,51.21,50.84,51.21,164954.0,44.6702,44.9688,44.6439,44.9688,164954.0
2020-10-27 09:30:00,51.01,51.18,50.93,50.99,89946.0,44.7932,44.9424,44.7229,44.7756,89946.0
2020-10-27 09:40:00,51.0,51.0,50.84,50.88,90012.0,44.7844,44.7844,44.6439,44.679,90012.0
2020-10-27 09:50:00,50.85,51.02,50.83,50.94,58069.0,44.6527,44.8019,44.6351,44.7317,58069.0
2020-10-27 10:00:00,50.95,51.16,50.91,51.11,57280.0,44.7405,44.9249,44.7054,44.881,57280.0
2020-10-27 10:10:00,51.12,51.24,51.12,51.14,38548.0,44.8898,44.9951,44.8898,44.9073,38548.0
2020-10-27 10:20:00,51.13,51.2,51.05,51.18,25720.0,44.8985,44.96,44.8283,44.9424,25720.0
2020-10-27 10:30:00,51.17,51.21,51.1,51.15,20569.0,44.9337,44.9688,44.8722,44.9161,20569.0
2020-10-27 10:40:00,51.14,51.15,51.03,51.12,14698.0,44.9073,44.9161,44.8107,44.8898,14698.0
2020-10-27 10:50:00,51.14,51.15,50.95,50.96,25447.0,44.9073,44.9161,44.7405,44.7493,25447.0
2020-10-27 11:00:00,50.95,50.97,50.88,50.92,32322.0,44.7405,44.758,44.679,44.7141,32322.0
2020-10-27 11:10:00,50.91,50.94,50.82,50.86,56216.0,44.7054,44.7317,44.6263,44.6614,56216.0
2020-10-27 11:20:00,50.86,50.86,50.8,50.82,24754.0,44.6614,44.6614,44.6088,44.6263,24754.0
2020-10-27 11:30:00,50.81,50.88,50.76,50.88,25648.0,44.6175,44.679,44.5736,44.679,25648.0
2020-10-27 11:40:00,50.88,50.91,50.82,50.85,27513.0,44.679,44.7054,44.6263,44.6527,27513.0
2020-10-27 11:50:00,50.85,50.99,50.85,50.98,20525.0,44.6527,44.7756,44.6527,44.7668,20525.0
2020-10-27 12:00:00,51.0,51.03,50.95,51.0,20399.0,44.7844,44.8107,44.7405,44.7844,20399.0
2020-10-27 12:10:00,51.0,51.1,50.95,51.08,42206.0,44.7844,44.8722,44.7405,44.8546,42206.0
2020-10-27 12:20:00,51.06,51.1,51.04,51.04,13444.0,44.8371,44.8722,44.8195,44.8195,13444.0
2020-10-27 12:30:00,51.04,51.05,50.94,50.97,22176.0,44.8195,44.8283,44.7317,44.758,22176.0
2020-10-27 12:40:00,50.98,51.0,50.9,50.9,15078.0,44.7668,44.7844,44.6966,44.6966,15078.0
2020-10-27 12:50:00,50.91,50.99,50.88,50.99,15729.0,44.7054,44.7756,44.679,44.7756,15729.0
2020-10-27 13:00:00,50.98,51.0,50.94,50.96,21985.0,44.7668,44.7844,44.7317,44.7493,21985.0
2020-10-27 13:10:00,50.97,51.06,50.97,51.02,26997.0,44.758,44.8371,44.758,44.8019,26997.0
2020-10-27 13:20:00,51.02,51.09,50.96,51.07,30414.0,44.8019,44.8634,44.7493,44.8459,30414.0
2020-10-27 13:30:00,51.06,51.12,51.03,51.04,32018.0,44.8371,44.8898,44.8107,44.8195,32018.0
2020-10-27 13:40:00,51.05,51.06,51.0,51.04,16933.0,44.8283,44.8371,44.7844,44.8195,16933.0
2020-10-27 13:50:00,51.05,51.06,51.0,51.0,15819.0,44.8283,44.8371,44.7844,44.7844,15819.0
2020-10-27 14:00:00,51.0,51.03,50.98,51.01,16813.0,44.7844,44.8107,44.7668,44.7932,16813.0
2020-10-27 14:10:00,51.0,51.02,50.93,50.93,26664.0,44.7844,44.8019,44.7229,44.7229,26664.0
2020-10-27 14:20:00,50.93,50.99,50.93,50.95,21298.0,44.7229,44.7756,44.7229,44.7405,21298.0
2020-10-27 14:30:00,50.96,50.96,50.88,50.89,31269.0,44.7493,44.7493,44.679,44.6878,31269.0
2020-10-27 14:40:00,50.89,50.9,50.77,50.79,39098.0,44.6878,44.6966,44.5824,44.6,39098.0
2020-10-27 14:50:00,50.79,50.8,50.72,50.75,33535.0,44.6,44.6088,44.5385,44.5649,33535.0
2020-10-27 15:00:00,50.75,50.77,50.63,50.69,40417.0,44.5649,44.5824,44.4595,44.5122,40417.0
2020-10-27 15:10:00,50.69,50.7,50.57,50.63,48215.0,44.5122,44.5209,44.4068,44.4595,48215.0
2020-10-27 15:20:00,50.63,50.68,50.61,50.64,55528.0,44.4595,44.5034,44.4419,44.4683,55528.0
2020-10-27 15:30:00,50.63,50.65,50.55,50.58,80035.0,44.4595,44.477,44.3892,44.4156,80035.0
2020-10-27 15:40:00,50.59,50.61,50.45,50.49,108775.0,44.4244,44.4419,44.3014,44.3365,108775.0
2020-10-27 15:50:00,50.48,50.5,50.36,50.36,432328.0,44.3278,44.3453,44.2224,44.2224,432328.0
2020-10-28 09:30:00,49.7,50.52,49.58,50.46,207437.0,43.6428,44.3629,43.5374,44.3102,207437.0
2020-10-28 09:40:00,50.49,50.92,50.36,50.37,167164.0,44.3365,44.7141,44.2224,44.2312,167164.0
2020-10-28 09:50:00,50.38,50.76,50.35,50.54,64570.0,44.2399,44.5736,44.2136,44.3804,64570.0
2020-10-28 10:00:00,50.52,50.53,50.3,50.36,66058.0,44.3629,44.3717,44.1697,44.2224,66058.0
2020-10-28 10:10:00,50.35,50.38,49.95,49.97,133494.0,44.2136,44.2399,43.8624,43.8799,133494.0
2020-10-28 10:20:00,49.98,50.07,49.64,49.71,144144.0,43.8887,43.9677,43.5901,43.6516,144144.0
2020-10-28 10:30:00,49.71,49.92,49.59,49.73,135548.0,43.6516,43.836,43.5462,43.6692,135548.0
2020-10-28 10:40:00,49.73,49.83,49.64,49.65,90856.0,43.6692,43.757,43.5901,43.5989,90856.0
2020-10-28 10:50:00,49.66,49.8,49.54,49.75,60774.0,43.6077,43.7306,43.5023,43.6867,60774.0
2020-10-28 11:00:00,49.74,49.83,49.62,49.76,61674.0,43.6779,43.757,43.5726,43.6955,61674.0
2020-10-28 11:10:00,49.76,49.76,49.62,49.64,61383.0,43.6955,43.6955,43.5726,43.5901,61383.0
2020-10-28 11:20:00,49.65,49.73,49.62,49.72,75811.0,43.5989,43.6692,43.5726,43.6604,75811.0
2020-10-28 11:30:00,49.72,49.73,49.63,49.68,51313.0,43.6604,43.6692,43.5814,43.6253,51313.0
2020-10-28 11:40:00,49.66,49.91,49.65,49.86,37419.0,43.6077,43.8272,43.5989,43.7833,37419.0
2020-10-28 11:50:00,49.88,50.05,49.88,49.97,34478.0,43.8009,43.9502,43.8009,43.8799,34478.0
2020-10-28 12:00:00,49.95,50.02,49.91,49.95,36619.0,43.8624,43.9238,43.8272,43.8624,36619.0
2020-10-28 12:10:00,49.95,50.01,49.94,49.98,16604.0,43.8624,43.915,43.8536,43.8887,16604.0
2020-10-28 12:20:00,49.98,49.99,49.86,49.86,30211.0,43.8887,43.8975,43.7833,43.7833,30211.0
2020-10-28 12:30:00,49.86,49.91,49.7,49.7,30224.0,43.7833,43.8272,43.6428,43.6428,30224.0
2020-10-28 12:40:00,49.7,49.75,49.67,49.71,28074.0,43.6428,43.6867,43.6165,43.6516,28074.0
2020-10-28 12:50:00,49.7,49.73,49.6,49.7,35265.0,43.6428,43.6692,43.555,43.6428,35265.0
2020-10-28 13:00:00,49.7,49.7,49.56,49.57,34444.0,43.6428,43.6428,43.5199,43.5287,34444.0
2020-10-28 13:10:00,49.56,49.59,49.49,49.56,22780.0,43.5199,43.5462,43.4584,43.5199,22780.0
2020-10-28 13:20:00,49.55,49.68,49.5,49.68,29431.0,43.5111,43.6253,43.4672,43.6253,29431.0
2020-10-28 13:30:00,49.66,49.74,49.6,49.67,26391.0,43.6077,43.6779,43.555,43.6165,26391.0
2020-10-28 13:40:00,49.69,49.78,49.65,49.74,28514.0,43.634,43.7131,43.5989,43.6779,28514.0
2020-10-28 13:50:00,49.74,49.74,49.67,49.72,28353.0,43.6779,43.6779,43.6165,43.6604,28353.0
2020-10-28 14:00:00,49.71,49.79,49.66,49.76,33244.0,43.6516,43.7219,43.6077,43.6955,33244.0
2020-10-28 14:10:00,49.76,49.76,49.57,49.61,29265.0,43.6955,43.6955,43.5287,43.5638,29265.0
2020-10-28 14:20:00,49.62,49.87,49.61,49.84,26103.0,43.5726,43.7921,43.5638,43.7658,26103.0
2020-10-28 14:30:00,49.84,49.88,49.7,49.71,22726.0,43.7658,43.8009,43.6428,43.6516,22726.0
2020-10-28 14:40:00,49.72,49.88,49.7,49.84,28264.0,43.6604,43.8009,43.6428,43.7658,28264.0
2020-10-28 14:50:00,49.84,49.87,49.66,49.79,32281.0,43.7658,43.7921,43.6077,43.7219,32281.0
2020-10-28 15:00:00,49.79,49.8,49.64,49.67,35540.0,43.7219,43.7306,43.5901,43.6165,35540.0
2020-10-28 15:10:00,49.66,49.73,49.62,49.64,31575.0,43.6077,43.6692,43.5726,43.5901,31575.0
2020-10-28 15:20:00,49.64,49.81,49.59,49.75,37319.0,43.5901,43.7394,43.5462,43.6867,37319.0
2020-10-28 15:30:00,49.76,49.9,49.75,49.77,75358.0,43.6955,43.8184,43.6867,43.7043,75358.0
2020-10-28 15:40:00,49.77,49.81,49.63,49.65,101318.0,43.7043,43.7394,43.5814,43.5989,101318.0
2020-10-28 15:50:00,49.65,49.66,49.46,49.52,254734.0,43.5989,43.6077,43.4321,43.4848,254734.0
2020-10-29 09:30:00,49.38,49.44,49.08,49.08,121075.0,43.3618,43.4145,43.0984,43.0984,121075.0
2020-10-29 09:40:00,49.08,49.23,48.93,49.11,110158.0,43.0984,43.2301,42.9667,43.1247,110158.0
2020-10-29 09:50:00,49.12,49.49,49.07,49.33,191586.0,43.1335,43.4584,43.0896,43.3179,191586.0
2020-10-29 10:00:00,49.33,49.45,49.27,49.34,40228.0,43.3179,43.4233,43.2652,43.3267,40228.0
2020-10-29 10:10:00,49.37,49.55,49.32,49.53,55888.0,43.353,43.5111,43.3091,43.4935,55888.0
2020-10-29 10:20:00,49.54,49.68,49.52,49.58,49233.0,43.5023,43.6253,43.4848,43.5374,49233.0
2020-10-29 10:30:00,49.59,49.81,49.58,49.77,67651.0,43.5462,43.7394,43.5374,43.7043,67651.0
2020-10-29 10:40:00,49.76,49.77,49.68,49.73,25083.0,43.6955,43.7043,43.6253,43.6692,25083.0
2020-10-29 10:50:00,49.73,49.84,49.72,49.77,33132.0,43.6692,43.7658,43.6604,43.7043,33132.0
2020-10-29 11:00:00,49.76,49.78,49.51,49.51,49825.0,43.6955,43.7131,43.476,43.476,49825.0
2020-10-29 11:10:00,49.52,49.64,49.49,49.61,65115.0,43.4848,43.5901,43.4584,43.5638,65115.0
2020-10-29 11:20:00,49.62,49.62,49.44,49.44,70714.0,43.5726,43.5726,43.4145,43.4145,70714.0
2020-10-29 11:30:00,49.45,49.53,49.39,49.5,166578.0,43.4233,43.4935,43.3706,43.4672,166578.0
2020-10-29 11:40:00,49.49,49.52,49.24,49.33,56988.0,43.4584,43.4848,43.2389,43.3179,56988.0
2020-10-29 11:50:00,49.34,49.42,49.29,49.36,52411.0,43.3267,43.3969,43.2828,43.3443,52411.0
2020-10-29 12:00:00,49.37,49.4,49.17,49.17,40388.0,43.353,43.3794,43.1774,43.1774,40388.0
2020-10-29 12:10:00,49.16,49.34,49.15,49.34,56104.0,43.1686,43.3267,43.1599,43.3267,56104.0
2020-10-29 12:20:00,49.34,49.35,49.27,49.27,35692.0,43.3267,43.3355,43.2652,43.2652,35692.0
2020-10-29 12:30:00,49.27,49.4,49.25,49.39,35319.0,43.2652,43.3794,43.2477,43.3706,35319.0
2020-10-29 12:40:00,49.4,49.55,49.4,49.49,36554.0,43.3794,43.5111,43.3794,43.4584,36554.0
2020-10-29 12:50:00,49.5,49.52,49.42,49.48,48623.0,43.4672,43.4848,43.3969,43.4496,48623.0
2020-10-29 13:00:00,49.49,49.5,49.38,49.43,50018.0,43.4584,43.4672,43.3618,43.4057,50018.0
2020-10-29 13:10:00,49.45,49.45,49.34,49.38,24320.0,43.4233,43.4233,43.3267,43.3618,24320.0
2020-10-29 13:20:00,49.39,49.51,49.36,49.5,42242.0,43.3706,43.476,43.3443,43.4672,42242.0
2020-10-29 13:30:00,49.51,49.69,49.5,49.68,84582.0,43.476,43.634,43.4672,43.6253,84582.0
2020-10-29 13:40:00,49.69,49.8,49.67,49.8,46299.0,43.634,43.7306,43.6165,43.7306,46299.0
2020-10-29 13:50:00,49.8,49.86,49.76,49.83,43173.0,43.7306,43.7833,43.6955,43.757,43173.0
2020-10-29 14:00:00,49.84,49.94,49.84,49.93,93805.0,43.7658,43.8536,43.7658,43.8448,93805.0
2020-10-29 14:10:00,49.92,50.06,49.88,50.04,54525.0,43.836,43.9589,43.8009,43.9414,54525.0
2020-10-29 14:20:00,50.04,50.23,49.99,50.19,64186.0,43.9414,44.1082,43.8975,44.0731,64186.0
2020-10-29 14:30:00,50.2,50.28,50.14,50.18,29122.0,44.0819,44.1521,44.0292,44.0643,29122.0
2020-10-29 14:40:00,50.19,50.21,50.04,50.04,20833.0,44.0731,44.0907,43.9414,43.9414,20833.0
2020-10-29 14:50:00,50.04,50.15,50.03,50.12,27199.0,43.9414,44.038,43.9326,44.0116,27199.0
2020-10-29 15:00:00,50.13,50.18,50.07,50.07,42268.0,44.0204,44.0643,43.9677,43.9677,42268.0
2020-10-29 15:10:00,50.08,50.08,49.9,49.99,65671.0,43.9765,43.9765,43.8184,43.8975,65671.0
2020-10-29 15:20:00,49.98,50.11,49.96,50.06,51265.0,43.8887,44.0029,43.8711,43.9589,51265.0
2020-10-29 15:30:00,50.07,50.08,49.95,50.0,67357.0,43.9677,43.9765,43.8624,43.9063,67357.0
2020-10-29 15:40:00,49.99,50.05,49.86,50.03,75798.0,43.8975,43.9502,43.7833,43.9326,75798.0
2020-10-29 15:50:00,50.01,50.17,49.9,49.92,217498.0,43.915,44.0555,43.8184,43.836,217498.0
2020-10-30 09:30:00,48.0,48.26,47.4,47.73,287856.0,42.15,42.3783,41.6231,41.9129,287856.0
2020-10-30 09:40:00,47.73,48.09,47.13,47.16,217330.0,41.9129,42.229,41.386,41.4124,217330.0
2020-10-30 09:50:00,47.13,49.58,47.13,47.99,222902.0,41.386,43.5374,41.386,42.1412,222902.0
2020-10-30 10:00:00,47.99,48.12,47.8,47.89,84847.0,42.1412,42.2554,41.9744,42.0534,84847.0
2020-10-30 10:10:00,47.98,47.99,47.15,47.15,132798.0,42.1324,42.1412,41.4036,41.4036,132798.0
2020-10-30 10:20:00,47.21,47.36,46.99,47.0,96158.0,41.4563,41.588,41.2631,41.2719,96158.0
2020-10-30 10:30:00,47.04,47.15,46.9,47.1,74002.0,41.307,41.4036,41.1841,41.3597,74002.0
2020-10-30 10:40:00,47.11,47.11,46.65,46.72,63969.0,41.3685,41.3685,40.9645,41.026,63969.0
2020-10-30 10:50:00,46.72,47.03,46.66,46.81,61476.0,41.026,41.2982,40.9733,41.105,61476.0
2020-10-30 11:00:00,46.82,46.99,46.69,46.75,74467.0,41.1138,41.2631,40.9997,41.0524,74467.0
2020-10-30 11:10:00,46.76,47.09,46.76,46.79,56091.0,41.0611,41.3509,41.0611,41.0875,56091.0
2020-10-30 11:20:00,46.78,47.03,46.72,46.87,68615.0,41.0787,41.2982,41.026,41.1577,68615.0
2020-10-30 11:30:00,46.87,46.95,46.75,46.76,50014.0,41.1577,41.228,41.0524,41.0611,50014.0
2020-10-30 11:40:00,46.75,47.02,46.73,47.02,49276.0,41.0524,41.2894,41.0348,41.2894,49276.0
2020-10-30 11:50:00,47.02,47.03,46.85,46.9,60082.0,41.2894,41.2982,41.1402,41.1841,60082.0
2020-10-30 12:00:00,46.89,46.98,46.76,46.78,58892.0,41.1753,41.2543,41.0611,41.0787,58892.0
2020-10-30 12:10:00,46.78,46.83,46.68,46.83,45464.0,41.0787,41.1226,40.9909,41.1226,45464.0
2020-10-30 12:20:00,46.82,46.98,46.76,46.89,44198.0,41.1138,41.2543,41.0611,41.1753,44198.0
2020-10-30 12:30:00,46.91,46.91,46.72,46.75,30926.0,41.1929,41.1929,41.026,41.0524,30926.0
2020-10-30 12:40:00,46.76,46.87,46.69,46.84,44453.0,41.0611,41.1577,40.9997,41.1314,44453.0
2020-10-30 12:50:00,46.82,46.84,46.6,46.6,41386.0,41.1138,41.1314,40.9206,40.9206,41386.0
2020-10-30 13:00:00,46.59,46.65,46.3,46.34,112185.0,40.9119,40.9645,40.6572,40.6923,112185.0
2020-10-30 13:10:00,46.36,46.39,46.21,46.23,59423.0,40.7099,40.7362,40.5782,40.5957,59423.0
2020-10-30 13:20:00,46.21,46.25,46.13,46.19,42512.0,40.5782,40.6133,40.5079,40.5606,42512.0
2020-10-30 13:30:00,46.19,46.22,45.97,46.12,85089.0,40.5606,40.5869,40.3674,40.4991,85089.0
2020-10-30 13:40:00,46.1,46.37,46.09,46.34,80567.0,40.4816,40.7187,40.4728,40.6923,80567.0
2020-10-30 13:50:00,46.36,46.48,46.29,46.45,47784.0,40.7099,40.8153,40.6484,40.7889,47784.0
2020-10-30 14:00:00,46.44,46.52,46.33,46.5,64607.0,40.7801,40.8504,40.6835,40.8328,64607.0
2020-10-30 14:10:00,46.5,46.5,46.32,46.35,50795.0,40.8328,40.8328,40.6748,40.7011,50795.0
2020-10-30 14:20:00,46.34,46.37,46.08,46.1,56384.0,40.6923,40.7187,40.464,40.4816,56384.0
2020-10-30 14:30:00,46.1,46.15,45.91,45.95,84617.0,40.4816,40.5255,40.3147,40.3499,84617.0
2020-10-30 14:40:00,45.94,45.94,45.71,45.91,86140.0,40.3411,40.3411,40.1391,40.3147,86140.0
2020-10-30 14:50:00,45.91,45.96,45.78,45.81,61357.0,40.3147,40.3586,40.2006,40.2269,61357.0
2020-10-30 15:00:00,45.8,45.83,45.68,45.79,92396.0,40.2181,40.2445,40.1128,40.2094,92396.0
2020-10-30 15:10:00,45.78,45.92,45.76,45.83,91153.0,40.2006,40.3235,40.183,40.2445,91153.0
2020-10-30 15:20:00,45.84,45.94,45.82,45.9,96419.0,40.2533,40.3411,40.2357,40.3059,96419.0
2020-10-30 15:30:00,45.9,45.94,45.7,45.78,145989.0,40.3059,40.3411,40.1303,40.2006,145989.0
2020-10-30 15:40:00,45.78,45.97,45.75,45.82,192098.0,40.2006,40.3674,40.1742,40.2357,192098.0
2020-10-30 15:50:00,45.82,46.27,45.81,46.25,513390.0,40.2357,40.6309,40.2269,40.6133,513390.0
2020-11-02 09:30:00,47.15,47.58,46.95,47.03,156576.0,41.4036,41.7812,41.228,41.2982,156576.0
2020-11-02 09:40:00,47.01,47.73,46.95,47.69,80008.0,41.2807,41.9129,41.228,41.8778,80008.0
2020-11-02 09:50:00,47.67,47.79,47.54,47.79,72201.0,41.8602,41.9656,41.7461,41.9656,72201.0
2020-11-02 10:00:00,47.79,48.17,47.76,48.04,106903.0,41.9656,42.2993,41.9393,42.1851,106903.0
2020-11-02 10:10:00,48.05,48.16,47.96,48.06,120900.0,42.1939,42.2905,42.1149,42.2027,120900.0
2020-11-02 10:20:00,48.04,48.07,47.85,47.91,56467.0,42.1851,42.2115,42.0183,42.071,56467.0
2020-11-02 10:30:00,47.9,48.0,47.79,47.91,120597.0,42.0622,42.15,41.9656,42.071,120597.0
2020-11-02 10:40:00,47.9,48.01,47.8,47.83,90346.0,42.0622,42.1588,41.9744,42.0007,90346.0
2020-11-02 10:50:00,47.84,47.92,47.8,47.87,61967.0,42.0095,42.0798,41.9744,42.0359,61967.0
2020-11-02 11:00:00,47.87,48.16,47.87,48.13,215650.0,42.0359,42.2905,42.0359,42.2642,215650.0
2020-11-02 11:10:00,48.13,48.16,47.98,48.05,60735.0,42.2642,42.2905,42.1324,42.1939,60735.0
2020-11-02 11:20:00,48.06,48.2,47.99,48.18,55674.0,42.2027,42.3256,42.1412,42.3081,55674.0
2020-11-02 11:30:00,48.19,48.28,48.14,48.22,48423.0,42.3169,42.3959,42.2729,42.3432,48423.0
2020-11-02 11:40:00,48.23,48.31,48.23,48.29,67848.0,42.352,42.4222,42.352,42.4047,67848.0
2020-11-02 11:50:00,48.28,48.29,48.19,48.21,42942.0,42.3959,42.4047,42.3169,42.3344,42942.0
2020-11-02 12:00:00,48.21,48.31,48.1,48.27,78788.0,42.3344,42.4222,42.2378,42.3871,78788.0
2020-11-02 12:10:00,48.27,48.34,48.23,48.32,60925.0,42.3871,42.4486,42.352,42.431,60925.0
2020-11-02 12:20:00,48.32,48.4,48.28,48.39,84431.0,42.431,42.5013,42.3959,42.4925,84431.0
2020-11-02 12:30:00,48.4,48.41,48.27,48.32,76030.0,42.5013,42.51,42.3871,42.431,76030.0
2020-11-02 12:40:00,48.32,48.32,48.23,48.24,65831.0,42.431,42.431,42.352,42.3608,65831.0
2020-11-02 12:50:00,48.25,48.32,48.21,48.32,42116.0,42.3695,42.431,42.3344,42.431,42116.0
2020-11-02 13:00:00,48.32,48.34,48.19,48.23,80155.0,42.431,42.4486,42.3169,42.352,80155.0
2020-11-02 13:10:00,48.23,48.32,48.19,48.24,80111.0,42.352,42.431,42.3169,42.3608,80111.0
2020-11-02 13:20:00,48.24,48.25,48.15,48.2,64860.0,42.3608,42.3695,42.2817,42.3256,64860.0
2020-11-02 13:30:00,48.18,48.31,48.18,48.22,52359.0,42.3081,42.4222,42.3081,42.3432,52359.0
2020-11-02 13:40:00,48.23,48.26,48.14,48.18,45685.0,42.352,42.3783,42.2729,42.3081,45685.0
2020-11-02 13:50:00,48.17,48.18,48.04,48.05,129138.0,42.2993,42.3081,42.1851,42.1939,129138.0
2020-11-02 14:00:00,48.06,48.17,48.04,48.15,46899.0,42.2027,42.2993,42.1851,42.2817,46899.0
2020-11-02 14:10:00,48.15,48.2,48.11,48.12,81761.0,42.2817,42.3256,42.2466,42.2554,81761.0
2020-11-02 14:20:00,48.12,48.29,48.1,48.29,65762.0,42.2554,42.4047,42.2378,42.4047,65762.0
2020-11-02 14:30:00,48.3,48.42,48.26,48.39,66701.0,42.4134,42.5188,42.3783,42.4925,66701.0
2020-11-02 14:40:00,48.38,48.46,48.36,48.4,104312.0,42.4837,42.5539,42.4661,42.5013,104312.0
2020-11-02 14:50:00,48.4,48.44,48.38,48.43,60227.0,42.5013,42.5364,42.4837,42.5276,60227.0
2020-11-02 15:00:00,48.43,48.51,48.42,48.43,50053.0,42.5276,42.5979,42.5188,42.5276,50053.0
2020-11-02 15:10:00,48.43,48.53,48.4,48.51,60577.0,42.5276,42.6154,42.5013,42.5979,60577.0
2020-11-02 15:20:00,48.51,48.52,48.44,48.47,52798.0,42.5979,42.6066,42.5364,42.5627,52798.0
2020-11-02 15:30:00,48.47,48.58,48.4,48.42,143194.0,42.5627,42.6593,42.5013,42.5188,143194.0
2020-11-02 15:40:00,48.42,48.46,48.32,48.42,186798.0,42.5188,42.5539,42.431,42.5188,186798.0
2020-11-02 15:50:00,48.43,48.57,48.34,48.56,386587.0,42.5276,42.6505,42.4486,42.6418,386587.0
2020-11-03 09:30:00,49.32,49.6,49.04,49.07,129806.0,43.3091,43.555,43.0633,43.0896,129806.0
2020-11-03 09:40:00,49.07,49.13,48.89,48.91,86825.0,43.0896,43.1423,42.9315,42.9491,86825.0
2020-11-03 09:50:00,48.88,49.14,48.86,49.09,34773.0,42.9228,43.1511,42.9052,43.1072,34773.0
2020-11-03 10:00:00,49.08,49.23,48.97,49.13,38343.0,43.0984,43.2301,43.0018,43.1423,38343.0
2020-11-03 10:10:00,49.13,49.39,49.07,49.35,31904.0,43.1423,43.3706,43.0896,43.3355,31904.0
2020-11-03 10:20:00,49.37,49.46,49.35,49.39,31150.0,43.353,43.4321,43.3355,43.3706,31150.0
2020-11-03 10:30:00,49.39,49.43,49.3,49.33,31594.0,43.3706,43.4057,43.2916,43.3179,31594.0
2020-11-03 10:40:00,49.33,49.38,49.23,49.32,24537.0,43.3179,43.3618,43.2301,43.3091,24537.0
2020-11-03 10:50:00,49.32,49.33,49.11,49.15,29858.0,43.3091,43.3179,43.1247,43.1599,29858.0
2020-11-03 11:00:00,49.16,49.23,49.0,49.07,31369.0,43.1686,43.2301,43.0281,43.0896,31369.0
2020-11-03 11:10:00,49.03,49.04,48.91,48.91,45120.0,43.0545,43.0633,42.9491,42.9491,45120.0
2020-11-03 11:20:00,48.93,48.95,48.74,48.74,32911.0,42.9667,42.9842,42.7998,42.7998,32911.0
2020-11-03 11:30:00,48.75,48.78,48.66,48.72,58047.0,42.8086,42.8349,42.7296,42.7823,58047.0
2020-11-03 11:40:00,48.72,48.73,48.58,48.68,30923.0,42.7823,42.791,42.6593,42.7471,30923.0
2020-11-03 11:50:00,48.69,48.71,48.49,48.51,36650.0,42.7559,42.7735,42.5803,42.5979,36650.0
2020-11-03 12:00:00,48.52,48.58,48.43,48.45,56268.0,42.6066,42.6593,42.5276,42.5452,56268.0
2020-11-03 12:10:00,48.45,48.51,48.44,48.46,24221.0,42.5452,42.5979,42.5364,42.5539,24221.0
2020-11-03 12:20:00,48.47,48.5,48.43,48.48,23701.0,42.5627,42.5891,42.5276,42.5715,23701.0
2020-11-03 12:30:00,48.48,48.5,48.44,48.45,25699.0,42.5715,42.5891,42.5364,42.5452,25699.0
2020-11-03 12:40:00,48.45,48.45,48.35,48.36,30374.0,42.5452,42.5452,42.4574,42.4661,30374.0
2020-11-03 12:50:00,48.36,48.36,48.18,48.21,46576.0,42.4661,42.4661,42.3081,42.3344,46576.0
2020-11-03 13:00:00,48.21,48.25,48.19,48.25,25063.0,42.3344,42.3695,42.3169,42.3695,25063.0
2020-11-03 13:10:00,48.25,48.26,48.12,48.14,48912.0,42.3695,42.3783,42.2554,42.2729,48912.0
2020-11-03 13:20:00,48.14,48.18,48.08,48.12,55494.0,42.2729,42.3081,42.2203,42.2554,55494.0
2020-11-03 13:30:00,48.13,48.18,48.05,48.06,58755.0,42.2642,42.3081,42.1939,42.2027,58755.0
2020-11-03 13:40:00,48.06,48.07,48.0,48.01,85045.0,42.2027,42.2115,42.15,42.1588,85045.0
2020-11-03 13:50:00,48.02,48.04,47.9,47.92,75013.0,42.1676,42.1851,42.0622,42.0798,75013.0
2020-11-03 14:00:00,47.92,47.97,47.73,47.75,148286.0,42.0798,42.1237,41.9129,41.9305,148286.0
2020-11-03 14:10:00,47.75,47.82,47.64,47.7,116055.0,41.9305,41.9919,41.8339,41.8866,116055.0
2020-11-03 14:20:00,47.7,47.76,47.57,47.65,90538.0,41.8866,41.9393,41.7724,41.8427,90538.0
2020-11-03 14:30:00,47.66,47.79,47.66,47.68,63515.0,41.8514,41.9656,41.8514,41.869,63515.0
2020-11-03 14:40:00,47.68,47.7,47.58,47.65,145342.0,41.869,41.8866,41.7812,41.8427,145342.0
2020-11-03 14:50:00,47.65,47.66,47.51,47.52,197698.0,41.8427,41.8514,41.7197,41.7285,197698.0
2020-11-03 15:00:00,47.53,47.53,47.39,47.43,129100.0,41.7373,41.7373,41.6144,41.6495,129100.0
2020-11-03 15:10:00,47.43,47.54,47.4,47.51,139918.0,41.6495,41.7461,41.6231,41.7197,139918.0
2020-11-03 15:20:00,47.52,47.79,47.5,47.77,257872.0,41.7285,41.9656,41.7109,41.948,257872.0
2020-11-03 15:30:00,47.77,48.02,47.77,47.99,142821.0,41.948,42.1676,41.948,42.1412,142821.0
2020-11-03 15:40:00,47.99,48.15,47.98,48.14,153956.0,42.1412,42.2817,42.1324,42.2729,153956.0
2020-11-03 15:50:00,48.13,48.2,47.88,47.88,387311.0,42.2642,42.3256,42.0446,42.0446,387311.0
2020-11-04 09:30:00,48.03,48.1,46.88,46.9,83551.0,42.1764,42.2378,41.1665,41.1841,83551.0
2020-11-04 09:40:00,46.94,47.27,46.81,47.15,90373.0,41.2192,41.509,41.105,41.4036,90373.0
2020-11-04 09:50:00,47.17,47.63,47.11,47.58,47795.0,41.4212,41.8251,41.3685,41.7812,47795.0
2020-11-04 10:00:00,47.57,47.76,47.51,47.68,52587.0,41.7724,41.9393,41.7197,41.869,52587.0
2020-11-04 10:10:00,47.7,47.71,47.54,47.62,42156.0,41.8866,41.8954,41.7461,41.8163,42156.0
2020-11-04 10:20:00,47.63,47.81,47.54,47.56,51867.0,41.8251,41.9832,41.7461,41.7636,51867.0
2020-11-04 10:30:00,47.58,47.71,47.53,47.56,55627.0,41.7812,41.8954,41.7373,41.7636,55627.0
2020-11-04 10:40:00,47.57,47.62,47.51,47.56,22451.0,41.7724,41.8163,41.7197,41.7636,22451.0
2020-11-04 10:50:00,47.56,47.63,47.56,47.6,39375.0,41.7636,41.8251,41.7636,41.7988,39375.0
2020-11-04 11:00:00,47.6,47.66,47.48,47.48,42230.0,41.7988,41.8514,41.6934,41.6934,42230.0
2020-11-04 11:10:00,47.48,47.48,47.27,47.37,40074.0,41.6934,41.6934,41.509,41.5968,40074.0
2020-11-04 11:20:00,47.37,47.52,47.35,47.49,49353.0,41.5968,41.7285,41.5792,41.7022,49353.0
2020-11-04 11:30:00,47.49,47.55,47.47,47.48,45389.0,41.7022,41.7549,41.6846,41.6934,45389.0
2020-11-04 11:40:00,47.49,47.53,47.39,47.46,48754.0,41.7022,41.7373,41.6144,41.6758,48754.0
2020-11-04 11:50:00,47.48,47.63,47.45,47.55,41744.0,41.6934,41.8251,41.667,41.7549,41744.0
2020-11-04 12:00:00,47.55,47.58,47.49,47.54,49081.0,41.7549,41.7812,41.7022,41.7461,49081.0
2020-11-04 12:10:00,47.54,47.57,47.48,47.53,53265.0,41.7461,41.7724,41.6934,41.7373,53265.0
2020-11-04 12:20:00,47.55,47.59,47.47,47.48,120121.0,41.7549,41.79,41.6846,41.6934,120121.0
2020-11-04 12:30:00,47.49,47.5,47.42,47.48,37845.0,41.7022,41.7109,41.6407,41.6934,37845.0
2020-11-04 12:40:00,47.48,47.51,47.39,47.4,30683.0,41.6934,41.7197,41.6144,41.6231,30683.0
2020-11-04 12:50:00,47.41,47.46,47.37,47.45,23269.0,41.6319,41.6758,41.5968,41.667,23269.0
2020-11-04 13:00:00,47.45,47.49,47.41,47.42,31878.0,41.667,41.7022,41.6319,41.6407,31878.0
2020-11-04 13:10:00,47.42,47.48,47.31,47.33,33888.0,41.6407,41.6934,41.5441,41.5617,33888.0
2020-11-04 13:20:00,47.34,47.35,47.23,47.23,30396.0,41.5704,41.5792,41.4739,41.4739,30396.0
2020-11-04 13:30:00,47.24,47.25,47.09,47.13,71295.0,41.4826,41.4914,41.3509,41.386,71295.0
2020-11-04 13:40:00,47.13,47.14,46.95,46.97,69890.0,41.386,41.3948,41.228,41.2455,69890.0
2020-11-04 13:50:00,46.97,46.98,46.87,46.9,60989.0,41.2455,41.2543,41.1577,41.1841,60989.0
2020-11-04 14:00:00,46.9,46.93,46.81,46.83,49772.0,41.1841,41.2104,41.105,41.1226,49772.0
2020-11-04 14:10:00,46.82,46.86,46.76,46.82,36884.0,41.1138,41.1489,41.0611,41.1138,36884.0
2020-11-04 14:20:00,46.82,46.86,46.76,46.83,46316.0,41.1138,41.1489,41.0611,41.1226,46316.0
2020-11-04 14:30:00,46.84,46.85,46.7,46.71,52078.0,41.1314,41.1402,41.0084,41.0172,52078.0
2020-11-04 14:40:00,46.7,46.72,46.61,46.7,65463.0,41.0084,41.026,40.9294,41.0084,65463.0
2020-11-04 14:50:00,46.7,46.73,46.64,46.7,55655.0,41.0084,41.0348,40.9558,41.0084,55655.0
2020-11-04 15:00:00,46.7,46.77,46.61,46.67,88857.0,41.0084,41.0699,40.9294,40.9821,88857.0
2020-11-04 15:10:00,46.68,46.77,46.63,46.77,95087.0,40.9909,41.0699,40.947,41.0699,95087.0
2020-11-04 15:20:00,46.77,46.87,46.72,46.73,84778.0,41.0699,41.1577,41.026,41.0348,84778.0
2020-11-04 15:30:00,46.74,46.91,46.73,46.78,100198.0,41.0436,41.1929,41.0348,41.0787,100198.0
2020-11-04 15:40:00,46.77,46.81,46.65,46.7,103357.0,41.0699,41.105,40.9645,41.0084,103357.0
2020-11-04 15:50:00,46.67,46.73,46.46,46.51,352025.0,40.9821,41.0348,40.7977,40.8416,352025.0
2020-11-05 09:30:00,47.05,47.3,46.87,47.24,118500.0,41.3158,41.5353,41.1577,41.4826,118500.0
2020-11-05 09:40:00,47.25,47.88,47.23,47.61,54017.0,41.4914,42.0446,41.4739,41.8075,54017.0
2020-11-05 09:50:00,47.6,47.88,47.58,47.77,75216.0,41.7988,42.0446,41.7812,41.948,75216.0
2020-11-05 10:00:00,47.78,47.98,47.77,47.96,87294.0,41.9568,42.1324,41.948,42.1149,87294.0
2020-11-05 10:10:00,47.96,48.34,47.96,48.33,62929.0,42.1149,42.4486,42.1149,42.4398,62929.0
2020-11-05 10:20:00,48.32,48.42,48.22,48.22,62763.0,42.431,42.5188,42.3432,42.3432,62763.0
2020-11-05 10:30:00,48.22,48.26,48.13,48.16,58162.0,42.3432,42.3783,42.2642,42.2905,58162.0
2020-11-05 10:40:00,48.18,48.3,48.12,48.26,28949.0,42.3081,42.4134,42.2554,42.3783,28949.0
2020-11-05 10:50:00,48.25,48.29,48.12,48.16,33845.0,42.3695,42.4047,42.2554,42.2905,33845.0
2020-11-05 11:00:00,48.18,48.29,48.16,48.26,23651.0,42.3081,42.4047,42.2905,42.3783,23651.0
2020-11-05 11:10:00,48.27,48.27,48.09,48.24,25705.0,42.3871,42.3871,42.229,42.3608,25705.0
2020-11-05 11:20:00,48.24,48.24,48.06,48.08,21863.0,42.3608,42.3608,42.2027,42.2203,21863.0
2020-11-05 11:30:00,48.07,48.12,48.02,48.05,36860.0,42.2115,42.2554,42.1676,42.1939,36860.0
2020-11-05 11:40:00,48.05,48.12,48.02,48.06,40367.0,42.1939,42.2554,42.1676,42.2027,40367.0
2020-11-05 11:50:00,48.05,48.08,48.01,48.02,27039.0,42.1939,42.2203,42.1588,42.1676,27039.0
2020-11-05 12:00:00,48.03,48.06,47.93,47.99,46165.0,42.1764,42.2027,42.0885,42.1412,46165.0
2020-11-05 12:10:00,48.0,48.02,47.76,47.78,53078.0,42.15,42.1676,41.9393,41.9568,53078.0
2020-11-05 12:20:00,47.8,47.81,47.68,47.73,30071.0,41.9744,41.9832,41.869,41.9129,30071.0
2020-11-05 12:30:00,47.74,47.85,47.74,47.84,34110.0,41.9217,42.0183,41.9217,42.0095,34110.0
2020-11-05 12:40:00,47.85,47.87,47.81,47.85,23052.0,42.0183,42.0359,41.9832,42.0183,23052.0
2020-11-05 12:50:00,47.85,47.96,47.84,47.96,18697.0,42.0183,42.1149,42.0095,42.1149,18697.0
2020-11-05 13:00:00,47.97,48.05,47.95,48.05,28278.0,42.1237,42.1939,42.1061,42.1939,28278.0
2020-11-05 13:10:00,48.05,48.13,48.05,48.09,23534.0,42.1939,42.2642,42.1939,42.229,23534.0
2020-11-05 13:20:00,48.08,48.11,48.07,48.09,22921.0,42.2203,42.2466,42.2115,42.229,22921.0
2020-11-05 13:30:00,48.08,48.13,48.06,48.11,38425.0,42.2203,42.2642,42.2027,42.2466,38425.0
2020-11-05 13:40:00,48.11,48.15,48.01,48.02,25943.0,42.2466,42.2817,42.1588,42.1676,25943.0
2020-11-05 13:50:00,48.03,48.04,47.94,48.02,33592.0,42.1764,42.1851,42.0973,42.1676,33592.0
2020-11-05 14:00:00,48.0,48.11,47.92,47.95,28562.0,42.15,42.2466,42.0798,42.1061,28562.0
2020-11-05 14:10:00,47.95,48.01,47.95,47.97,29489.0,42.1061,42.1588,42.1061,42.1237,29489.0
2020-11-05 14:20:00,47.97,48.0,47.87,47.89,45364.0,42.1237,42.15,42.0359,42.0534,45364.0
2020-11-05 14:30:00,47.89,48.02,47.89,48.01,37785.0,42.0534,42.1676,42.0534,42.1588,37785.0
2020-11-05 14:40:00,48.0,48.08,47.93,47.94,34431.0,42.15,42.2203,42.0885,42.0973,34431.0
2020-11-05 14:50:00,47.94,48.06,47.89,48.03,33474.0,42.0973,42.2027,42.0534,42.1764,33474.0
2020-11-05 15:00:00,48.02,48.05,47.98,48.02,48516.0,42.1676,42.1939,42.1324,42.1676,48516.0
2020-11-05 15:10:00,48.03,48.1,48.0,48.05,62857.0,42.1764,42.2378,42.15,42.1939,62857.0
2020-11-05 15:20:00,48.04,48.13,48.03,48.11,42146.0,42.1851,42.2642,42.1764,42.2466,42146.0
2020-11-05 15:30:00,48.11,48.12,47.91,47.91,70294.0,42.2466,42.2554,42.071,42.071,70294.0
2020-11-05 15:40:00,47.91,47.99,47.9,47.98,76970.0,42.071,42.1412,42.0622,42.1324,76970.0
2020-11-05 15:50:00,47.97,48.04,47.86,47.91,217907.0,42.1237,42.1851,42.0271,42.071,217907.0
2020-11-06 09:30:00,48.2,48.54,48.07,48.38,70401.0,42.3256,42.6242,42.2115,42.4837,70401.0
2020-11-06 09:40:00,48.36,48.6,48.35,48.53,30667.0,42.4661,42.6769,42.4574,42.6154,30667.0
2020-11-06 09:50:00,48.53,48.56,48.39,48.45,41242.0,42.6154,42.6418,42.4925,42.5452,41242.0
2020-11-06 10:00:00,48.46,48.68,48.46,48.65,63788.0,42.5539,42.7471,42.5539,42.7208,63788.0
2020-11-06 10:10:00,48.66,48.73,48.5,48.5,42528.0,42.7296,42.791,42.5891,42.5891,42528.0
2020-11-06 10:20:00,48.52,48.62,48.5,48.57,15747.0,42.6066,42.6944,42.5891,42.6505,15747.0
2020-11-06 10:30:00,48.55,48.59,48.44,48.48,29857.0,42.633,42.6681,42.5364,42.5715,29857.0
2020-11-06 10:40:00,48.49,48.63,48.49,48.59,24988.0,42.5803,42.7032,42.5803,42.6681,24988.0
2020-11-06 10:50:00,48.59,48.66,48.18,48.25,42881.0,42.6681,42.7296,42.3081,42.3695,42881.0
2020-11-06 11:00:00,48.25,48.55,48.25,48.55,34703.0,42.3695,42.633,42.3695,42.633,34703.0
2020-11-06 11:10:00,48.54,48.54,48.32,48.4,37432.0,42.6242,42.6242,42.431,42.5013,37432.0
2020-11-06 11:20:00,48.4,48.41,48.11,48.16,71893.0,42.5013,42.51,42.2466,42.2905,71893.0
2020-11-06 11:30:00,48.17,48.2,48.11,48.17,49994.0,42.2993,42.3256,42.2466,42.2993,49994.0
2020-11-06 11:40:00,48.16,48.18,48.05,48.06,74772.0,42.2905,42.3081,42.1939,42.2027,74772.0
2020-11-06 11:50:00,48.06,48.18,48.02,48.02,130921.0,42.2027,42.3081,42.1676,42.1676,130921.0
2020-11-06 12:00:00,48.04,48.04,47.95,47.96,77870.0,42.1851,42.1851,42.1061,42.1149,77870.0
2020-11-06 12:10:00,47.95,47.96,47.86,47.9,20967.0,42.1061,42.1149,42.0271,42.0622,20967.0
2020-11-06 12:20:00,47.88,47.9,47.83,47.84,21159.0,42.0446,42.0622,42.0007,42.0095,21159.0
2020-11-06 12:30:00,47.84,47.89,47.81,47.87,27481.0,42.0095,42.0534,41.9832,42.0359,27481.0
2020-11-06 12:40:00,47.86,47.96,47.86,47.95,28455.0,42.0271,42.1149,42.0271,42.1061,28455.0
2020-11-06 12:50:00,47.94,47.97,47.9,47.94,29208.0,42.0973,42.1237,42.0622,42.0973,29208.0
2020-11-06 13:00:00,47.93,47.94,47.81,47.87,31567.0,42.0885,42.0973,41.9832,42.0359,31567.0
2020-11-06 13:10:00,47.86,47.96,47.79,47.8,29282.0,42.0271,42.1149,41.9656,41.9744,29282.0
2020-11-06 13:20:00,47.8,47.82,47.75,47.82,15424.0,41.9744,41.9919,41.9305,41.9919,15424.0
2020-11-06 13:30:00,47.82,47.93,47.81,47.89,27098.0,41.9919,42.0885,41.9832,42.0534,27098.0
2020-11-06 13:40:00,47.9,47.91,47.85,47.88,22399.0,42.0622,42.071,42.0183,42.0446,22399.0
2020-11-06 13:50:00,47.87,47.9,47.8,47.84,25481.0,42.0359,42.0622,41.9744,42.0095,25481.0
2020-11-06 14:00:00,47.83,47.97,47.79,47.93,43348.0,42.0007,42.1237,41.9656,42.0885,43348.0
2020-11-06 14:10:00,47.93,47.93,47.87,47.9,37152.0,42.0885,42.0885,42.0359,42.0622,37152.0
2020-11-06 14:20:00,47.9,48.0,47.88,48.0,29400.0,42.0622,42.15,42.0446,42.15,29400.0
2020-11-06 14:30:00,48.0,48.0,47.94,47.97,39764.0,42.15,42.15,42.0973,42.1237,39764.0
2020-11-06 14:40:00,47.97,48.02,47.95,48.0,32976.0,42.1237,42.1676,42.1061,42.15,32976.0
2020-11-06 14:50:00,48.0,48.03,47.98,48.02,38583.0,42.15,42.1764,42.1324,42.1676,38583.0
2020-11-06 15:00:00,48.01,48.01,47.92,47.96,28158.0,42.1588,42.1588,42.0798,42.1149,28158.0
2020-11-06 15:10:00,47.95,48.0,47.92,47.98,44993.0,42.1061,42.15,42.0798,42.1324,44993.0
2020-11-06 15:20:00,47.98,48.1,47.96,48.1,42624.0,42.1324,42.2378,42.1149,42.2378,42624.0
2020-11-06 15:30:00,48.09,48.13,48.05,48.09,71015.0,42.229,42.2642,42.1939,42.229,71015.0
2020-11-06 15:40:00,48.09,48.37,48.08,48.36,119977.0,42.229,42.4749,42.2203,42.4661,119977.0
2020-11-06 15:50:00,48.37,48.48,48.18,48.27,310144.0,42.4749,42.5715,42.3081,42.3871,310144.0
2020-11-09 09:30:00,50.2,51.39,50.0,50.73,160277.0,44.0819,45.1269,43.9063,44.5473,160277.0
2020-11-09 09:40:00,50.76,51.05,50.64,50.67,60067.0,44.5736,44.8283,44.4683,44.4946,60067.0
2020-11-09 09:50:00,50.62,50.68,50.21,50.28,92373.0,44.4507,44.5034,44.0907,44.1521,92373.0
2020-11-09 10:00:00,50.29,50.68,50.25,50.25,42124.0,44.1609,44.5034,44.1258,44.1258,42124.0
2020-11-09 10:10:00,50.24,50.37,50.09,50.27,61190.0,44.117,44.2312,43.9853,44.1434,61190.0
2020-11-09 10:20:00,50.22,50.27,49.89,49.91,73724.0,44.0994,44.1434,43.8097,43.8272,73724.0
2020-11-09 10:30:00,49.92,49.97,49.61,49.75,69711.0,43.836,43.8799,43.5638,43.6867,69711.0
2020-11-09 10:40:00,49.73,49.92,49.57,49.69,59448.0,43.6692,43.836,43.5287,43.634,59448.0
2020-11-09 10:50:00,49.69,49.97,49.62,49.9,69483.0,43.634,43.8799,43.5726,43.8184,69483.0
2020-11-09 11:00:00,49.93,50.04,49.63,50.03,50580.0,43.8448,43.9414,43.5814,43.9326,50580.0
2020-11-09 11:10:00,50.03,50.11,49.61,49.65,47761.0,43.9326,44.0029,43.5638,43.5989,47761.0
2020-11-09 11:20:00,49.66,49.91,49.64,49.9,51948.0,43.6077,43.8272,43.5901,43.8184,51948.0
2020-11-09 11:30:00,49.9,49.93,49.72,49.83,53115.0,43.8184,43.8448,43.6604,43.757,53115.0
2020-11-09 11:40:00,49.81,49.84,49.6,49.62,24510.0,43.7394,43.7658,43.555,43.5726,24510.0
2020-11-09 11:50:00,49.64,49.74,49.55,49.7,46601.0,43.5901,43.6779,43.5111,43.6428,46601.0
2020-11-09 12:00:00,49.69,49.94,49.66,49.91,26396.0,43.634,43.8536,43.6077,43.8272,26396.0
2020-11-09 12:10:00,49.92,49.97,49.82,49.87,25773.0,43.836,43.8799,43.7482,43.7921,25773.0
2020-11-09 12:20:00,49.89,50.19,49.89,50.1,23102.0,43.8097,44.0731,43.8097,43.9941,23102.0
2020-11-09 12:30:00,50.09,50.25,50.06,50.24,31392.0,43.9853,44.1258,43.9589,44.117,31392.0
2020-11-09 12:40:00,50.26,50.33,50.13,50.16,23562.0,44.1346,44.196,44.0204,44.0468,23562.0
2020-11-09 12:50:00,50.18,50.28,50.1,50.26,26441.0,44.0643,44.1521,43.9941,44.1346,26441.0
2020-11-09 13:00:00,50.27,50.46,50.25,50.46,33999.0,44.1434,44.3102,44.1258,44.3102,33999.0
2020-11-09 13:10:00,50.46,50.53,50.41,50.44,22475.0,44.3102,44.3717,44.2663,44.2926,22475.0
2020-11-09 13:20:00,50.44,50.5,50.39,50.49,23071.0,44.2926,44.3453,44.2487,44.3365,23071.0
2020-11-09 13:30:00,50.5,50.56,50.36,50.36,25392.0,44.3453,44.398,44.2224,44.2224,25392.0
2020-11-09 13:40:00,50.35,50.46,50.34,50.44,25554.0,44.2136,44.3102,44.2048,44.2926,25554.0
2020-11-09 13:50:00,50.44,50.46,50.19,50.24,25607.0,44.2926,44.3102,44.0731,44.117,25607.0
2020-11-09 14:00:00,50.25,50.29,50.09,50.09,25097.0,44.1258,44.1609,43.9853,43.9853,25097.0
2020-11-09 14:10:00,50.11,50.2,50.08,50.15,19791.0,44.0029,44.0819,43.9765,44.038,19791.0
2020-11-09 14:20:00,50.15,50.15,49.98,50.13,55865.0,44.038,44.038,43.8887,44.0204,55865.0
2020-11-09 14:30:00,50.13,50.16,50.02,50.13,31054.0,44.0204,44.0468,43.9238,44.0204,31054.0
2020-11-09 14:40:00,50.13,50.13,49.99,50.03,28739.0,44.0204,44.0204,43.8975,43.9326,28739.0
2020-11-09 14:50:00,50.05,50.2,50.0,50.2,24294.0,43.9502,44.0819,43.9063,44.0819,24294.0
2020-11-09 15:00:00,50.2,50.26,50.1,50.12,33937.0,44.0819,44.1346,43.9941,44.0116,33937.0
2020-11-09 15:10:00,50.12,50.2,50.02,50.06,29523.0,44.0116,44.0819,43.9238,43.9589,29523.0
2020-11-09 15:20:00,50.07,50.08,49.81,49.81,63835.0,43.9677,43.9765,43.7394,43.7394,63835.0
2020-11-09 15:30:00,49.81,49.95,49.79,49.95,69833.0,43.7394,43.8624,43.7219,43.8624,69833.0
2020-11-09 15:40:00,49.96,49.96,49.71,49.73,96345.0,43.8711,43.8711,43.6516,43.6692,96345.0
2020-11-09 15:50:00,49.73,49.74,49.27,49.34,272543.0,43.6692,43.6779,43.2652,43.3267,272543.0
2020-11-10 09:30:00,49.65,49.8,49.49,49.72,75829.0,43.5989,43.7306,43.4584,43.6604,75829.0
2020-11-10 09:40:00,49.73,49.88,49.5,49.84,28225.0,43.6692,43.8009,43.4672,43.7658,28225.0
2020-11-10 09:50:00,49.86,50.12,49.84,50.12,27179.0,43.7833,44.0116,43.7658,44.0116,27179.0
2020-11-10 10:00:00,50.13,50.38,50.1,50.32,38648.0,44.0204,44.2399,43.9941,44.1873,38648.0
2020-11-10 10:10:00,50.34,50.5,50.27,50.49,117040.0,44.2048,44.3453,44.1434,44.3365,117040.0
2020-11-10 10:20:00,50.48,50.64,50.38,50.61,45145.0,44.3278,44.4683,44.2399,44.4419,45145.0
2020-11-10 10:30:00,50.57,50.57,50.4,50.43,32279.0,44.4068,44.4068,44.2575,44.2839,32279.0
2020-11-10 10:40:00,50.4,50.5,50.28,50.3,95028.0,44.2575,44.3453,44.1521,44.1697,95028.0
2020-11-10 10:50:00,50.28,50.33,50.15,50.2,32822.0,44.1521,44.196,44.038,44.0819,32822.0
2020-11-10 11:00:00,50.16,50.28,50.14,50.18,17946.0,44.0468,44.1521,44.0292,44.0643,17946.0
2020-11-10 11:10:00,50.21,50.31,50.18,50.2,32674.0,44.0907,44.1785,44.0643,44.0819,32674.0
2020-11-10 11:20:00,50.16,50.18,50.07,50.15,25374.0,44.0468,44.0643,43.9677,44.038,25374.0
2020-11-10 11:30:00,50.13,50.18,49.92,49.97,27180.0,44.0204,44.0643,43.836,43.8799,27180.0
2020-11-10 11:40:00,49.99,50.1,49.96,49.97,37434.0,43.8975,43.9941,43.8711,43.8799,37434.0
2020-11-10 11:50:00,49.99,50.13,49.98,50.06,23677.0,43.8975,44.0204,43.8887,43.9589,23677.0
2020-11-10 12:00:00,50.05,50.18,50.0,50.09,17963.0,43.9502,44.0643,43.9063,43.9853,17963.0
2020-11-10 12:10:00,50.08,50.16,50.08,50.13,26177.0,43.9765,44.0468,43.9765,44.0204,26177.0
2020-11-10 12:20:00,50.13,50.2,50.08,50.09,23782.0,44.0204,44.0819,43.9765,43.9853,23782.0
2020-11-10 12:30:00,50.09,50.1,49.98,49.99,20011.0,43.9853,43.9941,43.8887,43.8975,20011.0
2020-11-10 12:40:00,49.98,50.04,49.94,49.96,55156.0,43.8887,43.9414,43.8536,43.8711,55156.0
2020-11-10 12:50:00,49.94,49.99,49.88,49.96,31896.0,43.8536,43.8975,43.8009,43.8711,31896.0
2020-11-10 13:00:00,49.97,49.99,49.93,49.96,28643.0,43.8799,43.8975,43.8448,43.8711,28643.0
2020-11-10 13:10:00,49.97,49.99,49.85,49.96,21821.0,43.8799,43.8975,43.7745,43.8711,21821.0
2020-11-10 13:20:00,49.96,49.97,49.79,49.8,23118.0,43.8711,43.8799,43.7219,43.7306,23118.0
2020-11-10 13:30:00,49.8,49.83,49.73,49.81,35538.0,43.7306,43.757,43.6692,43.7394,35538.0
2020-11-10 13:40:00,49.82,49.82,49.72,49.74,43801.0,43.7482,43.7482,43.6604,43.6779,43801.0
2020-11-10 13:50:00,49.73,49.9,49.7,49.9,72021.0,43.6692,43.8184,43.6428,43.8184,72021.0
2020-11-10 14:00:00,49.89,49.92,49.85,49.91,30908.0,43.8097,43.836,43.7745,43.8272,30908.0
2020-11-10 14:10:00,49.92,49.92,49.79,49.9,31100.0,43.836,43.836,43.7219,43.8184,31100.0
2020-11-10 14:20:00,49.9,50.03,49.87,49.94,57488.0,43.8184,43.9326,43.7921,43.8536,57488.0
2020-11-10 14:30:00,49.95,50.1,49.94,50.1,14852.0,43.8624,43.9941,43.8536,43.9941,14852.0
2020-11-10 14:40:00,50.07,50.15,50.01,50.08,15458.0,43.9677,44.038,43.915,43.9765,15458.0
2020-11-10 14:50:00,50.09,50.16,50.07,50.12,30226.0,43.9853,44.0468,43.9677,44.0116,30226.0
2020-11-10 15:00:00,50.09,50.11,50.04,50.07,33035.0,43.9853,44.0029,43.9414,43.9677,33035.0
2020-11-10 15:10:00,50.07,50.14,50.02,50.12,45773.0,43.9677,44.0292,43.9238,44.0116,45773.0
2020-11-10 15:20:00,50.11,50.2,50.08,50.18,44042.0,44.0029,44.0819,43.9765,44.0643,44042.0
2020-11-10 15:30:00,50.18,50.18,49.93,49.94,43177.0,44.0643,44.0643,43.8448,43.8536,43177.0
2020-11-10 15:40:00,49.93,50.14,49.93,50.14,76896.0,43.8448,44.0292,43.8448,44.0292,76896.0
2020-11-10 15:50:00,50.14,50.22,50.05,50.15,222147.0,44.0292,44.0994,43.9502,44.038,222147.0
2020-11-11 09:30:00,50.5,50.5,49.77,49.79,47530.0,44.3453,44.3453,43.7043,43.7219,47530.0
2020-11-11 09:40:00,49.78,49.81,49.32,49.36,55620.0,43.7131,43.7394,43.3091,43.3443,55620.0
2020-11-11 09:50:00,49.35,49.48,49.12,49.18,108384.0,43.3355,43.4496,43.1335,43.1862,108384.0
2020-11-11 10:00:00,49.22,49.24,48.88,48.88,101481.0,43.2213,43.2389,42.9228,42.9228,101481.0
2020-11-11 10:10:00,48.88,49.06,48.84,48.94,61284.0,42.9228,43.0808,42.8876,42.9754,61284.0
2020-11-11 10:20:00,48.95,49.2,48.95,49.13,48833.0,42.9842,43.2038,42.9842,43.1423,48833.0
2020-11-11 10:30:00,49.13,49.19,49.03,49.1,88745.0,43.1423,43.195,43.0545,43.1159,88745.0
2020-11-11 10:40:00,49.1,49.31,49.0,49.31,97289.0,43.1159,43.3004,43.0281,43.3004,97289.0
2020-11-11 10:50:00,49.31,49.6,49.31,49.55,38236.0,43.3004,43.555,43.3004,43.5111,38236.0
2020-11-11 11:00:00,49.54,49.81,49.54,49.7,18806.0,43.5023,43.7394,43.5023,43.6428,18806.0
2020-11-11 11:10:00,49.71,49.92,49.69,49.89,23606.0,43.6516,43.836,43.634,43.8097,23606.0
2020-11-11 11:20:00,49.89,49.93,49.82,49.93,26886.0,43.8097,43.8448,43.7482,43.8448,26886.0
2020-11-11 11:30:00,49.94,49.97,49.85,49.85,24979.0,43.8536,43.8799,43.7745,43.7745,24979.0
2020-11-11 11:40:00,49.85,49.92,49.79,49.81,21064.0,43.7745,43.836,43.7219,43.7394,21064.0
2020-11-11 11:50:00,49.82,49.85,49.74,49.75,23198.0,43.7482,43.7745,43.6779,43.6867,23198.0
2020-11-11 12:00:00,49.75,49.8,49.69,49.77,33742.0,43.6867,43.7306,43.634,43.7043,33742.0
2020-11-11 12:10:00,49.77,49.77,49.71,49.75,16905.0,43.7043,43.7043,43.6516,43.6867,16905.0
2020-11-11 12:20:00,49.75,49.75,49.63,49.73,15010.0,43.6867,43.6867,43.5814,43.6692,15010.0
2020-11-11 12:30:00,49.72,49.77,49.72,49.75,27516.0,43.6604,43.7043,43.6604,43.6867,27516.0
2020-11-11 12:40:00,49.75,49.79,49.71,49.79,16696.0,43.6867,43.7219,43.6516,43.7219,16696.0
2020-11-11 12:50:00,49.8,49.92,49.78,49.92,17648.0,43.7306,43.836,43.7131,43.836,17648.0
2020-11-11 13:00:00,49.95,50.07,49.91,50.05,27174.0,43.8624,43.9677,43.8272,43.9502,27174.0
2020-11-11 13:10:00,50.04,50.08,49.96,50.08,18545.0,43.9414,43.9765,43.8711,43.9765,18545.0
2020-11-11 13:20:00,50.07,50.13,50.05,50.09,21400.0,43.9677,44.0204,43.9502,43.9853,21400.0
2020-11-11 13:30:00,50.09,50.11,50.02,50.09,26145.0,43.9853,44.0029,43.9238,43.9853,26145.0
2020-11-11 13:40:00,50.07,50.1,49.98,50.04,24482.0,43.9677,43.9941,43.8887,43.9414,24482.0
2020-11-11 13:50:00,50.05,50.06,49.98,50.01,15184.0,43.9502,43.9589,43.8887,43.915,15184.0
2020-11-11 14:00:00,50.0,50.07,50.0,50.0,15033.0,43.9063,43.9677,43.9063,43.9063,15033.0
2020-11-11 14:10:00,50.01,50.04,49.99,50.0,14307.0,43.915,43.9414,43.8975,43.9063,14307.0
2020-11-11 14:20:00,50.01,50.08,49.96,49.98,17032.0,43.915,43.9765,43.8711,43.8887,17032.0
2020-11-11 14:30:00,49.99,50.04,49.97,49.99,15982.0,43.8975,43.9414,43.8799,43.8975,15982.0
2020-11-11 14:40:00,49.98,50.0,49.89,49.9,23223.0,43.8887,43.9063,43.8097,43.8184,23223.0
2020-11-11 14:50:00,49.9,49.98,49.88,49.94,24490.0,43.8184,43.8887,43.8009,43.8536,24490.0
2020-11-11 15:00:00,49.95,49.98,49.9,49.93,18588.0,43.8624,43.8887,43.8184,43.8448,18588.0
2020-11-11 15:10:00,49.94,50.03,49.94,50.01,24383.0,43.8536,43.9326,43.8536,43.915,24383.0
2020-11-11 15:20:00,50.01,50.02,49.92,49.92,28894.0,43.915,43.9238,43.836,43.836,28894.0
2020-11-11 15:30:00,49.92,49.95,49.86,49.87,28927.0,43.836,43.8624,43.7833,43.7921,28927.0
2020-11-11 15:40:00,49.88,49.94,49.85,49.92,44299.0,43.8009,43.8536,43.7745,43.836,44299.0
2020-11-11 15:50:00,49.93,50.12,49.92,50.11,200520.0,43.8448,44.0116,43.836,44.0029,200520.0
2020-11-12 09:30:00,49.88,49.88,49.29,49.4,49425.0,43.8009,43.8009,43.2828,43.3794,49425.0
2020-11-12 09:40:00,49.41,49.46,49.17,49.19,20156.0,43.3882,43.4321,43.1774,43.195,20156.0
2020-11-12 09:50:00,49.22,49.29,49.09,49.1,16749.0,43.2213,43.2828,43.1072,43.1159,16749.0
2020-11-12 10:00:00,49.1,49.19,49.05,49.18,31464.0,43.1159,43.195,43.072,43.1862,31464.0
2020-11-12 10:10:00,49.18,49.25,49.14,49.25,29185.0,43.1862,43.2477,43.1511,43.2477,29185.0
2020-11-12 10:20:00,49.25,49.3,49.05,49.09,30306.0,43.2477,43.2916,43.072,43.1072,30306.0
2020-11-12 10:30:00,49.09,49.19,48.98,49.19,74750.0,43.1072,43.195,43.0106,43.195,74750.0
2020-11-12 10:40:00,49.19,49.35,49.18,49.31,15888.0,43.195,43.3355,43.1862,43.3004,15888.0
2020-11-12 10:50:00,49.32,49.48,49.31,49.39,14501.0,43.3091,43.4496,43.3004,43.3706,14501.0
2020-11-12 11:00:00,49.39,49.39,49.25,49.3,21934.0,43.3706,43.3706,43.2477,43.2916,21934.0
2020-11-12 11:10:00,49.29,49.36,49.24,49.36,27309.0,43.2828,43.3443,43.2389,43.3443,27309.0
2020-11-12 11:20:00,49.35,49.48,49.33,49.48,23252.0,43.3355,43.4496,43.3179,43.4496,23252.0
2020-11-12 11:30:00,49.48,49.53,49.41,49.43,27894.0,43.4496,43.4935,43.3882,43.4057,27894.0
2020-11-12 11:40:00,49.4,49.48,49.39,49.41,24748.0,43.3794,43.4496,43.3706,43.3882,24748.0
2020-11-12 11:50:00,49.4,49.47,49.39,49.41,28319.0,43.3794,43.4409,43.3706,43.3882,28319.0
2020-11-12 12:00:00,49.42,49.42,49.37,49.39,13637.0,43.3969,43.3969,43.353,43.3706,13637.0
2020-11-12 12:10:00,49.39,49.49,49.38,49.48,12024.0,43.3706,43.4584,43.3618,43.4496,12024.0
2020-11-12 12:20:00,49.48,49.55,49.36,49.36,15833.0,43.4496,43.5111,43.3443,43.3443,15833.0
2020-11-12 12:30:00,49.37,49.37,49.27,49.27,13967.0,43.353,43.353,43.2652,43.2652,13967.0
2020-11-12 12:40:00,49.26,49.27,49.19,49.23,35959.0,43.2564,43.2652,43.195,43.2301,35959.0
2020-11-12 12:50:00,49.23,49.31,49.2,49.27,20123.0,43.2301,43.3004,43.2038,43.2652,20123.0
2020-11-12 13:00:00,49.26,49.26,49.09,49.11,18303.0,43.2564,43.2564,43.1072,43.1247,18303.0
2020-11-12 13:10:00,49.11,49.11,48.93,48.95,28864.0,43.1247,43.1247,42.9667,42.9842,28864.0
2020-11-12 13:20:00,48.96,49.08,48.9,48.96,22036.0,42.993,43.0984,42.9403,42.993,22036.0
2020-11-12 13:30:00,48.96,49.08,48.94,49.04,16927.0,42.993,43.0984,42.9754,43.0633,16927.0
2020-11-12 13:40:00,49.02,49.04,48.96,48.99,11813.0,43.0457,43.0633,42.993,43.0194,11813.0
2020-11-12 13:50:00,48.99,49.16,48.99,49.16,12351.0,43.0194,43.1686,43.0194,43.1686,12351.0
2020-11-12 14:00:00,49.16,49.16,49.03,49.03,19122.0,43.1686,43.1686,43.0545,43.0545,19122.0
2020-11-12 14:10:00,49.04,49.07,48.97,49.02,15811.0,43.0633,43.0896,43.0018,43.0457,15811.0
2020-11-12 14:20:00,49.03,49.06,48.98,49.02,24337.0,43.0545,43.0808,43.0106,43.0457,24337.0
2020-11-12 14:30:00,49.0,49.12,48.97,48.99,23690.0,43.0281,43.1335,43.0018,43.0194,23690.0
2020-11-12 14:40:00,49.0,49.0,48.85,48.91,65028.0,43.0281,43.0281,42.8964,42.9491,65028.0
2020-11-12 14:50:00,48.91,48.98,48.9,48.95,28910.0,42.9491,43.0106,42.9403,42.9842,28910.0
2020-11-12 15:00:00,48.95,48.97,48.84,48.87,29689.0,42.9842,43.0018,42.8876,42.914,29689.0
2020-11-12 15:10:00,48.87,49.01,48.85,48.96,34329.0,42.914,43.0369,42.8964,42.993,34329.0
2020-11-12 15:20:00,48.97,49.0,48.89,48.91,33785.0,43.0018,43.0281,42.9315,42.9491,33785.0
2020-11-12 15:30:00,48.91,49.02,48.87,49.02,46901.0,42.9491,43.0457,42.914,43.0457,46901.0
2020-11-12 15:40:00,49.02,49.12,49.02,49.11,62842.0,43.0457,43.1335,43.0457,43.1247,62842.0
2020-11-12 15:50:00,49.14,49.34,49.11,49.33,173550.0,43.1511,43.3267,43.1247,43.3179,173550.0
2020-11-13 09:30:00,49.64,49.85,49.54,49.78,48685.0,43.5901,43.7745,43.5023,43.7131,48685.0
2020-11-13 09:40:00,49.79,49.97,49.68,49.97,10847.0,43.7219,43.8799,43.6253,43.8799,10847.0
2020-11-13 09:50:00,49.99,50.04,49.8,49.95,19388.0,43.8975,43.9414,43.7306,43.8624,19388.0
2020-11-13 10:00:00,49.94,50.0,49.85,49.98,17781.0,43.8536,43.9063,43.7745,43.8887,17781.0
2020-11-13 10:10:00,49.98,49.99,49.64,49.65,18383.0,43.8887,43.8975,43.5901,43.5989,18383.0
2020-11-13 10:20:00,49.64,49.67,49.57,49.64,23833.0,43.5901,43.6165,43.5287,43.5901,23833.0
2020-11-13 10:30:00,49.64,49.68,49.47,49.48,39141.0,43.5901,43.6253,43.4409,43.4496,39141.0
2020-11-13 10:40:00,49.5,49.58,49.48,49.54,17199.0,43.4672,43.5374,43.4496,43.5023,17199.0
2020-11-13 10:50:00,49.53,49.53,49.39,49.39,20603.0,43.4935,43.4935,43.3706,43.3706,20603.0
2020-11-13 11:00:00,49.4,49.49,49.39,49.46,19438.0,43.3794,43.4584,43.3706,43.4321,19438.0
2020-11-13 11:10:00,49.46,49.46,49.36,49.4,19394.0,43.4321,43.4321,43.3443,43.3794,19394.0
2020-11-13 11:20:00,49.4,49.42,49.27,49.3,29553.0,43.3794,43.3969,43.2652,43.2916,29553.0
2020-11-13 11:30:00,49.3,49.34,49.21,49.23,21022.0,43.2916,43.3267,43.2125,43.2301,21022.0
2020-11-13 11:40:00,49.23,49.32,49.23,49.28,15252.0,43.2301,43.3091,43.2301,43.274,15252.0
2020-11-13 11:50:00,49.29,49.44,49.26,49.44,9495.0,43.2828,43.4145,43.2564,43.4145,9495.0
2020-11-13 12:00:00,49.46,49.52,49.44,49.48,8165.0,43.4321,43.4848,43.4145,43.4496,8165.0
2020-11-13 12:10:00,49.46,49.48,49.41,49.44,7769.0,43.4321,43.4496,43.3882,43.4145,7769.0
2020-11-13 12:20:00,49.43,49.44,49.38,49.38,7051.0,43.4057,43.4145,43.3618,43.3618,7051.0
2020-11-13 12:30:00,49.39,49.43,49.38,49.41,4217.0,43.3706,43.4057,43.3618,43.3882,4217.0
2020-11-13 12:40:00,49.42,49.44,49.25,49.3,39844.0,43.3969,43.4145,43.2477,43.2916,39844.0
2020-11-13 12:50:00,49.3,49.38,49.3,49.37,10409.0,43.2916,43.3618,43.2916,43.353,10409.0
2020-11-13 13:00:00,49.39,49.52,49.38,49.52,16741.0,43.3706,43.4848,43.3618,43.4848,16741.0
2020-11-13 13:10:00,49.51,49.55,49.47,49.54,20005.0,43.476,43.5111,43.4409,43.5023,20005.0
2020-11-13 13:20:00,49.54,49.57,49.51,49.57,24536.0,43.5023,43.5287,43.476,43.5287,24536.0
2020-11-13 13:30:00,49.57,49.61,49.49,49.61,12723.0,43.5287,43.5638,43.4584,43.5638,12723.0
2020-11-13 13:40:00,49.61,49.66,49.59,49.63,15213.0,43.5638,43.6077,43.5462,43.5814,15213.0
2020-11-13 13:50:00,49.64,49.65,49.59,49.6,7748.0,43.5901,43.5989,43.5462,43.555,7748.0
2020-11-13 14:00:00,49.6,49.62,49.54,49.56,14291.0,43.555,43.5726,43.5023,43.5199,14291.0
2020-11-13 14:10:00,49.56,49.6,49.52,49.59,18100.0,43.5199,43.555,43.4848,43.5462,18100.0
2020-11-13 14:20:00,49.59,49.63,49.55,49.6,31131.0,43.5462,43.5814,43.5111,43.555,31131.0
2020-11-13 14:30:00,49.59,49.62,49.57,49.61,18694.0,43.5462,43.5726,43.5287,43.5638,18694.0
2020-11-13 14:40:00,49.6,49.63,49.55,49.55,11658.0,43.555,43.5814,43.5111,43.5111,11658.0
2020-11-13 14:50:00,49.55,49.65,49.53,49.64,24384.0,43.5111,43.5989,43.4935,43.5901,24384.0
2020-11-13 15:00:00,49.62,49.62,49.56,49.59,15077.0,43.5726,43.5726,43.5199,43.5462,15077.0
2020-11-13 15:10:00,49.59,49.62,49.55,49.61,27229.0,43.5462,43.5726,43.5111,43.5638,27229.0
2020-11-13 15:20:00,49.62,49.7,49.6,49.69,46056.0,43.5726,43.6428,43.555,43.634,46056.0
2020-11-13 15:30:00,49.69,49.85,49.67,49.82,58992.0,43.634,43.7745,43.6165,43.7482,58992.0
2020-11-13 15:40:00,49.82,49.96,49.81,49.93,58932.0,43.7482,43.8711,43.7394,43.8448,58932.0
2020-11-13 15:50:00,49.93,49.93,49.74,49.85,194640.0,43.8448,43.8448,43.6779,43.7745,194640.0
2020-11-16 09:30:00,50.65,50.65,50.11,50.4,125828.0,44.477,44.477,44.0029,44.2575,125828.0
2020-11-16 09:40:00,50.41,50.41,50.01,50.24,70369.0,44.2663,44.2663,43.915,44.117,70369.0
2020-11-16 09:50:00,50.25,50.25,49.87,50.09,30837.0,44.1258,44.1258,43.7921,43.9853,30837.0
2020-11-16 10:00:00,50.07,50.1,49.9,49.95,30147.0,43.9677,43.9941,43.8184,43.8624,30147.0
2020-11-16 10:10:00,49.97,50.0,49.87,49.9,30456.0,43.8799,43.9063,43.7921,43.8184,30456.0
2020-11-16 10:20:00,49.9,50.26,49.9,50.25,31508.0,43.8184,44.1346,43.8184,44.1258,31508.0
2020-11-16 10:30:00,50.23,50.47,50.17,50.46,67822.0,44.1082,44.319,44.0555,44.3102,67822.0
2020-11-16 10:40:00,50.46,50.54,50.24,50.24,39477.0,44.3102,44.3804,44.117,44.117,39477.0
2020-11-16 10:50:00,50.24,50.26,50.14,50.18,30825.0,44.117,44.1346,44.0292,44.0643,30825.0
2020-11-16 11:00:00,50.22,50.36,50.16,50.24,56037.0,44.0994,44.2224,44.0468,44.117,56037.0
2020-11-16 11:10:00,50.23,50.35,50.16,50.3,16929.0,44.1082,44.2136,44.0468,44.1697,16929.0
2020-11-16 11:20:00,50.3,50.42,50.27,50.31,31223.0,44.1697,44.2751,44.1434,44.1785,31223.0
2020-11-16 11:30:00,50.26,50.31,50.23,50.28,17466.0,44.1346,44.1785,44.1082,44.1521,17466.0
2020-11-16 11:40:00,50.28,50.34,50.22,50.25,26523.0,44.1521,44.2048,44.0994,44.1258,26523.0
2020-11-16 11:50:00,50.27,50.33,50.17,50.19,16666.0,44.1434,44.196,44.0555,44.0731,16666.0
2020-11-16 12:00:00,50.17,50.32,50.17,50.27,16715.0,44.0555,44.1873,44.0555,44.1434,16715.0
2020-11-16 12:10:00,50.27,50.32,50.24,50.24,19824.0,44.1434,44.1873,44.117,44.117,19824.0
2020-11-16 12:20:00,50.24,50.29,50.17,50.2,13673.0,44.117,44.1609,44.0555,44.0819,13673.0
2020-11-16 12:30:00,50.2,50.22,50.18,50.2,16546.0,44.0819,44.0994,44.0643,44.0819,16546.0
2020-11-16 12:40:00,50.2,50.22,50.11,50.15,31543.0,44.0819,44.0994,44.0029,44.038,31543.0
2020-11-16 12:50:00,50.13,50.29,50.11,50.22,37697.0,44.0204,44.1609,44.0029,44.0994,37697.0
2020-11-16 13:00:00,50.2,50.21,50.12,50.13,17541.0,44.0819,44.0907,44.0116,44.0204,17541.0
2020-11-16 13:10:00,50.12,50.2,50.12,50.17,21016.0,44.0116,44.0819,44.0116,44.0555,21016.0
2020-11-16 13:20:00,50.17,50.19,50.04,50.04,16418.0,44.0555,44.0731,43.9414,43.9414,16418.0
2020-11-16 13:30:00,50.02,50.05,49.99,49.99,18707.0,43.9238,43.9502,43.8975,43.8975,18707.0
2020-11-16 13:40:00,49.99,49.99,49.91,49.91,20984.0,43.8975,43.8975,43.8272,43.8272,20984.0
2020-11-16 13:50:00,49.92,49.94,49.84,49.84,42612.0,43.836,43.8536,43.7658,43.7658,42612.0
2020-11-16 14:00:00,49.84,49.89,49.8,49.85,26118.0,43.7658,43.8097,43.7306,43.7745,26118.0
2020-11-16 14:10:00,49.86,49.91,49.83,49.91,28926.0,43.7833,43.8272,43.757,43.8272,28926.0
2020-11-16 14:20:00,49.9,50.04,49.89,50.04,24080.0,43.8184,43.9414,43.8097,43.9414,24080.0
2020-11-16 14:30:00,50.04,50.2,50.04,50.2,68449.0,43.9414,44.0819,43.9414,44.0819,68449.0
2020-11-16 14:40:00,50.2,50.26,50.19,50.25,19529.0,44.0819,44.1346,44.0731,44.1258,19529.0
2020-11-16 14:50:00,50.25,50.35,50.24,50.27,22729.0,44.1258,44.2136,44.117,44.1434,22729.0
2020-11-16 15:00:00,50.26,50.27,50.09,50.16,28429.0,44.1346,44.1434,43.9853,44.0468,28429.0
2020-11-16 15:10:00,50.16,50.16,49.81,49.95,157678.0,44.0468,44.0468,43.7394,43.8624,157678.0
2020-11-16 15:20:00,49.95,50.04,49.94,50.0,61708.0,43.8624,43.9414,43.8536,43.9063,61708.0
2020-11-16 15:30:00,50.0,50.16,49.99,50.14,84495.0,43.9063,44.0468,43.8975,44.0292,84495.0
2020-11-16 15:40:00,50.14,50.37,50.14,50.33,103474.0,44.0292,44.2312,44.0292,44.196,103474.0
2020-11-16 15:50:00,50.32,50.43,50.25,50.42,343181.0,44.1873,44.2839,44.1258,44.2751,343181.0
2020-11-17 09:30:00,50.03,50.03,49.66,49.88,68329.0,43.9326,43.9326,43.6077,43.8009,68329.0
2020-11-17 09:40:00,49.88,49.97,49.6,49.61,41632.0,43.8009,43.8799,43.555,43.5638,41632.0
2020-11-17 09:50:00,49.63,49.77,49.52,49.72,41690.0,43.5814,43.7043,43.4848,43.6604,41690.0
2020-11-17 10:00:00,49.7,49.81,49.58,49.59,55385.0,43.6428,43.7394,43.5374,43.5462,55385.0
2020-11-17 10:10:00,49.61,49.69,49.57,49.64,28184.0,43.5638,43.634,43.5287,43.5901,28184.0
2020-11-17 10:20:00,49.66,49.79,49.64,49.79,21074.0,43.6077,43.7219,43.5901,43.7219,21074.0
2020-11-17 10:30:00,49.81,49.87,49.77,49.81,28714.0,43.7394,43.7921,43.7043,43.7394,28714.0
2020-11-17 10:40:00,49.81,49.83,49.71,49.83,16687.0,43.7394,43.757,43.6516,43.757,16687.0
2020-11-17 10:50:00,49.83,50.0,49.82,49.97,24522.0,43.757,43.9063,43.7482,43.8799,24522.0
2020-11-17 11:00:00,49.97,50.04,49.95,50.02,20516.0,43.8799,43.9414,43.8624,43.9238,20516.0
2020-11-17 11:10:00,50.02,50.16,50.01,50.14,17122.0,43.9238,44.0468,43.915,44.0292,17122.0
2020-11-17 11:20:00,50.15,50.31,50.14,50.3,18082.0,44.038,44.1785,44.0292,44.1697,18082.0
2020-11-17 11:30:00,50.31,50.36,50.18,50.18,20812.0,44.1785,44.2224,44.0643,44.0643,20812.0
2020-11-17 11:40:00,50.16,50.22,50.16,50.2,12849.0,44.0468,44.0994,44.0468,44.0819,12849.0
2020-11-17 11:50:00,50.19,50.25,50.16,50.22,14360.0,44.0731,44.1258,44.0468,44.0994,14360.0
2020-11-17 12:00:00,50.23,50.3,50.19,50.22,23484.0,44.1082,44.1697,44.0731,44.0994,23484.0
2020-11-17 12:10:00,50.22,50.34,50.21,50.25,18503.0,44.0994,44.2048,44.0907,44.1258,18503.0
2020-11-17 12:20:00,50.26,50.27,50.2,50.27,14522.0,44.1346,44.1434,44.0819,44.1434,14522.0
2020-11-17 12:30:00,50.26,50.3,50.19,50.26,18457.0,44.1346,44.1697,44.0731,44.1346,18457.0
2020-11-17 12:40:00,50.26,50.28,50.17,50.27,12873.0,44.1346,44.1521,44.0555,44.1434,12873.0
2020-11-17 12:50:00,50.28,50.32,50.26,50.3,21055.0,44.1521,44.1873,44.1346,44.1697,21055.0
2020-11-17 13:00:00,50.28,50.38,50.23,50.23,30382.0,44.1521,44.2399,44.1082,44.1082,30382.0
2020-11-17 13:10:00,50.22,50.24,50.19,50.2,12941.0,44.0994,44.117,44.0731,44.0819,12941.0
2020-11-17 13:20:00,50.19,50.25,50.17,50.23,11415.0,44.0731,44.1258,44.0555,44.1082,11415.0
2020-11-17 13:30:00,50.24,50.3,50.2,50.3,16613.0,44.117,44.1697,44.0819,44.1697,16613.0
2020-11-17 13:40:00,50.28,50.33,50.24,50.29,26539.0,44.1521,44.196,44.117,44.1609,26539.0
2020-11-17 13:50:00,50.29,50.31,50.24,50.29,19147.0,44.1609,44.1785,44.117,44.1609,19147.0
2020-11-17 14:00:00,50.3,50.39,50.28,50.38,12992.0,44.1697,44.2487,44.1521,44.2399,12992.0
2020-11-17 14:10:00,50.38,50.46,50.35,50.41,21476.0,44.2399,44.3102,44.2136,44.2663,21476.0
2020-11-17 14:20:00,50.42,50.43,50.3,50.34,26711.0,44.2751,44.2839,44.1697,44.2048,26711.0
2020-11-17 14:30:00,50.35,50.41,50.34,50.39,21986.0,44.2136,44.2663,44.2048,44.2487,21986.0
2020-11-17 14:40:00,50.4,50.4,50.33,50.34,31390.0,44.2575,44.2575,44.196,44.2048,31390.0
2020-11-17 14:50:00,50.35,50.35,50.21,50.25,29628.0,44.2136,44.2136,44.0907,44.1258,29628.0
2020-11-17 15:00:00,50.24,50.24,50.15,50.16,29915.0,44.117,44.117,44.038,44.0468,29915.0
2020-11-17 15:10:00,50.16,50.18,50.13,50.14,25462.0,44.0468,44.0643,44.0204,44.0292,25462.0
2020-11-17 15:20:00,50.14,50.14,50.01,50.02,33892.0,44.0292,44.0292,43.915,43.9238,33892.0
2020-11-17 15:30:00,50.02,50.06,49.98,50.01,52573.0,43.9238,43.9589,43.8887,43.915,52573.0
2020-11-17 15:40:00,50.01,50.08,49.96,50.07,57575.0,43.915,43.9765,43.8711,43.9677,57575.0
2020-11-17 15:50:00,50.07,50.18,49.97,50.16,169496.0,43.9677,44.0643,43.8799,44.0468,169496.0
2020-11-18 09:30:00,50.0,50.13,49.67,50.01,112693.0,44.2271,44.3421,43.9352,44.2359,112693.0
2020-11-18 09:40:00,50.02,50.17,49.95,50.13,41551.0,44.2448,44.3774,44.1828,44.3421,41551.0
2020-11-18 09:50:00,50.11,50.16,50.06,50.15,41966.0,44.3244,44.3686,44.2801,44.3598,41966.0
2020-11-18 10:00:00,50.13,50.3,50.11,50.16,29609.0,44.3421,44.4924,44.3244,44.3686,29609.0
2020-11-18 10:10:00,50.17,50.2,49.98,49.98,24771.0,44.3774,44.404,44.2094,44.2094,24771.0
2020-11-18 10:20:00,49.98,50.0,49.89,50.0,15735.0,44.2094,44.2271,44.1298,44.2271,15735.0
2020-11-18 10:30:00,50.0,50.0,49.83,49.84,24501.0,44.2271,44.2271,44.0767,44.0855,24501.0
2020-11-18 10:40:00,49.84,49.87,49.76,49.81,30126.0,44.0855,44.1121,44.0148,44.059,30126.0
2020-11-18 10:50:00,49.82,49.82,49.69,49.73,32948.0,44.0679,44.0679,43.9529,43.9882,32948.0
2020-11-18 11:00:00,49.73,49.95,49.7,49.83,18703.0,43.9882,44.1828,43.9617,44.0767,18703.0
2020-11-18 11:10:00,49.84,49.86,49.71,49.8,20205.0,44.0855,44.1032,43.9706,44.0502,20205.0
2020-11-18 11:20:00,49.8,49.83,49.73,49.74,21739.0,44.0502,44.0767,43.9882,43.9971,21739.0
2020-11-18 11:30:00,49.75,49.84,49.7,49.83,14698.0,44.0059,44.0855,43.9617,44.0767,14698.0
2020-11-18 11:40:00,49.82,49.83,49.72,49.74,14918.0,44.0679,44.0767,43.9794,43.9971,14918.0
2020-11-18 11:50:00,49.73,49.8,49.7,49.76,22822.0,43.9882,44.0502,43.9617,44.0148,22822.0
2020-11-18 12:00:00,49.76,49.76,49.7,49.76,18956.0,44.0148,44.0148,43.9617,44.0148,18956.0
2020-11-18 12:10:00,49.76,49.87,49.75,49.77,29350.0,44.0148,44.1121,44.0059,44.0236,29350.0
2020-11-18 12:20:00,49.78,49.79,49.69,49.71,8560.0,44.0325,44.0413,43.9529,43.9706,8560.0
2020-11-18 12:30:00,49.7,49.72,49.66,49.68,11611.0,43.9617,43.9794,43.9263,43.944,11611.0
2020-11-18 12:40:00,49.69,49.78,49.67,49.68,38413.0,43.9529,44.0325,43.9352,43.944,38413.0
2020-11-18 12:50:00,49.68,49.7,49.63,49.67,14862.0,43.944,43.9617,43.8998,43.9352,14862.0
2020-11-18 13:00:00,49.67,49.68,49.62,49.68,11728.0,43.9352,43.944,43.8909,43.944,11728.0
2020-11-18 13:10:00,49.68,49.78,49.67,49.7,12630.0,43.944,44.0325,43.9352,43.9617,12630.0
2020-11-18 13:20:00,49.71,49.71,49.56,49.57,13109.0,43.9706,43.9706,43.8379,43.8467,13109.0
2020-11-18 13:30:00,49.56,49.65,49.51,49.62,20312.0,43.8379,43.9175,43.7936,43.8909,20312.0
2020-11-18 13:40:00,49.61,49.62,49.51,49.52,13358.0,43.8821,43.8909,43.7936,43.8025,13358.0
2020-11-18 13:50:00,49.53,49.6,49.5,49.58,14358.0,43.8113,43.8733,43.7848,43.8556,14358.0
2020-11-18 14:00:00,49.58,49.64,49.55,49.55,15539.0,43.8556,43.9086,43.829,43.829,15539.0
2020-11-18 14:10:00,49.57,49.57,49.46,49.46,18917.0,43.8467,43.8467,43.7494,43.7494,18917.0
2020-11-18 14:20:00,49.47,49.47,49.37,49.4,19811.0,43.7583,43.7583,43.6698,43.6963,19811.0
2020-11-18 14:30:00,49.41,49.51,49.38,49.48,23544.0,43.7052,43.7936,43.6787,43.7671,23544.0
2020-11-18 14:40:00,49.48,49.57,49.47,49.54,24141.0,43.7671,43.8467,43.7583,43.8202,24141.0
2020-11-18 14:50:00,49.52,49.62,49.52,49.56,24052.0,43.8025,43.8909,43.8025,43.8379,24052.0
2020-11-18 15:00:00,49.56,49.57,49.41,49.51,25889.0,43.8379,43.8467,43.7052,43.7936,25889.0
2020-11-18 15:10:00,49.49,49.56,49.38,49.38,22757.0,43.776,43.8379,43.6787,43.6787,22757.0
2020-11-18 15:20:00,49.38,49.4,49.33,49.34,40104.0,43.6787,43.6963,43.6344,43.6433,40104.0
2020-11-18 15:30:00,49.34,49.41,49.31,49.39,78013.0,43.6433,43.7052,43.6167,43.6875,78013.0
2020-11-18 15:40:00,49.39,49.49,49.35,49.39,98597.0,43.6875,43.776,43.6521,43.6875,98597.0
2020-11-18 15:50:00,49.42,49.45,49.24,49.27,283169.0,43.714,43.7406,43.5548,43.5814,283169.0
2020-11-19 09:30:00,49.0,49.08,48.38,48.63,107612.0,43.3425,43.4133,42.7941,43.0152,107612.0
2020-11-19 09:40:00,48.64,48.79,48.53,48.68,36002.0,43.0241,43.1568,42.9268,43.0595,36002.0
2020-11-19 09:50:00,48.66,48.69,48.55,48.57,20273.0,43.0418,43.0683,42.9445,42.9622,20273.0
2020-11-19 10:00:00,48.55,48.66,48.51,48.63,29009.0,42.9445,43.0418,42.9091,43.0152,29009.0
2020-11-19 10:10:00,48.66,48.71,48.6,48.6,54868.0,43.0418,43.086,42.9887,42.9887,54868.0
2020-11-19 10:20:00,48.57,48.57,48.27,48.28,45655.0,42.9622,42.9622,42.6968,42.7057,45655.0
2020-11-19 10:30:00,48.25,48.56,48.24,48.52,26588.0,42.6791,42.9533,42.6703,42.9179,26588.0
2020-11-19 10:40:00,48.53,48.72,48.53,48.65,24812.0,42.9268,43.0949,42.9268,43.0329,24812.0
2020-11-19 10:50:00,48.64,48.68,48.45,48.48,28023.0,43.0241,43.0595,42.856,42.8826,28023.0
2020-11-19 11:00:00,48.48,48.5,48.38,48.4,16519.0,42.8826,42.9003,42.7941,42.8118,16519.0
2020-11-19 11:10:00,48.39,48.4,48.28,48.35,19068.0,42.803,42.8118,42.7057,42.7676,19068.0
2020-11-19 11:20:00,48.34,48.48,48.34,48.38,11388.0,42.7587,42.8826,42.7587,42.7941,11388.0
2020-11-19 11:30:00,48.34,48.34,48.12,48.16,14150.0,42.7587,42.7587,42.5641,42.5995,14150.0
2020-11-19 11:40:00,48.18,48.24,48.14,48.22,9207.0,42.6172,42.6703,42.5818,42.6526,9207.0
2020-11-19 11:50:00,48.2,48.22,48.16,48.22,8370.0,42.6349,42.6526,42.5995,42.6526,8370.0
2020-11-19 12:00:00,48.2,48.26,48.18,48.24,9605.0,42.6349,42.688,42.6172,42.6703,9605.0
2020-11-19 12:10:00,48.26,48.27,48.16,48.16,10718.0,42.688,42.6968,42.5995,42.5995,10718.0
2020-11-19 12:20:00,48.19,48.22,48.12,48.22,8760.0,42.626,42.6526,42.5641,42.6526,8760.0
2020-11-19 12:30:00,48.19,48.28,48.17,48.25,8366.0,42.626,42.7057,42.6084,42.6791,8366.0
2020-11-19 12:40:00,48.26,48.26,48.16,48.19,9487.0,42.688,42.688,42.5995,42.626,9487.0
2020-11-19 12:50:00,48.17,48.24,48.14,48.21,7623.0,42.6084,42.6703,42.5818,42.6437,7623.0
2020-11-19 13:00:00,48.23,48.31,48.23,48.27,9207.0,42.6614,42.7322,42.6614,42.6968,9207.0
2020-11-19 13:10:00,48.31,48.35,48.3,48.34,5037.0,42.7322,42.7676,42.7233,42.7587,5037.0
2020-11-19 13:20:00,48.35,48.45,48.33,48.4,11090.0,42.7676,42.856,42.7499,42.8118,11090.0
2020-11-19 13:30:00,48.38,48.41,48.35,48.36,7845.0,42.7941,42.8206,42.7676,42.7764,7845.0
2020-11-19 13:40:00,48.35,48.52,48.35,48.48,16564.0,42.7676,42.9179,42.7676,42.8826,16564.0
2020-11-19 13:50:00,48.48,48.54,48.48,48.51,7561.0,42.8826,42.9356,42.8826,42.9091,7561.0
2020-11-19 14:00:00,48.5,48.56,48.49,48.56,8513.0,42.9003,42.9533,42.8914,42.9533,8513.0
2020-11-19 14:10:00,48.56,48.6,48.52,48.54,9446.0,42.9533,42.9887,42.9179,42.9356,9446.0
2020-11-19 14:20:00,48.52,48.58,48.5,48.53,6057.0,42.9179,42.971,42.9003,42.9268,6057.0
2020-11-19 14:30:00,48.53,48.7,48.53,48.69,8427.0,42.9268,43.0772,42.9268,43.0683,8427.0
2020-11-19 14:40:00,48.7,48.84,48.7,48.75,15131.0,43.0772,43.201,43.0772,43.1214,15131.0
2020-11-19 14:50:00,48.74,48.77,48.71,48.72,13927.0,43.1125,43.1391,43.086,43.0949,13927.0
2020-11-19 15:00:00,48.72,48.83,48.7,48.83,32275.0,43.0949,43.1922,43.0772,43.1922,32275.0
2020-11-19 15:10:00,48.83,48.92,48.8,48.82,26245.0,43.1922,43.2718,43.1656,43.1833,26245.0
2020-11-19 15:20:00,48.81,48.85,48.71,48.74,24657.0,43.1745,43.2098,43.086,43.1125,24657.0
2020-11-19 15:30:00,48.74,48.84,48.68,48.8,50130.0,43.1125,43.201,43.0595,43.1656,50130.0
2020-11-19 15:40:00,48.79,48.88,48.78,48.8,51457.0,43.1568,43.2364,43.1479,43.1656,51457.0
2020-11-19 15:50:00,48.81,48.94,48.8,48.91,168963.0,43.1745,43.2895,43.1656,43.2629,168963.0
2020-11-20 09:30:00,48.66,48.7,48.32,48.49,139307.0,43.0418,43.0772,42.741,42.8914,139307.0
2020-11-20 09:40:00,48.49,48.62,48.44,48.5,27488.0,42.8914,43.0064,42.8472,42.9003,27488.0
2020-11-20 09:50:00,48.53,48.6,48.41,48.46,19749.0,42.9268,42.9887,42.8206,42.8649,19749.0
2020-11-20 10:00:00,48.44,48.55,48.44,48.48,15375.0,42.8472,42.9445,42.8472,42.8826,15375.0
2020-11-20 10:10:00,48.48,48.51,48.34,48.44,71805.0,42.8826,42.9091,42.7587,42.8472,71805.0
2020-11-20 10:20:00,48.45,48.52,48.41,48.44,8927.0,42.856,42.9179,42.8206,42.8472,8927.0
2020-11-20 10:30:00,48.43,48.46,48.35,48.44,14747.0,42.8383,42.8649,42.7676,42.8472,14747.0
2020-11-20 10:40:00,48.44,48.44,48.36,48.4,14882.0,42.8472,42.8472,42.7764,42.8118,14882.0
2020-11-20 10:50:00,48.4,48.43,48.31,48.31,13688.0,42.8118,42.8383,42.7322,42.7322,13688.0
2020-11-20 11:00:00,48.33,48.48,48.33,48.45,20479.0,42.7499,42.8826,42.7499,42.856,20479.0
2020-11-20 11:10:00,48.45,48.46,48.38,48.43,9508.0,42.856,42.8649,42.7941,42.8383,9508.0
2020-11-20 11:20:00,48.42,48.59,48.4,48.56,19668.0,42.8295,42.9799,42.8118,42.9533,19668.0
2020-11-20 11:30:00,48.58,48.79,48.56,48.79,18701.0,42.971,43.1568,42.9533,43.1568,18701.0
2020-11-20 11:40:00,48.79,48.86,48.67,48.67,29092.0,43.1568,43.2187,43.0506,43.0506,29092.0
2020-11-20 11:50:00,48.67,48.73,48.66,48.69,10542.0,43.0506,43.1037,43.0418,43.0683,10542.0
2020-11-20 12:00:00,48.7,48.79,48.64,48.76,24020.0,43.0772,43.1568,43.0241,43.1302,24020.0
2020-11-20 12:10:00,48.76,48.88,48.65,48.66,51344.0,43.1302,43.2364,43.0329,43.0418,51344.0
2020-11-20 12:20:00,48.66,48.68,48.57,48.67,8521.0,43.0418,43.0595,42.9622,43.0506,8521.0
2020-11-20 12:30:00,48.68,48.7,48.61,48.68,11918.0,43.0595,43.0772,42.9976,43.0595,11918.0
2020-11-20 12:40:00,48.67,48.69,48.58,48.59,11931.0,43.0506,43.0683,42.971,42.9799,11931.0
2020-11-20 12:50:00,48.58,48.67,48.58,48.66,7796.0,42.971,43.0506,42.971,43.0418,7796.0
2020-11-20 13:00:00,48.66,48.71,48.6,48.63,10371.0,43.0418,43.086,42.9887,43.0152,10371.0
2020-11-20 13:10:00,48.64,48.66,48.59,48.63,7223.0,43.0241,43.0418,42.9799,43.0152,7223.0
2020-11-20 13:20:00,48.63,48.72,48.62,48.7,6966.0,43.0152,43.0949,43.0064,43.0772,6966.0
2020-11-20 13:30:00,48.69,48.76,48.67,48.73,20552.0,43.0683,43.1302,43.0506,43.1037,20552.0
2020-11-20 13:40:00,48.72,48.74,48.66,48.74,11366.0,43.0949,43.1125,43.0418,43.1125,11366.0
2020-11-20 13:50:00,48.73,48.74,48.67,48.69,17863.0,43.1037,43.1125,43.0506,43.0683,17863.0
2020-11-20 14:00:00,48.7,48.73,48.66,48.71,21658.0,43.0772,43.1037,43.0418,43.086,21658.0
2020-11-20 14:10:00,48.71,48.72,48.66,48.71,16834.0,43.086,43.0949,43.0418,43.086,16834.0
2020-11-20 14:20:00,48.68,48.69,48.6,48.61,15036.0,43.0595,43.0683,42.9887,42.9976,15036.0
2020-11-20 14:30:00,48.62,48.65,48.54,48.55,51136.0,43.0064,43.0329,42.9356,42.9445,51136.0
2020-11-20 14:40:00,48.54,48.56,48.47,48.5,23270.0,42.9356,42.9533,42.8737,42.9003,23270.0
2020-11-20 14:50:00,48.49,48.57,48.48,48.56,28798.0,42.8914,42.9622,42.8826,42.9533,28798.0
2020-11-20 15:00:00,48.56,48.6,48.44,48.46,24268.0,42.9533,42.9887,42.8472,42.8649,24268.0
2020-11-20 15:10:00,48.47,48.52,48.39,48.46,34698.0,42.8737,42.9179,42.803,42.8649,34698.0
2020-11-20 15:20:00,48.46,48.53,48.43,48.49,38901.0,42.8649,42.9268,42.8383,42.8914,38901.0
2020-11-20 15:30:00,48.49,48.64,48.46,48.63,40722.0,42.8914,43.0241,42.8649,43.0152,40722.0
2020-11-20 15:40:00,48.62,48.76,48.61,48.71,40783.0,43.0064,43.1302,42.9976,43.086,40783.0
2020-11-20 15:50:00,48.71,48.72,48.58,48.61,107879.0,43.086,43.0949,42.971,42.9976,107879.0
2020-11-23 09:30:00,48.75,48.78,48.56,48.57,55881.0,43.1214,43.1479,42.9533,42.9622,55881.0
2020-11-23 09:40:00,48.59,48.87,48.5,48.78,29968.0,42.9799,43.2275,42.9003,43.1479,29968.0
2020-11-23 09:50:00,48.8,48.88,48.67,48.67,21878.0,43.1656,43.2364,43.0506,43.0506,21878.0
2020-11-23 10:00:00,48.7,48.93,48.66,48.84,33596.0,43.0772,43.2806,43.0418,43.201,33596.0
2020-11-23 10:10:00,48.83,48.88,48.75,48.81,18979.0,43.1922,43.2364,43.1214,43.1745,18979.0
2020-11-23 10:20:00,48.8,48.85,48.59,48.59,19174.0,43.1656,43.2098,42.9799,42.9799,19174.0
2020-11-23 10:30:00,48.59,48.65,48.52,48.61,17197.0,42.9799,43.0329,42.9179,42.9976,17197.0
2020-11-23 10:40:00,48.63,48.78,48.62,48.76,11603.0,43.0152,43.1479,43.0064,43.1302,11603.0
2020-11-23 10:50:00,48.77,48.8,48.73,48.73,6475.0,43.1391,43.1656,43.1037,43.1037,6475.0
2020-11-23 11:00:00,48.72,48.79,48.65,48.65,11567.0,43.0949,43.1568,43.0329,43.0329,11567.0
2020-11-23 11:10:00,48.64,48.65,48.55,48.58,12405.0,43.0241,43.0329,42.9445,42.971,12405.0
2020-11-23 11:20:00,48.58,48.67,48.54,48.54,13139.0,42.971,43.0506,42.9356,42.9356,13139.0
2020-11-23 11:30:00,48.55,48.59,48.47,48.47,14693.0,42.9445,42.9799,42.8737,42.8737,14693.0
2020-11-23 11:40:00,48.47,48.51,48.38,48.46,20758.0,42.8737,42.9091,42.7941,42.8649,20758.0
2020-11-23 11:50:00,48.46,48.48,48.32,48.37,39038.0,42.8649,42.8826,42.741,42.7853,39038.0
2020-11-23 12:00:00,48.37,48.43,48.28,48.35,55435.0,42.7853,42.8383,42.7057,42.7676,55435.0
2020-11-23 12:10:00,48.34,48.43,48.33,48.43,22544.0,42.7587,42.8383,42.7499,42.8383,22544.0
2020-11-23 12:20:00,48.43,48.46,48.39,48.39,17473.0,42.8383,42.8649,42.803,42.803,17473.0
2020-11-23 12:30:00,48.4,48.52,48.36,48.49,18835.0,42.8118,42.9179,42.7764,42.8914,18835.0
2020-11-23 12:40:00,48.51,48.57,48.47,48.56,15851.0,42.9091,42.9622,42.8737,42.9533,15851.0
2020-11-23 12:50:00,48.56,48.59,48.54,48.55,16737.0,42.9533,42.9799,42.9356,42.9445,16737.0
2020-11-23 13:00:00,48.55,48.55,48.47,48.49,17703.0,42.9445,42.9445,42.8737,42.8914,17703.0
2020-11-23 13:10:00,48.49,48.55,48.47,48.51,15292.0,42.8914,42.9445,42.8737,42.9091,15292.0
2020-11-23 13:20:00,48.5,48.59,48.48,48.53,21325.0,42.9003,42.9799,42.8826,42.9268,21325.0
2020-11-23 13:30:00,48.53,48.57,48.5,48.57,17200.0,42.9268,42.9622,42.9003,42.9622,17200.0
2020-11-23 13:40:00,48.57,48.69,48.56,48.65,18091.0,42.9622,43.0683,42.9533,43.0329,18091.0
2020-11-23 13:50:00,48.64,48.7,48.63,48.66,14843.0,43.0241,43.0772,43.0152,43.0418,14843.0
2020-11-23 14:00:00,48.64,48.73,48.64,48.7,22221.0,43.0241,43.1037,43.0241,43.0772,22221.0
2020-11-23 14:10:00,48.71,48.74,48.65,48.71,21424.0,43.086,43.1125,43.0329,43.086,21424.0
2020-11-23 14:20:00,48.72,48.77,48.66,48.68,16446.0,43.0949,43.1391,43.0418,43.0595,16446.0
2020-11-23 14:30:00,48.68,48.75,48.67,48.68,17280.0,43.0595,43.1214,43.0506,43.0595,17280.0
2020-11-23 14:40:00,48.69,48.78,48.68,48.78,20787.0,43.0683,43.1479,43.0595,43.1479,20787.0
2020-11-23 14:50:00,48.79,48.94,48.76,48.93,25477.0,43.1568,43.2895,43.1302,43.2806,25477.0
2020-11-23 15:00:00,48.93,49.09,48.92,49.07,36145.0,43.2806,43.4221,43.2718,43.4044,36145.0
2020-11-23 15:10:00,49.06,49.12,49.05,49.08,54023.0,43.3956,43.4487,43.3868,43.4133,54023.0
2020-11-23 15:20:00,49.07,49.08,48.91,48.96,61936.0,43.4044,43.4133,43.2629,43.3071,61936.0
2020-11-23 15:30:00,48.95,48.96,48.8,48.81,46411.0,43.2983,43.3071,43.1656,43.1745,46411.0
2020-11-23 15:40:00,48.81,48.87,48.74,48.82,99345.0,43.1745,43.2275,43.1125,43.1833,99345.0
2020-11-23 15:50:00,48.83,48.91,48.61,48.81,270583.0,43.1922,43.2629,42.9976,43.1745,270583.0
2020-11-24 09:30:00,49.15,49.28,48.92,49.01,57594.0,43.4752,43.5902,43.2718,43.3514,57594.0
2020-11-24 09:40:00,49.03,49.21,48.95,49.12,24074.0,43.3691,43.5283,43.2983,43.4487,24074.0
2020-11-24 09:50:00,49.12,49.16,49.06,49.13,22119.0,43.4487,43.4841,43.3956,43.4575,22119.0
2020-11-24 10:00:00,49.11,49.22,49.02,49.06,50198.0,43.4398,43.5371,43.3602,43.3956,50198.0
2020-11-24 10:10:00,49.07,49.21,49.04,49.1,19844.0,43.4044,43.5283,43.3779,43.431,19844.0
2020-11-24 10:20:00,49.1,49.28,49.1,49.25,132268.0,43.431,43.5902,43.431,43.5637,132268.0
2020-11-24 10:30:00,49.25,49.41,49.21,49.31,29495.0,43.5637,43.7052,43.5283,43.6167,29495.0
2020-11-24 10:40:00,49.32,49.47,49.32,49.46,26781.0,43.6256,43.7583,43.6256,43.7494,26781.0
2020-11-24 10:50:00,49.46,49.49,49.37,49.46,20813.0,43.7494,43.776,43.6698,43.7494,20813.0
2020-11-24 11:00:00,49.47,49.51,49.38,49.47,19454.0,43.7583,43.7936,43.6787,43.7583,19454.0
2020-11-24 11:10:00,49.45,49.49,49.38,49.46,24438.0,43.7406,43.776,43.6787,43.7494,24438.0
2020-11-24 11:20:00,49.47,49.61,49.47,49.55,28927.0,43.7583,43.8821,43.7583,43.829,28927.0
2020-11-24 11:30:00,49.55,49.68,49.54,49.56,17631.0,43.829,43.944,43.8202,43.8379,17631.0
2020-11-24 11:40:00,49.56,49.71,49.55,49.67,24486.0,43.8379,43.9706,43.829,43.9352,24486.0
2020-11-24 11:50:00,49.67,49.79,49.63,49.69,23494.0,43.9352,44.0413,43.8998,43.9529,23494.0
2020-11-24 12:00:00,49.7,49.73,49.66,49.66,16600.0,43.9617,43.9882,43.9263,43.9263,16600.0
2020-11-24 12:10:00,49.68,49.71,49.63,49.66,19201.0,43.944,43.9706,43.8998,43.9263,19201.0
2020-11-24 12:20:00,49.65,49.67,49.54,49.67,47032.0,43.9175,43.9352,43.8202,43.9352,47032.0
2020-11-24 12:30:00,49.67,49.85,49.67,49.85,14036.0,43.9352,44.0944,43.9352,44.0944,14036.0
2020-11-24 12:40:00,49.86,50.04,49.85,50.03,38958.0,44.1032,44.2625,44.0944,44.2536,38958.0
2020-11-24 12:50:00,50.02,50.13,50.02,50.11,26241.0,44.2448,44.3421,44.2448,44.3244,26241.0
2020-11-24 13:00:00,50.11,50.17,50.07,50.14,25437.0,44.3244,44.3774,44.289,44.3509,25437.0
2020-11-24 13:10:00,50.14,50.26,50.13,50.22,35265.0,44.3509,44.4571,44.3421,44.4217,35265.0
2020-11-24 13:20:00,50.23,50.23,50.05,50.1,27626.0,44.4305,44.4305,44.2713,44.3155,27626.0
2020-11-24 13:30:00,50.11,50.18,50.11,50.17,22844.0,44.3244,44.3863,44.3244,44.3774,22844.0
2020-11-24 13:40:00,50.17,50.32,50.11,50.13,61223.0,44.3774,44.5101,44.3244,44.3421,61223.0
2020-11-24 13:50:00,50.14,50.26,50.13,50.2,35351.0,44.3509,44.4571,44.3421,44.404,35351.0
2020-11-24 14:00:00,50.2,50.27,50.18,50.21,14629.0,44.404,44.4659,44.3863,44.4128,14629.0
2020-11-24 14:10:00,50.23,50.25,50.2,50.21,17558.0,44.4305,44.4482,44.404,44.4128,17558.0
2020-11-24 14:20:00,50.21,50.22,50.12,50.2,55651.0,44.4128,44.4217,44.3332,44.404,55651.0
2020-11-24 14:30:00,50.2,50.27,50.14,50.24,42537.0,44.404,44.4659,44.3509,44.4394,42537.0
2020-11-24 14:40:00,50.25,50.3,50.19,50.19,15884.0,44.4482,44.4924,44.3951,44.3951,15884.0
2020-11-24 14:50:00,50.19,50.25,50.18,50.23,17957.0,44.3951,44.4482,44.3863,44.4305,17957.0
2020-11-24 15:00:00,50.24,50.3,50.18,50.3,40397.0,44.4394,44.4924,44.3863,44.4924,40397.0
2020-11-24 15:10:00,50.3,50.4,50.28,50.32,53364.0,44.4924,44.5809,44.4747,44.5101,53364.0
2020-11-24 15:20:00,50.33,50.39,50.32,50.34,40596.0,44.519,44.572,44.5101,44.5278,40596.0
2020-11-24 15:30:00,50.34,50.41,50.3,50.36,40330.0,44.5278,44.5897,44.4924,44.5455,40330.0
2020-11-24 15:40:00,50.35,50.36,50.23,50.34,88641.0,44.5367,44.5455,44.4305,44.5278,88641.0
2020-11-24 15:50:00,50.33,50.56,50.31,50.56,352693.0,44.519,44.7224,44.5013,44.7224,352693.0
2020-11-25 09:30:00,50.37,50.43,49.79,49.87,51849.0,44.5544,44.6074,44.0413,44.1121,51849.0
2020-11-25 09:40:00,49.87,50.07,49.79,50.01,21391.0,44.1121,44.289,44.0413,44.2359,21391.0
2020-11-25 09:50:00,49.96,50.17,49.96,50.17,33605.0,44.1917,44.3774,44.1917,44.3774,33605.0
2020-11-25 10:00:00,50.1,50.29,50.06,50.13,19001.0,44.3155,44.4836,44.2801,44.3421,19001.0
2020-11-25 10:10:00,50.13,50.44,50.13,50.3,13056.0,44.3421,44.6163,44.3421,44.4924,13056.0
2020-11-25 10:20:00,50.32,50.4,50.21,50.31,18101.0,44.5101,44.5809,44.4128,44.5013,18101.0
2020-11-25 10:30:00,50.34,50.38,50.3,50.35,39616.0,44.5278,44.5632,44.4924,44.5367,39616.0
2020-11-25 10:40:00,50.34,50.49,50.25,50.46,46357.0,44.5278,44.6605,44.4482,44.634,46357.0
2020-11-25 10:50:00,50.47,50.52,50.38,50.45,18494.0,44.6428,44.687,44.5632,44.6251,18494.0
2020-11-25 11:00:00,50.45,50.52,50.38,50.52,14121.0,44.6251,44.687,44.5632,44.687,14121.0
2020-11-25 11:10:00,50.51,50.51,50.39,50.46,15215.0,44.6782,44.6782,44.572,44.634,15215.0
2020-11-25 11:20:00,50.47,50.58,50.47,50.57,20164.0,44.6428,44.7401,44.6428,44.7313,20164.0
2020-11-25 11:30:00,50.57,50.59,50.47,50.5,37447.0,44.7313,44.7489,44.6428,44.6693,37447.0
2020-11-25 11:40:00,50.48,50.56,50.43,50.53,32371.0,44.6516,44.7224,44.6074,44.6959,32371.0
2020-11-25 11:50:00,50.55,50.55,50.47,50.48,11974.0,44.7136,44.7136,44.6428,44.6516,11974.0
2020-11-25 12:00:00,50.51,50.57,50.47,50.56,25819.0,44.6782,44.7313,44.6428,44.7224,25819.0
2020-11-25 12:10:00,50.56,50.59,50.5,50.55,20420.0,44.7224,44.7489,44.6693,44.7136,20420.0
2020-11-25 12:20:00,50.54,50.54,50.48,50.5,16617.0,44.7047,44.7047,44.6516,44.6693,16617.0
2020-11-25 12:30:00,50.5,50.58,50.5,50.53,15725.0,44.6693,44.7401,44.6693,44.6959,15725.0
2020-11-25 12:40:00,50.55,50.71,50.55,50.7,26763.0,44.7136,44.8551,44.7136,44.8462,26763.0
2020-11-25 12:50:00,50.69,50.7,50.61,50.64,18809.0,44.8374,44.8462,44.7666,44.7932,18809.0
2020-11-25 13:00:00,50.69,50.69,50.58,50.6,6945.0,44.8374,44.8374,44.7401,44.7578,6945.0
2020-11-25 13:10:00,50.6,50.68,50.58,50.65,13796.0,44.7578,44.8286,44.7401,44.802,13796.0
2020-11-25 13:20:00,50.65,50.65,50.55,50.58,13460.0,44.802,44.802,44.7136,44.7401,13460.0
2020-11-25 13:30:00,50.58,50.61,50.47,50.52,30162.0,44.7401,44.7666,44.6428,44.687,30162.0
2020-11-25 13:40:00,50.54,50.54,50.49,50.52,16712.0,44.7047,44.7047,44.6605,44.687,16712.0
2020-11-25 13:50:00,50.52,50.58,50.5,50.58,10731.0,44.687,44.7401,44.6693,44.7401,10731.0
2020-11-25 14:00:00,50.55,50.57,50.48,50.5,14809.0,44.7136,44.7313,44.6516,44.6693,14809.0
2020-11-25 14:10:00,50.49,50.52,50.46,50.51,26358.0,44.6605,44.687,44.634,44.6782,26358.0
2020-11-25 14:20:00,50.51,50.57,50.49,50.52,27654.0,44.6782,44.7313,44.6605,44.687,27654.0
2020-11-25 14:30:00,50.51,50.53,50.47,50.48,43197.0,44.6782,44.6959,44.6428,44.6516,43197.0
2020-11-25 14:40:00,50.48,50.49,50.4,50.4,24692.0,44.6516,44.6605,44.5809,44.5809,24692.0
2020-11-25 14:50:00,50.41,50.46,50.38,50.42,27260.0,44.5897,44.634,44.5632,44.5986,27260.0
2020-11-25 15:00:00,50.41,50.51,50.39,50.51,41411.0,44.5897,44.6782,44.572,44.6782,41411.0
2020-11-25 15:10:00,50.5,50.55,50.49,50.53,32045.0,44.6693,44.7136,44.6605,44.6959,32045.0
2020-11-25 15:20:00,50.54,50.54,50.49,50.5,30711.0,44.7047,44.7047,44.6605,44.6693,30711.0
2020-11-25 15:30:00,50.5,50.51,50.47,50.48,89070.0,44.6693,44.6782,44.6428,44.6516,89070.0
2020-11-25 15:40:00,50.48,50.52,50.46,50.48,123064.0,44.6516,44.687,44.634,44.6516,123064.0
2020-11-25 15:50:00,50.47,50.59,50.41,50.5,331611.0,44.6428,44.7489,44.5897,44.6693,331611.0
2020-11-27 09:30:00,50.5,50.67,50.42,50.55,72328.0,44.6693,44.8197,44.5986,44.7136,72328.0
2020-11-27 09:40:00,50.54,50.78,50.41,50.57,52768.0,44.7047,44.917,44.5897,44.7313,52768.0
2020-11-27 09:50:00,50.54,50.55,50.4,50.47,26407.0,44.7047,44.7136,44.5809,44.6428,26407.0
2020-11-27 10:00:00,50.48,50.54,50.29,50.36,19555.0,44.6516,44.7047,44.4836,44.5455,19555.0
2020-11-27 10:10:00,50.31,50.31,50.12,50.15,21379.0,44.5013,44.5013,44.3332,44.3598,21379.0
2020-11-27 10:20:00,50.17,50.28,50.14,50.28,16596.0,44.3774,44.4747,44.3509,44.4747,16596.0
2020-11-27 10:30:00,50.27,50.27,50.12,50.12,24895.0,44.4659,44.4659,44.3332,44.3332,24895.0
2020-11-27 10:40:00,50.13,50.22,50.12,50.22,14380.0,44.3421,44.4217,44.3332,44.4217,14380.0
2020-11-27 10:50:00,50.22,50.3,50.22,50.27,17936.0,44.4217,44.4924,44.4217,44.4659,17936.0
2020-11-27 11:00:00,50.26,50.3,50.22,50.24,17476.0,44.4571,44.4924,44.4217,44.4394,17476.0
2020-11-27 11:10:00,50.23,50.23,50.2,50.21,17811.0,44.4305,44.4305,44.404,44.4128,17811.0
2020-11-27 11:20:00,50.21,50.5,50.18,50.5,84293.0,44.4128,44.6693,44.3863,44.6693,84293.0
2020-11-27 11:30:00,50.5,50.52,50.24,50.35,47512.0,44.6693,44.687,44.4394,44.5367,47512.0
2020-11-27 11:40:00,50.36,50.51,50.32,50.46,27937.0,44.5455,44.6782,44.5101,44.634,27937.0
2020-11-27 11:50:00,50.46,50.53,50.41,50.46,55832.0,44.634,44.6959,44.5897,44.634,55832.0
2020-11-27 12:00:00,50.45,50.46,50.28,50.29,62121.0,44.6251,44.634,44.4747,44.4836,62121.0
2020-11-27 12:10:00,50.25,50.43,50.2,50.38,72113.0,44.4482,44.6074,44.404,44.5632,72113.0
2020-11-27 12:20:00,50.38,50.38,50.25,50.26,61168.0,44.5632,44.5632,44.4482,44.4571,61168.0
2020-11-27 12:30:00,50.27,50.31,50.23,50.29,62154.0,44.4659,44.5013,44.4305,44.4836,62154.0
2020-11-27 12:40:00,50.3,50.39,50.27,50.38,39555.0,44.4924,44.572,44.4659,44.5632,39555.0
2020-11-27 12:50:00,50.38,50.45,50.35,50.41,71874.0,44.5632,44.6251,44.5367,44.5897,71874.0
2020-11-30 09:30:00,50.2,50.27,49.95,49.98,47256.0,44.404,44.4659,44.1828,44.2094,47256.0
2020-11-30 09:40:00,49.98,50.15,49.97,50.1,42221.0,44.2094,44.3598,44.2005,44.3155,42221.0
2020-11-30 09:50:00,50.08,50.11,49.95,50.02,28639.0,44.2978,44.3244,44.1828,44.2448,28639.0
2020-11-30 10:00:00,50.05,50.07,49.97,50.03,41957.0,44.2713,44.289,44.2005,44.2536,41957.0
2020-11-30 10:10:00,50.04,50.06,49.83,49.83,23710.0,44.2625,44.2801,44.0767,44.0767,23710.0
2020-11-30 10:20:00,49.81,49.96,49.79,49.91,41023.0,44.059,44.1917,44.0413,44.1475,41023.0
2020-11-30 10:30:00,49.91,49.91,49.55,49.58,43183.0,44.1475,44.1475,43.829,43.8556,43183.0
2020-11-30 10:40:00,49.52,49.52,49.4,49.44,38943.0,43.8025,43.8025,43.6963,43.7317,38943.0
2020-11-30 10:50:00,49.44,49.7,49.43,49.67,18346.0,43.7317,43.9617,43.7229,43.9352,18346.0
2020-11-30 11:00:00,49.67,49.73,49.64,49.65,9111.0,43.9352,43.9882,43.9086,43.9175,9111.0
2020-11-30 11:10:00,49.65,49.69,49.56,49.56,31251.0,43.9175,43.9529,43.8379,43.8379,31251.0
2020-11-30 11:20:00,49.55,49.63,49.5,49.6,51574.0,43.829,43.8998,43.7848,43.8733,51574.0
2020-11-30 11:30:00,49.56,49.73,49.53,49.73,44163.0,43.8379,43.9882,43.8113,43.9882,44163.0
2020-11-30 11:40:00,49.74,49.75,49.65,49.71,38926.0,43.9971,44.0059,43.9175,43.9706,38926.0
2020-11-30 11:50:00,49.71,49.74,49.66,49.67,22426.0,43.9706,43.9971,43.9263,43.9352,22426.0
2020-11-30 12:00:00,49.65,49.69,49.64,49.68,24112.0,43.9175,43.9529,43.9086,43.944,24112.0
2020-11-30 12:10:00,49.69,49.71,49.64,49.69,13081.0,43.9529,43.9706,43.9086,43.9529,13081.0
2020-11-30 12:20:00,49.66,49.72,49.65,49.67,7663.0,43.9263,43.9794,43.9175,43.9352,7663.0
2020-11-30 12:30:00,49.67,49.69,49.64,49.67,9016.0,43.9352,43.9529,43.9086,43.9352,9016.0
2020-11-30 12:40:00,49.67,49.7,49.64,49.69,9317.0,43.9352,43.9617,43.9086,43.9529,9317.0
2020-11-30 12:50:00,49.69,49.79,49.68,49.75,5454.0,43.9529,44.0413,43.944,44.0059,5454.0
2020-11-30 13:00:00,49.74,49.78,49.7,49.76,12919.0,43.9971,44.0325,43.9617,44.0148,12919.0
2020-11-30 13:10:00,49.75,49.76,49.7,49.73,17121.0,44.0059,44.0148,43.9617,43.9882,17121.0
2020-11-30 13:20:00,49.73,49.79,49.71,49.75,10698.0,43.9882,44.0413,43.9706,44.0059,10698.0
2020-11-30 13:30:00,49.76,49.79,49.72,49.78,7323.0,44.0148,44.0413,43.9794,44.0325,7323.0
2020-11-30 13:40:00,49.79,49.83,49.67,49.71,13109.0,44.0413,44.0767,43.9352,43.9706,13109.0
2020-11-30 13:50:00,49.71,49.72,49.64,49.67,12477.0,43.9706,43.9794,43.9086,43.9352,12477.0
2020-11-30 14:00:00,49.67,49.7,49.64,49.65,21196.0,43.9352,43.9617,43.9086,43.9175,21196.0
2020-11-30 14:10:00,49.66,49.71,49.64,49.66,10199.0,43.9263,43.9706,43.9086,43.9263,10199.0
2020-11-30 14:20:00,49.66,49.68,49.65,49.67,11393.0,43.9263,43.944,43.9175,43.9352,11393.0
2020-11-30 14:30:00,49.67,49.68,49.54,49.57,12536.0,43.9352,43.944,43.8202,43.8467,12536.0
2020-11-30 14:40:00,49.57,49.66,49.57,49.62,16192.0,43.8467,43.9263,43.8467,43.8909,16192.0
2020-11-30 14:50:00,49.62,49.79,49.59,49.76,22661.0,43.8909,44.0413,43.8644,44.0148,22661.0
2020-11-30 15:00:00,49.77,49.81,49.65,49.66,14464.0,44.0236,44.059,43.9175,43.9263,14464.0
2020-11-30 15:10:00,49.65,49.71,49.61,49.71,22927.0,43.9175,43.9706,43.8821,43.9706,22927.0
2020-11-30 15:20:00,49.7,49.71,49.64,49.65,20450.0,43.9617,43.9706,43.9086,43.9175,20450.0
2020-11-30 15:30:00,49.65,49.74,49.64,49.65,35784.0,43.9175,43.9971,43.9086,43.9175,35784.0
2020-11-30 15:40:00,49.65,49.69,49.57,49.67,94632.0,43.9175,43.9529,43.8467,43.9352,94632.0
2020-11-30 15:50:00,49.67,49.78,49.64,49.76,228941.0,43.9352,44.0325,43.9086,44.0148,228941.0
2020-12-01 09:30:00,50.19,50.36,49.9,50.15,64573.0,44.3951,44.5455,44.1386,44.3598,64573.0
2020-12-01 09:40:00,50.13,50.36,50.13,50.31,48760.0,44.3421,44.5455,44.3421,44.5013,48760.0
2020-12-01 09:50:00,50.3,50.35,50.16,50.16,37550.0,44.4924,44.5367,44.3686,44.3686,37550.0
2020-12-01 10:00:00,50.17,50.19,49.99,50.07,43489.0,44.3774,44.3951,44.2182,44.289,43489.0
2020-12-01 10:10:00,50.08,50.24,49.98,50.21,42823.0,44.2978,44.4394,44.2094,44.4128,42823.0
2020-12-01 10:20:00,50.18,50.25,50.18,50.18,42816.0,44.3863,44.4482,44.3863,44.3863,42816.0
2020-12-01 10:30:00,50.19,50.22,50.1,50.1,14453.0,44.3951,44.4217,44.3155,44.3155,14453.0
2020-12-01 10:40:00,50.1,50.14,49.99,50.05,32479.0,44.3155,44.3509,44.2182,44.2713,32479.0
2020-12-01 10:50:00,50.04,50.09,50.01,50.09,21480.0,44.2625,44.3067,44.2359,44.3067,21480.0
2020-12-01 11:00:00,50.1,50.24,50.1,50.16,18476.0,44.3155,44.4394,44.3155,44.3686,18476.0
2020-12-01 11:10:00,50.19,50.3,50.18,50.24,9981.0,44.3951,44.4924,44.3863,44.4394,9981.0
2020-12-01 11:20:00,50.22,50.24,50.07,50.08,12043.0,44.4217,44.4394,44.289,44.2978,12043.0
2020-12-01 11:30:00,50.08,50.09,49.93,49.96,71096.0,44.2978,44.3067,44.1652,44.1917,71096.0
2020-12-01 11:40:00,49.95,50.04,49.95,49.99,30267.0,44.1828,44.2625,44.1828,44.2182,30267.0
2020-12-01 11:50:00,50.0,50.0,49.83,49.83,89931.0,44.2271,44.2271,44.0767,44.0767,89931.0
2020-12-01 12:00:00,49.85,50.01,49.85,50.01,43143.0,44.0944,44.2359,44.0944,44.2359,43143.0
2020-12-01 12:10:00,50.0,50.03,49.95,49.95,26218.0,44.2271,44.2536,44.1828,44.1828,26218.0
2020-12-01 12:20:00,49.97,50.03,49.94,50.01,13789.0,44.2005,44.2536,44.174,44.2359,13789.0
2020-12-01 12:30:00,50.01,50.03,49.98,49.98,22218.0,44.2359,44.2536,44.2094,44.2094,22218.0
2020-12-01 12:40:00,49.98,50.08,49.96,50.07,19942.0,44.2094,44.2978,44.1917,44.289,19942.0
2020-12-01 12:50:00,50.07,50.09,50.03,50.07,23309.0,44.289,44.3067,44.2536,44.289,23309.0
2020-12-01 13:00:00,50.08,50.11,50.07,50.09,15766.0,44.2978,44.3244,44.289,44.3067,15766.0
2020-12-01 13:10:00,50.09,50.13,50.04,50.07,18550.0,44.3067,44.3421,44.2625,44.289,18550.0
2020-12-01 13:20:00,50.07,50.11,49.97,49.99,23989.0,44.289,44.3244,44.2005,44.2182,23989.0
2020-12-01 13:30:00,49.99,50.04,49.92,50.04,20830.0,44.2182,44.2625,44.1563,44.2625,20830.0
2020-12-01 13:40:00,50.04,50.08,50.0,50.03,16288.0,44.2625,44.2978,44.2271,44.2536,16288.0
2020-12-01 13:50:00,50.02,50.04,49.97,50.0,13826.0,44.2448,44.2625,44.2005,44.2271,13826.0
2020-12-01 14:00:00,50.0,50.03,49.97,49.97,15959.0,44.2271,44.2536,44.2005,44.2005,15959.0
2020-12-01 14:10:00,49.97,50.0,49.92,49.98,16192.0,44.2005,44.2271,44.1563,44.2094,16192.0
2020-12-01 14:20:00,49.97,49.99,49.93,49.95,12882.0,44.2005,44.2182,44.1652,44.1828,12882.0
2020-12-01 14:30:00,49.95,49.99,49.92,49.99,16174.0,44.1828,44.2182,44.1563,44.2182,16174.0
2020-12-01 14:40:00,49.99,50.14,49.99,50.12,22562.0,44.2182,44.3509,44.2182,44.3332,22562.0
2020-12-01 14:50:00,50.13,50.13,50.06,50.1,13980.0,44.3421,44.3421,44.2801,44.3155,13980.0
2020-12-01 15:00:00,50.1,50.1,49.99,50.02,25952.0,44.3155,44.3155,44.2182,44.2448,25952.0
2020-12-01 15:10:00,50.03,50.06,50.01,50.01,26645.0,44.2536,44.2801,44.2359,44.2359,26645.0
2020-12-01 15:20:00,50.02,50.07,50.01,50.04,18268.0,44.2448,44.289,44.2359,44.2625,18268.0
2020-12-01 15:30:00,50.04,50.06,49.99,50.03,68796.0,44.2625,44.2801,44.2182,44.2536,68796.0
2020-12-01 15:40:00,50.03,50.07,50.0,50.03,75410.0,44.2536,44.289,44.2271,44.2536,75410.0
2020-12-01 15:50:00,50.04,50.14,50.01,50.1,174734.0,44.2625,44.3509,44.2359,44.3155,174734.0
2020-12-02 09:30:00,49.95,50.07,49.8,50.05,60904.0,44.1828,44.289,44.0502,44.2713,60904.0
2020-12-02 09:40:00,50.03,50.19,49.97,50.04,35206.0,44.2536,44.3951,44.2005,44.2625,35206.0
2020-12-02 09:50:00,50.0,50.11,50.0,50.08,26406.0,44.2271,44.3244,44.2271,44.2978,26406.0
2020-12-02 10:00:00,50.1,50.12,49.97,50.0,40999.0,44.3155,44.3332,44.2005,44.2271,40999.0
2020-12-02 10:10:00,50.02,50.03,49.95,49.97,30721.0,44.2448,44.2536,44.1828,44.2005,30721.0
2020-12-02 10:20:00,49.97,49.98,49.91,49.91,38960.0,44.2005,44.2094,44.1475,44.1475,38960.0
2020-12-02 10:30:00,49.94,50.03,49.9,50.02,46547.0,44.174,44.2536,44.1386,44.2448,46547.0
2020-12-02 10:40:00,50.01,50.03,49.92,49.93,13600.0,44.2359,44.2536,44.1563,44.1652,13600.0
2020-12-02 10:50:00,49.94,50.02,49.92,50.01,58145.0,44.174,44.2448,44.1563,44.2359,58145.0
2020-12-02 11:00:00,50.01,50.06,49.91,49.92,13294.0,44.2359,44.2801,44.1475,44.1563,13294.0
2020-12-02 11:10:00,49.91,49.92,49.79,49.8,21813.0,44.1475,44.1563,44.0413,44.0502,21813.0
2020-12-02 11:20:00,49.8,49.85,49.76,49.83,12565.0,44.0502,44.0944,44.0148,44.0767,12565.0
2020-12-02 11:30:00,49.84,49.99,49.83,49.95,18821.0,44.0855,44.2182,44.0767,44.1828,18821.0
2020-12-02 11:40:00,49.94,49.95,49.82,49.84,14658.0,44.174,44.1828,44.0679,44.0855,14658.0
2020-12-02 11:50:00,49.85,49.87,49.78,49.82,20649.0,44.0944,44.1121,44.0325,44.0679,20649.0
2020-12-02 12:00:00,49.83,49.84,49.76,49.8,17165.0,44.0767,44.0855,44.0148,44.0502,17165.0
2020-12-02 12:10:00,49.79,49.79,49.75,49.76,15215.0,44.0413,44.0413,44.0059,44.0148,15215.0
2020-12-02 12:20:00,49.76,49.76,49.7,49.7,18838.0,44.0148,44.0148,43.9617,43.9617,18838.0
2020-12-02 12:30:00,49.7,49.7,49.62,49.65,8012.0,43.9617,43.9617,43.8909,43.9175,8012.0
2020-12-02 12:40:00,49.66,49.66,49.59,49.61,12771.0,43.9263,43.9263,43.8644,43.8821,12771.0
2020-12-02 12:50:00,49.61,49.68,49.54,49.57,23798.0,43.8821,43.944,43.8202,43.8467,23798.0
2020-12-02 13:00:00,49.56,49.61,49.52,49.58,12201.0,43.8379,43.8821,43.8025,43.8556,12201.0
2020-12-02 13:10:00,49.57,49.58,49.5,49.54,11673.0,43.8467,43.8556,43.7848,43.8202,11673.0
2020-12-02 13:20:00,49.55,49.59,49.54,49.59,52940.0,43.829,43.8644,43.8202,43.8644,52940.0
2020-12-02 13:30:00,49.58,49.72,49.57,49.7,132023.0,43.8556,43.9794,43.8467,43.9617,132023.0
2020-12-02 13:40:00,49.7,49.75,49.59,49.61,43079.0,43.9617,44.0059,43.8644,43.8821,43079.0
2020-12-02 13:50:00,49.61,49.65,49.57,49.64,14910.0,43.8821,43.9175,43.8467,43.9086,14910.0
2020-12-02 14:00:00,49.63,49.64,49.6,49.63,15176.0,43.8998,43.9086,43.8733,43.8998,15176.0
2020-12-02 14:10:00,49.63,49.69,49.52,49.63,35343.0,43.8998,43.9529,43.8025,43.8998,35343.0
2020-12-02 14:20:00,49.64,49.68,49.62,49.68,18306.0,43.9086,43.944,43.8909,43.944,18306.0
2020-12-02 14:30:00,49.67,49.74,49.61,49.64,110175.0,43.9352,43.9971,43.8821,43.9086,110175.0
2020-12-02 14:40:00,49.64,49.71,49.64,49.71,85776.0,43.9086,43.9706,43.9086,43.9706,85776.0
2020-12-02 14:50:00,49.71,49.77,49.69,49.74,24088.0,43.9706,44.0236,43.9529,43.9971,24088.0
2020-12-02 15:00:00,49.75,49.78,49.73,49.75,29886.0,44.0059,44.0325,43.9882,44.0059,29886.0
2020-12-02 15:10:00,49.74,49.79,49.73,49.75,18984.0,43.9971,44.0413,43.9882,44.0059,18984.0
2020-12-02 15:20:00,49.75,49.75,49.61,49.67,23467.0,44.0059,44.0059,43.8821,43.9352,23467.0
2020-12-02 15:30:00,49.68,49.72,49.61,49.62,33219.0,43.944,43.9794,43.8821,43.8909,33219.0
2020-12-02 15:40:00,49.62,49.64,49.43,49.43,88850.0,43.8909,43.9086,43.7229,43.7229,88850.0
2020-12-02 15:50:00,49.43,49.57,49.36,49.49,348399.0,43.7229,43.8467,43.661,43.776,348399.0
2020-12-03 09:30:00,49.52,49.74,49.45,49.55,54886.0,43.8025,43.9971,43.7406,43.829,54886.0
2020-12-03 09:40:00,49.57,49.74,49.55,49.55,9724.0,43.8467,43.9971,43.829,43.829,9724.0
2020-12-03 09:50:00,49.56,49.61,49.42,49.45,14634.0,43.8379,43.8821,43.714,43.7406,14634.0
2020-12-03 10:00:00,49.43,49.49,49.29,49.35,14158.0,43.7229,43.776,43.599,43.6521,14158.0
2020-12-03 10:10:00,49.31,49.41,49.3,49.41,5315.0,43.6167,43.7052,43.6079,43.7052,5315.0
2020-12-03 10:20:00,49.41,49.53,49.41,49.49,53489.0,43.7052,43.8113,43.7052,43.776,53489.0
2020-12-03 10:30:00,49.48,49.58,49.48,49.55,80960.0,43.7671,43.8556,43.7671,43.829,80960.0
2020-12-03 10:40:00,49.55,49.73,49.53,49.7,86708.0,43.829,43.9882,43.8113,43.9617,86708.0
2020-12-03 10:50:00,49.7,49.76,49.7,49.71,23125.0,43.9617,44.0148,43.9617,43.9706,23125.0
2020-12-03 11:00:00,49.73,49.8,49.7,49.74,19563.0,43.9882,44.0502,43.9617,43.9971,19563.0
2020-12-03 11:10:00,49.73,49.81,49.71,49.8,38214.0,43.9882,44.059,43.9706,44.0502,38214.0
2020-12-03 11:20:00,49.8,49.87,49.79,49.84,17809.0,44.0502,44.1121,44.0413,44.0855,17809.0
2020-12-03 11:30:00,49.83,49.88,49.81,49.86,14350.0,44.0767,44.1209,44.059,44.1032,14350.0
2020-12-03 11:40:00,49.86,49.88,49.82,49.85,42686.0,44.1032,44.1209,44.0679,44.0944,42686.0
2020-12-03 11:50:00,49.86,49.86,49.81,49.81,13970.0,44.1032,44.1032,44.059,44.059,13970.0
2020-12-03 12:00:00,49.8,49.82,49.73,49.75,19292.0,44.0502,44.0679,43.9882,44.0059,19292.0
2020-12-03 12:10:00,49.75,49.76,49.71,49.75,11300.0,44.0059,44.0148,43.9706,44.0059,11300.0
2020-12-03 12:20:00,49.75,49.8,49.74,49.76,29779.0,44.0059,44.0502,43.9971,44.0148,29779.0
2020-12-03 12:30:00,49.76,49.8,49.75,49.76,18883.0,44.0148,44.0502,44.0059,44.0148,18883.0
2020-12-03 12:40:00,49.76,49.81,49.75,49.79,31647.0,44.0148,44.059,44.0059,44.0413,31647.0
2020-12-03 12:50:00,49.78,49.78,49.75,49.76,13141.0,44.0325,44.0325,44.0059,44.0148,13141.0
2020-12-03 13:00:00,49.76,49.83,49.75,49.81,27306.0,44.0148,44.0767,44.0059,44.059,27306.0
2020-12-03 13:10:00,49.82,49.88,49.8,49.8,15212.0,44.0679,44.1209,44.0502,44.0502,15212.0
2020-12-03 13:20:00,49.81,49.84,49.77,49.79,13974.0,44.059,44.0855,44.0236,44.0413,13974.0
2020-12-03 13:30:00,49.79,49.79,49.75,49.78,6542.0,44.0413,44.0413,44.0059,44.0325,6542.0
2020-12-03 13:40:00,49.79,49.83,49.76,49.81,6052.0,44.0413,44.0767,44.0148,44.059,6052.0
2020-12-03 13:50:00,49.8,49.8,49.7,49.73,12875.0,44.0502,44.0502,43.9617,43.9882,12875.0
2020-12-03 14:00:00,49.74,49.84,49.74,49.79,6488.0,43.9971,44.0855,43.9971,44.0413,6488.0
2020-12-03 14:10:00,49.79,49.82,49.78,49.8,9225.0,44.0413,44.0679,44.0325,44.0502,9225.0
2020-12-03 14:20:00,49.8,49.84,49.78,49.8,10378.0,44.0502,44.0855,44.0325,44.0502,10378.0
2020-12-03 14:30:00,49.8,49.81,49.77,49.79,13085.0,44.0502,44.059,44.0236,44.0413,13085.0
2020-12-03 14:40:00,49.78,49.84,49.78,49.84,21259.0,44.0325,44.0855,44.0325,44.0855,21259.0
2020-12-03 14:50:00,49.84,49.84,49.78,49.84,21288.0,44.0855,44.0855,44.0325,44.0855,21288.0
2020-12-03 15:00:00,49.83,49.86,49.81,49.86,14517.0,44.0767,44.1032,44.059,44.1032,14517.0
2020-12-03 15:10:00,49.86,49.91,49.81,49.91,46135.0,44.1032,44.1475,44.059,44.1475,46135.0
2020-12-03 15:20:00,49.91,49.95,49.89,49.92,24324.0,44.1475,44.1828,44.1298,44.1563,24324.0
2020-12-03 15:30:00,49.92,49.95,49.78,49.79,41535.0,44.1563,44.1828,44.0325,44.0413,41535.0
2020-12-03 15:40:00,49.78,49.92,49.67,49.87,56781.0,44.0325,44.1563,43.9352,44.1121,56781.0
2020-12-03 15:50:00,49.86,49.87,49.69,49.82,147768.0,44.1032,44.1121,43.9529,44.0679,147768.0
2020-12-04 09:30:00,49.99,50.2,49.99,50.12,31462.0,44.2182,44.404,44.2182,44.3332,31462.0
2020-12-04 09:40:00,50.15,50.3,50.15,50.28,22347.0,44.3598,44.4924,44.3598,44.4747,22347.0
2020-12-04 09:50:00,50.28,50.3,50.13,50.14,16404.0,44.4747,44.4924,44.3421,44.3509,16404.0
2020-12-04 10:00:00,50.14,50.21,50.06,50.14,15760.0,44.3509,44.4128,44.2801,44.3509,15760.0
2020-12-04 10:10:00,50.15,50.16,49.97,50.16,21003.0,44.3598,44.3686,44.2005,44.3686,21003.0
2020-12-04 10:20:00,50.14,50.26,50.13,50.23,19300.0,44.3509,44.4571,44.3421,44.4305,19300.0
2020-12-04 10:30:00,50.22,50.28,50.15,50.27,25108.0,44.4217,44.4747,44.3598,44.4659,25108.0
2020-12-04 10:40:00,50.28,50.34,50.24,50.26,24258.0,44.4747,44.5278,44.4394,44.4571,24258.0
2020-12-04 10:50:00,50.22,50.22,50.11,50.14,20512.0,44.4217,44.4217,44.3244,44.3509,20512.0
2020-12-04 11:00:00,50.14,50.2,50.11,50.15,38679.0,44.3509,44.404,44.3244,44.3598,38679.0
2020-12-04 11:10:00,50.15,50.16,50.1,50.12,12046.0,44.3598,44.3686,44.3155,44.3332,12046.0
2020-12-04 11:20:00,50.12,50.14,50.09,50.12,11797.0,44.3332,44.3509,44.3067,44.3332,11797.0
2020-12-04 11:30:00,50.11,50.11,50.04,50.06,20869.0,44.3244,44.3244,44.2625,44.2801,20869.0
2020-12-04 11:40:00,50.06,50.06,50.0,50.02,10309.0,44.2801,44.2801,44.2271,44.2448,10309.0
2020-12-04 11:50:00,50.03,50.1,50.03,50.07,14228.0,44.2536,44.3155,44.2536,44.289,14228.0
2020-12-04 12:00:00,50.07,50.17,50.06,50.13,20255.0,44.289,44.3774,44.2801,44.3421,20255.0
2020-12-04 12:10:00,50.13,50.14,50.07,50.14,15900.0,44.3421,44.3509,44.289,44.3509,15900.0
2020-12-04 12:20:00,50.15,50.26,50.14,50.26,14478.0,44.3598,44.4571,44.3509,44.4571,14478.0
2020-12-04 12:30:00,50.27,50.38,50.27,50.33,19081.0,44.4659,44.5632,44.4659,44.519,19081.0
2020-12-04 12:40:00,50.32,50.36,50.29,50.33,11069.0,44.5101,44.5455,44.4836,44.519,11069.0
2020-12-04 12:50:00,50.34,50.37,50.32,50.32,9731.0,44.5278,44.5544,44.5101,44.5101,9731.0
2020-12-04 13:00:00,50.33,50.36,50.29,50.33,10263.0,44.519,44.5455,44.4836,44.519,10263.0
2020-12-04 13:10:00,50.32,50.34,50.28,50.29,7498.0,44.5101,44.5278,44.4747,44.4836,7498.0
2020-12-04 13:20:00,50.28,50.34,50.28,50.31,10191.0,44.4747,44.5278,44.4747,44.5013,10191.0
2020-12-04 13:30:00,50.31,50.31,50.26,50.29,12160.0,44.5013,44.5013,44.4571,44.4836,12160.0
2020-12-04 13:40:00,50.31,50.31,50.28,50.3,8363.0,44.5013,44.5013,44.4747,44.4924,8363.0
2020-12-04 13:50:00,50.29,50.3,50.27,50.27,10283.0,44.4836,44.4924,44.4659,44.4659,10283.0
2020-12-04 14:00:00,50.27,50.28,50.23,50.26,15169.0,44.4659,44.4747,44.4305,44.4571,15169.0
2020-12-04 14:10:00,50.27,50.28,50.22,50.25,18951.0,44.4659,44.4747,44.4217,44.4482,18951.0
2020-12-04 14:20:00,50.25,50.3,50.23,50.25,15974.0,44.4482,44.4924,44.4305,44.4482,15974.0
2020-12-04 14:30:00,50.26,50.3,50.22,50.23,16013.0,44.4571,44.4924,44.4217,44.4305,16013.0
2020-12-04 14:40:00,50.23,50.37,50.22,50.35,21718.0,44.4305,44.5544,44.4217,44.5367,21718.0
2020-12-04 14:50:00,50.34,50.4,50.31,50.39,21832.0,44.5278,44.5809,44.5013,44.572,21832.0
2020-12-04 15:00:00,50.39,50.39,50.25,50.28,14735.0,44.572,44.572,44.4482,44.4747,14735.0
2020-12-04 15:10:00,50.28,50.32,50.25,50.3,21717.0,44.4747,44.5101,44.4482,44.4924,21717.0
2020-12-04 15:20:00,50.31,50.37,50.29,50.34,21373.0,44.5013,44.5544,44.4836,44.5278,21373.0
2020-12-04 15:30:00,50.33,50.4,50.32,50.32,52037.0,44.519,44.5809,44.5101,44.5101,52037.0
2020-12-04 15:40:00,50.33,50.42,50.32,50.36,76112.0,44.519,44.5986,44.5101,44.5455,76112.0
2020-12-04 15:50:00,50.37,50.58,50.36,50.58,189291.0,44.5544,44.7401,44.5455,44.7401,189291.0
2020-12-07 09:30:00,50.49,50.49,50.49,50.49,0.0,44.6605,44.6605,44.6605,44.6605,0.0
2020-12-07 09:40:00,50.4,50.46,50.26,50.39,80740.0,44.5809,44.634,44.4571,44.572,80740.0
2020-12-07 09:50:00,50.41,50.49,50.39,50.48,37126.0,44.5897,44.6605,44.572,44.6516,37126.0
2020-12-07 10:00:00,50.47,50.53,50.44,50.53,26350.0,44.6428,44.6959,44.6163,44.6959,26350.0
2020-12-07 10:10:00,50.53,50.67,50.52,50.61,31847.0,44.6959,44.8197,44.687,44.7666,31847.0
2020-12-07 10:20:00,50.6,50.6,50.53,50.59,24083.0,44.7578,44.7578,44.6959,44.7489,24083.0
2020-12-07 10:30:00,50.62,50.62,50.53,50.58,23961.0,44.7755,44.7755,44.6959,44.7401,23961.0
2020-12-07 10:40:00,50.58,50.6,50.3,50.36,20852.0,44.7401,44.7578,44.4924,44.5455,20852.0
2020-12-07 10:50:00,50.34,50.35,50.21,50.22,13973.0,44.5278,44.5367,44.4128,44.4217,13973.0
2020-12-07 11:00:00,50.22,50.27,50.11,50.12,15847.0,44.4217,44.4659,44.3244,44.3332,15847.0
2020-12-07 11:10:00,50.12,50.12,50.07,50.08,16896.0,44.3332,44.3332,44.289,44.2978,16896.0
2020-12-07 11:20:00,50.08,50.1,50.02,50.07,13597.0,44.2978,44.3155,44.2448,44.289,13597.0
2020-12-07 11:30:00,50.05,50.16,50.04,50.14,11325.0,44.2713,44.3686,44.2625,44.3509,11325.0
2020-12-07 11:40:00,50.16,50.16,50.08,50.11,10081.0,44.3686,44.3686,44.2978,44.3244,10081.0
2020-12-07 11:50:00,50.11,50.13,50.05,50.11,8687.0,44.3244,44.3421,44.2713,44.3244,8687.0
2020-12-07 12:00:00,50.1,50.17,50.1,50.15,14951.0,44.3155,44.3774,44.3155,44.3598,14951.0
2020-12-07 12:10:00,50.16,50.18,50.1,50.15,10493.0,44.3686,44.3863,44.3155,44.3598,10493.0
2020-12-07 12:20:00,50.14,50.15,50.11,50.14,6409.0,44.3509,44.3598,44.3244,44.3509,6409.0
2020-12-07 12:30:00,50.13,50.14,50.11,50.11,8660.0,44.3421,44.3509,44.3244,44.3244,8660.0
2020-12-07 12:40:00,50.11,50.18,50.1,50.14,10358.0,44.3244,44.3863,44.3155,44.3509,10358.0
2020-12-07 12:50:00,50.14,50.19,50.14,50.14,10136.0,44.3509,44.3951,44.3509,44.3509,10136.0
2020-12-07 13:00:00,50.12,50.12,50.08,50.08,6984.0,44.3332,44.3332,44.2978,44.2978,6984.0
2020-12-07 13:10:00,50.09,50.09,49.99,50.03,14519.0,44.3067,44.3067,44.2182,44.2536,14519.0
2020-12-07 13:20:00,50.02,50.07,50.02,50.06,6593.0,44.2448,44.289,44.2448,44.2801,6593.0
2020-12-07 13:30:00,50.05,50.14,50.05,50.08,14609.0,44.2713,44.3509,44.2713,44.2978,14609.0
2020-12-07 13:40:00,50.08,50.09,50.01,50.07,8166.0,44.2978,44.3067,44.2359,44.289,8166.0
2020-12-07 13:50:00,50.07,50.08,50.01,50.03,9474.0,44.289,44.2978,44.2359,44.2536,9474.0
2020-12-07 14:00:00,50.02,50.02,49.9,50.0,10006.0,44.2448,44.2448,44.1386,44.2271,10006.0
2020-12-07 14:10:00,50.01,50.02,49.94,49.99,8149.0,44.2359,44.2448,44.174,44.2182,8149.0
2020-12-07 14:20:00,49.98,50.03,49.97,49.97,11577.0,44.2094,44.2536,44.2005,44.2005,11577.0
2020-12-07 14:30:00,49.97,50.0,49.96,50.0,13656.0,44.2005,44.2271,44.1917,44.2271,13656.0
2020-12-07 14:40:00,50.0,50.06,49.99,50.02,15312.0,44.2271,44.2801,44.2182,44.2448,15312.0
2020-12-07 14:50:00,50.02,50.1,50.02,50.02,18290.0,44.2448,44.3155,44.2448,44.2448,18290.0
2020-12-07 15:00:00,50.02,50.09,49.99,50.06,10795.0,44.2448,44.3067,44.2182,44.2801,10795.0
2020-12-07 15:10:00,50.06,50.09,50.04,50.08,15456.0,44.2801,44.3067,44.2625,44.2978,15456.0
2020-12-07 15:20:00,50.08,50.11,50.06,50.08,22302.0,44.2978,44.3244,44.2801,44.2978,22302.0
2020-12-07 15:30:00,50.08,50.15,50.07,50.09,24804.0,44.2978,44.3598,44.289,44.3067,24804.0
2020-12-07 15:40:00,50.09,50.11,49.93,49.95,57077.0,44.3067,44.3244,44.1652,44.1828,57077.0
2020-12-07 15:50:00,49.93,50.13,49.9,50.04,194744.0,44.1652,44.3421,44.1386,44.2625,194744.0
2020-12-08 09:30:00,49.79,50.09,49.66,50.04,57139.0,44.0413,44.3067,43.9263,44.2625,57139.0
2020-12-08 09:40:00,50.05,50.06,49.99,50.04,44517.0,44.2713,44.2801,44.2182,44.2625,44517.0
2020-12-08 09:50:00,50.04,50.19,50.04,50.13,15946.0,44.2625,44.3951,44.2625,44.3421,15946.0
2020-12-08 10:00:00,50.16,50.17,50.0,50.12,17885.0,44.3686,44.3774,44.2271,44.3332,17885.0
2020-12-08 10:10:00,50.12,50.16,50.08,50.08,12267.0,44.3332,44.3686,44.2978,44.2978,12267.0
2020-12-08 10:20:00,50.07,50.26,50.07,50.23,26698.0,44.289,44.4571,44.289,44.4305,26698.0
2020-12-08 10:30:00,50.23,50.26,50.19,50.23,15648.0,44.4305,44.4571,44.3951,44.4305,15648.0
2020-12-08 10:40:00,50.23,50.27,50.22,50.25,10954.0,44.4305,44.4659,44.4217,44.4482,10954.0
2020-12-08 10:50:00,50.25,50.33,50.23,50.33,19580.0,44.4482,44.519,44.4305,44.519,19580.0
2020-12-08 11:00:00,50.34,50.46,50.33,50.44,20906.0,44.5278,44.634,44.519,44.6163,20906.0
2020-12-08 11:10:00,50.44,50.6,50.44,50.59,22160.0,44.6163,44.7578,44.6163,44.7489,22160.0
2020-12-08 11:20:00,50.59,50.65,50.5,50.53,25616.0,44.7489,44.802,44.6693,44.6959,25616.0
2020-12-08 11:30:00,50.54,50.56,50.46,50.46,11428.0,44.7047,44.7224,44.634,44.634,11428.0
2020-12-08 11:40:00,50.46,50.51,50.42,50.48,20725.0,44.634,44.6782,44.5986,44.6516,20725.0
2020-12-08 11:50:00,50.48,50.5,50.43,50.43,12226.0,44.6516,44.6693,44.6074,44.6074,12226.0
2020-12-08 12:00:00,50.43,50.45,50.4,50.43,15594.0,44.6074,44.6251,44.5809,44.6074,15594.0
2020-12-08 12:10:00,50.44,50.5,50.43,50.47,12060.0,44.6163,44.6693,44.6074,44.6428,12060.0
2020-12-08 12:20:00,50.47,50.54,50.46,50.54,8786.0,44.6428,44.7047,44.634,44.7047,8786.0
2020-12-08 12:30:00,50.51,50.54,50.49,50.49,6821.0,44.6782,44.7047,44.6605,44.6605,6821.0
2020-12-08 12:40:00,50.5,50.57,50.49,50.51,11521.0,44.6693,44.7313,44.6605,44.6782,11521.0
2020-12-08 12:50:00,50.51,50.6,50.51,50.57,10112.0,44.6782,44.7578,44.6782,44.7313,10112.0
2020-12-08 13:00:00,50.55,50.59,50.53,50.57,11502.0,44.7136,44.7489,44.6959,44.7313,11502.0
2020-12-08 13:10:00,50.56,50.6,50.55,50.56,7237.0,44.7224,44.7578,44.7136,44.7224,7237.0
2020-12-08 13:20:00,50.56,50.61,50.55,50.55,10900.0,44.7224,44.7666,44.7136,44.7136,10900.0
2020-12-08 13:30:00,50.56,50.56,50.42,50.42,9210.0,44.7224,44.7224,44.5986,44.5986,9210.0
2020-12-08 13:40:00,50.43,50.51,50.38,50.51,13236.0,44.6074,44.6782,44.5632,44.6782,13236.0
2020-12-08 13:50:00,50.5,50.54,50.47,50.54,16337.0,44.6693,44.7047,44.6428,44.7047,16337.0
2020-12-08 14:00:00,50.55,50.59,50.51,50.55,32406.0,44.7136,44.7489,44.6782,44.7136,32406.0
2020-12-08 14:10:00,50.54,50.58,50.53,50.54,6892.0,44.7047,44.7401,44.6959,44.7047,6892.0
2020-12-08 14:20:00,50.54,50.59,50.52,50.57,13677.0,44.7047,44.7489,44.687,44.7313,13677.0
2020-12-08 14:30:00,50.56,50.59,50.54,50.55,10404.0,44.7224,44.7489,44.7047,44.7136,10404.0
2020-12-08 14:40:00,50.55,50.57,50.49,50.5,11637.0,44.7136,44.7313,44.6605,44.6693,11637.0
2020-12-08 14:50:00,50.5,50.52,50.47,50.49,15464.0,44.6693,44.687,44.6428,44.6605,15464.0
2020-12-08 15:00:00,50.49,50.51,50.48,50.51,11701.0,44.6605,44.6782,44.6516,44.6782,11701.0
2020-12-08 15:10:00,50.52,50.53,50.47,50.5,13285.0,44.687,44.6959,44.6428,44.6693,13285.0
2020-12-08 15:20:00,50.49,50.53,50.48,50.5,23246.0,44.6605,44.6959,44.6516,44.6693,23246.0
2020-12-08 15:30:00,50.49,50.53,50.44,50.46,36331.0,44.6605,44.6959,44.6163,44.634,36331.0
2020-12-08 15:40:00,50.46,50.47,50.36,50.36,45143.0,44.634,44.6428,44.5455,44.5455,45143.0
2020-12-08 15:50:00,50.34,50.42,50.32,50.36,193599.0,44.5278,44.5986,44.5101,44.5455,193599.0
2020-12-09 09:30:00,50.64,50.67,50.52,50.53,48107.0,44.7932,44.8197,44.687,44.6959,48107.0
2020-12-09 09:40:00,50.5,50.53,50.22,50.28,10675.0,44.6693,44.6959,44.4217,44.4747,10675.0
2020-12-09 09:50:00,50.24,50.32,50.2,50.28,13814.0,44.4394,44.5101,44.404,44.4747,13814.0
2020-12-09 10:00:00,50.32,50.32,50.16,50.22,32457.0,44.5101,44.5101,44.3686,44.4217,32457.0
2020-12-09 10:10:00,50.22,50.25,50.08,50.2,19099.0,44.4217,44.4482,44.2978,44.404,19099.0
2020-12-09 10:20:00,50.19,50.26,50.16,50.24,12089.0,44.3951,44.4571,44.3686,44.4394,12089.0
2020-12-09 10:30:00,50.27,50.41,50.23,50.35,18104.0,44.4659,44.5897,44.4305,44.5367,18104.0
2020-12-09 10:40:00,50.34,50.41,50.29,50.33,16603.0,44.5278,44.5897,44.4836,44.519,16603.0
2020-12-09 10:50:00,50.32,50.34,50.2,50.21,12367.0,44.5101,44.5278,44.404,44.4128,12367.0
2020-12-09 11:00:00,50.2,50.2,50.11,50.13,9863.0,44.404,44.404,44.3244,44.3421,9863.0
2020-12-09 11:10:00,50.13,50.13,50.05,50.07,16210.0,44.3421,44.3421,44.2713,44.289,16210.0
2020-12-09 11:20:00,50.07,50.15,50.06,50.11,51845.0,44.289,44.3598,44.2801,44.3244,51845.0
2020-12-09 11:30:00,50.11,50.14,50.08,50.11,19209.0,44.3244,44.3509,44.2978,44.3244,19209.0
2020-12-09 11:40:00,50.12,50.15,50.08,50.08,51471.0,44.3332,44.3598,44.2978,44.2978,51471.0
2020-12-09 11:50:00,50.08,50.1,50.03,50.06,21744.0,44.2978,44.3155,44.2536,44.2801,21744.0
2020-12-09 12:00:00,50.06,50.09,50.03,50.08,72883.0,44.2801,44.3067,44.2536,44.2978,72883.0
2020-12-09 12:10:00,50.08,50.09,50.03,50.07,23377.0,44.2978,44.3067,44.2536,44.289,23377.0
2020-12-09 12:20:00,50.06,50.07,50.03,50.06,17300.0,44.2801,44.289,44.2536,44.2801,17300.0
2020-12-09 12:30:00,50.06,50.09,50.01,50.06,18934.0,44.2801,44.3067,44.2359,44.2801,18934.0
2020-12-09 12:40:00,50.06,50.09,50.04,50.06,18930.0,44.2801,44.3067,44.2625,44.2801,18930.0
2020-12-09 12:50:00,50.04,50.16,50.03,50.1,13285.0,44.2625,44.3686,44.2536,44.3155,13285.0
2020-12-09 13:00:00,50.1,50.1,49.99,50.04,18605.0,44.3155,44.3155,44.2182,44.2625,18605.0
2020-12-09 13:10:00,50.03,50.07,50.01,50.04,21420.0,44.2536,44.289,44.2359,44.2625,21420.0
2020-12-09 13:20:00,50.05,50.1,50.02,50.03,20697.0,44.2713,44.3155,44.2448,44.2536,20697.0
2020-12-09 13:30:00,50.03,50.03,49.86,49.88,25720.0,44.2536,44.2536,44.1032,44.1209,25720.0
2020-12-09 13:40:00,49.88,49.9,49.8,49.89,30104.0,44.1209,44.1386,44.0502,44.1298,30104.0
2020-12-09 13:50:00,49.89,49.89,49.61,49.65,26334.0,44.1298,44.1298,43.8821,43.9175,26334.0
2020-12-09 14:00:00,49.66,49.78,49.66,49.73,19890.0,43.9263,44.0325,43.9263,43.9882,19890.0
2020-12-09 14:10:00,49.74,49.74,49.64,49.7,21142.0,43.9971,43.9971,43.9086,43.9617,21142.0
2020-12-09 14:20:00,49.71,49.85,49.71,49.84,25072.0,43.9706,44.0944,43.9706,44.0855,25072.0
2020-12-09 14:30:00,49.84,50.07,49.82,49.95,133149.0,44.0855,44.289,44.0679,44.1828,133149.0
2020-12-09 14:40:00,49.96,49.99,49.84,49.93,20651.0,44.1917,44.2182,44.0855,44.1652,20651.0
2020-12-09 14:50:00,49.93,50.01,49.93,49.94,14912.0,44.1652,44.2359,44.1652,44.174,14912.0
2020-12-09 15:00:00,49.93,49.97,49.9,49.94,21785.0,44.1652,44.2005,44.1386,44.174,21785.0
2020-12-09 15:10:00,49.94,49.99,49.84,49.87,28977.0,44.174,44.2182,44.0855,44.1121,28977.0
2020-12-09 15:20:00,49.87,49.89,49.81,49.84,36769.0,44.1121,44.1298,44.059,44.0855,36769.0
2020-12-09 15:30:00,49.84,49.9,49.84,49.88,59269.0,44.0855,44.1386,44.0855,44.1209,59269.0
2020-12-09 15:40:00,49.89,49.96,49.87,49.87,90843.0,44.1298,44.1917,44.1121,44.1121,90843.0
2020-12-09 15:50:00,49.87,49.99,49.83,49.84,381790.0,44.1121,44.2182,44.0767,44.0855,381790.0
2020-12-10 09:30:00,49.84,49.84,49.33,49.38,69272.0,44.0855,44.0855,43.6344,43.6787,69272.0
2020-12-10 09:40:00,49.38,49.54,49.11,49.22,157677.0,43.6787,43.8202,43.4398,43.5371,157677.0
2020-12-10 09:50:00,49.23,49.39,49.21,49.36,35185.0,43.546,43.6875,43.5283,43.661,35185.0
2020-12-10 10:00:00,49.34,49.38,49.26,49.3,34678.0,43.6433,43.6787,43.5725,43.6079,34678.0
2020-12-10 10:10:00,49.3,49.36,49.26,49.34,33588.0,43.6079,43.661,43.5725,43.6433,33588.0
2020-12-10 10:20:00,49.33,49.36,49.17,49.2,49660.0,43.6344,43.661,43.4929,43.5194,49660.0
2020-12-10 10:30:00,49.18,49.21,49.08,49.11,33992.0,43.5017,43.5283,43.4133,43.4398,33992.0
2020-12-10 10:40:00,49.11,49.18,49.07,49.14,69664.0,43.4398,43.5017,43.4044,43.4664,69664.0
2020-12-10 10:50:00,49.15,49.25,49.11,49.13,115094.0,43.4752,43.5637,43.4398,43.4575,115094.0
2020-12-10 11:00:00,49.13,49.14,49.04,49.05,45964.0,43.4575,43.4664,43.3779,43.3868,45964.0
2020-12-10 11:10:00,49.04,49.06,48.85,48.91,71454.0,43.3779,43.3956,43.2098,43.2629,71454.0
2020-12-10 11:20:00,48.92,49.0,48.89,48.94,47540.0,43.2718,43.3425,43.2452,43.2895,47540.0
2020-12-10 11:30:00,48.95,48.97,48.89,48.96,40316.0,43.2983,43.316,43.2452,43.3071,40316.0
2020-12-10 11:40:00,48.96,49.19,48.95,49.19,47901.0,43.3071,43.5106,43.2983,43.5106,47901.0
2020-12-10 11:50:00,49.21,49.23,49.16,49.18,63857.0,43.5283,43.546,43.4841,43.5017,63857.0
2020-12-10 12:00:00,49.18,49.22,49.16,49.22,77753.0,43.5017,43.5371,43.4841,43.5371,77753.0
2020-12-10 12:10:00,49.22,49.23,49.15,49.19,44486.0,43.5371,43.546,43.4752,43.5106,44486.0
2020-12-10 12:20:00,49.2,49.26,49.17,49.25,35035.0,43.5194,43.5725,43.4929,43.5637,35035.0
2020-12-10 12:30:00,49.25,49.3,49.24,49.29,31267.0,43.5637,43.6079,43.5548,43.599,31267.0
2020-12-10 12:40:00,49.29,49.36,49.28,49.28,26923.0,43.599,43.661,43.5902,43.5902,26923.0
2020-12-10 12:50:00,49.29,49.3,49.24,49.25,24291.0,43.599,43.6079,43.5548,43.5637,24291.0
2020-12-10 13:00:00,49.27,49.27,49.2,49.24,16380.0,43.5814,43.5814,43.5194,43.5548,16380.0
2020-12-10 13:10:00,49.23,49.32,49.23,49.31,15697.0,43.546,43.6256,43.546,43.6167,15697.0
2020-12-10 13:20:00,49.31,49.32,49.26,49.26,19955.0,43.6167,43.6256,43.5725,43.5725,19955.0
2020-12-10 13:30:00,49.27,49.32,49.25,49.31,31498.0,43.5814,43.6256,43.5637,43.6167,31498.0
2020-12-10 13:40:00,49.31,49.32,49.25,49.29,25264.0,43.6167,43.6256,43.5637,43.599,25264.0
2020-12-10 13:50:00,49.29,49.29,49.17,49.18,29116.0,43.599,43.599,43.4929,43.5017,29116.0
2020-12-10 14:00:00,49.18,49.19,49.12,49.16,36546.0,43.5017,43.5106,43.4487,43.4841,36546.0
2020-12-10 14:10:00,49.16,49.18,49.08,49.11,41799.0,43.4841,43.5017,43.4133,43.4398,41799.0
2020-12-10 14:20:00,49.11,49.17,49.08,49.13,38682.0,43.4398,43.4929,43.4133,43.4575,38682.0
2020-12-10 14:30:00,49.12,49.29,49.11,49.29,36955.0,43.4487,43.599,43.4398,43.599,36955.0
2020-12-10 14:40:00,49.28,49.28,49.21,49.21,32721.0,43.5902,43.5902,43.5283,43.5283,32721.0
2020-12-10 14:50:00,49.21,49.29,49.21,49.24,30936.0,43.5283,43.599,43.5283,43.5548,30936.0
2020-12-10 15:00:00,49.24,49.26,49.2,49.2,45056.0,43.5548,43.5725,43.5194,43.5194,45056.0
2020-12-10 15:10:00,49.21,49.31,49.2,49.28,38280.0,43.5283,43.6167,43.5194,43.5902,38280.0
2020-12-10 15:20:00,49.27,49.3,49.22,49.26,57311.0,43.5814,43.6079,43.5371,43.5725,57311.0
2020-12-10 15:30:00,49.26,49.28,49.16,49.2,72650.0,43.5725,43.5902,43.4841,43.5194,72650.0
2020-12-10 15:40:00,49.19,49.26,49.18,49.23,114463.0,43.5106,43.5725,43.5017,43.546,114463.0
2020-12-10 15:50:00,49.23,49.32,49.19,49.2,400909.0,43.546,43.6256,43.5106,43.5194,400909.0
2020-12-11 09:30:00,48.93,49.1,48.56,49.05,74263.0,43.2806,43.431,42.9533,43.3868,74263.0
2020-12-11 09:40:00,49.05,49.05,48.84,48.84,42393.0,43.3868,43.3868,43.201,43.201,42393.0
2020-12-11 09:50:00,48.84,49.03,48.81,48.98,51797.0,43.201,43.3691,43.1745,43.3248,51797.0
2020-12-11 10:00:00,48.98,49.39,48.98,49.34,72476.0,43.3248,43.6875,43.3248,43.6433,72476.0
2020-12-11 10:10:00,49.35,49.41,49.29,49.38,40301.0,43.6521,43.7052,43.599,43.6787,40301.0
2020-12-11 10:20:00,49.38,49.4,49.24,49.29,36650.0,43.6787,43.6963,43.5548,43.599,36650.0
2020-12-11 10:30:00,49.29,49.4,49.29,49.38,26348.0,43.599,43.6963,43.599,43.6787,26348.0
2020-12-11 10:40:00,49.38,49.42,49.36,49.37,17862.0,43.6787,43.714,43.661,43.6698,17862.0
2020-12-11 10:50:00,49.36,49.5,49.33,49.48,37585.0,43.661,43.7848,43.6344,43.7671,37585.0
2020-12-11 11:00:00,49.48,49.57,49.45,49.49,40496.0,43.7671,43.8467,43.7406,43.776,40496.0
2020-12-11 11:10:00,49.5,49.72,49.5,49.72,42056.0,43.7848,43.9794,43.7848,43.9794,42056.0
2020-12-11 11:20:00,49.73,49.73,49.6,49.64,21167.0,43.9882,43.9882,43.8733,43.9086,21167.0
2020-12-11 11:30:00,49.64,49.66,49.57,49.62,23728.0,43.9086,43.9263,43.8467,43.8909,23728.0
2020-12-11 11:40:00,49.61,49.72,49.6,49.71,18666.0,43.8821,43.9794,43.8733,43.9706,18666.0
2020-12-11 11:50:00,49.7,49.75,49.7,49.71,20732.0,43.9617,44.0059,43.9617,43.9706,20732.0
2020-12-11 12:00:00,49.71,49.72,49.63,49.64,22720.0,43.9706,43.9794,43.8998,43.9086,22720.0
2020-12-11 12:10:00,49.64,49.64,49.53,49.54,25730.0,43.9086,43.9086,43.8113,43.8202,25730.0
2020-12-11 12:20:00,49.54,49.69,49.53,49.68,24144.0,43.8202,43.9529,43.8113,43.944,24144.0
2020-12-11 12:30:00,49.68,49.68,49.56,49.57,27132.0,43.944,43.944,43.8379,43.8467,27132.0
2020-12-11 12:40:00,49.57,49.65,49.56,49.63,32181.0,43.8467,43.9175,43.8379,43.8998,32181.0
2020-12-11 12:50:00,49.63,49.63,49.52,49.52,26775.0,43.8998,43.8998,43.8025,43.8025,26775.0
2020-12-11 13:00:00,49.52,49.52,49.44,49.47,29833.0,43.8025,43.8025,43.7317,43.7583,29833.0
2020-12-11 13:10:00,49.47,49.52,49.44,49.44,25090.0,43.7583,43.8025,43.7317,43.7317,25090.0
2020-12-11 13:20:00,49.45,49.46,49.35,49.41,29954.0,43.7406,43.7494,43.6521,43.7052,29954.0
2020-12-11 13:30:00,49.41,49.53,49.4,49.52,23409.0,43.7052,43.8113,43.6963,43.8025,23409.0
2020-12-11 13:40:00,49.53,49.53,49.46,49.48,25349.0,43.8113,43.8113,43.7494,43.7671,25349.0
2020-12-11 13:50:00,49.47,49.57,49.45,49.57,31739.0,43.7583,43.8467,43.7406,43.8467,31739.0
2020-12-11 14:00:00,49.57,49.75,49.57,49.74,42086.0,43.8467,44.0059,43.8467,43.9971,42086.0
2020-12-11 14:10:00,49.75,49.8,49.73,49.78,34181.0,44.0059,44.0502,43.9882,44.0325,34181.0
2020-12-11 14:20:00,49.78,49.78,49.66,49.71,27532.0,44.0325,44.0325,43.9263,43.9706,27532.0
2020-12-11 14:30:00,49.72,49.76,49.7,49.71,21926.0,43.9794,44.0148,43.9617,43.9706,21926.0
2020-12-11 14:40:00,49.72,49.79,49.69,49.77,17802.0,43.9794,44.0413,43.9529,44.0236,17802.0
2020-12-11 14:50:00,49.78,49.83,49.74,49.74,35509.0,44.0325,44.0767,43.9971,43.9971,35509.0
2020-12-11 15:00:00,49.75,49.78,49.73,49.77,20317.0,44.0059,44.0325,43.9882,44.0236,20317.0
2020-12-11 15:10:00,49.77,49.89,49.76,49.87,34490.0,44.0236,44.1298,44.0148,44.1121,34490.0
2020-12-11 15:20:00,49.87,49.9,49.8,49.81,38283.0,44.1121,44.1386,44.0502,44.059,38283.0
2020-12-11 15:30:00,49.82,49.84,49.77,49.8,49826.0,44.0679,44.0855,44.0236,44.0502,49826.0
2020-12-11 15:40:00,49.8,49.85,49.72,49.75,104702.0,44.0502,44.0944,43.9794,44.0059,104702.0
2020-12-11 15:50:00,49.74,49.81,49.69,49.81,285137.0,43.9971,44.059,43.9529,44.059,285137.0
2020-12-14 09:30:00,50.28,50.34,49.89,50.09,56300.0,44.4747,44.5278,44.1298,44.3067,56300.0
2020-12-14 09:40:00,50.12,50.14,49.81,49.86,25345.0,44.3332,44.3509,44.059,44.1032,25345.0
2020-12-14 09:50:00,49.87,49.93,49.76,49.83,30601.0,44.1121,44.1652,44.0148,44.0767,30601.0
2020-12-14 10:00:00,49.84,49.95,49.81,49.91,18259.0,44.0855,44.1828,44.059,44.1475,18259.0
2020-12-14 10:10:00,49.9,49.92,49.83,49.85,17790.0,44.1386,44.1563,44.0767,44.0944,17790.0
2020-12-14 10:20:00,49.86,49.91,49.8,49.9,24924.0,44.1032,44.1475,44.0502,44.1386,24924.0
2020-12-14 10:30:00,49.91,49.99,49.86,49.97,14468.0,44.1475,44.2182,44.1032,44.2005,14468.0
2020-12-14 10:40:00,49.96,49.99,49.85,49.86,9575.0,44.1917,44.2182,44.0944,44.1032,9575.0
2020-12-14 10:50:00,49.86,49.89,49.59,49.59,15473.0,44.1032,44.1298,43.8644,43.8644,15473.0
2020-12-14 11:00:00,49.62,49.74,49.59,49.65,17325.0,43.8909,43.9971,43.8644,43.9175,17325.0
2020-12-14 11:10:00,49.65,49.65,49.51,49.51,10810.0,43.9175,43.9175,43.7936,43.7936,10810.0
2020-12-14 11:20:00,49.51,49.51,49.29,49.3,19059.0,43.7936,43.7936,43.599,43.6079,19059.0
2020-12-14 11:30:00,49.3,49.5,49.29,49.5,24110.0,43.6079,43.7848,43.599,43.7848,24110.0
2020-12-14 11:40:00,49.48,49.48,49.42,49.43,12776.0,43.7671,43.7671,43.714,43.7229,12776.0
2020-12-14 11:50:00,49.41,49.49,49.38,49.38,20722.0,43.7052,43.776,43.6787,43.6787,20722.0
2020-12-14 12:00:00,49.38,49.43,49.37,49.37,34998.0,43.6787,43.7229,43.6698,43.6698,34998.0
2020-12-14 12:10:00,49.38,49.46,49.38,49.4,15570.0,43.6787,43.7494,43.6787,43.6963,15570.0
2020-12-14 12:20:00,49.41,49.41,49.3,49.38,11450.0,43.7052,43.7052,43.6079,43.6787,11450.0
2020-12-14 12:30:00,49.39,49.39,49.29,49.3,16022.0,43.6875,43.6875,43.599,43.6079,16022.0
2020-12-14 12:40:00,49.3,49.31,49.22,49.22,17141.0,43.6079,43.6167,43.5371,43.5371,17141.0
2020-12-14 12:50:00,49.23,49.26,49.2,49.22,14795.0,43.546,43.5725,43.5194,43.5371,14795.0
2020-12-14 13:00:00,49.25,49.38,49.24,49.25,17610.0,43.5637,43.6787,43.5548,43.5637,17610.0
2020-12-14 13:10:00,49.24,49.3,49.2,49.2,14990.0,43.5548,43.6079,43.5194,43.5194,14990.0
2020-12-14 13:20:00,49.22,49.25,49.06,49.06,19273.0,43.5371,43.5637,43.3956,43.3956,19273.0
2020-12-14 13:30:00,49.09,49.13,49.06,49.09,24713.0,43.4221,43.4575,43.3956,43.4221,24713.0
2020-12-14 13:40:00,49.09,49.13,49.04,49.05,20036.0,43.4221,43.4575,43.3779,43.3868,20036.0
2020-12-14 13:50:00,49.05,49.11,49.01,49.01,23348.0,43.3868,43.4398,43.3514,43.3514,23348.0
2020-12-14 14:00:00,49.02,49.04,48.95,48.96,27584.0,43.3602,43.3779,43.2983,43.3071,27584.0
2020-12-14 14:10:00,48.96,48.96,48.86,48.9,29814.0,43.3071,43.3071,43.2187,43.2541,29814.0
2020-12-14 14:20:00,48.89,48.89,48.78,48.83,31596.0,43.2452,43.2452,43.1479,43.1922,31596.0
2020-12-14 14:30:00,48.83,48.83,48.72,48.75,38597.0,43.1922,43.1922,43.0949,43.1214,38597.0
2020-12-14 14:40:00,48.75,48.84,48.74,48.84,36079.0,43.1214,43.201,43.1125,43.201,36079.0
2020-12-14 14:50:00,48.84,48.92,48.82,48.9,24463.0,43.201,43.2718,43.1833,43.2541,24463.0
2020-12-14 15:00:00,48.9,48.97,48.87,48.96,30900.0,43.2541,43.316,43.2275,43.3071,30900.0
2020-12-14 15:10:00,48.96,49.02,48.95,48.97,25536.0,43.3071,43.3602,43.2983,43.316,25536.0
2020-12-14 15:20:00,48.96,49.02,48.94,48.99,29793.0,43.3071,43.3602,43.2895,43.3337,29793.0
2020-12-14 15:30:00,48.99,48.99,48.78,48.79,53417.0,43.3337,43.3337,43.1479,43.1568,53417.0
2020-12-14 15:40:00,48.8,48.81,48.7,48.8,73957.0,43.1656,43.1745,43.0772,43.1656,73957.0
2020-12-14 15:50:00,48.79,48.91,48.69,48.7,238175.0,43.1568,43.2629,43.0683,43.0772,238175.0
2020-12-15 09:30:00,48.99,49.03,48.63,48.96,68883.0,43.3337,43.3691,43.0152,43.3071,68883.0
2020-12-15 09:40:00,48.96,49.02,48.86,48.93,21458.0,43.3071,43.3602,43.2187,43.2806,21458.0
2020-12-15 09:50:00,48.93,49.1,48.93,49.02,27231.0,43.2806,43.431,43.2806,43.3602,27231.0
2020-12-15 10:00:00,49.05,49.25,48.96,49.19,22451.0,43.3868,43.5637,43.3071,43.5106,22451.0
2020-12-15 10:10:00,49.19,49.36,49.19,49.26,23589.0,43.5106,43.661,43.5106,43.5725,23589.0
2020-12-15 10:20:00,49.25,49.26,49.04,49.07,17412.0,43.5637,43.5725,43.3779,43.4044,17412.0
2020-12-15 10:30:00,49.09,49.09,48.99,49.04,12826.0,43.4221,43.4221,43.3337,43.3779,12826.0
2020-12-15 10:40:00,49.03,49.17,49.02,49.17,22792.0,43.3691,43.4929,43.3602,43.4929,22792.0
2020-12-15 10:50:00,49.2,49.36,49.17,49.34,13574.0,43.5194,43.661,43.4929,43.6433,13574.0
2020-12-15 11:00:00,49.33,49.44,49.3,49.43,18281.0,43.6344,43.7317,43.6079,43.7229,18281.0
2020-12-15 11:10:00,49.45,49.5,49.38,49.4,22404.0,43.7406,43.7848,43.6787,43.6963,22404.0
2020-12-15 11:20:00,49.43,49.46,49.39,49.4,9658.0,43.7229,43.7494,43.6875,43.6963,9658.0
2020-12-15 11:30:00,49.38,49.42,49.37,49.39,7674.0,43.6787,43.714,43.6698,43.6875,7674.0
2020-12-15 11:40:00,49.4,49.46,49.39,49.4,13282.0,43.6963,43.7494,43.6875,43.6963,13282.0
2020-12-15 11:50:00,49.39,49.43,49.33,49.42,16752.0,43.6875,43.7229,43.6344,43.714,16752.0
2020-12-15 12:00:00,49.4,49.46,49.34,49.34,8969.0,43.6963,43.7494,43.6433,43.6433,8969.0
2020-12-15 12:10:00,49.34,49.46,49.34,49.45,16238.0,43.6433,43.7494,43.6433,43.7406,16238.0
2020-12-15 12:20:00,49.46,49.52,49.45,49.45,10392.0,43.7494,43.8025,43.7406,43.7406,10392.0
2020-12-15 12:30:00,49.46,49.52,49.43,49.5,9641.0,43.7494,43.8025,43.7229,43.7848,9641.0
2020-12-15 12:40:00,49.52,49.63,49.52,49.62,13875.0,43.8025,43.8998,43.8025,43.8909,13875.0
2020-12-15 12:50:00,49.63,49.69,49.58,49.66,12755.0,43.8998,43.9529,43.8556,43.9263,12755.0
2020-12-15 13:00:00,49.66,49.8,49.62,49.75,15385.0,43.9263,44.0502,43.8909,44.0059,15385.0
2020-12-15 13:10:00,49.75,49.84,49.72,49.82,19982.0,44.0059,44.0855,43.9794,44.0679,19982.0
2020-12-15 13:20:00,49.83,49.83,49.69,49.69,13095.0,44.0767,44.0767,43.9529,43.9529,13095.0
2020-12-15 13:30:00,49.7,49.75,49.67,49.67,16803.0,43.9617,44.0059,43.9352,43.9352,16803.0
2020-12-15 13:40:00,49.66,49.74,49.66,49.7,16837.0,43.9263,43.9971,43.9263,43.9617,16837.0
2020-12-15 13:50:00,49.7,49.74,49.68,49.72,15531.0,43.9617,43.9971,43.944,43.9794,15531.0
2020-12-15 14:00:00,49.72,49.73,49.65,49.65,13597.0,43.9794,43.9882,43.9175,43.9175,13597.0
2020-12-15 14:10:00,49.64,49.68,49.58,49.62,12378.0,43.9086,43.944,43.8556,43.8909,12378.0
2020-12-15 14:20:00,49.63,49.63,49.55,49.57,12789.0,43.8998,43.8998,43.829,43.8467,12789.0
2020-12-15 14:30:00,49.58,49.6,49.51,49.53,18290.0,43.8556,43.8733,43.7936,43.8113,18290.0
2020-12-15 14:40:00,49.55,49.61,49.48,49.5,17596.0,43.829,43.8821,43.7671,43.7848,17596.0
2020-12-15 14:50:00,49.5,49.5,49.39,49.44,16853.0,43.7848,43.7848,43.6875,43.7317,16853.0
2020-12-15 15:00:00,49.44,49.49,49.39,49.44,19077.0,43.7317,43.776,43.6875,43.7317,19077.0
2020-12-15 15:10:00,49.45,49.49,49.42,49.42,15597.0,43.7406,43.776,43.714,43.714,15597.0
2020-12-15 15:20:00,49.42,49.42,49.34,49.34,21095.0,43.714,43.714,43.6433,43.6433,21095.0
2020-12-15 15:30:00,49.34,49.39,49.28,49.37,34558.0,43.6433,43.6875,43.5902,43.6698,34558.0
2020-12-15 15:40:00,49.38,49.5,49.36,49.46,57906.0,43.6787,43.7848,43.661,43.7494,57906.0
2020-12-15 15:50:00,49.46,49.57,49.43,49.57,167754.0,43.7494,43.8467,43.7229,43.8467,167754.0
2020-12-16 09:30:00,49.5,49.71,49.36,49.53,47358.0,43.7848,43.9706,43.661,43.8113,47358.0
2020-12-16 09:40:00,49.55,49.64,49.49,49.58,25899.0,43.829,43.9086,43.776,43.8556,25899.0
2020-12-16 09:50:00,49.58,49.58,49.4,49.49,20809.0,43.8556,43.8556,43.6963,43.776,20809.0
2020-12-16 10:00:00,49.51,49.52,49.34,49.4,15907.0,43.7936,43.8025,43.6433,43.6963,15907.0
2020-12-16 10:10:00,49.4,49.42,49.29,49.3,18986.0,43.6963,43.714,43.599,43.6079,18986.0
2020-12-16 10:20:00,49.3,49.32,49.23,49.24,24878.0,43.6079,43.6256,43.546,43.5548,24878.0
2020-12-16 10:30:00,49.22,49.27,49.04,49.08,24962.0,43.5371,43.5814,43.3779,43.4133,24962.0
2020-12-16 10:40:00,49.07,49.11,49.0,49.02,16367.0,43.4044,43.4398,43.3425,43.3602,16367.0
2020-12-16 10:50:00,49.01,49.04,48.93,48.96,23919.0,43.3514,43.3779,43.2806,43.3071,23919.0
2020-12-16 11:00:00,48.95,48.95,48.87,48.89,20381.0,43.2983,43.2983,43.2275,43.2452,20381.0
2020-12-16 11:10:00,48.88,49.06,48.85,49.06,33420.0,43.2364,43.3956,43.2098,43.3956,33420.0
2020-12-16 11:20:00,49.06,49.07,49.0,49.05,26393.0,43.3956,43.4044,43.3425,43.3868,26393.0
2020-12-16 11:30:00,49.05,49.06,48.92,48.94,17603.0,43.3868,43.3956,43.2718,43.2895,17603.0
2020-12-16 11:40:00,48.93,49.0,48.93,48.97,9212.0,43.2806,43.3425,43.2806,43.316,9212.0
2020-12-16 11:50:00,48.97,49.02,48.97,49.0,26557.0,43.316,43.3602,43.316,43.3425,26557.0
2020-12-16 12:00:00,49.0,49.04,48.95,48.95,13998.0,43.3425,43.3779,43.2983,43.2983,13998.0
2020-12-16 12:10:00,48.95,48.97,48.89,48.91,14938.0,43.2983,43.316,43.2452,43.2629,14938.0
2020-12-16 12:20:00,48.91,48.92,48.82,48.82,19036.0,43.2629,43.2718,43.1833,43.1833,19036.0
2020-12-16 12:30:00,48.81,48.88,48.81,48.88,13554.0,43.1745,43.2364,43.1745,43.2364,13554.0
2020-12-16 12:40:00,48.88,48.9,48.83,48.84,11120.0,43.2364,43.2541,43.1922,43.201,11120.0
2020-12-16 12:50:00,48.83,48.9,48.81,48.88,14247.0,43.1922,43.2541,43.1745,43.2364,14247.0
2020-12-16 13:00:00,48.87,48.88,48.84,48.84,14630.0,43.2275,43.2364,43.201,43.201,14630.0
2020-12-16 13:10:00,48.84,48.87,48.82,48.86,12661.0,43.201,43.2275,43.1833,43.2187,12661.0
2020-12-16 13:20:00,48.86,48.87,48.83,48.85,15993.0,43.2187,43.2275,43.1922,43.2098,15993.0
2020-12-16 13:30:00,48.84,48.98,48.83,48.9,39712.0,43.201,43.3248,43.1922,43.2541,39712.0
2020-12-16 13:40:00,48.9,48.94,48.89,48.94,11742.0,43.2541,43.2895,43.2452,43.2895,11742.0
2020-12-16 13:50:00,48.94,49.08,48.91,49.08,10915.0,43.2895,43.4133,43.2629,43.4133,10915.0
2020-12-16 14:00:00,49.07,49.08,48.91,48.96,19748.0,43.4044,43.4133,43.2629,43.3071,19748.0
2020-12-16 14:10:00,48.94,48.97,48.92,48.94,17659.0,43.2895,43.316,43.2718,43.2895,17659.0
2020-12-16 14:20:00,48.93,49.04,48.91,49.04,13973.0,43.2806,43.3779,43.2629,43.3779,13973.0
2020-12-16 14:30:00,49.05,49.15,49.04,49.15,15115.0,43.3868,43.4752,43.3779,43.4752,15115.0
2020-12-16 14:40:00,49.16,49.17,49.08,49.14,20966.0,43.4841,43.4929,43.4133,43.4664,20966.0
2020-12-16 14:50:00,49.14,49.18,49.11,49.15,14531.0,43.4664,43.5017,43.4398,43.4752,14531.0
2020-12-16 15:00:00,49.14,49.14,49.08,49.09,23787.0,43.4664,43.4664,43.4133,43.4221,23787.0
2020-12-16 15:10:00,49.09,49.14,49.08,49.13,28753.0,43.4221,43.4664,43.4133,43.4575,28753.0
2020-12-16 15:20:00,49.12,49.17,49.12,49.13,17810.0,43.4487,43.4929,43.4487,43.4575,17810.0
2020-12-16 15:30:00,49.13,49.15,49.0,49.04,45496.0,43.4575,43.4752,43.3425,43.3779,45496.0
2020-12-16 15:40:00,49.04,49.16,49.04,49.14,51440.0,43.3779,43.4841,43.3779,43.4664,51440.0
2020-12-16 15:50:00,49.14,49.2,49.07,49.2,184382.0,43.4664,43.5194,43.4044,43.5194,184382.0
2020-12-17 09:30:00,49.79,49.84,49.18,49.2,44743.0,44.0413,44.0855,43.5017,43.5194,44743.0
2020-12-17 09:40:00,49.2,49.22,48.98,49.11,27564.0,43.5194,43.5371,43.3248,43.4398,27564.0
2020-12-17 09:50:00,49.11,49.19,48.99,49.06,16235.0,43.4398,43.5106,43.3337,43.3956,16235.0
2020-12-17 10:00:00,49.07,49.12,48.96,49.0,15868.0,43.4044,43.4487,43.3071,43.3425,15868.0
2020-12-17 10:10:00,49.0,49.0,48.94,48.97,18303.0,43.3425,43.3425,43.2895,43.316,18303.0
2020-12-17 10:20:00,48.96,49.09,48.93,49.07,14791.0,43.3071,43.4221,43.2806,43.4044,14791.0
2020-12-17 10:30:00,49.08,49.18,49.07,49.13,17920.0,43.4133,43.5017,43.4044,43.4575,17920.0
2020-12-17 10:40:00,49.12,49.21,49.05,49.2,20670.0,43.4487,43.5283,43.3868,43.5194,20670.0
2020-12-17 10:50:00,49.19,49.2,49.1,49.16,17050.0,43.5106,43.5194,43.431,43.4841,17050.0
2020-12-17 11:00:00,49.14,49.22,49.14,49.15,17043.0,43.4664,43.5371,43.4664,43.4752,17043.0
2020-12-17 11:10:00,49.15,49.26,49.15,49.26,17175.0,43.4752,43.5725,43.4752,43.5725,17175.0
2020-12-17 11:20:00,49.24,49.28,49.22,49.23,10899.0,43.5548,43.5902,43.5371,43.546,10899.0
2020-12-17 11:30:00,49.23,49.28,49.19,49.28,10619.0,43.546,43.5902,43.5106,43.5902,10619.0
2020-12-17 11:40:00,49.28,49.33,49.26,49.33,11005.0,43.5902,43.6344,43.5725,43.6344,11005.0
2020-12-17 11:50:00,49.34,49.35,49.28,49.29,17763.0,43.6433,43.6521,43.5902,43.599,17763.0
2020-12-17 12:00:00,49.29,49.3,49.23,49.23,10816.0,43.599,43.6079,43.546,43.546,10816.0
2020-12-17 12:10:00,49.23,49.25,49.16,49.18,18772.0,43.546,43.5637,43.4841,43.5017,18772.0
2020-12-17 12:20:00,49.17,49.27,49.17,49.23,16065.0,43.4929,43.5814,43.4929,43.546,16065.0
2020-12-17 12:30:00,49.23,49.24,49.2,49.22,12052.0,43.546,43.5548,43.5194,43.5371,12052.0
2020-12-17 12:40:00,49.22,49.25,49.2,49.2,9401.0,43.5371,43.5637,43.5194,43.5194,9401.0
2020-12-17 12:50:00,49.19,49.22,49.16,49.21,10005.0,43.5106,43.5371,43.4841,43.5283,10005.0
2020-12-17 13:00:00,49.21,49.27,49.19,49.27,18843.0,43.5283,43.5814,43.5106,43.5814,18843.0
2020-12-17 13:10:00,49.29,49.41,49.29,49.4,15661.0,43.599,43.7052,43.599,43.6963,15661.0
2020-12-17 13:20:00,49.39,49.42,49.36,49.41,17677.0,43.6875,43.714,43.661,43.7052,17677.0
2020-12-17 13:30:00,49.41,49.44,49.35,49.35,15744.0,43.7052,43.7317,43.6521,43.6521,15744.0
2020-12-17 13:40:00,49.35,49.36,49.29,49.3,12140.0,43.6521,43.661,43.599,43.6079,12140.0
2020-12-17 13:50:00,49.29,49.32,49.27,49.3,17827.0,43.599,43.6256,43.5814,43.6079,17827.0
2020-12-17 14:00:00,49.29,49.39,49.27,49.39,17670.0,43.599,43.6875,43.5814,43.6875,17670.0
2020-12-17 14:10:00,49.4,49.49,49.39,49.46,25745.0,43.6963,43.776,43.6875,43.7494,25745.0
2020-12-17 14:20:00,49.46,49.53,49.44,49.52,20810.0,43.7494,43.8113,43.7317,43.8025,20810.0
2020-12-17 14:30:00,49.52,49.57,49.52,49.55,19186.0,43.8025,43.8467,43.8025,43.829,19186.0
2020-12-17 14:40:00,49.55,49.57,49.52,49.53,21790.0,43.829,43.8467,43.8025,43.8113,21790.0
2020-12-17 14:50:00,49.53,49.54,49.43,49.44,18434.0,43.8113,43.8202,43.7229,43.7317,18434.0
2020-12-17 15:00:00,49.44,49.5,49.42,49.46,21601.0,43.7317,43.7848,43.714,43.7494,21601.0
2020-12-17 15:10:00,49.45,49.46,49.42,49.44,18572.0,43.7406,43.7494,43.714,43.7317,18572.0
2020-12-17 15:20:00,49.44,49.49,49.41,49.47,31358.0,43.7317,43.776,43.7052,43.7583,31358.0
2020-12-17 15:30:00,49.46,49.48,49.38,49.43,38089.0,43.7494,43.7671,43.6787,43.7229,38089.0
2020-12-17 15:40:00,49.42,49.45,49.38,49.43,57857.0,43.714,43.7406,43.6787,43.7229,57857.0
2020-12-17 15:50:00,49.42,49.42,49.31,49.39,173973.0,43.714,43.714,43.6167,43.6875,173973.0
2020-12-18 09:30:00,49.31,49.43,49.29,49.31,433429.0,43.6167,43.7229,43.599,43.6167,433429.0
2020-12-18 09:40:00,49.32,49.38,49.11,49.11,32290.0,43.6256,43.6787,43.4398,43.4398,32290.0
2020-12-18 09:50:00,49.12,49.19,49.04,49.06,43006.0,43.4487,43.5106,43.3779,43.3956,43006.0
2020-12-18 10:00:00,49.05,49.08,48.93,49.01,25349.0,43.3868,43.4133,43.2806,43.3514,25349.0
2020-12-18 10:10:00,49.01,49.05,48.93,49.03,14484.0,43.3514,43.3868,43.2806,43.3691,14484.0
2020-12-18 10:20:00,49.03,49.1,48.99,49.02,15682.0,43.3691,43.431,43.3337,43.3602,15682.0
2020-12-18 10:30:00,49.02,49.17,49.01,49.12,27895.0,43.3602,43.4929,43.3514,43.4487,27895.0
2020-12-18 10:40:00,49.12,49.12,49.06,49.07,20490.0,43.4487,43.4487,43.3956,43.4044,20490.0
2020-12-18 10:50:00,49.07,49.2,49.06,49.19,15596.0,43.4044,43.5194,43.3956,43.5106,15596.0
2020-12-18 11:00:00,49.19,49.32,49.19,49.3,12522.0,43.5106,43.6256,43.5106,43.6079,12522.0
2020-12-18 11:10:00,49.3,49.31,49.13,49.3,13519.0,43.6079,43.6167,43.4575,43.6079,13519.0
2020-12-18 11:20:00,49.31,49.42,49.3,49.42,18910.0,43.6167,43.714,43.6079,43.714,18910.0
2020-12-18 11:30:00,49.42,49.44,49.36,49.36,20317.0,43.714,43.7317,43.661,43.661,20317.0
2020-12-18 11:40:00,49.37,49.48,49.37,49.47,15155.0,43.6698,43.7671,43.6698,43.7583,15155.0
2020-12-18 11:50:00,49.46,49.49,49.37,49.38,12945.0,43.7494,43.776,43.6698,43.6787,12945.0
2020-12-18 12:00:00,49.38,49.41,49.34,49.36,10182.0,43.6787,43.7052,43.6433,43.661,10182.0
2020-12-18 12:10:00,49.36,49.39,49.33,49.39,8184.0,43.661,43.6875,43.6344,43.6875,8184.0
2020-12-18 12:20:00,49.41,49.41,49.36,49.37,4954.0,43.7052,43.7052,43.661,43.6698,4954.0
2020-12-18 12:30:00,49.36,49.53,49.35,49.53,20146.0,43.661,43.8113,43.6521,43.8113,20146.0
2020-12-18 12:40:00,49.53,49.63,49.51,49.54,20875.0,43.8113,43.8998,43.7936,43.8202,20875.0
2020-12-18 12:50:00,49.54,49.54,49.45,49.48,12486.0,43.8202,43.8202,43.7406,43.7671,12486.0
2020-12-18 13:00:00,49.48,49.48,49.33,49.4,25701.0,43.7671,43.7671,43.6344,43.6963,25701.0
2020-12-18 13:10:00,49.41,49.45,49.37,49.41,8250.0,43.7052,43.7406,43.6698,43.7052,8250.0
2020-12-18 13:20:00,49.42,49.5,49.39,49.5,14231.0,43.714,43.7848,43.6875,43.7848,14231.0
2020-12-18 13:30:00,49.5,49.51,49.43,49.44,16226.0,43.7848,43.7936,43.7229,43.7317,16226.0
2020-12-18 13:40:00,49.44,49.5,49.44,49.48,10830.0,43.7317,43.7848,43.7317,43.7671,10830.0
2020-12-18 13:50:00,49.48,49.48,49.41,49.46,10255.0,43.7671,43.7671,43.7052,43.7494,10255.0
2020-12-18 14:00:00,49.46,49.46,49.36,49.38,16722.0,43.7494,43.7494,43.661,43.6787,16722.0
2020-12-18 14:10:00,49.38,49.42,49.35,49.4,10743.0,43.6787,43.714,43.6521,43.6963,10743.0
2020-12-18 14:20:00,49.4,49.45,49.39,49.43,11263.0,43.6963,43.7406,43.6875,43.7229,11263.0
2020-12-18 14:30:00,49.44,49.49,49.4,49.44,28023.0,43.7317,43.776,43.6963,43.7317,28023.0
2020-12-18 14:40:00,49.44,49.44,49.31,49.31,9327.0,43.7317,43.7317,43.6167,43.6167,9327.0
2020-12-18 14:50:00,49.29,49.31,49.22,49.25,12599.0,43.599,43.6167,43.5371,43.5637,12599.0
2020-12-18 15:00:00,49.26,49.29,49.22,49.26,15828.0,43.5725,43.599,43.5371,43.5725,15828.0
2020-12-18 15:10:00,49.25,49.25,49.16,49.21,25592.0,43.5637,43.5637,43.4841,43.5283,25592.0
2020-12-18 15:20:00,49.2,49.24,49.16,49.24,21276.0,43.5194,43.5548,43.4841,43.5548,21276.0
2020-12-18 15:30:00,49.24,49.41,49.24,49.39,42395.0,43.5548,43.7052,43.5548,43.6875,42395.0
2020-12-18 15:40:00,49.39,49.67,49.33,49.67,123147.0,43.6875,43.9352,43.6344,43.9352,123147.0
2020-12-18 15:50:00,49.68,49.83,49.51,49.68,438231.0,43.944,44.0767,43.7936,43.944,438231.0
2020-12-21 09:30:00,49.02,49.14,48.75,49.03,77400.0,43.3602,43.4664,43.1214,43.3691,77400.0
2020-12-21 09:40:00,49.01,49.15,48.83,48.86,24685.0,43.3514,43.4752,43.1922,43.2187,24685.0
2020-12-21 09:50:00,48.88,49.06,48.85,49.0,19998.0,43.2364,43.3956,43.2098,43.3425,19998.0
2020-12-21 10:00:00,48.95,49.13,48.8,48.91,27514.0,43.2983,43.4575,43.1656,43.2629,27514.0
2020-12-21 10:10:00,48.91,49.11,48.8,48.83,36978.0,43.2629,43.4398,43.1656,43.1922,36978.0
2020-12-21 10:20:00,48.87,48.9,48.73,48.83,18500.0,43.2275,43.2541,43.1037,43.1922,18500.0
2020-12-21 10:30:00,48.79,48.96,48.75,48.96,18739.0,43.1568,43.3071,43.1214,43.3071,18739.0
2020-12-21 10:40:00,48.96,49.0,48.86,48.92,14904.0,43.3071,43.3425,43.2187,43.2718,14904.0
2020-12-21 10:50:00,48.94,49.05,48.89,49.01,17719.0,43.2895,43.3868,43.2452,43.3514,17719.0
2020-12-21 11:00:00,49.0,49.19,48.97,49.18,14680.0,43.3425,43.5106,43.316,43.5017,14680.0
2020-12-21 11:10:00,49.19,49.22,49.06,49.1,14117.0,43.5106,43.5371,43.3956,43.431,14117.0
2020-12-21 11:20:00,49.08,49.15,49.08,49.1,22360.0,43.4133,43.4752,43.4133,43.431,22360.0
2020-12-21 11:30:00,49.08,49.09,48.96,48.97,12759.0,43.4133,43.4221,43.3071,43.316,12759.0
2020-12-21 11:40:00,48.97,49.06,48.96,49.02,20500.0,43.316,43.3956,43.3071,43.3602,20500.0
2020-12-21 11:50:00,49.03,49.11,49.03,49.08,10750.0,43.3691,43.4398,43.3691,43.4133,10750.0
2020-12-21 12:00:00,49.07,49.19,49.06,49.19,15762.0,43.4044,43.5106,43.3956,43.5106,15762.0
2020-12-21 12:10:00,49.2,49.24,49.17,49.23,12064.0,43.5194,43.5548,43.4929,43.546,12064.0
2020-12-21 12:20:00,49.24,49.33,49.23,49.33,16315.0,43.5548,43.6344,43.546,43.6344,16315.0
2020-12-21 12:30:00,49.34,49.36,49.31,49.33,19644.0,43.6433,43.661,43.6167,43.6344,19644.0
2020-12-21 12:40:00,49.34,49.37,49.3,49.36,9354.0,43.6433,43.6698,43.6079,43.661,9354.0
2020-12-21 12:50:00,49.35,49.4,49.29,49.3,26203.0,43.6521,43.6963,43.599,43.6079,26203.0
2020-12-21 13:00:00,49.29,49.29,49.19,49.23,12588.0,43.599,43.599,43.5106,43.546,12588.0
2020-12-21 13:10:00,49.22,49.25,49.14,49.14,26736.0,43.5371,43.5637,43.4664,43.4664,26736.0
2020-12-21 13:20:00,49.14,49.18,49.09,49.15,20234.0,43.4664,43.5017,43.4221,43.4752,20234.0
2020-12-21 13:30:00,49.14,49.21,49.12,49.15,12525.0,43.4664,43.5283,43.4487,43.4752,12525.0
2020-12-21 13:40:00,49.14,49.18,49.12,49.13,13375.0,43.4664,43.5017,43.4487,43.4575,13375.0
2020-12-21 13:50:00,49.14,49.23,49.13,49.2,14179.0,43.4664,43.546,43.4575,43.5194,14179.0
2020-12-21 14:00:00,49.17,49.19,49.16,49.19,7436.0,43.4929,43.5106,43.4841,43.5106,7436.0
2020-12-21 14:10:00,49.19,49.31,49.18,49.3,14635.0,43.5106,43.6167,43.5017,43.6079,14635.0
2020-12-21 14:20:00,49.32,49.44,49.3,49.43,16053.0,43.6256,43.7317,43.6079,43.7229,16053.0
2020-12-21 14:30:00,49.42,49.49,49.4,49.43,14668.0,43.714,43.776,43.6963,43.7229,14668.0
2020-12-21 14:40:00,49.43,49.43,49.36,49.36,7044.0,43.7229,43.7229,43.661,43.661,7044.0
2020-12-21 14:50:00,49.35,49.37,49.27,49.27,11442.0,43.6521,43.6698,43.5814,43.5814,11442.0
2020-12-21 15:00:00,49.29,49.32,49.2,49.2,12333.0,43.599,43.6256,43.5194,43.5194,12333.0
2020-12-21 15:10:00,49.2,49.25,49.17,49.2,15385.0,43.5194,43.5637,43.4929,43.5194,15385.0
2020-12-21 15:20:00,49.2,49.26,49.15,49.26,16238.0,43.5194,43.5725,43.4752,43.5725,16238.0
2020-12-21 15:30:00,49.24,49.24,49.09,49.18,26163.0,43.5548,43.5548,43.4221,43.5017,26163.0
2020-12-21 15:40:00,49.2,49.25,49.17,49.2,33482.0,43.5194,43.5637,43.4929,43.5194,33482.0
2020-12-21 15:50:00,49.21,49.39,49.16,49.37,170464.0,43.5283,43.6875,43.4841,43.6698,170464.0
2020-12-22 09:30:00,49.27,49.45,49.18,49.26,41402.0,43.5814,43.7406,43.5017,43.5725,41402.0
2020-12-22 09:40:00,49.24,49.39,49.18,49.35,10670.0,43.5548,43.6875,43.5017,43.6521,10670.0
2020-12-22 09:50:00,49.34,49.35,49.1,49.15,18970.0,43.6433,43.6521,43.431,43.4752,18970.0
2020-12-22 10:00:00,49.13,49.26,49.11,49.26,10123.0,43.4575,43.5725,43.4398,43.5725,10123.0
2020-12-22 10:10:00,49.26,49.26,49.16,49.24,8789.0,43.5725,43.5725,43.4841,43.5548,8789.0
2020-12-22 10:20:00,49.24,49.31,49.22,49.31,9578.0,43.5548,43.6167,43.5371,43.6167,9578.0
2020-12-22 10:30:00,49.31,49.32,49.25,49.27,8475.0,43.6167,43.6256,43.5637,43.5814,8475.0
2020-12-22 10:40:00,49.27,49.33,49.23,49.26,13010.0,43.5814,43.6344,43.546,43.5725,13010.0
2020-12-22 10:50:00,49.26,49.32,49.18,49.21,10191.0,43.5725,43.6256,43.5017,43.5283,10191.0
2020-12-22 11:00:00,49.21,49.3,49.19,49.26,10288.0,43.5283,43.6079,43.5106,43.5725,10288.0
2020-12-22 11:10:00,49.26,49.29,49.24,49.26,9735.0,43.5725,43.599,43.5548,43.5725,9735.0
2020-12-22 11:20:00,49.24,49.25,49.2,49.24,11132.0,43.5548,43.5637,43.5194,43.5548,11132.0
2020-12-22 11:30:00,49.25,49.31,49.24,49.28,5292.0,43.5637,43.6167,43.5548,43.5902,5292.0
2020-12-22 11:40:00,49.27,49.28,49.19,49.23,17033.0,43.5814,43.5902,43.5106,43.546,17033.0
2020-12-22 11:50:00,49.22,49.26,49.17,49.25,8089.0,43.5371,43.5725,43.4929,43.5637,8089.0
2020-12-22 12:00:00,49.25,49.27,49.23,49.23,14462.0,43.5637,43.5814,43.546,43.546,14462.0
2020-12-22 12:10:00,49.23,49.29,49.22,49.28,5585.0,43.546,43.599,43.5371,43.5902,5585.0
2020-12-22 12:20:00,49.27,49.27,49.17,49.18,6738.0,43.5814,43.5814,43.4929,43.5017,6738.0
2020-12-22 12:30:00,49.19,49.19,49.12,49.18,11029.0,43.5106,43.5106,43.4487,43.5017,11029.0
2020-12-22 12:40:00,49.16,49.21,49.15,49.16,6352.0,43.4841,43.5283,43.4752,43.4841,6352.0
2020-12-22 12:50:00,49.15,49.15,49.07,49.07,7881.0,43.4752,43.4752,43.4044,43.4044,7881.0
2020-12-22 13:00:00,49.09,49.11,49.05,49.11,10362.0,43.4221,43.4398,43.3868,43.4398,10362.0
2020-12-22 13:10:00,49.11,49.15,49.08,49.1,10854.0,43.4398,43.4752,43.4133,43.431,10854.0
2020-12-22 13:20:00,49.11,49.17,49.09,49.16,18101.0,43.4398,43.4929,43.4221,43.4841,18101.0
2020-12-22 13:30:00,49.16,49.18,49.12,49.13,17345.0,43.4841,43.5017,43.4487,43.4575,17345.0
2020-12-22 13:40:00,49.13,49.19,49.11,49.17,15255.0,43.4575,43.5106,43.4398,43.4929,15255.0
2020-12-22 13:50:00,49.18,49.2,49.15,49.16,10416.0,43.5017,43.5194,43.4752,43.4841,10416.0
2020-12-22 14:00:00,49.16,49.18,49.11,49.14,13441.0,43.4841,43.5017,43.4398,43.4664,13441.0
2020-12-22 14:10:00,49.13,49.15,49.1,49.12,10205.0,43.4575,43.4752,43.431,43.4487,10205.0
2020-12-22 14:20:00,49.14,49.15,49.05,49.09,7234.0,43.4664,43.4752,43.3868,43.4221,7234.0
2020-12-22 14:30:00,49.09,49.12,49.07,49.07,16415.0,43.4221,43.4487,43.4044,43.4044,16415.0
2020-12-22 14:40:00,49.07,49.13,49.05,49.12,25944.0,43.4044,43.4575,43.3868,43.4487,25944.0
2020-12-22 14:50:00,49.13,49.15,49.1,49.14,12635.0,43.4575,43.4752,43.431,43.4664,12635.0
2020-12-22 15:00:00,49.14,49.16,49.07,49.08,22200.0,43.4664,43.4841,43.4044,43.4133,22200.0
2020-12-22 15:10:00,49.07,49.08,48.93,48.94,29023.0,43.4044,43.4133,43.2806,43.2895,29023.0
2020-12-22 15:20:00,48.93,48.96,48.76,48.78,41906.0,43.2806,43.3071,43.1302,43.1479,41906.0
2020-12-22 15:30:00,48.79,48.81,48.72,48.76,57884.0,43.1568,43.1745,43.0949,43.1302,57884.0
2020-12-22 15:40:00,48.77,48.79,48.72,48.72,50911.0,43.1391,43.1568,43.0949,43.0949,50911.0
2020-12-22 15:50:00,48.71,48.8,48.69,48.73,140685.0,43.086,43.1656,43.0683,43.1037,140685.0
2020-12-23 09:30:00,49.02,49.29,48.84,49.15,37293.0,43.3602,43.599,43.201,43.4752,37293.0
2020-12-23 09:40:00,49.15,49.24,49.08,49.19,20595.0,43.4752,43.5548,43.4133,43.5106,20595.0
2020-12-23 09:50:00,49.18,49.27,49.17,49.21,22861.0,43.5017,43.5814,43.4929,43.5283,22861.0
2020-12-23 10:00:00,49.22,49.38,49.18,49.2,16790.0,43.5371,43.6787,43.5017,43.5194,16790.0
2020-12-23 10:10:00,49.17,49.19,49.12,49.16,14086.0,43.4929,43.5106,43.4487,43.4841,14086.0
2020-12-23 10:20:00,49.15,49.27,49.14,49.25,13059.0,43.4752,43.5814,43.4664,43.5637,13059.0
2020-12-23 10:30:00,49.26,49.31,49.26,49.3,12834.0,43.5725,43.6167,43.5725,43.6079,12834.0
2020-12-23 10:40:00,49.29,49.33,49.23,49.33,19039.0,43.599,43.6344,43.546,43.6344,19039.0
2020-12-23 10:50:00,49.33,49.37,49.31,49.35,11057.0,43.6344,43.6698,43.6167,43.6521,11057.0
2020-12-23 11:00:00,49.35,49.4,49.32,49.4,13764.0,43.6521,43.6963,43.6256,43.6963,13764.0
2020-12-23 11:10:00,49.4,49.45,49.37,49.37,11917.0,43.6963,43.7406,43.6698,43.6698,11917.0
2020-12-23 11:20:00,49.38,49.38,49.27,49.27,12098.0,43.6787,43.6787,43.5814,43.5814,12098.0
2020-12-23 11:30:00,49.27,49.34,49.27,49.31,15557.0,43.5814,43.6433,43.5814,43.6167,15557.0
2020-12-23 11:40:00,49.3,49.31,49.25,49.3,6295.0,43.6079,43.6167,43.5637,43.6079,6295.0
2020-12-23 11:50:00,49.3,49.33,49.25,49.26,22941.0,43.6079,43.6344,43.5637,43.5725,22941.0
2020-12-23 12:00:00,49.25,49.29,49.23,49.24,10208.0,43.5637,43.599,43.546,43.5548,10208.0
2020-12-23 12:10:00,49.23,49.26,49.19,49.19,24432.0,43.546,43.5725,43.5106,43.5106,24432.0
2020-12-23 12:20:00,49.17,49.28,49.15,49.25,20510.0,43.4929,43.5902,43.4752,43.5637,20510.0
2020-12-23 12:30:00,49.24,49.28,49.22,49.27,13326.0,43.5548,43.5902,43.5371,43.5814,13326.0
2020-12-23 12:40:00,49.28,49.3,49.26,49.28,13847.0,43.5902,43.6079,43.5725,43.5902,13847.0
2020-12-23 12:50:00,49.27,49.31,49.27,49.3,13300.0,43.5814,43.6167,43.5814,43.6079,13300.0
2020-12-23 13:00:00,49.31,49.37,49.3,49.3,17096.0,43.6167,43.6698,43.6079,43.6079,17096.0
2020-12-23 13:10:00,49.31,49.42,49.31,49.42,9542.0,43.6167,43.714,43.6167,43.714,9542.0
2020-12-23 13:20:00,49.41,49.46,49.4,49.45,12971.0,43.7052,43.7494,43.6963,43.7406,12971.0
2020-12-23 13:30:00,49.46,49.53,49.45,49.53,14446.0,43.7494,43.8113,43.7406,43.8113,14446.0
2020-12-23 13:40:00,49.51,49.52,49.43,49.48,18867.0,43.7936,43.8025,43.7229,43.7671,18867.0
2020-12-23 13:50:00,49.48,49.5,49.45,49.47,9458.0,43.7671,43.7848,43.7406,43.7583,9458.0
2020-12-23 14:00:00,49.47,49.51,49.46,49.47,9696.0,43.7583,43.7936,43.7494,43.7583,9696.0
2020-12-23 14:10:00,49.46,49.5,49.46,49.48,15484.0,43.7494,43.7848,43.7494,43.7671,15484.0
2020-12-23 14:20:00,49.48,49.48,49.36,49.36,8119.0,43.7671,43.7671,43.661,43.661,8119.0
2020-12-23 14:30:00,49.36,49.39,49.34,49.39,10311.0,43.661,43.6875,43.6433,43.6875,10311.0
2020-12-23 14:40:00,49.4,49.48,49.4,49.47,12453.0,43.6963,43.7671,43.6963,43.7583,12453.0
2020-12-23 14:50:00,49.48,49.53,49.46,49.51,15089.0,43.7671,43.8113,43.7494,43.7936,15089.0
2020-12-23 15:00:00,49.51,49.52,49.49,49.52,20068.0,43.7936,43.8025,43.776,43.8025,20068.0
2020-12-23 15:10:00,49.51,49.56,49.5,49.54,17867.0,43.7936,43.8379,43.7848,43.8202,17867.0
2020-12-23 15:20:00,49.54,49.56,49.49,49.5,15801.0,43.8202,43.8379,43.776,43.7848,15801.0
2020-12-23 15:30:00,49.5,49.54,49.48,49.51,16400.0,43.7848,43.8202,43.7671,43.7936,16400.0
2020-12-23 15:40:00,49.51,49.56,49.5,49.54,26609.0,43.7936,43.8379,43.7848,43.8202,26609.0
2020-12-23 15:50:00,49.54,49.54,49.34,49.35,119082.0,43.8202,43.8202,43.6433,43.6521,119082.0
2020-12-24 09:30:00,49.41,49.5,49.22,49.26,26675.0,43.7052,43.7848,43.5371,43.5725,26675.0
2020-12-24 09:40:00,49.27,49.34,49.04,49.05,10568.0,43.5814,43.6433,43.3779,43.3868,10568.0
2020-12-24 09:50:00,49.04,49.25,49.02,49.21,13860.0,43.3779,43.5637,43.3602,43.5283,13860.0
2020-12-24 10:00:00,49.21,49.21,49.1,49.12,5266.0,43.5283,43.5283,43.431,43.4487,5266.0
2020-12-24 10:10:00,49.12,49.25,49.11,49.25,6089.0,43.4487,43.5637,43.4398,43.5637,6089.0
2020-12-24 10:20:00,49.25,49.27,49.21,49.25,6222.0,43.5637,43.5814,43.5283,43.5637,6222.0
2020-12-24 10:30:00,49.26,49.31,49.17,49.18,11532.0,43.5725,43.6167,43.4929,43.5017,11532.0
2020-12-24 10:40:00,49.16,49.19,49.12,49.15,7524.0,43.4841,43.5106,43.4487,43.4752,7524.0
2020-12-24 10:50:00,49.16,49.32,49.15,49.32,9388.0,43.4841,43.6256,43.4752,43.6256,9388.0
2020-12-24 11:00:00,49.33,49.42,49.3,49.34,9853.0,43.6344,43.714,43.6079,43.6433,9853.0
2020-12-24 11:10:00,49.37,49.38,49.26,49.29,10455.0,43.6698,43.6787,43.5725,43.599,10455.0
2020-12-24 11:20:00,49.27,49.33,49.25,49.25,11371.0,43.5814,43.6344,43.5637,43.5637,11371.0
2020-12-24 11:30:00,49.24,49.24,49.15,49.16,15229.0,43.5548,43.5548,43.4752,43.4841,15229.0
2020-12-24 11:40:00,49.14,49.18,49.12,49.15,4219.0,43.4664,43.5017,43.4487,43.4752,4219.0
2020-12-24 11:50:00,49.15,49.17,49.1,49.11,6255.0,43.4752,43.4929,43.431,43.4398,6255.0
2020-12-24 12:00:00,49.1,49.1,49.06,49.07,12978.0,43.431,43.431,43.3956,43.4044,12978.0
2020-12-24 12:10:00,49.08,49.14,49.08,49.13,5807.0,43.4133,43.4664,43.4133,43.4575,5807.0
2020-12-24 12:20:00,49.12,49.19,49.09,49.18,8380.0,43.4487,43.5106,43.4221,43.5017,8380.0
2020-12-24 12:30:00,49.2,49.27,49.18,49.26,11732.0,43.5194,43.5814,43.5017,43.5725,11732.0
2020-12-24 12:40:00,49.25,49.35,49.23,49.34,8488.0,43.5637,43.6521,43.546,43.6433,8488.0
2020-12-24 12:50:00,49.35,49.5,49.35,49.42,39927.0,43.6521,43.7848,43.6521,43.714,39927.0
2020-12-28 09:30:00,49.8,49.84,49.6,49.62,22814.0,44.0502,44.0855,43.8733,43.8909,22814.0
2020-12-28 09:40:00,49.64,49.82,49.64,49.79,9508.0,43.9086,44.0679,43.9086,44.0413,9508.0
2020-12-28 09:50:00,49.79,49.81,49.69,49.69,5132.0,44.0413,44.059,43.9529,43.9529,5132.0
2020-12-28 10:00:00,49.69,49.81,49.65,49.77,12821.0,43.9529,44.059,43.9175,44.0236,12821.0
2020-12-28 10:10:00,49.79,49.94,49.79,49.91,16783.0,44.0413,44.174,44.0413,44.1475,16783.0
2020-12-28 10:20:00,49.91,49.97,49.85,49.94,19072.0,44.1475,44.2005,44.0944,44.174,19072.0
2020-12-28 10:30:00,49.92,49.95,49.8,49.8,11506.0,44.1563,44.1828,44.0502,44.0502,11506.0
2020-12-28 10:40:00,49.82,49.83,49.62,49.66,20119.0,44.0679,44.0767,43.8909,43.9263,20119.0
2020-12-28 10:50:00,49.65,49.75,49.65,49.7,40696.0,43.9175,44.0059,43.9175,43.9617,40696.0
2020-12-28 11:00:00,49.68,49.68,49.6,49.64,14246.0,43.944,43.944,43.8733,43.9086,14246.0
2020-12-28 11:10:00,49.62,49.64,49.55,49.6,10912.0,43.8909,43.9086,43.829,43.8733,10912.0
2020-12-28 11:20:00,49.59,49.61,49.56,49.57,7649.0,43.8644,43.8821,43.8379,43.8467,7649.0
2020-12-28 11:30:00,49.57,49.66,49.54,49.66,11486.0,43.8467,43.9263,43.8202,43.9263,11486.0
2020-12-28 11:40:00,49.65,49.75,49.65,49.71,9808.0,43.9175,44.0059,43.9175,43.9706,9808.0
2020-12-28 11:50:00,49.72,49.74,49.65,49.66,9560.0,43.9794,43.9971,43.9175,43.9263,9560.0
2020-12-28 12:00:00,49.69,49.74,49.61,49.62,16128.0,43.9529,43.9971,43.8821,43.8909,16128.0
2020-12-28 12:10:00,49.63,49.65,49.56,49.61,48621.0,43.8998,43.9175,43.8379,43.8821,48621.0
2020-12-28 12:20:00,49.6,49.67,49.59,49.63,11683.0,43.8733,43.9352,43.8644,43.8998,11683.0
2020-12-28 12:30:00,49.63,49.65,49.6,49.63,7928.0,43.8998,43.9175,43.8733,43.8998,7928.0
2020-12-28 12:40:00,49.63,49.7,49.63,49.69,11597.0,43.8998,43.9617,43.8998,43.9529,11597.0
2020-12-28 12:50:00,49.69,49.7,49.66,49.69,14064.0,43.9529,43.9617,43.9263,43.9529,14064.0
2020-12-28 13:00:00,49.69,49.7,49.66,49.68,7572.0,43.9529,43.9617,43.9263,43.944,7572.0
2020-12-28 13:10:00,49.68,49.71,49.66,49.68,11889.0,43.944,43.9706,43.9263,43.944,11889.0
2020-12-28 13:20:00,49.68,49.68,49.65,49.65,10210.0,43.944,43.944,43.9175,43.9175,10210.0
2020-12-28 13:30:00,49.66,49.66,49.59,49.64,14138.0,43.9263,43.9263,43.8644,43.9086,14138.0
2020-12-28 13:40:00,49.64,49.68,49.63,49.67,8970.0,43.9086,43.944,43.8998,43.9352,8970.0
2020-12-28 13:50:00,49.68,49.69,49.61,49.64,24919.0,43.944,43.9529,43.8821,43.9086,24919.0
2020-12-28 14:00:00,49.64,49.64,49.59,49.64,15856.0,43.9086,43.9086,43.8644,43.9086,15856.0
2020-12-28 14:10:00,49.63,49.69,49.63,49.64,11451.0,43.8998,43.9529,43.8998,43.9086,11451.0
2020-12-28 14:20:00,49.65,49.65,49.58,49.6,11353.0,43.9175,43.9175,43.8556,43.8733,11353.0
2020-12-28 14:30:00,49.6,49.62,49.54,49.55,13949.0,43.8733,43.8909,43.8202,43.829,13949.0
2020-12-28 14:40:00,49.55,49.59,49.54,49.55,8988.0,43.829,43.8644,43.8202,43.829,8988.0
2020-12-28 14:50:00,49.54,49.56,49.49,49.52,13199.0,43.8202,43.8379,43.776,43.8025,13199.0
2020-12-28 15:00:00,49.52,49.54,49.49,49.52,23755.0,43.8025,43.8202,43.776,43.8025,23755.0
2020-12-28 15:10:00,49.53,49.58,49.52,49.54,11622.0,43.8113,43.8556,43.8025,43.8202,11622.0
2020-12-28 15:20:00,49.55,49.6,49.53,49.55,15181.0,43.829,43.8733,43.8113,43.829,15181.0
2020-12-28 15:30:00,49.55,49.62,49.53,49.61,26228.0,43.829,43.8909,43.8113,43.8821,26228.0
2020-12-28 15:40:00,49.61,49.74,49.6,49.7,86231.0,43.8821,43.9971,43.8733,43.9617,86231.0
2020-12-28 15:50:00,49.7,49.74,49.64,49.71,112723.0,43.9617,43.9971,43.9086,43.9706,112723.0
2020-12-29 09:30:00,49.85,49.93,49.75,49.83,30026.0,44.0944,44.1652,44.0059,44.0767,30026.0
2020-12-29 09:40:00,49.8,49.82,49.6,49.69,11860.0,44.0502,44.0679,43.8733,43.9529,11860.0
2020-12-29 09:50:00,49.66,49.66,49.43,49.48,10201.0,43.9263,43.9263,43.7229,43.7671,10201.0
2020-12-29 10:00:00,49.48,49.59,49.44,49.5,20214.0,43.7671,43.8644,43.7317,43.7848,20214.0
2020-12-29 10:10:00,49.5,49.58,49.45,49.49,18652.0,43.7848,43.8556,43.7406,43.776,18652.0
2020-12-29 10:20:00,49.51,49.52,49.38,49.38,7784.0,43.7936,43.8025,43.6787,43.6787,7784.0
2020-12-29 10:30:00,49.4,49.43,49.35,49.39,13873.0,43.6963,43.7229,43.6521,43.6875,13873.0
2020-12-29 10:40:00,49.4,49.47,49.39,49.41,12453.0,43.6963,43.7583,43.6875,43.7052,12453.0
2020-12-29 10:50:00,49.41,49.44,49.37,49.44,13416.0,43.7052,43.7317,43.6698,43.7317,13416.0
2020-12-29 11:00:00,49.43,49.47,49.41,49.46,25310.0,43.7229,43.7583,43.7052,43.7494,25310.0
2020-12-29 11:10:00,49.45,49.49,49.41,49.45,19553.0,43.7406,43.776,43.7052,43.7406,19553.0
2020-12-29 11:20:00,49.46,49.54,49.46,49.54,10799.0,43.7494,43.8202,43.7494,43.8202,10799.0
2020-12-29 11:30:00,49.55,49.56,49.48,49.52,15805.0,43.829,43.8379,43.7671,43.8025,15805.0
2020-12-29 11:40:00,49.53,49.59,49.51,49.56,20890.0,43.8113,43.8644,43.7936,43.8379,20890.0
2020-12-29 11:50:00,49.56,49.57,49.5,49.54,9970.0,43.8379,43.8467,43.7848,43.8202,9970.0
2020-12-29 12:00:00,49.53,49.59,49.52,49.59,7677.0,43.8113,43.8644,43.8025,43.8644,7677.0
2020-12-29 12:10:00,49.58,49.58,49.5,49.52,7428.0,43.8556,43.8556,43.7848,43.8025,7428.0
2020-12-29 12:20:00,49.51,49.51,49.4,49.41,14455.0,43.7936,43.7936,43.6963,43.7052,14455.0
2020-12-29 12:30:00,49.4,49.4,49.3,49.3,7713.0,43.6963,43.6963,43.6079,43.6079,7713.0
2020-12-29 12:40:00,49.3,49.35,49.23,49.23,10325.0,43.6079,43.6521,43.546,43.546,10325.0
2020-12-29 12:50:00,49.24,49.24,49.15,49.19,13138.0,43.5548,43.5548,43.4752,43.5106,13138.0
2020-12-29 13:00:00,49.19,49.19,49.13,49.15,8376.0,43.5106,43.5106,43.4575,43.4752,8376.0
2020-12-29 13:10:00,49.15,49.17,49.12,49.15,6092.0,43.4752,43.4929,43.4487,43.4752,6092.0
2020-12-29 13:20:00,49.15,49.22,49.14,49.2,11771.0,43.4752,43.5371,43.4664,43.5194,11771.0
2020-12-29 13:30:00,49.2,49.2,49.13,49.13,7919.0,43.5194,43.5194,43.4575,43.4575,7919.0
2020-12-29 13:40:00,49.13,49.16,49.12,49.15,8518.0,43.4575,43.4841,43.4487,43.4752,8518.0
2020-12-29 13:50:00,49.14,49.21,49.13,49.2,21721.0,43.4664,43.5283,43.4575,43.5194,21721.0
2020-12-29 14:00:00,49.21,49.21,49.13,49.16,9519.0,43.5283,43.5283,43.4575,43.4841,9519.0
2020-12-29 14:10:00,49.15,49.17,49.1,49.14,15180.0,43.4752,43.4929,43.431,43.4664,15180.0
2020-12-29 14:20:00,49.13,49.2,49.13,49.16,10817.0,43.4575,43.5194,43.4575,43.4841,10817.0
2020-12-29 14:30:00,49.17,49.18,49.15,49.18,7583.0,43.4929,43.5017,43.4752,43.5017,7583.0
2020-12-29 14:40:00,49.18,49.21,49.16,49.19,15700.0,43.5017,43.5283,43.4841,43.5106,15700.0
2020-12-29 14:50:00,49.19,49.26,49.14,49.14,10624.0,43.5106,43.5725,43.4664,43.4664,10624.0
2020-12-29 15:00:00,49.13,49.16,49.1,49.14,20270.0,43.4575,43.4841,43.431,43.4664,20270.0
2020-12-29 15:10:00,49.15,49.23,49.15,49.21,13713.0,43.4752,43.546,43.4752,43.5283,13713.0
2020-12-29 15:20:00,49.21,49.37,49.21,49.36,30634.0,43.5283,43.6698,43.5283,43.661,30634.0
2020-12-29 15:30:00,49.36,49.4,49.24,49.28,48116.0,43.661,43.6963,43.5548,43.5902,48116.0
2020-12-29 15:40:00,49.28,49.28,49.21,49.27,33454.0,43.5902,43.5902,43.5283,43.5814,33454.0
2020-12-29 15:50:00,49.27,49.48,49.26,49.45,338002.0,43.5814,43.7671,43.5725,43.7406,338002.0
2020-12-30 09:30:00,49.45,49.58,49.43,49.55,34859.0,43.7406,43.8556,43.7229,43.829,34859.0
2020-12-30 09:40:00,49.57,49.79,49.56,49.59,24052.0,43.8467,44.0413,43.8379,43.8644,24052.0
2020-12-30 09:50:00,49.6,49.62,49.47,49.51,20412.0,43.8733,43.8909,43.7583,43.7936,20412.0
2020-12-30 10:00:00,49.51,49.58,49.41,49.43,16306.0,43.7936,43.8556,43.7052,43.7229,16306.0
2020-12-30 10:10:00,49.44,49.45,49.34,49.37,13904.0,43.7317,43.7406,43.6433,43.6698,13904.0
2020-12-30 10:20:00,49.37,49.49,49.35,49.48,15258.0,43.6698,43.776,43.6521,43.7671,15258.0
2020-12-30 10:30:00,49.47,49.53,49.44,49.44,10384.0,43.7583,43.8113,43.7317,43.7317,10384.0
2020-12-30 10:40:00,49.42,49.53,49.41,49.49,31182.0,43.714,43.8113,43.7052,43.776,31182.0
2020-12-30 10:50:00,49.54,49.6,49.52,49.57,20456.0,43.8202,43.8733,43.8025,43.8467,20456.0
2020-12-30 11:00:00,49.56,49.65,49.56,49.57,6718.0,43.8379,43.9175,43.8379,43.8467,6718.0
2020-12-30 11:10:00,49.56,49.65,49.56,49.62,25602.0,43.8379,43.9175,43.8379,43.8909,25602.0
2020-12-30 11:20:00,49.61,49.7,49.6,49.64,31558.0,43.8821,43.9617,43.8733,43.9086,31558.0
2020-12-30 11:30:00,49.64,49.73,49.64,49.72,16589.0,43.9086,43.9882,43.9086,43.9794,16589.0
2020-12-30 11:40:00,49.72,49.79,49.69,49.74,20735.0,43.9794,44.0413,43.9529,43.9971,20735.0
2020-12-30 11:50:00,49.74,49.82,49.74,49.76,27732.0,43.9971,44.0679,43.9971,44.0148,27732.0
2020-12-30 12:00:00,49.76,49.83,49.74,49.82,18203.0,44.0148,44.0767,43.9971,44.0679,18203.0
2020-12-30 12:10:00,49.82,49.89,49.81,49.88,13718.0,44.0679,44.1298,44.059,44.1209,13718.0
2020-12-30 12:20:00,49.88,49.96,49.88,49.95,14320.0,44.1209,44.1917,44.1209,44.1828,14320.0
2020-12-30 12:30:00,49.94,49.96,49.87,49.87,15777.0,44.174,44.1917,44.1121,44.1121,15777.0
2020-12-30 12:40:00,49.88,49.9,49.84,49.85,13625.0,44.1209,44.1386,44.0855,44.0944,13625.0
2020-12-30 12:50:00,49.84,49.93,49.84,49.91,11296.0,44.0855,44.1652,44.0855,44.1475,11296.0
2020-12-30 13:00:00,49.91,50.04,49.89,50.02,35422.0,44.1475,44.2625,44.1298,44.2448,35422.0
2020-12-30 13:10:00,50.03,50.08,50.02,50.04,17894.0,44.2536,44.2978,44.2448,44.2625,17894.0
2020-12-30 13:20:00,50.04,50.07,49.97,50.0,20191.0,44.2625,44.289,44.2005,44.2271,20191.0
2020-12-30 13:30:00,50.0,50.05,50.0,50.01,18386.0,44.2271,44.2713,44.2271,44.2359,18386.0
2020-12-30 13:40:00,50.01,50.06,49.99,50.01,18341.0,44.2359,44.2801,44.2182,44.2359,18341.0
2020-12-30 13:50:00,50.03,50.04,49.97,49.98,12331.0,44.2536,44.2625,44.2005,44.2094,12331.0
2020-12-30 14:00:00,49.98,50.04,49.97,50.04,14104.0,44.2094,44.2625,44.2005,44.2625,14104.0
2020-12-30 14:10:00,50.04,50.05,50.01,50.01,14879.0,44.2625,44.2713,44.2359,44.2359,14879.0
2020-12-30 14:20:00,50.03,50.05,49.99,50.02,17052.0,44.2536,44.2713,44.2182,44.2448,17052.0
2020-12-30 14:30:00,50.02,50.08,49.98,50.08,49057.0,44.2448,44.2978,44.2094,44.2978,49057.0
2020-12-30 14:40:00,50.07,50.14,50.07,50.12,28407.0,44.289,44.3509,44.289,44.3332,28407.0
2020-12-30 14:50:00,50.13,50.18,50.11,50.11,27563.0,44.3421,44.3863,44.3244,44.3244,27563.0
2020-12-30 15:00:00,50.11,50.11,50.03,50.05,20458.0,44.3244,44.3244,44.2536,44.2713,20458.0
2020-12-30 15:10:00,50.05,50.08,50.02,50.03,23315.0,44.2713,44.2978,44.2448,44.2536,23315.0
2020-12-30 15:20:00,50.03,50.03,49.91,49.93,18757.0,44.2536,44.2536,44.1475,44.1652,18757.0
2020-12-30 15:30:00,49.92,50.06,49.91,49.97,37524.0,44.1563,44.2801,44.1475,44.2005,37524.0
2020-12-30 15:40:00,49.97,49.98,49.89,49.91,46435.0,44.2005,44.2094,44.1298,44.1475,46435.0
2020-12-30 15:50:00,49.91,49.98,49.89,49.93,160962.0,44.1475,44.2094,44.1298,44.1652,160962.0
2020-12-31 09:30:00,50.04,50.06,49.89,49.9,37888.0,44.2625,44.2801,44.1298,44.1386,37888.0
2020-12-31 09:40:00,49.88,49.98,49.8,49.98,12128.0,44.1209,44.2094,44.0502,44.2094,12128.0
2020-12-31 09:50:00,49.98,49.99,49.85,49.94,10450.0,44.2094,44.2182,44.0944,44.174,10450.0
2020-12-31 10:00:00,49.95,50.03,49.92,49.96,8856.0,44.1828,44.2536,44.1563,44.1917,8856.0
2020-12-31 10:10:00,49.98,50.08,49.94,50.04,17869.0,44.2094,44.2978,44.174,44.2625,17869.0
2020-12-31 10:20:00,50.08,50.1,49.96,49.97,10830.0,44.2978,44.3155,44.1917,44.2005,10830.0
2020-12-31 10:30:00,49.97,50.17,49.96,50.12,11505.0,44.2005,44.3774,44.1917,44.3332,11505.0
2020-12-31 10:40:00,50.15,50.16,50.05,50.07,14611.0,44.3598,44.3686,44.2713,44.289,14611.0
2020-12-31 10:50:00,50.07,50.07,49.94,49.99,15695.0,44.289,44.289,44.174,44.2182,15695.0
2020-12-31 11:00:00,49.98,50.08,49.98,50.04,6992.0,44.2094,44.2978,44.2094,44.2625,6992.0
2020-12-31 11:10:00,50.03,50.04,49.98,50.04,20860.0,44.2536,44.2625,44.2094,44.2625,20860.0
2020-12-31 11:20:00,50.04,50.1,50.03,50.09,13070.0,44.2625,44.3155,44.2536,44.3067,13070.0
2020-12-31 11:30:00,50.09,50.1,50.03,50.03,12969.0,44.3067,44.3155,44.2536,44.2536,12969.0
2020-12-31 11:40:00,50.03,50.1,50.02,50.09,9592.0,44.2536,44.3155,44.2448,44.3067,9592.0
2020-12-31 11:50:00,50.09,50.13,50.05,50.11,14699.0,44.3067,44.3421,44.2713,44.3244,14699.0
2020-12-31 12:00:00,50.11,50.12,50.06,50.07,6691.0,44.3244,44.3332,44.2801,44.289,6691.0
2020-12-31 12:10:00,50.07,50.09,50.02,50.03,4908.0,44.289,44.3067,44.2448,44.2536,4908.0
2020-12-31 12:20:00,50.03,50.07,49.99,50.05,9908.0,44.2536,44.289,44.2182,44.2713,9908.0
2020-12-31 12:30:00,50.05,50.07,50.02,50.02,6450.0,44.2713,44.289,44.2448,44.2448,6450.0
2020-12-31 12:40:00,50.04,50.09,50.02,50.07,8282.0,44.2625,44.3067,44.2448,44.289,8282.0
2020-12-31 12:50:00,50.07,50.17,50.05,50.17,13502.0,44.289,44.3774,44.2713,44.3774,13502.0
2020-12-31 13:00:00,50.17,50.21,50.16,50.18,15106.0,44.3774,44.4128,44.3686,44.3863,15106.0
2020-12-31 13:10:00,50.18,50.25,50.18,50.25,12958.0,44.3863,44.4482,44.3863,44.4482,12958.0
2020-12-31 13:20:00,50.25,50.27,50.25,50.27,15105.0,44.4482,44.4659,44.4482,44.4659,15105.0
2020-12-31 13:30:00,50.27,50.31,50.14,50.16,25090.0,44.4659,44.5013,44.3509,44.3686,25090.0
2020-12-31 13:40:00,50.17,50.17,50.1,50.11,13700.0,44.3774,44.3774,44.3155,44.3244,13700.0
2020-12-31 13:50:00,50.12,50.18,50.1,50.14,8756.0,44.3332,44.3863,44.3155,44.3509,8756.0
2020-12-31 14:00:00,50.15,50.21,50.13,50.18,16827.0,44.3598,44.4128,44.3421,44.3863,16827.0
2020-12-31 14:10:00,50.19,50.35,50.18,50.32,25621.0,44.3951,44.5367,44.3863,44.5101,25621.0
2020-12-31 14:20:00,50.32,50.33,50.26,50.28,19901.0,44.5101,44.519,44.4571,44.4747,19901.0
2020-12-31 14:30:00,50.28,50.35,50.26,50.32,11976.0,44.4747,44.5367,44.4571,44.5101,11976.0
2020-12-31 14:40:00,50.33,50.36,50.3,50.31,12071.0,44.519,44.5455,44.4924,44.5013,12071.0
2020-12-31 14:50:00,50.32,50.35,50.28,50.35,25126.0,44.5101,44.5367,44.4747,44.5367,25126.0
2020-12-31 15:00:00,50.35,50.43,50.34,50.43,26534.0,44.5367,44.6074,44.5278,44.6074,26534.0
2020-12-31 15:10:00,50.43,50.51,50.43,50.48,34383.0,44.6074,44.6782,44.6074,44.6516,34383.0
2020-12-31 15:20:00,50.48,50.49,50.35,50.36,49346.0,44.6516,44.6605,44.5367,44.5455,49346.0
2020-12-31 15:30:00,50.35,50.39,50.33,50.33,53241.0,44.5367,44.572,44.519,44.519,53241.0
2020-12-31 15:40:00,50.33,50.41,50.24,50.36,65515.0,44.519,44.5897,44.4394,44.5455,65515.0
2020-12-31 15:50:00,50.37,50.5,50.35,50.4,255500.0,44.5544,44.6693,44.5367,44.5809,255500.0
2021-01-04 09:30:00,50.4,50.87,50.4,50.85,102109.0,44.5809,44.9966,44.5809,44.9789,102109.0
2021-01-04 09:40:00,50.85,51.03,50.85,50.95,73801.0,44.9789,45.1381,44.9789,45.0674,73801.0
2021-01-04 09:50:00,50.93,50.93,50.61,50.7,57713.0,45.0497,45.0497,44.7666,44.8462,57713.0
2021-01-04 10:00:00,50.69,50.8,50.56,50.65,53857.0,44.8374,44.9347,44.7224,44.802,53857.0
2021-01-04 10:10:00,50.65,50.69,50.54,50.58,24540.0,44.802,44.8374,44.7047,44.7401,24540.0
2021-01-04 10:20:00,50.58,50.62,50.43,50.49,44888.0,44.7401,44.7755,44.6074,44.6605,44888.0
2021-01-04 10:30:00,50.49,50.52,50.26,50.29,18917.0,44.6605,44.687,44.4571,44.4836,18917.0
2021-01-04 10:40:00,50.29,50.36,50.22,50.33,25935.0,44.4836,44.5455,44.4217,44.519,25935.0
2021-01-04 10:50:00,50.3,50.3,49.97,50.15,35063.0,44.4924,44.4924,44.2005,44.3598,35063.0
2021-01-04 11:00:00,50.13,50.21,49.84,49.84,27471.0,44.3421,44.4128,44.0855,44.0855,27471.0
2021-01-04 11:10:00,49.83,50.13,49.77,50.03,29439.0,44.0767,44.3421,44.0236,44.2536,29439.0
2021-01-04 11:20:00,50.01,50.04,49.9,49.99,42484.0,44.2359,44.2625,44.1386,44.2182,42484.0
2021-01-04 11:30:00,49.98,49.98,49.87,49.91,39957.0,44.2094,44.2094,44.1121,44.1475,39957.0
2021-01-04 11:40:00,49.88,49.92,49.84,49.9,30350.0,44.1209,44.1563,44.0855,44.1386,30350.0
2021-01-04 11:50:00,49.89,49.92,49.61,49.77,24535.0,44.1298,44.1563,43.8821,44.0236,24535.0
2021-01-04 12:00:00,49.75,49.88,49.73,49.79,17721.0,44.0059,44.1209,43.9882,44.0413,17721.0
2021-01-04 12:10:00,49.79,49.81,49.56,49.72,18123.0,44.0413,44.059,43.8379,43.9794,18123.0
2021-01-04 12:20:00,49.72,49.76,49.67,49.73,16837.0,43.9794,44.0148,43.9352,43.9882,16837.0
2021-01-04 12:30:00,49.73,49.73,49.52,49.56,28382.0,43.9882,43.9882,43.8025,43.8379,28382.0
2021-01-04 12:40:00,49.55,49.56,49.48,49.53,13952.0,43.829,43.8379,43.7671,43.8113,13952.0
2021-01-04 12:50:00,49.51,49.63,49.48,49.56,15410.0,43.7936,43.8998,43.7671,43.8379,15410.0
2021-01-04 13:00:00,49.56,49.73,49.54,49.72,15355.0,43.8379,43.9882,43.8202,43.9794,15355.0
2021-01-04 13:10:00,49.73,49.84,49.71,49.81,11857.0,43.9882,44.0855,43.9706,44.059,11857.0
2021-01-04 13:20:00,49.8,49.92,49.8,49.84,25998.0,44.0502,44.1563,44.0502,44.0855,25998.0
2021-01-04 13:30:00,49.84,49.84,49.71,49.71,40666.0,44.0855,44.0855,43.9706,43.9706,40666.0
2021-01-04 13:40:00,49.72,49.76,49.61,49.66,38876.0,43.9794,44.0148,43.8821,43.9263,38876.0
2021-01-04 13:50:00,49.68,49.72,49.64,49.65,36337.0,43.944,43.9794,43.9086,43.9175,36337.0
2021-01-04 14:00:00,49.66,49.69,49.6,49.6,22179.0,43.9263,43.9529,43.8733,43.8733,22179.0
2021-01-04 14:10:00,49.6,49.66,49.52,49.56,28107.0,43.8733,43.9263,43.8025,43.8379,28107.0
2021-01-04 14:20:00,49.55,49.68,49.55,49.65,13431.0,43.829,43.944,43.829,43.9175,13431.0
2021-01-04 14:30:00,49.65,49.65,49.43,49.48,38594.0,43.9175,43.9175,43.7229,43.7671,38594.0
2021-01-04 14:40:00,49.48,49.5,49.44,49.45,35525.0,43.7671,43.7848,43.7317,43.7406,35525.0
2021-01-04 14:50:00,49.42,49.55,49.41,49.49,209441.0,43.714,43.829,43.7052,43.776,209441.0
2021-01-04 15:00:00,49.49,49.5,49.36,49.44,44726.0,43.776,43.7848,43.661,43.7317,44726.0
2021-01-04 15:10:00,49.44,49.52,49.44,49.45,27535.0,43.7317,43.8025,43.7317,43.7406,27535.0
2021-01-04 15:20:00,49.45,49.6,49.45,49.55,19042.0,43.7406,43.8733,43.7406,43.829,19042.0
2021-01-04 15:30:00,49.55,49.77,49.51,49.75,52227.0,43.829,44.0236,43.7936,44.0059,52227.0
2021-01-04 15:40:00,49.76,49.94,49.74,49.93,75407.0,44.0148,44.174,43.9971,44.1652,75407.0
2021-01-04 15:50:00,49.94,50.05,49.84,49.88,348967.0,44.174,44.2713,44.0855,44.1209,348967.0
2021-01-05 09:30:00,49.9,50.28,49.73,50.27,77290.0,44.1386,44.4747,43.9882,44.4659,77290.0
2021-01-05 09:40:00,50.29,50.36,50.21,50.27,32795.0,44.4836,44.5455,44.4128,44.4659,32795.0
2021-01-05 09:50:00,50.28,50.36,50.09,50.09,39809.0,44.4747,44.5455,44.3067,44.3067,39809.0
2021-01-05 10:00:00,50.2,50.38,50.11,50.17,44252.0,44.404,44.5632,44.3244,44.3774,44252.0
2021-01-05 10:10:00,50.18,50.25,50.05,50.07,40000.0,44.3863,44.4482,44.2713,44.289,40000.0
2021-01-05 10:20:00,50.07,50.19,50.03,50.09,92652.0,44.289,44.3951,44.2536,44.3067,92652.0
2021-01-05 10:30:00,50.09,50.14,50.05,50.09,28181.0,44.3067,44.3509,44.2713,44.3067,28181.0
2021-01-05 10:40:00,50.09,50.15,50.02,50.14,59682.0,44.3067,44.3598,44.2448,44.3509,59682.0
2021-01-05 10:50:00,50.15,50.33,50.15,50.29,34573.0,44.3598,44.519,44.3598,44.4836,34573.0
2021-01-05 11:00:00,50.28,50.37,50.21,50.21,31701.0,44.4747,44.5544,44.4128,44.4128,31701.0
2021-01-05 11:10:00,50.22,50.24,49.85,49.9,112627.0,44.4217,44.4394,44.0944,44.1386,112627.0
2021-01-05 11:20:00,49.89,50.15,49.89,50.09,32417.0,44.1298,44.3598,44.1298,44.3067,32417.0
2021-01-05 11:30:00,50.08,50.17,50.05,50.16,39720.0,44.2978,44.3774,44.2713,44.3686,39720.0
2021-01-05 11:40:00,50.16,50.53,50.16,50.43,85284.0,44.3686,44.6959,44.3686,44.6074,85284.0
2021-01-05 11:50:00,50.44,50.51,50.34,50.37,49008.0,44.6163,44.6782,44.5278,44.5544,49008.0
2021-01-05 12:00:00,50.36,50.64,50.36,50.62,42027.0,44.5455,44.7932,44.5455,44.7755,42027.0
2021-01-05 12:10:00,50.62,50.68,50.57,50.59,37325.0,44.7755,44.8286,44.7313,44.7489,37325.0
2021-01-05 12:20:00,50.58,50.6,50.51,50.53,26026.0,44.7401,44.7578,44.6782,44.6959,26026.0
2021-01-05 12:30:00,50.54,50.71,50.53,50.69,30978.0,44.7047,44.8551,44.6959,44.8374,30978.0
2021-01-05 12:40:00,50.69,50.69,50.59,50.63,26244.0,44.8374,44.8374,44.7489,44.7843,26244.0
2021-01-05 12:50:00,50.63,50.66,50.59,50.66,24785.0,44.7843,44.8109,44.7489,44.8109,24785.0
2021-01-05 13:00:00,50.66,50.82,50.64,50.73,31598.0,44.8109,44.9524,44.7932,44.8728,31598.0
2021-01-05 13:10:00,50.73,50.75,50.6,50.61,22808.0,44.8728,44.8905,44.7578,44.7666,22808.0
2021-01-05 13:20:00,50.6,50.67,50.58,50.66,26042.0,44.7578,44.8197,44.7401,44.8109,26042.0
2021-01-05 13:30:00,50.66,50.73,50.65,50.66,23082.0,44.8109,44.8728,44.802,44.8109,23082.0
2021-01-05 13:40:00,50.66,50.72,50.66,50.68,24023.0,44.8109,44.8639,44.8109,44.8286,24023.0
2021-01-05 13:50:00,50.68,50.68,50.61,50.64,26116.0,44.8286,44.8286,44.7666,44.7932,26116.0
2021-01-05 14:00:00,50.65,50.98,50.65,50.96,53292.0,44.802,45.0939,44.802,45.0762,53292.0
2021-01-05 14:10:00,50.95,51.16,50.93,50.96,74131.0,45.0674,45.2531,45.0497,45.0762,74131.0
2021-01-05 14:20:00,50.97,51.04,50.95,51.03,42034.0,45.0851,45.147,45.0674,45.1381,42034.0
2021-01-05 14:30:00,51.03,51.11,50.89,50.91,37697.0,45.1381,45.2089,45.0143,45.032,37697.0
2021-01-05 14:40:00,50.91,50.96,50.89,50.9,34406.0,45.032,45.0762,45.0143,45.0232,34406.0
2021-01-05 14:50:00,50.91,50.93,50.85,50.91,40902.0,45.032,45.0497,44.9789,45.032,40902.0
2021-01-05 15:00:00,50.91,51.0,50.9,50.91,54313.0,45.032,45.1116,45.0232,45.032,54313.0
2021-01-05 15:10:00,50.91,50.95,50.88,50.93,47161.0,45.032,45.0674,45.0055,45.0497,47161.0
2021-01-05 15:20:00,50.93,50.94,50.79,50.81,41730.0,45.0497,45.0585,44.9259,44.9435,41730.0
2021-01-05 15:30:00,50.81,50.9,50.79,50.84,35882.0,44.9435,45.0232,44.9259,44.9701,35882.0
2021-01-05 15:40:00,50.86,50.93,50.83,50.93,68040.0,44.9878,45.0497,44.9612,45.0497,68040.0
2021-01-05 15:50:00,50.91,50.92,50.75,50.85,218178.0,45.032,45.0408,44.8905,44.9789,218178.0
2021-01-06 09:30:00,51.23,52.21,51.14,52.13,163713.0,45.3151,46.1819,45.2354,46.1111,163713.0
2021-01-06 09:40:00,52.12,52.69,52.09,52.49,85661.0,46.1023,46.6065,46.0758,46.4296,85661.0
2021-01-06 09:50:00,52.5,52.77,52.44,52.7,69456.0,46.4384,46.6772,46.3854,46.6153,69456.0
2021-01-06 10:00:00,52.69,52.85,52.65,52.85,55537.0,46.6065,46.748,46.5711,46.748,55537.0
2021-01-06 10:10:00,52.85,53.16,52.84,53.12,73647.0,46.748,47.0222,46.7392,46.9868,73647.0
2021-01-06 10:20:00,53.12,53.12,52.95,53.09,71336.0,46.9868,46.9868,46.8365,46.9603,71336.0
2021-01-06 10:30:00,53.11,53.29,53.11,53.16,70995.0,46.978,47.1372,46.978,47.0222,70995.0
2021-01-06 10:40:00,53.18,53.48,53.17,53.48,45990.0,47.0399,47.3053,47.0311,47.3053,45990.0
2021-01-06 10:50:00,53.46,53.57,53.4,53.48,71967.0,47.2876,47.3849,47.2345,47.3053,71967.0
2021-01-06 11:00:00,53.47,53.5,53.3,53.4,51691.0,47.2964,47.323,47.1461,47.2345,51691.0
2021-01-06 11:10:00,53.4,53.42,53.21,53.23,82413.0,47.2345,47.2522,47.0664,47.0841,82413.0
2021-01-06 11:20:00,53.21,53.34,53.21,53.26,29872.0,47.0664,47.1814,47.0664,47.1107,29872.0
2021-01-06 11:30:00,53.26,53.27,53.09,53.22,38724.0,47.1107,47.1195,46.9603,47.0753,38724.0
2021-01-06 11:40:00,53.24,53.42,53.21,53.41,58340.0,47.093,47.2522,47.0664,47.2434,58340.0
2021-01-06 11:50:00,53.41,53.44,53.37,53.43,72870.0,47.2434,47.2699,47.208,47.261,72870.0
2021-01-06 12:00:00,53.44,53.47,53.22,53.25,48537.0,47.2699,47.2964,47.0753,47.1018,48537.0
2021-01-06 12:10:00,53.26,53.31,53.19,53.29,25456.0,47.1107,47.1549,47.0488,47.1372,25456.0
2021-01-06 12:20:00,53.29,53.31,53.19,53.27,13366.0,47.1372,47.1549,47.0488,47.1195,13366.0
2021-01-06 12:30:00,53.27,53.32,53.21,53.3,30454.0,47.1195,47.1637,47.0664,47.1461,30454.0
2021-01-06 12:40:00,53.31,53.32,53.2,53.26,16584.0,47.1549,47.1637,47.0576,47.1107,16584.0
2021-01-06 12:50:00,53.27,53.41,53.27,53.4,27501.0,47.1195,47.2434,47.1195,47.2345,27501.0
2021-01-06 13:00:00,53.41,53.45,53.38,53.4,43947.0,47.2434,47.2787,47.2168,47.2345,43947.0
2021-01-06 13:10:00,53.4,53.43,53.33,53.36,36684.0,47.2345,47.261,47.1726,47.1991,36684.0
2021-01-06 13:20:00,53.36,53.38,53.19,53.22,40400.0,47.1991,47.2168,47.0488,47.0753,40400.0
2021-01-06 13:30:00,53.23,53.28,53.21,53.25,29495.0,47.0841,47.1284,47.0664,47.1018,29495.0
2021-01-06 13:40:00,53.26,53.41,53.26,53.37,25221.0,47.1107,47.2434,47.1107,47.208,25221.0
2021-01-06 13:50:00,53.37,53.37,53.3,53.32,22288.0,47.208,47.208,47.1461,47.1637,22288.0
2021-01-06 14:00:00,53.33,53.39,53.28,53.36,22484.0,47.1726,47.2257,47.1284,47.1991,22484.0
2021-01-06 14:10:00,53.36,53.4,53.1,53.15,50040.0,47.1991,47.2345,46.9691,47.0134,50040.0
2021-01-06 14:20:00,53.15,53.28,52.94,53.04,62706.0,47.0134,47.1284,46.8276,46.9161,62706.0
2021-01-06 14:30:00,53.04,53.23,53.02,53.11,66800.0,46.9161,47.0841,46.8984,46.978,66800.0
2021-01-06 14:40:00,53.1,53.31,52.95,52.99,27378.0,46.9691,47.1549,46.8365,46.8718,27378.0
2021-01-06 14:50:00,53.0,53.12,52.89,53.1,33789.0,46.8807,46.9868,46.7834,46.9691,33789.0
2021-01-06 15:00:00,53.06,53.08,52.92,52.96,31807.0,46.9338,46.9515,46.8099,46.8453,31807.0
2021-01-06 15:10:00,52.97,53.22,52.97,53.12,31959.0,46.8542,47.0753,46.8542,46.9868,31959.0
2021-01-06 15:20:00,53.13,53.17,52.83,53.0,43334.0,46.9957,47.0311,46.7303,46.8807,43334.0
2021-01-06 15:30:00,53.01,53.07,52.9,52.98,48777.0,46.8895,46.9426,46.7922,46.863,48777.0
2021-01-06 15:40:00,52.97,53.1,52.93,53.01,98087.0,46.8542,46.9691,46.8188,46.8895,98087.0
2021-01-06 15:50:00,53.0,53.01,52.82,52.9,266103.0,46.8807,46.8895,46.7215,46.7922,266103.0
2021-01-07 09:30:00,53.0,53.33,52.9,52.97,85834.0,46.8807,47.1726,46.7922,46.8542,85834.0
2021-01-07 09:40:00,52.96,53.13,52.89,53.1,38856.0,46.8453,46.9957,46.7834,46.9691,38856.0
2021-01-07 09:50:00,53.08,53.15,52.77,53.12,47369.0,46.9515,47.0134,46.6772,46.9868,47369.0
2021-01-07 10:00:00,53.14,53.16,52.89,52.94,40054.0,47.0045,47.0222,46.7834,46.8276,40054.0
2021-01-07 10:10:00,52.95,53.14,52.93,53.12,40102.0,46.8365,47.0045,46.8188,46.9868,40102.0
2021-01-07 10:20:00,53.13,53.26,53.11,53.22,37038.0,46.9957,47.1107,46.978,47.0753,37038.0
2021-01-07 10:30:00,53.21,53.28,53.16,53.23,53615.0,47.0664,47.1284,47.0222,47.0841,53615.0
2021-01-07 10:40:00,53.22,53.25,53.12,53.14,81880.0,47.0753,47.1018,46.9868,47.0045,81880.0
2021-01-07 10:50:00,53.14,53.18,52.97,53.16,64960.0,47.0045,47.0399,46.8542,47.0222,64960.0
2021-01-07 11:00:00,53.16,53.21,53.05,53.1,65344.0,47.0222,47.0664,46.9249,46.9691,65344.0
2021-01-07 11:10:00,53.1,53.1,53.03,53.07,27303.0,46.9691,46.9691,46.9072,46.9426,27303.0
2021-01-07 11:20:00,53.07,53.16,53.05,53.07,23013.0,46.9426,47.0222,46.9249,46.9426,23013.0
2021-01-07 11:30:00,53.08,53.09,52.86,52.9,42425.0,46.9515,46.9603,46.7569,46.7922,42425.0
2021-01-07 11:40:00,52.91,52.93,52.82,52.88,27256.0,46.8011,46.8188,46.7215,46.7745,27256.0
2021-01-07 11:50:00,52.87,52.88,52.81,52.86,22291.0,46.7657,46.7745,46.7126,46.7569,22291.0
2021-01-07 12:00:00,52.88,52.92,52.83,52.86,37225.0,46.7745,46.8099,46.7303,46.7569,37225.0
2021-01-07 12:10:00,52.87,52.87,52.79,52.8,24684.0,46.7657,46.7657,46.6949,46.7038,24684.0
2021-01-07 12:20:00,52.8,52.83,52.79,52.83,17055.0,46.7038,46.7303,46.6949,46.7303,17055.0
2021-01-07 12:30:00,52.84,52.85,52.76,52.77,16345.0,46.7392,46.748,46.6684,46.6772,16345.0
2021-01-07 12:40:00,52.77,52.78,52.72,52.75,38960.0,46.6772,46.6861,46.633,46.6596,38960.0
2021-01-07 12:50:00,52.75,52.79,52.73,52.73,19960.0,46.6596,46.6949,46.6419,46.6419,19960.0
2021-01-07 13:00:00,52.74,52.81,52.66,52.67,21891.0,46.6507,46.7126,46.5799,46.5888,21891.0
2021-01-07 13:10:00,52.68,52.74,52.61,52.72,16238.0,46.5976,46.6507,46.5357,46.633,16238.0
2021-01-07 13:20:00,52.73,52.73,52.62,52.63,16285.0,46.6419,46.6419,46.5446,46.5534,16285.0
2021-01-07 13:30:00,52.62,52.72,52.62,52.72,16757.0,46.5446,46.633,46.5446,46.633,16757.0
2021-01-07 13:40:00,52.71,52.76,52.69,52.71,22227.0,46.6242,46.6684,46.6065,46.6242,22227.0
2021-01-07 13:50:00,52.71,52.74,52.68,52.73,20672.0,46.6242,46.6507,46.5976,46.6419,20672.0
2021-01-07 14:00:00,52.74,52.76,52.7,52.7,22558.0,46.6507,46.6684,46.6153,46.6153,22558.0
2021-01-07 14:10:00,52.7,52.71,52.57,52.57,20989.0,46.6153,46.6242,46.5003,46.5003,20989.0
2021-01-07 14:20:00,52.57,52.57,52.44,52.48,35371.0,46.5003,46.5003,46.3854,46.4207,35371.0
2021-01-07 14:30:00,52.48,52.63,52.48,52.59,25681.0,46.4207,46.5534,46.4207,46.518,25681.0
2021-01-07 14:40:00,52.59,52.62,52.52,52.53,34555.0,46.518,46.5446,46.4561,46.465,34555.0
2021-01-07 14:50:00,52.53,52.56,52.5,52.55,38143.0,46.465,46.4915,46.4384,46.4827,38143.0
2021-01-07 15:00:00,52.55,52.59,52.48,52.49,41186.0,46.4827,46.518,46.4207,46.4296,41186.0
2021-01-07 15:10:00,52.5,52.52,52.32,52.33,53285.0,46.4384,46.4561,46.2792,46.2881,53285.0
2021-01-07 15:20:00,52.33,52.39,52.32,52.37,55261.0,46.2881,46.3411,46.2792,46.3234,55261.0
2021-01-07 15:30:00,52.37,52.46,52.33,52.44,62651.0,46.3234,46.403,46.2881,46.3854,62651.0
2021-01-07 15:40:00,52.43,52.54,52.4,52.5,95784.0,46.3765,46.4738,46.35,46.4384,95784.0
2021-01-07 15:50:00,52.51,52.6,52.41,52.42,278788.0,46.4473,46.5269,46.3588,46.3677,278788.0
2021-01-08 09:30:00,52.62,53.11,52.61,52.68,94660.0,46.5446,46.978,46.5357,46.5976,94660.0
2021-01-08 09:40:00,52.65,52.85,52.52,52.73,43971.0,46.5711,46.748,46.4561,46.6419,43971.0
2021-01-08 09:50:00,52.73,52.75,52.43,52.43,23165.0,46.6419,46.6596,46.3765,46.3765,23165.0
2021-01-08 10:00:00,52.4,52.51,52.27,52.34,23181.0,46.35,46.4473,46.235,46.2969,23181.0
2021-01-08 10:10:00,52.31,52.51,52.29,52.46,44591.0,46.2704,46.4473,46.2527,46.403,44591.0
2021-01-08 10:20:00,52.46,52.52,52.15,52.15,98354.0,46.403,46.4561,46.1288,46.1288,98354.0
2021-01-08 10:30:00,52.16,52.25,52.1,52.2,71354.0,46.1377,46.2173,46.0846,46.1731,71354.0
2021-01-08 10:40:00,52.19,52.25,52.16,52.19,38608.0,46.1642,46.2173,46.1377,46.1642,38608.0
2021-01-08 10:50:00,52.18,52.28,52.14,52.27,64539.0,46.1554,46.2438,46.12,46.235,64539.0
2021-01-08 11:00:00,52.27,52.32,52.15,52.15,27374.0,46.235,46.2792,46.1288,46.1288,27374.0
2021-01-08 11:10:00,52.14,52.2,52.02,52.09,37572.0,46.12,46.1731,46.0138,46.0758,37572.0
2021-01-08 11:20:00,52.08,52.09,51.88,51.88,45975.0,46.0669,46.0758,45.89,45.89,45975.0
2021-01-08 11:30:00,51.88,51.9,51.71,51.72,54563.0,45.89,45.9077,45.7396,45.7485,54563.0
2021-01-08 11:40:00,51.72,51.91,51.7,51.89,39400.0,45.7485,45.9165,45.7308,45.8989,39400.0
2021-01-08 11:50:00,51.88,52.0,51.88,51.96,31365.0,45.89,45.9962,45.89,45.9608,31365.0
2021-01-08 12:00:00,51.98,52.07,51.97,52.04,31049.0,45.9785,46.0581,45.9696,46.0315,31049.0
2021-01-08 12:10:00,52.04,52.21,52.04,52.16,18158.0,46.0315,46.1819,46.0315,46.1377,18158.0
2021-01-08 12:20:00,52.16,52.25,52.15,52.25,16186.0,46.1377,46.2173,46.1288,46.2173,16186.0
2021-01-08 12:30:00,52.25,52.25,52.13,52.15,18404.0,46.2173,46.2173,46.1111,46.1288,18404.0
2021-01-08 12:40:00,52.16,52.16,52.07,52.11,18730.0,46.1377,46.1377,46.0581,46.0935,18730.0
2021-01-08 12:50:00,52.11,52.19,52.11,52.16,20626.0,46.0935,46.1642,46.0935,46.1377,20626.0
2021-01-08 13:00:00,52.16,52.19,52.12,52.18,19790.0,46.1377,46.1642,46.1023,46.1554,19790.0
2021-01-08 13:10:00,52.17,52.21,52.0,52.01,21105.0,46.1465,46.1819,45.9962,46.005,21105.0
2021-01-08 13:20:00,52.02,52.04,51.91,51.94,23313.0,46.0138,46.0315,45.9165,45.9431,23313.0
2021-01-08 13:30:00,51.93,52.01,51.91,51.96,30190.0,45.9342,46.005,45.9165,45.9608,30190.0
2021-01-08 13:40:00,51.95,52.05,51.88,52.04,29181.0,45.9519,46.0404,45.89,46.0315,29181.0
2021-01-08 13:50:00,52.04,52.05,51.78,51.79,29932.0,46.0315,46.0404,45.8016,45.8104,29932.0
2021-01-08 14:00:00,51.8,51.95,51.8,51.93,31902.0,45.8192,45.9519,45.8192,45.9342,31902.0
2021-01-08 14:10:00,51.94,52.02,51.94,51.98,31734.0,45.9431,46.0138,45.9431,45.9785,31734.0
2021-01-08 14:20:00,51.99,52.03,51.93,52.0,28009.0,45.9873,46.0227,45.9342,45.9962,28009.0
2021-01-08 14:30:00,52.02,52.05,51.91,51.95,26320.0,46.0138,46.0404,45.9165,45.9519,26320.0
2021-01-08 14:40:00,51.94,51.99,51.87,51.98,34231.0,45.9431,45.9873,45.8812,45.9785,34231.0
2021-01-08 14:50:00,51.99,52.1,51.99,52.06,25922.0,45.9873,46.0846,45.9873,46.0492,25922.0
2021-01-08 15:00:00,52.05,52.23,52.05,52.18,34323.0,46.0404,46.1996,46.0404,46.1554,34323.0
2021-01-08 15:10:00,52.2,52.28,52.17,52.26,49115.0,46.1731,46.2438,46.1465,46.2261,49115.0
2021-01-08 15:20:00,52.24,52.38,52.18,52.35,49703.0,46.2084,46.3323,46.1554,46.3057,49703.0
2021-01-08 15:30:00,52.35,52.47,52.3,52.46,64599.0,46.3057,46.4119,46.2615,46.403,64599.0
2021-01-08 15:40:00,52.47,52.5,52.36,52.48,92819.0,46.4119,46.4384,46.3146,46.4207,92819.0
2021-01-08 15:50:00,52.49,52.6,52.44,52.57,268849.0,46.4296,46.5269,46.3854,46.5003,268849.0
2021-01-11 09:30:00,51.58,52.08,51.58,51.85,125522.0,45.6246,46.0669,45.6246,45.8635,125522.0
2021-01-11 09:40:00,51.85,52.09,51.81,51.91,23944.0,45.8635,46.0758,45.8281,45.9165,23944.0
2021-01-11 09:50:00,51.9,52.27,51.87,52.22,26631.0,45.9077,46.235,45.8812,46.1908,26631.0
2021-01-11 10:00:00,52.23,52.48,52.21,52.39,48365.0,46.1996,46.4207,46.1819,46.3411,48365.0
2021-01-11 10:10:00,52.39,52.44,52.2,52.2,47639.0,46.3411,46.3854,46.1731,46.1731,47639.0
2021-01-11 10:20:00,52.22,52.47,52.2,52.44,33055.0,46.1908,46.4119,46.1731,46.3854,33055.0
2021-01-11 10:30:00,52.44,52.46,52.25,52.26,24326.0,46.3854,46.403,46.2173,46.2261,24326.0
2021-01-11 10:40:00,52.26,52.38,52.18,52.18,24933.0,46.2261,46.3323,46.1554,46.1554,24933.0
2021-01-11 10:50:00,52.17,52.31,52.16,52.28,13761.0,46.1465,46.2704,46.1377,46.2438,13761.0
2021-01-11 11:00:00,52.28,52.28,52.11,52.14,18359.0,46.2438,46.2438,46.0935,46.12,18359.0
2021-01-11 11:10:00,52.13,52.21,52.08,52.2,23356.0,46.1111,46.1819,46.0669,46.1731,23356.0
2021-01-11 11:20:00,52.22,52.31,52.19,52.22,17713.0,46.1908,46.2704,46.1642,46.1908,17713.0
2021-01-11 11:30:00,52.22,52.37,52.2,52.33,26550.0,46.1908,46.3234,46.1731,46.2881,26550.0
2021-01-11 11:40:00,52.33,52.33,52.26,52.28,9511.0,46.2881,46.2881,46.2261,46.2438,9511.0
2021-01-11 11:50:00,52.27,52.35,52.23,52.24,14263.0,46.235,46.3057,46.1996,46.2084,14263.0
2021-01-11 12:00:00,52.23,52.24,52.18,52.2,12924.0,46.1996,46.2084,46.1554,46.1731,12924.0
2021-01-11 12:10:00,52.19,52.23,52.09,52.12,10693.0,46.1642,46.1996,46.0758,46.1023,10693.0
2021-01-11 12:20:00,52.12,52.13,52.08,52.08,6893.0,46.1023,46.1111,46.0669,46.0669,6893.0
2021-01-11 12:30:00,52.07,52.21,52.07,52.16,13249.0,46.0581,46.1819,46.0581,46.1377,13249.0
2021-01-11 12:40:00,52.15,52.18,52.13,52.16,13804.0,46.1288,46.1554,46.1111,46.1377,13804.0
2021-01-11 12:50:00,52.17,52.22,52.16,52.17,13957.0,46.1465,46.1908,46.1377,46.1465,13957.0
2021-01-11 13:00:00,52.17,52.19,52.15,52.18,9302.0,46.1465,46.1642,46.1288,46.1554,9302.0
2021-01-11 13:10:00,52.18,52.24,52.16,52.21,9732.0,46.1554,46.2084,46.1377,46.1819,9732.0
2021-01-11 13:20:00,52.21,52.22,52.12,52.15,11681.0,46.1819,46.1908,46.1023,46.1288,11681.0
2021-01-11 13:30:00,52.15,52.18,52.13,52.16,23504.0,46.1288,46.1554,46.1111,46.1377,23504.0
2021-01-11 13:40:00,52.15,52.15,52.03,52.05,20948.0,46.1288,46.1288,46.0227,46.0404,20948.0
2021-01-11 13:50:00,52.06,52.13,52.06,52.07,12698.0,46.0492,46.1111,46.0492,46.0581,12698.0
2021-01-11 14:00:00,52.07,52.13,52.03,52.12,17187.0,46.0581,46.1111,46.0227,46.1023,17187.0
2021-01-11 14:10:00,52.12,52.15,52.07,52.07,17803.0,46.1023,46.1288,46.0581,46.0581,17803.0
2021-01-11 14:20:00,52.08,52.08,51.98,52.03,18959.0,46.0669,46.0669,45.9785,46.0227,18959.0
2021-01-11 14:30:00,52.04,52.07,52.0,52.02,12065.0,46.0315,46.0581,45.9962,46.0138,12065.0
2021-01-11 14:40:00,52.01,52.06,51.98,52.05,51633.0,46.005,46.0492,45.9785,46.0404,51633.0
2021-01-11 14:50:00,52.05,52.12,52.02,52.08,15997.0,46.0404,46.1023,46.0138,46.0669,15997.0
2021-01-11 15:00:00,52.09,52.12,52.04,52.06,16599.0,46.0758,46.1023,46.0315,46.0492,16599.0
2021-01-11 15:10:00,52.05,52.08,51.92,51.97,21302.0,46.0404,46.0669,45.9254,45.9696,21302.0
2021-01-11 15:20:00,51.96,52.05,51.93,52.0,26330.0,45.9608,46.0404,45.9342,45.9962,26330.0
2021-01-11 15:30:00,51.99,52.04,51.91,51.91,34709.0,45.9873,46.0315,45.9165,45.9165,34709.0
2021-01-11 15:40:00,51.91,52.0,51.84,51.98,89557.0,45.9165,45.9962,45.8546,45.9785,89557.0
2021-01-11 15:50:00,51.97,52.11,51.93,52.04,227652.0,45.9696,46.0935,45.9342,46.0315,227652.0
2021-01-12 09:30:00,52.16,52.16,51.68,51.79,71453.0,46.1377,46.1377,45.7131,45.8104,71453.0
2021-01-12 09:40:00,51.77,51.85,51.67,51.79,26425.0,45.7927,45.8635,45.7043,45.8104,26425.0
2021-01-12 09:50:00,51.79,51.86,51.68,51.73,28783.0,45.8104,45.8723,45.7131,45.7573,28783.0
2021-01-12 10:00:00,51.72,51.94,51.7,51.92,24969.0,45.7485,45.9431,45.7308,45.9254,24969.0
2021-01-12 10:10:00,51.93,52.11,51.93,52.1,19471.0,45.9342,46.0935,45.9342,46.0846,19471.0
2021-01-12 10:20:00,52.08,52.16,52.02,52.03,16876.0,46.0669,46.1377,46.0138,46.0227,16876.0
2021-01-12 10:30:00,52.02,52.06,51.99,52.01,20027.0,46.0138,46.0492,45.9873,46.005,20027.0
2021-01-12 10:40:00,52.02,52.07,51.93,51.94,24538.0,46.0138,46.0581,45.9342,45.9431,24538.0
2021-01-12 10:50:00,51.94,51.99,51.87,51.9,18065.0,45.9431,45.9873,45.8812,45.9077,18065.0
2021-01-12 11:00:00,51.9,51.91,51.78,51.89,32647.0,45.9077,45.9165,45.8016,45.8989,32647.0
2021-01-12 11:10:00,51.9,51.96,51.84,51.87,20481.0,45.9077,45.9608,45.8546,45.8812,20481.0
2021-01-12 11:20:00,51.88,51.91,51.78,51.8,25867.0,45.89,45.9165,45.8016,45.8192,25867.0
2021-01-12 11:30:00,51.81,51.81,51.7,51.79,21169.0,45.8281,45.8281,45.7308,45.8104,21169.0
2021-01-12 11:40:00,51.79,51.8,51.65,51.67,20721.0,45.8104,45.8192,45.6866,45.7043,20721.0
2021-01-12 11:50:00,51.68,51.78,51.66,51.78,22272.0,45.7131,45.8016,45.6954,45.8016,22272.0
2021-01-12 12:00:00,51.77,51.77,51.64,51.74,25415.0,45.7927,45.7927,45.6777,45.7662,25415.0
2021-01-12 12:10:00,51.74,51.78,51.63,51.7,51424.0,45.7662,45.8016,45.6689,45.7308,51424.0
2021-01-12 12:20:00,51.67,51.69,51.57,51.66,24012.0,45.7043,45.7219,45.6158,45.6954,24012.0
2021-01-12 12:30:00,51.65,51.66,51.53,51.56,24954.0,45.6866,45.6954,45.5804,45.607,24954.0
2021-01-12 12:40:00,51.56,51.59,51.46,51.54,27680.0,45.607,45.6335,45.5185,45.5893,27680.0
2021-01-12 12:50:00,51.55,51.56,51.45,51.48,19835.0,45.5981,45.607,45.5097,45.5362,19835.0
2021-01-12 13:00:00,51.47,51.51,51.42,51.51,17004.0,45.5273,45.5627,45.4831,45.5627,17004.0
2021-01-12 13:10:00,51.5,51.56,51.49,51.54,18293.0,45.5539,45.607,45.545,45.5893,18293.0
2021-01-12 13:20:00,51.55,51.66,51.54,51.66,30851.0,45.5981,45.6954,45.5893,45.6954,30851.0
2021-01-12 13:30:00,51.65,51.7,51.61,51.65,34588.0,45.6866,45.7308,45.6512,45.6866,34588.0
2021-01-12 13:40:00,51.65,51.67,51.63,51.63,20231.0,45.6866,45.7043,45.6689,45.6689,20231.0
2021-01-12 13:50:00,51.62,51.66,51.57,51.62,28020.0,45.66,45.6954,45.6158,45.66,28020.0
2021-01-12 14:00:00,51.62,51.66,51.54,51.56,32933.0,45.66,45.6954,45.5893,45.607,32933.0
2021-01-12 14:10:00,51.57,51.62,51.55,51.6,18821.0,45.6158,45.66,45.5981,45.6423,18821.0
2021-01-12 14:20:00,51.6,51.61,51.54,51.55,26328.0,45.6423,45.6512,45.5893,45.5981,26328.0
2021-01-12 14:30:00,51.57,51.63,51.54,51.58,20797.0,45.6158,45.6689,45.5893,45.6246,20797.0
2021-01-12 14:40:00,51.59,51.6,51.49,51.57,24482.0,45.6335,45.6423,45.545,45.6158,24482.0
2021-01-12 14:50:00,51.57,51.61,51.53,51.57,21770.0,45.6158,45.6512,45.5804,45.6158,21770.0
2021-01-12 15:00:00,51.58,51.61,51.51,51.54,31784.0,45.6246,45.6512,45.5627,45.5893,31784.0
2021-01-12 15:10:00,51.54,51.54,51.43,51.5,39845.0,45.5893,45.5893,45.492,45.5539,39845.0
2021-01-12 15:20:00,51.49,51.54,51.42,51.48,52896.0,45.545,45.5893,45.4831,45.5362,52896.0
2021-01-12 15:30:00,51.49,51.51,51.43,51.5,74513.0,45.545,45.5627,45.492,45.5539,74513.0
2021-01-12 15:40:00,51.5,51.54,51.44,51.51,109130.0,45.5539,45.5893,45.5008,45.5627,109130.0
2021-01-12 15:50:00,51.51,51.57,51.39,51.41,311842.0,45.5627,45.6158,45.4566,45.4743,311842.0
2021-01-13 09:30:00,51.27,51.37,51.04,51.1,91458.0,45.3504,45.4389,45.147,45.2001,91458.0
2021-01-13 09:40:00,51.1,51.18,51.03,51.1,34329.0,45.2001,45.2708,45.1381,45.2001,34329.0
2021-01-13 09:50:00,51.09,51.09,50.89,51.01,77008.0,45.1912,45.1912,45.0143,45.1205,77008.0
2021-01-13 10:00:00,51.01,51.17,50.95,51.15,16996.0,45.1205,45.262,45.0674,45.2443,16996.0
2021-01-13 10:10:00,51.16,51.19,51.06,51.18,12706.0,45.2531,45.2797,45.1647,45.2708,12706.0
2021-01-13 10:20:00,51.19,51.24,51.14,51.22,16285.0,45.2797,45.3239,45.2354,45.3062,16285.0
2021-01-13 10:30:00,51.21,51.26,51.12,51.19,21317.0,45.2974,45.3416,45.2178,45.2797,21317.0
2021-01-13 10:40:00,51.18,51.28,51.16,51.19,16405.0,45.2708,45.3593,45.2531,45.2797,16405.0
2021-01-13 10:50:00,51.2,51.43,51.19,51.38,21922.0,45.2885,45.492,45.2797,45.4477,21922.0
2021-01-13 11:00:00,51.39,51.39,51.26,51.32,19338.0,45.4566,45.4566,45.3416,45.3947,19338.0
2021-01-13 11:10:00,51.31,51.31,51.25,51.28,15973.0,45.3858,45.3858,45.3327,45.3593,15973.0
2021-01-13 11:20:00,51.27,51.3,51.21,51.22,17868.0,45.3504,45.377,45.2974,45.3062,17868.0
2021-01-13 11:30:00,51.23,51.23,51.11,51.11,17633.0,45.3151,45.3151,45.2089,45.2089,17633.0
2021-01-13 11:40:00,51.11,51.14,51.01,51.11,19399.0,45.2089,45.2354,45.1205,45.2089,19399.0
2021-01-13 11:50:00,51.12,51.19,51.1,51.14,17599.0,45.2178,45.2797,45.2001,45.2354,17599.0
2021-01-13 12:00:00,51.14,51.24,51.11,51.22,20864.0,45.2354,45.3239,45.2089,45.3062,20864.0
2021-01-13 12:10:00,51.21,51.22,51.12,51.13,19716.0,45.2974,45.3062,45.2178,45.2266,19716.0
2021-01-13 12:20:00,51.13,51.16,51.09,51.16,80676.0,45.2266,45.2531,45.1912,45.2531,80676.0
2021-01-13 12:30:00,51.16,51.47,51.14,51.44,260916.0,45.2531,45.5273,45.2354,45.5008,260916.0
2021-01-13 12:40:00,51.46,51.72,51.42,51.71,377342.0,45.5185,45.7485,45.4831,45.7396,377342.0
2021-01-13 12:50:00,51.72,51.78,51.65,51.66,41822.0,45.7485,45.8016,45.6866,45.6954,41822.0
2021-01-13 13:00:00,51.66,51.78,51.59,51.73,52845.0,45.6954,45.8016,45.6335,45.7573,52845.0
2021-01-13 13:10:00,51.74,51.82,51.73,51.81,36819.0,45.7662,45.8369,45.7573,45.8281,36819.0
2021-01-13 13:20:00,51.81,51.88,51.8,51.87,20695.0,45.8281,45.89,45.8192,45.8812,20695.0
2021-01-13 13:30:00,51.86,51.92,51.86,51.91,21003.0,45.8723,45.9254,45.8723,45.9165,21003.0
2021-01-13 13:40:00,51.89,52.02,51.89,52.01,28673.0,45.8989,46.0138,45.8989,46.005,28673.0
2021-01-13 13:50:00,52.01,52.07,51.91,52.07,28286.0,46.005,46.0581,45.9165,46.0581,28286.0
2021-01-13 14:00:00,52.04,52.14,51.95,52.14,29094.0,46.0315,46.12,45.9519,46.12,29094.0
2021-01-13 14:10:00,52.13,52.33,52.11,52.18,35228.0,46.1111,46.2881,46.0935,46.1554,35228.0
2021-01-13 14:20:00,52.19,52.19,52.1,52.11,32677.0,46.1642,46.1642,46.0846,46.0935,32677.0
2021-01-13 14:30:00,52.11,52.12,52.04,52.07,20835.0,46.0935,46.1023,46.0315,46.0581,20835.0
2021-01-13 14:40:00,52.08,52.08,52.0,52.01,49930.0,46.0669,46.0669,45.9962,46.005,49930.0
2021-01-13 14:50:00,52.01,52.13,52.01,52.11,45176.0,46.005,46.1111,46.005,46.0935,45176.0
2021-01-13 15:00:00,52.11,52.12,52.03,52.05,27796.0,46.0935,46.1023,46.0227,46.0404,27796.0
2021-01-13 15:10:00,52.04,52.1,52.03,52.05,31232.0,46.0315,46.0846,46.0227,46.0404,31232.0
2021-01-13 15:20:00,52.05,52.29,51.93,52.26,160580.0,46.0404,46.2527,45.9342,46.2261,160580.0
2021-01-13 15:30:00,52.24,52.27,51.92,51.98,156107.0,46.2084,46.235,45.9254,45.9785,156107.0
2021-01-13 15:40:00,51.98,52.0,51.91,51.93,90670.0,45.9785,45.9962,45.9165,45.9342,90670.0
2021-01-13 15:50:00,51.94,51.98,51.7,51.77,401618.0,45.9431,45.9785,45.7308,45.7927,401618.0
2021-01-14 09:30:00,52.36,52.4,52.16,52.27,117902.0,46.3146,46.35,46.1377,46.235,117902.0
2021-01-14 09:40:00,52.3,52.6,52.28,52.58,57339.0,46.2615,46.5269,46.2438,46.5092,57339.0
2021-01-14 09:50:00,52.56,52.69,52.48,52.52,29485.0,46.4915,46.6065,46.4207,46.4561,29485.0
2021-01-14 10:00:00,52.53,52.89,52.52,52.66,50374.0,46.465,46.7834,46.4561,46.5799,50374.0
2021-01-14 10:10:00,52.65,52.91,52.65,52.91,33915.0,46.5711,46.8011,46.5711,46.8011,33915.0
2021-01-14 10:20:00,52.94,52.95,52.8,52.92,24203.0,46.8276,46.8365,46.7038,46.8099,24203.0
2021-01-14 10:30:00,52.92,52.95,52.6,52.66,31406.0,46.8099,46.8365,46.5269,46.5799,31406.0
2021-01-14 10:40:00,52.65,52.73,52.6,52.72,23256.0,46.5711,46.6419,46.5269,46.633,23256.0
2021-01-14 10:50:00,52.7,52.87,52.69,52.86,29132.0,46.6153,46.7657,46.6065,46.7569,29132.0
2021-01-14 11:00:00,52.86,52.96,52.82,52.93,37152.0,46.7569,46.8453,46.7215,46.8188,37152.0
2021-01-14 11:10:00,52.94,52.99,52.91,52.96,23612.0,46.8276,46.8718,46.8011,46.8453,23612.0
2021-01-14 11:20:00,52.96,53.05,52.96,53.01,42447.0,46.8453,46.9249,46.8453,46.8895,42447.0
2021-01-14 11:30:00,53.02,53.13,53.01,53.1,21729.0,46.8984,46.9957,46.8895,46.9691,21729.0
2021-01-14 11:40:00,53.1,53.16,53.05,53.08,21672.0,46.9691,47.0222,46.9249,46.9515,21672.0
2021-01-14 11:50:00,53.08,53.17,53.05,53.14,35492.0,46.9515,47.0311,46.9249,47.0045,35492.0
2021-01-14 12:00:00,53.14,53.21,53.12,53.16,13737.0,47.0045,47.0664,46.9868,47.0222,13737.0
2021-01-14 12:10:00,53.16,53.33,53.12,53.27,23223.0,47.0222,47.1726,46.9868,47.1195,23223.0
2021-01-14 12:20:00,53.27,53.29,53.21,53.26,20725.0,47.1195,47.1372,47.0664,47.1107,20725.0
2021-01-14 12:30:00,53.25,53.32,53.25,53.28,17132.0,47.1018,47.1637,47.1018,47.1284,17132.0
2021-01-14 12:40:00,53.26,53.31,53.22,53.28,22245.0,47.1107,47.1549,47.0753,47.1284,22245.0
2021-01-14 12:50:00,53.27,53.34,53.25,53.26,16809.0,47.1195,47.1814,47.1018,47.1107,16809.0
2021-01-14 13:00:00,53.26,53.32,53.25,53.31,19480.0,47.1107,47.1637,47.1018,47.1549,19480.0
2021-01-14 13:10:00,53.3,53.33,53.27,53.31,27991.0,47.1461,47.1726,47.1195,47.1549,27991.0
2021-01-14 13:20:00,53.32,53.38,53.28,53.31,14867.0,47.1637,47.2168,47.1284,47.1549,14867.0
2021-01-14 13:30:00,53.3,53.36,53.28,53.33,33005.0,47.1461,47.1991,47.1284,47.1726,33005.0
2021-01-14 13:40:00,53.32,53.34,53.24,53.24,25375.0,47.1637,47.1814,47.093,47.093,25375.0
2021-01-14 13:50:00,53.23,53.33,53.23,53.25,37233.0,47.0841,47.1726,47.0841,47.1018,37233.0
2021-01-14 14:00:00,53.25,53.3,53.23,53.25,16222.0,47.1018,47.1461,47.0841,47.1018,16222.0
2021-01-14 14:10:00,53.26,53.34,53.25,53.31,18443.0,47.1107,47.1814,47.1018,47.1549,18443.0
2021-01-14 14:20:00,53.32,53.32,53.23,53.27,10496.0,47.1637,47.1637,47.0841,47.1195,10496.0
2021-01-14 14:30:00,53.26,53.32,53.24,53.25,24732.0,47.1107,47.1637,47.093,47.1018,24732.0
2021-01-14 14:40:00,53.24,53.25,53.1,53.13,33441.0,47.093,47.1018,46.9691,46.9957,33441.0
2021-01-14 14:50:00,53.14,53.16,53.03,53.03,25232.0,47.0045,47.0222,46.9072,46.9072,25232.0
2021-01-14 15:00:00,53.05,53.09,52.95,52.98,39782.0,46.9249,46.9603,46.8365,46.863,39782.0
2021-01-14 15:10:00,52.98,53.04,52.91,52.96,54128.0,46.863,46.9161,46.8011,46.8453,54128.0
2021-01-14 15:20:00,52.96,53.09,52.96,53.09,82188.0,46.8453,46.9603,46.8453,46.9603,82188.0
2021-01-14 15:30:00,53.08,53.12,53.02,53.08,69380.0,46.9515,46.9868,46.8984,46.9515,69380.0
2021-01-14 15:40:00,53.08,53.09,52.94,52.97,155079.0,46.9515,46.9603,46.8276,46.8542,155079.0
2021-01-14 15:50:00,52.96,52.97,52.8,52.88,208560.0,46.8453,46.8542,46.7038,46.7745,208560.0
2021-01-15 09:30:00,52.55,52.77,52.1,52.21,248651.0,46.4827,46.6772,46.0846,46.1819,248651.0
2021-01-15 09:40:00,52.19,52.34,52.06,52.28,29998.0,46.1642,46.2969,46.0492,46.2438,29998.0
2021-01-15 09:50:00,52.29,52.41,52.19,52.29,49769.0,46.2527,46.3588,46.1642,46.2527,49769.0
2021-01-15 10:00:00,52.29,52.34,51.82,51.89,55137.0,46.2527,46.2969,45.8369,45.8989,55137.0
2021-01-15 10:10:00,51.89,52.07,51.72,51.77,43638.0,45.8989,46.0581,45.7485,45.7927,43638.0
2021-01-15 10:20:00,51.75,51.85,51.58,51.85,66264.0,45.775,45.8635,45.6246,45.8635,66264.0
2021-01-15 10:30:00,51.84,52.0,51.81,51.92,44821.0,45.8546,45.9962,45.8281,45.9254,44821.0
2021-01-15 10:40:00,51.93,51.98,51.89,51.9,30585.0,45.9342,45.9785,45.8989,45.9077,30585.0
2021-01-15 10:50:00,51.92,51.98,51.84,51.98,69046.0,45.9254,45.9785,45.8546,45.9785,69046.0
2021-01-15 11:00:00,51.97,51.97,51.68,51.86,104047.0,45.9696,45.9696,45.7131,45.8723,104047.0
2021-01-15 11:10:00,51.85,51.98,51.82,51.98,43344.0,45.8635,45.9785,45.8369,45.9785,43344.0
2021-01-15 11:20:00,51.97,51.99,51.87,51.89,26314.0,45.9696,45.9873,45.8812,45.8989,26314.0
2021-01-15 11:30:00,51.9,51.92,51.76,51.86,55261.0,45.9077,45.9254,45.7839,45.8723,55261.0
2021-01-15 11:40:00,51.87,51.93,51.87,51.9,24918.0,45.8812,45.9342,45.8812,45.9077,24918.0
2021-01-15 11:50:00,51.9,51.9,51.78,51.88,38408.0,45.9077,45.9077,45.8016,45.89,38408.0
2021-01-15 12:00:00,51.88,51.92,51.81,51.9,14775.0,45.89,45.9254,45.8281,45.9077,14775.0
2021-01-15 12:10:00,51.89,51.99,51.89,51.98,13838.0,45.8989,45.9873,45.8989,45.9785,13838.0
2021-01-15 12:20:00,51.98,52.08,51.92,52.07,24335.0,45.9785,46.0669,45.9254,46.0581,24335.0
2021-01-15 12:30:00,52.07,52.17,52.0,52.17,13001.0,46.0581,46.1465,45.9962,46.1465,13001.0
2021-01-15 12:40:00,52.18,52.24,52.06,52.07,16421.0,46.1554,46.2084,46.0492,46.0581,16421.0
2021-01-15 12:50:00,52.06,52.14,52.04,52.13,19037.0,46.0492,46.12,46.0315,46.1111,19037.0
2021-01-15 13:00:00,52.14,52.19,52.09,52.16,35146.0,46.12,46.1642,46.0758,46.1377,35146.0
2021-01-15 13:10:00,52.17,52.2,52.09,52.11,19576.0,46.1465,46.1731,46.0758,46.0935,19576.0
2021-01-15 13:20:00,52.1,52.14,52.08,52.1,11529.0,46.0846,46.12,46.0669,46.0846,11529.0
2021-01-15 13:30:00,52.09,52.17,52.08,52.16,10258.0,46.0758,46.1465,46.0669,46.1377,10258.0
2021-01-15 13:40:00,52.15,52.17,52.12,52.16,28977.0,46.1288,46.1465,46.1023,46.1377,28977.0
2021-01-15 13:50:00,52.16,52.17,52.05,52.07,29254.0,46.1377,46.1465,46.0404,46.0581,29254.0
2021-01-15 14:00:00,52.07,52.12,52.04,52.1,20196.0,46.0581,46.1023,46.0315,46.0846,20196.0
2021-01-15 14:10:00,52.1,52.13,52.08,52.09,26030.0,46.0846,46.1111,46.0669,46.0758,26030.0
2021-01-15 14:20:00,52.07,52.09,51.99,52.03,18686.0,46.0581,46.0758,45.9873,46.0227,18686.0
2021-01-15 14:30:00,52.03,52.13,52.02,52.08,14606.0,46.0227,46.1111,46.0138,46.0669,14606.0
2021-01-15 14:40:00,52.04,52.13,52.01,52.12,21064.0,46.0315,46.1111,46.005,46.1023,21064.0
2021-01-15 14:50:00,52.11,52.13,52.04,52.06,20800.0,46.0935,46.1111,46.0315,46.0492,20800.0
2021-01-15 15:00:00,52.06,52.11,52.04,52.09,20801.0,46.0492,46.0935,46.0315,46.0758,20801.0
2021-01-15 15:10:00,52.1,52.18,52.09,52.1,20473.0,46.0846,46.1554,46.0758,46.0846,20473.0
2021-01-15 15:20:00,52.09,52.15,52.08,52.12,20889.0,46.0758,46.1288,46.0669,46.1023,20889.0
2021-01-15 15:30:00,52.11,52.15,52.07,52.11,64675.0,46.0935,46.1288,46.0581,46.0935,64675.0
2021-01-15 15:40:00,52.11,52.15,51.99,52.11,82277.0,46.0935,46.1288,45.9873,46.0935,82277.0
2021-01-15 15:50:00,52.11,52.24,52.1,52.2,368071.0,46.0935,46.2084,46.0846,46.1731,368071.0
2021-01-19 09:30:00,52.91,53.1,52.61,53.1,196302.0,46.8011,46.9691,46.5357,46.9691,196302.0
2021-01-19 09:40:00,53.09,53.1,52.71,52.9,76123.0,46.9603,46.9691,46.6242,46.7922,76123.0
2021-01-19 09:50:00,52.9,52.93,52.7,52.84,62287.0,46.7922,46.8188,46.6153,46.7392,62287.0
2021-01-19 10:00:00,52.83,52.9,52.68,52.71,42590.0,46.7303,46.7922,46.5976,46.6242,42590.0
2021-01-19 10:10:00,52.7,52.7,52.52,52.6,54518.0,46.6153,46.6153,46.4561,46.5269,54518.0
2021-01-19 10:20:00,52.6,52.7,52.58,52.7,26943.0,46.5269,46.6153,46.5092,46.6153,26943.0
2021-01-19 10:30:00,52.71,52.78,52.68,52.72,15871.0,46.6242,46.6861,46.5976,46.633,15871.0
2021-01-19 10:40:00,52.72,52.93,52.71,52.8,23870.0,46.633,46.8188,46.6242,46.7038,23870.0
2021-01-19 10:50:00,52.8,52.86,52.77,52.85,23159.0,46.7038,46.7569,46.6772,46.748,23159.0
2021-01-19 11:00:00,52.86,52.88,52.75,52.8,34905.0,46.7569,46.7745,46.6596,46.7038,34905.0
2021-01-19 11:10:00,52.8,52.9,52.79,52.85,28210.0,46.7038,46.7922,46.6949,46.748,28210.0
2021-01-19 11:20:00,52.85,52.88,52.8,52.86,16613.0,46.748,46.7745,46.7038,46.7569,16613.0
2021-01-19 11:30:00,52.86,52.87,52.64,52.65,32057.0,46.7569,46.7657,46.5623,46.5711,32057.0
2021-01-19 11:40:00,52.67,52.84,52.65,52.78,62197.0,46.5888,46.7392,46.5711,46.6861,62197.0
2021-01-19 11:50:00,52.79,52.91,52.79,52.85,75482.0,46.6949,46.8011,46.6949,46.748,75482.0
2021-01-19 12:00:00,52.85,52.87,52.8,52.86,23134.0,46.748,46.7657,46.7038,46.7569,23134.0
2021-01-19 12:10:00,52.87,52.88,52.79,52.83,47977.0,46.7657,46.7745,46.6949,46.7303,47977.0
2021-01-19 12:20:00,52.82,52.91,52.79,52.9,39302.0,46.7215,46.8011,46.6949,46.7922,39302.0
2021-01-19 12:30:00,52.9,52.92,52.85,52.91,35452.0,46.7922,46.8099,46.748,46.8011,35452.0
2021-01-19 12:40:00,52.92,53.18,52.91,53.16,47766.0,46.8099,47.0399,46.8011,47.0222,47766.0
2021-01-19 12:50:00,53.17,53.2,53.06,53.14,39023.0,47.0311,47.0576,46.9338,47.0045,39023.0
2021-01-19 13:00:00,53.16,53.17,53.04,53.13,49270.0,47.0222,47.0311,46.9161,46.9957,49270.0
2021-01-19 13:10:00,53.12,53.12,53.03,53.03,58609.0,46.9868,46.9868,46.9072,46.9072,58609.0
2021-01-19 13:20:00,53.03,53.22,53.01,53.22,89340.0,46.9072,47.0753,46.8895,47.0753,89340.0
2021-01-19 13:30:00,53.22,53.24,53.13,53.21,49470.0,47.0753,47.093,46.9957,47.0664,49470.0
2021-01-19 13:40:00,53.21,53.25,53.18,53.21,36343.0,47.0664,47.1018,47.0399,47.0664,36343.0
2021-01-19 13:50:00,53.22,53.24,52.97,53.03,66233.0,47.0753,47.093,46.8542,46.9072,66233.0
2021-01-19 14:00:00,53.01,53.04,52.98,53.01,93010.0,46.8895,46.9161,46.863,46.8895,93010.0
2021-01-19 14:10:00,53.0,53.04,52.94,52.99,37818.0,46.8807,46.9161,46.8276,46.8718,37818.0
2021-01-19 14:20:00,52.99,53.0,52.78,52.85,41283.0,46.8718,46.8807,46.6861,46.748,41283.0
2021-01-19 14:30:00,52.83,52.92,52.83,52.9,38254.0,46.7303,46.8099,46.7303,46.7922,38254.0
2021-01-19 14:40:00,52.9,52.94,52.88,52.93,43562.0,46.7922,46.8276,46.7745,46.8188,43562.0
2021-01-19 14:50:00,52.93,53.02,52.92,52.93,67995.0,46.8188,46.8984,46.8099,46.8188,67995.0
2021-01-19 15:00:00,52.92,52.93,52.83,52.88,42851.0,46.8099,46.8188,46.7303,46.7745,42851.0
2021-01-19 15:10:00,52.88,52.91,52.8,52.91,49962.0,46.7745,46.8011,46.7038,46.8011,49962.0
2021-01-19 15:20:00,52.9,52.93,52.89,52.92,44966.0,46.7922,46.8188,46.7834,46.8099,44966.0
2021-01-19 15:30:00,52.91,53.0,52.89,52.99,60108.0,46.8011,46.8807,46.7834,46.8718,60108.0
2021-01-19 15:40:00,53.0,53.09,52.99,53.09,119572.0,46.8807,46.9603,46.8718,46.9603,119572.0
2021-01-19 15:50:00,53.09,53.17,52.99,53.11,459444.0,46.9603,47.0311,46.8718,46.978,459444.0
2021-01-20 09:30:00,53.45,53.69,53.11,53.68,101545.0,47.2787,47.491,46.978,47.4822,101545.0
2021-01-20 09:40:00,53.68,53.97,53.65,53.93,50631.0,47.4822,47.7387,47.4556,47.7033,50631.0
2021-01-20 09:50:00,53.93,53.99,53.6,53.7,57449.0,47.7033,47.7564,47.4114,47.4999,57449.0
2021-01-20 10:00:00,53.69,53.75,53.55,53.7,47012.0,47.491,47.5441,47.3672,47.4999,47012.0
2021-01-20 10:10:00,53.69,53.69,53.39,53.5,15719.0,47.491,47.491,47.2257,47.323,15719.0
2021-01-20 10:20:00,53.49,53.49,53.24,53.3,55697.0,47.3141,47.3141,47.093,47.1461,55697.0
2021-01-20 10:30:00,53.28,53.48,53.24,53.28,28156.0,47.1284,47.3053,47.093,47.1284,28156.0
2021-01-20 10:40:00,53.29,53.29,53.16,53.27,42568.0,47.1372,47.1372,47.0222,47.1195,42568.0
2021-01-20 10:50:00,53.26,53.33,53.03,53.1,43210.0,47.1107,47.1726,46.9072,46.9691,43210.0
2021-01-20 11:00:00,53.1,53.1,52.83,52.83,48094.0,46.9691,46.9691,46.7303,46.7303,48094.0
2021-01-20 11:10:00,52.83,53.06,52.79,53.06,34058.0,46.7303,46.9338,46.6949,46.9338,34058.0
2021-01-20 11:20:00,53.05,53.05,52.81,52.9,34961.0,46.9249,46.9249,46.7126,46.7922,34961.0
2021-01-20 11:30:00,52.9,52.95,52.84,52.9,26707.0,46.7922,46.8365,46.7392,46.7922,26707.0
2021-01-20 11:40:00,52.91,52.99,52.87,52.98,28858.0,46.8011,46.8718,46.7657,46.863,28858.0
2021-01-20 11:50:00,52.98,52.98,52.9,52.92,21878.0,46.863,46.863,46.7922,46.8099,21878.0
2021-01-20 12:00:00,52.93,53.05,52.93,53.03,14387.0,46.8188,46.9249,46.8188,46.9072,14387.0
2021-01-20 12:10:00,53.05,53.13,53.02,53.12,25149.0,46.9249,46.9957,46.8984,46.9868,25149.0
2021-01-20 12:20:00,53.12,53.14,53.06,53.1,16512.0,46.9868,47.0045,46.9338,46.9691,16512.0
2021-01-20 12:30:00,53.11,53.17,53.09,53.16,18334.0,46.978,47.0311,46.9603,47.0222,18334.0
2021-01-20 12:40:00,53.16,53.23,53.14,53.21,13125.0,47.0222,47.0841,47.0045,47.0664,13125.0
2021-01-20 12:50:00,53.2,53.27,53.18,53.19,20360.0,47.0576,47.1195,47.0399,47.0488,20360.0
2021-01-20 13:00:00,53.19,53.22,53.15,53.16,17764.0,47.0488,47.0753,47.0134,47.0222,17764.0
2021-01-20 13:10:00,53.16,53.21,53.13,53.14,10227.0,47.0222,47.0664,46.9957,47.0045,10227.0
2021-01-20 13:20:00,53.15,53.19,53.09,53.15,14850.0,47.0134,47.0488,46.9603,47.0134,14850.0
2021-01-20 13:30:00,53.15,53.26,53.12,53.19,20853.0,47.0134,47.1107,46.9868,47.0488,20853.0
2021-01-20 13:40:00,53.19,53.27,53.11,53.11,23432.0,47.0488,47.1195,46.978,46.978,23432.0
2021-01-20 13:50:00,53.12,53.18,53.08,53.1,18820.0,46.9868,47.0399,46.9515,46.9691,18820.0
2021-01-20 14:00:00,53.09,53.16,53.07,53.07,29197.0,46.9603,47.0222,46.9426,46.9426,29197.0
2021-01-20 14:10:00,53.07,53.09,52.97,53.06,48408.0,46.9426,46.9603,46.8542,46.9338,48408.0
2021-01-20 14:20:00,53.05,53.09,53.01,53.09,17611.0,46.9249,46.9603,46.8895,46.9603,17611.0
2021-01-20 14:30:00,53.09,53.26,53.07,53.26,37431.0,46.9603,47.1107,46.9426,47.1107,37431.0
2021-01-20 14:40:00,53.26,53.37,53.24,53.33,24196.0,47.1107,47.208,47.093,47.1726,24196.0
2021-01-20 14:50:00,53.33,53.36,53.27,53.27,17775.0,47.1726,47.1991,47.1195,47.1195,17775.0
2021-01-20 15:00:00,53.27,53.39,53.26,53.36,16551.0,47.1195,47.2257,47.1107,47.1991,16551.0
2021-01-20 15:10:00,53.36,53.43,53.29,53.42,42169.0,47.1991,47.261,47.1372,47.2522,42169.0
2021-01-20 15:20:00,53.42,53.44,53.34,53.36,30867.0,47.2522,47.2699,47.1814,47.1991,30867.0
2021-01-20 15:30:00,53.36,53.43,53.35,53.42,45159.0,47.1991,47.261,47.1903,47.2522,45159.0
2021-01-20 15:40:00,53.42,53.57,53.39,53.55,75106.0,47.2522,47.3849,47.2257,47.3672,75106.0
2021-01-20 15:50:00,53.55,53.55,53.45,53.5,277155.0,47.3672,47.3672,47.2787,47.323,277155.0
2021-01-21 09:30:00,53.32,53.63,53.02,53.02,60998.0,47.1637,47.438,46.8984,46.8984,60998.0
2021-01-21 09:40:00,53.04,53.1,52.87,52.92,29225.0,46.9161,46.9691,46.7657,46.8099,29225.0
2021-01-21 09:50:00,52.94,53.19,52.93,53.12,35737.0,46.8276,47.0488,46.8188,46.9868,35737.0
2021-01-21 10:00:00,53.09,53.15,52.97,52.98,23397.0,46.9603,47.0134,46.8542,46.863,23397.0
2021-01-21 10:10:00,52.96,53.11,52.95,53.04,18239.0,46.8453,46.978,46.8365,46.9161,18239.0
2021-01-21 10:20:00,53.06,53.22,53.06,53.18,25187.0,46.9338,47.0753,46.9338,47.0399,25187.0
2021-01-21 10:30:00,53.19,53.28,53.18,53.22,21402.0,47.0488,47.1284,47.0399,47.0753,21402.0
2021-01-21 10:40:00,53.19,53.2,53.07,53.14,13295.0,47.0488,47.0576,46.9426,47.0045,13295.0
2021-01-21 10:50:00,53.13,53.2,53.1,53.2,21870.0,46.9957,47.0576,46.9691,47.0576,21870.0
2021-01-21 11:00:00,53.21,53.35,53.19,53.31,19067.0,47.0664,47.1903,47.0488,47.1549,19067.0
2021-01-21 11:10:00,53.31,53.4,53.25,53.4,13174.0,47.1549,47.2345,47.1018,47.2345,13174.0
2021-01-21 11:20:00,53.4,53.44,53.37,53.44,16003.0,47.2345,47.2699,47.208,47.2699,16003.0
2021-01-21 11:30:00,53.43,53.46,53.29,53.41,36423.0,47.261,47.2876,47.1372,47.2434,36423.0
2021-01-21 11:40:00,53.42,53.47,53.39,53.47,9959.0,47.2522,47.2964,47.2257,47.2964,9959.0
2021-01-21 11:50:00,53.47,53.47,53.41,53.44,10257.0,47.2964,47.2964,47.2434,47.2699,10257.0
2021-01-21 12:00:00,53.44,53.49,53.42,53.47,17414.0,47.2699,47.3141,47.2522,47.2964,17414.0
2021-01-21 12:10:00,53.45,53.49,53.41,53.44,12581.0,47.2787,47.3141,47.2434,47.2699,12581.0
2021-01-21 12:20:00,53.45,53.47,53.36,53.46,19010.0,47.2787,47.2964,47.1991,47.2876,19010.0
2021-01-21 12:30:00,53.46,53.46,53.36,53.36,11171.0,47.2876,47.2876,47.1991,47.1991,11171.0
2021-01-21 12:40:00,53.36,53.43,53.36,53.39,11619.0,47.1991,47.261,47.1991,47.2257,11619.0
2021-01-21 12:50:00,53.4,53.4,53.31,53.31,10912.0,47.2345,47.2345,47.1549,47.1549,10912.0
2021-01-21 13:00:00,53.31,53.31,53.14,53.14,19863.0,47.1549,47.1549,47.0045,47.0045,19863.0
2021-01-21 13:10:00,53.15,53.21,53.11,53.16,14112.0,47.0134,47.0664,46.978,47.0222,14112.0
2021-01-21 13:20:00,53.14,53.16,53.06,53.07,10853.0,47.0045,47.0222,46.9338,46.9426,10853.0
2021-01-21 13:30:00,53.08,53.19,53.08,53.12,10569.0,46.9515,47.0488,46.9515,46.9868,10569.0
2021-01-21 13:40:00,53.12,53.15,53.1,53.11,9591.0,46.9868,47.0134,46.9691,46.978,9591.0
2021-01-21 13:50:00,53.11,53.12,53.0,53.0,17861.0,46.978,46.9868,46.8807,46.8807,17861.0
2021-01-21 14:00:00,53.01,53.12,52.96,53.04,33879.0,46.8895,46.9868,46.8453,46.9161,33879.0
2021-01-21 14:10:00,53.05,53.12,53.02,53.12,19430.0,46.9249,46.9868,46.8984,46.9868,19430.0
2021-01-21 14:20:00,53.11,53.11,53.04,53.05,16423.0,46.978,46.978,46.9161,46.9249,16423.0
2021-01-21 14:30:00,53.05,53.06,52.99,53.03,17792.0,46.9249,46.9338,46.8718,46.9072,17792.0
2021-01-21 14:40:00,53.03,53.03,52.94,52.97,18143.0,46.9072,46.9072,46.8276,46.8542,18143.0
2021-01-21 14:50:00,52.97,52.99,52.94,52.98,21085.0,46.8542,46.8718,46.8276,46.863,21085.0
2021-01-21 15:00:00,52.97,52.97,52.92,52.94,19564.0,46.8542,46.8542,46.8099,46.8276,19564.0
2021-01-21 15:10:00,52.93,52.94,52.8,52.8,25052.0,46.8188,46.8276,46.7038,46.7038,25052.0
2021-01-21 15:20:00,52.8,52.89,52.8,52.86,47011.0,46.7038,46.7834,46.7038,46.7569,47011.0
2021-01-21 15:30:00,52.86,52.87,52.71,52.73,41309.0,46.7569,46.7657,46.6242,46.6419,41309.0
2021-01-21 15:40:00,52.73,52.82,52.72,52.73,67780.0,46.6419,46.7215,46.633,46.6419,67780.0
2021-01-21 15:50:00,52.74,52.83,52.69,52.8,224105.0,46.6507,46.7303,46.6065,46.7038,224105.0
2021-01-22 09:30:00,52.38,52.4,51.92,51.96,70969.0,46.3323,46.35,45.9254,45.9608,70969.0
2021-01-22 09:40:00,51.92,52.45,51.92,52.33,40786.0,45.9254,46.3942,45.9254,46.2881,40786.0
2021-01-22 09:50:00,52.32,52.46,52.25,52.45,42443.0,46.2792,46.403,46.2173,46.3942,42443.0
2021-01-22 10:00:00,52.47,52.65,52.44,52.64,34272.0,46.4119,46.5711,46.3854,46.5623,34272.0
2021-01-22 10:10:00,52.63,52.64,52.43,52.43,18088.0,46.5534,46.5623,46.3765,46.3765,18088.0
2021-01-22 10:20:00,52.43,52.45,52.33,52.39,21083.0,46.3765,46.3942,46.2881,46.3411,21083.0
2021-01-22 10:30:00,52.4,52.43,52.27,52.34,25370.0,46.35,46.3765,46.235,46.2969,25370.0
2021-01-22 10:40:00,52.37,52.62,52.35,52.62,41729.0,46.3234,46.5446,46.3057,46.5446,41729.0
2021-01-22 10:50:00,52.6,52.64,52.45,52.55,13408.0,46.5269,46.5623,46.3942,46.4827,13408.0
2021-01-22 11:00:00,52.56,52.63,52.53,52.56,12305.0,46.4915,46.5534,46.465,46.4915,12305.0
2021-01-22 11:10:00,52.57,52.62,52.49,52.59,11658.0,46.5003,46.5446,46.4296,46.518,11658.0
2021-01-22 11:20:00,52.6,52.61,52.5,52.51,17397.0,46.5269,46.5357,46.4384,46.4473,17397.0
2021-01-22 11:30:00,52.52,52.7,52.52,52.7,13284.0,46.4561,46.6153,46.4561,46.6153,13284.0
2021-01-22 11:40:00,52.69,52.73,52.65,52.73,12746.0,46.6065,46.6419,46.5711,46.6419,12746.0
2021-01-22 11:50:00,52.74,52.86,52.74,52.86,16684.0,46.6507,46.7569,46.6507,46.7569,16684.0
2021-01-22 12:00:00,52.87,52.92,52.75,52.77,12011.0,46.7657,46.8099,46.6596,46.6772,12011.0
2021-01-22 12:10:00,52.75,52.83,52.75,52.79,15422.0,46.6596,46.7303,46.6596,46.6949,15422.0
2021-01-22 12:20:00,52.79,52.96,52.79,52.91,15933.0,46.6949,46.8453,46.6949,46.8011,15933.0
2021-01-22 12:30:00,52.91,52.98,52.87,52.96,28112.0,46.8011,46.863,46.7657,46.8453,28112.0
2021-01-22 12:40:00,52.97,52.98,52.85,52.9,10647.0,46.8542,46.863,46.748,46.7922,10647.0
2021-01-22 12:50:00,52.89,52.9,52.82,52.89,9134.0,46.7834,46.7922,46.7215,46.7834,9134.0
2021-01-22 13:00:00,52.86,52.88,52.79,52.84,10402.0,46.7569,46.7745,46.6949,46.7392,10402.0
2021-01-22 13:10:00,52.83,52.91,52.81,52.91,24489.0,46.7303,46.8011,46.7126,46.8011,24489.0
2021-01-22 13:20:00,52.9,53.02,52.9,52.93,13804.0,46.7922,46.8984,46.7922,46.8188,13804.0
2021-01-22 13:30:00,52.94,52.99,52.92,52.98,16262.0,46.8276,46.8718,46.8099,46.863,16262.0
2021-01-22 13:40:00,52.98,53.11,52.98,53.04,29830.0,46.863,46.978,46.863,46.9161,29830.0
2021-01-22 13:50:00,53.04,53.06,52.96,52.97,11981.0,46.9161,46.9338,46.8453,46.8542,11981.0
2021-01-22 14:00:00,52.98,53.04,52.94,53.03,25149.0,46.863,46.9161,46.8276,46.9072,25149.0
2021-01-22 14:10:00,53.04,53.05,52.95,52.99,16301.0,46.9161,46.9249,46.8365,46.8718,16301.0
2021-01-22 14:20:00,52.98,52.99,52.91,52.91,11757.0,46.863,46.8718,46.8011,46.8011,11757.0
2021-01-22 14:30:00,52.93,52.96,52.88,52.91,13457.0,46.8188,46.8453,46.7745,46.8011,13457.0
2021-01-22 14:40:00,52.91,52.93,52.85,52.86,16850.0,46.8011,46.8188,46.748,46.7569,16850.0
2021-01-22 14:50:00,52.87,52.96,52.87,52.95,17739.0,46.7657,46.8453,46.7657,46.8365,17739.0
2021-01-22 15:00:00,52.96,52.98,52.92,52.95,13433.0,46.8453,46.863,46.8099,46.8365,13433.0
2021-01-22 15:10:00,52.93,52.93,52.82,52.82,18517.0,46.8188,46.8188,46.7215,46.7215,18517.0
2021-01-22 15:20:00,52.82,52.93,52.79,52.92,17613.0,46.7215,46.8188,46.6949,46.8099,17613.0
2021-01-22 15:30:00,52.92,52.93,52.85,52.9,26622.0,46.8099,46.8188,46.748,46.7922,26622.0
2021-01-22 15:40:00,52.91,52.92,52.87,52.89,47737.0,46.8011,46.8099,46.7657,46.7834,47737.0
2021-01-22 15:50:00,52.88,53.0,52.82,52.82,216447.0,46.7745,46.8807,46.7215,46.7215,216447.0
2021-01-25 09:30:00,52.82,53.06,52.53,53.04,117091.0,46.7215,46.9338,46.465,46.9161,117091.0
2021-01-25 09:40:00,53.1,53.23,52.99,53.05,43625.0,46.9691,47.0841,46.8718,46.9249,43625.0
2021-01-25 09:50:00,53.04,53.1,52.96,53.0,30552.0,46.9161,46.9691,46.8453,46.8807,30552.0
2021-01-25 10:00:00,53.01,53.35,53.0,53.31,42748.0,46.8895,47.1903,46.8807,47.1549,42748.0
2021-01-25 10:10:00,53.28,53.34,53.18,53.3,21930.0,47.1284,47.1814,47.0399,47.1461,21930.0
2021-01-25 10:20:00,53.31,53.4,53.27,53.32,25272.0,47.1549,47.2345,47.1195,47.1637,25272.0
2021-01-25 10:30:00,53.33,53.48,53.32,53.48,54768.0,47.1726,47.3053,47.1637,47.3053,54768.0
2021-01-25 10:40:00,53.46,53.65,53.41,53.56,56049.0,47.2876,47.4556,47.2434,47.376,56049.0
2021-01-25 10:50:00,53.55,53.69,53.42,53.42,92248.0,47.3672,47.491,47.2522,47.2522,92248.0
2021-01-25 11:00:00,53.42,53.48,53.06,53.2,80147.0,47.2522,47.3053,46.9338,47.0576,80147.0
2021-01-25 11:10:00,53.13,53.33,53.0,53.11,54320.0,46.9957,47.1726,46.8807,46.978,54320.0
2021-01-25 11:20:00,53.1,53.11,52.91,52.91,27869.0,46.9691,46.978,46.8011,46.8011,27869.0
2021-01-25 11:30:00,52.91,53.08,52.88,53.06,28241.0,46.8011,46.9515,46.7745,46.9338,28241.0
2021-01-25 11:40:00,53.05,53.32,52.98,53.26,73728.0,46.9249,47.1637,46.863,47.1107,73728.0
2021-01-25 11:50:00,53.25,53.36,53.12,53.23,33776.0,47.1018,47.1991,46.9868,47.0841,33776.0
2021-01-25 12:00:00,53.25,53.27,52.99,53.0,17346.0,47.1018,47.1195,46.8718,46.8807,17346.0
2021-01-25 12:10:00,53.02,53.13,52.96,52.97,19521.0,46.8984,46.9957,46.8453,46.8542,19521.0
2021-01-25 12:20:00,52.95,53.04,52.86,52.95,24424.0,46.8365,46.9161,46.7569,46.8365,24424.0
2021-01-25 12:30:00,52.94,53.01,52.84,52.93,29461.0,46.8276,46.8895,46.7392,46.8188,29461.0
2021-01-25 12:40:00,52.93,53.05,52.93,53.0,31118.0,46.8188,46.9249,46.8188,46.8807,31118.0
2021-01-25 12:50:00,53.02,53.07,52.94,53.02,28001.0,46.8984,46.9426,46.8276,46.8984,28001.0
2021-01-25 13:00:00,53.02,53.04,52.85,52.85,26238.0,46.8984,46.9161,46.748,46.748,26238.0
2021-01-25 13:10:00,52.85,53.02,52.85,52.97,23865.0,46.748,46.8984,46.748,46.8542,23865.0
2021-01-25 13:20:00,52.99,53.16,52.94,53.14,19925.0,46.8718,47.0222,46.8276,47.0045,19925.0
2021-01-25 13:30:00,53.13,53.15,53.06,53.1,18808.0,46.9957,47.0134,46.9338,46.9691,18808.0
2021-01-25 13:40:00,53.1,53.12,52.99,52.99,21542.0,46.9691,46.9868,46.8718,46.8718,21542.0
2021-01-25 13:50:00,52.97,53.01,52.89,52.97,17962.0,46.8542,46.8895,46.7834,46.8542,17962.0
2021-01-25 14:00:00,52.97,53.0,52.91,52.96,17578.0,46.8542,46.8807,46.8011,46.8453,17578.0
2021-01-25 14:10:00,52.97,53.01,52.9,52.95,23875.0,46.8542,46.8895,46.7922,46.8365,23875.0
2021-01-25 14:20:00,52.93,52.97,52.9,52.96,16558.0,46.8188,46.8542,46.7922,46.8453,16558.0
2021-01-25 14:30:00,52.96,53.0,52.89,52.89,36673.0,46.8453,46.8807,46.7834,46.7834,36673.0
2021-01-25 14:40:00,52.89,53.01,52.89,52.93,32161.0,46.7834,46.8895,46.7834,46.8188,32161.0
2021-01-25 14:50:00,52.95,53.02,52.85,52.88,33699.0,46.8365,46.8984,46.748,46.7745,33699.0
2021-01-25 15:00:00,52.87,53.02,52.87,52.98,32367.0,46.7657,46.8984,46.7657,46.863,32367.0
2021-01-25 15:10:00,52.98,53.0,52.87,53.0,45592.0,46.863,46.8807,46.7657,46.8807,45592.0
2021-01-25 15:20:00,53.0,53.02,52.93,52.98,60634.0,46.8807,46.8984,46.8188,46.863,60634.0
2021-01-25 15:30:00,52.96,53.0,52.94,52.98,56964.0,46.8453,46.8807,46.8276,46.863,56964.0
2021-01-25 15:40:00,52.98,53.05,52.96,53.04,97821.0,46.863,46.9249,46.8453,46.9161,97821.0
2021-01-25 15:50:00,53.04,53.1,53.02,53.1,217237.0,46.9161,46.9691,46.8984,46.9691,217237.0
2021-01-26 09:30:00,53.1,53.3,51.95,52.01,161946.0,46.9691,47.1461,45.9519,46.005,161946.0
2021-01-26 09:40:00,52.04,52.85,51.83,52.85,181036.0,46.0315,46.748,45.8458,46.748,181036.0
2021-01-26 09:50:00,52.86,53.13,52.76,53.03,118875.0,46.7569,46.9957,46.6684,46.9072,118875.0
2021-01-26 10:00:00,52.97,53.24,52.67,52.69,101425.0,46.8542,47.093,46.5888,46.6065,101425.0
2021-01-26 10:10:00,52.66,52.8,52.42,52.54,74146.0,46.5799,46.7038,46.3677,46.4738,74146.0
2021-01-26 10:20:00,52.47,52.53,52.06,52.17,64196.0,46.4119,46.465,46.0492,46.1465,64196.0
2021-01-26 10:30:00,52.17,52.31,52.12,52.26,31893.0,46.1465,46.2704,46.1023,46.2261,31893.0
2021-01-26 10:40:00,52.26,52.49,52.1,52.49,37847.0,46.2261,46.4296,46.0846,46.4296,37847.0
2021-01-26 10:50:00,52.52,52.52,52.18,52.18,21271.0,46.4561,46.4561,46.1554,46.1554,21271.0
2021-01-26 11:00:00,52.18,52.23,52.04,52.08,26403.0,46.1554,46.1996,46.0315,46.0669,26403.0
2021-01-26 11:10:00,52.06,52.22,52.06,52.15,25266.0,46.0492,46.1908,46.0492,46.1288,25266.0
2021-01-26 11:20:00,52.13,52.27,52.12,52.21,14908.0,46.1111,46.235,46.1023,46.1819,14908.0
2021-01-26 11:30:00,52.22,52.35,52.16,52.33,17366.0,46.1908,46.3057,46.1377,46.2881,17366.0
2021-01-26 11:40:00,52.32,52.34,52.07,52.1,27056.0,46.2792,46.2969,46.0581,46.0846,27056.0
2021-01-26 11:50:00,52.1,52.2,52.09,52.14,25347.0,46.0846,46.1731,46.0758,46.12,25347.0
2021-01-26 12:00:00,52.14,52.14,51.85,51.87,34475.0,46.12,46.12,45.8635,45.8812,34475.0
2021-01-26 12:10:00,51.85,52.0,51.85,52.0,30860.0,45.8635,45.9962,45.8635,45.9962,30860.0
2021-01-26 12:20:00,52.0,52.03,51.94,51.97,33314.0,45.9962,46.0227,45.9431,45.9696,33314.0
2021-01-26 12:30:00,51.97,52.3,51.97,52.28,71194.0,45.9696,46.2615,45.9696,46.2438,71194.0
2021-01-26 12:40:00,52.28,52.3,52.09,52.16,23103.0,46.2438,46.2615,46.0758,46.1377,23103.0
2021-01-26 12:50:00,52.15,52.35,52.15,52.33,37421.0,46.1288,46.3057,46.1288,46.2881,37421.0
2021-01-26 13:00:00,52.33,52.4,52.28,52.34,30229.0,46.2881,46.35,46.2438,46.2969,30229.0
2021-01-26 13:10:00,52.37,52.39,52.27,52.28,26074.0,46.3234,46.3411,46.235,46.2438,26074.0
2021-01-26 13:20:00,52.27,52.28,52.15,52.21,17728.0,46.235,46.2438,46.1288,46.1819,17728.0
2021-01-26 13:30:00,52.2,52.27,52.16,52.23,21827.0,46.1731,46.235,46.1377,46.1996,21827.0
2021-01-26 13:40:00,52.22,52.22,52.12,52.16,19132.0,46.1908,46.1908,46.1023,46.1377,19132.0
2021-01-26 13:50:00,52.14,52.17,52.03,52.03,20574.0,46.12,46.1465,46.0227,46.0227,20574.0
2021-01-26 14:00:00,52.04,52.26,51.98,52.2,36243.0,46.0315,46.2261,45.9785,46.1731,36243.0
2021-01-26 14:10:00,52.2,52.25,52.16,52.24,24047.0,46.1731,46.2173,46.1377,46.2084,24047.0
2021-01-26 14:20:00,52.23,52.29,52.14,52.15,23076.0,46.1996,46.2527,46.12,46.1288,23076.0
2021-01-26 14:30:00,52.15,52.56,52.13,52.53,65494.0,46.1288,46.4915,46.1111,46.465,65494.0
2021-01-26 14:40:00,52.53,52.55,52.34,52.36,25099.0,46.465,46.4827,46.2969,46.3146,25099.0
2021-01-26 14:50:00,52.36,52.48,52.35,52.48,26234.0,46.3146,46.4207,46.3057,46.4207,26234.0
2021-01-26 15:00:00,52.48,52.51,52.43,52.47,48157.0,46.4207,46.4473,46.3765,46.4119,48157.0
2021-01-26 15:10:00,52.47,52.52,52.38,52.48,38634.0,46.4119,46.4561,46.3323,46.4207,38634.0
2021-01-26 15:20:00,52.48,52.59,52.47,52.57,35909.0,46.4207,46.518,46.4119,46.5003,35909.0
2021-01-26 15:30:00,52.55,52.56,52.23,52.25,53289.0,46.4827,46.4915,46.1996,46.2173,53289.0
2021-01-26 15:40:00,52.24,52.42,52.19,52.35,74104.0,46.2084,46.3677,46.1642,46.3057,74104.0
2021-01-26 15:50:00,52.35,52.36,52.18,52.18,219164.0,46.3057,46.3146,46.1554,46.1554,219164.0
2021-01-27 09:30:00,51.53,51.94,51.09,51.78,140677.0,45.5804,45.9431,45.1912,45.8016,140677.0
2021-01-27 09:40:00,51.79,51.79,50.75,50.82,82652.0,45.8104,45.8104,44.8905,44.9524,82652.0
2021-01-27 09:50:00,50.84,51.25,50.78,51.18,97027.0,44.9701,45.3327,44.917,45.2708,97027.0
2021-01-27 10:00:00,51.17,51.18,50.54,50.68,60340.0,45.262,45.2708,44.7047,44.8286,60340.0
2021-01-27 10:10:00,50.68,50.73,50.43,50.55,80964.0,44.8286,44.8728,44.6074,44.7136,80964.0
2021-01-27 10:20:00,50.54,50.67,50.43,50.57,40780.0,44.7047,44.8197,44.6074,44.7313,40780.0
2021-01-27 10:30:00,50.58,50.63,50.36,50.37,56674.0,44.7401,44.7843,44.5455,44.5544,56674.0
2021-01-27 10:40:00,50.37,50.55,50.3,50.53,60822.0,44.5544,44.7136,44.4924,44.6959,60822.0
2021-01-27 10:50:00,50.55,50.71,50.52,50.64,42563.0,44.7136,44.8551,44.687,44.7932,42563.0
2021-01-27 11:00:00,50.65,50.72,50.5,50.61,33915.0,44.802,44.8639,44.6693,44.7666,33915.0
2021-01-27 11:10:00,50.62,50.68,50.53,50.54,27508.0,44.7755,44.8286,44.6959,44.7047,27508.0
2021-01-27 11:20:00,50.54,50.81,50.52,50.68,35029.0,44.7047,44.9435,44.687,44.8286,35029.0
2021-01-27 11:30:00,50.68,50.71,50.61,50.66,24803.0,44.8286,44.8551,44.7666,44.8109,24803.0
2021-01-27 11:40:00,50.65,50.76,50.44,50.44,19889.0,44.802,44.8993,44.6163,44.6163,19889.0
2021-01-27 11:50:00,50.44,50.51,50.3,50.31,23660.0,44.6163,44.6782,44.4924,44.5013,23660.0
2021-01-27 12:00:00,50.29,50.31,50.12,50.18,90549.0,44.4836,44.5013,44.3332,44.3863,90549.0
2021-01-27 12:10:00,50.17,50.33,50.16,50.18,79999.0,44.3774,44.519,44.3686,44.3863,79999.0
2021-01-27 12:20:00,50.19,50.22,50.04,50.2,35623.0,44.3951,44.4217,44.2625,44.404,35623.0
2021-01-27 12:30:00,50.21,50.22,50.06,50.17,60293.0,44.4128,44.4217,44.2801,44.3774,60293.0
2021-01-27 12:40:00,50.17,50.27,50.16,50.21,61930.0,44.3774,44.4659,44.3686,44.4128,61930.0
2021-01-27 12:50:00,50.22,50.25,50.17,50.17,32497.0,44.4217,44.4482,44.3774,44.3774,32497.0
2021-01-27 13:00:00,50.17,50.19,50.03,50.11,38809.0,44.3774,44.3951,44.2536,44.3244,38809.0
2021-01-27 13:10:00,50.11,50.14,50.02,50.07,26057.0,44.3244,44.3509,44.2448,44.289,26057.0
2021-01-27 13:20:00,50.08,50.12,50.01,50.07,70320.0,44.2978,44.3332,44.2359,44.289,70320.0
2021-01-27 13:30:00,50.06,50.08,49.96,50.0,113123.0,44.2801,44.2978,44.1917,44.2271,113123.0
2021-01-27 13:40:00,49.99,50.1,49.93,50.09,35773.0,44.2182,44.3155,44.1652,44.3067,35773.0
2021-01-27 13:50:00,50.07,50.12,49.98,50.05,60146.0,44.289,44.3332,44.2094,44.2713,60146.0
2021-01-27 14:00:00,50.04,50.09,49.84,50.01,42280.0,44.2625,44.3067,44.0855,44.2359,42280.0
2021-01-27 14:10:00,50.02,50.1,49.91,49.96,47839.0,44.2448,44.3155,44.1475,44.1917,47839.0
2021-01-27 14:20:00,49.99,50.14,49.98,50.04,33928.0,44.2182,44.3509,44.2094,44.2625,33928.0
2021-01-27 14:30:00,50.04,50.11,49.87,49.94,70841.0,44.2625,44.3244,44.1121,44.174,70841.0
2021-01-27 14:40:00,49.94,50.07,49.72,49.78,49871.0,44.174,44.289,43.9794,44.0325,49871.0
2021-01-27 14:50:00,49.8,49.81,49.6,49.64,37987.0,44.0502,44.059,43.8733,43.9086,37987.0
2021-01-27 15:00:00,49.63,49.69,49.41,49.58,86765.0,43.8998,43.9529,43.7052,43.8556,86765.0
2021-01-27 15:10:00,49.58,49.72,49.52,49.64,78983.0,43.8556,43.9794,43.8025,43.9086,78983.0
2021-01-27 15:20:00,49.63,49.68,49.42,49.47,62654.0,43.8998,43.944,43.714,43.7583,62654.0
2021-01-27 15:30:00,49.47,49.56,49.28,49.39,91835.0,43.7583,43.8379,43.5902,43.6875,91835.0
2021-01-27 15:40:00,49.37,49.57,49.31,49.57,197372.0,43.6698,43.8467,43.6167,43.8467,197372.0
2021-01-27 15:50:00,49.54,49.72,49.5,49.58,455233.0,43.8202,43.9794,43.7848,43.8556,455233.0
2021-01-28 09:30:00,49.93,49.97,49.6,49.62,68989.0,44.1652,44.2005,43.8733,43.8909,68989.0
2021-01-28 09:40:00,49.62,50.29,49.58,50.24,61305.0,43.8909,44.4836,43.8556,44.4394,61305.0
2021-01-28 09:50:00,50.27,50.42,50.05,50.1,50013.0,44.4659,44.5986,44.2713,44.3155,50013.0
2021-01-28 10:00:00,50.08,50.38,49.99,50.21,40120.0,44.2978,44.5632,44.2182,44.4128,40120.0
2021-01-28 10:10:00,50.22,50.3,50.09,50.25,37978.0,44.4217,44.4924,44.3067,44.4482,37978.0
2021-01-28 10:20:00,50.25,50.4,50.23,50.28,31595.0,44.4482,44.5809,44.4305,44.4747,31595.0
2021-01-28 10:30:00,50.27,50.34,50.14,50.14,53269.0,44.4659,44.5278,44.3509,44.3509,53269.0
2021-01-28 10:40:00,50.16,50.31,50.06,50.23,35272.0,44.3686,44.5013,44.2801,44.4305,35272.0
2021-01-28 10:50:00,50.23,50.5,50.15,50.5,50943.0,44.4305,44.6693,44.3598,44.6693,50943.0
2021-01-28 11:00:00,50.54,50.8,50.53,50.7,65490.0,44.7047,44.9347,44.6959,44.8462,65490.0
2021-01-28 11:10:00,50.67,50.83,50.64,50.66,60773.0,44.8197,44.9612,44.7932,44.8109,60773.0
2021-01-28 11:20:00,50.67,50.72,50.56,50.69,49576.0,44.8197,44.8639,44.7224,44.8374,49576.0
2021-01-28 11:30:00,50.7,50.87,50.67,50.83,36095.0,44.8462,44.9966,44.8197,44.9612,36095.0
2021-01-28 11:40:00,50.84,51.01,50.84,51.01,45951.0,44.9701,45.1205,44.9701,45.1205,45951.0
2021-01-28 11:50:00,51.0,51.06,50.92,50.96,28722.0,45.1116,45.1647,45.0408,45.0762,28722.0
2021-01-28 12:00:00,50.97,51.06,50.92,51.06,22010.0,45.0851,45.1647,45.0408,45.1647,22010.0
2021-01-28 12:10:00,51.06,51.06,50.9,50.98,24165.0,45.1647,45.1647,45.0232,45.0939,24165.0
2021-01-28 12:20:00,50.98,51.03,50.8,50.83,29714.0,45.0939,45.1381,44.9347,44.9612,29714.0
2021-01-28 12:30:00,50.83,50.94,50.72,50.74,36388.0,44.9612,45.0585,44.8639,44.8816,36388.0
2021-01-28 12:40:00,50.74,50.88,50.73,50.83,38411.0,44.8816,45.0055,44.8728,44.9612,38411.0
2021-01-28 12:50:00,50.83,50.83,50.72,50.79,18549.0,44.9612,44.9612,44.8639,44.9259,18549.0
2021-01-28 13:00:00,50.8,50.89,50.78,50.83,21145.0,44.9347,45.0143,44.917,44.9612,21145.0
2021-01-28 13:10:00,50.84,50.93,50.81,50.9,26869.0,44.9701,45.0497,44.9435,45.0232,26869.0
2021-01-28 13:20:00,50.91,51.06,50.9,51.03,20604.0,45.032,45.1647,45.0232,45.1381,20604.0
2021-01-28 13:30:00,51.05,51.13,51.0,51.13,23034.0,45.1558,45.2266,45.1116,45.2266,23034.0
2021-01-28 13:40:00,51.14,51.18,51.04,51.06,25586.0,45.2354,45.2708,45.147,45.1647,25586.0
2021-01-28 13:50:00,51.06,51.18,51.05,51.15,41354.0,45.1647,45.2708,45.1558,45.2443,41354.0
2021-01-28 14:00:00,51.16,51.16,51.04,51.12,30275.0,45.2531,45.2531,45.147,45.2178,30275.0
2021-01-28 14:10:00,51.14,51.16,51.0,51.02,43286.0,45.2354,45.2531,45.1116,45.1293,43286.0
2021-01-28 14:20:00,51.02,51.02,50.95,50.96,23350.0,45.1293,45.1293,45.0674,45.0762,23350.0
2021-01-28 14:30:00,50.97,51.12,50.91,51.12,37739.0,45.0851,45.2178,45.032,45.2178,37739.0
2021-01-28 14:40:00,51.13,51.19,51.07,51.17,38289.0,45.2266,45.2797,45.1735,45.262,38289.0
2021-01-28 14:50:00,51.16,51.23,51.03,51.06,30506.0,45.2531,45.3151,45.1381,45.1647,30506.0
2021-01-28 15:00:00,51.05,51.14,51.02,51.1,28027.0,45.1558,45.2354,45.1293,45.2001,28027.0
2021-01-28 15:10:00,51.11,51.31,51.07,51.23,201793.0,45.2089,45.3858,45.1735,45.3151,201793.0
2021-01-28 15:20:00,51.23,51.26,51.1,51.11,67185.0,45.3151,45.3416,45.2001,45.2089,67185.0
2021-01-28 15:30:00,51.11,51.25,51.09,51.21,93557.0,45.2089,45.3327,45.1912,45.2974,93557.0
2021-01-28 15:40:00,51.2,51.24,51.05,51.16,179691.0,45.2885,45.3239,45.1558,45.2531,179691.0
2021-01-28 15:50:00,51.16,51.28,51.0,51.02,361039.0,45.2531,45.3593,45.1116,45.1293,361039.0
2021-01-29 09:30:00,50.73,50.9,50.29,50.37,93826.0,44.8728,45.0232,44.4836,44.5544,93826.0
2021-01-29 09:40:00,50.37,50.57,50.23,50.48,45497.0,44.5544,44.7313,44.4305,44.6516,45497.0
2021-01-29 09:50:00,50.47,50.78,50.35,50.69,32677.0,44.6428,44.917,44.5367,44.8374,32677.0
2021-01-29 10:00:00,50.66,50.9,50.65,50.77,37241.0,44.8109,45.0232,44.802,44.9082,37241.0
2021-01-29 10:10:00,50.81,50.88,50.55,50.59,63486.0,44.9435,45.0055,44.7136,44.7489,63486.0
2021-01-29 10:20:00,50.59,50.74,50.53,50.68,36896.0,44.7489,44.8816,44.6959,44.8286,36896.0
2021-01-29 10:30:00,50.68,50.77,50.62,50.66,31685.0,44.8286,44.9082,44.7755,44.8109,31685.0
2021-01-29 10:40:00,50.66,50.66,50.5,50.54,24102.0,44.8109,44.8109,44.6693,44.7047,24102.0
2021-01-29 10:50:00,50.55,50.56,50.23,50.32,40921.0,44.7136,44.7224,44.4305,44.5101,40921.0
2021-01-29 11:00:00,50.31,50.38,50.1,50.23,31515.0,44.5013,44.5632,44.3155,44.4305,31515.0
2021-01-29 11:10:00,50.23,50.23,50.08,50.13,45632.0,44.4305,44.4305,44.2978,44.3421,45632.0
2021-01-29 11:20:00,50.13,50.13,49.97,50.0,64088.0,44.3421,44.3421,44.2005,44.2271,64088.0
2021-01-29 11:30:00,50.0,50.03,49.78,49.86,74983.0,44.2271,44.2536,44.0325,44.1032,74983.0
2021-01-29 11:40:00,49.86,50.0,49.85,50.0,42911.0,44.1032,44.2271,44.0944,44.2271,42911.0
2021-01-29 11:50:00,50.0,50.03,49.96,50.02,33657.0,44.2271,44.2536,44.1917,44.2448,33657.0
2021-01-29 12:00:00,50.01,50.09,49.98,50.0,23822.0,44.2359,44.3067,44.2094,44.2271,23822.0
2021-01-29 12:10:00,50.01,50.13,49.73,49.73,86592.0,44.2359,44.3421,43.9882,43.9882,86592.0
2021-01-29 12:20:00,49.74,49.88,49.69,49.83,73373.0,43.9971,44.1209,43.9529,44.0767,73373.0
2021-01-29 12:30:00,49.83,49.87,49.76,49.79,77608.0,44.0767,44.1121,44.0148,44.0413,77608.0
2021-01-29 12:40:00,49.79,49.93,49.73,49.74,132703.0,44.0413,44.1652,43.9882,43.9971,132703.0
2021-01-29 12:50:00,49.73,49.92,49.73,49.81,55705.0,43.9882,44.1563,43.9882,44.059,55705.0
2021-01-29 13:00:00,49.79,49.91,49.76,49.82,31631.0,44.0413,44.1475,44.0148,44.0679,31631.0
2021-01-29 13:10:00,49.83,49.86,49.77,49.82,77619.0,44.0767,44.1032,44.0236,44.0679,77619.0
2021-01-29 13:20:00,49.82,50.05,49.81,50.05,45372.0,44.0679,44.2713,44.059,44.2713,45372.0
2021-01-29 13:30:00,50.05,50.13,50.02,50.12,20865.0,44.2713,44.3421,44.2448,44.3332,20865.0
2021-01-29 13:40:00,50.11,50.18,49.99,50.0,24252.0,44.3244,44.3863,44.2182,44.2271,24252.0
2021-01-29 13:50:00,50.01,50.09,49.99,50.04,23942.0,44.2359,44.3067,44.2182,44.2625,23942.0
2021-01-29 14:00:00,50.02,50.24,50.01,50.21,28757.0,44.2448,44.4394,44.2359,44.4128,28757.0
2021-01-29 14:10:00,50.22,50.23,50.11,50.14,25195.0,44.4217,44.4305,44.3244,44.3509,25195.0
2021-01-29 14:20:00,50.13,50.15,49.99,50.04,39439.0,44.3421,44.3598,44.2182,44.2625,39439.0
2021-01-29 14:30:00,50.04,50.07,49.96,50.01,29841.0,44.2625,44.289,44.1917,44.2359,29841.0
2021-01-29 14:40:00,50.0,50.19,49.94,50.18,39586.0,44.2271,44.3951,44.174,44.3863,39586.0
2021-01-29 14:50:00,50.17,50.3,50.17,50.24,46049.0,44.3774,44.4924,44.3774,44.4394,46049.0
2021-01-29 15:00:00,50.25,50.4,50.25,50.37,38565.0,44.4482,44.5809,44.4482,44.5544,38565.0
2021-01-29 15:10:00,50.35,50.37,50.27,50.3,47451.0,44.5367,44.5544,44.4659,44.4924,47451.0
2021-01-29 15:20:00,50.3,50.4,50.26,50.27,37445.0,44.4924,44.5809,44.4571,44.4659,37445.0
2021-01-29 15:30:00,50.27,50.37,50.1,50.1,62621.0,44.4659,44.5544,44.3155,44.3155,62621.0
2021-01-29 15:40:00,50.09,50.15,50.03,50.12,125794.0,44.3067,44.3598,44.2536,44.3332,125794.0
2021-01-29 15:50:00,50.11,50.32,50.0,50.0,428794.0,44.3244,44.5101,44.2271,44.2271,428794.0
2021-02-01 09:30:00,50.48,50.75,50.29,50.34,85624.0,44.6516,44.8905,44.4836,44.5278,85624.0
2021-02-01 09:40:00,50.37,50.57,50.25,50.34,56246.0,44.5544,44.7313,44.4482,44.5278,56246.0
2021-02-01 09:50:00,50.34,50.43,50.2,50.29,50139.0,44.5278,44.6074,44.404,44.4836,50139.0
2021-02-01 10:00:00,50.25,50.48,50.25,50.35,36656.0,44.4482,44.6516,44.4482,44.5367,36656.0
2021-02-01 10:10:00,50.34,50.52,50.24,50.47,80550.0,44.5278,44.687,44.4394,44.6428,80550.0
2021-02-01 10:20:00,50.46,50.65,50.43,50.55,37477.0,44.634,44.802,44.6074,44.7136,37477.0
2021-02-01 10:30:00,50.52,50.54,50.24,50.25,27640.0,44.687,44.7047,44.4394,44.4482,27640.0
2021-02-01 10:40:00,50.26,50.46,50.24,50.46,64205.0,44.4571,44.634,44.4394,44.634,64205.0
2021-02-01 10:50:00,50.44,50.45,50.18,50.34,46891.0,44.6163,44.6251,44.3863,44.5278,46891.0
2021-02-01 11:00:00,50.34,50.5,50.29,50.44,34907.0,44.5278,44.6693,44.4836,44.6163,34907.0
2021-02-01 11:10:00,50.46,50.51,50.4,50.42,23491.0,44.634,44.6782,44.5809,44.5986,23491.0
2021-02-01 11:20:00,50.42,50.54,50.39,50.47,21207.0,44.5986,44.7047,44.572,44.6428,21207.0
2021-02-01 11:30:00,50.49,50.51,50.4,50.49,14077.0,44.6605,44.6782,44.5809,44.6605,14077.0
2021-02-01 11:40:00,50.5,50.61,50.5,50.55,21269.0,44.6693,44.7666,44.6693,44.7136,21269.0
2021-02-01 11:50:00,50.55,50.56,50.47,50.48,18671.0,44.7136,44.7224,44.6428,44.6516,18671.0
2021-02-01 12:00:00,50.47,50.54,50.35,50.4,23138.0,44.6428,44.7047,44.5367,44.5809,23138.0
2021-02-01 12:10:00,50.38,50.52,50.32,50.48,38888.0,44.5632,44.687,44.5101,44.6516,38888.0
2021-02-01 12:20:00,50.48,50.5,50.33,50.39,82776.0,44.6516,44.6693,44.519,44.572,82776.0
2021-02-01 12:30:00,50.39,50.56,50.37,50.49,29011.0,44.572,44.7224,44.5544,44.6605,29011.0
2021-02-01 12:40:00,50.49,50.51,50.39,50.44,22393.0,44.6605,44.6782,44.572,44.6163,22393.0
2021-02-01 12:50:00,50.43,50.47,50.37,50.47,17697.0,44.6074,44.6428,44.5544,44.6428,17697.0
2021-02-01 13:00:00,50.47,50.47,50.34,50.36,18044.0,44.6428,44.6428,44.5278,44.5455,18044.0
2021-02-01 13:10:00,50.36,50.52,50.33,50.47,26999.0,44.5455,44.687,44.519,44.6428,26999.0
2021-02-01 13:20:00,50.48,50.55,50.46,50.53,15241.0,44.6516,44.7136,44.634,44.6959,15241.0
2021-02-01 13:30:00,50.53,50.59,50.53,50.57,13463.0,44.6959,44.7489,44.6959,44.7313,13463.0
2021-02-01 13:40:00,50.58,50.64,50.57,50.61,10063.0,44.7401,44.7932,44.7313,44.7666,10063.0
2021-02-01 13:50:00,50.62,50.65,50.59,50.65,16458.0,44.7755,44.802,44.7489,44.802,16458.0
2021-02-01 14:00:00,50.65,50.65,50.53,50.59,26021.0,44.802,44.802,44.6959,44.7489,26021.0
2021-02-01 14:10:00,50.61,50.65,50.55,50.61,19976.0,44.7666,44.802,44.7136,44.7666,19976.0
2021-02-01 14:20:00,50.62,50.69,50.6,50.69,13522.0,44.7755,44.8374,44.7578,44.8374,13522.0
2021-02-01 14:30:00,50.69,50.72,50.64,50.71,12707.0,44.8374,44.8639,44.7932,44.8551,12707.0
2021-02-01 14:40:00,50.71,50.75,50.66,50.68,16207.0,44.8551,44.8905,44.8109,44.8286,16207.0
2021-02-01 14:50:00,50.67,50.67,50.57,50.6,19556.0,44.8197,44.8197,44.7313,44.7578,19556.0
2021-02-01 15:00:00,50.6,50.65,50.59,50.63,22561.0,44.7578,44.802,44.7489,44.7843,22561.0
2021-02-01 15:10:00,50.63,50.63,50.51,50.51,24140.0,44.7843,44.7843,44.6782,44.6782,24140.0
2021-02-01 15:20:00,50.51,50.59,50.39,50.56,66614.0,44.6782,44.7489,44.572,44.7224,66614.0
2021-02-01 15:30:00,50.56,50.56,50.35,50.42,102414.0,44.7224,44.7224,44.5367,44.5986,102414.0
2021-02-01 15:40:00,50.42,50.53,50.39,50.51,100303.0,44.5986,44.6959,44.572,44.6782,100303.0
2021-02-01 15:50:00,50.51,50.54,50.42,50.48,273507.0,44.6782,44.7047,44.5986,44.6516,273507.0
2021-02-02 09:30:00,51.0,51.09,50.8,50.91,80570.0,45.1116,45.1912,44.9347,45.032,80570.0
2021-02-02 09:40:00,50.91,51.08,50.85,51.02,35216.0,45.032,45.1824,44.9789,45.1293,35216.0
2021-02-02 09:50:00,51.02,51.45,51.0,51.39,80013.0,45.1293,45.5097,45.1116,45.4566,80013.0
2021-02-02 10:00:00,51.4,51.52,51.26,51.45,57534.0,45.4654,45.5716,45.3416,45.5097,57534.0
2021-02-02 10:10:00,51.46,51.61,51.42,51.48,52579.0,45.5185,45.6512,45.4831,45.5362,52579.0
2021-02-02 10:20:00,51.49,51.69,51.45,51.61,31694.0,45.545,45.7219,45.5097,45.6512,31694.0
2021-02-02 10:30:00,51.62,51.72,51.49,51.5,62349.0,45.66,45.7485,45.545,45.5539,62349.0
2021-02-02 10:40:00,51.5,51.58,51.37,51.37,49452.0,45.5539,45.6246,45.4389,45.4389,49452.0
2021-02-02 10:50:00,51.4,51.48,51.32,51.46,36619.0,45.4654,45.5362,45.3947,45.5185,36619.0
2021-02-02 11:00:00,51.47,51.57,51.42,51.54,38126.0,45.5273,45.6158,45.4831,45.5893,38126.0
2021-02-02 11:10:00,51.56,51.65,51.55,51.58,37869.0,45.607,45.6866,45.5981,45.6246,37869.0
2021-02-02 11:20:00,51.59,51.76,51.55,51.74,103876.0,45.6335,45.7839,45.5981,45.7662,103876.0
2021-02-02 11:30:00,51.74,51.82,51.7,51.72,42655.0,45.7662,45.8369,45.7308,45.7485,42655.0
2021-02-02 11:40:00,51.71,51.71,51.57,51.61,51125.0,45.7396,45.7396,45.6158,45.6512,51125.0
2021-02-02 11:50:00,51.58,51.63,51.42,51.42,29264.0,45.6246,45.6689,45.4831,45.4831,29264.0
2021-02-02 12:00:00,51.42,51.49,51.42,51.46,29514.0,45.4831,45.545,45.4831,45.5185,29514.0
2021-02-02 12:10:00,51.47,51.53,51.44,51.52,22981.0,45.5273,45.5804,45.5008,45.5716,22981.0
2021-02-02 12:20:00,51.52,51.53,51.39,51.4,22592.0,45.5716,45.5804,45.4566,45.4654,22592.0
2021-02-02 12:30:00,51.39,51.45,51.3,51.31,25271.0,45.4566,45.5097,45.377,45.3858,25271.0
2021-02-02 12:40:00,51.3,51.34,51.26,51.33,24223.0,45.377,45.4124,45.3416,45.4035,24223.0
2021-02-02 12:50:00,51.34,51.34,51.26,51.27,30489.0,45.4124,45.4124,45.3416,45.3504,30489.0
2021-02-02 13:00:00,51.27,51.3,51.21,51.3,62379.0,45.3504,45.377,45.2974,45.377,62379.0
2021-02-02 13:10:00,51.29,51.37,51.23,51.28,33940.0,45.3681,45.4389,45.3151,45.3593,33940.0
2021-02-02 13:20:00,51.27,51.28,51.2,51.21,27792.0,45.3504,45.3593,45.2885,45.2974,27792.0
2021-02-02 13:30:00,51.21,51.34,51.15,51.33,65119.0,45.2974,45.4124,45.2443,45.4035,65119.0
2021-02-02 13:40:00,51.32,51.36,51.21,51.23,42529.0,45.3947,45.43,45.2974,45.3151,42529.0
2021-02-02 13:50:00,51.23,51.33,51.21,51.24,72992.0,45.3151,45.4035,45.2974,45.3239,72992.0
2021-02-02 14:00:00,51.25,51.28,51.21,51.21,143496.0,45.3327,45.3593,45.2974,45.2974,143496.0
2021-02-02 14:10:00,51.21,51.32,51.19,51.22,140508.0,45.2974,45.3947,45.2797,45.3062,140508.0
2021-02-02 14:20:00,51.23,51.25,51.1,51.16,35119.0,45.3151,45.3327,45.2001,45.2531,35119.0
2021-02-02 14:30:00,51.15,51.26,51.12,51.25,41622.0,45.2443,45.3416,45.2178,45.3327,41622.0
2021-02-02 14:40:00,51.24,51.25,51.17,51.18,33603.0,45.3239,45.3327,45.262,45.2708,33603.0
2021-02-02 14:50:00,51.16,51.2,51.12,51.19,26952.0,45.2531,45.2885,45.2178,45.2797,26952.0
2021-02-02 15:00:00,51.19,51.25,51.16,51.18,47743.0,45.2797,45.3327,45.2531,45.2708,47743.0
2021-02-02 15:10:00,51.19,51.19,51.05,51.05,46086.0,45.2797,45.2797,45.1558,45.1558,46086.0
2021-02-02 15:20:00,51.06,51.14,51.05,51.05,79905.0,45.1647,45.2354,45.1558,45.1558,79905.0
2021-02-02 15:30:00,51.05,51.15,50.98,51.04,67574.0,45.1558,45.2443,45.0939,45.147,67574.0
2021-02-02 15:40:00,51.02,51.03,50.81,50.84,141716.0,45.1293,45.1381,44.9435,44.9701,141716.0
2021-02-02 15:50:00,50.83,51.03,50.8,50.93,614604.0,44.9612,45.1381,44.9347,45.0497,614604.0
2021-02-03 09:30:00,50.99,51.15,50.76,51.0,85302.0,45.1028,45.2443,44.8993,45.1116,85302.0
2021-02-03 09:40:00,51.02,51.04,50.92,50.93,30030.0,45.1293,45.147,45.0408,45.0497,30030.0
2021-02-03 09:50:00,50.93,51.05,50.82,50.92,37653.0,45.0497,45.1558,44.9524,45.0408,37653.0
2021-02-03 10:00:00,50.94,51.05,50.85,50.95,52222.0,45.0585,45.1558,44.9789,45.0674,52222.0
2021-02-03 10:10:00,50.95,51.03,50.88,50.91,90095.0,45.0674,45.1381,45.0055,45.032,90095.0
2021-02-03 10:20:00,50.89,50.98,50.88,50.92,24451.0,45.0143,45.0939,45.0055,45.0408,24451.0
2021-02-03 10:30:00,50.88,50.95,50.84,50.86,58306.0,45.0055,45.0674,44.9701,44.9878,58306.0
2021-02-03 10:40:00,50.86,51.13,50.81,51.13,24909.0,44.9878,45.2266,44.9435,45.2266,24909.0
2021-02-03 10:50:00,51.14,51.23,51.05,51.07,31250.0,45.2354,45.3151,45.1558,45.1735,31250.0
2021-02-03 11:00:00,51.04,51.13,51.03,51.13,23797.0,45.147,45.2266,45.1381,45.2266,23797.0
2021-02-03 11:10:00,51.14,51.17,51.07,51.13,15931.0,45.2354,45.262,45.1735,45.2266,15931.0
2021-02-03 11:20:00,51.16,51.31,51.16,51.3,25170.0,45.2531,45.3858,45.2531,45.377,25170.0
2021-02-03 11:30:00,51.31,51.32,51.18,51.27,23866.0,45.3858,45.3947,45.2708,45.3504,23866.0
2021-02-03 11:40:00,51.28,51.32,51.26,51.29,18259.0,45.3593,45.3947,45.3416,45.3681,18259.0
2021-02-03 11:50:00,51.27,51.46,51.25,51.41,23338.0,45.3504,45.5185,45.3327,45.4743,23338.0
2021-02-03 12:00:00,51.43,51.43,51.31,51.4,13694.0,45.492,45.492,45.3858,45.4654,13694.0
2021-02-03 12:10:00,51.38,51.41,51.34,51.37,17001.0,45.4477,45.4743,45.4124,45.4389,17001.0
2021-02-03 12:20:00,51.36,51.39,51.3,51.37,16051.0,45.43,45.4566,45.377,45.4389,16051.0
2021-02-03 12:30:00,51.38,51.4,51.31,51.37,16840.0,45.4477,45.4654,45.3858,45.4389,16840.0
2021-02-03 12:40:00,51.37,51.45,51.36,51.44,16469.0,45.4389,45.5097,45.43,45.5008,16469.0
2021-02-03 12:50:00,51.44,51.48,51.43,51.46,11010.0,45.5008,45.5362,45.492,45.5185,11010.0
2021-02-03 13:00:00,51.47,51.49,51.44,51.46,10763.0,45.5273,45.545,45.5008,45.5185,10763.0
2021-02-03 13:10:00,51.46,51.54,51.46,51.5,14555.0,45.5185,45.5893,45.5185,45.5539,14555.0
2021-02-03 13:20:00,51.48,51.5,51.41,51.42,11406.0,45.5362,45.5539,45.4743,45.4831,11406.0
2021-02-03 13:30:00,51.43,51.48,51.36,51.44,18263.0,45.492,45.5362,45.43,45.5008,18263.0
2021-02-03 13:40:00,51.44,51.48,51.42,51.46,11642.0,45.5008,45.5362,45.4831,45.5185,11642.0
2021-02-03 13:50:00,51.45,51.47,51.41,51.47,11539.0,45.5097,45.5273,45.4743,45.5273,11539.0
2021-02-03 14:00:00,51.47,51.52,51.44,51.52,18275.0,45.5273,45.5716,45.5008,45.5716,18275.0
2021-02-03 14:10:00,51.52,51.54,51.47,51.51,11840.0,45.5716,45.5893,45.5273,45.5627,11840.0
2021-02-03 14:20:00,51.53,51.53,51.51,51.52,9443.0,45.5804,45.5804,45.5627,45.5716,9443.0
2021-02-03 14:30:00,51.53,51.58,51.51,51.54,30008.0,45.5804,45.6246,45.5627,45.5893,30008.0
2021-02-03 14:40:00,51.54,51.55,51.47,51.49,20035.0,45.5893,45.5981,45.5273,45.545,20035.0
2021-02-03 14:50:00,51.49,51.5,51.44,51.47,18384.0,45.545,45.5539,45.5008,45.5273,18384.0
2021-02-03 15:00:00,51.46,51.51,51.44,51.47,22406.0,45.5185,45.5627,45.5008,45.5273,22406.0
2021-02-03 15:10:00,51.47,51.47,51.37,51.38,23592.0,45.5273,45.5273,45.4389,45.4477,23592.0
2021-02-03 15:20:00,51.39,51.48,51.35,51.39,43646.0,45.4566,45.5362,45.4212,45.4566,43646.0
2021-02-03 15:30:00,51.4,51.56,51.4,51.5,35191.0,45.4654,45.607,45.4654,45.5539,35191.0
2021-02-03 15:40:00,51.5,51.5,51.33,51.39,51108.0,45.5539,45.5539,45.4035,45.4566,51108.0
2021-02-03 15:50:00,51.38,51.49,51.36,51.43,236085.0,45.4477,45.545,45.43,45.492,236085.0
2021-02-04 09:30:00,51.55,51.75,51.47,51.47,58511.0,45.5981,45.775,45.5273,45.5273,58511.0
2021-02-04 09:40:00,51.51,51.72,51.51,51.69,21282.0,45.5627,45.7485,45.5627,45.7219,21282.0
2021-02-04 09:50:00,51.71,51.71,51.53,51.67,28070.0,45.7396,45.7396,45.5804,45.7043,28070.0
2021-02-04 10:00:00,51.68,52.02,51.68,51.92,24328.0,45.7131,46.0138,45.7131,45.9254,24328.0
2021-02-04 10:10:00,51.91,51.93,51.71,51.76,25773.0,45.9165,45.9342,45.7396,45.7839,25773.0
2021-02-04 10:20:00,51.75,51.95,51.7,51.85,20839.0,45.775,45.9519,45.7308,45.8635,20839.0
2021-02-04 10:30:00,51.85,52.0,51.85,51.97,52985.0,45.8635,45.9962,45.8635,45.9696,52985.0
2021-02-04 10:40:00,51.96,51.99,51.93,51.98,21874.0,45.9608,45.9873,45.9342,45.9785,21874.0
2021-02-04 10:50:00,51.99,52.15,51.99,52.08,11972.0,45.9873,46.1288,45.9873,46.0669,11972.0
2021-02-04 11:00:00,52.14,52.32,52.14,52.25,47076.0,46.12,46.2792,46.12,46.2173,47076.0
2021-02-04 11:10:00,52.24,52.3,52.22,52.26,22579.0,46.2084,46.2615,46.1908,46.2261,22579.0
2021-02-04 11:20:00,52.27,52.29,52.15,52.26,29180.0,46.235,46.2527,46.1288,46.2261,29180.0
2021-02-04 11:30:00,52.25,52.3,52.24,52.28,10093.0,46.2173,46.2615,46.2084,46.2438,10093.0
2021-02-04 11:40:00,52.28,52.3,52.24,52.29,10620.0,46.2438,46.2615,46.2084,46.2527,10620.0
2021-02-04 11:50:00,52.28,52.29,52.19,52.24,20693.0,46.2438,46.2527,46.1642,46.2084,20693.0
2021-02-04 12:00:00,52.26,52.37,52.26,52.34,21348.0,46.2261,46.3234,46.2261,46.2969,21348.0
2021-02-04 12:10:00,52.35,52.35,52.31,52.34,12237.0,46.3057,46.3057,46.2704,46.2969,12237.0
2021-02-04 12:20:00,52.33,52.35,52.28,52.34,16135.0,46.2881,46.3057,46.2438,46.2969,16135.0
2021-02-04 12:30:00,52.34,52.4,52.3,52.32,23256.0,46.2969,46.35,46.2615,46.2792,23256.0
2021-02-04 12:40:00,52.33,52.37,52.28,52.37,9448.0,46.2881,46.3234,46.2438,46.3234,9448.0
2021-02-04 12:50:00,52.39,52.4,52.29,52.29,13447.0,46.3411,46.35,46.2527,46.2527,13447.0
2021-02-04 13:00:00,52.29,52.32,52.28,52.3,8249.0,46.2527,46.2792,46.2438,46.2615,8249.0
2021-02-04 13:10:00,52.3,52.34,52.27,52.32,13066.0,46.2615,46.2969,46.235,46.2792,13066.0
2021-02-04 13:20:00,52.33,52.38,52.31,52.38,18334.0,46.2881,46.3323,46.2704,46.3323,18334.0
2021-02-04 13:30:00,52.37,52.44,52.37,52.4,14277.0,46.3234,46.3854,46.3234,46.35,14277.0
2021-02-04 13:40:00,52.42,52.45,52.39,52.44,14061.0,46.3677,46.3942,46.3411,46.3854,14061.0
2021-02-04 13:50:00,52.44,52.49,52.43,52.45,26814.0,46.3854,46.4296,46.3765,46.3942,26814.0
2021-02-04 14:00:00,52.45,52.47,52.4,52.47,15419.0,46.3942,46.4119,46.35,46.4119,15419.0
2021-02-04 14:10:00,52.46,52.46,52.38,52.42,22310.0,46.403,46.403,46.3323,46.3677,22310.0
2021-02-04 14:20:00,52.43,52.43,52.38,52.41,17720.0,46.3765,46.3765,46.3323,46.3588,17720.0
2021-02-04 14:30:00,52.42,52.5,52.41,52.49,22766.0,46.3677,46.4384,46.3588,46.4296,22766.0
2021-02-04 14:40:00,52.5,52.5,52.45,52.48,19598.0,46.4384,46.4384,46.3942,46.4207,19598.0
2021-02-04 14:50:00,52.47,52.5,52.45,52.48,17652.0,46.4119,46.4384,46.3942,46.4207,17652.0
2021-02-04 15:00:00,52.48,52.5,52.42,52.49,30095.0,46.4207,46.4384,46.3677,46.4296,30095.0
2021-02-04 15:10:00,52.48,52.48,52.38,52.39,25560.0,46.4207,46.4207,46.3323,46.3411,25560.0
2021-02-04 15:20:00,52.39,52.4,52.29,52.3,38046.0,46.3411,46.35,46.2527,46.2615,38046.0
2021-02-04 15:30:00,52.3,52.41,52.28,52.32,55470.0,46.2615,46.3588,46.2438,46.2792,55470.0
2021-02-04 15:40:00,52.32,52.43,52.31,52.38,60818.0,46.2792,46.3765,46.2704,46.3323,60818.0
2021-02-04 15:50:00,52.37,52.53,52.35,52.53,239419.0,46.3234,46.465,46.3057,46.465,239419.0
2021-02-05 09:30:00,53.03,53.24,52.8,53.06,98782.0,46.9072,47.093,46.7038,46.9338,98782.0
2021-02-05 09:40:00,53.07,53.15,52.89,52.96,58324.0,46.9426,47.0134,46.7834,46.8453,58324.0
2021-02-05 09:50:00,52.98,53.05,52.84,52.96,24380.0,46.863,46.9249,46.7392,46.8453,24380.0
2021-02-05 10:00:00,52.94,52.94,52.68,52.69,24909.0,46.8276,46.8276,46.5976,46.6065,24909.0
2021-02-05 10:10:00,52.7,52.8,52.69,52.72,24968.0,46.6153,46.7038,46.6065,46.633,24968.0
2021-02-05 10:20:00,52.73,52.99,52.71,52.89,19452.0,46.6419,46.8718,46.6242,46.7834,19452.0
2021-02-05 10:30:00,52.89,53.07,52.88,53.04,38015.0,46.7834,46.9426,46.7745,46.9161,38015.0
2021-02-05 10:40:00,53.05,53.08,52.98,52.98,27140.0,46.9249,46.9515,46.863,46.863,27140.0
2021-02-05 10:50:00,52.98,52.99,52.81,52.85,37910.0,46.863,46.8718,46.7126,46.748,37910.0
2021-02-05 11:00:00,52.85,52.85,52.7,52.74,40411.0,46.748,46.748,46.6153,46.6507,40411.0
2021-02-05 11:10:00,52.73,52.92,52.72,52.91,24067.0,46.6419,46.8099,46.633,46.8011,24067.0
2021-02-05 11:20:00,52.92,53.03,52.92,53.02,15464.0,46.8099,46.9072,46.8099,46.8984,15464.0
2021-02-05 11:30:00,53.02,53.12,53.0,53.0,19853.0,46.8984,46.9868,46.8807,46.8807,19853.0
2021-02-05 11:40:00,53.02,53.03,52.93,52.94,11479.0,46.8984,46.9072,46.8188,46.8276,11479.0
2021-02-05 11:50:00,52.94,52.96,52.9,52.96,23328.0,46.8276,46.8453,46.7922,46.8453,23328.0
2021-02-05 12:00:00,52.95,52.97,52.92,52.96,43921.0,46.8365,46.8542,46.8099,46.8453,43921.0
2021-02-05 12:10:00,52.95,53.13,52.93,53.06,23056.0,46.8365,46.9957,46.8188,46.9338,23056.0
2021-02-05 12:20:00,53.06,53.08,52.98,53.02,19095.0,46.9338,46.9515,46.863,46.8984,19095.0
2021-02-05 12:30:00,53.02,53.13,53.0,53.11,20053.0,46.8984,46.9957,46.8807,46.978,20053.0
2021-02-05 12:40:00,53.1,53.17,53.09,53.16,15705.0,46.9691,47.0311,46.9603,47.0222,15705.0
2021-02-05 12:50:00,53.16,53.22,53.11,53.22,25862.0,47.0222,47.0753,46.978,47.0753,25862.0
2021-02-05 13:00:00,53.23,53.23,53.09,53.12,17632.0,47.0841,47.0841,46.9603,46.9868,17632.0
2021-02-05 13:10:00,53.12,53.2,53.12,53.19,17916.0,46.9868,47.0576,46.9868,47.0488,17916.0
2021-02-05 13:20:00,53.19,53.19,53.09,53.11,19554.0,47.0488,47.0488,46.9603,46.978,19554.0
2021-02-05 13:30:00,53.09,53.13,53.07,53.09,13316.0,46.9603,46.9957,46.9426,46.9603,13316.0
2021-02-05 13:40:00,53.09,53.1,53.02,53.03,12307.0,46.9603,46.9691,46.8984,46.9072,12307.0
2021-02-05 13:50:00,53.04,53.07,53.02,53.03,11964.0,46.9161,46.9426,46.8984,46.9072,11964.0
2021-02-05 14:00:00,53.03,53.05,52.94,52.96,14348.0,46.9072,46.9249,46.8276,46.8453,14348.0
2021-02-05 14:10:00,52.95,53.0,52.94,52.98,19655.0,46.8365,46.8807,46.8276,46.863,19655.0
2021-02-05 14:20:00,52.98,53.11,52.95,53.11,25454.0,46.863,46.978,46.8365,46.978,25454.0
2021-02-05 14:30:00,53.11,53.23,53.1,53.2,39283.0,46.978,47.0841,46.9691,47.0576,39283.0
2021-02-05 14:40:00,53.21,53.24,53.14,53.18,40671.0,47.0664,47.093,47.0045,47.0399,40671.0
2021-02-05 14:50:00,53.18,53.18,52.99,53.0,23992.0,47.0399,47.0399,46.8718,46.8807,23992.0
2021-02-05 15:00:00,53.02,53.03,52.95,53.01,21329.0,46.8984,46.9072,46.8365,46.8895,21329.0
2021-02-05 15:10:00,53.01,53.04,52.99,53.02,43446.0,46.8895,46.9161,46.8718,46.8984,43446.0
2021-02-05 15:20:00,53.01,53.08,52.93,53.08,56423.0,46.8895,46.9515,46.8188,46.9515,56423.0
2021-02-05 15:30:00,53.08,53.13,53.02,53.1,55352.0,46.9515,46.9957,46.8984,46.9691,55352.0
2021-02-05 15:40:00,53.1,53.11,53.04,53.04,69297.0,46.9691,46.978,46.9161,46.9161,69297.0
2021-02-05 15:50:00,53.04,53.31,53.02,53.3,331803.0,46.9161,47.1549,46.8984,47.1461,331803.0
2021-02-08 09:30:00,53.3,53.5,53.13,53.37,116366.0,47.4712,47.6493,47.3198,47.5335,116366.0
2021-02-08 09:40:00,53.35,53.54,53.34,53.53,34118.0,47.5157,47.685,47.5068,47.676,34118.0
2021-02-08 09:50:00,53.57,53.59,53.46,53.54,25490.0,47.7117,47.7295,47.6137,47.685,25490.0
2021-02-08 10:00:00,53.55,53.69,53.52,53.56,24600.0,47.6939,47.8186,47.6671,47.7028,24600.0
2021-02-08 10:10:00,53.55,53.75,53.54,53.72,36625.0,47.6939,47.872,47.685,47.8453,36625.0
2021-02-08 10:20:00,53.74,53.81,53.69,53.79,18741.0,47.8631,47.9254,47.8186,47.9076,18741.0
2021-02-08 10:30:00,53.79,53.81,53.69,53.8,20602.0,47.9076,47.9254,47.8186,47.9165,20602.0
2021-02-08 10:40:00,53.77,53.82,53.73,53.75,14477.0,47.8898,47.9343,47.8542,47.872,14477.0
2021-02-08 10:50:00,53.76,53.78,53.61,53.64,25845.0,47.8809,47.8987,47.7473,47.774,25845.0
2021-02-08 11:00:00,53.63,53.74,53.63,53.64,42106.0,47.7651,47.8631,47.7651,47.774,42106.0
2021-02-08 11:10:00,53.63,53.66,53.53,53.54,40898.0,47.7651,47.7918,47.676,47.685,40898.0
2021-02-08 11:20:00,53.55,53.65,53.52,53.65,23036.0,47.6939,47.7829,47.6671,47.7829,23036.0
2021-02-08 11:30:00,53.67,53.71,53.6,53.64,19977.0,47.8007,47.8364,47.7384,47.774,19977.0
2021-02-08 11:40:00,53.66,53.72,53.62,53.72,26050.0,47.7918,47.8453,47.7562,47.8453,26050.0
2021-02-08 11:50:00,53.73,53.73,53.61,53.61,15165.0,47.8542,47.8542,47.7473,47.7473,15165.0
2021-02-08 12:00:00,53.59,53.66,53.52,53.66,16564.0,47.7295,47.7918,47.6671,47.7918,16564.0
2021-02-08 12:10:00,53.66,53.68,53.51,53.53,27633.0,47.7918,47.8096,47.6582,47.676,27633.0
2021-02-08 12:20:00,53.54,53.54,53.36,53.44,35433.0,47.685,47.685,47.5246,47.5959,35433.0
2021-02-08 12:30:00,53.44,53.44,53.28,53.32,35923.0,47.5959,47.5959,47.4534,47.489,35923.0
2021-02-08 12:40:00,53.32,53.4,53.25,53.38,29653.0,47.489,47.5603,47.4267,47.5425,29653.0
2021-02-08 12:50:00,53.39,53.45,53.36,53.43,19074.0,47.5514,47.6048,47.5246,47.587,19074.0
2021-02-08 13:00:00,53.43,53.44,53.4,53.42,17250.0,47.587,47.5959,47.5603,47.5781,17250.0
2021-02-08 13:10:00,53.42,53.48,53.38,53.44,26323.0,47.5781,47.6315,47.5425,47.5959,26323.0
2021-02-08 13:20:00,53.45,53.45,53.34,53.35,29851.0,47.6048,47.6048,47.5068,47.5157,29851.0
2021-02-08 13:30:00,53.36,53.39,53.29,53.31,20754.0,47.5246,47.5514,47.4623,47.4801,20754.0
2021-02-08 13:40:00,53.32,53.41,53.24,53.27,39600.0,47.489,47.5692,47.4178,47.4445,39600.0
2021-02-08 13:50:00,53.27,53.28,53.2,53.22,29983.0,47.4445,47.4534,47.3821,47.4,29983.0
2021-02-08 14:00:00,53.23,53.35,53.23,53.26,20893.0,47.4089,47.5157,47.4089,47.4356,20893.0
2021-02-08 14:10:00,53.28,53.34,53.28,53.28,24926.0,47.4534,47.5068,47.4534,47.4534,24926.0
2021-02-08 14:20:00,53.27,53.37,53.25,53.36,20003.0,47.4445,47.5335,47.4267,47.5246,20003.0
2021-02-08 14:30:00,53.36,53.36,53.3,53.3,21512.0,47.5246,47.5246,47.4712,47.4712,21512.0
2021-02-08 14:40:00,53.31,53.34,53.28,53.31,24327.0,47.4801,47.5068,47.4534,47.4801,24327.0
2021-02-08 14:50:00,53.31,53.38,53.27,53.37,30104.0,47.4801,47.5425,47.4445,47.5335,30104.0
2021-02-08 15:00:00,53.38,53.44,53.37,53.39,22269.0,47.5425,47.5959,47.5335,47.5514,22269.0
2021-02-08 15:10:00,53.38,53.47,53.37,53.44,30082.0,47.5425,47.6226,47.5335,47.5959,30082.0
2021-02-08 15:20:00,53.44,53.47,53.33,53.42,48580.0,47.5959,47.6226,47.4979,47.5781,48580.0
2021-02-08 15:30:00,53.41,53.47,53.33,53.39,59410.0,47.5692,47.6226,47.4979,47.5514,59410.0
2021-02-08 15:40:00,53.4,53.46,53.37,53.45,71037.0,47.5603,47.6137,47.5335,47.6048,71037.0
2021-02-08 15:50:00,53.44,53.67,53.42,53.62,373274.0,47.5959,47.8007,47.5781,47.7562,373274.0
2021-02-09 09:30:00,53.75,53.83,53.48,53.6,52445.0,47.872,47.9432,47.6315,47.7384,52445.0
2021-02-09 09:40:00,53.59,53.9,53.58,53.9,38276.0,47.7295,48.0056,47.7206,48.0056,38276.0
2021-02-09 09:50:00,53.9,53.94,53.82,53.83,35434.0,48.0056,48.0412,47.9343,47.9432,35434.0
2021-02-09 10:00:00,53.83,53.83,53.68,53.76,26895.0,47.9432,47.9432,47.8096,47.8809,26895.0
2021-02-09 10:10:00,53.76,53.76,53.69,53.75,30326.0,47.8809,47.8809,47.8186,47.872,30326.0
2021-02-09 10:20:00,53.75,53.76,53.55,53.62,31677.0,47.872,47.8809,47.6939,47.7562,31677.0
2021-02-09 10:30:00,53.6,53.6,53.5,53.55,14595.0,47.7384,47.7384,47.6493,47.6939,14595.0
2021-02-09 10:40:00,53.55,53.64,53.53,53.55,32060.0,47.6939,47.774,47.676,47.6939,32060.0
2021-02-09 10:50:00,53.55,53.62,53.5,53.58,16384.0,47.6939,47.7562,47.6493,47.7206,16384.0
2021-02-09 11:00:00,53.56,53.57,53.46,53.46,18295.0,47.7028,47.7117,47.6137,47.6137,18295.0
2021-02-09 11:10:00,53.46,53.6,53.37,53.6,31657.0,47.6137,47.7384,47.5335,47.7384,31657.0
2021-02-09 11:20:00,53.6,53.81,53.6,53.79,16659.0,47.7384,47.9254,47.7384,47.9076,16659.0
2021-02-09 11:30:00,53.79,53.84,53.72,53.84,10453.0,47.9076,47.9521,47.8453,47.9521,10453.0
2021-02-09 11:40:00,53.84,53.84,53.78,53.83,9973.0,47.9521,47.9521,47.8987,47.9432,9973.0
2021-02-09 11:50:00,53.82,53.93,53.8,53.91,16658.0,47.9343,48.0323,47.9165,48.0145,16658.0
2021-02-09 12:00:00,53.92,54.11,53.92,54.07,62107.0,48.0234,48.1926,48.0234,48.157,62107.0
2021-02-09 12:10:00,54.08,54.2,54.07,54.2,22083.0,48.1659,48.2728,48.157,48.2728,22083.0
2021-02-09 12:20:00,54.23,54.45,54.2,54.42,48938.0,48.2995,48.4954,48.2728,48.4687,48938.0
2021-02-09 12:30:00,54.43,54.47,54.36,54.4,22033.0,48.4776,48.5133,48.4153,48.4509,22033.0
2021-02-09 12:40:00,54.39,54.53,54.38,54.53,23133.0,48.442,48.5667,48.4331,48.5667,23133.0
2021-02-09 12:50:00,54.54,54.61,54.52,54.57,39435.0,48.5756,48.6379,48.5578,48.6023,39435.0
2021-02-09 13:00:00,54.59,54.6,54.47,54.49,25964.0,48.6201,48.629,48.5133,48.5311,25964.0
2021-02-09 13:10:00,54.49,54.55,54.44,54.54,19463.0,48.5311,48.5845,48.4865,48.5756,19463.0
2021-02-09 13:20:00,54.54,54.57,54.5,54.52,17902.0,48.5756,48.6023,48.54,48.5578,17902.0
2021-02-09 13:30:00,54.51,54.53,54.49,54.49,24285.0,48.5489,48.5667,48.5311,48.5311,24285.0
2021-02-09 13:40:00,54.49,54.53,54.48,54.52,17536.0,48.5311,48.5667,48.5222,48.5578,17536.0
2021-02-09 13:50:00,54.52,54.65,54.52,54.55,25349.0,48.5578,48.6736,48.5578,48.5845,25349.0
2021-02-09 14:00:00,54.54,54.67,54.54,54.64,29689.0,48.5756,48.6914,48.5756,48.6647,29689.0
2021-02-09 14:10:00,54.63,54.7,54.6,54.61,28657.0,48.6558,48.7181,48.629,48.6379,28657.0
2021-02-09 14:20:00,54.6,54.61,54.51,54.52,30864.0,48.629,48.6379,48.5489,48.5578,30864.0
2021-02-09 14:30:00,54.52,54.54,54.47,54.53,23399.0,48.5578,48.5756,48.5133,48.5667,23399.0
2021-02-09 14:40:00,54.52,54.52,54.45,54.48,25996.0,48.5578,48.5578,48.4954,48.5222,25996.0
2021-02-09 14:50:00,54.48,54.49,54.38,54.41,66207.0,48.5222,48.5311,48.4331,48.4598,66207.0
2021-02-09 15:00:00,54.4,54.42,54.34,54.34,38610.0,48.4509,48.4687,48.3975,48.3975,38610.0
2021-02-09 15:10:00,54.35,54.44,54.34,54.42,47769.0,48.4064,48.4865,48.3975,48.4687,47769.0
2021-02-09 15:20:00,54.41,54.41,54.31,54.4,38531.0,48.4598,48.4598,48.3707,48.4509,38531.0
2021-02-09 15:30:00,54.4,54.48,54.37,54.41,43953.0,48.4509,48.5222,48.4242,48.4598,43953.0
2021-02-09 15:40:00,54.41,54.42,54.36,54.38,52211.0,48.4598,48.4687,48.4153,48.4331,52211.0
2021-02-09 15:50:00,54.38,54.48,54.34,54.48,222538.0,48.4331,48.5222,48.3975,48.5222,222538.0
2021-02-10 09:30:00,54.75,54.84,54.34,54.63,85356.0,48.7626,48.8428,48.3975,48.6558,85356.0
2021-02-10 09:40:00,54.61,54.72,54.45,54.65,34606.0,48.6379,48.7359,48.4954,48.6736,34606.0
2021-02-10 09:50:00,54.65,54.89,54.62,54.84,45912.0,48.6736,48.8873,48.6468,48.8428,45912.0
2021-02-10 10:00:00,54.87,54.94,54.77,54.86,38695.0,48.8695,48.9319,48.7804,48.8606,38695.0
2021-02-10 10:10:00,54.85,54.86,54.53,54.53,25813.0,48.8517,48.8606,48.5667,48.5667,25813.0
2021-02-10 10:20:00,54.48,54.61,54.35,54.39,36944.0,48.5222,48.6379,48.4064,48.442,36944.0
2021-02-10 10:30:00,54.37,54.43,54.11,54.15,49656.0,48.4242,48.4776,48.1926,48.2282,49656.0
2021-02-10 10:40:00,54.16,54.28,54.05,54.21,39132.0,48.2372,48.344,48.1392,48.2817,39132.0
2021-02-10 10:50:00,54.22,54.29,54.14,54.28,39919.0,48.2906,48.3529,48.2193,48.344,39919.0
2021-02-10 11:00:00,54.27,54.35,54.24,54.29,41357.0,48.3351,48.4064,48.3084,48.3529,41357.0
2021-02-10 11:10:00,54.3,54.44,54.3,54.44,48159.0,48.3618,48.4865,48.3618,48.4865,48159.0
2021-02-10 11:20:00,54.45,54.46,54.25,54.25,18714.0,48.4954,48.5043,48.3173,48.3173,18714.0
2021-02-10 11:30:00,54.26,54.32,54.11,54.27,25974.0,48.3262,48.3797,48.1926,48.3351,25974.0
2021-02-10 11:40:00,54.26,54.38,54.26,54.37,25095.0,48.3262,48.4331,48.3262,48.4242,25095.0
2021-02-10 11:50:00,54.36,54.48,54.35,54.43,14334.0,48.4153,48.5222,48.4064,48.4776,14334.0
2021-02-10 12:00:00,54.43,54.43,54.09,54.11,26216.0,48.4776,48.4776,48.1748,48.1926,26216.0
2021-02-10 12:10:00,54.12,54.21,54.09,54.2,22987.0,48.2015,48.2817,48.1748,48.2728,22987.0
2021-02-10 12:20:00,54.19,54.21,54.09,54.18,21603.0,48.2639,48.2817,48.1748,48.255,21603.0
2021-02-10 12:30:00,54.17,54.26,54.15,54.23,15153.0,48.2461,48.3262,48.2282,48.2995,15153.0
2021-02-10 12:40:00,54.24,54.3,54.22,54.29,21178.0,48.3084,48.3618,48.2906,48.3529,21178.0
2021-02-10 12:50:00,54.29,54.33,54.23,54.24,22179.0,48.3529,48.3886,48.2995,48.3084,22179.0
2021-02-10 13:00:00,54.23,54.32,54.2,54.3,12884.0,48.2995,48.3797,48.2728,48.3618,12884.0
2021-02-10 13:10:00,54.3,54.31,54.18,54.23,14165.0,48.3618,48.3707,48.255,48.2995,14165.0
2021-02-10 13:20:00,54.22,54.29,54.22,54.25,30765.0,48.2906,48.3529,48.2906,48.3173,30765.0
2021-02-10 13:30:00,54.25,54.3,54.24,54.28,22764.0,48.3173,48.3618,48.3084,48.344,22764.0
2021-02-10 13:40:00,54.28,54.29,54.2,54.2,20108.0,48.344,48.3529,48.2728,48.2728,20108.0
2021-02-10 13:50:00,54.2,54.27,54.19,54.27,19850.0,48.2728,48.3351,48.2639,48.3351,19850.0
2021-02-10 14:00:00,54.27,54.39,54.22,54.33,23838.0,48.3351,48.442,48.2906,48.3886,23838.0
2021-02-10 14:10:00,54.33,54.48,54.33,54.47,15720.0,48.3886,48.5222,48.3886,48.5133,15720.0
2021-02-10 14:20:00,54.46,54.47,54.31,54.46,24387.0,48.5043,48.5133,48.3707,48.5043,24387.0
2021-02-10 14:30:00,54.48,54.57,54.45,54.54,38145.0,48.5222,48.6023,48.4954,48.5756,38145.0
2021-02-10 14:40:00,54.54,54.64,54.54,54.6,22434.0,48.5756,48.6647,48.5756,48.629,22434.0
2021-02-10 14:50:00,54.6,54.69,54.57,54.69,37714.0,48.629,48.7092,48.6023,48.7092,37714.0
2021-02-10 15:00:00,54.69,54.74,54.64,54.67,33987.0,48.7092,48.7537,48.6647,48.6914,33987.0
2021-02-10 15:10:00,54.66,54.71,54.6,54.62,32343.0,48.6825,48.727,48.629,48.6468,32343.0
2021-02-10 15:20:00,54.6,54.63,54.48,54.52,37413.0,48.629,48.6558,48.5222,48.5578,37413.0
2021-02-10 15:30:00,54.52,54.56,54.47,54.47,45474.0,48.5578,48.5934,48.5133,48.5133,45474.0
2021-02-10 15:40:00,54.48,54.5,54.37,54.4,59565.0,48.5222,48.54,48.4242,48.4509,59565.0
2021-02-10 15:50:00,54.4,54.48,54.37,54.47,156591.0,48.4509,48.5222,48.4242,48.5133,156591.0
2021-02-11 09:30:00,54.48,54.49,53.96,54.3,107297.0,48.5222,48.5311,48.059,48.3618,107297.0
2021-02-11 09:40:00,54.29,54.54,54.16,54.45,16468.0,48.3529,48.5756,48.2372,48.4954,16468.0
2021-02-11 09:50:00,54.44,54.47,54.28,54.45,13171.0,48.4865,48.5133,48.344,48.4954,13171.0
2021-02-11 10:00:00,54.44,54.5,54.32,54.45,16322.0,48.4865,48.54,48.3797,48.4954,16322.0
2021-02-11 10:10:00,54.46,54.54,54.36,54.39,14336.0,48.5043,48.5756,48.4153,48.442,14336.0
2021-02-11 10:20:00,54.4,54.48,54.37,54.48,30684.0,48.4509,48.5222,48.4242,48.5222,30684.0
2021-02-11 10:30:00,54.48,54.74,54.43,54.71,59344.0,48.5222,48.7537,48.4776,48.727,59344.0
2021-02-11 10:40:00,54.68,54.73,54.67,54.68,7515.0,48.7003,48.7448,48.6914,48.7003,7515.0
2021-02-11 10:50:00,54.71,54.73,54.63,54.63,11339.0,48.727,48.7448,48.6558,48.6558,11339.0
2021-02-11 11:00:00,54.64,54.66,54.46,54.52,9013.0,48.6647,48.6825,48.5043,48.5578,9013.0
2021-02-11 11:10:00,54.5,54.5,54.42,54.44,15242.0,48.54,48.54,48.4687,48.4865,15242.0
2021-02-11 11:20:00,54.45,54.51,54.42,54.51,10592.0,48.4954,48.5489,48.4687,48.5489,10592.0
2021-02-11 11:30:00,54.52,54.64,54.52,54.61,8700.0,48.5578,48.6647,48.5578,48.6379,8700.0
2021-02-11 11:40:00,54.62,54.65,54.57,54.62,14405.0,48.6468,48.6736,48.6023,48.6468,14405.0
2021-02-11 11:50:00,54.62,54.66,54.54,54.58,8363.0,48.6468,48.6825,48.5756,48.6112,8363.0
2021-02-11 12:00:00,54.59,54.59,54.5,54.51,9383.0,48.6201,48.6201,48.54,48.5489,9383.0
2021-02-11 12:10:00,54.5,54.55,54.36,54.36,14599.0,48.54,48.5845,48.4153,48.4153,14599.0
2021-02-11 12:20:00,54.35,54.38,54.17,54.2,34680.0,48.4064,48.4331,48.2461,48.2728,34680.0
2021-02-11 12:30:00,54.2,54.34,54.19,54.29,84384.0,48.2728,48.3975,48.2639,48.3529,84384.0
2021-02-11 12:40:00,54.3,54.38,54.18,54.38,27472.0,48.3618,48.4331,48.255,48.4331,27472.0
2021-02-11 12:50:00,54.39,54.53,54.37,54.52,14808.0,48.442,48.5667,48.4242,48.5578,14808.0
2021-02-11 13:00:00,54.54,54.56,54.47,54.47,15638.0,48.5756,48.5934,48.5133,48.5133,15638.0
2021-02-11 13:10:00,54.47,54.57,54.44,54.55,10994.0,48.5133,48.6023,48.4865,48.5845,10994.0
2021-02-11 13:20:00,54.55,54.66,54.55,54.64,19019.0,48.5845,48.6825,48.5845,48.6647,19019.0
2021-02-11 13:30:00,54.65,54.72,54.62,54.72,14017.0,48.6736,48.7359,48.6468,48.7359,14017.0
2021-02-11 13:40:00,54.72,54.77,54.65,54.69,15939.0,48.7359,48.7804,48.6736,48.7092,15939.0
2021-02-11 13:50:00,54.7,54.72,54.64,54.66,12134.0,48.7181,48.7359,48.6647,48.6825,12134.0
2021-02-11 14:00:00,54.64,54.66,54.51,54.51,28780.0,48.6647,48.6825,48.5489,48.5489,28780.0
2021-02-11 14:10:00,54.52,54.62,54.5,54.6,21536.0,48.5578,48.6468,48.54,48.629,21536.0
2021-02-11 14:20:00,54.61,54.64,54.57,54.6,23185.0,48.6379,48.6647,48.6023,48.629,23185.0
2021-02-11 14:30:00,54.61,54.64,54.52,54.52,15123.0,48.6379,48.6647,48.5578,48.5578,15123.0
2021-02-11 14:40:00,54.54,54.7,54.52,54.68,13795.0,48.5756,48.7181,48.5578,48.7003,13795.0
2021-02-11 14:50:00,54.68,54.72,54.62,54.66,40363.0,48.7003,48.7359,48.6468,48.6825,40363.0
2021-02-11 15:00:00,54.66,54.77,54.65,54.73,16295.0,48.6825,48.7804,48.6736,48.7448,16295.0
2021-02-11 15:10:00,54.73,54.79,54.69,54.71,15021.0,48.7448,48.7983,48.7092,48.727,15021.0
2021-02-11 15:20:00,54.71,54.76,54.68,54.68,29519.0,48.727,48.7715,48.7003,48.7003,29519.0
2021-02-11 15:30:00,54.69,54.74,54.67,54.69,40999.0,48.7092,48.7537,48.6914,48.7092,40999.0
2021-02-11 15:40:00,54.7,54.87,54.68,54.83,54421.0,48.7181,48.8695,48.7003,48.8339,54421.0
2021-02-11 15:50:00,54.83,54.95,54.81,54.93,159302.0,48.8339,48.9408,48.8161,48.9229,159302.0
2021-02-12 09:30:00,54.99,54.99,54.7,54.79,61774.0,48.9764,48.9764,48.7181,48.7983,61774.0
2021-02-12 09:40:00,54.82,54.98,54.8,54.96,15039.0,48.825,48.9675,48.8072,48.9497,15039.0
2021-02-12 09:50:00,54.97,54.98,54.79,54.86,16122.0,48.9586,48.9675,48.7983,48.8606,16122.0
2021-02-12 10:00:00,54.86,55.18,54.86,55.17,137670.0,48.8606,49.1456,48.8606,49.1367,137670.0
2021-02-12 10:10:00,55.17,55.26,55.04,55.19,23854.0,49.1367,49.2169,49.0209,49.1545,23854.0
2021-02-12 10:20:00,55.19,55.25,55.08,55.11,31982.0,49.1545,49.208,49.0565,49.0833,31982.0
2021-02-12 10:30:00,55.11,55.33,55.04,55.33,66938.0,49.0833,49.2792,49.0209,49.2792,66938.0
2021-02-12 10:40:00,55.35,55.38,55.28,55.35,21913.0,49.297,49.3237,49.2347,49.297,21913.0
2021-02-12 10:50:00,55.34,55.37,55.22,55.23,22654.0,49.2881,49.3148,49.1812,49.1901,22654.0
2021-02-12 11:00:00,55.23,55.37,55.21,55.37,40806.0,49.1901,49.3148,49.1723,49.3148,40806.0
2021-02-12 11:10:00,55.36,55.46,55.34,55.38,56200.0,49.3059,49.395,49.2881,49.3237,56200.0
2021-02-12 11:20:00,55.38,55.4,55.18,55.26,15277.0,49.3237,49.3415,49.1456,49.2169,15277.0
2021-02-12 11:30:00,55.25,55.3,55.2,55.26,26870.0,49.208,49.2525,49.1634,49.2169,26870.0
2021-02-12 11:40:00,55.25,55.34,55.23,55.33,15716.0,49.208,49.2881,49.1901,49.2792,15716.0
2021-02-12 11:50:00,55.33,55.35,55.31,55.34,13660.0,49.2792,49.297,49.2614,49.2881,13660.0
2021-02-12 12:00:00,55.34,55.39,55.33,55.37,17130.0,49.2881,49.3326,49.2792,49.3148,17130.0
2021-02-12 12:10:00,55.37,55.43,55.35,55.41,26494.0,49.3148,49.3683,49.297,49.3505,26494.0
2021-02-12 12:20:00,55.41,55.44,55.38,55.44,16859.0,49.3505,49.3772,49.3237,49.3772,16859.0
2021-02-12 12:30:00,55.45,55.47,55.4,55.45,44393.0,49.3861,49.4039,49.3415,49.3861,44393.0
2021-02-12 12:40:00,55.45,55.58,55.44,55.57,33211.0,49.3861,49.5019,49.3772,49.493,33211.0
2021-02-12 12:50:00,55.57,55.6,55.5,55.55,21197.0,49.493,49.5197,49.4306,49.4751,21197.0
2021-02-12 13:00:00,55.54,55.58,55.41,55.45,22528.0,49.4662,49.5019,49.3505,49.3861,22528.0
2021-02-12 13:10:00,55.45,55.5,55.38,55.4,36852.0,49.3861,49.4306,49.3237,49.3415,36852.0
2021-02-12 13:20:00,55.37,55.4,55.35,55.39,35793.0,49.3148,49.3415,49.297,49.3326,35793.0
2021-02-12 13:30:00,55.38,55.47,55.38,55.38,19692.0,49.3237,49.4039,49.3237,49.3237,19692.0
2021-02-12 13:40:00,55.39,55.41,55.35,55.36,19738.0,49.3326,49.3505,49.297,49.3059,19738.0
2021-02-12 13:50:00,55.35,55.35,55.25,55.33,27972.0,49.297,49.297,49.208,49.2792,27972.0
2021-02-12 14:00:00,55.33,55.34,55.25,55.3,22373.0,49.2792,49.2881,49.208,49.2525,22373.0
2021-02-12 14:10:00,55.3,55.32,55.27,55.3,27600.0,49.2525,49.2703,49.2258,49.2525,27600.0
2021-02-12 14:20:00,55.29,55.31,55.26,55.3,19477.0,49.2436,49.2614,49.2169,49.2525,19477.0
2021-02-12 14:30:00,55.3,55.35,55.28,55.3,25197.0,49.2525,49.297,49.2347,49.2525,25197.0
2021-02-12 14:40:00,55.3,55.34,55.27,55.3,17071.0,49.2525,49.2881,49.2258,49.2525,17071.0
2021-02-12 14:50:00,55.3,55.32,55.24,55.28,49172.0,49.2525,49.2703,49.199,49.2347,49172.0
2021-02-12 15:00:00,55.28,55.32,55.26,55.31,33044.0,49.2347,49.2703,49.2169,49.2614,33044.0
2021-02-12 15:10:00,55.31,55.31,55.25,55.29,33163.0,49.2614,49.2614,49.208,49.2436,33163.0
2021-02-12 15:20:00,55.29,55.48,55.28,55.48,32882.0,49.2436,49.4128,49.2347,49.4128,32882.0
2021-02-12 15:30:00,55.48,55.58,55.44,55.55,58917.0,49.4128,49.5019,49.3772,49.4751,58917.0
2021-02-12 15:40:00,55.55,55.57,55.5,55.55,60674.0,49.4751,49.493,49.4306,49.4751,60674.0
2021-02-12 15:50:00,55.56,55.77,55.55,55.72,240102.0,49.4841,49.6711,49.4751,49.6266,240102.0
2021-02-16 09:30:00,56.06,56.11,55.8,56.11,185497.0,49.9294,49.9739,49.6978,49.9739,185497.0
2021-02-16 09:40:00,56.09,56.31,56.0,56.19,46425.0,49.9561,50.152,49.8759,50.0452,46425.0
2021-02-16 09:50:00,56.18,56.46,56.15,56.46,53517.0,50.0362,50.2856,50.0095,50.2856,53517.0
2021-02-16 10:00:00,56.46,56.52,56.33,56.52,39320.0,50.2856,50.3391,50.1698,50.3391,39320.0
2021-02-16 10:10:00,56.53,56.61,56.46,56.6,104994.0,50.348,50.4192,50.2856,50.4103,104994.0
2021-02-16 10:20:00,56.6,56.82,56.58,56.81,43645.0,50.4103,50.6063,50.3925,50.5974,43645.0
2021-02-16 10:30:00,56.82,56.91,56.71,56.74,64536.0,50.6063,50.6864,50.5083,50.535,64536.0
2021-02-16 10:40:00,56.72,56.78,56.36,56.38,32962.0,50.5172,50.5706,50.1966,50.2144,32962.0
2021-02-16 10:50:00,56.39,56.48,56.32,56.33,34162.0,50.2233,50.3034,50.1609,50.1698,34162.0
2021-02-16 11:00:00,56.34,56.42,56.28,56.3,37376.0,50.1788,50.25,50.1253,50.1431,37376.0
2021-02-16 11:10:00,56.3,56.45,56.27,56.45,21444.0,50.1431,50.2767,50.1164,50.2767,21444.0
2021-02-16 11:20:00,56.43,56.52,56.27,56.36,34466.0,50.2589,50.3391,50.1164,50.1966,34466.0
2021-02-16 11:30:00,56.36,56.57,56.31,56.57,29739.0,50.1966,50.3836,50.152,50.3836,29739.0
2021-02-16 11:40:00,56.58,56.62,56.44,56.47,21780.0,50.3925,50.4281,50.2678,50.2945,21780.0
2021-02-16 11:50:00,56.46,56.54,56.36,56.5,32771.0,50.2856,50.3569,50.1966,50.3213,32771.0
2021-02-16 12:00:00,56.49,56.59,56.46,56.46,23355.0,50.3123,50.4014,50.2856,50.2856,23355.0
2021-02-16 12:10:00,56.46,56.63,56.44,56.52,37644.0,50.2856,50.437,50.2678,50.3391,37644.0
2021-02-16 12:20:00,56.51,56.6,56.49,56.59,18463.0,50.3302,50.4103,50.3123,50.4014,18463.0
2021-02-16 12:30:00,56.6,56.6,56.5,56.5,20969.0,50.4103,50.4103,50.3213,50.3213,20969.0
2021-02-16 12:40:00,56.52,56.52,56.41,56.46,29917.0,50.3391,50.3391,50.2411,50.2856,29917.0
2021-02-16 12:50:00,56.45,56.48,56.38,56.43,37534.0,50.2767,50.3034,50.2144,50.2589,37534.0
2021-02-16 13:00:00,56.43,56.43,56.34,56.36,21089.0,50.2589,50.2589,50.1788,50.1966,21089.0
2021-02-16 13:10:00,56.36,56.36,56.17,56.22,32778.0,50.1966,50.1966,50.0273,50.0719,32778.0
2021-02-16 13:20:00,56.22,56.39,56.22,56.37,40235.0,50.0719,50.2233,50.0719,50.2055,40235.0
2021-02-16 13:30:00,56.38,56.44,56.35,56.36,24188.0,50.2144,50.2678,50.1877,50.1966,24188.0
2021-02-16 13:40:00,56.34,56.37,56.23,56.36,29740.0,50.1788,50.2055,50.0808,50.1966,29740.0
2021-02-16 13:50:00,56.36,56.39,56.34,56.37,25709.0,50.1966,50.2233,50.1788,50.2055,25709.0
2021-02-16 14:00:00,56.37,56.43,56.26,56.27,16146.0,50.2055,50.2589,50.1075,50.1164,16146.0
2021-02-16 14:10:00,56.27,56.34,56.24,56.3,16575.0,50.1164,50.1788,50.0897,50.1431,16575.0
2021-02-16 14:20:00,56.3,56.3,56.15,56.22,21839.0,50.1431,50.1431,50.0095,50.0719,21839.0
2021-02-16 14:30:00,56.22,56.22,56.12,56.16,31786.0,50.0719,50.0719,49.9828,50.0184,31786.0
2021-02-16 14:40:00,56.17,56.25,56.15,56.21,28684.0,50.0273,50.0986,50.0095,50.063,28684.0
2021-02-16 14:50:00,56.2,56.29,56.17,56.23,22538.0,50.0541,50.1342,50.0273,50.0808,22538.0
2021-02-16 15:00:00,56.23,56.3,56.17,56.27,23979.0,50.0808,50.1431,50.0273,50.1164,23979.0
2021-02-16 15:10:00,56.27,56.29,56.19,56.2,50490.0,50.1164,50.1342,50.0452,50.0541,50490.0
2021-02-16 15:20:00,56.2,56.21,56.09,56.18,31290.0,50.0541,50.063,49.9561,50.0362,31290.0
2021-02-16 15:30:00,56.16,56.25,56.09,56.11,97330.0,50.0184,50.0986,49.9561,49.9739,97330.0
2021-02-16 15:40:00,56.11,56.11,56.0,56.01,73436.0,49.9739,49.9739,49.8759,49.8848,73436.0
2021-02-16 15:50:00,56.0,56.08,55.93,56.04,314836.0,49.8759,49.9472,49.8136,49.9116,314836.0
2021-02-17 09:30:00,55.76,55.76,55.37,55.69,191654.0,49.6622,49.6622,49.3148,49.5998,191654.0
2021-02-17 09:40:00,55.69,55.73,55.39,55.4,34442.0,49.5998,49.6355,49.3326,49.3415,34442.0
2021-02-17 09:50:00,55.43,55.65,55.36,55.62,74154.0,49.3683,49.5642,49.3059,49.5375,74154.0
2021-02-17 10:00:00,55.62,55.71,55.45,55.71,44115.0,49.5375,49.6176,49.3861,49.6176,44115.0
2021-02-17 10:10:00,55.7,55.72,55.5,55.63,54463.0,49.6087,49.6266,49.4306,49.5464,54463.0
2021-02-17 10:20:00,55.65,55.73,55.48,55.56,100920.0,49.5642,49.6355,49.4128,49.4841,100920.0
2021-02-17 10:30:00,55.57,55.69,55.51,55.66,23851.0,49.493,49.5998,49.4395,49.5731,23851.0
2021-02-17 10:40:00,55.67,55.85,55.59,55.81,30129.0,49.582,49.7423,49.5108,49.7067,30129.0
2021-02-17 10:50:00,55.81,55.85,55.67,55.68,35159.0,49.7067,49.7423,49.582,49.5909,35159.0
2021-02-17 11:00:00,55.66,55.83,55.46,55.81,82720.0,49.5731,49.7245,49.395,49.7067,82720.0
2021-02-17 11:10:00,55.79,55.84,55.63,55.79,65816.0,49.6889,49.7334,49.5464,49.6889,65816.0
2021-02-17 11:20:00,55.79,56.04,55.77,56.0,76973.0,49.6889,49.9116,49.6711,49.8759,76973.0
2021-02-17 11:30:00,55.99,56.01,55.91,55.98,90433.0,49.867,49.8848,49.7958,49.8581,90433.0
2021-02-17 11:40:00,55.99,56.05,55.8,55.83,46133.0,49.867,49.9205,49.6978,49.7245,46133.0
2021-02-17 11:50:00,55.85,55.95,55.77,55.87,75462.0,49.7423,49.8314,49.6711,49.7602,75462.0
2021-02-17 12:00:00,55.88,55.93,55.71,55.72,149179.0,49.7691,49.8136,49.6176,49.6266,149179.0
2021-02-17 12:10:00,55.74,55.77,55.65,55.66,23498.0,49.6444,49.6711,49.5642,49.5731,23498.0
2021-02-17 12:20:00,55.67,55.86,55.61,55.84,30202.0,49.582,49.7512,49.5286,49.7334,30202.0
2021-02-17 12:30:00,55.85,55.86,55.8,55.85,18769.0,49.7423,49.7512,49.6978,49.7423,18769.0
2021-02-17 12:40:00,55.84,55.93,55.78,55.87,68158.0,49.7334,49.8136,49.68,49.7602,68158.0
2021-02-17 12:50:00,55.89,55.9,55.82,55.89,36214.0,49.778,49.7869,49.7156,49.778,36214.0
2021-02-17 13:00:00,55.89,56.01,55.89,55.95,30807.0,49.778,49.8848,49.778,49.8314,30807.0
2021-02-17 13:10:00,55.95,55.95,55.78,55.84,18390.0,49.8314,49.8314,49.68,49.7334,18390.0
2021-02-17 13:20:00,55.85,55.9,55.82,55.86,16845.0,49.7423,49.7869,49.7156,49.7512,16845.0
2021-02-17 13:30:00,55.85,55.87,55.79,55.81,68627.0,49.7423,49.7602,49.6889,49.7067,68627.0
2021-02-17 13:40:00,55.81,55.96,55.81,55.96,61082.0,49.7067,49.8403,49.7067,49.8403,61082.0
2021-02-17 13:50:00,55.96,55.99,55.83,55.94,34656.0,49.8403,49.867,49.7245,49.8225,34656.0
2021-02-17 14:00:00,55.95,56.03,55.89,55.89,17186.0,49.8314,49.9027,49.778,49.778,17186.0
2021-02-17 14:10:00,55.91,55.91,55.86,55.9,17744.0,49.7958,49.7958,49.7512,49.7869,17744.0
2021-02-17 14:20:00,55.9,55.94,55.87,55.93,19697.0,49.7869,49.8225,49.7602,49.8136,19697.0
2021-02-17 14:30:00,55.94,55.94,55.86,55.92,20502.0,49.8225,49.8225,49.7512,49.8047,20502.0
2021-02-17 14:40:00,55.93,55.98,55.88,55.97,16880.0,49.8136,49.8581,49.7691,49.8492,16880.0
2021-02-17 14:50:00,55.96,55.99,55.9,55.97,14113.0,49.8403,49.867,49.7869,49.8492,14113.0
2021-02-17 15:00:00,55.97,55.98,55.93,55.94,18647.0,49.8492,49.8581,49.8136,49.8225,18647.0
2021-02-17 15:10:00,55.93,55.95,55.87,55.89,24529.0,49.8136,49.8314,49.7602,49.778,24529.0
2021-02-17 15:20:00,55.89,55.93,55.88,55.92,24688.0,49.778,49.8136,49.7691,49.8047,24688.0
2021-02-17 15:30:00,55.93,56.02,55.92,55.99,25507.0,49.8136,49.8937,49.8047,49.867,25507.0
2021-02-17 15:40:00,55.99,56.01,55.87,55.92,57546.0,49.867,49.8848,49.7602,49.8047,57546.0
2021-02-17 15:50:00,55.95,56.0,55.89,55.91,105325.0,49.8314,49.8759,49.778,49.7958,105325.0
2021-02-18 09:30:00,55.63,55.91,55.63,55.7,176529.0,49.5464,49.7958,49.5464,49.6087,176529.0
2021-02-18 09:40:00,55.69,55.8,55.54,55.76,36323.0,49.5998,49.6978,49.4662,49.6622,36323.0
2021-02-18 09:50:00,55.77,56.03,55.69,56.02,27808.0,49.6711,49.9027,49.5998,49.8937,27808.0
2021-02-18 10:00:00,56.01,56.09,55.86,55.91,28980.0,49.8848,49.9561,49.7512,49.7958,28980.0
2021-02-18 10:10:00,55.94,56.04,55.87,55.93,47512.0,49.8225,49.9116,49.7602,49.8136,47512.0
2021-02-18 10:20:00,55.93,55.95,55.76,55.88,56490.0,49.8136,49.8314,49.6622,49.7691,56490.0
2021-02-18 10:30:00,55.89,56.03,55.82,56.0,71510.0,49.778,49.9027,49.7156,49.8759,71510.0
2021-02-18 10:40:00,55.99,56.17,55.98,56.13,39890.0,49.867,50.0273,49.8581,49.9917,39890.0
2021-02-18 10:50:00,56.12,56.24,56.07,56.09,55625.0,49.9828,50.0897,49.9383,49.9561,55625.0
2021-02-18 11:00:00,56.08,56.31,56.07,56.18,49327.0,49.9472,50.152,49.9383,50.0362,49327.0
2021-02-18 11:10:00,56.19,56.35,56.16,56.31,29697.0,50.0452,50.1877,50.0184,50.152,29697.0
2021-02-18 11:20:00,56.33,56.34,56.11,56.19,48333.0,50.1698,50.1788,49.9739,50.0452,48333.0
2021-02-18 11:30:00,56.19,56.21,56.0,56.04,27746.0,50.0452,50.063,49.8759,49.9116,27746.0
2021-02-18 11:40:00,56.07,56.1,55.96,56.01,23623.0,49.9383,49.965,49.8403,49.8848,23623.0
2021-02-18 11:50:00,56.03,56.1,55.96,55.97,32368.0,49.9027,49.965,49.8403,49.8492,32368.0
2021-02-18 12:00:00,55.96,56.0,55.84,55.91,38735.0,49.8403,49.8759,49.7334,49.7958,38735.0
2021-02-18 12:10:00,55.93,55.94,55.75,55.78,61517.0,49.8136,49.8225,49.6533,49.68,61517.0
2021-02-18 12:20:00,55.76,55.89,55.76,55.88,23534.0,49.6622,49.778,49.6622,49.7691,23534.0
2021-02-18 12:30:00,55.87,55.97,55.85,55.92,18747.0,49.7602,49.8492,49.7423,49.8047,18747.0
2021-02-18 12:40:00,55.92,55.96,55.84,55.91,25227.0,49.8047,49.8403,49.7334,49.7958,25227.0
2021-02-18 12:50:00,55.9,55.9,55.76,55.78,25436.0,49.7869,49.7869,49.6622,49.68,25436.0
2021-02-18 13:00:00,55.77,55.78,55.7,55.75,20530.0,49.6711,49.68,49.6087,49.6533,20530.0
2021-02-18 13:10:00,55.76,55.77,55.65,55.76,21301.0,49.6622,49.6711,49.5642,49.6622,21301.0
2021-02-18 13:20:00,55.77,55.88,55.76,55.83,30997.0,49.6711,49.7691,49.6622,49.7245,30997.0
2021-02-18 13:30:00,55.84,55.94,55.83,55.89,20866.0,49.7334,49.8225,49.7245,49.778,20866.0
2021-02-18 13:40:00,55.88,55.94,55.85,55.9,19731.0,49.7691,49.8225,49.7423,49.7869,19731.0
2021-02-18 13:50:00,55.91,55.91,55.83,55.89,16978.0,49.7958,49.7958,49.7245,49.778,16978.0
2021-02-18 14:00:00,55.89,56.01,55.88,55.91,80844.0,49.778,49.8848,49.7691,49.7958,80844.0
2021-02-18 14:10:00,55.91,55.98,55.89,55.93,22825.0,49.7958,49.8581,49.778,49.8136,22825.0
2021-02-18 14:20:00,55.92,56.08,55.91,56.04,19914.0,49.8047,49.9472,49.7958,49.9116,19914.0
2021-02-18 14:30:00,56.05,56.06,55.97,56.06,41552.0,49.9205,49.9294,49.8492,49.9294,41552.0
2021-02-18 14:40:00,56.05,56.06,55.99,56.01,17890.0,49.9205,49.9294,49.867,49.8848,17890.0
2021-02-18 14:50:00,56.0,56.01,55.86,55.91,22979.0,49.8759,49.8848,49.7512,49.7958,22979.0
2021-02-18 15:00:00,55.89,55.91,55.85,55.9,22568.0,49.778,49.7958,49.7423,49.7869,22568.0
2021-02-18 15:10:00,55.9,55.91,55.83,55.83,26799.0,49.7869,49.7958,49.7245,49.7245,26799.0
2021-02-18 15:20:00,55.83,55.85,55.78,55.83,27506.0,49.7245,49.7423,49.68,49.7245,27506.0
2021-02-18 15:30:00,55.83,55.89,55.74,55.75,87606.0,49.7245,49.778,49.6444,49.6533,87606.0
2021-02-18 15:40:00,55.74,55.81,55.7,55.79,58184.0,49.6444,49.7067,49.6087,49.6889,58184.0
2021-02-18 15:50:00,55.79,55.84,55.74,55.83,325260.0,49.6889,49.7334,49.6444,49.7245,325260.0
2021-02-19 09:30:00,56.0,56.04,55.79,55.97,183841.0,49.8759,49.9116,49.6889,49.8492,183841.0
2021-02-19 09:40:00,55.97,56.03,55.9,55.96,44962.0,49.8492,49.9027,49.7869,49.8403,44962.0
2021-02-19 09:50:00,55.99,56.22,55.96,56.18,36662.0,49.867,50.0719,49.8403,50.0362,36662.0
2021-02-19 10:00:00,56.21,56.27,56.08,56.27,77482.0,50.063,50.1164,49.9472,50.1164,77482.0
2021-02-19 10:10:00,56.27,56.28,56.09,56.16,60638.0,50.1164,50.1253,49.9561,50.0184,60638.0
2021-02-19 10:20:00,56.15,56.26,56.06,56.16,98422.0,50.0095,50.1075,49.9294,50.0184,98422.0
2021-02-19 10:30:00,56.17,56.27,56.09,56.12,33549.0,50.0273,50.1164,49.9561,49.9828,33549.0
2021-02-19 10:40:00,56.13,56.15,56.07,56.1,22441.0,49.9917,50.0095,49.9383,49.965,22441.0
2021-02-19 10:50:00,56.11,56.12,55.9,55.95,24336.0,49.9739,49.9828,49.7869,49.8314,24336.0
2021-02-19 11:00:00,55.96,56.07,55.96,56.03,22488.0,49.8403,49.9383,49.8403,49.9027,22488.0
2021-02-19 11:10:00,56.06,56.11,55.97,56.1,26198.0,49.9294,49.9739,49.8492,49.965,26198.0
2021-02-19 11:20:00,56.1,56.18,56.09,56.17,25494.0,49.965,50.0362,49.9561,50.0273,25494.0
2021-02-19 11:30:00,56.16,56.2,56.1,56.15,25047.0,50.0184,50.0541,49.965,50.0095,25047.0
2021-02-19 11:40:00,56.15,56.15,56.05,56.1,19110.0,50.0095,50.0095,49.9205,49.965,19110.0
2021-02-19 11:50:00,56.1,56.13,56.04,56.13,24367.0,49.965,49.9917,49.9116,49.9917,24367.0
2021-02-19 12:00:00,56.12,56.14,56.09,56.12,18641.0,49.9828,50.0006,49.9561,49.9828,18641.0
2021-02-19 12:10:00,56.13,56.18,56.06,56.07,20301.0,49.9917,50.0362,49.9294,49.9383,20301.0
2021-02-19 12:20:00,56.06,56.07,55.98,56.03,23374.0,49.9294,49.9383,49.8581,49.9027,23374.0
2021-02-19 12:30:00,56.03,56.19,56.03,56.17,23372.0,49.9027,50.0452,49.9027,50.0273,23372.0
2021-02-19 12:40:00,56.16,56.18,56.1,56.16,19667.0,50.0184,50.0362,49.965,50.0184,19667.0
2021-02-19 12:50:00,56.14,56.2,56.1,56.2,16789.0,50.0006,50.0541,49.965,50.0541,16789.0
2021-02-19 13:00:00,56.21,56.25,56.19,56.21,23154.0,50.063,50.0986,50.0452,50.063,23154.0
2021-02-19 13:10:00,56.21,56.28,56.19,56.26,21235.0,50.063,50.1253,50.0452,50.1075,21235.0
2021-02-19 13:20:00,56.25,56.27,56.23,56.25,17064.0,50.0986,50.1164,50.0808,50.0986,17064.0
2021-02-19 13:30:00,56.24,56.27,56.18,56.22,16716.0,50.0897,50.1164,50.0362,50.0719,16716.0
2021-02-19 13:40:00,56.22,56.24,56.19,56.21,17180.0,50.0719,50.0897,50.0452,50.063,17180.0
2021-02-19 13:50:00,56.21,56.33,56.21,56.32,29187.0,50.063,50.1698,50.063,50.1609,29187.0
2021-02-19 14:00:00,56.32,56.34,56.23,56.26,24803.0,50.1609,50.1788,50.0808,50.1075,24803.0
2021-02-19 14:10:00,56.25,56.3,56.21,56.26,18398.0,50.0986,50.1431,50.063,50.1075,18398.0
2021-02-19 14:20:00,56.26,56.26,56.03,56.05,27484.0,50.1075,50.1075,49.9027,49.9205,27484.0
2021-02-19 14:30:00,56.04,56.16,56.04,56.15,30771.0,49.9116,50.0184,49.9116,50.0095,30771.0
2021-02-19 14:40:00,56.13,56.23,56.13,56.21,18930.0,49.9917,50.0808,49.9917,50.063,18930.0
2021-02-19 14:50:00,56.2,56.22,56.16,56.19,18985.0,50.0541,50.0719,50.0184,50.0452,18985.0
2021-02-19 15:00:00,56.19,56.21,56.15,56.2,21634.0,50.0452,50.063,50.0095,50.0541,21634.0
2021-02-19 15:10:00,56.18,56.32,56.17,56.29,26674.0,50.0362,50.1609,50.0273,50.1342,26674.0
2021-02-19 15:20:00,56.29,56.3,56.21,56.26,31597.0,50.1342,50.1431,50.063,50.1075,31597.0
2021-02-19 15:30:00,56.26,56.37,56.26,56.37,30880.0,50.1075,50.2055,50.1075,50.2055,30880.0
2021-02-19 15:40:00,56.36,56.38,56.28,56.3,63873.0,50.1966,50.2144,50.1253,50.1431,63873.0
2021-02-19 15:50:00,56.29,56.3,56.08,56.12,254672.0,50.1342,50.1431,49.9472,49.9828,254672.0
2021-02-22 09:30:00,56.3,56.53,56.12,56.53,69959.0,50.1431,50.348,49.9828,50.348,69959.0
2021-02-22 09:40:00,56.54,56.54,56.32,56.4,19985.0,50.3569,50.3569,50.1609,50.2322,19985.0
2021-02-22 09:50:00,56.38,56.38,56.14,56.16,36726.0,50.2144,50.2144,50.0006,50.0184,36726.0
2021-02-22 10:00:00,56.16,56.33,56.16,56.31,44861.0,50.0184,50.1698,50.0184,50.152,44861.0
2021-02-22 10:10:00,56.31,56.48,56.29,56.45,56770.0,50.152,50.3034,50.1342,50.2767,56770.0
2021-02-22 10:20:00,56.45,56.54,56.44,56.48,15324.0,50.2767,50.3569,50.2678,50.3034,15324.0
2021-02-22 10:30:00,56.48,56.8,56.39,56.8,40152.0,50.3034,50.5884,50.2233,50.5884,40152.0
2021-02-22 10:40:00,56.79,56.97,56.76,56.85,52231.0,50.5795,50.7399,50.5528,50.633,52231.0
2021-02-22 10:50:00,56.83,56.88,56.73,56.83,37910.0,50.6152,50.6597,50.5261,50.6152,37910.0
2021-02-22 11:00:00,56.82,56.94,56.81,56.94,30648.0,50.6063,50.7131,50.5974,50.7131,30648.0
2021-02-22 11:10:00,56.92,56.94,56.84,56.94,21510.0,50.6953,50.7131,50.6241,50.7131,21510.0
2021-02-22 11:20:00,56.92,56.95,56.76,56.79,19789.0,50.6953,50.722,50.5528,50.5795,19789.0
2021-02-22 11:30:00,56.81,56.89,56.7,56.72,41964.0,50.5974,50.6686,50.4994,50.5172,41964.0
2021-02-22 11:40:00,56.71,56.79,56.71,56.77,15354.0,50.5083,50.5795,50.5083,50.5617,15354.0
2021-02-22 11:50:00,56.78,56.87,56.75,56.84,24409.0,50.5706,50.6508,50.5439,50.6241,24409.0
2021-02-22 12:00:00,56.85,56.87,56.77,56.82,18734.0,50.633,50.6508,50.5617,50.6063,18734.0
2021-02-22 12:10:00,56.82,56.95,56.8,56.89,20668.0,50.6063,50.722,50.5884,50.6686,20668.0
2021-02-22 12:20:00,56.88,57.04,56.81,57.04,70541.0,50.6597,50.8022,50.5974,50.8022,70541.0
2021-02-22 12:30:00,57.04,57.1,56.99,57.1,19701.0,50.8022,50.8556,50.7577,50.8556,19701.0
2021-02-22 12:40:00,57.09,57.11,57.04,57.1,23395.0,50.8467,50.8645,50.8022,50.8556,23395.0
2021-02-22 12:50:00,57.11,57.19,57.11,57.17,21948.0,50.8645,50.9358,50.8645,50.918,21948.0
2021-02-22 13:00:00,57.17,57.18,57.09,57.12,21482.0,50.918,50.9269,50.8467,50.8735,21482.0
2021-02-22 13:10:00,57.13,57.13,57.04,57.05,18073.0,50.8824,50.8824,50.8022,50.8111,18073.0
2021-02-22 13:20:00,57.03,57.06,57.01,57.05,27013.0,50.7933,50.82,50.7755,50.8111,27013.0
2021-02-22 13:30:00,57.05,57.05,57.01,57.03,11913.0,50.8111,50.8111,50.7755,50.7933,11913.0
2021-02-22 13:40:00,57.03,57.12,57.0,57.12,22798.0,50.7933,50.8735,50.7666,50.8735,22798.0
2021-02-22 13:50:00,57.11,57.14,57.01,57.05,35161.0,50.8645,50.8913,50.7755,50.8111,35161.0
2021-02-22 14:00:00,57.06,57.09,57.02,57.03,22776.0,50.82,50.8467,50.7844,50.7933,22776.0
2021-02-22 14:10:00,57.03,57.05,56.95,56.97,17650.0,50.7933,50.8111,50.722,50.7399,17650.0
2021-02-22 14:20:00,56.97,57.02,56.95,57.01,16161.0,50.7399,50.7844,50.722,50.7755,16161.0
2021-02-22 14:30:00,57.01,57.01,56.93,56.97,23659.0,50.7755,50.7755,50.7042,50.7399,23659.0
2021-02-22 14:40:00,56.97,56.98,56.94,56.95,16400.0,50.7399,50.7488,50.7131,50.722,16400.0
2021-02-22 14:50:00,56.95,57.0,56.94,56.95,21506.0,50.722,50.7666,50.7131,50.722,21506.0
2021-02-22 15:00:00,56.95,56.96,56.88,56.89,26352.0,50.722,50.731,50.6597,50.6686,26352.0
2021-02-22 15:10:00,56.89,56.95,56.88,56.91,39040.0,50.6686,50.722,50.6597,50.6864,39040.0
2021-02-22 15:20:00,56.91,56.96,56.9,56.92,32045.0,50.6864,50.731,50.6775,50.6953,32045.0
2021-02-22 15:30:00,56.92,56.92,56.73,56.73,64182.0,50.6953,50.6953,50.5261,50.5261,64182.0
2021-02-22 15:40:00,56.74,56.92,56.68,56.91,81510.0,50.535,50.6953,50.4816,50.6864,81510.0
2021-02-22 15:50:00,56.92,56.92,56.76,56.86,188944.0,50.6953,50.6953,50.5528,50.6419,188944.0
2021-02-23 09:30:00,57.1,57.25,57.01,57.05,129885.0,50.8556,50.9892,50.7755,50.8111,129885.0
2021-02-23 09:40:00,57.04,57.15,56.85,56.86,71315.0,50.8022,50.9002,50.633,50.6419,71315.0
2021-02-23 09:50:00,56.84,57.05,56.66,56.77,68639.0,50.6241,50.8111,50.4638,50.5617,68639.0
2021-02-23 10:00:00,56.73,56.81,56.54,56.81,46852.0,50.5261,50.5974,50.3569,50.5974,46852.0
2021-02-23 10:10:00,56.84,56.88,56.65,56.71,50344.0,50.6241,50.6597,50.4549,50.5083,50344.0
2021-02-23 10:20:00,56.71,56.79,56.55,56.7,44195.0,50.5083,50.5795,50.3658,50.4994,44195.0
2021-02-23 10:30:00,56.7,56.72,56.46,56.47,49504.0,50.4994,50.5172,50.2856,50.2945,49504.0
2021-02-23 10:40:00,56.43,56.61,56.29,56.57,52653.0,50.2589,50.4192,50.1342,50.3836,52653.0
2021-02-23 10:50:00,56.57,56.72,56.54,56.65,28656.0,50.3836,50.5172,50.3569,50.4549,28656.0
2021-02-23 11:00:00,56.65,56.84,56.65,56.75,30868.0,50.4549,50.6241,50.4549,50.5439,30868.0
2021-02-23 11:10:00,56.76,56.76,56.51,56.54,40433.0,50.5528,50.5528,50.3302,50.3569,40433.0
2021-02-23 11:20:00,56.54,56.74,56.52,56.7,51028.0,50.3569,50.535,50.3391,50.4994,51028.0
2021-02-23 11:30:00,56.7,56.86,56.63,56.8,28448.0,50.4994,50.6419,50.437,50.5884,28448.0
2021-02-23 11:40:00,56.79,56.86,56.64,56.65,29772.0,50.5795,50.6419,50.4459,50.4549,29772.0
2021-02-23 11:50:00,56.65,56.72,56.6,56.63,30103.0,50.4549,50.5172,50.4103,50.437,30103.0
2021-02-23 12:00:00,56.62,56.66,56.56,56.64,21438.0,50.4281,50.4638,50.3747,50.4459,21438.0
2021-02-23 12:10:00,56.66,56.72,56.58,56.6,28573.0,50.4638,50.5172,50.3925,50.4103,28573.0
2021-02-23 12:20:00,56.6,56.74,56.57,56.71,20211.0,50.4103,50.535,50.3836,50.5083,20211.0
2021-02-23 12:30:00,56.7,56.77,56.61,56.66,25934.0,50.4994,50.5617,50.4192,50.4638,25934.0
2021-02-23 12:40:00,56.68,56.81,56.68,56.76,24193.0,50.4816,50.5974,50.4816,50.5528,24193.0
2021-02-23 12:50:00,56.76,56.83,56.65,56.67,30005.0,50.5528,50.6152,50.4549,50.4727,30005.0
2021-02-23 13:00:00,56.68,56.75,56.6,56.7,29463.0,50.4816,50.5439,50.4103,50.4994,29463.0
2021-02-23 13:10:00,56.7,56.88,56.68,56.85,36131.0,50.4994,50.6597,50.4816,50.633,36131.0
2021-02-23 13:20:00,56.84,56.93,56.79,56.89,17641.0,50.6241,50.7042,50.5795,50.6686,17641.0
2021-02-23 13:30:00,56.9,56.93,56.86,56.88,15147.0,50.6775,50.7042,50.6419,50.6597,15147.0
2021-02-23 13:40:00,56.87,56.97,56.79,56.95,26573.0,50.6508,50.7399,50.5795,50.722,26573.0
2021-02-23 13:50:00,56.96,57.12,56.93,56.99,96941.0,50.731,50.8735,50.7042,50.7577,96941.0
2021-02-23 14:00:00,56.99,57.09,56.98,56.99,49396.0,50.7577,50.8467,50.7488,50.7577,49396.0
2021-02-23 14:10:00,57.0,57.04,56.97,57.01,19238.0,50.7666,50.8022,50.7399,50.7755,19238.0
2021-02-23 14:20:00,57.01,57.16,56.99,57.08,41648.0,50.7755,50.9091,50.7577,50.8378,41648.0
2021-02-23 14:30:00,57.08,57.08,56.96,57.01,34644.0,50.8378,50.8378,50.731,50.7755,34644.0
2021-02-23 14:40:00,57.02,57.19,57.02,57.16,29721.0,50.7844,50.9358,50.7844,50.9091,29721.0
2021-02-23 14:50:00,57.15,57.29,57.15,57.29,41309.0,50.9002,51.0249,50.9002,51.0249,41309.0
2021-02-23 15:00:00,57.27,57.29,57.05,57.08,31317.0,51.007,51.0249,50.8111,50.8378,31317.0
2021-02-23 15:10:00,57.08,57.19,57.05,57.18,29778.0,50.8378,50.9358,50.8111,50.9269,29778.0
2021-02-23 15:20:00,57.19,57.37,57.16,57.36,76712.0,50.9358,51.0961,50.9091,51.0872,76712.0
2021-02-23 15:30:00,57.35,57.41,57.28,57.29,83098.0,51.0783,51.1317,51.016,51.0249,83098.0
2021-02-23 15:40:00,57.28,57.32,57.11,57.12,77326.0,51.016,51.0516,50.8645,50.8735,77326.0
2021-02-23 15:50:00,57.11,57.15,57.0,57.02,214993.0,50.8645,50.9002,50.7666,50.7844,214993.0
2021-02-24 09:30:00,57.24,57.55,57.1,57.3,95746.0,50.9803,51.2564,50.8556,51.0338,95746.0
2021-02-24 09:40:00,57.37,57.43,57.24,57.43,24896.0,51.0961,51.1496,50.9803,51.1496,24896.0
2021-02-24 09:50:00,57.39,57.69,57.39,57.67,36787.0,51.1139,51.3811,51.1139,51.3633,36787.0
2021-02-24 10:00:00,57.67,57.94,57.66,57.94,54094.0,51.3633,51.6038,51.3544,51.6038,54094.0
2021-02-24 10:10:00,57.93,58.19,57.93,58.11,91976.0,51.5949,51.8264,51.5949,51.7552,91976.0
2021-02-24 10:20:00,58.16,58.2,57.97,58.05,45474.0,51.7997,51.8353,51.6305,51.7017,45474.0
2021-02-24 10:30:00,58.06,58.17,57.99,58.14,30370.0,51.7107,51.8086,51.6483,51.7819,30370.0
2021-02-24 10:40:00,58.12,58.23,58.09,58.22,38546.0,51.7641,51.8621,51.7374,51.8532,38546.0
2021-02-24 10:50:00,58.22,58.24,57.96,57.97,32855.0,51.8532,51.871,51.6216,51.6305,32855.0
2021-02-24 11:00:00,57.98,58.1,57.98,57.99,26429.0,51.6394,51.7463,51.6394,51.6483,26429.0
2021-02-24 11:10:00,58.0,58.09,57.95,58.08,33470.0,51.6572,51.7374,51.6127,51.7285,33470.0
2021-02-24 11:20:00,58.08,58.19,57.97,58.0,26874.0,51.7285,51.8264,51.6305,51.6572,26874.0
2021-02-24 11:30:00,58.01,58.24,58.0,58.24,32049.0,51.6661,51.871,51.6572,51.871,32049.0
2021-02-24 11:40:00,58.22,58.25,58.09,58.14,21467.0,51.8532,51.8799,51.7374,51.7819,21467.0
2021-02-24 11:50:00,58.15,58.33,58.11,58.32,68590.0,51.7908,51.9511,51.7552,51.9422,68590.0
2021-02-24 12:00:00,58.36,58.4,58.29,58.31,126423.0,51.9778,52.0135,51.9155,51.9333,126423.0
2021-02-24 12:10:00,58.31,58.35,58.18,58.19,187011.0,51.9333,51.9689,51.8175,51.8264,187011.0
2021-02-24 12:20:00,58.18,58.5,58.15,58.46,97506.0,51.8175,52.1025,51.7908,52.0669,97506.0
2021-02-24 12:30:00,58.46,58.47,58.37,58.47,36114.0,52.0669,52.0758,51.9868,52.0758,36114.0
2021-02-24 12:40:00,58.48,58.54,58.33,58.4,23619.0,52.0847,52.1382,51.9511,52.0135,23619.0
2021-02-24 12:50:00,58.39,58.41,58.31,58.32,14184.0,52.0046,52.0224,51.9333,51.9422,14184.0
2021-02-24 13:00:00,58.34,58.44,58.34,58.41,20438.0,51.96,52.0491,51.96,52.0224,20438.0
2021-02-24 13:10:00,58.4,58.46,58.38,58.41,18780.0,52.0135,52.0669,51.9957,52.0224,18780.0
2021-02-24 13:20:00,58.41,58.49,58.38,58.39,54638.0,52.0224,52.0936,51.9957,52.0046,54638.0
2021-02-24 13:30:00,58.4,58.54,58.38,58.49,26024.0,52.0135,52.1382,51.9957,52.0936,26024.0
2021-02-24 13:40:00,58.48,58.59,58.48,58.56,39189.0,52.0847,52.1827,52.0847,52.156,39189.0
2021-02-24 13:50:00,58.55,58.59,58.48,58.58,41065.0,52.1471,52.1827,52.0847,52.1738,41065.0
2021-02-24 14:00:00,58.59,58.63,58.49,58.54,27276.0,52.1827,52.2183,52.0936,52.1382,27276.0
2021-02-24 14:10:00,58.54,58.56,58.4,58.42,29625.0,52.1382,52.156,52.0135,52.0313,29625.0
2021-02-24 14:20:00,58.4,58.44,58.27,58.38,56457.0,52.0135,52.0491,51.8977,51.9957,56457.0
2021-02-24 14:30:00,58.42,58.47,58.34,58.37,27007.0,52.0313,52.0758,51.96,51.9868,27007.0
2021-02-24 14:40:00,58.39,58.48,58.37,58.43,25924.0,52.0046,52.0847,51.9868,52.0402,25924.0
2021-02-24 14:50:00,58.43,58.57,58.41,58.54,39270.0,52.0402,52.1649,52.0224,52.1382,39270.0
2021-02-24 15:00:00,58.53,58.63,58.49,58.61,29066.0,52.1293,52.2183,52.0936,52.2005,29066.0
2021-02-24 15:10:00,58.6,58.63,58.55,58.57,34182.0,52.1916,52.2183,52.1471,52.1649,34182.0
2021-02-24 15:20:00,58.57,58.6,58.51,58.54,30458.0,52.1649,52.1916,52.1114,52.1382,30458.0
2021-02-24 15:30:00,58.54,58.6,58.52,58.57,47684.0,52.1382,52.1916,52.1204,52.1649,47684.0
2021-02-24 15:40:00,58.57,58.62,58.47,58.6,83464.0,52.1649,52.2094,52.0758,52.1916,83464.0
2021-02-24 15:50:00,58.6,58.63,58.48,58.49,223951.0,52.1916,52.2183,52.0847,52.0936,223951.0
2021-02-25 09:30:00,58.42,58.68,58.42,58.59,74658.0,52.0313,52.2629,52.0313,52.1827,74658.0
2021-02-25 09:40:00,58.59,58.63,58.34,58.37,40131.0,52.1827,52.2183,51.96,51.9868,40131.0
2021-02-25 09:50:00,58.35,58.44,58.22,58.31,46054.0,51.9689,52.0491,51.8532,51.9333,46054.0
2021-02-25 10:00:00,58.33,58.33,58.02,58.07,52201.0,51.9511,51.9511,51.675,51.7196,52201.0
2021-02-25 10:10:00,58.07,58.28,57.96,58.27,39846.0,51.7196,51.9066,51.6216,51.8977,39846.0
2021-02-25 10:20:00,58.27,58.3,58.12,58.2,19297.0,51.8977,51.9244,51.7641,51.8353,19297.0
2021-02-25 10:30:00,58.2,58.21,57.97,58.07,27249.0,51.8353,51.8443,51.6305,51.7196,27249.0
2021-02-25 10:40:00,58.06,58.21,57.95,58.15,68881.0,51.7107,51.8443,51.6127,51.7908,68881.0
2021-02-25 10:50:00,58.13,58.21,58.05,58.13,37373.0,51.773,51.8443,51.7017,51.773,37373.0
2021-02-25 11:00:00,58.12,58.24,58.1,58.22,21426.0,51.7641,51.871,51.7463,51.8532,21426.0
2021-02-25 11:10:00,58.24,58.26,58.14,58.24,24901.0,51.871,51.8888,51.7819,51.871,24901.0
2021-02-25 11:20:00,58.25,58.33,58.16,58.25,17472.0,51.8799,51.9511,51.7997,51.8799,17472.0
2021-02-25 11:30:00,58.25,58.27,58.12,58.22,28736.0,51.8799,51.8977,51.7641,51.8532,28736.0
2021-02-25 11:40:00,58.19,58.21,58.01,58.02,36502.0,51.8264,51.8443,51.6661,51.675,36502.0
2021-02-25 11:50:00,58.03,58.21,57.96,58.2,57512.0,51.6839,51.8443,51.6216,51.8353,57512.0
2021-02-25 12:00:00,58.18,58.2,58.05,58.15,22220.0,51.8175,51.8353,51.7017,51.7908,22220.0
2021-02-25 12:10:00,58.15,58.23,58.04,58.15,21783.0,51.7908,51.8621,51.6928,51.7908,21783.0
2021-02-25 12:20:00,58.16,58.22,58.01,58.07,26526.0,51.7997,51.8532,51.6661,51.7196,26526.0
2021-02-25 12:30:00,58.06,58.06,57.89,58.04,24794.0,51.7107,51.7107,51.5592,51.6928,24794.0
2021-02-25 12:40:00,58.06,58.09,57.97,58.01,29782.0,51.7107,51.7374,51.6305,51.6661,29782.0
2021-02-25 12:50:00,58.0,58.0,57.69,57.72,29806.0,51.6572,51.6572,51.3811,51.4078,29806.0
2021-02-25 13:00:00,57.71,57.74,57.52,57.71,22459.0,51.3989,51.4257,51.2297,51.3989,22459.0
2021-02-25 13:10:00,57.72,57.83,57.62,57.83,43740.0,51.4078,51.5058,51.3188,51.5058,43740.0
2021-02-25 13:20:00,57.84,57.98,57.81,57.93,47558.0,51.5147,51.6394,51.488,51.5949,47558.0
2021-02-25 13:30:00,57.96,57.98,57.77,57.95,29886.0,51.6216,51.6394,51.4524,51.6127,29886.0
2021-02-25 13:40:00,57.92,58.0,57.87,57.92,30759.0,51.586,51.6572,51.5414,51.586,30759.0
2021-02-25 13:50:00,57.92,57.94,57.7,57.81,35141.0,51.586,51.6038,51.39,51.488,35141.0
2021-02-25 14:00:00,57.8,57.96,57.75,57.93,18780.0,51.4791,51.6216,51.4346,51.5949,18780.0
2021-02-25 14:10:00,57.92,58.03,57.88,58.03,21000.0,51.586,51.6839,51.5503,51.6839,21000.0
2021-02-25 14:20:00,58.06,58.19,58.06,58.16,18890.0,51.7107,51.8264,51.7107,51.7997,18890.0
2021-02-25 14:30:00,58.14,58.14,57.91,57.95,24771.0,51.7819,51.7819,51.5771,51.6127,24771.0
2021-02-25 14:40:00,57.97,58.05,57.89,57.89,24607.0,51.6305,51.7017,51.5592,51.5592,24607.0
2021-02-25 14:50:00,57.9,57.95,57.78,57.81,33001.0,51.5682,51.6127,51.4613,51.488,33001.0
2021-02-25 15:00:00,57.81,57.9,57.65,57.66,48101.0,51.488,51.5682,51.3455,51.3544,48101.0
2021-02-25 15:10:00,57.68,57.75,57.53,57.53,51908.0,51.3722,51.4346,51.2386,51.2386,51908.0
2021-02-25 15:20:00,57.55,57.61,57.46,57.47,57469.0,51.2564,51.3099,51.1763,51.1852,57469.0
2021-02-25 15:30:00,57.46,57.51,57.29,57.43,68315.0,51.1763,51.2208,51.0249,51.1496,68315.0
2021-02-25 15:40:00,57.43,57.6,57.35,57.48,103660.0,51.1496,51.301,51.0783,51.1941,103660.0
2021-02-25 15:50:00,57.47,57.5,57.31,57.35,257429.0,51.1852,51.2119,51.0427,51.0783,257429.0
2021-02-26 09:30:00,57.12,57.3,56.93,56.98,76935.0,50.8735,51.0338,50.7042,50.7488,76935.0
2021-02-26 09:40:00,56.95,57.54,56.95,57.36,28763.0,50.722,51.2475,50.722,51.0872,28763.0
2021-02-26 09:50:00,57.37,57.44,57.06,57.1,27773.0,51.0961,51.1585,50.82,50.8556,27773.0
2021-02-26 10:00:00,57.1,57.29,57.06,57.12,45038.0,50.8556,51.0249,50.82,50.8735,45038.0
2021-02-26 10:10:00,57.14,57.17,56.94,56.95,37661.0,50.8913,50.918,50.7131,50.722,37661.0
2021-02-26 10:20:00,57.0,57.0,56.47,56.49,30175.0,50.7666,50.7666,50.2945,50.3123,30175.0
2021-02-26 10:30:00,56.57,56.88,56.53,56.88,40187.0,50.3836,50.6597,50.348,50.6597,40187.0
2021-02-26 10:40:00,56.87,57.07,56.78,57.06,25384.0,50.6508,50.8289,50.5706,50.82,25384.0
2021-02-26 10:50:00,57.06,57.09,56.75,56.75,38977.0,50.82,50.8467,50.5439,50.5439,38977.0
2021-02-26 11:00:00,56.75,56.95,56.66,56.86,28107.0,50.5439,50.722,50.4638,50.6419,28107.0
2021-02-26 11:10:00,56.85,56.89,56.72,56.74,34968.0,50.633,50.6686,50.5172,50.535,34968.0
2021-02-26 11:20:00,56.75,56.76,56.65,56.69,16769.0,50.5439,50.5528,50.4549,50.4905,16769.0
2021-02-26 11:30:00,56.7,56.98,56.7,56.97,12292.0,50.4994,50.7488,50.4994,50.7399,12292.0
2021-02-26 11:40:00,56.98,57.0,56.8,56.83,42644.0,50.7488,50.7666,50.5884,50.6152,42644.0
2021-02-26 11:50:00,56.81,56.81,56.55,56.66,28438.0,50.5974,50.5974,50.3658,50.4638,28438.0
2021-02-26 12:00:00,56.72,57.08,56.69,57.08,25481.0,50.5172,50.8378,50.4905,50.8378,25481.0
2021-02-26 12:10:00,57.07,57.31,57.04,57.29,21067.0,50.8289,51.0427,50.8022,51.0249,21067.0
2021-02-26 12:20:00,57.3,57.35,57.26,57.34,17802.0,51.0338,51.0783,50.9981,51.0694,17802.0
2021-02-26 12:30:00,57.33,57.53,57.33,57.4,35194.0,51.0605,51.2386,51.0605,51.1228,35194.0
2021-02-26 12:40:00,57.4,57.51,57.37,57.43,17136.0,51.1228,51.2208,51.0961,51.1496,17136.0
2021-02-26 12:50:00,57.41,57.53,57.3,57.3,21398.0,51.1317,51.2386,51.0338,51.0338,21398.0
2021-02-26 13:00:00,57.3,57.35,57.19,57.34,22304.0,51.0338,51.0783,50.9358,51.0694,22304.0
2021-02-26 13:10:00,57.33,57.35,57.26,57.34,13331.0,51.0605,51.0783,50.9981,51.0694,13331.0
2021-02-26 13:20:00,57.35,57.42,57.31,57.32,27665.0,51.0783,51.1406,51.0427,51.0516,27665.0
2021-02-26 13:30:00,57.33,57.34,57.1,57.1,22107.0,51.0605,51.0694,50.8556,50.8556,22107.0
2021-02-26 13:40:00,57.09,57.19,56.9,56.95,22686.0,50.8467,50.9358,50.6775,50.722,22686.0
2021-02-26 13:50:00,56.96,57.0,56.86,56.91,18243.0,50.731,50.7666,50.6419,50.6864,18243.0
2021-02-26 14:00:00,56.91,56.98,56.81,56.88,26272.0,50.6864,50.7488,50.5974,50.6597,26272.0
2021-02-26 14:10:00,56.86,56.88,56.72,56.72,21879.0,50.6419,50.6597,50.5172,50.5172,21879.0
2021-02-26 14:20:00,56.75,56.86,56.73,56.79,33454.0,50.5439,50.6419,50.5261,50.5795,33454.0
2021-02-26 14:30:00,56.78,56.92,56.74,56.89,22670.0,50.5706,50.6953,50.535,50.6686,22670.0
2021-02-26 14:40:00,56.89,56.94,56.77,56.93,18576.0,50.6686,50.7131,50.5617,50.7042,18576.0
2021-02-26 14:50:00,56.92,56.97,56.87,56.93,21294.0,50.6953,50.7399,50.6508,50.7042,21294.0
2021-02-26 15:00:00,56.93,57.2,56.93,57.17,33609.0,50.7042,50.9447,50.7042,50.918,33609.0
2021-02-26 15:10:00,57.19,57.2,57.06,57.15,33031.0,50.9358,50.9447,50.82,50.9002,33031.0
2021-02-26 15:20:00,57.16,57.18,56.97,57.0,36654.0,50.9091,50.9269,50.7399,50.7666,36654.0
2021-02-26 15:30:00,57.0,57.05,56.92,56.96,45293.0,50.7666,50.8111,50.6953,50.731,45293.0
2021-02-26 15:40:00,56.95,57.21,56.94,57.16,75653.0,50.722,50.9536,50.7131,50.9091,75653.0
2021-02-26 15:50:00,57.15,57.15,56.58,56.59,316035.0,50.9002,50.9002,50.3925,50.4014,316035.0
2021-03-01 09:30:00,57.2,57.56,57.2,57.46,91908.0,50.9447,51.2653,50.9447,51.1763,91908.0
2021-03-01 09:40:00,57.45,57.67,57.43,57.53,47452.0,51.1674,51.3633,51.1496,51.2386,47452.0
2021-03-01 09:50:00,57.58,57.65,57.49,57.61,45289.0,51.2831,51.3455,51.203,51.3099,45289.0
2021-03-01 10:00:00,57.61,57.64,57.49,57.57,34889.0,51.3099,51.3366,51.203,51.2742,34889.0
2021-03-01 10:10:00,57.55,57.73,57.51,57.68,47153.0,51.2564,51.4167,51.2208,51.3722,47153.0
2021-03-01 10:20:00,57.65,57.69,57.42,57.5,33034.0,51.3455,51.3811,51.1406,51.2119,33034.0
2021-03-01 10:30:00,57.52,57.61,57.49,57.52,68997.0,51.2297,51.3099,51.203,51.2297,68997.0
2021-03-01 10:40:00,57.53,57.58,57.46,57.52,44118.0,51.2386,51.2831,51.1763,51.2297,44118.0
2021-03-01 10:50:00,57.51,57.53,57.38,57.4,47123.0,51.2208,51.2386,51.105,51.1228,47123.0
2021-03-01 11:00:00,57.39,57.4,57.18,57.25,24995.0,51.1139,51.1228,50.9269,50.9892,24995.0
2021-03-01 11:10:00,57.25,57.37,57.24,57.36,12493.0,50.9892,51.0961,50.9803,51.0872,12493.0
2021-03-01 11:20:00,57.36,57.36,57.18,57.24,33031.0,51.0872,51.0872,50.9269,50.9803,33031.0
2021-03-01 11:30:00,57.26,57.37,57.25,57.32,13972.0,50.9981,51.0961,50.9892,51.0516,13972.0
2021-03-01 11:40:00,57.31,57.43,57.3,57.33,11827.0,51.0427,51.1496,51.0338,51.0605,11827.0
2021-03-01 11:50:00,57.32,57.32,57.2,57.2,12199.0,51.0516,51.0516,50.9447,50.9447,12199.0
2021-03-01 12:00:00,57.21,57.38,57.18,57.33,16720.0,50.9536,51.105,50.9269,51.0605,16720.0
2021-03-01 12:10:00,57.34,57.35,57.23,57.28,14361.0,51.0694,51.0783,50.9714,51.016,14361.0
2021-03-01 12:20:00,57.28,57.35,57.22,57.22,31741.0,51.016,51.0783,50.9625,50.9625,31741.0
2021-03-01 12:30:00,57.22,57.28,57.17,57.18,13817.0,50.9625,51.016,50.918,50.9269,13817.0
2021-03-01 12:40:00,57.2,57.28,57.14,57.28,12404.0,50.9447,51.016,50.8913,51.016,12404.0
2021-03-01 12:50:00,57.26,57.36,57.25,57.34,19011.0,50.9981,51.0872,50.9892,51.0694,19011.0
2021-03-01 13:00:00,57.36,57.39,57.28,57.35,20890.0,51.0872,51.1139,51.016,51.0783,20890.0
2021-03-01 13:10:00,57.35,57.38,57.29,57.35,15797.0,51.0783,51.105,51.0249,51.0783,15797.0
2021-03-01 13:20:00,57.34,57.49,57.34,57.48,10258.0,51.0694,51.203,51.0694,51.1941,10258.0
2021-03-01 13:30:00,57.48,57.56,57.48,57.54,27203.0,51.1941,51.2653,51.1941,51.2475,27203.0
2021-03-01 13:40:00,57.54,57.56,57.41,57.48,18936.0,51.2475,51.2653,51.1317,51.1941,18936.0
2021-03-01 13:50:00,57.46,57.46,57.4,57.41,15905.0,51.1763,51.1763,51.1228,51.1317,15905.0
2021-03-01 14:00:00,57.4,57.54,57.39,57.52,30710.0,51.1228,51.2475,51.1139,51.2297,30710.0
2021-03-01 14:10:00,57.5,57.54,57.42,57.47,16651.0,51.2119,51.2475,51.1406,51.1852,16651.0
2021-03-01 14:20:00,57.47,57.49,57.39,57.43,21981.0,51.1852,51.203,51.1139,51.1496,21981.0
2021-03-01 14:30:00,57.43,57.49,57.4,57.44,23731.0,51.1496,51.203,51.1228,51.1585,23731.0
2021-03-01 14:40:00,57.46,57.51,57.45,57.49,14389.0,51.1763,51.2208,51.1674,51.203,14389.0
2021-03-01 14:50:00,57.5,57.5,57.43,57.44,18588.0,51.2119,51.2119,51.1496,51.1585,18588.0
2021-03-01 15:00:00,57.43,57.45,57.3,57.37,39037.0,51.1496,51.1674,51.0338,51.0961,39037.0
2021-03-01 15:10:00,57.36,57.36,57.25,57.29,65072.0,51.0872,51.0872,50.9892,51.0249,65072.0
2021-03-01 15:20:00,57.3,57.31,57.2,57.3,55381.0,51.0338,51.0427,50.9447,51.0338,55381.0
2021-03-01 15:30:00,57.3,57.37,57.26,57.28,52008.0,51.0338,51.0961,50.9981,51.016,52008.0
2021-03-01 15:40:00,57.29,57.36,57.24,57.24,49351.0,51.0249,51.0872,50.9803,50.9803,49351.0
2021-03-01 15:50:00,57.23,57.33,57.19,57.3,171389.0,50.9714,51.0605,50.9358,51.0338,171389.0
2021-03-02 09:30:00,57.38,57.54,57.01,57.3,105356.0,51.105,51.2475,50.7755,51.0338,105356.0
2021-03-02 09:40:00,57.3,57.32,57.03,57.1,45439.0,51.0338,51.0516,50.7933,50.8556,45439.0
2021-03-02 09:50:00,57.09,57.41,57.06,57.39,28313.0,50.8467,51.1317,50.82,51.1139,28313.0
2021-03-02 10:00:00,57.37,57.45,57.15,57.41,35575.0,51.0961,51.1674,50.9002,51.1317,35575.0
2021-03-02 10:10:00,57.41,57.48,57.32,57.46,34916.0,51.1317,51.1941,51.0516,51.1763,34916.0
2021-03-02 10:20:00,57.47,57.52,57.22,57.25,33926.0,51.1852,51.2297,50.9625,50.9892,33926.0
2021-03-02 10:30:00,57.26,57.35,57.22,57.22,20354.0,50.9981,51.0783,50.9625,50.9625,20354.0
2021-03-02 10:40:00,57.21,57.31,57.15,57.31,28359.0,50.9536,51.0427,50.9002,51.0427,28359.0
2021-03-02 10:50:00,57.32,57.39,57.31,57.33,12345.0,51.0516,51.1139,51.0427,51.0605,12345.0
2021-03-02 11:00:00,57.31,57.41,57.23,57.38,22916.0,51.0427,51.1317,50.9714,51.105,22916.0
2021-03-02 11:10:00,57.38,57.4,57.29,57.31,16253.0,51.105,51.1228,51.0249,51.0427,16253.0
2021-03-02 11:20:00,57.35,57.38,57.25,57.36,29455.0,51.0783,51.105,50.9892,51.0872,29455.0
2021-03-02 11:30:00,57.36,57.38,57.21,57.28,21379.0,51.0872,51.105,50.9536,51.016,21379.0
2021-03-02 11:40:00,57.27,57.39,57.21,57.39,33790.0,51.007,51.1139,50.9536,51.1139,33790.0
2021-03-02 11:50:00,57.37,57.39,57.3,57.36,59834.0,51.0961,51.1139,51.0338,51.0872,59834.0
2021-03-02 12:00:00,57.35,57.46,57.34,57.39,94130.0,51.0783,51.1763,51.0694,51.1139,94130.0
2021-03-02 12:10:00,57.39,57.48,57.36,57.42,184946.0,51.1139,51.1941,51.0872,51.1406,184946.0
2021-03-02 12:20:00,57.41,57.42,57.27,57.29,70043.0,51.1317,51.1406,51.007,51.0249,70043.0
2021-03-02 12:30:00,57.28,57.29,57.2,57.27,20175.0,51.016,51.0249,50.9447,51.007,20175.0
2021-03-02 12:40:00,57.28,57.32,57.25,57.29,14745.0,51.016,51.0516,50.9892,51.0249,14745.0
2021-03-02 12:50:00,57.3,57.38,57.25,57.3,28783.0,51.0338,51.105,50.9892,51.0338,28783.0
2021-03-02 13:00:00,57.31,57.39,57.31,57.35,28383.0,51.0427,51.1139,51.0427,51.0783,28383.0
2021-03-02 13:10:00,57.36,57.53,57.34,57.47,49274.0,51.0872,51.2386,51.0694,51.1852,49274.0
2021-03-02 13:20:00,57.47,57.54,57.42,57.48,14292.0,51.1852,51.2475,51.1406,51.1941,14292.0
2021-03-02 13:30:00,57.49,57.6,57.49,57.6,14381.0,51.203,51.301,51.203,51.301,14381.0
2021-03-02 13:40:00,57.61,57.61,57.51,57.55,17400.0,51.3099,51.3099,51.2208,51.2564,17400.0
2021-03-02 13:50:00,57.54,57.59,57.42,57.43,48520.0,51.2475,51.2921,51.1406,51.1496,48520.0
2021-03-02 14:00:00,57.44,57.48,57.33,57.41,25063.0,51.1585,51.1941,51.0605,51.1317,25063.0
2021-03-02 14:10:00,57.4,57.47,57.35,57.47,13812.0,51.1228,51.1852,51.0783,51.1852,13812.0
2021-03-02 14:20:00,57.48,57.56,57.46,57.5,22184.0,51.1941,51.2653,51.1763,51.2119,22184.0
2021-03-02 14:30:00,57.52,57.68,57.51,57.68,30746.0,51.2297,51.3722,51.2208,51.3722,30746.0
2021-03-02 14:40:00,57.68,57.77,57.68,57.71,31146.0,51.3722,51.4524,51.3722,51.3989,31146.0
2021-03-02 14:50:00,57.72,57.78,57.69,57.71,28940.0,51.4078,51.4613,51.3811,51.3989,28940.0
2021-03-02 15:00:00,57.72,57.84,57.71,57.79,28699.0,51.4078,51.5147,51.3989,51.4702,28699.0
2021-03-02 15:10:00,57.78,57.81,57.71,57.73,25712.0,51.4613,51.488,51.3989,51.4167,25712.0
2021-03-02 15:20:00,57.72,57.76,57.64,57.64,24944.0,51.4078,51.4435,51.3366,51.3366,24944.0
2021-03-02 15:30:00,57.64,57.74,57.59,57.61,32696.0,51.3366,51.4257,51.2921,51.3099,32696.0
2021-03-02 15:40:00,57.6,57.69,57.53,57.54,46424.0,51.301,51.3811,51.2386,51.2475,46424.0
2021-03-02 15:50:00,57.54,57.59,57.33,57.38,181569.0,51.2475,51.2921,51.0605,51.105,181569.0
2021-03-03 09:30:00,57.34,57.72,57.31,57.49,99940.0,51.0694,51.4078,51.0427,51.203,99940.0
2021-03-03 09:40:00,57.48,57.53,57.27,57.51,31559.0,51.1941,51.2386,51.007,51.2208,31559.0
2021-03-03 09:50:00,57.51,57.59,57.35,57.4,48148.0,51.2208,51.2921,51.0783,51.1228,48148.0
2021-03-03 10:00:00,57.4,57.54,57.38,57.53,55440.0,51.1228,51.2475,51.105,51.2386,55440.0
2021-03-03 10:10:00,57.51,57.62,57.41,57.58,43202.0,51.2208,51.3188,51.1317,51.2831,43202.0
2021-03-03 10:20:00,57.57,57.7,57.51,57.58,49253.0,51.2742,51.39,51.2208,51.2831,49253.0
2021-03-03 10:30:00,57.57,57.79,57.46,57.76,74206.0,51.2742,51.4702,51.1763,51.4435,74206.0
2021-03-03 10:40:00,57.76,57.79,57.62,57.65,62800.0,51.4435,51.4702,51.3188,51.3455,62800.0
2021-03-03 10:50:00,57.65,57.69,57.54,57.58,22429.0,51.3455,51.3811,51.2475,51.2831,22429.0
2021-03-03 11:00:00,57.58,57.64,57.55,57.56,29409.0,51.2831,51.3366,51.2564,51.2653,29409.0
2021-03-03 11:10:00,57.55,57.68,57.48,57.68,18948.0,51.2564,51.3722,51.1941,51.3722,18948.0
2021-03-03 11:20:00,57.68,57.71,57.61,57.66,39863.0,51.3722,51.3989,51.3099,51.3544,39863.0
2021-03-03 11:30:00,57.67,57.78,57.62,57.66,61003.0,51.3633,51.4613,51.3188,51.3544,61003.0
2021-03-03 11:40:00,57.67,57.68,57.58,57.63,36258.0,51.3633,51.3722,51.2831,51.3277,36258.0
2021-03-03 11:50:00,57.63,57.74,57.6,57.69,12323.0,51.3277,51.4257,51.301,51.3811,12323.0
2021-03-03 12:00:00,57.66,57.72,57.66,57.7,12858.0,51.3544,51.4078,51.3544,51.39,12858.0
2021-03-03 12:10:00,57.7,57.73,57.61,57.61,16109.0,51.39,51.4167,51.3099,51.3099,16109.0
2021-03-03 12:20:00,57.62,57.68,57.61,57.66,24999.0,51.3188,51.3722,51.3099,51.3544,24999.0
2021-03-03 12:30:00,57.67,57.77,57.65,57.76,17957.0,51.3633,51.4524,51.3455,51.4435,17957.0
2021-03-03 12:40:00,57.75,57.91,57.75,57.91,11422.0,51.4346,51.5771,51.4346,51.5771,11422.0
2021-03-03 12:50:00,57.92,57.95,57.79,57.8,13430.0,51.586,51.6127,51.4702,51.4791,13430.0
2021-03-03 13:00:00,57.8,57.86,57.79,57.82,19631.0,51.4791,51.5325,51.4702,51.4969,19631.0
2021-03-03 13:10:00,57.83,57.98,57.83,57.9,17324.0,51.5058,51.6394,51.5058,51.5682,17324.0
2021-03-03 13:20:00,57.89,57.89,57.8,57.83,16773.0,51.5592,51.5592,51.4791,51.5058,16773.0
2021-03-03 13:30:00,57.82,57.84,57.75,57.83,15356.0,51.4969,51.5147,51.4346,51.5058,15356.0
2021-03-03 13:40:00,57.83,57.85,57.77,57.78,15841.0,51.5058,51.5236,51.4524,51.4613,15841.0
2021-03-03 13:50:00,57.77,57.79,57.7,57.79,24507.0,51.4524,51.4702,51.39,51.4702,24507.0
2021-03-03 14:00:00,57.81,57.83,57.65,57.71,24724.0,51.488,51.5058,51.3455,51.3989,24724.0
2021-03-03 14:10:00,57.72,57.76,57.64,57.68,24231.0,51.4078,51.4435,51.3366,51.3722,24231.0
2021-03-03 14:20:00,57.71,57.72,57.61,57.65,23898.0,51.3989,51.4078,51.3099,51.3455,23898.0
2021-03-03 14:30:00,57.62,57.68,57.48,57.59,17148.0,51.3188,51.3722,51.1941,51.2921,17148.0
2021-03-03 14:40:00,57.59,57.67,57.53,57.61,13887.0,51.2921,51.3633,51.2386,51.3099,13887.0
2021-03-03 14:50:00,57.65,57.73,57.61,57.66,19279.0,51.3455,51.4167,51.3099,51.3544,19279.0
2021-03-03 15:00:00,57.67,57.67,57.55,57.59,17737.0,51.3633,51.3633,51.2564,51.2921,17737.0
2021-03-03 15:10:00,57.61,57.7,57.49,57.57,19394.0,51.3099,51.39,51.203,51.2742,19394.0
2021-03-03 15:20:00,57.54,57.59,57.49,57.57,21704.0,51.2475,51.2921,51.203,51.2742,21704.0
2021-03-03 15:30:00,57.55,57.56,57.35,57.36,40722.0,51.2564,51.2653,51.0783,51.0872,40722.0
2021-03-03 15:40:00,57.37,57.46,57.33,57.4,82612.0,51.0961,51.1763,51.0605,51.1228,82612.0
2021-03-03 15:50:00,57.4,57.4,57.07,57.11,242804.0,51.1228,51.1228,50.8289,50.8645,242804.0
2021-03-04 09:30:00,57.14,57.33,57.04,57.21,101858.0,50.8913,51.0605,50.8022,50.9536,101858.0
2021-03-04 09:40:00,57.21,57.37,56.97,57.0,71442.0,50.9536,51.0961,50.7399,50.7666,71442.0
2021-03-04 09:50:00,56.98,57.25,56.98,57.14,62963.0,50.7488,50.9892,50.7488,50.8913,62963.0
2021-03-04 10:00:00,57.15,57.27,57.06,57.23,63414.0,50.9002,51.007,50.82,50.9714,63414.0
2021-03-04 10:10:00,57.2,57.23,56.9,56.92,140459.0,50.9447,50.9714,50.6775,50.6953,140459.0
2021-03-04 10:20:00,56.93,57.17,56.93,57.07,137017.0,50.7042,50.918,50.7042,50.8289,137017.0
2021-03-04 10:30:00,57.05,57.18,57.04,57.07,25150.0,50.8111,50.9269,50.8022,50.8289,25150.0
2021-03-04 10:40:00,57.08,57.11,56.98,57.05,30406.0,50.8378,50.8645,50.7488,50.8111,30406.0
2021-03-04 10:50:00,57.08,57.12,56.9,57.02,30622.0,50.8378,50.8735,50.6775,50.7844,30622.0
2021-03-04 11:00:00,57.06,57.1,56.66,56.68,42335.0,50.82,50.8556,50.4638,50.4816,42335.0
2021-03-04 11:10:00,56.69,56.75,56.52,56.6,21136.0,50.4905,50.5439,50.3391,50.4103,21136.0
2021-03-04 11:20:00,56.56,56.59,56.32,56.4,38431.0,50.3747,50.4014,50.1609,50.2322,38431.0
2021-03-04 11:30:00,56.39,56.53,56.35,56.47,27370.0,50.2233,50.348,50.1877,50.2945,27370.0
2021-03-04 11:40:00,56.48,56.56,56.47,56.52,16682.0,50.3034,50.3747,50.2945,50.3391,16682.0
2021-03-04 11:50:00,56.56,56.67,56.53,56.63,16046.0,50.3747,50.4727,50.348,50.437,16046.0
2021-03-04 12:00:00,56.64,56.83,56.61,56.83,27049.0,50.4459,50.6152,50.4192,50.6152,27049.0
2021-03-04 12:10:00,56.8,56.84,56.51,56.74,58766.0,50.5884,50.6241,50.3302,50.535,58766.0
2021-03-04 12:20:00,56.78,56.78,56.43,56.51,20971.0,50.5706,50.5706,50.2589,50.3302,20971.0
2021-03-04 12:30:00,56.48,56.52,56.22,56.33,26262.0,50.3034,50.3391,50.0719,50.1698,26262.0
2021-03-04 12:40:00,56.31,56.4,56.15,56.2,16129.0,50.152,50.2322,50.0095,50.0541,16129.0
2021-03-04 12:50:00,56.19,56.2,55.71,55.77,53518.0,50.0452,50.0541,49.6176,49.6711,53518.0
2021-03-04 13:00:00,55.78,55.93,55.71,55.79,30157.0,49.68,49.8136,49.6176,49.6889,30157.0
2021-03-04 13:10:00,55.77,55.8,55.6,55.76,31920.0,49.6711,49.6978,49.5197,49.6622,31920.0
2021-03-04 13:20:00,55.74,55.74,55.54,55.71,25928.0,49.6444,49.6444,49.4662,49.6176,25928.0
2021-03-04 13:30:00,55.72,55.72,55.48,55.66,34154.0,49.6266,49.6266,49.4128,49.5731,34154.0
2021-03-04 13:40:00,55.64,55.67,55.28,55.28,27474.0,49.5553,49.582,49.2347,49.2347,27474.0
2021-03-04 13:50:00,55.3,55.3,54.94,55.01,35746.0,49.2525,49.2525,48.9319,48.9942,35746.0
2021-03-04 14:00:00,55.04,55.31,54.96,55.29,30587.0,49.0209,49.2614,48.9497,49.2436,30587.0
2021-03-04 14:10:00,55.24,55.41,55.21,55.38,35313.0,49.199,49.3505,49.1723,49.3237,35313.0
2021-03-04 14:20:00,55.36,55.56,55.35,55.54,24386.0,49.3059,49.4841,49.297,49.4662,24386.0
2021-03-04 14:30:00,55.52,55.52,55.26,55.38,27857.0,49.4484,49.4484,49.2169,49.3237,27857.0
2021-03-04 14:40:00,55.32,55.64,55.31,55.62,124829.0,49.2703,49.5553,49.2614,49.5375,124829.0
2021-03-04 14:50:00,55.64,55.85,55.59,55.82,75213.0,49.5553,49.7423,49.5108,49.7156,75213.0
2021-03-04 15:00:00,55.79,55.81,55.56,55.57,76682.0,49.6889,49.7067,49.4841,49.493,76682.0
2021-03-04 15:10:00,55.55,55.58,55.31,55.37,27178.0,49.4751,49.5019,49.2614,49.3148,27178.0
2021-03-04 15:20:00,55.39,55.55,55.27,55.53,32714.0,49.3326,49.4751,49.2258,49.4573,32714.0
2021-03-04 15:30:00,55.52,55.85,55.49,55.76,63719.0,49.4484,49.7423,49.4217,49.6622,63719.0
2021-03-04 15:40:00,55.77,55.87,55.63,55.63,120027.0,49.6711,49.7602,49.5464,49.5464,120027.0
2021-03-04 15:50:00,55.63,55.74,55.46,55.5,419633.0,49.5464,49.6444,49.395,49.4306,419633.0
2021-03-05 09:30:00,56.27,56.6,56.21,56.27,97864.0,50.1164,50.4103,50.063,50.1164,97864.0
2021-03-05 09:40:00,56.3,56.4,56.13,56.15,88622.0,50.1431,50.2322,49.9917,50.0095,88622.0
2021-03-05 09:50:00,56.13,56.2,55.95,56.14,37342.0,49.9917,50.0541,49.8314,50.0006,37342.0
2021-03-05 10:00:00,56.15,56.96,56.12,56.81,211652.0,50.0095,50.731,49.9828,50.5974,211652.0
2021-03-05 10:10:00,56.82,56.91,56.53,56.88,48407.0,50.6063,50.6864,50.348,50.6597,48407.0
2021-03-05 10:20:00,56.87,56.9,56.58,56.6,79407.0,50.6508,50.6775,50.3925,50.4103,79407.0
2021-03-05 10:30:00,56.58,56.78,56.49,56.57,99118.0,50.3925,50.5706,50.3123,50.3836,99118.0
2021-03-05 10:40:00,56.57,56.81,56.53,56.77,180386.0,50.3836,50.5974,50.348,50.5617,180386.0
2021-03-05 10:50:00,56.78,56.87,56.37,56.37,81392.0,50.5706,50.6508,50.2055,50.2055,81392.0
2021-03-05 11:00:00,56.4,56.48,56.19,56.3,137597.0,50.2322,50.3034,50.0452,50.1431,137597.0
2021-03-05 11:10:00,56.31,56.47,56.26,56.4,43387.0,50.152,50.2945,50.1075,50.2322,43387.0
2021-03-05 11:20:00,56.37,56.43,56.18,56.39,52624.0,50.2055,50.2589,50.0362,50.2233,52624.0
2021-03-05 11:30:00,56.43,56.59,56.39,56.41,47689.0,50.2589,50.4014,50.2233,50.2411,47689.0
2021-03-05 11:40:00,56.39,56.53,56.3,56.39,32619.0,50.2233,50.348,50.1431,50.2233,32619.0
2021-03-05 11:50:00,56.39,56.75,56.32,56.66,96873.0,50.2233,50.5439,50.1609,50.4638,96873.0
2021-03-05 12:00:00,56.66,56.86,56.61,56.71,72451.0,50.4638,50.6419,50.4192,50.5083,72451.0
2021-03-05 12:10:00,56.69,56.74,56.6,56.68,59708.0,50.4905,50.535,50.4103,50.4816,59708.0
2021-03-05 12:20:00,56.68,56.79,56.56,56.59,98479.0,50.4816,50.5795,50.3747,50.4014,98479.0
2021-03-05 12:30:00,56.58,56.67,56.52,56.58,49977.0,50.3925,50.4727,50.3391,50.3925,49977.0
2021-03-05 12:40:00,56.6,56.66,56.49,56.6,149305.0,50.4103,50.4638,50.3123,50.4103,149305.0
2021-03-05 12:50:00,56.59,56.72,56.5,56.7,213818.0,50.4014,50.5172,50.3213,50.4994,213818.0
2021-03-05 13:00:00,56.68,56.81,56.65,56.78,121555.0,50.4816,50.5974,50.4549,50.5706,121555.0
2021-03-05 13:10:00,56.78,56.96,56.69,56.94,209348.0,50.5706,50.731,50.4905,50.7131,209348.0
2021-03-05 13:20:00,56.92,57.18,56.85,57.13,315497.0,50.6953,50.9269,50.633,50.8824,315497.0
2021-03-05 13:30:00,57.16,57.16,56.87,56.97,174242.0,50.9091,50.9091,50.6508,50.7399,174242.0
2021-03-05 13:40:00,56.97,57.04,56.91,56.98,155370.0,50.7399,50.8022,50.6864,50.7488,155370.0
2021-03-05 13:50:00,56.99,57.1,56.93,57.05,164040.0,50.7577,50.8556,50.7042,50.8111,164040.0
2021-03-05 14:00:00,57.05,57.08,56.88,56.9,150090.0,50.8111,50.8378,50.6597,50.6775,150090.0
2021-03-05 14:10:00,56.9,57.1,56.82,56.99,222812.0,50.6775,50.8556,50.6063,50.7577,222812.0
2021-03-05 14:20:00,57.01,57.32,56.99,57.31,121396.0,50.7755,51.0516,50.7577,51.0427,121396.0
2021-03-05 14:30:00,57.32,57.41,57.16,57.26,93124.0,51.0516,51.1317,50.9091,50.9981,93124.0
2021-03-05 14:40:00,57.26,57.43,57.12,57.41,322661.0,50.9981,51.1496,50.8735,51.1317,322661.0
2021-03-05 14:50:00,57.4,57.4,57.21,57.22,56459.0,51.1228,51.1228,50.9536,50.9625,56459.0
2021-03-05 15:00:00,57.22,57.35,57.17,57.21,103876.0,50.9625,51.0783,50.918,50.9536,103876.0
2021-03-05 15:10:00,57.22,57.44,57.18,57.41,110012.0,50.9625,51.1585,50.9269,51.1317,110012.0
2021-03-05 15:20:00,57.41,57.48,57.28,57.31,180953.0,51.1317,51.1941,51.016,51.0427,180953.0
2021-03-05 15:30:00,57.31,57.36,57.25,57.32,124239.0,51.0427,51.0872,50.9892,51.0516,124239.0
2021-03-05 15:40:00,57.32,57.57,57.31,57.52,156221.0,51.0516,51.2742,51.0427,51.2297,156221.0
2021-03-05 15:50:00,57.52,57.73,57.46,57.59,363701.0,51.2297,51.4167,51.1763,51.2921,363701.0
2021-03-08 09:30:00,57.77,57.8,57.26,57.52,118130.0,51.4524,51.4791,50.9981,51.2297,118130.0
2021-03-08 09:40:00,57.5,57.83,57.46,57.53,73019.0,51.2119,51.5058,51.1763,51.2386,73019.0
2021-03-08 09:50:00,57.53,57.62,57.09,57.2,110490.0,51.2386,51.3188,50.8467,50.9447,110490.0
2021-03-08 10:00:00,57.2,57.66,57.15,57.64,148600.0,50.9447,51.3544,50.9002,51.3366,148600.0
2021-03-08 10:10:00,57.64,57.95,57.64,57.93,65557.0,51.3366,51.6127,51.3366,51.5949,65557.0
2021-03-08 10:20:00,57.98,58.22,57.87,58.21,69187.0,51.6394,51.8532,51.5414,51.8443,69187.0
2021-03-08 10:30:00,58.23,58.35,58.14,58.17,43736.0,51.8621,51.9689,51.7819,51.8086,43736.0
2021-03-08 10:40:00,58.17,58.32,58.15,58.19,35419.0,51.8086,51.9422,51.7908,51.8264,35419.0
2021-03-08 10:50:00,58.19,58.53,58.17,58.46,58115.0,51.8264,52.1293,51.8086,52.0669,58115.0
2021-03-08 11:00:00,58.45,58.53,58.41,58.48,28408.0,52.058,52.1293,52.0224,52.0847,28408.0
2021-03-08 11:10:00,58.49,58.5,58.4,58.48,28259.0,52.0936,52.1025,52.0135,52.0847,28259.0
2021-03-08 11:20:00,58.51,58.59,58.5,58.56,25528.0,52.1114,52.1827,52.1025,52.156,25528.0
2021-03-08 11:30:00,58.55,58.6,58.42,58.59,41290.0,52.1471,52.1916,52.0313,52.1827,41290.0
2021-03-08 11:40:00,58.6,58.67,58.4,58.46,34219.0,52.1916,52.2539,52.0135,52.0669,34219.0
2021-03-08 11:50:00,58.47,58.52,58.39,58.41,29697.0,52.0758,52.1204,52.0046,52.0224,29697.0
2021-03-08 12:00:00,58.42,58.57,58.41,58.57,31981.0,52.0313,52.1649,52.0224,52.1649,31981.0
2021-03-08 12:10:00,58.56,58.82,58.54,58.71,29089.0,52.156,52.3875,52.1382,52.2896,29089.0
2021-03-08 12:20:00,58.71,58.9,58.7,58.85,15909.0,52.2896,52.4588,52.2807,52.4143,15909.0
2021-03-08 12:30:00,58.85,58.89,58.78,58.82,18467.0,52.4143,52.4499,52.3519,52.3875,18467.0
2021-03-08 12:40:00,58.81,58.89,58.76,58.8,18641.0,52.3786,52.4499,52.3341,52.3697,18641.0
2021-03-08 12:50:00,58.8,58.8,58.71,58.76,24129.0,52.3697,52.3697,52.2896,52.3341,24129.0
2021-03-08 13:00:00,58.76,58.83,58.7,58.7,19739.0,52.3341,52.3965,52.2807,52.2807,19739.0
2021-03-08 13:10:00,58.7,58.7,58.6,58.6,24513.0,52.2807,52.2807,52.1916,52.1916,24513.0
2021-03-08 13:20:00,58.59,58.6,58.5,58.52,19923.0,52.1827,52.1916,52.1025,52.1204,19923.0
2021-03-08 13:30:00,58.52,58.58,58.41,58.41,59935.0,52.1204,52.1738,52.0224,52.0224,59935.0
2021-03-08 13:40:00,58.41,58.41,58.18,58.19,29724.0,52.0224,52.0224,51.8175,51.8264,29724.0
2021-03-08 13:50:00,58.19,58.2,58.03,58.06,31367.0,51.8264,51.8353,51.6839,51.7107,31367.0
2021-03-08 14:00:00,58.05,58.29,58.04,58.26,24620.0,51.7017,51.9155,51.6928,51.8888,24620.0
2021-03-08 14:10:00,58.26,58.36,58.22,58.3,18537.0,51.8888,51.9778,51.8532,51.9244,18537.0
2021-03-08 14:20:00,58.3,58.43,58.25,58.39,14435.0,51.9244,52.0402,51.8799,52.0046,14435.0
2021-03-08 14:30:00,58.39,58.42,58.33,58.33,16454.0,52.0046,52.0313,51.9511,51.9511,16454.0
2021-03-08 14:40:00,58.34,58.35,58.17,58.21,20139.0,51.96,51.9689,51.8086,51.8443,20139.0
2021-03-08 14:50:00,58.22,58.28,58.21,58.26,19785.0,51.8532,51.9066,51.8443,51.8888,19785.0
2021-03-08 15:00:00,58.25,58.25,58.07,58.12,26083.0,51.8799,51.8799,51.7196,51.7641,26083.0
2021-03-08 15:10:00,58.1,58.15,57.97,57.99,27366.0,51.7463,51.7908,51.6305,51.6483,27366.0
2021-03-08 15:20:00,58.0,58.07,57.94,57.94,25097.0,51.6572,51.7196,51.6038,51.6038,25097.0
2021-03-08 15:30:00,57.94,58.12,57.94,57.98,38740.0,51.6038,51.7641,51.6038,51.6394,38740.0
2021-03-08 15:40:00,57.98,58.08,57.9,57.94,50708.0,51.6394,51.7285,51.5682,51.6038,50708.0
2021-03-08 15:50:00,57.96,58.0,57.74,57.76,173592.0,51.6216,51.6572,51.4257,51.4435,173592.0
2021-03-09 09:30:00,57.76,57.81,57.25,57.53,311697.0,51.4435,51.488,50.9892,51.2386,311697.0
2021-03-09 09:40:00,57.44,57.86,57.39,57.63,60639.0,51.1585,51.5325,51.1139,51.3277,60639.0
2021-03-09 09:50:00,57.62,57.66,57.43,57.43,26320.0,51.3188,51.3544,51.1496,51.1496,26320.0
2021-03-09 10:00:00,57.46,57.66,57.42,57.58,58476.0,51.1763,51.3544,51.1406,51.2831,58476.0
2021-03-09 10:10:00,57.57,57.59,57.41,57.49,40209.0,51.2742,51.2921,51.1317,51.203,40209.0
2021-03-09 10:20:00,57.5,57.54,57.4,57.42,35338.0,51.2119,51.2475,51.1228,51.1406,35338.0
2021-03-09 10:30:00,57.43,57.51,57.32,57.38,55497.0,51.1496,51.2208,51.0516,51.105,55497.0
2021-03-09 10:40:00,57.39,57.71,57.34,57.71,63358.0,51.1139,51.3989,51.0694,51.3989,63358.0
2021-03-09 10:50:00,57.74,57.97,57.73,57.94,149475.0,51.4257,51.6305,51.4167,51.6038,149475.0
2021-03-09 11:00:00,57.94,58.27,57.93,58.22,89229.0,51.6038,51.8977,51.5949,51.8532,89229.0
2021-03-09 11:10:00,58.21,58.32,58.02,58.1,43363.0,51.8443,51.9422,51.675,51.7463,43363.0
2021-03-09 11:20:00,58.09,58.11,57.88,57.9,22118.0,51.7374,51.7552,51.5503,51.5682,22118.0
2021-03-09 11:30:00,57.9,57.91,57.76,57.86,27627.0,51.5682,51.5771,51.4435,51.5325,27627.0
2021-03-09 11:40:00,57.87,57.98,57.82,57.93,24959.0,51.5414,51.6394,51.4969,51.5949,24959.0
2021-03-09 11:50:00,57.91,58.17,57.91,58.16,122199.0,51.5771,51.8086,51.5771,51.7997,122199.0
2021-03-09 12:00:00,58.18,58.23,58.07,58.21,26876.0,51.8175,51.8621,51.7196,51.8443,26876.0
2021-03-09 12:10:00,58.21,58.39,58.21,58.38,16201.0,51.8443,52.0046,51.8443,51.9957,16201.0
2021-03-09 12:20:00,58.39,58.46,58.37,58.42,18697.0,52.0046,52.0669,51.9868,52.0313,18697.0
2021-03-09 12:30:00,58.42,58.44,58.37,58.38,17207.0,52.0313,52.0491,51.9868,51.9957,17207.0
2021-03-09 12:40:00,58.38,58.42,58.24,58.24,18028.0,51.9957,52.0313,51.871,51.871,18028.0
2021-03-09 12:50:00,58.23,58.28,58.22,58.26,17699.0,51.8621,51.9066,51.8532,51.8888,17699.0
2021-03-09 13:00:00,58.27,58.35,58.21,58.33,26010.0,51.8977,51.9689,51.8443,51.9511,26010.0
2021-03-09 13:10:00,58.33,58.33,58.2,58.2,14236.0,51.9511,51.9511,51.8353,51.8353,14236.0
2021-03-09 13:20:00,58.19,58.27,58.16,58.27,24055.0,51.8264,51.8977,51.7997,51.8977,24055.0
2021-03-09 13:30:00,58.27,58.35,58.2,58.22,18713.0,51.8977,51.9689,51.8353,51.8532,18713.0
2021-03-09 13:40:00,58.22,58.38,58.22,58.29,18877.0,51.8532,51.9957,51.8532,51.9155,18877.0
2021-03-09 13:50:00,58.3,58.31,58.2,58.23,20442.0,51.9244,51.9333,51.8353,51.8621,20442.0
2021-03-09 14:00:00,58.23,58.23,58.17,58.18,20793.0,51.8621,51.8621,51.8086,51.8175,20793.0
2021-03-09 14:10:00,58.21,58.23,58.16,58.23,19542.0,51.8443,51.8621,51.7997,51.8621,19542.0
2021-03-09 14:20:00,58.25,58.27,58.17,58.25,24560.0,51.8799,51.8977,51.8086,51.8799,24560.0
2021-03-09 14:30:00,58.27,58.38,58.25,58.32,22801.0,51.8977,51.9957,51.8799,51.9422,22801.0
2021-03-09 14:40:00,58.32,58.32,58.2,58.23,28915.0,51.9422,51.9422,51.8353,51.8621,28915.0
2021-03-09 14:50:00,58.23,58.34,58.2,58.29,32808.0,51.8621,51.96,51.8353,51.9155,32808.0
2021-03-09 15:00:00,58.29,58.38,58.28,58.32,41402.0,51.9155,51.9957,51.9066,51.9422,41402.0
2021-03-09 15:10:00,58.33,58.38,58.22,58.27,29093.0,51.9511,51.9957,51.8532,51.8977,29093.0
2021-03-09 15:20:00,58.26,58.29,58.22,58.22,38122.0,51.8888,51.9155,51.8532,51.8532,38122.0
2021-03-09 15:30:00,58.22,58.28,58.11,58.23,63747.0,51.8532,51.9066,51.7552,51.8621,63747.0
2021-03-09 15:40:00,58.22,58.23,58.14,58.18,122118.0,51.8532,51.8621,51.7819,51.8175,122118.0
2021-03-09 15:50:00,58.19,58.21,57.99,57.99,279252.0,51.8264,51.8443,51.6483,51.6483,279252.0
2021-03-10 09:30:00,58.0,58.0,57.7,57.91,84603.0,51.6572,51.6572,51.39,51.5771,84603.0
2021-03-10 09:40:00,57.87,58.03,57.87,57.89,41361.0,51.5414,51.6839,51.5414,51.5592,41361.0
2021-03-10 09:50:00,57.91,58.21,57.86,58.21,93224.0,51.5771,51.8443,51.5325,51.8443,93224.0
2021-03-10 10:00:00,58.21,58.31,58.04,58.26,102039.0,51.8443,51.9333,51.6928,51.8888,102039.0
2021-03-10 10:10:00,58.25,58.25,58.09,58.16,35331.0,51.8799,51.8799,51.7374,51.7997,35331.0
2021-03-10 10:20:00,58.17,58.25,58.1,58.18,36482.0,51.8086,51.8799,51.7463,51.8175,36482.0
2021-03-10 10:30:00,58.15,58.26,58.08,58.23,49302.0,51.7908,51.8888,51.7285,51.8621,49302.0
2021-03-10 10:40:00,58.22,58.37,58.16,58.34,38885.0,51.8532,51.9868,51.7997,51.96,38885.0
2021-03-10 10:50:00,58.34,58.35,58.2,58.35,36830.0,51.96,51.9689,51.8353,51.9689,36830.0
2021-03-10 11:00:00,58.36,58.37,58.22,58.27,34767.0,51.9778,51.9868,51.8532,51.8977,34767.0
2021-03-10 11:10:00,58.28,58.39,58.2,58.25,11611.0,51.9066,52.0046,51.8353,51.8799,11611.0
2021-03-10 11:20:00,58.25,58.34,58.18,58.28,29562.0,51.8799,51.96,51.8175,51.9066,29562.0
2021-03-10 11:30:00,58.29,58.3,58.21,58.3,64016.0,51.9155,51.9244,51.8443,51.9244,64016.0
2021-03-10 11:40:00,58.29,58.31,58.21,58.23,30967.0,51.9155,51.9333,51.8443,51.8621,30967.0
2021-03-10 11:50:00,58.24,58.26,58.04,58.11,105747.0,51.871,51.8888,51.6928,51.7552,105747.0
2021-03-10 12:00:00,58.12,58.22,58.06,58.17,14036.0,51.7641,51.8532,51.7107,51.8086,14036.0
2021-03-10 12:10:00,58.17,58.28,58.16,58.22,15930.0,51.8086,51.9066,51.7997,51.8532,15930.0
2021-03-10 12:20:00,58.22,58.24,58.12,58.17,19432.0,51.8532,51.871,51.7641,51.8086,19432.0
2021-03-10 12:30:00,58.17,58.25,58.13,58.16,13512.0,51.8086,51.8799,51.773,51.7997,13512.0
2021-03-10 12:40:00,58.17,58.26,58.11,58.2,18520.0,51.8086,51.8888,51.7552,51.8353,18520.0
2021-03-10 12:50:00,58.2,58.2,58.12,58.16,10776.0,51.8353,51.8353,51.7641,51.7997,10776.0
2021-03-10 13:00:00,58.17,58.34,58.1,58.32,22855.0,51.8086,51.96,51.7463,51.9422,22855.0
2021-03-10 13:10:00,58.32,58.33,58.23,58.28,16933.0,51.9422,51.9511,51.8621,51.9066,16933.0
2021-03-10 13:20:00,58.26,58.35,58.25,58.25,35185.0,51.8888,51.9689,51.8799,51.8799,35185.0
2021-03-10 13:30:00,58.26,58.3,58.21,58.3,21259.0,51.8888,51.9244,51.8443,51.9244,21259.0
2021-03-10 13:40:00,58.3,58.4,58.26,58.4,23541.0,51.9244,52.0135,51.8888,52.0135,23541.0
2021-03-10 13:50:00,58.4,58.58,58.38,58.57,18357.0,52.0135,52.1738,51.9957,52.1649,18357.0
2021-03-10 14:00:00,58.56,58.6,58.5,58.55,15441.0,52.156,52.1916,52.1025,52.1471,15441.0
2021-03-10 14:10:00,58.56,58.6,58.56,58.58,13389.0,52.156,52.1916,52.156,52.1738,13389.0
2021-03-10 14:20:00,58.58,58.72,58.57,58.68,17697.0,52.1738,52.2985,52.1649,52.2629,17697.0
2021-03-10 14:30:00,58.66,58.79,58.65,58.75,22227.0,52.245,52.3608,52.2361,52.3252,22227.0
2021-03-10 14:40:00,58.74,58.76,58.62,58.75,19367.0,52.3163,52.3341,52.2094,52.3252,19367.0
2021-03-10 14:50:00,58.75,58.75,58.64,58.73,23042.0,52.3252,52.3252,52.2272,52.3074,23042.0
2021-03-10 15:00:00,58.73,58.73,58.58,58.67,29911.0,52.3074,52.3074,52.1738,52.2539,29911.0
2021-03-10 15:10:00,58.65,58.79,58.65,58.76,63996.0,52.2361,52.3608,52.2361,52.3341,63996.0
2021-03-10 15:20:00,58.76,58.78,58.72,58.73,25408.0,52.3341,52.3519,52.2985,52.3074,25408.0
2021-03-10 15:30:00,58.73,58.78,58.64,58.64,38640.0,52.3074,52.3519,52.2272,52.2272,38640.0
2021-03-10 15:40:00,58.63,58.63,58.5,58.53,57140.0,52.2183,52.2183,52.1025,52.1293,57140.0
2021-03-10 15:50:00,58.52,58.56,58.37,58.39,210605.0,52.1204,52.156,51.9868,52.0046,210605.0
2021-03-11 09:30:00,58.39,58.43,57.85,57.94,135564.0,52.0046,52.0402,51.5236,51.6038,135564.0
2021-03-11 09:40:00,57.98,58.2,57.95,58.14,30835.0,51.6394,51.8353,51.6127,51.7819,30835.0
2021-03-11 09:50:00,58.15,58.3,58.04,58.21,44610.0,51.7908,51.9244,51.6928,51.8443,44610.0
2021-03-11 10:00:00,58.22,58.32,58.17,58.27,67018.0,51.8532,51.9422,51.8086,51.8977,67018.0
2021-03-11 10:10:00,58.28,58.41,58.28,58.36,27689.0,51.9066,52.0224,51.9066,51.9778,27689.0
2021-03-11 10:20:00,58.34,58.44,58.34,58.41,28706.0,51.96,52.0491,51.96,52.0224,28706.0
2021-03-11 10:30:00,58.41,58.68,58.4,58.64,187126.0,52.0224,52.2629,52.0135,52.2272,187126.0
2021-03-11 10:40:00,58.66,58.67,58.55,58.55,23587.0,52.245,52.2539,52.1471,52.1471,23587.0
2021-03-11 10:50:00,58.55,58.89,58.55,58.79,20068.0,52.1471,52.4499,52.1471,52.3608,20068.0
2021-03-11 11:00:00,58.78,58.97,58.77,58.96,30482.0,52.3519,52.5211,52.343,52.5122,30482.0
2021-03-11 11:10:00,58.97,59.12,58.97,59.03,71645.0,52.5211,52.6547,52.5211,52.5746,71645.0
2021-03-11 11:20:00,59.03,59.03,58.89,58.92,24704.0,52.5746,52.5746,52.4499,52.4766,24704.0
2021-03-11 11:30:00,58.91,59.02,58.9,58.95,29083.0,52.4677,52.5657,52.4588,52.5033,29083.0
2021-03-11 11:40:00,58.95,58.98,58.86,58.9,17484.0,52.5033,52.53,52.4232,52.4588,17484.0
2021-03-11 11:50:00,58.89,58.92,58.68,58.68,20575.0,52.4499,52.4766,52.2629,52.2629,20575.0
2021-03-11 12:00:00,58.7,58.72,58.64,58.7,16985.0,52.2807,52.2985,52.2272,52.2807,16985.0
2021-03-11 12:10:00,58.7,58.75,58.68,58.71,25451.0,52.2807,52.3252,52.2629,52.2896,25451.0
2021-03-11 12:20:00,58.73,58.87,58.72,58.87,20197.0,52.3074,52.4321,52.2985,52.4321,20197.0
2021-03-11 12:30:00,58.87,58.93,58.81,58.92,16196.0,52.4321,52.4855,52.3786,52.4766,16196.0
2021-03-11 12:40:00,58.91,58.91,58.71,58.74,15014.0,52.4677,52.4677,52.2896,52.3163,15014.0
2021-03-11 12:50:00,58.75,58.85,58.74,58.83,11895.0,52.3252,52.4143,52.3163,52.3965,11895.0
2021-03-11 13:00:00,58.85,58.9,58.74,58.76,14855.0,52.4143,52.4588,52.3163,52.3341,14855.0
2021-03-11 13:10:00,58.75,58.82,58.72,58.8,13471.0,52.3252,52.3875,52.2985,52.3697,13471.0
2021-03-11 13:20:00,58.79,58.8,58.71,58.74,13174.0,52.3608,52.3697,52.2896,52.3163,13174.0
2021-03-11 13:30:00,58.75,58.81,58.61,58.62,33517.0,52.3252,52.3786,52.2005,52.2094,33517.0
2021-03-11 13:40:00,58.62,58.76,58.6,58.72,32254.0,52.2094,52.3341,52.1916,52.2985,32254.0
2021-03-11 13:50:00,58.72,58.9,58.69,58.73,62023.0,52.2985,52.4588,52.2718,52.3074,62023.0
2021-03-11 14:00:00,58.74,58.86,58.74,58.84,13217.0,52.3163,52.4232,52.3163,52.4054,13217.0
2021-03-11 14:10:00,58.85,58.95,58.83,58.92,13873.0,52.4143,52.5033,52.3965,52.4766,13873.0
2021-03-11 14:20:00,58.93,58.95,58.87,58.91,18051.0,52.4855,52.5033,52.4321,52.4677,18051.0
2021-03-11 14:30:00,58.89,58.9,58.82,58.84,14626.0,52.4499,52.4588,52.3875,52.4054,14626.0
2021-03-11 14:40:00,58.84,58.84,58.74,58.8,19273.0,52.4054,52.4054,52.3163,52.3697,19273.0
2021-03-11 14:50:00,58.8,58.86,58.77,58.83,97365.0,52.3697,52.4232,52.343,52.3965,97365.0
2021-03-11 15:00:00,58.83,58.88,58.76,58.78,20178.0,52.3965,52.441,52.3341,52.3519,20178.0
2021-03-11 15:10:00,58.79,58.79,58.71,58.73,23044.0,52.3608,52.3608,52.2896,52.3074,23044.0
2021-03-11 15:20:00,58.73,58.74,58.67,58.73,29391.0,52.3074,52.3163,52.2539,52.3074,29391.0
2021-03-11 15:30:00,58.73,58.74,58.64,58.71,47893.0,52.3074,52.3163,52.2272,52.2896,47893.0
2021-03-11 15:40:00,58.71,58.76,58.66,58.69,56162.0,52.2896,52.3341,52.245,52.2718,56162.0
2021-03-11 15:50:00,58.68,58.73,58.57,58.59,251333.0,52.2629,52.3074,52.1649,52.1827,251333.0
2021-03-12 09:30:00,58.83,58.84,58.42,58.75,165655.0,52.3965,52.4054,52.0313,52.3252,165655.0
2021-03-12 09:40:00,58.71,58.78,58.61,58.62,85692.0,52.2896,52.3519,52.2005,52.2094,85692.0
2021-03-12 09:50:00,58.61,58.77,58.58,58.71,33837.0,52.2005,52.343,52.1738,52.2896,33837.0
2021-03-12 10:00:00,58.71,58.87,58.7,58.76,31016.0,52.2896,52.4321,52.2807,52.3341,31016.0
2021-03-12 10:10:00,58.76,58.81,58.64,58.7,32200.0,52.3341,52.3786,52.2272,52.2807,32200.0
2021-03-12 10:20:00,58.71,58.71,58.6,58.64,30450.0,52.2896,52.2896,52.1916,52.2272,30450.0
2021-03-12 10:30:00,58.63,58.73,58.56,58.72,20817.0,52.2183,52.3074,52.156,52.2985,20817.0
2021-03-12 10:40:00,58.73,58.84,58.69,58.82,34040.0,52.3074,52.4054,52.2718,52.3875,34040.0
2021-03-12 10:50:00,58.84,58.87,58.75,58.82,41684.0,52.4054,52.4321,52.3252,52.3875,41684.0
2021-03-12 11:00:00,58.81,58.82,58.65,58.67,91845.0,52.3786,52.3875,52.2361,52.2539,91845.0
2021-03-12 11:10:00,58.66,58.66,58.51,58.52,24819.0,52.245,52.245,52.1114,52.1204,24819.0
2021-03-12 11:20:00,58.52,58.62,58.52,58.55,28294.0,52.1204,52.2094,52.1204,52.1471,28294.0
2021-03-12 11:30:00,58.56,58.58,58.26,58.32,26602.0,52.156,52.1738,51.8888,51.9422,26602.0
2021-03-12 11:40:00,58.33,58.48,58.32,58.48,33508.0,51.9511,52.0847,51.9422,52.0847,33508.0
2021-03-12 11:50:00,58.51,58.56,58.44,58.48,19255.0,52.1114,52.156,52.0491,52.0847,19255.0
2021-03-12 12:00:00,58.51,58.51,58.35,58.47,66196.0,52.1114,52.1114,51.9689,52.0758,66196.0
2021-03-12 12:10:00,58.48,58.54,58.46,58.52,13785.0,52.0847,52.1382,52.0669,52.1204,13785.0
2021-03-12 12:20:00,58.51,58.51,58.4,58.44,19034.0,52.1114,52.1114,52.0135,52.0491,19034.0
2021-03-12 12:30:00,58.44,58.53,58.43,58.49,24655.0,52.0491,52.1293,52.0402,52.0936,24655.0
2021-03-12 12:40:00,58.48,58.53,58.43,58.51,17426.0,52.0847,52.1293,52.0402,52.1114,17426.0
2021-03-12 12:50:00,58.51,58.51,58.36,58.4,16939.0,52.1114,52.1114,51.9778,52.0135,16939.0
2021-03-12 13:00:00,58.41,58.5,58.39,58.47,15512.0,52.0224,52.1025,52.0046,52.0758,15512.0
2021-03-12 13:10:00,58.47,58.5,58.43,58.49,14132.0,52.0758,52.1025,52.0402,52.0936,14132.0
2021-03-12 13:20:00,58.48,58.49,58.41,58.42,15537.0,52.0847,52.0936,52.0224,52.0313,15537.0
2021-03-12 13:30:00,58.43,58.44,58.31,58.33,20333.0,52.0402,52.0491,51.9333,51.9511,20333.0
2021-03-12 13:40:00,58.34,58.37,58.29,58.3,20987.0,51.96,51.9868,51.9155,51.9244,20987.0
2021-03-12 13:50:00,58.29,58.35,58.25,58.27,16414.0,51.9155,51.9689,51.8799,51.8977,16414.0
2021-03-12 14:00:00,58.27,58.37,58.27,58.3,27075.0,51.8977,51.9868,51.8977,51.9244,27075.0
2021-03-12 14:10:00,58.3,58.33,58.26,58.27,15140.0,51.9244,51.9511,51.8888,51.8977,15140.0
2021-03-12 14:20:00,58.27,58.32,58.25,58.31,25493.0,51.8977,51.9422,51.8799,51.9333,25493.0
2021-03-12 14:30:00,58.34,58.4,58.32,58.37,19162.0,51.96,52.0135,51.9422,51.9868,19162.0
2021-03-12 14:40:00,58.38,58.44,58.37,58.44,21845.0,51.9957,52.0491,51.9868,52.0491,21845.0
2021-03-12 14:50:00,58.44,58.46,58.4,58.41,22034.0,52.0491,52.0669,52.0135,52.0224,22034.0
2021-03-12 15:00:00,58.41,58.41,58.25,58.28,103655.0,52.0224,52.0224,51.8799,51.9066,103655.0
2021-03-12 15:10:00,58.27,58.28,58.19,58.21,25643.0,51.8977,51.9066,51.8264,51.8443,25643.0
2021-03-12 15:20:00,58.22,58.34,58.21,58.3,27604.0,51.8532,51.96,51.8443,51.9244,27604.0
2021-03-12 15:30:00,58.31,58.33,58.23,58.31,48117.0,51.9333,51.9511,51.8621,51.9333,48117.0
2021-03-12 15:40:00,58.31,58.4,58.31,58.39,81348.0,51.9333,52.0135,51.9333,52.0046,81348.0
2021-03-12 15:50:00,58.39,58.39,58.23,58.25,242717.0,52.0046,52.0046,51.8621,51.8799,242717.0
2021-03-15 09:30:00,58.55,58.77,58.45,58.77,113438.0,52.1471,52.343,52.058,52.343,113438.0
2021-03-15 09:40:00,58.77,58.77,58.33,58.33,46660.0,52.343,52.343,51.9511,51.9511,46660.0
2021-03-15 09:50:00,58.34,58.41,58.23,58.33,28648.0,51.96,52.0224,51.8621,51.9511,28648.0
2021-03-15 10:00:00,58.35,58.46,58.1,58.14,27752.0,51.9689,52.0669,51.7463,51.7819,27752.0
2021-03-15 10:10:00,58.14,58.45,58.11,58.43,42646.0,51.7819,52.058,51.7552,52.0402,42646.0
2021-03-15 10:20:00,58.43,58.62,58.41,58.62,19596.0,52.0402,52.2094,52.0224,52.2094,19596.0
2021-03-15 10:30:00,58.62,58.64,58.5,58.57,20024.0,52.2094,52.2272,52.1025,52.1649,20024.0
2021-03-15 10:40:00,58.57,58.57,58.34,58.34,17068.0,52.1649,52.1649,51.96,51.96,17068.0
2021-03-15 10:50:00,58.33,58.39,58.27,58.37,16724.0,51.9511,52.0046,51.8977,51.9868,16724.0
2021-03-15 11:00:00,58.36,58.43,58.31,58.34,29412.0,51.9778,52.0402,51.9333,51.96,29412.0
2021-03-15 11:10:00,58.35,58.35,58.21,58.3,83709.0,51.9689,51.9689,51.8443,51.9244,83709.0
2021-03-15 11:20:00,58.31,58.33,58.11,58.12,18611.0,51.9333,51.9511,51.7552,51.7641,18611.0
2021-03-15 11:30:00,58.1,58.12,58.0,58.07,77273.0,51.7463,51.7641,51.6572,51.7196,77273.0
2021-03-15 11:40:00,58.07,58.18,58.05,58.05,12691.0,51.7196,51.8175,51.7017,51.7017,12691.0
2021-03-15 11:50:00,58.06,58.1,58.03,58.04,14361.0,51.7107,51.7463,51.6839,51.6928,14361.0
2021-03-15 12:00:00,58.04,58.07,57.96,58.01,37088.0,51.6928,51.7196,51.6216,51.6661,37088.0
2021-03-15 12:10:00,58.01,58.03,57.88,57.91,23109.0,51.6661,51.6839,51.5503,51.5771,23109.0
2021-03-15 12:20:00,57.91,57.98,57.87,57.92,16481.0,51.5771,51.6394,51.5414,51.586,16481.0
2021-03-15 12:30:00,57.92,57.96,57.81,57.83,16308.0,51.586,51.6216,51.488,51.5058,16308.0
2021-03-15 12:40:00,57.83,57.93,57.76,57.9,15722.0,51.5058,51.5949,51.4435,51.5682,15722.0
2021-03-15 12:50:00,57.9,57.95,57.82,57.95,25611.0,51.5682,51.6127,51.4969,51.6127,25611.0
2021-03-15 13:00:00,57.95,57.96,57.89,57.9,21375.0,51.6127,51.6216,51.5592,51.5682,21375.0
2021-03-15 13:10:00,57.89,57.96,57.88,57.95,36047.0,51.5592,51.6216,51.5503,51.6127,36047.0
2021-03-15 13:20:00,57.96,58.01,57.81,57.84,24254.0,51.6216,51.6661,51.488,51.5147,24254.0
2021-03-15 13:30:00,57.87,57.87,57.78,57.79,13983.0,51.5414,51.5414,51.4613,51.4702,13983.0
2021-03-15 13:40:00,57.8,57.88,57.79,57.82,25012.0,51.4791,51.5503,51.4702,51.4969,25012.0
2021-03-15 13:50:00,57.82,57.87,57.8,57.87,21395.0,51.4969,51.5414,51.4791,51.5414,21395.0
2021-03-15 14:00:00,57.87,57.98,57.86,57.94,24127.0,51.5414,51.6394,51.5325,51.6038,24127.0
2021-03-15 14:10:00,57.94,58.03,57.93,58.03,28648.0,51.6038,51.6839,51.5949,51.6839,28648.0
2021-03-15 14:20:00,58.03,58.07,57.99,58.06,23433.0,51.6839,51.7196,51.6483,51.7107,23433.0
2021-03-15 14:30:00,58.06,58.09,58.01,58.05,29660.0,51.7107,51.7374,51.6661,51.7017,29660.0
2021-03-15 14:40:00,58.07,58.23,58.05,58.13,62318.0,51.7196,51.8621,51.7017,51.773,62318.0
2021-03-15 14:50:00,58.12,58.14,58.08,58.1,22135.0,51.7641,51.7819,51.7285,51.7463,22135.0
2021-03-15 15:00:00,58.09,58.17,58.0,58.04,33676.0,51.7374,51.8086,51.6572,51.6928,33676.0
2021-03-15 15:10:00,58.03,58.04,57.93,57.95,22549.0,51.6839,51.6928,51.5949,51.6127,22549.0
2021-03-15 15:20:00,57.95,58.02,57.88,57.91,99011.0,51.6127,51.675,51.5503,51.5771,99011.0
2021-03-15 15:30:00,57.9,57.93,57.85,57.87,90347.0,51.5682,51.5949,51.5236,51.5414,90347.0
2021-03-15 15:40:00,57.87,58.11,57.85,58.11,137907.0,51.5414,51.7552,51.5236,51.7552,137907.0
2021-03-15 15:50:00,58.08,58.37,58.05,58.31,308551.0,51.7285,51.9868,51.7017,51.9333,308551.0
2021-03-16 09:30:00,58.15,58.46,58.0,58.46,82138.0,51.7908,52.0669,51.6572,52.0669,82138.0
2021-03-16 09:40:00,58.46,58.47,58.11,58.11,25084.0,52.0669,52.0758,51.7552,51.7552,25084.0
2021-03-16 09:50:00,58.13,58.2,57.97,58.02,23381.0,51.773,51.8353,51.6305,51.675,23381.0
2021-03-16 10:00:00,58.01,58.08,57.92,58.02,38190.0,51.6661,51.7285,51.586,51.675,38190.0
2021-03-16 10:10:00,58.01,58.04,57.92,58.0,23270.0,51.6661,51.6928,51.586,51.6572,23270.0
2021-03-16 10:20:00,57.98,57.98,57.75,57.77,14240.0,51.6394,51.6394,51.4346,51.4524,14240.0
2021-03-16 10:30:00,57.8,57.84,57.75,57.75,14475.0,51.4791,51.5147,51.4346,51.4346,14475.0
2021-03-16 10:40:00,57.78,57.87,57.69,57.79,19766.0,51.4613,51.5414,51.3811,51.4702,19766.0
2021-03-16 10:50:00,57.77,57.77,57.53,57.55,24917.0,51.4524,51.4524,51.2386,51.2564,24917.0
2021-03-16 11:00:00,57.55,57.64,57.53,57.53,23679.0,51.2564,51.3366,51.2386,51.2386,23679.0
2021-03-16 11:10:00,57.53,57.56,57.48,57.56,12337.0,51.2386,51.2653,51.1941,51.2653,12337.0
2021-03-16 11:20:00,57.54,57.54,57.41,57.43,20529.0,51.2475,51.2475,51.1317,51.1496,20529.0
2021-03-16 11:30:00,57.44,57.64,57.41,57.59,43350.0,51.1585,51.3366,51.1317,51.2921,43350.0
2021-03-16 11:40:00,57.58,57.67,57.55,57.64,20946.0,51.2831,51.3633,51.2564,51.3366,20946.0
2021-03-16 11:50:00,57.64,57.87,57.63,57.85,13989.0,51.3366,51.5414,51.3277,51.5236,13989.0
2021-03-16 12:00:00,57.86,57.87,57.75,57.84,14477.0,51.5325,51.5414,51.4346,51.5147,14477.0
2021-03-16 12:10:00,57.85,57.85,57.71,57.71,13535.0,51.5236,51.5236,51.3989,51.3989,13535.0
2021-03-16 12:20:00,57.73,57.77,57.68,57.71,15944.0,51.4167,51.4524,51.3722,51.3989,15944.0
2021-03-16 12:30:00,57.71,57.78,57.71,57.76,9892.0,51.3989,51.4613,51.3989,51.4435,9892.0
2021-03-16 12:40:00,57.77,57.77,57.68,57.73,6577.0,51.4524,51.4524,51.3722,51.4167,6577.0
2021-03-16 12:50:00,57.74,57.79,57.72,57.76,12665.0,51.4257,51.4702,51.4078,51.4435,12665.0
2021-03-16 13:00:00,57.78,57.86,57.74,57.82,22293.0,51.4613,51.5325,51.4257,51.4969,22293.0
2021-03-16 13:10:00,57.83,57.84,57.73,57.76,13091.0,51.5058,51.5147,51.4167,51.4435,13091.0
2021-03-16 13:20:00,57.77,57.82,57.72,57.76,14342.0,51.4524,51.4969,51.4078,51.4435,14342.0
2021-03-16 13:30:00,57.77,57.78,57.69,57.69,12130.0,51.4524,51.4613,51.3811,51.3811,12130.0
2021-03-16 13:40:00,57.68,57.8,57.67,57.8,19379.0,51.3722,51.4791,51.3633,51.4791,19379.0
2021-03-16 13:50:00,57.8,57.82,57.77,57.79,14137.0,51.4791,51.4969,51.4524,51.4702,14137.0
2021-03-16 14:00:00,57.77,57.95,57.75,57.94,19704.0,51.4524,51.6127,51.4346,51.6038,19704.0
2021-03-16 14:10:00,57.94,57.94,57.8,57.82,9700.0,51.6038,51.6038,51.4791,51.4969,9700.0
2021-03-16 14:20:00,57.83,57.86,57.77,57.85,19505.0,51.5058,51.5325,51.4524,51.5236,19505.0
2021-03-16 14:30:00,57.82,57.89,57.77,57.79,15968.0,51.4969,51.5592,51.4524,51.4702,15968.0
2021-03-16 14:40:00,57.82,57.82,57.74,57.77,17543.0,51.4969,51.4969,51.4257,51.4524,17543.0
2021-03-16 14:50:00,57.79,57.93,57.79,57.91,19989.0,51.4702,51.5949,51.4702,51.5771,19989.0
2021-03-16 15:00:00,57.9,57.94,57.83,57.89,17463.0,51.5682,51.6038,51.5058,51.5592,17463.0
2021-03-16 15:10:00,57.9,57.95,57.9,57.94,16240.0,51.5682,51.6127,51.5682,51.6038,16240.0
2021-03-16 15:20:00,57.93,57.96,57.84,57.85,21655.0,51.5949,51.6216,51.5147,51.5236,21655.0
2021-03-16 15:30:00,57.85,57.97,57.83,57.87,27080.0,51.5236,51.6305,51.5058,51.5414,27080.0
2021-03-16 15:40:00,57.86,57.89,57.77,57.79,39950.0,51.5325,51.5592,51.4524,51.4702,39950.0
2021-03-16 15:50:00,57.8,57.87,57.76,57.79,140326.0,51.4791,51.5414,51.4435,51.4702,140326.0
2021-03-17 09:30:00,57.79,57.88,57.49,57.76,51185.0,51.4702,51.5503,51.203,51.4435,51185.0
2021-03-17 09:40:00,57.73,57.88,57.65,57.68,18607.0,51.4167,51.5503,51.3455,51.3722,18607.0
2021-03-17 09:50:00,57.65,57.68,57.4,57.42,17867.0,51.3455,51.3722,51.1228,51.1406,17867.0
2021-03-17 10:00:00,57.46,57.46,57.3,57.44,27114.0,51.1763,51.1763,51.0338,51.1585,27114.0
2021-03-17 10:10:00,57.46,57.49,57.37,57.43,10817.0,51.1763,51.203,51.0961,51.1496,10817.0
2021-03-17 10:20:00,57.41,57.69,57.4,57.6,19238.0,51.1317,51.3811,51.1228,51.301,19238.0
2021-03-17 10:30:00,57.63,57.64,57.42,57.57,15668.0,51.3277,51.3366,51.1406,51.2742,15668.0
2021-03-17 10:40:00,57.55,57.55,57.28,57.29,22300.0,51.2564,51.2564,51.016,51.0249,22300.0
2021-03-17 10:50:00,57.29,57.35,57.24,57.32,17702.0,51.0249,51.0783,50.9803,51.0516,17702.0
2021-03-17 11:00:00,57.3,57.45,57.3,57.39,16796.0,51.0338,51.1674,51.0338,51.1139,16796.0
2021-03-17 11:10:00,57.41,57.51,57.36,57.37,13268.0,51.1317,51.2208,51.0872,51.0961,13268.0
2021-03-17 11:20:00,57.37,57.45,57.36,57.39,13314.0,51.0961,51.1674,51.0872,51.1139,13314.0
2021-03-17 11:30:00,57.4,57.48,57.36,57.46,14124.0,51.1228,51.1941,51.0872,51.1763,14124.0
2021-03-17 11:40:00,57.48,57.63,57.48,57.56,17303.0,51.1941,51.3277,51.1941,51.2653,17303.0
2021-03-17 11:50:00,57.56,57.61,57.53,57.55,12790.0,51.2653,51.3099,51.2386,51.2564,12790.0
2021-03-17 12:00:00,57.57,57.67,57.54,57.66,19492.0,51.2742,51.3633,51.2475,51.3544,19492.0
2021-03-17 12:10:00,57.65,57.65,57.5,57.54,12971.0,51.3455,51.3455,51.2119,51.2475,12971.0
2021-03-17 12:20:00,57.52,57.53,57.35,57.42,11367.0,51.2297,51.2386,51.0783,51.1406,11367.0
2021-03-17 12:30:00,57.43,57.46,57.34,57.42,9370.0,51.1496,51.1763,51.0694,51.1406,9370.0
2021-03-17 12:40:00,57.42,57.45,57.39,57.4,7187.0,51.1406,51.1674,51.1139,51.1228,7187.0
2021-03-17 12:50:00,57.39,57.48,57.37,57.46,13370.0,51.1139,51.1941,51.0961,51.1763,13370.0
2021-03-17 13:00:00,57.48,57.51,57.41,57.41,7936.0,51.1941,51.2208,51.1317,51.1317,7936.0
2021-03-17 13:10:00,57.41,57.41,57.35,57.38,9173.0,51.1317,51.1317,51.0783,51.105,9173.0
2021-03-17 13:20:00,57.37,57.4,57.31,57.32,14380.0,51.0961,51.1228,51.0427,51.0516,14380.0
2021-03-17 13:30:00,57.32,57.4,57.29,57.4,9704.0,51.0516,51.1228,51.0249,51.1228,9704.0
2021-03-17 13:40:00,57.4,57.48,57.4,57.44,10501.0,51.1228,51.1941,51.1228,51.1585,10501.0
2021-03-17 13:50:00,57.43,57.44,57.32,57.33,10685.0,51.1496,51.1585,51.0516,51.0605,10685.0
2021-03-17 14:00:00,57.35,57.57,57.35,57.5,28504.0,51.0783,51.2742,51.0783,51.2119,28504.0
2021-03-17 14:10:00,57.51,57.57,57.43,57.44,19507.0,51.2208,51.2742,51.1496,51.1585,19507.0
2021-03-17 14:20:00,57.42,57.48,57.34,57.34,11756.0,51.1406,51.1941,51.0694,51.0694,11756.0
2021-03-17 14:30:00,57.32,57.51,57.32,57.46,24147.0,51.0516,51.2208,51.0516,51.1763,24147.0
2021-03-17 14:40:00,57.46,57.65,57.44,57.61,25434.0,51.1763,51.3455,51.1585,51.3099,25434.0
2021-03-17 14:50:00,57.61,57.7,57.56,57.67,17378.0,51.3099,51.39,51.2653,51.3633,17378.0
2021-03-17 15:00:00,57.64,57.69,57.59,57.64,23405.0,51.3366,51.3811,51.2921,51.3366,23405.0
2021-03-17 15:10:00,57.64,57.65,57.48,57.5,20613.0,51.3366,51.3455,51.1941,51.2119,20613.0
2021-03-17 15:20:00,57.5,57.57,57.45,57.56,25557.0,51.2119,51.2742,51.1674,51.2653,25557.0
2021-03-17 15:30:00,57.55,57.78,57.55,57.77,43784.0,51.2564,51.4613,51.2564,51.4524,43784.0
2021-03-17 15:40:00,57.76,57.81,57.72,57.78,40961.0,51.4435,51.488,51.4078,51.4613,40961.0
2021-03-17 15:50:00,57.78,57.78,57.66,57.71,158763.0,51.4613,51.4613,51.3544,51.3989,158763.0
2021-03-18 09:30:00,57.9,58.25,57.9,58.2,88983.0,51.5682,51.8799,51.5682,51.8353,88983.0
2021-03-18 09:40:00,58.22,58.25,57.97,57.97,27493.0,51.8532,51.8799,51.6305,51.6305,27493.0
2021-03-18 09:50:00,57.97,58.09,57.87,57.98,162973.0,51.6305,51.7374,51.5414,51.6394,162973.0
2021-03-18 10:00:00,57.98,58.07,57.91,58.02,35303.0,51.6394,51.7196,51.5771,51.675,35303.0
2021-03-18 10:10:00,58.04,58.04,57.77,57.9,48505.0,51.6928,51.6928,51.4524,51.5682,48505.0
2021-03-18 10:20:00,57.88,58.0,57.86,57.96,23425.0,51.5503,51.6572,51.5325,51.6216,23425.0
2021-03-18 10:30:00,57.94,58.06,57.89,57.93,48406.0,51.6038,51.7107,51.5592,51.5949,48406.0
2021-03-18 10:40:00,57.89,58.0,57.88,57.95,24061.0,51.5592,51.6572,51.5503,51.6127,24061.0
2021-03-18 10:50:00,57.95,57.98,57.84,57.98,62298.0,51.6127,51.6394,51.5147,51.6394,62298.0
2021-03-18 11:00:00,57.98,58.08,57.91,58.07,103540.0,51.6394,51.7285,51.5771,51.7196,103540.0
2021-03-18 11:10:00,58.07,58.16,58.03,58.09,53303.0,51.7196,51.7997,51.6839,51.7374,53303.0
2021-03-18 11:20:00,58.08,58.17,58.06,58.09,26383.0,51.7285,51.8086,51.7107,51.7374,26383.0
2021-03-18 11:30:00,58.1,58.21,58.07,58.08,19539.0,51.7463,51.8443,51.7196,51.7285,19539.0
2021-03-18 11:40:00,58.08,58.21,58.04,58.21,30340.0,51.7285,51.8443,51.6928,51.8443,30340.0
2021-03-18 11:50:00,58.22,58.33,58.22,58.27,16787.0,51.8532,51.9511,51.8532,51.8977,16787.0
2021-03-18 12:00:00,58.27,58.38,58.27,58.33,21356.0,51.8977,51.9957,51.8977,51.9511,21356.0
2021-03-18 12:10:00,58.33,58.35,58.22,58.26,17065.0,51.9511,51.9689,51.8532,51.8888,17065.0
2021-03-18 12:20:00,58.26,58.27,58.18,58.21,13581.0,51.8888,51.8977,51.8175,51.8443,13581.0
2021-03-18 12:30:00,58.22,58.22,58.08,58.14,16465.0,51.8532,51.8532,51.7285,51.7819,16465.0
2021-03-18 12:40:00,58.14,58.15,58.05,58.08,28450.0,51.7819,51.7908,51.7017,51.7285,28450.0
2021-03-18 12:50:00,58.07,58.08,57.96,58.0,23433.0,51.7196,51.7285,51.6216,51.6572,23433.0
2021-03-18 13:00:00,58.01,58.11,58.0,58.07,15244.0,51.6661,51.7552,51.6572,51.7196,15244.0
2021-03-18 13:10:00,58.06,58.09,58.0,58.09,13796.0,51.7107,51.7374,51.6572,51.7374,13796.0
2021-03-18 13:20:00,58.08,58.11,58.04,58.05,14693.0,51.7285,51.7552,51.6928,51.7017,14693.0
2021-03-18 13:30:00,58.05,58.1,58.0,58.09,9583.0,51.7017,51.7463,51.6572,51.7374,9583.0
2021-03-18 13:40:00,58.08,58.18,58.08,58.15,14356.0,51.7285,51.8175,51.7285,51.7908,14356.0
2021-03-18 13:50:00,58.15,58.21,58.13,58.13,11258.0,51.7908,51.8443,51.773,51.773,11258.0
2021-03-18 14:00:00,58.14,58.14,58.01,58.02,12507.0,51.7819,51.7819,51.6661,51.675,12507.0
2021-03-18 14:10:00,58.01,58.01,57.82,57.84,43554.0,51.6661,51.6661,51.4969,51.5147,43554.0
2021-03-18 14:20:00,57.83,57.93,57.81,57.87,19441.0,51.5058,51.5949,51.488,51.5414,19441.0
2021-03-18 14:30:00,57.88,57.93,57.72,57.75,20876.0,51.5503,51.5949,51.4078,51.4346,20876.0
2021-03-18 14:40:00,57.75,57.85,57.59,57.85,27084.0,51.4346,51.5236,51.2921,51.5236,27084.0
2021-03-18 14:50:00,57.85,57.86,57.76,57.78,21207.0,51.5236,51.5325,51.4435,51.4613,21207.0
2021-03-18 15:00:00,57.78,57.78,57.6,57.65,18257.0,51.4613,51.4613,51.301,51.3455,18257.0
2021-03-18 15:10:00,57.66,57.67,57.57,57.64,27653.0,51.3544,51.3633,51.2742,51.3366,27653.0
2021-03-18 15:20:00,57.65,57.65,57.47,57.56,39846.0,51.3455,51.3455,51.1852,51.2653,39846.0
2021-03-18 15:30:00,57.57,57.6,57.38,57.49,61136.0,51.2742,51.301,51.105,51.203,61136.0
2021-03-18 15:40:00,57.51,57.56,57.43,57.46,86710.0,51.2208,51.2653,51.1496,51.1763,86710.0
2021-03-18 15:50:00,57.46,57.71,57.46,57.61,258408.0,51.1763,51.3989,51.1763,51.3099,258408.0
2021-03-19 09:30:00,57.64,57.67,57.19,57.3,345982.0,51.3366,51.3633,50.9358,51.0338,345982.0
2021-03-19 09:40:00,57.27,57.34,56.92,56.93,30908.0,51.007,51.0694,50.6953,50.7042,30908.0
2021-03-19 09:50:00,56.9,57.28,56.9,57.19,25898.0,50.6775,51.016,50.6775,50.9358,25898.0
2021-03-19 10:00:00,57.16,57.28,57.07,57.08,25773.0,50.9091,51.016,50.8289,50.8378,25773.0
2021-03-19 10:10:00,57.07,57.12,56.94,57.06,30523.0,50.8289,50.8735,50.7131,50.82,30523.0
2021-03-19 10:20:00,57.05,57.13,56.97,57.0,17352.0,50.8111,50.8824,50.7399,50.7666,17352.0
2021-03-19 10:30:00,57.01,57.04,56.74,56.9,27397.0,50.7755,50.8022,50.535,50.6775,27397.0
2021-03-19 10:40:00,56.9,56.94,56.79,56.94,51772.0,50.6775,50.7131,50.5795,50.7131,51772.0
2021-03-19 10:50:00,56.94,56.99,56.81,56.96,38992.0,50.7131,50.7577,50.5974,50.731,38992.0
2021-03-19 11:00:00,56.97,57.07,56.89,56.89,29177.0,50.7399,50.8289,50.6686,50.6686,29177.0
2021-03-19 11:10:00,56.91,56.99,56.81,56.95,27159.0,50.6864,50.7577,50.5974,50.722,27159.0
2021-03-19 11:20:00,56.91,56.99,56.89,56.94,18597.0,50.6864,50.7577,50.6686,50.7131,18597.0
2021-03-19 11:30:00,56.93,57.06,56.93,56.97,16835.0,50.7042,50.82,50.7042,50.7399,16835.0
2021-03-19 11:40:00,56.98,57.11,56.96,57.07,17857.0,50.7488,50.8645,50.731,50.8289,17857.0
2021-03-19 11:50:00,57.06,57.11,56.94,56.95,24933.0,50.82,50.8645,50.7131,50.722,24933.0
2021-03-19 12:00:00,56.95,57.04,56.94,56.96,17613.0,50.722,50.8022,50.7131,50.731,17613.0
2021-03-19 12:10:00,56.94,57.01,56.86,56.98,22607.0,50.7131,50.7755,50.6419,50.7488,22607.0
2021-03-19 12:20:00,56.98,57.0,56.9,56.92,14886.0,50.7488,50.7666,50.6775,50.6953,14886.0
2021-03-19 12:30:00,56.92,56.96,56.84,56.89,27015.0,50.6953,50.731,50.6241,50.6686,27015.0
2021-03-19 12:40:00,56.9,56.97,56.89,56.95,20966.0,50.6775,50.7399,50.6686,50.722,20966.0
2021-03-19 12:50:00,56.96,56.96,56.87,56.93,33914.0,50.731,50.731,50.6508,50.7042,33914.0
2021-03-19 13:00:00,56.94,56.94,56.79,56.84,18802.0,50.7131,50.7131,50.5795,50.6241,18802.0
2021-03-19 13:10:00,56.84,56.85,56.8,56.8,15484.0,50.6241,50.633,50.5884,50.5884,15484.0
2021-03-19 13:20:00,56.82,56.89,56.78,56.85,14437.0,50.6063,50.6686,50.5706,50.633,14437.0
2021-03-19 13:30:00,56.86,56.9,56.73,56.9,27029.0,50.6419,50.6775,50.5261,50.6775,27029.0
2021-03-19 13:40:00,56.91,57.04,56.88,57.01,19615.0,50.6864,50.8022,50.6597,50.7755,19615.0
2021-03-19 13:50:00,57.04,57.05,56.98,57.05,21250.0,50.8022,50.8111,50.7488,50.8111,21250.0
2021-03-19 14:00:00,57.04,57.11,56.93,56.93,20455.0,50.8022,50.8645,50.7042,50.7042,20455.0
2021-03-19 14:10:00,56.93,56.99,56.89,56.89,15163.0,50.7042,50.7577,50.6686,50.6686,15163.0
2021-03-19 14:20:00,56.91,56.92,56.85,56.92,19037.0,50.6864,50.6953,50.633,50.6953,19037.0
2021-03-19 14:30:00,56.91,56.94,56.83,56.83,25548.0,50.6864,50.7131,50.6152,50.6152,25548.0
2021-03-19 14:40:00,56.84,56.94,56.81,56.85,51854.0,50.6241,50.7131,50.5974,50.633,51854.0
2021-03-19 14:50:00,56.84,56.85,56.73,56.83,35271.0,50.6241,50.633,50.5261,50.6152,35271.0
2021-03-19 15:00:00,56.83,56.86,56.75,56.79,54006.0,50.6152,50.6419,50.5439,50.5795,54006.0
2021-03-19 15:10:00,56.78,56.83,56.77,56.78,41400.0,50.5706,50.6152,50.5617,50.5706,41400.0
2021-03-19 15:20:00,56.79,56.86,56.78,56.84,40150.0,50.5795,50.6419,50.5706,50.6241,40150.0
2021-03-19 15:30:00,56.84,57.02,56.76,56.95,95825.0,50.6241,50.7844,50.5528,50.722,95825.0
2021-03-19 15:40:00,56.96,57.09,56.88,57.07,149461.0,50.731,50.8467,50.6597,50.8289,149461.0
2021-03-19 15:50:00,57.09,57.41,56.65,56.81,631863.0,50.8467,51.1317,50.4549,50.5974,631863.0
2021-03-22 09:30:00,55.82,56.39,55.59,55.79,163644.0,49.7156,50.2233,49.5108,49.6889,163644.0
2021-03-22 09:40:00,55.77,55.97,55.7,55.97,38804.0,49.6711,49.8492,49.6087,49.8492,38804.0
2021-03-22 09:50:00,55.93,56.05,55.75,55.8,36304.0,49.8136,49.9205,49.6533,49.6978,36304.0
2021-03-22 10:00:00,55.84,56.2,55.78,56.12,82185.0,49.7334,50.0541,49.68,49.9828,82185.0
2021-03-22 10:10:00,56.12,56.25,56.1,56.15,20511.0,49.9828,50.0986,49.965,50.0095,20511.0
2021-03-22 10:20:00,56.14,56.15,55.94,55.97,28582.0,50.0006,50.0095,49.8225,49.8492,28582.0
2021-03-22 10:30:00,55.98,56.09,55.93,56.05,21506.0,49.8581,49.9561,49.8136,49.9205,21506.0
2021-03-22 10:40:00,56.07,56.19,56.0,56.14,20088.0,49.9383,50.0452,49.8759,50.0006,20088.0
2021-03-22 10:50:00,56.16,56.17,55.9,55.96,42777.0,50.0184,50.0273,49.7869,49.8403,42777.0
2021-03-22 11:00:00,55.96,56.12,55.94,56.08,25540.0,49.8403,49.9828,49.8225,49.9472,25540.0
2021-03-22 11:10:00,56.08,56.08,55.9,55.99,35583.0,49.9472,49.9472,49.7869,49.867,35583.0
2021-03-22 11:20:00,55.98,55.98,55.89,55.92,23268.0,49.8581,49.8581,49.778,49.8047,23268.0
2021-03-22 11:30:00,55.93,56.12,55.93,56.08,24042.0,49.8136,49.9828,49.8136,49.9472,24042.0
2021-03-22 11:40:00,56.07,56.19,56.04,56.07,36558.0,49.9383,50.0452,49.9116,49.9383,36558.0
2021-03-22 11:50:00,56.06,56.1,55.94,55.97,34202.0,49.9294,49.965,49.8225,49.8492,34202.0
2021-03-22 12:00:00,55.98,55.98,55.85,55.88,33431.0,49.8581,49.8581,49.7423,49.7691,33431.0
2021-03-22 12:10:00,55.88,55.88,55.79,55.83,54054.0,49.7691,49.7691,49.6889,49.7245,54054.0
2021-03-22 12:20:00,55.83,55.84,55.76,55.84,21184.0,49.7245,49.7334,49.6622,49.7334,21184.0
2021-03-22 12:30:00,55.84,55.84,55.75,55.81,36588.0,49.7334,49.7334,49.6533,49.7067,36588.0
2021-03-22 12:40:00,55.81,56.03,55.77,55.98,94861.0,49.7067,49.9027,49.6711,49.8581,94861.0
2021-03-22 12:50:00,56.0,56.01,55.89,55.95,35849.0,49.8759,49.8848,49.778,49.8314,35849.0
2021-03-22 13:00:00,55.95,55.95,55.83,55.85,23508.0,49.8314,49.8314,49.7245,49.7423,23508.0
2021-03-22 13:10:00,55.85,55.94,55.84,55.94,13805.0,49.7423,49.8225,49.7334,49.8225,13805.0
2021-03-22 13:20:00,55.95,56.0,55.9,55.94,19380.0,49.8314,49.8759,49.7869,49.8225,19380.0
2021-03-22 13:30:00,55.94,55.98,55.92,55.93,19791.0,49.8225,49.8581,49.8047,49.8136,19791.0
2021-03-22 13:40:00,55.93,55.99,55.92,55.99,12503.0,49.8136,49.867,49.8047,49.867,12503.0
2021-03-22 13:50:00,55.99,56.07,55.98,56.06,19340.0,49.867,49.9383,49.8581,49.9294,19340.0
2021-03-22 14:00:00,56.07,56.19,56.06,56.16,22254.0,49.9383,50.0452,49.9294,50.0184,22254.0
2021-03-22 14:10:00,56.16,56.19,56.14,56.19,17731.0,50.0184,50.0452,50.0006,50.0452,17731.0
2021-03-22 14:20:00,56.18,56.23,56.14,56.22,16889.0,50.0362,50.0808,50.0006,50.0719,16889.0
2021-03-22 14:30:00,56.21,56.35,56.2,56.33,21588.0,50.063,50.1877,50.0541,50.1698,21588.0
2021-03-22 14:40:00,56.33,56.34,56.25,56.26,18052.0,50.1698,50.1788,50.0986,50.1075,18052.0
2021-03-22 14:50:00,56.25,56.27,56.18,56.21,21284.0,50.0986,50.1164,50.0362,50.063,21284.0
2021-03-22 15:00:00,56.21,56.34,56.2,56.32,25006.0,50.063,50.1788,50.0541,50.1609,25006.0
2021-03-22 15:10:00,56.32,56.36,56.27,56.28,17800.0,50.1609,50.1966,50.1164,50.1253,17800.0
2021-03-22 15:20:00,56.29,56.31,56.24,56.3,32825.0,50.1342,50.152,50.0897,50.1431,32825.0
2021-03-22 15:30:00,56.3,56.34,56.22,56.3,57957.0,50.1431,50.1788,50.0719,50.1431,57957.0
2021-03-22 15:40:00,56.3,56.38,56.27,56.31,77891.0,50.1431,50.2144,50.1164,50.152,77891.0
2021-03-22 15:50:00,56.31,56.44,56.28,56.43,207959.0,50.152,50.2678,50.1253,50.2589,207959.0
2021-03-23 09:30:00,56.1,56.29,56.04,56.2,58311.0,49.965,50.1342,49.9116,50.0541,58311.0
2021-03-23 09:40:00,56.21,56.39,56.2,56.33,12087.0,50.063,50.2233,50.0541,50.1698,12087.0
2021-03-23 09:50:00,56.3,56.45,56.23,56.45,11269.0,50.1431,50.2767,50.0808,50.2767,11269.0
2021-03-23 10:00:00,56.49,56.55,56.34,56.36,17910.0,50.3123,50.3658,50.1788,50.1966,17910.0
2021-03-23 10:10:00,56.36,56.47,56.27,56.47,13032.0,50.1966,50.2945,50.1164,50.2945,13032.0
2021-03-23 10:20:00,56.48,56.48,56.38,56.42,15588.0,50.3034,50.3034,50.2144,50.25,15588.0
2021-03-23 10:30:00,56.4,56.42,56.16,56.17,24053.0,50.2322,50.25,50.0184,50.0273,24053.0
2021-03-23 10:40:00,56.16,56.23,56.12,56.14,25393.0,50.0184,50.0808,49.9828,50.0006,25393.0
2021-03-23 10:50:00,56.13,56.24,56.02,56.05,35619.0,49.9917,50.0897,49.8937,49.9205,35619.0
2021-03-23 11:00:00,56.07,56.2,56.05,56.08,78278.0,49.9383,50.0541,49.9205,49.9472,78278.0
2021-03-23 11:10:00,56.07,56.16,56.02,56.08,20493.0,49.9383,50.0184,49.8937,49.9472,20493.0
2021-03-23 11:20:00,56.09,56.25,56.07,56.23,11504.0,49.9561,50.0986,49.9383,50.0808,11504.0
2021-03-23 11:30:00,56.24,56.24,56.17,56.2,11329.0,50.0897,50.0897,50.0273,50.0541,11329.0
2021-03-23 11:40:00,56.2,56.21,56.13,56.18,16990.0,50.0541,50.063,49.9917,50.0362,16990.0
2021-03-23 11:50:00,56.2,56.2,56.1,56.13,20806.0,50.0541,50.0541,49.965,49.9917,20806.0
2021-03-23 12:00:00,56.13,56.15,55.94,55.99,34806.0,49.9917,50.0095,49.8225,49.867,34806.0
2021-03-23 12:10:00,55.99,56.09,55.95,56.08,25284.0,49.867,49.9561,49.8314,49.9472,25284.0
2021-03-23 12:20:00,56.09,56.1,55.97,56.0,14718.0,49.9561,49.965,49.8492,49.8759,14718.0
2021-03-23 12:30:00,56.01,56.01,55.92,55.99,15542.0,49.8848,49.8848,49.8047,49.867,15542.0
2021-03-23 12:40:00,55.98,56.03,55.97,56.0,8785.0,49.8581,49.9027,49.8492,49.8759,8785.0
2021-03-23 12:50:00,55.99,56.07,55.99,56.05,12036.0,49.867,49.9383,49.867,49.9205,12036.0
2021-03-23 13:00:00,56.07,56.17,56.07,56.11,13119.0,49.9383,50.0273,49.9383,49.9739,13119.0
2021-03-23 13:10:00,56.1,56.12,56.04,56.12,12168.0,49.965,49.9828,49.9116,49.9828,12168.0
2021-03-23 13:20:00,56.12,56.17,56.1,56.16,11644.0,49.9828,50.0273,49.965,50.0184,11644.0
2021-03-23 13:30:00,56.16,56.18,56.08,56.09,11528.0,50.0184,50.0362,49.9472,49.9561,11528.0
2021-03-23 13:40:00,56.07,56.07,55.92,55.94,13474.0,49.9383,49.9383,49.8047,49.8225,13474.0
2021-03-23 13:50:00,55.94,55.95,55.87,55.91,19615.0,49.8225,49.8314,49.7602,49.7958,19615.0
2021-03-23 14:00:00,55.91,56.01,55.87,56.01,13903.0,49.7958,49.8848,49.7602,49.8848,13903.0
2021-03-23 14:10:00,56.02,56.02,55.89,55.95,25418.0,49.8937,49.8937,49.778,49.8314,25418.0
2021-03-23 14:20:00,55.94,55.98,55.85,55.86,39968.0,49.8225,49.8581,49.7423,49.7512,39968.0
2021-03-23 14:30:00,55.85,55.86,55.76,55.82,22970.0,49.7423,49.7512,49.6622,49.7156,22970.0
2021-03-23 14:40:00,55.82,55.84,55.73,55.78,21031.0,49.7156,49.7334,49.6355,49.68,21031.0
2021-03-23 14:50:00,55.79,55.82,55.63,55.64,14531.0,49.6889,49.7156,49.5464,49.5553,14531.0
2021-03-23 15:00:00,55.62,55.7,55.56,55.57,29904.0,49.5375,49.6087,49.4841,49.493,29904.0
2021-03-23 15:10:00,55.57,55.57,55.45,55.46,23593.0,49.493,49.493,49.3861,49.395,23593.0
2021-03-23 15:20:00,55.46,55.46,55.27,55.35,31377.0,49.395,49.395,49.2258,49.297,31377.0
2021-03-23 15:30:00,55.31,55.39,55.26,55.38,60025.0,49.2614,49.3326,49.2169,49.3237,60025.0
2021-03-23 15:40:00,55.38,55.45,55.32,55.38,55351.0,49.3237,49.3861,49.2703,49.3237,55351.0
2021-03-23 15:50:00,55.35,55.6,55.33,55.56,223877.0,49.297,49.5197,49.2792,49.4841,223877.0
2021-03-24 09:30:00,55.74,56.12,55.73,56.12,74619.0,49.6444,49.9828,49.6355,49.9828,74619.0
2021-03-24 09:40:00,56.11,56.23,55.99,56.21,28647.0,49.9739,50.0808,49.867,50.063,28647.0
2021-03-24 09:50:00,56.22,56.24,56.01,56.04,21115.0,50.0719,50.0897,49.8848,49.9116,21115.0
2021-03-24 10:00:00,56.07,56.34,56.07,56.18,22601.0,49.9383,50.1788,49.9383,50.0362,22601.0
2021-03-24 10:10:00,56.2,56.38,56.19,56.37,18715.0,50.0541,50.2144,50.0452,50.2055,18715.0
2021-03-24 10:20:00,56.37,56.43,56.33,56.4,17151.0,50.2055,50.2589,50.1698,50.2322,17151.0
2021-03-24 10:30:00,56.41,56.57,56.4,56.48,28293.0,50.2411,50.3836,50.2322,50.3034,28293.0
2021-03-24 10:40:00,56.51,56.64,56.47,56.64,28296.0,50.3302,50.4459,50.2945,50.4459,28296.0
2021-03-24 10:50:00,56.66,56.74,56.64,56.72,28395.0,50.4638,50.535,50.4459,50.5172,28395.0
2021-03-24 11:00:00,56.74,56.75,56.55,56.55,26283.0,50.535,50.5439,50.3658,50.3658,26283.0
2021-03-24 11:10:00,56.56,56.65,56.51,56.51,47422.0,50.3747,50.4549,50.3302,50.3302,47422.0
2021-03-24 11:20:00,56.5,56.59,56.5,56.55,19358.0,50.3213,50.4014,50.3213,50.3658,19358.0
2021-03-24 11:30:00,56.56,56.66,56.53,56.61,33431.0,50.3747,50.4638,50.348,50.4192,33431.0
2021-03-24 11:40:00,56.6,56.7,56.57,56.68,40368.0,50.4103,50.4994,50.3836,50.4816,40368.0
2021-03-24 11:50:00,56.67,56.76,56.64,56.75,92068.0,50.4727,50.5528,50.4459,50.5439,92068.0
2021-03-24 12:00:00,56.75,56.84,56.74,56.81,26351.0,50.5439,50.6241,50.535,50.5974,26351.0
2021-03-24 12:10:00,56.81,56.87,56.76,56.81,18303.0,50.5974,50.6508,50.5528,50.5974,18303.0
2021-03-24 12:20:00,56.8,56.8,56.71,56.78,15555.0,50.5884,50.5884,50.5083,50.5706,15555.0
2021-03-24 12:30:00,56.77,56.78,56.73,56.77,9453.0,50.5617,50.5706,50.5261,50.5617,9453.0
2021-03-24 12:40:00,56.78,56.84,56.76,56.76,13338.0,50.5706,50.6241,50.5528,50.5528,13338.0
2021-03-24 12:50:00,56.73,56.75,56.62,56.64,16079.0,50.5261,50.5439,50.4281,50.4459,16079.0
2021-03-24 13:00:00,56.64,56.64,56.52,56.57,21375.0,50.4459,50.4459,50.3391,50.3836,21375.0
2021-03-24 13:10:00,56.56,56.57,56.4,56.43,18341.0,50.3747,50.3836,50.2322,50.2589,18341.0
2021-03-24 13:20:00,56.42,56.46,56.38,56.44,14515.0,50.25,50.2856,50.2144,50.2678,14515.0
2021-03-24 13:30:00,56.45,56.51,56.42,56.47,16145.0,50.2767,50.3302,50.25,50.2945,16145.0
2021-03-24 13:40:00,56.47,56.52,56.38,56.51,26245.0,50.2945,50.3391,50.2144,50.3302,26245.0
2021-03-24 13:50:00,56.5,56.55,56.43,56.47,15404.0,50.3213,50.3658,50.2589,50.2945,15404.0
2021-03-24 14:00:00,56.46,56.54,56.44,56.51,15527.0,50.2856,50.3569,50.2678,50.3302,15527.0
2021-03-24 14:10:00,56.54,56.55,56.49,56.53,14914.0,50.3569,50.3658,50.3123,50.348,14914.0
2021-03-24 14:20:00,56.53,56.56,56.42,56.43,14800.0,50.348,50.3747,50.25,50.2589,14800.0
2021-03-24 14:30:00,56.41,56.43,56.33,56.37,22867.0,50.2411,50.2589,50.1698,50.2055,22867.0
2021-03-24 14:40:00,56.37,56.39,56.23,56.36,26327.0,50.2055,50.2233,50.0808,50.1966,26327.0
2021-03-24 14:50:00,56.37,56.39,56.27,56.3,13842.0,50.2055,50.2233,50.1164,50.1431,13842.0
2021-03-24 15:00:00,56.32,56.38,56.27,56.33,21072.0,50.1609,50.2144,50.1164,50.1698,21072.0
2021-03-24 15:10:00,56.32,56.35,56.19,56.2,34968.0,50.1609,50.1877,50.0452,50.0541,34968.0
2021-03-24 15:20:00,56.18,56.18,56.08,56.11,35284.0,50.0362,50.0362,49.9472,49.9739,35284.0
2021-03-24 15:30:00,56.1,56.26,56.1,56.17,61953.0,49.965,50.1075,49.965,50.0273,61953.0
2021-03-24 15:40:00,56.17,56.18,55.94,56.01,116312.0,50.0273,50.0362,49.8225,49.8848,116312.0
2021-03-24 15:50:00,56.02,56.06,55.91,55.93,221941.0,49.8937,49.9294,49.7958,49.8136,221941.0
2021-03-25 09:30:00,55.95,56.04,55.67,55.9,62818.0,49.8314,49.9116,49.582,49.7869,62818.0
2021-03-25 09:40:00,55.9,56.11,55.8,55.96,40808.0,49.7869,49.9739,49.6978,49.8403,40808.0
2021-03-25 09:50:00,55.95,55.95,55.66,55.85,42924.0,49.8314,49.8314,49.5731,49.7423,42924.0
2021-03-25 10:00:00,55.83,56.1,55.82,56.07,23051.0,49.7245,49.965,49.7156,49.9383,23051.0
2021-03-25 10:10:00,56.05,56.14,55.99,56.1,15101.0,49.9205,50.0006,49.867,49.965,15101.0
2021-03-25 10:20:00,56.11,56.25,56.06,56.21,16157.0,49.9739,50.0986,49.9294,50.063,16157.0
2021-03-25 10:30:00,56.22,56.27,56.11,56.23,12479.0,50.0719,50.1164,49.9739,50.0808,12479.0
2021-03-25 10:40:00,56.23,56.23,56.06,56.09,28760.0,50.0808,50.0808,49.9294,49.9561,28760.0
2021-03-25 10:50:00,56.08,56.29,56.04,56.26,46749.0,49.9472,50.1342,49.9116,50.1075,46749.0
2021-03-25 11:00:00,56.26,56.26,55.98,56.13,36434.0,50.1075,50.1075,49.8581,49.9917,36434.0
2021-03-25 11:10:00,56.15,56.36,56.12,56.32,21769.0,50.0095,50.1966,49.9828,50.1609,21769.0
2021-03-25 11:20:00,56.32,56.39,56.26,56.37,15605.0,50.1609,50.2233,50.1075,50.2055,15605.0
2021-03-25 11:30:00,56.36,56.47,56.34,56.39,17941.0,50.1966,50.2945,50.1788,50.2233,17941.0
2021-03-25 11:40:00,56.39,56.39,56.28,56.36,18046.0,50.2233,50.2233,50.1253,50.1966,18046.0
2021-03-25 11:50:00,56.35,56.57,56.34,56.57,12928.0,50.1877,50.3836,50.1788,50.3836,12928.0
2021-03-25 12:00:00,56.58,56.61,56.44,56.45,20585.0,50.3925,50.4192,50.2678,50.2767,20585.0
2021-03-25 12:10:00,56.46,56.55,56.43,56.52,16393.0,50.2856,50.3658,50.2589,50.3391,16393.0
2021-03-25 12:20:00,56.53,56.62,56.5,56.55,21948.0,50.348,50.4281,50.3213,50.3658,21948.0
2021-03-25 12:30:00,56.56,56.7,56.54,56.7,17178.0,50.3747,50.4994,50.3569,50.4994,17178.0
2021-03-25 12:40:00,56.71,56.79,56.68,56.76,20159.0,50.5083,50.5795,50.4816,50.5528,20159.0
2021-03-25 12:50:00,56.76,56.77,56.67,56.72,19022.0,50.5528,50.5617,50.4727,50.5172,19022.0
2021-03-25 13:00:00,56.74,56.79,56.69,56.72,21420.0,50.535,50.5795,50.4905,50.5172,21420.0
2021-03-25 13:10:00,56.73,56.78,56.68,56.69,28541.0,50.5261,50.5706,50.4816,50.4905,28541.0
2021-03-25 13:20:00,56.72,56.73,56.66,56.69,18037.0,50.5172,50.5261,50.4638,50.4905,18037.0
2021-03-25 13:30:00,56.69,56.72,56.61,56.67,16517.0,50.4905,50.5172,50.4192,50.4727,16517.0
2021-03-25 13:40:00,56.67,56.76,56.65,56.69,15628.0,50.4727,50.5528,50.4549,50.4905,15628.0
2021-03-25 13:50:00,56.68,56.71,56.57,56.59,12192.0,50.4816,50.5083,50.3836,50.4014,12192.0
2021-03-25 14:00:00,56.58,56.63,56.54,56.62,13159.0,50.3925,50.437,50.3569,50.4281,13159.0
2021-03-25 14:10:00,56.61,56.76,56.6,56.75,14040.0,50.4192,50.5528,50.4103,50.5439,14040.0
2021-03-25 14:20:00,56.78,56.82,56.7,56.7,13973.0,50.5706,50.6063,50.4994,50.4994,13973.0
2021-03-25 14:30:00,56.71,56.87,56.69,56.85,14489.0,50.5083,50.6508,50.4905,50.633,14489.0
2021-03-25 14:40:00,56.84,56.9,56.84,56.84,15635.0,50.6241,50.6775,50.6241,50.6241,15635.0
2021-03-25 14:50:00,56.86,56.93,56.85,56.9,12714.0,50.6419,50.7042,50.633,50.6775,12714.0
2021-03-25 15:00:00,56.9,56.93,56.82,56.86,21958.0,50.6775,50.7042,50.6063,50.6419,21958.0
2021-03-25 15:10:00,56.85,57.01,56.84,56.99,38104.0,50.633,50.7755,50.6241,50.7577,38104.0
2021-03-25 15:20:00,57.0,57.05,56.96,57.0,28302.0,50.7666,50.8111,50.731,50.7666,28302.0
2021-03-25 15:30:00,56.98,57.05,56.96,57.01,36316.0,50.7488,50.8111,50.731,50.7755,36316.0
2021-03-25 15:40:00,57.01,57.05,56.9,56.92,55470.0,50.7755,50.8111,50.6775,50.6953,55470.0
2021-03-25 15:50:00,56.92,57.0,56.85,56.87,168880.0,50.6953,50.7666,50.633,50.6508,168880.0
2021-03-26 09:30:00,57.17,57.3,57.02,57.07,40271.0,50.918,51.0338,50.7844,50.8289,40271.0
2021-03-26 09:40:00,57.08,57.17,56.94,56.96,29829.0,50.8378,50.918,50.7131,50.731,29829.0
2021-03-26 09:50:00,56.97,57.04,56.82,57.02,25396.0,50.7399,50.8022,50.6063,50.7844,25396.0
2021-03-26 10:00:00,57.02,57.12,56.96,57.0,24812.0,50.7844,50.8735,50.731,50.7666,24812.0
2021-03-26 10:10:00,57.01,57.31,57.0,57.29,15446.0,50.7755,51.0427,50.7666,51.0249,15446.0
2021-03-26 10:20:00,57.3,57.38,57.24,57.27,18910.0,51.0338,51.105,50.9803,51.007,18910.0
2021-03-26 10:30:00,57.28,57.29,57.18,57.22,18344.0,51.016,51.0249,50.9269,50.9625,18344.0
2021-03-26 10:40:00,57.24,57.32,57.22,57.25,10938.0,50.9803,51.0516,50.9625,50.9892,10938.0
2021-03-26 10:50:00,57.25,57.32,57.18,57.21,10758.0,50.9892,51.0516,50.9269,50.9536,10758.0
2021-03-26 11:00:00,57.22,57.28,57.19,57.28,13680.0,50.9625,51.016,50.9358,51.016,13680.0
2021-03-26 11:10:00,57.27,57.27,57.16,57.23,16076.0,51.007,51.007,50.9091,50.9714,16076.0
2021-03-26 11:20:00,57.26,57.44,57.25,57.43,19410.0,50.9981,51.1585,50.9892,51.1496,19410.0
2021-03-26 11:30:00,57.42,57.47,57.38,57.43,18558.0,51.1406,51.1852,51.105,51.1496,18558.0
2021-03-26 11:40:00,57.43,57.43,57.28,57.35,15278.0,51.1496,51.1496,51.016,51.0783,15278.0
2021-03-26 11:50:00,57.34,57.34,57.2,57.22,13515.0,51.0694,51.0694,50.9447,50.9625,13515.0
2021-03-26 12:00:00,57.22,57.27,57.19,57.25,14809.0,50.9625,51.007,50.9358,50.9892,14809.0
2021-03-26 12:10:00,57.26,57.4,57.25,57.33,17021.0,50.9981,51.1228,50.9892,51.0605,17021.0
2021-03-26 12:20:00,57.32,57.38,57.29,57.38,17818.0,51.0516,51.105,51.0249,51.105,17818.0
2021-03-26 12:30:00,57.37,57.46,57.35,57.44,16285.0,51.0961,51.1763,51.0783,51.1585,16285.0
2021-03-26 12:40:00,57.43,57.52,57.42,57.45,11280.0,51.1496,51.2297,51.1406,51.1674,11280.0
2021-03-26 12:50:00,57.44,57.51,57.43,57.43,14142.0,51.1585,51.2208,51.1496,51.1496,14142.0
2021-03-26 13:00:00,57.44,57.54,57.42,57.52,13267.0,51.1585,51.2475,51.1406,51.2297,13267.0
2021-03-26 13:10:00,57.51,57.53,57.44,57.45,13289.0,51.2208,51.2386,51.1585,51.1674,13289.0
2021-03-26 13:20:00,57.46,57.48,57.41,57.42,14635.0,51.1763,51.1941,51.1317,51.1406,14635.0
2021-03-26 13:30:00,57.41,57.41,57.26,57.26,13677.0,51.1317,51.1317,50.9981,50.9981,13677.0
2021-03-26 13:40:00,57.26,57.27,57.16,57.16,11469.0,50.9981,51.007,50.9091,50.9091,11469.0
2021-03-26 13:50:00,57.16,57.29,57.16,57.26,12612.0,50.9091,51.0249,50.9091,50.9981,12612.0
2021-03-26 14:00:00,57.28,57.29,57.11,57.14,14317.0,51.016,51.0249,50.8645,50.8913,14317.0
2021-03-26 14:10:00,57.15,57.24,57.1,57.15,18025.0,50.9002,50.9803,50.8556,50.9002,18025.0
2021-03-26 14:20:00,57.17,57.32,57.16,57.31,15400.0,50.918,51.0516,50.9091,51.0427,15400.0
2021-03-26 14:30:00,57.29,57.4,57.26,57.31,15316.0,51.0249,51.1228,50.9981,51.0427,15316.0
2021-03-26 14:40:00,57.31,57.36,57.13,57.18,16025.0,51.0427,51.0872,50.8824,50.9269,16025.0
2021-03-26 14:50:00,57.16,57.44,57.16,57.44,24246.0,50.9091,51.1585,50.9091,51.1585,24246.0
2021-03-26 15:00:00,57.44,57.44,57.32,57.34,17839.0,51.1585,51.1585,51.0516,51.0694,17839.0
2021-03-26 15:10:00,57.36,57.47,57.32,57.47,19432.0,51.0872,51.1852,51.0516,51.1852,19432.0
2021-03-26 15:20:00,57.47,57.47,57.37,57.44,21199.0,51.1852,51.1852,51.0961,51.1585,21199.0
2021-03-26 15:30:00,57.43,57.57,57.43,57.51,48030.0,51.1496,51.2742,51.1496,51.2208,48030.0
2021-03-26 15:40:00,57.52,57.61,57.44,57.61,54401.0,51.2297,51.3099,51.1585,51.3099,54401.0
2021-03-26 15:50:00,57.63,57.93,57.54,57.9,232799.0,51.3277,51.5949,51.2475,51.5682,232799.0
2021-03-29 09:30:00,57.53,57.71,57.37,57.63,62943.0,51.2386,51.3989,51.0961,51.3277,62943.0
2021-03-29 09:40:00,57.64,57.89,57.63,57.72,36489.0,51.3366,51.5592,51.3277,51.4078,36489.0
2021-03-29 09:50:00,57.69,57.94,57.69,57.85,13944.0,51.3811,51.6038,51.3811,51.5236,13944.0
2021-03-29 10:00:00,57.89,57.98,57.77,57.8,25017.0,51.5592,51.6394,51.4524,51.4791,25017.0
2021-03-29 10:10:00,57.78,57.86,57.62,57.64,14672.0,51.4613,51.5325,51.3188,51.3366,14672.0
2021-03-29 10:20:00,57.62,57.64,57.46,57.47,15017.0,51.3188,51.3366,51.1763,51.1852,15017.0
2021-03-29 10:30:00,57.45,57.45,57.18,57.29,24346.0,51.1674,51.1674,50.9269,51.0249,24346.0
2021-03-29 10:40:00,57.29,57.3,57.13,57.19,18885.0,51.0249,51.0338,50.8824,50.9358,18885.0
2021-03-29 10:50:00,57.2,57.24,57.1,57.18,20753.0,50.9447,50.9803,50.8556,50.9269,20753.0
2021-03-29 11:00:00,57.17,57.4,57.16,57.27,18054.0,50.918,51.1228,50.9091,51.007,18054.0
2021-03-29 11:10:00,57.28,57.31,57.15,57.23,14700.0,51.016,51.0427,50.9002,50.9714,14700.0
2021-03-29 11:20:00,57.24,57.31,57.19,57.31,13022.0,50.9803,51.0427,50.9358,51.0427,13022.0
2021-03-29 11:30:00,57.3,57.38,57.27,57.32,11531.0,51.0338,51.105,51.007,51.0516,11531.0
2021-03-29 11:40:00,57.3,57.35,57.28,57.3,12934.0,51.0338,51.0783,51.016,51.0338,12934.0
2021-03-29 11:50:00,57.3,57.4,57.23,57.39,18159.0,51.0338,51.1228,50.9714,51.1139,18159.0
2021-03-29 12:00:00,57.37,57.42,57.19,57.2,13115.0,51.0961,51.1406,50.9358,50.9447,13115.0
2021-03-29 12:10:00,57.21,57.24,57.11,57.13,16226.0,50.9536,50.9803,50.8645,50.8824,16226.0
2021-03-29 12:20:00,57.14,57.3,57.12,57.29,17512.0,50.8913,51.0338,50.8735,51.0249,17512.0
2021-03-29 12:30:00,57.27,57.34,57.25,57.31,15034.0,51.007,51.0694,50.9892,51.0427,15034.0
2021-03-29 12:40:00,57.31,57.42,57.3,57.38,19896.0,51.0427,51.1406,51.0338,51.105,19896.0
2021-03-29 12:50:00,57.38,57.41,57.36,57.38,27019.0,51.105,51.1317,51.0872,51.105,27019.0
2021-03-29 13:00:00,57.37,57.45,57.32,57.33,22748.0,51.0961,51.1674,51.0516,51.0605,22748.0
2021-03-29 13:10:00,57.33,57.42,57.22,57.23,35153.0,51.0605,51.1406,50.9625,50.9714,35153.0
2021-03-29 13:20:00,57.23,57.25,57.14,57.15,47049.0,50.9714,50.9892,50.8913,50.9002,47049.0
2021-03-29 13:30:00,57.15,57.26,57.09,57.12,25342.0,50.9002,50.9981,50.8467,50.8735,25342.0
2021-03-29 13:40:00,57.11,57.15,57.04,57.1,14113.0,50.8645,50.9002,50.8022,50.8556,14113.0
2021-03-29 13:50:00,57.11,57.16,57.05,57.1,22004.0,50.8645,50.9091,50.8111,50.8556,22004.0
2021-03-29 14:00:00,57.09,57.21,57.04,57.19,19906.0,50.8467,50.9536,50.8022,50.9358,19906.0
2021-03-29 14:10:00,57.19,57.27,57.09,57.22,20162.0,50.9358,51.007,50.8467,50.9625,20162.0
2021-03-29 14:20:00,57.24,57.25,57.15,57.22,23144.0,50.9803,50.9892,50.9002,50.9625,23144.0
2021-03-29 14:30:00,57.2,57.22,57.03,57.08,25044.0,50.9447,50.9625,50.7933,50.8378,25044.0
2021-03-29 14:40:00,57.09,57.3,57.09,57.25,36374.0,50.8467,51.0338,50.8467,50.9892,36374.0
2021-03-29 14:50:00,57.23,57.3,57.16,57.21,27197.0,50.9714,51.0338,50.9091,50.9536,27197.0
2021-03-29 15:00:00,57.2,57.28,57.16,57.22,73414.0,50.9447,51.016,50.9091,50.9625,73414.0
2021-03-29 15:10:00,57.22,57.22,57.11,57.15,34148.0,50.9625,50.9625,50.8645,50.9002,34148.0
2021-03-29 15:20:00,57.16,57.24,57.14,57.22,46489.0,50.9091,50.9803,50.8913,50.9625,46489.0
2021-03-29 15:30:00,57.21,57.22,57.1,57.2,38301.0,50.9536,50.9625,50.8556,50.9447,38301.0
2021-03-29 15:40:00,57.19,57.24,57.04,57.04,59498.0,50.9358,50.9803,50.8022,50.8022,59498.0
2021-03-29 15:50:00,57.03,57.15,57.02,57.11,148085.0,50.7933,50.9002,50.7844,50.8645,148085.0
2021-03-30 09:30:00,57.17,57.53,57.17,57.38,56998.0,50.918,51.2386,50.918,51.105,56998.0
2021-03-30 09:40:00,57.34,57.34,57.19,57.27,22155.0,51.0694,51.0694,50.9358,51.007,22155.0
2021-03-30 09:50:00,57.26,57.53,57.2,57.52,20174.0,50.9981,51.2386,50.9447,51.2297,20174.0
2021-03-30 10:00:00,57.54,57.59,57.4,57.5,24754.0,51.2475,51.2921,51.1228,51.2119,24754.0
2021-03-30 10:10:00,57.52,57.6,57.41,57.46,19900.0,51.2297,51.301,51.1317,51.1763,19900.0
2021-03-30 10:20:00,57.43,57.6,57.38,57.59,16240.0,51.1496,51.301,51.105,51.2921,16240.0
2021-03-30 10:30:00,57.64,57.8,57.61,57.8,19501.0,51.3366,51.4791,51.3099,51.4791,19501.0
2021-03-30 10:40:00,57.79,57.9,57.74,57.89,17322.0,51.4702,51.5682,51.4257,51.5592,17322.0
2021-03-30 10:50:00,57.9,57.92,57.84,57.9,23028.0,51.5682,51.586,51.5147,51.5682,23028.0
2021-03-30 11:00:00,57.9,57.94,57.85,57.92,14370.0,51.5682,51.6038,51.5236,51.586,14370.0
2021-03-30 11:10:00,57.91,57.91,57.74,57.79,25400.0,51.5771,51.5771,51.4257,51.4702,25400.0
2021-03-30 11:20:00,57.79,57.81,57.63,57.66,20771.0,51.4702,51.488,51.3277,51.3544,20771.0
2021-03-30 11:30:00,57.66,57.66,57.54,57.54,15951.0,51.3544,51.3544,51.2475,51.2475,15951.0
2021-03-30 11:40:00,57.55,57.75,57.55,57.73,17698.0,51.2564,51.4346,51.2564,51.4167,17698.0
2021-03-30 11:50:00,57.7,57.94,57.66,57.93,31884.0,51.39,51.6038,51.3544,51.5949,31884.0
2021-03-30 12:00:00,57.93,58.24,57.93,58.2,56434.0,51.5949,51.871,51.5949,51.8353,56434.0
2021-03-30 12:10:00,58.22,58.34,58.16,58.27,75312.0,51.8532,51.96,51.7997,51.8977,75312.0
2021-03-30 12:20:00,58.27,58.28,58.09,58.11,44415.0,51.8977,51.9066,51.7374,51.7552,44415.0
2021-03-30 12:30:00,58.11,58.18,58.08,58.18,19695.0,51.7552,51.8175,51.7285,51.8175,19695.0
2021-03-30 12:40:00,58.2,58.2,58.12,58.15,15840.0,51.8353,51.8353,51.7641,51.7908,15840.0
2021-03-30 12:50:00,58.14,58.15,58.03,58.08,19512.0,51.7819,51.7908,51.6839,51.7285,19512.0
2021-03-30 13:00:00,58.08,58.08,57.91,57.98,20605.0,51.7285,51.7285,51.5771,51.6394,20605.0
2021-03-30 13:10:00,57.98,58.02,57.95,58.0,14885.0,51.6394,51.675,51.6127,51.6572,14885.0
2021-03-30 13:20:00,58.0,58.1,57.99,58.05,16688.0,51.6572,51.7463,51.6483,51.7017,16688.0
2021-03-30 13:30:00,58.05,58.1,58.0,58.08,31010.0,51.7017,51.7463,51.6572,51.7285,31010.0
2021-03-30 13:40:00,58.08,58.19,58.07,58.15,43634.0,51.7285,51.8264,51.7196,51.7908,43634.0
2021-03-30 13:50:00,58.15,58.22,58.14,58.18,36898.0,51.7908,51.8532,51.7819,51.8175,36898.0
2021-03-30 14:00:00,58.2,58.21,58.12,58.18,53821.0,51.8353,51.8443,51.7641,51.8175,53821.0
2021-03-30 14:10:00,58.17,58.18,57.97,57.97,31762.0,51.8086,51.8175,51.6305,51.6305,31762.0
2021-03-30 14:20:00,57.98,58.02,57.92,57.93,41894.0,51.6394,51.675,51.586,51.5949,41894.0
2021-03-30 14:30:00,57.91,57.94,57.78,57.78,19754.0,51.5771,51.6038,51.4613,51.4613,19754.0
2021-03-30 14:40:00,57.79,57.91,57.79,57.9,17553.0,51.4702,51.5771,51.4702,51.5682,17553.0
2021-03-30 14:50:00,57.91,58.02,57.9,58.0,12770.0,51.5771,51.675,51.5682,51.6572,12770.0
2021-03-30 15:00:00,58.0,58.07,57.97,58.04,17661.0,51.6572,51.7196,51.6305,51.6928,17661.0
2021-03-30 15:10:00,58.05,58.05,57.95,58.0,15875.0,51.7017,51.7017,51.6127,51.6572,15875.0
2021-03-30 15:20:00,58.0,58.08,57.97,58.07,19484.0,51.6572,51.7285,51.6305,51.7196,19484.0
2021-03-30 15:30:00,58.08,58.14,58.0,58.01,43567.0,51.7285,51.7819,51.6572,51.6661,43567.0
2021-03-30 15:40:00,58.01,58.02,57.86,57.91,50380.0,51.6661,51.675,51.5325,51.5771,50380.0
2021-03-30 15:50:00,57.9,57.93,57.8,57.9,226268.0,51.5682,51.5949,51.4791,51.5682,226268.0
2021-03-31 09:30:00,57.8,57.95,57.55,57.79,63756.0,51.4791,51.6127,51.2564,51.4702,63756.0
2021-03-31 09:40:00,57.82,57.82,57.61,57.72,25223.0,51.4969,51.4969,51.3099,51.4078,25223.0
2021-03-31 09:50:00,57.72,57.77,57.51,57.57,25702.0,51.4078,51.4524,51.2208,51.2742,25702.0
2021-03-31 10:00:00,57.58,57.58,57.4,57.41,22330.0,51.2831,51.2831,51.1228,51.1317,22330.0
2021-03-31 10:10:00,57.39,57.51,57.35,57.49,20658.0,51.1139,51.2208,51.0783,51.203,20658.0
2021-03-31 10:20:00,57.5,57.58,57.44,57.47,22190.0,51.2119,51.2831,51.1585,51.1852,22190.0
2021-03-31 10:30:00,57.49,57.56,57.4,57.55,29253.0,51.203,51.2653,51.1228,51.2564,29253.0
2021-03-31 10:40:00,57.56,57.62,57.42,57.48,21941.0,51.2653,51.3188,51.1406,51.1941,21941.0
2021-03-31 10:50:00,57.48,57.56,57.38,57.56,27054.0,51.1941,51.2653,51.105,51.2653,27054.0
2021-03-31 11:00:00,57.56,57.64,57.45,57.64,32604.0,51.2653,51.3366,51.1674,51.3366,32604.0
2021-03-31 11:10:00,57.63,57.72,57.59,57.67,20894.0,51.3277,51.4078,51.2921,51.3633,20894.0
2021-03-31 11:20:00,57.66,57.71,57.58,57.58,15474.0,51.3544,51.3989,51.2831,51.2831,15474.0
2021-03-31 11:30:00,57.57,57.58,57.46,57.49,17788.0,51.2742,51.2831,51.1763,51.203,17788.0
2021-03-31 11:40:00,57.52,57.65,57.47,57.63,16656.0,51.2297,51.3455,51.1852,51.3277,16656.0
2021-03-31 11:50:00,57.64,57.67,57.41,57.47,51950.0,51.3366,51.3633,51.1317,51.1852,51950.0
2021-03-31 12:00:00,57.47,57.58,57.45,57.57,31771.0,51.1852,51.2831,51.1674,51.2742,31771.0
2021-03-31 12:10:00,57.57,57.63,57.56,57.62,20182.0,51.2742,51.3277,51.2653,51.3188,20182.0
2021-03-31 12:20:00,57.61,57.65,57.52,57.57,19582.0,51.3099,51.3455,51.2297,51.2742,19582.0
2021-03-31 12:30:00,57.55,57.58,57.52,57.55,13226.0,51.2564,51.2831,51.2297,51.2564,13226.0
2021-03-31 12:40:00,57.56,57.63,57.56,57.6,15892.0,51.2653,51.3277,51.2653,51.301,15892.0
2021-03-31 12:50:00,57.6,57.7,57.6,57.7,22515.0,51.301,51.39,51.301,51.39,22515.0
2021-03-31 13:00:00,57.71,57.73,57.67,57.69,13594.0,51.3989,51.4167,51.3633,51.3811,13594.0
2021-03-31 13:10:00,57.71,57.72,57.65,57.65,17120.0,51.3989,51.4078,51.3455,51.3455,17120.0
2021-03-31 13:20:00,57.67,57.69,57.55,57.57,16852.0,51.3633,51.3811,51.2564,51.2742,16852.0
2021-03-31 13:30:00,57.57,57.67,57.56,57.62,16755.0,51.2742,51.3633,51.2653,51.3188,16755.0
2021-03-31 13:40:00,57.63,57.65,57.56,57.64,18527.0,51.3277,51.3455,51.2653,51.3366,18527.0
2021-03-31 13:50:00,57.65,57.67,57.58,57.63,16855.0,51.3455,51.3633,51.2831,51.3277,16855.0
2021-03-31 14:00:00,57.6,57.66,57.55,57.55,16174.0,51.301,51.3544,51.2564,51.2564,16174.0
2021-03-31 14:10:00,57.56,57.59,57.53,57.54,20674.0,51.2653,51.2921,51.2386,51.2475,20674.0
2021-03-31 14:20:00,57.53,57.62,57.5,57.62,55061.0,51.2386,51.3188,51.2119,51.3188,55061.0
2021-03-31 14:30:00,57.63,57.77,57.62,57.67,47952.0,51.3277,51.4524,51.3188,51.3633,47952.0
2021-03-31 14:40:00,57.66,57.71,57.58,57.58,29748.0,51.3544,51.3989,51.2831,51.2831,29748.0
2021-03-31 14:50:00,57.57,57.58,57.46,57.47,27443.0,51.2742,51.2831,51.1763,51.1852,27443.0
2021-03-31 15:00:00,57.47,57.5,57.34,57.4,27872.0,51.1852,51.2119,51.0694,51.1228,27872.0
2021-03-31 15:10:00,57.41,57.43,57.31,57.33,39537.0,51.1317,51.1496,51.0427,51.0605,39537.0
2021-03-31 15:20:00,57.33,57.43,57.28,57.39,37170.0,51.0605,51.1496,51.016,51.1139,37170.0
2021-03-31 15:30:00,57.39,57.46,57.22,57.22,45746.0,51.1139,51.1763,50.9625,50.9625,45746.0
2021-03-31 15:40:00,57.23,57.3,57.16,57.22,79510.0,50.9714,51.0338,50.9091,50.9625,79510.0
2021-03-31 15:50:00,57.21,57.3,56.96,56.98,467721.0,50.9536,51.0338,50.731,50.7488,467721.0
2021-04-01 09:30:00,57.13,57.45,57.06,57.38,112619.0,50.8824,51.1674,50.82,51.105,112619.0
2021-04-01 09:40:00,57.34,57.43,57.16,57.22,35070.0,51.0694,51.1496,50.9091,50.9625,35070.0
2021-04-01 09:50:00,57.21,57.28,57.09,57.1,28380.0,50.9536,51.016,50.8467,50.8556,28380.0
2021-04-01 10:00:00,57.11,57.51,57.1,57.47,62478.0,50.8645,51.2208,50.8556,51.1852,62478.0
2021-04-01 10:10:00,57.46,57.46,57.29,57.38,30554.0,51.1763,51.1763,51.0249,51.105,30554.0
2021-04-01 10:20:00,57.39,57.42,57.2,57.24,26343.0,51.1139,51.1406,50.9447,50.9803,26343.0
2021-04-01 10:30:00,57.23,57.34,57.18,57.31,29409.0,50.9714,51.0694,50.9269,51.0427,29409.0
2021-04-01 10:40:00,57.31,57.34,57.24,57.24,23511.0,51.0427,51.0694,50.9803,50.9803,23511.0
2021-04-01 10:50:00,57.23,57.25,57.1,57.21,19913.0,50.9714,50.9892,50.8556,50.9536,19913.0
2021-04-01 11:00:00,57.19,57.34,57.18,57.26,22705.0,50.9358,51.0694,50.9269,50.9981,22705.0
2021-04-01 11:10:00,57.27,57.33,57.25,57.3,29340.0,51.007,51.0605,50.9892,51.0338,29340.0
2021-04-01 11:20:00,57.3,57.39,57.26,57.32,19352.0,51.0338,51.1139,50.9981,51.0516,19352.0
2021-04-01 11:30:00,57.33,57.34,57.25,57.34,25120.0,51.0605,51.0694,50.9892,51.0694,25120.0
2021-04-01 11:40:00,57.34,57.43,57.3,57.41,19310.0,51.0694,51.1496,51.0338,51.1317,19310.0
2021-04-01 11:50:00,57.43,57.55,57.41,57.52,21917.0,51.1496,51.2564,51.1317,51.2297,21917.0
2021-04-01 12:00:00,57.54,57.65,57.51,57.65,17248.0,51.2475,51.3455,51.2208,51.3455,17248.0
2021-04-01 12:10:00,57.64,57.68,57.59,57.61,19992.0,51.3366,51.3722,51.2921,51.3099,19992.0
2021-04-01 12:20:00,57.61,57.69,57.6,57.62,19923.0,51.3099,51.3811,51.301,51.3188,19923.0
2021-04-01 12:30:00,57.62,57.7,57.6,57.67,13756.0,51.3188,51.39,51.301,51.3633,13756.0
2021-04-01 12:40:00,57.68,57.73,57.6,57.73,15105.0,51.3722,51.4167,51.301,51.4167,15105.0
2021-04-01 12:50:00,57.72,57.8,57.67,57.7,24377.0,51.4078,51.4791,51.3633,51.39,24377.0
2021-04-01 13:00:00,57.69,57.82,57.66,57.78,19608.0,51.3811,51.4969,51.3544,51.4613,19608.0
2021-04-01 13:10:00,57.77,57.78,57.72,57.75,17704.0,51.4524,51.4613,51.4078,51.4346,17704.0
2021-04-01 13:20:00,57.75,57.86,57.71,57.85,15948.0,51.4346,51.5325,51.3989,51.5236,15948.0
2021-04-01 13:30:00,57.85,57.9,57.76,57.78,26454.0,51.5236,51.5682,51.4435,51.4613,26454.0
2021-04-01 13:40:00,57.78,57.8,57.65,57.65,35102.0,51.4613,51.4791,51.3455,51.3455,35102.0
2021-04-01 13:50:00,57.65,57.67,57.59,57.64,22616.0,51.3455,51.3633,51.2921,51.3366,22616.0
2021-04-01 14:00:00,57.65,57.73,57.64,57.71,38352.0,51.3455,51.4167,51.3366,51.3989,38352.0
2021-04-01 14:10:00,57.71,57.73,57.69,57.73,22021.0,51.3989,51.4167,51.3811,51.4167,22021.0
2021-04-01 14:20:00,57.73,57.79,57.69,57.7,15675.0,51.4167,51.4702,51.3811,51.39,15675.0
2021-04-01 14:30:00,57.7,57.76,57.69,57.75,17818.0,51.39,51.4435,51.3811,51.4346,17818.0
2021-04-01 14:40:00,57.75,57.83,57.74,57.76,23291.0,51.4346,51.5058,51.4257,51.4435,23291.0
2021-04-01 14:50:00,57.77,57.82,57.72,57.81,23398.0,51.4524,51.4969,51.4078,51.488,23398.0
2021-04-01 15:00:00,57.81,57.84,57.76,57.84,31478.0,51.488,51.5147,51.4435,51.5147,31478.0
2021-04-01 15:10:00,57.84,57.88,57.83,57.84,74394.0,51.5147,51.5503,51.5058,51.5147,74394.0
2021-04-01 15:20:00,57.84,57.87,57.74,57.79,112231.0,51.5147,51.5414,51.4257,51.4702,112231.0
2021-04-01 15:30:00,57.8,57.8,57.58,57.59,44807.0,51.4791,51.4791,51.2831,51.2921,44807.0
2021-04-01 15:40:00,57.59,57.66,57.55,57.64,108371.0,51.2921,51.3544,51.2564,51.3366,108371.0
2021-04-01 15:50:00,57.63,57.72,57.59,57.65,231450.0,51.3277,51.4078,51.2921,51.3455,231450.0
2021-04-05 09:30:00,57.96,58.31,57.96,58.1,69895.0,51.6216,51.9333,51.6216,51.7463,69895.0
2021-04-05 09:40:00,58.08,58.08,57.69,57.7,20648.0,51.7285,51.7285,51.3811,51.39,20648.0
2021-04-05 09:50:00,57.67,57.77,57.58,57.77,35712.0,51.3633,51.4524,51.2831,51.4524,35712.0
2021-04-05 10:00:00,57.77,57.77,57.37,57.44,18957.0,51.4524,51.4524,51.0961,51.1585,18957.0
2021-04-05 10:10:00,57.44,57.79,57.41,57.78,24325.0,51.1585,51.4702,51.1317,51.4613,24325.0
2021-04-05 10:20:00,57.78,58.0,57.77,57.91,52866.0,51.4613,51.6572,51.4524,51.5771,52866.0
2021-04-05 10:30:00,57.94,58.0,57.88,57.93,17580.0,51.6038,51.6572,51.5503,51.5949,17580.0
2021-04-05 10:40:00,57.93,57.98,57.81,57.82,21257.0,51.5949,51.6394,51.488,51.4969,21257.0
2021-04-05 10:50:00,57.81,57.82,57.68,57.75,24279.0,51.488,51.4969,51.3722,51.4346,24279.0
2021-04-05 11:00:00,57.7,57.82,57.68,57.79,12725.0,51.39,51.4969,51.3722,51.4702,12725.0
2021-04-05 11:10:00,57.78,57.87,57.66,57.66,27359.0,51.4613,51.5414,51.3544,51.3544,27359.0
2021-04-05 11:20:00,57.66,57.69,57.59,57.66,13694.0,51.3544,51.3811,51.2921,51.3544,13694.0
2021-04-05 11:30:00,57.65,57.74,57.63,57.71,16028.0,51.3455,51.4257,51.3277,51.3989,16028.0
2021-04-05 11:40:00,57.7,57.82,57.66,57.77,24156.0,51.39,51.4969,51.3544,51.4524,24156.0
2021-04-05 11:50:00,57.76,57.76,57.64,57.71,22387.0,51.4435,51.4435,51.3366,51.3989,22387.0
2021-04-05 12:00:00,57.68,57.78,57.64,57.72,16422.0,51.3722,51.4613,51.3366,51.4078,16422.0
2021-04-05 12:10:00,57.71,57.74,57.66,57.67,14159.0,51.3989,51.4257,51.3544,51.3633,14159.0
2021-04-05 12:20:00,57.65,57.71,57.63,57.7,9632.0,51.3455,51.3989,51.3277,51.39,9632.0
2021-04-05 12:30:00,57.71,57.76,57.69,57.76,12968.0,51.3989,51.4435,51.3811,51.4435,12968.0
2021-04-05 12:40:00,57.75,57.76,57.67,57.69,12607.0,51.4346,51.4435,51.3633,51.3811,12607.0
2021-04-05 12:50:00,57.68,57.69,57.6,57.62,18347.0,51.3722,51.3811,51.301,51.3188,18347.0
2021-04-05 13:00:00,57.61,57.67,57.6,57.65,10438.0,51.3099,51.3633,51.301,51.3455,10438.0
2021-04-05 13:10:00,57.66,57.71,57.65,57.67,15633.0,51.3544,51.3989,51.3455,51.3633,15633.0
2021-04-05 13:20:00,57.67,57.75,57.63,57.68,16647.0,51.3633,51.4346,51.3277,51.3722,16647.0
2021-04-05 13:30:00,57.67,57.69,57.57,57.59,16860.0,51.3633,51.3811,51.2742,51.2921,16860.0
2021-04-05 13:40:00,57.58,57.71,57.56,57.69,24806.0,51.2831,51.3989,51.2653,51.3811,24806.0
2021-04-05 13:50:00,57.7,57.72,57.65,57.71,9966.0,51.39,51.4078,51.3455,51.3989,9966.0
2021-04-05 14:00:00,57.71,57.71,57.61,57.62,19274.0,51.3989,51.3989,51.3099,51.3188,19274.0
2021-04-05 14:10:00,57.61,57.65,57.59,57.61,16984.0,51.3099,51.3455,51.2921,51.3099,16984.0
2021-04-05 14:20:00,57.6,57.67,57.58,57.65,18068.0,51.301,51.3633,51.2831,51.3455,18068.0
2021-04-05 14:30:00,57.65,57.69,57.62,57.69,23322.0,51.3455,51.3811,51.3188,51.3811,23322.0
2021-04-05 14:40:00,57.69,57.69,57.55,57.58,31481.0,51.3811,51.3811,51.2564,51.2831,31481.0
2021-04-05 14:50:00,57.58,57.6,57.51,57.52,20588.0,51.2831,51.301,51.2208,51.2297,20588.0
2021-04-05 15:00:00,57.53,57.58,57.49,57.54,26105.0,51.2386,51.2831,51.203,51.2475,26105.0
2021-04-05 15:10:00,57.53,57.65,57.5,57.62,19635.0,51.2386,51.3455,51.2119,51.3188,19635.0
2021-04-05 15:20:00,57.62,57.62,57.55,57.58,20930.0,51.3188,51.3188,51.2564,51.2831,20930.0
2021-04-05 15:30:00,57.59,57.62,57.55,57.57,34886.0,51.2921,51.3188,51.2564,51.2742,34886.0
2021-04-05 15:40:00,57.57,57.58,57.48,57.52,85780.0,51.2742,51.2831,51.1941,51.2297,85780.0
2021-04-05 15:50:00,57.51,57.56,57.45,57.49,136458.0,51.2208,51.2653,51.1674,51.203,136458.0
2021-04-06 09:30:00,57.64,57.84,57.32,57.48,118543.0,51.3366,51.5147,51.0516,51.1941,118543.0
2021-04-06 09:40:00,57.47,57.81,57.46,57.72,31025.0,51.1852,51.488,51.1763,51.4078,31025.0
2021-04-06 09:50:00,57.73,57.88,57.7,57.83,23727.0,51.4167,51.5503,51.39,51.5058,23727.0
2021-04-06 10:00:00,57.82,57.94,57.81,57.9,12981.0,51.4969,51.6038,51.488,51.5682,12981.0
2021-04-06 10:10:00,57.91,58.12,57.88,58.04,28409.0,51.5771,51.7641,51.5503,51.6928,28409.0
2021-04-06 10:20:00,58.03,58.07,57.93,57.98,18633.0,51.6839,51.7196,51.5949,51.6394,18633.0
2021-04-06 10:30:00,57.98,58.03,57.92,57.95,10243.0,51.6394,51.6839,51.586,51.6127,10243.0
2021-04-06 10:40:00,57.95,57.95,57.72,57.73,52156.0,51.6127,51.6127,51.4078,51.4167,52156.0
2021-04-06 10:50:00,57.74,57.87,57.74,57.83,12992.0,51.4257,51.5414,51.4257,51.5058,12992.0
2021-04-06 11:00:00,57.81,57.84,57.73,57.81,13802.0,51.488,51.5147,51.4167,51.488,13802.0
2021-04-06 11:10:00,57.81,57.81,57.72,57.78,16221.0,51.488,51.488,51.4078,51.4613,16221.0
2021-04-06 11:20:00,57.77,58.01,57.74,57.84,134980.0,51.4524,51.6661,51.4257,51.5147,134980.0
2021-04-06 11:30:00,57.83,57.99,57.8,57.94,68526.0,51.5058,51.6483,51.4791,51.6038,68526.0
2021-04-06 11:40:00,57.93,57.97,57.87,57.97,11212.0,51.5949,51.6305,51.5414,51.6305,11212.0
2021-04-06 11:50:00,57.98,58.0,57.93,57.93,11517.0,51.6394,51.6572,51.5949,51.5949,11517.0
2021-04-06 12:00:00,57.94,58.0,57.93,57.98,15775.0,51.6038,51.6572,51.5949,51.6394,15775.0
2021-04-06 12:10:00,57.97,58.07,57.97,58.03,20004.0,51.6305,51.7196,51.6305,51.6839,20004.0
2021-04-06 12:20:00,58.04,58.12,57.99,58.09,14542.0,51.6928,51.7641,51.6483,51.7374,14542.0
2021-04-06 12:30:00,58.09,58.11,58.02,58.11,16625.0,51.7374,51.7552,51.675,51.7552,16625.0
2021-04-06 12:40:00,58.11,58.16,58.08,58.15,14549.0,51.7552,51.7997,51.7285,51.7908,14549.0
2021-04-06 12:50:00,58.17,58.19,58.12,58.19,10984.0,51.8086,51.8264,51.7641,51.8264,10984.0
2021-04-06 13:00:00,58.19,58.19,58.08,58.09,15078.0,51.8264,51.8264,51.7285,51.7374,15078.0
2021-04-06 13:10:00,58.08,58.17,58.06,58.16,11711.0,51.7285,51.8086,51.7107,51.7997,11711.0
2021-04-06 13:20:00,58.15,58.17,58.08,58.13,11487.0,51.7908,51.8086,51.7285,51.773,11487.0
2021-04-06 13:30:00,58.11,58.22,58.1,58.22,11364.0,51.7552,51.8532,51.7463,51.8532,11364.0
2021-04-06 13:40:00,58.22,58.23,58.18,58.2,17368.0,51.8532,51.8621,51.8175,51.8353,17368.0
2021-04-06 13:50:00,58.2,58.25,58.19,58.25,24505.0,51.8353,51.8799,51.8264,51.8799,24505.0
2021-04-06 14:00:00,58.24,58.26,58.18,58.19,29037.0,51.871,51.8888,51.8175,51.8264,29037.0
2021-04-06 14:10:00,58.19,58.24,58.18,58.21,23476.0,51.8264,51.871,51.8175,51.8443,23476.0
2021-04-06 14:20:00,58.21,58.22,58.15,58.16,20947.0,51.8443,51.8532,51.7908,51.7997,20947.0
2021-04-06 14:30:00,58.15,58.21,58.1,58.2,25921.0,51.7908,51.8443,51.7463,51.8353,25921.0
2021-04-06 14:40:00,58.2,58.29,58.14,58.29,30391.0,51.8353,51.9155,51.7819,51.9155,30391.0
2021-04-06 14:50:00,58.3,58.3,58.14,58.16,28685.0,51.9244,51.9244,51.7819,51.7997,28685.0
2021-04-06 15:00:00,58.17,58.18,58.05,58.17,31180.0,51.8086,51.8175,51.7017,51.8086,31180.0
2021-04-06 15:10:00,58.17,58.17,58.12,58.13,17167.0,51.8086,51.8086,51.7641,51.773,17167.0
2021-04-06 15:20:00,58.12,58.21,58.11,58.15,29584.0,51.7641,51.8443,51.7552,51.7908,29584.0
2021-04-06 15:30:00,58.16,58.18,58.1,58.13,43435.0,51.7997,51.8175,51.7463,51.773,43435.0
2021-04-06 15:40:00,58.12,58.13,58.06,58.09,56312.0,51.7641,51.773,51.7107,51.7374,56312.0
2021-04-06 15:50:00,58.08,58.09,57.98,58.04,150476.0,51.7285,51.7374,51.6394,51.6928,150476.0
2021-04-07 09:30:00,58.12,58.44,58.02,58.32,75181.0,51.7641,52.0491,51.675,51.9422,75181.0
2021-04-07 09:40:00,58.27,58.27,58.0,58.12,21059.0,51.8977,51.8977,51.6572,51.7641,21059.0
2021-04-07 09:50:00,58.1,58.14,57.94,57.94,19408.0,51.7463,51.7819,51.6038,51.6038,19408.0
2021-04-07 10:00:00,57.94,57.94,57.82,57.87,12602.0,51.6038,51.6038,51.4969,51.5414,12602.0
2021-04-07 10:10:00,57.85,57.85,57.76,57.77,17695.0,51.5236,51.5236,51.4435,51.4524,17695.0
2021-04-07 10:20:00,57.77,57.9,57.76,57.89,12562.0,51.4524,51.5682,51.4435,51.5592,12562.0
2021-04-07 10:30:00,57.91,57.96,57.89,57.95,8781.0,51.5771,51.6216,51.5592,51.6127,8781.0
2021-04-07 10:40:00,57.95,58.01,57.93,57.97,15284.0,51.6127,51.6661,51.5949,51.6305,15284.0
2021-04-07 10:50:00,57.97,58.01,57.93,57.96,17944.0,51.6305,51.6661,51.5949,51.6216,17944.0
2021-04-07 11:00:00,57.96,57.96,57.8,57.84,18928.0,51.6216,51.6216,51.4791,51.5147,18928.0
2021-04-07 11:10:00,57.82,57.83,57.78,57.82,16390.0,51.4969,51.5058,51.4613,51.4969,16390.0
2021-04-07 11:20:00,57.81,57.92,57.78,57.9,13531.0,51.488,51.586,51.4613,51.5682,13531.0
2021-04-07 11:30:00,57.9,57.99,57.82,57.92,58903.0,51.5682,51.6483,51.4969,51.586,58903.0
2021-04-07 11:40:00,57.93,57.94,57.89,57.9,14865.0,51.5949,51.6038,51.5592,51.5682,14865.0
2021-04-07 11:50:00,57.9,57.92,57.84,57.86,14886.0,51.5682,51.586,51.5147,51.5325,14886.0
2021-04-07 12:00:00,57.86,57.86,57.82,57.84,17042.0,51.5325,51.5325,51.4969,51.5147,17042.0
2021-04-07 12:10:00,57.84,57.85,57.76,57.78,16253.0,51.5147,51.5236,51.4435,51.4613,16253.0
2021-04-07 12:20:00,57.78,57.88,57.77,57.83,13474.0,51.4613,51.5503,51.4524,51.5058,13474.0
2021-04-07 12:30:00,57.84,57.93,57.84,57.93,10335.0,51.5147,51.5949,51.5147,51.5949,10335.0
2021-04-07 12:40:00,57.91,57.93,57.87,57.88,14526.0,51.5771,51.5949,51.5414,51.5503,14526.0
2021-04-07 12:50:00,57.88,58.01,57.88,57.99,11818.0,51.5503,51.6661,51.5503,51.6483,11818.0
2021-04-07 13:00:00,57.98,58.0,57.94,57.94,7878.0,51.6394,51.6572,51.6038,51.6038,7878.0
2021-04-07 13:10:00,57.93,58.01,57.92,57.94,13337.0,51.5949,51.6661,51.586,51.6038,13337.0
2021-04-07 13:20:00,57.93,57.95,57.91,57.94,7840.0,51.5949,51.6127,51.5771,51.6038,7840.0
2021-04-07 13:30:00,57.92,57.92,57.82,57.9,13301.0,51.586,51.586,51.4969,51.5682,13301.0
2021-04-07 13:40:00,57.9,57.91,57.77,57.88,51248.0,51.5682,51.5771,51.4524,51.5503,51248.0
2021-04-07 13:50:00,57.87,57.89,57.82,57.87,12253.0,51.5414,51.5592,51.4969,51.5414,12253.0
2021-04-07 14:00:00,57.87,57.91,57.84,57.87,11301.0,51.5414,51.5771,51.5147,51.5414,11301.0
2021-04-07 14:10:00,57.87,57.89,57.81,57.81,7995.0,51.5414,51.5592,51.488,51.488,7995.0
2021-04-07 14:20:00,57.81,57.83,57.77,57.8,12033.0,51.488,51.5058,51.4524,51.4791,12033.0
2021-04-07 14:30:00,57.79,57.82,57.77,57.81,12339.0,51.4702,51.4969,51.4524,51.488,12339.0
2021-04-07 14:40:00,57.82,57.82,57.76,57.79,12577.0,51.4969,51.4969,51.4435,51.4702,12577.0
2021-04-07 14:50:00,57.8,57.83,57.78,57.78,11508.0,51.4791,51.5058,51.4613,51.4613,11508.0
2021-04-07 15:00:00,57.79,57.82,57.77,57.81,18033.0,51.4702,51.4969,51.4524,51.488,18033.0
2021-04-07 15:10:00,57.83,57.83,57.74,57.76,15735.0,51.5058,51.5058,51.4257,51.4435,15735.0
2021-04-07 15:20:00,57.75,57.77,57.65,57.67,24007.0,51.4346,51.4524,51.3455,51.3633,24007.0
2021-04-07 15:30:00,57.66,57.72,57.66,57.71,30441.0,51.3544,51.4078,51.3544,51.3989,30441.0
2021-04-07 15:40:00,57.71,57.8,57.67,57.8,36015.0,51.3989,51.4791,51.3633,51.4791,36015.0
2021-04-07 15:50:00,57.8,57.85,57.75,57.85,142851.0,51.4791,51.5236,51.4346,51.5236,142851.0
2021-04-08 09:30:00,57.67,57.87,57.63,57.79,67429.0,51.3633,51.5414,51.3277,51.4702,67429.0
2021-04-08 09:40:00,57.76,57.77,57.64,57.67,24171.0,51.4435,51.4524,51.3366,51.3633,24171.0
2021-04-08 09:50:00,57.65,57.84,57.61,57.71,23202.0,51.3455,51.5147,51.3099,51.3989,23202.0
2021-04-08 10:00:00,57.73,57.88,57.73,57.78,36857.0,51.4167,51.5503,51.4167,51.4613,36857.0
2021-04-08 10:10:00,57.77,57.91,57.76,57.89,22998.0,51.4524,51.5771,51.4435,51.5592,22998.0
2021-04-08 10:20:00,57.89,57.9,57.78,57.86,24960.0,51.5592,51.5682,51.4613,51.5325,24960.0
2021-04-08 10:30:00,57.85,57.95,57.82,57.88,26449.0,51.5236,51.6127,51.4969,51.5503,26449.0
2021-04-08 10:40:00,57.88,57.93,57.82,57.91,22950.0,51.5503,51.5949,51.4969,51.5771,22950.0
2021-04-08 10:50:00,57.92,58.0,57.85,57.87,27955.0,51.586,51.6572,51.5236,51.5414,27955.0
2021-04-08 11:00:00,57.87,58.01,57.86,57.95,23858.0,51.5414,51.6661,51.5325,51.6127,23858.0
2021-04-08 11:10:00,57.95,57.98,57.86,57.86,18722.0,51.6127,51.6394,51.5325,51.5325,18722.0
2021-04-08 11:20:00,57.86,57.87,57.74,57.82,28082.0,51.5325,51.5414,51.4257,51.4969,28082.0
2021-04-08 11:30:00,57.83,57.86,57.8,57.85,17058.0,51.5058,51.5325,51.4791,51.5236,17058.0
2021-04-08 11:40:00,57.85,57.94,57.85,57.9,14100.0,51.5236,51.6038,51.5236,51.5682,14100.0
2021-04-08 11:50:00,57.89,58.0,57.89,57.91,16713.0,51.5592,51.6572,51.5592,51.5771,16713.0
2021-04-08 12:00:00,57.92,57.94,57.89,57.94,15427.0,51.586,51.6038,51.5592,51.6038,15427.0
2021-04-08 12:10:00,57.95,58.0,57.91,57.93,17090.0,51.6127,51.6572,51.5771,51.5949,17090.0
2021-04-08 12:20:00,57.92,57.94,57.87,57.94,15563.0,51.586,51.6038,51.5414,51.6038,15563.0
2021-04-08 12:30:00,57.94,58.01,57.93,57.95,14300.0,51.6038,51.6661,51.5949,51.6127,14300.0
2021-04-08 12:40:00,57.95,57.96,57.92,57.95,11049.0,51.6127,51.6216,51.586,51.6127,11049.0
2021-04-08 12:50:00,57.95,57.96,57.88,57.89,10972.0,51.6127,51.6216,51.5503,51.5592,10972.0
2021-04-08 13:00:00,57.89,57.9,57.85,57.89,13496.0,51.5592,51.5682,51.5236,51.5592,13496.0
2021-04-08 13:10:00,57.89,57.96,57.89,57.9,16488.0,51.5592,51.6216,51.5592,51.5682,16488.0
2021-04-08 13:20:00,57.9,57.97,57.89,57.95,12438.0,51.5682,51.6305,51.5592,51.6127,12438.0
2021-04-08 13:30:00,57.95,57.98,57.88,57.92,14261.0,51.6127,51.6394,51.5503,51.586,14261.0
2021-04-08 13:40:00,57.91,57.92,57.84,57.86,67111.0,51.5771,51.586,51.5147,51.5325,67111.0
2021-04-08 13:50:00,57.87,57.88,57.76,57.76,19820.0,51.5414,51.5503,51.4435,51.4435,19820.0
2021-04-08 14:00:00,57.77,57.87,57.77,57.83,8514.0,51.4524,51.5414,51.4524,51.5058,8514.0
2021-04-08 14:10:00,57.82,57.88,57.81,57.86,16219.0,51.4969,51.5503,51.488,51.5325,16219.0
2021-04-08 14:20:00,57.86,57.87,57.84,57.86,10006.0,51.5325,51.5414,51.5147,51.5325,10006.0
2021-04-08 14:30:00,57.85,57.95,57.83,57.92,15274.0,51.5236,51.6127,51.5058,51.586,15274.0
2021-04-08 14:40:00,57.92,57.95,57.9,57.91,14459.0,51.586,51.6127,51.5682,51.5771,14459.0
2021-04-08 14:50:00,57.92,57.97,57.88,57.96,15009.0,51.586,51.6305,51.5503,51.6216,15009.0
2021-04-08 15:00:00,57.96,57.98,57.94,57.96,20131.0,51.6216,51.6394,51.6038,51.6216,20131.0
2021-04-08 15:10:00,57.96,58.0,57.94,58.0,17073.0,51.6216,51.6572,51.6038,51.6572,17073.0
2021-04-08 15:20:00,58.01,58.02,57.95,58.02,29065.0,51.6661,51.675,51.6127,51.675,29065.0
2021-04-08 15:30:00,58.02,58.05,57.98,58.05,31600.0,51.675,51.7017,51.6394,51.7017,31600.0
2021-04-08 15:40:00,58.04,58.05,57.95,57.98,52822.0,51.6928,51.7017,51.6127,51.6394,52822.0
2021-04-08 15:50:00,57.98,58.16,57.98,58.13,191137.0,51.6394,51.7997,51.6394,51.773,191137.0
2021-04-09 09:30:00,58.48,58.6,58.21,58.5,68378.0,52.0847,52.1916,51.8443,52.1025,68378.0
2021-04-09 09:40:00,58.5,58.53,58.26,58.35,23354.0,52.1025,52.1293,51.8888,51.9689,23354.0
2021-04-09 09:50:00,58.37,58.43,58.2,58.23,24294.0,51.9868,52.0402,51.8353,51.8621,24294.0
2021-04-09 10:00:00,58.23,58.28,58.08,58.13,21879.0,51.8621,51.9066,51.7285,51.773,21879.0
2021-04-09 10:10:00,58.13,58.15,57.87,57.88,22272.0,51.773,51.7908,51.5414,51.5503,22272.0
2021-04-09 10:20:00,57.88,58.04,57.83,58.04,33795.0,51.5503,51.6928,51.5058,51.6928,33795.0
2021-04-09 10:30:00,58.05,58.05,57.89,57.9,26904.0,51.7017,51.7017,51.5592,51.5682,26904.0
2021-04-09 10:40:00,57.92,58.06,57.89,58.04,25575.0,51.586,51.7107,51.5592,51.6928,25575.0
2021-04-09 10:50:00,58.03,58.08,57.98,58.01,31999.0,51.6839,51.7285,51.6394,51.6661,31999.0
2021-04-09 11:00:00,58.0,58.09,57.99,58.02,27589.0,51.6572,51.7374,51.6483,51.675,27589.0
2021-04-09 11:10:00,58.02,58.04,57.95,57.95,29034.0,51.675,51.6928,51.6127,51.6127,29034.0
2021-04-09 11:20:00,57.95,58.08,57.94,58.08,17581.0,51.6127,51.7285,51.6038,51.7285,17581.0
2021-04-09 11:30:00,58.09,58.1,58.02,58.03,19084.0,51.7374,51.7463,51.675,51.6839,19084.0
2021-04-09 11:40:00,58.04,58.2,58.03,58.18,25224.0,51.6928,51.8353,51.6839,51.8175,25224.0
2021-04-09 11:50:00,58.19,58.22,58.14,58.16,21635.0,51.8264,51.8532,51.7819,51.7997,21635.0
2021-04-09 12:00:00,58.17,58.21,58.03,58.05,27005.0,51.8086,51.8443,51.6839,51.7017,27005.0
2021-04-09 12:10:00,58.05,58.09,58.04,58.09,25375.0,51.7017,51.7374,51.6928,51.7374,25375.0
2021-04-09 12:20:00,58.1,58.11,58.03,58.04,15967.0,51.7463,51.7552,51.6839,51.6928,15967.0
2021-04-09 12:30:00,58.05,58.2,58.04,58.14,23574.0,51.7017,51.8353,51.6928,51.7819,23574.0
2021-04-09 12:40:00,58.14,58.23,58.13,58.2,22729.0,51.7819,51.8621,51.773,51.8353,22729.0
2021-04-09 12:50:00,58.21,58.26,58.19,58.23,23901.0,51.8443,51.8888,51.8264,51.8621,23901.0
2021-04-09 13:00:00,58.23,58.26,58.14,58.14,24109.0,51.8621,51.8888,51.7819,51.7819,24109.0
2021-04-09 13:10:00,58.15,58.18,58.11,58.12,23891.0,51.7908,51.8175,51.7552,51.7641,23891.0
2021-04-09 13:20:00,58.11,58.2,58.1,58.16,17140.0,51.7552,51.8353,51.7463,51.7997,17140.0
2021-04-09 13:30:00,58.16,58.21,58.15,58.2,15424.0,51.7997,51.8443,51.7908,51.8353,15424.0
2021-04-09 13:40:00,58.2,58.29,58.15,58.25,37174.0,51.8353,51.9155,51.7908,51.8799,37174.0
2021-04-09 13:50:00,58.24,58.24,58.16,58.19,25156.0,51.871,51.871,51.7997,51.8264,25156.0
2021-04-09 14:00:00,58.19,58.19,58.12,58.15,38686.0,51.8264,51.8264,51.7641,51.7908,38686.0
2021-04-09 14:10:00,58.15,58.25,58.13,58.19,53563.0,51.7908,51.8799,51.773,51.8264,53563.0
2021-04-09 14:20:00,58.19,58.28,58.18,58.23,57448.0,51.8264,51.9066,51.8175,51.8621,57448.0
2021-04-09 14:30:00,58.23,58.24,58.19,58.23,26582.0,51.8621,51.871,51.8264,51.8621,26582.0
2021-04-09 14:40:00,58.23,58.31,58.22,58.27,30177.0,51.8621,51.9333,51.8532,51.8977,30177.0
2021-04-09 14:50:00,58.27,58.32,58.23,58.25,27306.0,51.8977,51.9422,51.8621,51.8799,27306.0
2021-04-09 15:00:00,58.26,58.29,58.23,58.29,32160.0,51.8888,51.9155,51.8621,51.9155,32160.0
2021-04-09 15:10:00,58.3,58.3,58.17,58.26,35920.0,51.9244,51.9244,51.8086,51.8888,35920.0
2021-04-09 15:20:00,58.26,58.33,58.26,58.33,36607.0,51.8888,51.9511,51.8888,51.9511,36607.0
2021-04-09 15:30:00,58.33,58.42,58.31,58.4,55900.0,51.9511,52.0313,51.9333,52.0135,55900.0
2021-04-09 15:40:00,58.4,58.4,58.33,58.4,74131.0,52.0135,52.0135,51.9511,52.0135,74131.0
2021-04-09 15:50:00,58.4,58.55,58.4,58.54,299820.0,52.0135,52.1471,52.0135,52.1382,299820.0
2021-04-12 09:30:00,58.8,58.88,58.63,58.76,85867.0,52.3697,52.441,52.2183,52.3341,85867.0
2021-04-12 09:40:00,58.76,58.95,58.75,58.78,34380.0,52.3341,52.5033,52.3252,52.3519,34380.0
2021-04-12 09:50:00,58.76,58.78,58.64,58.73,51980.0,52.3341,52.3519,52.2272,52.3074,51980.0
2021-04-12 10:00:00,58.72,58.81,58.66,58.74,34747.0,52.2985,52.3786,52.245,52.3163,34747.0
2021-04-12 10:10:00,58.73,58.75,58.67,58.69,22605.0,52.3074,52.3252,52.2539,52.2718,22605.0
2021-04-12 10:20:00,58.7,58.82,58.69,58.73,22666.0,52.2807,52.3875,52.2718,52.3074,22666.0
2021-04-12 10:30:00,58.74,58.85,58.72,58.75,22350.0,52.3163,52.4143,52.2985,52.3252,22350.0
2021-04-12 10:40:00,58.75,58.8,58.71,58.75,21957.0,52.3252,52.3697,52.2896,52.3252,21957.0
2021-04-12 10:50:00,58.75,58.79,58.7,58.73,19002.0,52.3252,52.3608,52.2807,52.3074,19002.0
2021-04-12 11:00:00,58.73,58.82,58.65,58.65,26998.0,52.3074,52.3875,52.2361,52.2361,26998.0
2021-04-12 11:10:00,58.65,58.7,58.62,58.68,19716.0,52.2361,52.2807,52.2094,52.2629,19716.0
2021-04-12 11:20:00,58.68,58.79,58.67,58.76,29090.0,52.2629,52.3608,52.2539,52.3341,29090.0
2021-04-12 11:30:00,58.76,58.82,58.73,58.79,24476.0,52.3341,52.3875,52.3074,52.3608,24476.0
2021-04-12 11:40:00,58.78,58.8,58.74,58.78,14573.0,52.3519,52.3697,52.3163,52.3519,14573.0
2021-04-12 11:50:00,58.79,58.79,58.71,58.72,12390.0,52.3608,52.3608,52.2896,52.2985,12390.0
2021-04-12 12:00:00,58.71,58.71,58.64,58.68,12504.0,52.2896,52.2896,52.2272,52.2629,12504.0
2021-04-12 12:10:00,58.69,58.75,58.66,58.68,19093.0,52.2718,52.3252,52.245,52.2629,19093.0
2021-04-12 12:20:00,58.69,58.71,58.66,58.69,21041.0,52.2718,52.2896,52.245,52.2718,21041.0
2021-04-12 12:30:00,58.69,58.73,58.66,58.72,20086.0,52.2718,52.3074,52.245,52.2985,20086.0
2021-04-12 12:40:00,58.72,58.83,58.72,58.79,40120.0,52.2985,52.3965,52.2985,52.3608,40120.0
2021-04-12 12:50:00,58.78,58.8,58.72,58.72,11937.0,52.3519,52.3697,52.2985,52.2985,11937.0
2021-04-12 13:00:00,58.73,58.76,58.72,58.73,13937.0,52.3074,52.3341,52.2985,52.3074,13937.0
2021-04-12 13:10:00,58.73,58.73,58.7,58.73,10168.0,52.3074,52.3074,52.2807,52.3074,10168.0
2021-04-12 13:20:00,58.73,58.75,58.62,58.63,15476.0,52.3074,52.3252,52.2094,52.2183,15476.0
2021-04-12 13:30:00,58.63,58.64,58.55,58.55,17006.0,52.2183,52.2272,52.1471,52.1471,17006.0
2021-04-12 13:40:00,58.56,58.56,58.5,58.5,15976.0,52.156,52.156,52.1025,52.1025,15976.0
2021-04-12 13:50:00,58.51,58.52,58.33,58.34,25333.0,52.1114,52.1204,51.9511,51.96,25333.0
2021-04-12 14:00:00,58.35,58.4,58.3,58.33,25407.0,51.9689,52.0135,51.9244,51.9511,25407.0
2021-04-12 14:10:00,58.31,58.4,58.3,58.38,18603.0,51.9333,52.0135,51.9244,51.9957,18603.0
2021-04-12 14:20:00,58.4,58.4,58.32,58.38,15054.0,52.0135,52.0135,51.9422,51.9957,15054.0
2021-04-12 14:30:00,58.39,58.4,58.33,58.37,16608.0,52.0046,52.0135,51.9511,51.9868,16608.0
2021-04-12 14:40:00,58.36,58.38,58.29,58.37,20092.0,51.9778,51.9957,51.9155,51.9868,20092.0
2021-04-12 14:50:00,58.39,58.43,58.36,58.42,12641.0,52.0046,52.0402,51.9778,52.0313,12641.0
2021-04-12 15:00:00,58.42,58.45,58.39,58.39,21596.0,52.0313,52.058,52.0046,52.0046,21596.0
2021-04-12 15:10:00,58.39,58.41,58.34,58.35,24265.0,52.0046,52.0224,51.96,51.9689,24265.0
2021-04-12 15:20:00,58.36,58.42,58.35,58.38,31626.0,51.9778,52.0313,51.9689,51.9957,31626.0
2021-04-12 15:30:00,58.39,58.57,58.39,58.56,37284.0,52.0046,52.1649,52.0046,52.156,37284.0
2021-04-12 15:40:00,58.56,58.56,58.46,58.5,41841.0,52.156,52.156,52.0669,52.1025,41841.0
2021-04-12 15:50:00,58.5,58.6,58.49,58.59,141857.0,52.1025,52.1916,52.0936,52.1827,141857.0
2021-04-13 09:30:00,58.28,58.38,58.26,58.31,101595.0,51.9066,51.9957,51.8888,51.9333,101595.0
2021-04-13 09:40:00,58.28,58.32,58.23,58.3,75774.0,51.9066,51.9422,51.8621,51.9244,75774.0
2021-04-13 09:50:00,58.31,58.35,58.27,58.3,64192.0,51.9333,51.9689,51.8977,51.9244,64192.0
2021-04-13 10:00:00,58.3,58.34,58.2,58.21,64016.0,51.9244,51.96,51.8353,51.8443,64016.0
2021-04-13 10:10:00,58.21,58.22,57.92,58.0,46002.0,51.8443,51.8532,51.586,51.6572,46002.0
2021-04-13 10:20:00,57.98,58.16,57.97,57.97,33113.0,51.6394,51.7997,51.6305,51.6305,33113.0
2021-04-13 10:30:00,57.97,57.97,57.8,57.87,49735.0,51.6305,51.6305,51.4791,51.5414,49735.0
2021-04-13 10:40:00,57.88,57.99,57.87,57.97,16171.0,51.5503,51.6483,51.5414,51.6305,16171.0
2021-04-13 10:50:00,57.97,58.06,57.88,58.05,25011.0,51.6305,51.7107,51.5503,51.7017,25011.0
2021-04-13 11:00:00,58.06,58.15,58.0,58.04,24514.0,51.7107,51.7908,51.6572,51.6928,24514.0
2021-04-13 11:10:00,58.07,58.13,58.04,58.06,16999.0,51.7196,51.773,51.6928,51.7107,16999.0
2021-04-13 11:20:00,58.06,58.12,58.03,58.05,13427.0,51.7107,51.7641,51.6839,51.7017,13427.0
2021-04-13 11:30:00,58.07,58.13,58.05,58.06,10730.0,51.7196,51.773,51.7017,51.7107,10730.0
2021-04-13 11:40:00,58.05,58.17,58.01,58.15,17766.0,51.7017,51.8086,51.6661,51.7908,17766.0
2021-04-13 11:50:00,58.15,58.16,58.13,58.13,10122.0,51.7908,51.7997,51.773,51.773,10122.0
2021-04-13 12:00:00,58.14,58.17,58.06,58.09,27480.0,51.7819,51.8086,51.7107,51.7374,27480.0
2021-04-13 12:10:00,58.08,58.08,58.0,58.07,22921.0,51.7285,51.7285,51.6572,51.7196,22921.0
2021-04-13 12:20:00,58.06,58.08,57.96,57.97,17771.0,51.7107,51.7285,51.6216,51.6305,17771.0
2021-04-13 12:30:00,57.97,57.98,57.81,57.82,18106.0,51.6305,51.6394,51.488,51.4969,18106.0
2021-04-13 12:40:00,57.82,57.85,57.73,57.85,25887.0,51.4969,51.5236,51.4167,51.5236,25887.0
2021-04-13 12:50:00,57.85,57.87,57.78,57.78,11812.0,51.5236,51.5414,51.4613,51.4613,11812.0
2021-04-13 13:00:00,57.77,57.77,57.7,57.71,12736.0,51.4524,51.4524,51.39,51.3989,12736.0
2021-04-13 13:10:00,57.71,57.75,57.67,57.7,15495.0,51.3989,51.4346,51.3633,51.39,15495.0
2021-04-13 13:20:00,57.71,57.72,57.64,57.71,12397.0,51.3989,51.4078,51.3366,51.3989,12397.0
2021-04-13 13:30:00,57.7,57.73,57.67,57.73,12618.0,51.39,51.4167,51.3633,51.4167,12618.0
2021-04-13 13:40:00,57.73,57.74,57.7,57.71,14153.0,51.4167,51.4257,51.39,51.3989,14153.0
2021-04-13 13:50:00,57.71,57.8,57.71,57.79,11614.0,51.3989,51.4791,51.3989,51.4702,11614.0
2021-04-13 14:00:00,57.8,57.86,57.79,57.8,21339.0,51.4791,51.5325,51.4702,51.4791,21339.0
2021-04-13 14:10:00,57.79,57.85,57.79,57.8,15643.0,51.4702,51.5236,51.4702,51.4791,15643.0
2021-04-13 14:20:00,57.81,57.88,57.81,57.84,13384.0,51.488,51.5503,51.488,51.5147,13384.0
2021-04-13 14:30:00,57.85,57.98,57.85,57.94,24651.0,51.5236,51.6394,51.5236,51.6038,24651.0
2021-04-13 14:40:00,57.96,57.96,57.85,57.86,13248.0,51.6216,51.6216,51.5236,51.5325,13248.0
2021-04-13 14:50:00,57.86,57.92,57.84,57.92,34446.0,51.5325,51.586,51.5147,51.586,34446.0
2021-04-13 15:00:00,57.92,58.0,57.92,57.99,26005.0,51.586,51.6572,51.586,51.6483,26005.0
2021-04-13 15:10:00,57.99,58.0,57.92,57.95,18053.0,51.6483,51.6572,51.586,51.6127,18053.0
2021-04-13 15:20:00,57.95,57.99,57.89,57.95,26156.0,51.6127,51.6483,51.5592,51.6127,26156.0
2021-04-13 15:30:00,57.95,57.97,57.9,57.92,32928.0,51.6127,51.6305,51.5682,51.586,32928.0
2021-04-13 15:40:00,57.92,57.97,57.88,57.95,55011.0,51.586,51.6305,51.5503,51.6127,55011.0
2021-04-13 15:50:00,57.95,58.0,57.88,57.9,139323.0,51.6127,51.6572,51.5503,51.5682,139323.0
2021-04-14 09:30:00,58.0,58.0,57.79,57.92,107277.0,51.6572,51.6572,51.4702,51.586,107277.0
2021-04-14 09:40:00,57.95,58.11,57.9,57.97,37198.0,51.6127,51.7552,51.5682,51.6305,37198.0
2021-04-14 09:50:00,57.99,58.16,57.98,58.16,14985.0,51.6483,51.7997,51.6394,51.7997,14985.0
2021-04-14 10:00:00,58.18,58.32,58.18,58.23,21834.0,51.8175,51.9422,51.8175,51.8621,21834.0
2021-04-14 10:10:00,58.24,58.28,58.19,58.21,14107.0,51.871,51.9066,51.8264,51.8443,14107.0
2021-04-14 10:20:00,58.21,58.33,58.14,58.3,23167.0,51.8443,51.9511,51.7819,51.9244,23167.0
2021-04-14 10:30:00,58.29,58.38,58.28,58.38,12902.0,51.9155,51.9957,51.9066,51.9957,12902.0
2021-04-14 10:40:00,58.38,58.46,58.38,58.43,17800.0,51.9957,52.0669,51.9957,52.0402,17800.0
2021-04-14 10:50:00,58.43,58.57,58.43,58.55,40996.0,52.0402,52.1649,52.0402,52.1471,40996.0
2021-04-14 11:00:00,58.58,58.61,58.5,58.54,31200.0,52.1738,52.2005,52.1025,52.1382,31200.0
2021-04-14 11:10:00,58.54,58.68,58.54,58.63,15999.0,52.1382,52.2629,52.1382,52.2183,15999.0
2021-04-14 11:20:00,58.63,58.69,58.58,58.61,17035.0,52.2183,52.2718,52.1738,52.2005,17035.0
2021-04-14 11:30:00,58.6,58.65,58.55,58.55,9861.0,52.1916,52.2361,52.1471,52.1471,9861.0
2021-04-14 11:40:00,58.54,58.58,58.51,58.52,11763.0,52.1382,52.1738,52.1114,52.1204,11763.0
2021-04-14 11:50:00,58.52,58.54,58.48,58.5,16494.0,52.1204,52.1382,52.0847,52.1025,16494.0
2021-04-14 12:00:00,58.51,58.55,58.5,58.53,8721.0,52.1114,52.1471,52.1025,52.1293,8721.0
2021-04-14 12:10:00,58.52,58.55,58.48,58.55,14509.0,52.1204,52.1471,52.0847,52.1471,14509.0
2021-04-14 12:20:00,58.54,58.6,58.52,58.56,14096.0,52.1382,52.1916,52.1204,52.156,14096.0
2021-04-14 12:30:00,58.55,58.65,58.54,58.65,11291.0,52.1471,52.2361,52.1382,52.2361,11291.0
2021-04-14 12:40:00,58.67,58.7,58.65,58.67,19109.0,52.2539,52.2807,52.2361,52.2539,19109.0
2021-04-14 12:50:00,58.67,58.71,58.64,58.65,21562.0,52.2539,52.2896,52.2272,52.2361,21562.0
2021-04-14 13:00:00,58.65,58.67,58.48,58.48,25656.0,52.2361,52.2539,52.0847,52.0847,25656.0
2021-04-14 13:10:00,58.49,58.58,58.45,58.55,21169.0,52.0936,52.1738,52.058,52.1471,21169.0
2021-04-14 13:20:00,58.57,58.63,58.55,58.61,14103.0,52.1649,52.2183,52.1471,52.2005,14103.0
2021-04-14 13:30:00,58.61,58.72,58.58,58.72,31733.0,52.2005,52.2985,52.1738,52.2985,31733.0
2021-04-14 13:40:00,58.73,58.75,58.68,58.72,25213.0,52.3074,52.3252,52.2629,52.2985,25213.0
2021-04-14 13:50:00,58.72,58.74,58.6,58.63,27623.0,52.2985,52.3163,52.1916,52.2183,27623.0
2021-04-14 14:00:00,58.63,58.65,58.56,58.59,17290.0,52.2183,52.2361,52.156,52.1827,17290.0
2021-04-14 14:10:00,58.59,58.7,58.55,58.58,19273.0,52.1827,52.2807,52.1471,52.1738,19273.0
2021-04-14 14:20:00,58.6,58.75,58.6,58.71,21267.0,52.1916,52.3252,52.1916,52.2896,21267.0
2021-04-14 14:30:00,58.7,58.72,58.63,58.68,12145.0,52.2807,52.2985,52.2183,52.2629,12145.0
2021-04-14 14:40:00,58.68,58.72,58.66,58.67,17361.0,52.2629,52.2985,52.245,52.2539,17361.0
2021-04-14 14:50:00,58.66,58.67,58.57,58.58,17277.0,52.245,52.2539,52.1649,52.1738,17277.0
2021-04-14 15:00:00,58.57,58.57,58.5,58.53,32690.0,52.1649,52.1649,52.1025,52.1293,32690.0
2021-04-14 15:10:00,58.54,58.66,58.52,58.61,34570.0,52.1382,52.245,52.1204,52.2005,34570.0
2021-04-14 15:20:00,58.62,58.67,58.58,58.64,39779.0,52.2094,52.2539,52.1738,52.2272,39779.0
2021-04-14 15:30:00,58.64,58.69,58.56,58.58,54513.0,52.2272,52.2718,52.156,52.1738,54513.0
2021-04-14 15:40:00,58.57,58.61,58.52,58.53,51090.0,52.1649,52.2005,52.1204,52.1293,51090.0
2021-04-14 15:50:00,58.53,58.6,58.5,58.56,223589.0,52.1293,52.1916,52.1025,52.156,223589.0
2021-04-15 09:30:00,58.99,59.02,58.42,58.42,72427.0,52.539,52.5657,52.0313,52.0313,72427.0
2021-04-15 09:40:00,58.41,58.45,58.29,58.34,14517.0,52.0224,52.058,51.9155,51.96,14517.0
2021-04-15 09:50:00,58.32,58.41,58.21,58.35,13246.0,51.9422,52.0224,51.8443,51.9689,13246.0
2021-04-15 10:00:00,58.36,58.5,58.23,58.25,15138.0,51.9778,52.1025,51.8621,51.8799,15138.0
2021-04-15 10:10:00,58.22,58.25,58.17,58.19,11655.0,51.8532,51.8799,51.8086,51.8264,11655.0
2021-04-15 10:20:00,58.18,58.21,58.09,58.12,30538.0,51.8175,51.8443,51.7374,51.7641,30538.0
2021-04-15 10:30:00,58.13,58.31,58.13,58.25,18377.0,51.773,51.9333,51.773,51.8799,18377.0
2021-04-15 10:40:00,58.26,58.39,58.22,58.31,12591.0,51.8888,52.0046,51.8532,51.9333,12591.0
2021-04-15 10:50:00,58.31,58.36,58.3,58.35,17375.0,51.9333,51.9778,51.9244,51.9689,17375.0
2021-04-15 11:00:00,58.38,58.5,58.38,58.44,13054.0,51.9957,52.1025,51.9957,52.0491,13054.0
2021-04-15 11:10:00,58.44,58.48,58.39,58.39,10240.0,52.0491,52.0847,52.0046,52.0046,10240.0
2021-04-15 11:20:00,58.41,58.44,58.37,58.41,10084.0,52.0224,52.0491,51.9868,52.0224,10084.0
2021-04-15 11:30:00,58.41,58.51,58.4,58.49,10760.0,52.0224,52.1114,52.0135,52.0936,10760.0
2021-04-15 11:40:00,58.49,58.57,58.49,58.57,8473.0,52.0936,52.1649,52.0936,52.1649,8473.0
2021-04-15 11:50:00,58.53,58.59,58.52,58.57,10766.0,52.1293,52.1827,52.1204,52.1649,10766.0
2021-04-15 12:00:00,58.57,58.65,58.53,58.61,11769.0,52.1649,52.2361,52.1293,52.2005,11769.0
2021-04-15 12:10:00,58.62,58.65,58.6,58.65,8978.0,52.2094,52.2361,52.1916,52.2361,8978.0
2021-04-15 12:20:00,58.64,58.65,58.54,58.55,11952.0,52.2272,52.2361,52.1382,52.1471,11952.0
2021-04-15 12:30:00,58.56,58.58,58.52,58.55,9065.0,52.156,52.1738,52.1204,52.1471,9065.0
2021-04-15 12:40:00,58.57,58.59,58.53,58.57,5983.0,52.1649,52.1827,52.1293,52.1649,5983.0
2021-04-15 12:50:00,58.56,58.61,58.51,58.51,14408.0,52.156,52.2005,52.1114,52.1114,14408.0
2021-04-15 13:00:00,58.51,58.56,58.48,58.5,20937.0,52.1114,52.156,52.0847,52.1025,20937.0
2021-04-15 13:10:00,58.51,58.51,58.44,58.46,15135.0,52.1114,52.1114,52.0491,52.0669,15135.0
2021-04-15 13:20:00,58.46,58.5,58.43,58.44,10757.0,52.0669,52.1025,52.0402,52.0491,10757.0
2021-04-15 13:30:00,58.44,58.45,58.39,58.44,12385.0,52.0491,52.058,52.0046,52.0491,12385.0
2021-04-15 13:40:00,58.45,58.51,58.45,58.51,10282.0,52.058,52.1114,52.058,52.1114,10282.0
2021-04-15 13:50:00,58.51,58.59,58.49,58.59,10996.0,52.1114,52.1827,52.0936,52.1827,10996.0
2021-04-15 14:00:00,58.59,58.66,58.59,58.63,17722.0,52.1827,52.245,52.1827,52.2183,17722.0
2021-04-15 14:10:00,58.62,58.64,58.58,58.63,15228.0,52.2094,52.2272,52.1738,52.2183,15228.0
2021-04-15 14:20:00,58.64,58.74,58.64,58.74,11169.0,52.2272,52.3163,52.2272,52.3163,11169.0
2021-04-15 14:30:00,58.75,58.77,58.67,58.71,11195.0,52.3252,52.343,52.2539,52.2896,11195.0
2021-04-15 14:40:00,58.72,58.74,58.69,58.71,10298.0,52.2985,52.3163,52.2718,52.2896,10298.0
2021-04-15 14:50:00,58.72,58.75,58.69,58.74,10760.0,52.2985,52.3252,52.2718,52.3163,10760.0
2021-04-15 15:00:00,58.76,58.79,58.7,58.74,13108.0,52.3341,52.3608,52.2807,52.3163,13108.0
2021-04-15 15:10:00,58.73,58.76,58.67,58.73,27274.0,52.3074,52.3341,52.2539,52.3074,27274.0
2021-04-15 15:20:00,58.73,58.74,58.66,58.73,17661.0,52.3074,52.3163,52.245,52.3074,17661.0
2021-04-15 15:30:00,58.73,58.78,58.67,58.73,35091.0,52.3074,52.3519,52.2539,52.3074,35091.0
2021-04-15 15:40:00,58.74,58.8,58.71,58.75,39344.0,52.3163,52.3697,52.2896,52.3252,39344.0
2021-04-15 15:50:00,58.73,58.75,58.62,58.67,162486.0,52.3074,52.3252,52.2094,52.2539,162486.0
2021-04-16 09:30:00,59.14,59.3,59.0,59.17,205403.0,52.6725,52.8151,52.5479,52.6993,205403.0
2021-04-16 09:40:00,59.17,59.17,58.86,58.87,42216.0,52.6993,52.6993,52.4232,52.4321,42216.0
2021-04-16 09:50:00,58.86,58.87,58.75,58.75,28061.0,52.4232,52.4321,52.3252,52.3252,28061.0
2021-04-16 10:00:00,58.74,58.78,58.64,58.72,46726.0,52.3163,52.3519,52.2272,52.2985,46726.0
2021-04-16 10:10:00,58.71,58.81,58.65,58.8,41890.0,52.2896,52.3786,52.2361,52.3697,41890.0
2021-04-16 10:20:00,58.79,58.87,58.74,58.81,23540.0,52.3608,52.4321,52.3163,52.3786,23540.0
2021-04-16 10:30:00,58.81,58.92,58.71,58.91,20035.0,52.3786,52.4766,52.2896,52.4677,20035.0
2021-04-16 10:40:00,58.9,58.95,58.88,58.92,10929.0,52.4588,52.5033,52.441,52.4766,10929.0
2021-04-16 10:50:00,58.92,58.98,58.88,58.94,14177.0,52.4766,52.53,52.441,52.4944,14177.0
2021-04-16 11:00:00,58.94,59.13,58.93,59.08,11167.0,52.4944,52.6636,52.4855,52.6191,11167.0
2021-04-16 11:10:00,59.07,59.09,58.97,59.01,7752.0,52.6102,52.628,52.5211,52.5568,7752.0
2021-04-16 11:20:00,59.03,59.04,58.96,58.98,11382.0,52.5746,52.5835,52.5122,52.53,11382.0
2021-04-16 11:30:00,59.0,59.06,58.98,59.03,14152.0,52.5479,52.6013,52.53,52.5746,14152.0
2021-04-16 11:40:00,59.05,59.19,59.01,59.19,30911.0,52.5924,52.7171,52.5568,52.7171,30911.0
2021-04-16 11:50:00,59.18,59.18,59.03,59.05,10953.0,52.7082,52.7082,52.5746,52.5924,10953.0
2021-04-16 12:00:00,59.05,59.16,59.05,59.1,10889.0,52.5924,52.6904,52.5924,52.6369,10889.0
2021-04-16 12:10:00,59.11,59.2,59.1,59.19,14037.0,52.6458,52.726,52.6369,52.7171,14037.0
2021-04-16 12:20:00,59.18,59.19,59.06,59.09,18696.0,52.7082,52.7171,52.6013,52.628,18696.0
2021-04-16 12:30:00,59.09,59.17,59.07,59.16,18689.0,52.628,52.6993,52.6102,52.6904,18689.0
2021-04-16 12:40:00,59.15,59.2,59.14,59.18,7813.0,52.6815,52.726,52.6725,52.7082,7813.0
2021-04-16 12:50:00,59.18,59.23,59.15,59.18,15219.0,52.7082,52.7527,52.6815,52.7082,15219.0
2021-04-16 13:00:00,59.18,59.21,59.17,59.18,7502.0,52.7082,52.7349,52.6993,52.7082,7502.0
2021-04-16 13:10:00,59.2,59.3,59.2,59.29,15830.0,52.726,52.8151,52.726,52.8061,15830.0
2021-04-16 13:20:00,59.3,59.36,59.27,59.35,17605.0,52.8151,52.8685,52.7883,52.8596,17605.0
2021-04-16 13:30:00,59.36,59.41,59.33,59.37,17035.0,52.8685,52.913,52.8418,52.8774,17035.0
2021-04-16 13:40:00,59.37,59.41,59.32,59.35,11072.0,52.8774,52.913,52.8329,52.8596,11072.0
2021-04-16 13:50:00,59.34,59.38,59.32,59.37,11374.0,52.8507,52.8863,52.8329,52.8774,11374.0
2021-04-16 14:00:00,59.34,59.38,59.33,59.35,16907.0,52.8507,52.8863,52.8418,52.8596,16907.0
2021-04-16 14:10:00,59.35,59.38,59.31,59.33,14418.0,52.8596,52.8863,52.824,52.8418,14418.0
2021-04-16 14:20:00,59.34,59.35,59.29,59.3,12243.0,52.8507,52.8596,52.8061,52.8151,12243.0
2021-04-16 14:30:00,59.3,59.36,59.3,59.32,10299.0,52.8151,52.8685,52.8151,52.8329,10299.0
2021-04-16 14:40:00,59.31,59.39,59.28,59.39,25615.0,52.824,52.8952,52.7972,52.8952,25615.0
2021-04-16 14:50:00,59.39,59.45,59.37,59.44,16353.0,52.8952,52.9486,52.8774,52.9397,16353.0
2021-04-16 15:00:00,59.44,59.46,59.38,59.46,29030.0,52.9397,52.9576,52.8863,52.9576,29030.0
2021-04-16 15:10:00,59.45,59.49,59.43,59.46,13801.0,52.9486,52.9843,52.9308,52.9576,13801.0
2021-04-16 15:20:00,59.47,59.53,59.46,59.51,22156.0,52.9665,53.0199,52.9576,53.0021,22156.0
2021-04-16 15:30:00,59.52,59.56,59.48,59.55,28155.0,53.011,53.0466,52.9754,53.0377,28155.0
2021-04-16 15:40:00,59.56,59.57,59.5,59.52,42248.0,53.0466,53.0555,52.9932,53.011,42248.0
2021-04-16 15:50:00,59.54,59.58,59.45,59.46,111068.0,53.0288,53.0644,52.9486,52.9576,111068.0
2021-04-19 09:30:00,59.64,59.74,59.28,59.56,84519.0,53.1179,53.2069,52.7972,53.0466,84519.0
2021-04-19 09:40:00,59.55,59.73,59.51,59.69,28451.0,53.0377,53.198,53.0021,53.1624,28451.0
2021-04-19 09:50:00,59.68,59.68,59.31,59.32,27253.0,53.1535,53.1535,52.824,52.8329,27253.0
2021-04-19 10:00:00,59.31,59.39,59.29,59.34,25542.0,52.824,52.8952,52.8061,52.8507,25542.0
2021-04-19 10:10:00,59.3,59.46,59.25,59.4,24792.0,52.8151,52.9576,52.7705,52.9041,24792.0
2021-04-19 10:20:00,59.39,59.49,59.38,59.46,16073.0,52.8952,52.9843,52.8863,52.9576,16073.0
2021-04-19 10:30:00,59.46,59.46,59.29,59.31,19732.0,52.9576,52.9576,52.8061,52.824,19732.0
2021-04-19 10:40:00,59.3,59.3,59.17,59.2,24897.0,52.8151,52.8151,52.6993,52.726,24897.0
2021-04-19 10:50:00,59.2,59.24,59.05,59.1,22630.0,52.726,52.7616,52.5924,52.6369,22630.0
2021-04-19 11:00:00,59.08,59.14,59.0,59.01,23337.0,52.6191,52.6725,52.5479,52.5568,23337.0
2021-04-19 11:10:00,59.01,59.06,58.96,59.04,35251.0,52.5568,52.6013,52.5122,52.5835,35251.0
2021-04-19 11:20:00,59.04,59.12,59.01,59.1,35480.0,52.5835,52.6547,52.5568,52.6369,35480.0
2021-04-19 11:30:00,59.1,59.22,59.08,59.1,23179.0,52.6369,52.7438,52.6191,52.6369,23179.0
2021-04-19 11:40:00,59.09,59.09,58.95,59.02,41325.0,52.628,52.628,52.5033,52.5657,41325.0
2021-04-19 11:50:00,59.03,59.11,59.0,59.02,15353.0,52.5746,52.6458,52.5479,52.5657,15353.0
2021-04-19 12:00:00,59.01,59.16,58.98,59.16,22918.0,52.5568,52.6904,52.53,52.6904,22918.0
2021-04-19 12:10:00,59.16,59.17,59.04,59.05,28552.0,52.6904,52.6993,52.5835,52.5924,28552.0
2021-04-19 12:20:00,59.06,59.06,58.9,58.93,35421.0,52.6013,52.6013,52.4588,52.4855,35421.0
2021-04-19 12:30:00,58.93,58.94,58.86,58.89,23836.0,52.4855,52.4944,52.4232,52.4499,23836.0
2021-04-19 12:40:00,58.89,58.97,58.85,58.96,14242.0,52.4499,52.5211,52.4143,52.5122,14242.0
2021-04-19 12:50:00,58.95,59.01,58.93,58.98,11322.0,52.5033,52.5568,52.4855,52.53,11322.0
2021-04-19 13:00:00,58.98,59.0,58.93,58.96,11923.0,52.53,52.5479,52.4855,52.5122,11923.0
2021-04-19 13:10:00,58.96,59.02,58.96,59.01,28322.0,52.5122,52.5657,52.5122,52.5568,28322.0
2021-04-19 13:20:00,59.01,59.09,59.0,59.09,9798.0,52.5568,52.628,52.5479,52.628,9798.0
2021-04-19 13:30:00,59.09,59.09,59.02,59.03,8302.0,52.628,52.628,52.5657,52.5746,8302.0
2021-04-19 13:40:00,59.01,59.02,58.92,58.98,9197.0,52.5568,52.5657,52.4766,52.53,9197.0
2021-04-19 13:50:00,58.98,59.04,58.96,58.97,9015.0,52.53,52.5835,52.5122,52.5211,9015.0
2021-04-19 14:00:00,58.96,58.99,58.93,58.96,10910.0,52.5122,52.539,52.4855,52.5122,10910.0
2021-04-19 14:10:00,58.95,59.1,58.94,59.07,26066.0,52.5033,52.6369,52.4944,52.6102,26066.0
2021-04-19 14:20:00,59.08,59.13,59.08,59.12,11141.0,52.6191,52.6636,52.6191,52.6547,11141.0
2021-04-19 14:30:00,59.13,59.22,59.11,59.16,40907.0,52.6636,52.7438,52.6458,52.6904,40907.0
2021-04-19 14:40:00,59.16,59.18,59.13,59.17,10978.0,52.6904,52.7082,52.6636,52.6993,10978.0
2021-04-19 14:50:00,59.16,59.28,59.16,59.24,17354.0,52.6904,52.7972,52.6904,52.7616,17354.0
2021-04-19 15:00:00,59.23,59.26,59.17,59.25,19898.0,52.7527,52.7794,52.6993,52.7705,19898.0
2021-04-19 15:10:00,59.25,59.26,59.09,59.1,26109.0,52.7705,52.7794,52.628,52.6369,26109.0
2021-04-19 15:20:00,59.08,59.11,59.03,59.04,36781.0,52.6191,52.6458,52.5746,52.5835,36781.0
2021-04-19 15:30:00,59.05,59.27,59.03,59.27,49430.0,52.5924,52.7883,52.5746,52.7883,49430.0
2021-04-19 15:40:00,59.26,59.37,59.25,59.27,59216.0,52.7794,52.8774,52.7705,52.7883,59216.0
2021-04-19 15:50:00,59.27,59.32,59.18,59.31,187993.0,52.7883,52.8329,52.7082,52.824,187993.0
2021-04-20 09:30:00,59.29,59.48,59.2,59.23,76390.0,52.8061,52.9754,52.726,52.7527,76390.0
2021-04-20 09:40:00,59.17,59.28,59.05,59.1,14569.0,52.6993,52.7972,52.5924,52.6369,14569.0
2021-04-20 09:50:00,59.14,59.18,58.91,59.08,14229.0,52.6725,52.7082,52.4677,52.6191,14229.0
2021-04-20 10:00:00,59.12,59.13,58.99,59.04,20246.0,52.6547,52.6636,52.539,52.5835,20246.0
2021-04-20 10:10:00,59.03,59.18,59.01,59.12,17728.0,52.5746,52.7082,52.5568,52.6547,17728.0
2021-04-20 10:20:00,59.1,59.28,59.1,59.28,18052.0,52.6369,52.7972,52.6369,52.7972,18052.0
2021-04-20 10:30:00,59.26,59.33,59.11,59.14,17677.0,52.7794,52.8418,52.6458,52.6725,17677.0
2021-04-20 10:40:00,59.14,59.17,59.02,59.02,32137.0,52.6725,52.6993,52.5657,52.5657,32137.0
2021-04-20 10:50:00,59.02,59.11,58.95,59.08,23228.0,52.5657,52.6458,52.5033,52.6191,23228.0
2021-04-20 11:00:00,59.07,59.08,58.94,58.98,16334.0,52.6102,52.6191,52.4944,52.53,16334.0
2021-04-20 11:10:00,58.98,59.01,58.88,59.0,15515.0,52.53,52.5568,52.441,52.5479,15515.0
2021-04-20 11:20:00,59.03,59.07,58.96,59.07,20790.0,52.5746,52.6102,52.5122,52.6102,20790.0
2021-04-20 11:30:00,59.05,59.08,58.98,59.05,19257.0,52.5924,52.6191,52.53,52.5924,19257.0
2021-04-20 11:40:00,59.04,59.12,59.02,59.04,13952.0,52.5835,52.6547,52.5657,52.5835,13952.0
2021-04-20 11:50:00,59.04,59.04,58.94,59.0,17014.0,52.5835,52.5835,52.4944,52.5479,17014.0
2021-04-20 12:00:00,59.0,59.0,58.69,58.69,38324.0,52.5479,52.5479,52.2718,52.2718,38324.0
2021-04-20 12:10:00,58.68,58.79,58.63,58.78,20657.0,52.2629,52.3608,52.2183,52.3519,20657.0
2021-04-20 12:20:00,58.79,58.92,58.79,58.81,14900.0,52.3608,52.4766,52.3608,52.3786,14900.0
2021-04-20 12:30:00,58.82,58.89,58.8,58.81,12115.0,52.3875,52.4499,52.3697,52.3786,12115.0
2021-04-20 12:40:00,58.82,58.82,58.74,58.75,9854.0,52.3875,52.3875,52.3163,52.3252,9854.0
2021-04-20 12:50:00,58.74,58.85,58.72,58.83,12025.0,52.3163,52.4143,52.2985,52.3965,12025.0
2021-04-20 13:00:00,58.82,58.82,58.7,58.73,12544.0,52.3875,52.3875,52.2807,52.3074,12544.0
2021-04-20 13:10:00,58.72,58.78,58.7,58.77,10872.0,52.2985,52.3519,52.2807,52.343,10872.0
2021-04-20 13:20:00,58.75,58.75,58.58,58.63,13967.0,52.3252,52.3252,52.1738,52.2183,13967.0
2021-04-20 13:30:00,58.62,58.62,58.46,58.51,23762.0,52.2094,52.2094,52.0669,52.1114,23762.0
2021-04-20 13:40:00,58.5,58.53,58.45,58.46,10259.0,52.1025,52.1293,52.058,52.0669,10259.0
2021-04-20 13:50:00,58.44,58.51,58.44,58.51,12038.0,52.0491,52.1114,52.0491,52.1114,12038.0
2021-04-20 14:00:00,58.51,58.58,58.48,58.58,11122.0,52.1114,52.1738,52.0847,52.1738,11122.0
2021-04-20 14:10:00,58.55,58.57,58.51,58.57,15159.0,52.1471,52.1649,52.1114,52.1649,15159.0
2021-04-20 14:20:00,58.57,58.59,58.45,58.47,11753.0,52.1649,52.1827,52.058,52.0758,11753.0
2021-04-20 14:30:00,58.45,58.46,58.36,58.42,21452.0,52.058,52.0669,51.9778,52.0313,21452.0
2021-04-20 14:40:00,58.42,58.42,58.35,58.4,9988.0,52.0313,52.0313,51.9689,52.0135,9988.0
2021-04-20 14:50:00,58.4,58.43,58.29,58.33,16549.0,52.0135,52.0402,51.9155,51.9511,16549.0
2021-04-20 15:00:00,58.32,58.35,58.28,58.33,13031.0,51.9422,51.9689,51.9066,51.9511,13031.0
2021-04-20 15:10:00,58.32,58.38,58.3,58.37,26033.0,51.9422,51.9957,51.9244,51.9868,26033.0
2021-04-20 15:20:00,58.36,58.38,58.31,58.36,29203.0,51.9778,51.9957,51.9333,51.9778,29203.0
2021-04-20 15:30:00,58.37,58.53,58.35,58.51,43846.0,51.9868,52.1293,51.9689,52.1114,43846.0
2021-04-20 15:40:00,58.52,58.7,58.52,58.69,40721.0,52.1204,52.2807,52.1204,52.2718,40721.0
2021-04-20 15:50:00,58.69,58.77,58.64,58.7,153194.0,52.2718,52.343,52.2272,52.2807,153194.0
2021-04-21 09:30:00,59.08,59.25,58.75,58.85,109318.0,52.6191,52.7705,52.3252,52.4143,109318.0
2021-04-21 09:40:00,58.87,59.17,58.84,59.15,40474.0,52.4321,52.6993,52.4054,52.6815,40474.0
2021-04-21 09:50:00,59.16,59.29,59.11,59.19,48428.0,52.6904,52.8061,52.6458,52.7171,48428.0
2021-04-21 10:00:00,59.2,59.37,59.19,59.37,32877.0,52.726,52.8774,52.7171,52.8774,32877.0
2021-04-21 10:10:00,59.35,59.51,59.32,59.5,26722.0,52.8596,53.0021,52.8329,52.9932,26722.0
2021-04-21 10:20:00,59.52,59.58,59.44,59.48,19651.0,53.011,53.0644,52.9397,52.9754,19651.0
2021-04-21 10:30:00,59.49,59.62,59.46,59.6,21171.0,52.9843,53.1001,52.9576,53.0822,21171.0
2021-04-21 10:40:00,59.61,59.69,59.6,59.65,66760.0,53.0912,53.1624,53.0822,53.1268,66760.0
2021-04-21 10:50:00,59.67,59.71,59.53,59.56,40388.0,53.1446,53.1802,53.0199,53.0466,40388.0
2021-04-21 11:00:00,59.55,59.57,59.4,59.44,55674.0,53.0377,53.0555,52.9041,52.9397,55674.0
2021-04-21 11:10:00,59.46,59.5,59.37,59.4,32237.0,52.9576,52.9932,52.8774,52.9041,32237.0
2021-04-21 11:20:00,59.41,59.41,59.23,59.28,22819.0,52.913,52.913,52.7527,52.7972,22819.0
2021-04-21 11:30:00,59.28,59.4,59.27,59.34,25944.0,52.7972,52.9041,52.7883,52.8507,25944.0
2021-04-21 11:40:00,59.34,59.5,59.33,59.49,16365.0,52.8507,52.9932,52.8418,52.9843,16365.0
2021-04-21 11:50:00,59.5,59.57,59.49,59.57,16165.0,52.9932,53.0555,52.9843,53.0555,16165.0
2021-04-21 12:00:00,59.6,59.6,59.47,59.55,21581.0,53.0822,53.0822,52.9665,53.0377,21581.0
2021-04-21 12:10:00,59.55,59.64,59.55,59.6,13038.0,53.0377,53.1179,53.0377,53.0822,13038.0
2021-04-21 12:20:00,59.6,59.62,59.55,59.6,15634.0,53.0822,53.1001,53.0377,53.0822,15634.0
2021-04-21 12:30:00,59.6,59.71,59.59,59.68,12469.0,53.0822,53.1802,53.0733,53.1535,12469.0
2021-04-21 12:40:00,59.68,59.71,59.63,59.64,9829.0,53.1535,53.1802,53.109,53.1179,9829.0
2021-04-21 12:50:00,59.63,59.63,59.55,59.62,10449.0,53.109,53.109,53.0377,53.1001,10449.0
2021-04-21 13:00:00,59.62,59.64,59.59,59.64,9381.0,53.1001,53.1179,53.0733,53.1179,9381.0
2021-04-21 13:10:00,59.63,59.64,59.59,59.64,8339.0,53.109,53.1179,53.0733,53.1179,8339.0
2021-04-21 13:20:00,59.65,59.66,59.56,59.58,11538.0,53.1268,53.1357,53.0466,53.0644,11538.0
2021-04-21 13:30:00,59.57,59.66,59.56,59.66,11558.0,53.0555,53.1357,53.0466,53.1357,11558.0
2021-04-21 13:40:00,59.65,59.7,59.64,59.7,9286.0,53.1268,53.1713,53.1179,53.1713,9286.0
2021-04-21 13:50:00,59.68,59.79,59.67,59.76,18803.0,53.1535,53.2515,53.1446,53.2247,18803.0
2021-04-21 14:00:00,59.75,59.78,59.66,59.67,20826.0,53.2158,53.2426,53.1357,53.1446,20826.0
2021-04-21 14:10:00,59.66,59.69,59.6,59.67,14344.0,53.1357,53.1624,53.0822,53.1446,14344.0
2021-04-21 14:20:00,59.66,59.73,59.65,59.7,21075.0,53.1357,53.198,53.1268,53.1713,21075.0
2021-04-21 14:30:00,59.71,59.84,59.7,59.81,49532.0,53.1802,53.296,53.1713,53.2693,49532.0
2021-04-21 14:40:00,59.81,59.82,59.7,59.7,18650.0,53.2693,53.2782,53.1713,53.1713,18650.0
2021-04-21 14:50:00,59.71,59.77,59.7,59.74,11691.0,53.1802,53.2337,53.1713,53.2069,11691.0
2021-04-21 15:00:00,59.74,59.78,59.73,59.76,21795.0,53.2069,53.2426,53.198,53.2247,21795.0
2021-04-21 15:10:00,59.75,59.78,59.73,59.76,16369.0,53.2158,53.2426,53.198,53.2247,16369.0
2021-04-21 15:20:00,59.76,59.78,59.71,59.73,22873.0,53.2247,53.2426,53.1802,53.198,22873.0
2021-04-21 15:30:00,59.73,59.87,59.72,59.84,40768.0,53.198,53.3227,53.1891,53.296,40768.0
2021-04-21 15:40:00,59.85,59.92,59.78,59.91,57786.0,53.3049,53.3672,53.2426,53.3583,57786.0
2021-04-21 15:50:00,59.92,59.94,59.73,59.83,183760.0,53.3672,53.3851,53.198,53.2871,183760.0
2021-04-22 09:30:00,59.53,59.67,59.04,59.12,90768.0,53.0199,53.1446,52.5835,52.6547,90768.0
2021-04-22 09:40:00,59.13,59.19,59.02,59.07,14706.0,52.6636,52.7171,52.5657,52.6102,14706.0
2021-04-22 09:50:00,59.07,59.18,59.04,59.13,16535.0,52.6102,52.7082,52.5835,52.6636,16535.0
2021-04-22 10:00:00,59.11,59.23,59.01,59.22,34064.0,52.6458,52.7527,52.5568,52.7438,34064.0
2021-04-22 10:10:00,59.22,59.22,58.97,59.0,28175.0,52.7438,52.7438,52.5211,52.5479,28175.0
2021-04-22 10:20:00,59.01,59.08,58.94,58.94,12874.0,52.5568,52.6191,52.4944,52.4944,12874.0
2021-04-22 10:30:00,58.91,59.06,58.91,59.02,22417.0,52.4677,52.6013,52.4677,52.5657,22417.0
2021-04-22 10:40:00,59.03,59.03,58.89,58.92,28196.0,52.5746,52.5746,52.4499,52.4766,28196.0
2021-04-22 10:50:00,58.92,58.99,58.9,58.93,21046.0,52.4766,52.539,52.4588,52.4855,21046.0
2021-04-22 11:00:00,58.92,59.06,58.9,59.03,22084.0,52.4766,52.6013,52.4588,52.5746,22084.0
2021-04-22 11:10:00,59.02,59.1,59.02,59.1,20637.0,52.5657,52.6369,52.5657,52.6369,20637.0
2021-04-22 11:20:00,59.1,59.13,59.05,59.12,17489.0,52.6369,52.6636,52.5924,52.6547,17489.0
2021-04-22 11:30:00,59.12,59.19,59.12,59.15,17697.0,52.6547,52.7171,52.6547,52.6815,17697.0
2021-04-22 11:40:00,59.14,59.28,59.12,59.25,26400.0,52.6725,52.7972,52.6547,52.7705,26400.0
2021-04-22 11:50:00,59.25,59.3,59.2,59.29,15082.0,52.7705,52.8151,52.726,52.8061,15082.0
2021-04-22 12:00:00,59.29,59.47,59.28,59.35,46566.0,52.8061,52.9665,52.7972,52.8596,46566.0
2021-04-22 12:10:00,59.37,59.37,59.28,59.3,25603.0,52.8774,52.8774,52.7972,52.8151,25603.0
2021-04-22 12:20:00,59.3,59.34,59.3,59.3,21905.0,52.8151,52.8507,52.8151,52.8151,21905.0
2021-04-22 12:30:00,59.29,59.3,59.22,59.3,19106.0,52.8061,52.8151,52.7438,52.8151,19106.0
2021-04-22 12:40:00,59.31,59.35,59.29,59.32,12067.0,52.824,52.8596,52.8061,52.8329,12067.0
2021-04-22 12:50:00,59.32,59.39,59.31,59.36,18829.0,52.8329,52.8952,52.824,52.8685,18829.0
2021-04-22 13:00:00,59.35,59.35,59.06,59.11,27062.0,52.8596,52.8596,52.6013,52.6458,27062.0
2021-04-22 13:10:00,59.09,59.12,58.96,58.96,29430.0,52.628,52.6547,52.5122,52.5122,29430.0
2021-04-22 13:20:00,58.96,59.17,58.94,59.16,20822.0,52.5122,52.6993,52.4944,52.6904,20822.0
2021-04-22 13:30:00,59.15,59.19,59.08,59.17,20606.0,52.6815,52.7171,52.6191,52.6993,20606.0
2021-04-22 13:40:00,59.15,59.15,58.81,58.84,21040.0,52.6815,52.6815,52.3786,52.4054,21040.0
2021-04-22 13:50:00,58.84,58.89,58.74,58.81,29960.0,52.4054,52.4499,52.3163,52.3786,29960.0
2021-04-22 14:00:00,58.81,58.87,58.74,58.86,38721.0,52.3786,52.4321,52.3163,52.4232,38721.0
2021-04-22 14:10:00,58.85,58.89,58.78,58.88,34420.0,52.4143,52.4499,52.3519,52.441,34420.0
2021-04-22 14:20:00,58.89,58.92,58.78,58.92,18120.0,52.4499,52.4766,52.3519,52.4766,18120.0
2021-04-22 14:30:00,58.92,59.0,58.89,58.96,27038.0,52.4766,52.5479,52.4499,52.5122,27038.0
2021-04-22 14:40:00,58.96,59.09,58.95,59.07,24558.0,52.5122,52.628,52.5033,52.6102,24558.0
2021-04-22 14:50:00,59.07,59.13,59.02,59.11,18243.0,52.6102,52.6636,52.5657,52.6458,18243.0
2021-04-22 15:00:00,59.08,59.13,58.94,58.94,27169.0,52.6191,52.6636,52.4944,52.4944,27169.0
2021-04-22 15:10:00,58.94,58.96,58.83,58.88,24158.0,52.4944,52.5122,52.3965,52.441,24158.0
2021-04-22 15:20:00,58.89,58.92,58.83,58.9,39621.0,52.4499,52.4766,52.3965,52.4588,39621.0
2021-04-22 15:30:00,58.89,59.06,58.88,58.95,72679.0,52.4499,52.6013,52.441,52.5033,72679.0
2021-04-22 15:40:00,58.95,59.02,58.91,58.91,107857.0,52.5033,52.5657,52.4677,52.4677,107857.0
2021-04-22 15:50:00,58.93,58.98,58.81,58.88,202750.0,52.4855,52.53,52.3786,52.441,202750.0
2021-04-23 09:30:00,59.06,59.09,58.63,58.69,101425.0,52.6013,52.628,52.2183,52.2718,101425.0
2021-04-23 09:40:00,58.7,58.89,58.63,58.88,30914.0,52.2807,52.4499,52.2183,52.441,30914.0
2021-04-23 09:50:00,58.89,59.01,58.86,58.95,41638.0,52.4499,52.5568,52.4232,52.5033,41638.0
2021-04-23 10:00:00,58.94,59.03,58.91,58.98,27193.0,52.4944,52.5746,52.4677,52.53,27193.0
2021-04-23 10:10:00,58.97,59.09,58.94,59.02,33615.0,52.5211,52.628,52.4944,52.5657,33615.0
2021-04-23 10:20:00,59.02,59.05,58.96,59.04,67051.0,52.5657,52.5924,52.5122,52.5835,67051.0
2021-04-23 10:30:00,59.05,59.31,59.05,59.29,30244.0,52.5924,52.824,52.5924,52.8061,30244.0
2021-04-23 10:40:00,59.3,59.46,59.29,59.45,40574.0,52.8151,52.9576,52.8061,52.9486,40574.0
2021-04-23 10:50:00,59.45,59.54,59.39,59.54,35713.0,52.9486,53.0288,52.8952,53.0288,35713.0
2021-04-23 11:00:00,59.53,59.54,59.37,59.37,19715.0,53.0199,53.0288,52.8774,52.8774,19715.0
2021-04-23 11:10:00,59.37,59.54,59.37,59.54,22093.0,52.8774,53.0288,52.8774,53.0288,22093.0
2021-04-23 11:20:00,59.55,59.58,59.43,59.54,23085.0,53.0377,53.0644,52.9308,53.0288,23085.0
2021-04-23 11:30:00,59.53,59.57,59.41,59.41,96272.0,53.0199,53.0555,52.913,52.913,96272.0
2021-04-23 11:40:00,59.41,59.41,59.29,59.3,46401.0,52.913,52.913,52.8061,52.8151,46401.0
2021-04-23 11:50:00,59.29,59.34,59.19,59.21,39101.0,52.8061,52.8507,52.7171,52.7349,39101.0
2021-04-23 12:00:00,59.22,59.26,59.18,59.21,36193.0,52.7438,52.7794,52.7082,52.7349,36193.0
2021-04-23 12:10:00,59.21,59.21,59.16,59.18,31107.0,52.7349,52.7349,52.6904,52.7082,31107.0
2021-04-23 12:20:00,59.18,59.21,59.12,59.12,22872.0,52.7082,52.7349,52.6547,52.6547,22872.0
2021-04-23 12:30:00,59.12,59.26,59.12,59.25,7731.0,52.6547,52.7794,52.6547,52.7705,7731.0
2021-04-23 12:40:00,59.25,59.34,59.24,59.34,11322.0,52.7705,52.8507,52.7616,52.8507,11322.0
2021-04-23 12:50:00,59.34,59.35,59.26,59.26,24466.0,52.8507,52.8596,52.7794,52.7794,24466.0
2021-04-23 13:00:00,59.26,59.32,59.25,59.3,7734.0,52.7794,52.8329,52.7705,52.8151,7734.0
2021-04-23 13:10:00,59.3,59.36,59.28,59.34,15561.0,52.8151,52.8685,52.7972,52.8507,15561.0
2021-04-23 13:20:00,59.34,59.36,59.32,59.36,4731.0,52.8507,52.8685,52.8329,52.8685,4731.0
2021-04-23 13:30:00,59.36,59.39,59.35,59.38,10382.0,52.8685,52.8952,52.8596,52.8863,10382.0
2021-04-23 13:40:00,59.38,59.41,59.24,59.25,17817.0,52.8863,52.913,52.7616,52.7705,17817.0
2021-04-23 13:50:00,59.25,59.26,59.17,59.21,25065.0,52.7705,52.7794,52.6993,52.7349,25065.0
2021-04-23 14:00:00,59.21,59.22,59.13,59.19,30056.0,52.7349,52.7438,52.6636,52.7171,30056.0
2021-04-23 14:10:00,59.19,59.25,59.14,59.16,24753.0,52.7171,52.7705,52.6725,52.6904,24753.0
2021-04-23 14:20:00,59.16,59.2,59.14,59.19,16780.0,52.6904,52.726,52.6725,52.7171,16780.0
2021-04-23 14:30:00,59.19,59.31,59.16,59.3,18863.0,52.7171,52.824,52.6904,52.8151,18863.0
2021-04-23 14:40:00,59.3,59.37,59.3,59.36,10293.0,52.8151,52.8774,52.8151,52.8685,10293.0
2021-04-23 14:50:00,59.35,59.39,59.26,59.26,42520.0,52.8596,52.8952,52.7794,52.7794,42520.0
2021-04-23 15:00:00,59.27,59.36,59.27,59.36,14106.0,52.7883,52.8685,52.7883,52.8685,14106.0
2021-04-23 15:10:00,59.35,59.47,59.34,59.47,17151.0,52.8596,52.9665,52.8507,52.9665,17151.0
2021-04-23 15:20:00,59.47,59.55,59.46,59.52,39789.0,52.9665,53.0377,52.9576,53.011,39789.0
2021-04-23 15:30:00,59.52,59.65,59.52,59.64,42481.0,53.011,53.1268,53.011,53.1179,42481.0
2021-04-23 15:40:00,59.63,59.65,59.49,59.5,48219.0,53.109,53.1268,52.9843,52.9932,48219.0
2021-04-23 15:50:00,59.51,59.54,59.39,59.39,172005.0,53.0021,53.0288,52.8952,52.8952,172005.0
2021-04-26 09:30:00,59.63,60.12,59.48,60.08,385149.0,53.109,53.5454,52.9754,53.5098,385149.0
2021-04-26 09:40:00,60.07,60.25,59.98,60.25,118520.0,53.5008,53.6612,53.4207,53.6612,118520.0
2021-04-26 09:50:00,60.24,60.28,59.95,60.02,96408.0,53.6523,53.6879,53.394,53.4563,96408.0
2021-04-26 10:00:00,60.05,60.34,60.05,60.24,101066.0,53.483,53.7413,53.483,53.6523,101066.0
2021-04-26 10:10:00,60.25,60.34,60.01,60.09,82141.0,53.6612,53.7413,53.4474,53.5187,82141.0
2021-04-26 10:20:00,60.08,60.16,60.01,60.16,53373.0,53.5098,53.581,53.4474,53.581,53373.0
2021-04-26 10:30:00,60.16,60.34,60.16,60.29,70361.0,53.581,53.7413,53.581,53.6968,70361.0
2021-04-26 10:40:00,60.29,60.3,60.16,60.24,44229.0,53.6968,53.7057,53.581,53.6523,44229.0
2021-04-26 10:50:00,60.23,60.32,60.21,60.27,65462.0,53.6433,53.7235,53.6255,53.679,65462.0
2021-04-26 11:00:00,60.26,60.47,60.23,60.46,68031.0,53.6701,53.8571,53.6433,53.8482,68031.0
2021-04-26 11:10:00,60.44,60.46,60.36,60.43,41126.0,53.8304,53.8482,53.7591,53.8215,41126.0
2021-04-26 11:20:00,60.45,60.53,60.4,60.52,41256.0,53.8393,53.9105,53.7948,53.9016,41256.0
2021-04-26 11:30:00,60.52,60.59,60.49,60.56,45845.0,53.9016,53.964,53.8749,53.9373,45845.0
2021-04-26 11:40:00,60.55,60.57,60.49,60.51,29869.0,53.9284,53.9462,53.8749,53.8927,29869.0
2021-04-26 11:50:00,60.52,60.71,60.51,60.58,83789.0,53.9016,54.0709,53.8927,53.9551,83789.0
2021-04-26 12:00:00,60.59,60.65,60.44,60.48,45490.0,53.964,54.0174,53.8304,53.866,45490.0
2021-04-26 12:10:00,60.48,60.55,60.47,60.52,30248.0,53.866,53.9284,53.8571,53.9016,30248.0
2021-04-26 12:20:00,60.53,60.54,60.46,60.49,20783.0,53.9105,53.9194,53.8482,53.8749,20783.0
2021-04-26 12:30:00,60.49,60.51,60.46,60.51,20785.0,53.8749,53.8927,53.8482,53.8927,20785.0
2021-04-26 12:40:00,60.51,60.57,60.5,60.54,35501.0,53.8927,53.9462,53.8838,53.9194,35501.0
2021-04-26 12:50:00,60.54,60.64,60.54,60.55,35835.0,53.9194,54.0085,53.9194,53.9284,35835.0
2021-04-26 13:00:00,60.54,60.55,60.48,60.49,27667.0,53.9194,53.9284,53.866,53.8749,27667.0
2021-04-26 13:10:00,60.48,60.51,60.45,60.47,16855.0,53.866,53.8927,53.8393,53.8571,16855.0
2021-04-26 13:20:00,60.47,60.48,60.44,60.46,17099.0,53.8571,53.866,53.8304,53.8482,17099.0
2021-04-26 13:30:00,60.46,60.48,60.36,60.41,30750.0,53.8482,53.866,53.7591,53.8037,30750.0
2021-04-26 13:40:00,60.42,60.47,60.4,60.47,22011.0,53.8126,53.8571,53.7948,53.8571,22011.0
2021-04-26 13:50:00,60.47,60.54,60.44,60.53,22532.0,53.8571,53.9194,53.8304,53.9105,22532.0
2021-04-26 14:00:00,60.53,60.54,60.48,60.48,24142.0,53.9105,53.9194,53.866,53.866,24142.0
2021-04-26 14:10:00,60.48,60.5,60.45,60.48,24534.0,53.866,53.8838,53.8393,53.866,24534.0
2021-04-26 14:20:00,60.48,60.56,60.45,60.55,32831.0,53.866,53.9373,53.8393,53.9284,32831.0
2021-04-26 14:30:00,60.55,60.56,60.48,60.48,30293.0,53.9284,53.9373,53.866,53.866,30293.0
2021-04-26 14:40:00,60.48,60.49,60.35,60.41,28603.0,53.866,53.8749,53.7502,53.8037,28603.0
2021-04-26 14:50:00,60.41,60.44,60.37,60.39,33501.0,53.8037,53.8304,53.768,53.7859,33501.0
2021-04-26 15:00:00,60.38,60.38,60.3,60.32,36544.0,53.7769,53.7769,53.7057,53.7235,36544.0
2021-04-26 15:10:00,60.33,60.39,60.27,60.38,54271.0,53.7324,53.7859,53.679,53.7769,54271.0
2021-04-26 15:20:00,60.38,60.42,60.18,60.2,88399.0,53.7769,53.8126,53.5988,53.6166,88399.0
2021-04-26 15:30:00,60.18,60.28,60.14,60.23,69718.0,53.5988,53.6879,53.5632,53.6433,69718.0
2021-04-26 15:40:00,60.23,60.27,60.08,60.09,114184.0,53.6433,53.679,53.5098,53.5187,114184.0
2021-04-26 15:50:00,60.11,60.16,59.97,60.01,406941.0,53.5365,53.581,53.4118,53.4474,406941.0
2021-04-27 09:30:00,59.83,61.25,59.5,61.2,522631.0,53.2871,54.5518,52.9932,54.5073,522631.0
2021-04-27 09:40:00,61.25,61.53,60.83,61.38,167295.0,54.5518,54.8012,54.1777,54.6676,167295.0
2021-04-27 09:50:00,61.44,61.78,61.25,61.62,155902.0,54.721,55.0238,54.5518,54.8813,155902.0
2021-04-27 10:00:00,61.63,62.05,61.63,61.68,234290.0,54.8902,55.2643,54.8902,54.9348,234290.0
2021-04-27 10:10:00,61.69,61.89,61.51,61.82,86122.0,54.9437,55.1218,54.7834,55.0595,86122.0
2021-04-27 10:20:00,61.8,62.12,61.79,62.05,77765.0,55.0417,55.3267,55.0327,55.2643,77765.0
2021-04-27 10:30:00,62.07,62.29,62.05,62.24,93293.0,55.2821,55.4781,55.2643,55.4335,93293.0
2021-04-27 10:40:00,62.23,62.51,62.21,62.35,86697.0,55.4246,55.674,55.4068,55.5315,86697.0
2021-04-27 10:50:00,62.34,62.36,62.1,62.17,55254.0,55.5226,55.5404,55.3088,55.3712,55254.0
2021-04-27 11:00:00,62.17,62.22,61.97,62.21,46085.0,55.3712,55.4157,55.1931,55.4068,46085.0
2021-04-27 11:10:00,62.21,62.33,62.1,62.13,46463.0,55.4068,55.5137,55.3088,55.3356,46463.0
2021-04-27 11:20:00,62.14,62.24,62.02,62.17,33919.0,55.3445,55.4335,55.2376,55.3712,33919.0
2021-04-27 11:30:00,62.18,62.21,62.02,62.05,37999.0,55.3801,55.4068,55.2376,55.2643,37999.0
2021-04-27 11:40:00,62.05,62.2,61.99,62.1,45775.0,55.2643,55.3979,55.2109,55.3088,45775.0
2021-04-27 11:50:00,62.1,62.23,62.06,62.19,44962.0,55.3088,55.4246,55.2732,55.389,44962.0
2021-04-27 12:00:00,62.2,62.28,62.07,62.11,36632.0,55.3979,55.4692,55.2821,55.3178,36632.0
2021-04-27 12:10:00,62.1,62.11,61.97,62.09,30989.0,55.3088,55.3178,55.1931,55.2999,30989.0
2021-04-27 12:20:00,62.08,62.08,61.87,61.94,33572.0,55.291,55.291,55.104,55.1663,33572.0
2021-04-27 12:30:00,61.94,61.95,61.64,61.65,34340.0,55.1663,55.1753,54.8992,54.9081,34340.0
2021-04-27 12:40:00,61.64,61.73,61.58,61.7,55379.0,54.8992,54.9793,54.8457,54.9526,55379.0
2021-04-27 12:50:00,61.71,61.71,61.47,61.61,48718.0,54.9615,54.9615,54.7477,54.8724,48718.0
2021-04-27 13:00:00,61.61,62.05,61.56,62.02,75928.0,54.8724,55.2643,54.8279,55.2376,75928.0
2021-04-27 13:10:00,62.02,62.3,62.0,62.25,89298.0,55.2376,55.487,55.2198,55.4424,89298.0
2021-04-27 13:20:00,62.26,62.28,62.1,62.1,59542.0,55.4514,55.4692,55.3088,55.3088,59542.0
2021-04-27 13:30:00,62.12,62.16,61.93,62.01,60888.0,55.3267,55.3623,55.1574,55.2287,60888.0
2021-04-27 13:40:00,62.0,62.19,62.0,62.13,54347.0,55.2198,55.389,55.2198,55.3356,54347.0
2021-04-27 13:50:00,62.13,62.49,62.13,62.36,83786.0,55.3356,55.6562,55.3356,55.5404,83786.0
2021-04-27 14:00:00,62.35,62.35,62.16,62.29,37278.0,55.5315,55.5315,55.3623,55.4781,37278.0
2021-04-27 14:10:00,62.27,62.34,62.22,62.28,42571.0,55.4603,55.5226,55.4157,55.4692,42571.0
2021-04-27 14:20:00,62.28,62.31,62.14,62.29,44126.0,55.4692,55.4959,55.3445,55.4781,44126.0
2021-04-27 14:30:00,62.29,62.36,62.26,62.29,46026.0,55.4781,55.5404,55.4514,55.4781,46026.0
2021-04-27 14:40:00,62.3,62.32,62.02,62.09,79963.0,55.487,55.5048,55.2376,55.2999,79963.0
2021-04-27 14:50:00,62.08,62.1,61.98,62.09,40594.0,55.291,55.3088,55.202,55.2999,40594.0
2021-04-27 15:00:00,62.09,62.16,61.94,61.96,51701.0,55.2999,55.3623,55.1663,55.1842,51701.0
2021-04-27 15:10:00,61.96,62.05,61.94,61.99,54644.0,55.1842,55.2643,55.1663,55.2109,54644.0
2021-04-27 15:20:00,62.0,62.14,61.95,62.08,85830.0,55.2198,55.3445,55.1753,55.291,85830.0
2021-04-27 15:30:00,62.09,62.11,61.89,61.9,116490.0,55.2999,55.3178,55.1218,55.1307,116490.0
2021-04-27 15:40:00,61.9,62.0,61.82,61.98,192883.0,55.1307,55.2198,55.0595,55.202,192883.0
2021-04-27 15:50:00,61.97,61.98,61.8,61.8,343742.0,55.1931,55.202,55.0417,55.0417,343742.0
2021-04-28 09:30:00,62.3,62.3,61.9,62.23,150829.0,55.487,55.487,55.1307,55.4246,150829.0
2021-04-28 09:40:00,62.2,62.49,62.19,62.44,85362.0,55.3979,55.6562,55.389,55.6117,85362.0
2021-04-28 09:50:00,62.44,62.7,62.41,62.65,74543.0,55.6117,55.8432,55.5849,55.7987,74543.0
2021-04-28 10:00:00,62.63,62.92,62.54,62.87,115931.0,55.7809,56.0392,55.7007,55.9946,115931.0
2021-04-28 10:10:00,62.87,63.03,62.85,62.93,67736.0,55.9946,56.1371,55.9768,56.0481,67736.0
2021-04-28 10:20:00,62.92,63.06,62.69,62.79,39132.0,56.0392,56.1639,55.8343,55.9234,39132.0
2021-04-28 10:30:00,62.77,62.79,62.67,62.76,44839.0,55.9056,55.9234,55.8165,55.8967,44839.0
2021-04-28 10:40:00,62.77,63.19,62.75,63.18,71880.0,55.9056,56.2796,55.8878,56.2707,71880.0
2021-04-28 10:50:00,63.2,63.31,62.96,62.97,70458.0,56.2886,56.3865,56.0748,56.0837,70458.0
2021-04-28 11:00:00,62.96,63.08,62.87,63.01,34180.0,56.0748,56.1817,55.9946,56.1193,34180.0
2021-04-28 11:10:00,63.04,63.04,62.75,62.78,50466.0,56.1461,56.1461,55.8878,55.9145,50466.0
2021-04-28 11:20:00,62.78,62.88,62.65,62.7,29991.0,55.9145,56.0035,55.7987,55.8432,29991.0
2021-04-28 11:30:00,62.71,62.83,62.68,62.79,23687.0,55.8521,55.959,55.8254,55.9234,23687.0
2021-04-28 11:40:00,62.78,62.84,62.72,62.82,27486.0,55.9145,55.9679,55.861,55.9501,27486.0
2021-04-28 11:50:00,62.8,62.81,62.7,62.75,35650.0,55.9323,55.9412,55.8432,55.8878,35650.0
2021-04-28 12:00:00,62.73,62.73,62.62,62.72,20691.0,55.87,55.87,55.772,55.861,20691.0
2021-04-28 12:10:00,62.71,62.79,62.69,62.78,20344.0,55.8521,55.9234,55.8343,55.9145,20344.0
2021-04-28 12:20:00,62.77,62.89,62.75,62.86,21842.0,55.9056,56.0125,55.8878,55.9857,21842.0
2021-04-28 12:30:00,62.84,62.84,62.78,62.8,21077.0,55.9679,55.9679,55.9145,55.9323,21077.0
2021-04-28 12:40:00,62.81,62.86,62.62,62.62,23293.0,55.9412,55.9857,55.772,55.772,23293.0
2021-04-28 12:50:00,62.63,62.63,62.48,62.48,18067.0,55.7809,55.7809,55.6473,55.6473,18067.0
2021-04-28 13:00:00,62.47,62.6,62.44,62.53,22459.0,55.6384,55.7542,55.6117,55.6918,22459.0
2021-04-28 13:10:00,62.52,62.62,62.5,62.56,19495.0,55.6829,55.772,55.6651,55.7185,19495.0
2021-04-28 13:20:00,62.56,62.64,62.41,62.64,50821.0,55.7185,55.7898,55.5849,55.7898,50821.0
2021-04-28 13:30:00,62.65,62.7,62.62,62.68,27197.0,55.7987,55.8432,55.772,55.8254,27197.0
2021-04-28 13:40:00,62.69,62.7,62.62,62.7,23201.0,55.8343,55.8432,55.772,55.8432,23201.0
2021-04-28 13:50:00,62.7,62.81,62.67,62.72,24226.0,55.8432,55.9412,55.8165,55.861,24226.0
2021-04-28 14:00:00,62.65,62.75,62.61,62.69,33198.0,55.7987,55.8878,55.7631,55.8343,33198.0
2021-04-28 14:10:00,62.68,62.74,62.64,62.66,33050.0,55.8254,55.8789,55.7898,55.8076,33050.0
2021-04-28 14:20:00,62.65,62.68,62.6,62.61,210985.0,55.7987,55.8254,55.7542,55.7631,210985.0
2021-04-28 14:30:00,62.61,62.92,62.59,62.92,94606.0,55.7631,56.0392,55.7453,56.0392,94606.0
2021-04-28 14:40:00,62.92,63.08,62.92,63.01,64779.0,56.0392,56.1817,56.0392,56.1193,64779.0
2021-04-28 14:50:00,63.0,63.08,62.93,62.96,51135.0,56.1104,56.1817,56.0481,56.0748,51135.0
2021-04-28 15:00:00,62.95,63.03,62.93,63.02,77221.0,56.0659,56.1371,56.0481,56.1282,77221.0
2021-04-28 15:10:00,63.02,63.03,62.85,63.01,71015.0,56.1282,56.1371,55.9768,56.1193,71015.0
2021-04-28 15:20:00,63.0,63.06,62.98,63.05,80153.0,56.1104,56.1639,56.0926,56.155,80153.0
2021-04-28 15:30:00,63.05,63.13,63.02,63.06,138304.0,56.155,56.2262,56.1282,56.1639,138304.0
2021-04-28 15:40:00,63.05,63.18,63.05,63.08,129374.0,56.155,56.2707,56.155,56.1817,129374.0
2021-04-28 15:50:00,63.08,63.15,62.92,63.15,482188.0,56.1817,56.244,56.0392,56.244,482188.0
2021-04-29 09:30:00,63.72,63.72,63.4,63.59,142057.0,56.7517,56.7517,56.4667,56.6359,142057.0
2021-04-29 09:40:00,63.57,63.62,63.32,63.39,61679.0,56.6181,56.6626,56.3954,56.4578,61679.0
2021-04-29 09:50:00,63.39,63.51,63.32,63.32,54346.0,56.4578,56.5647,56.3954,56.3954,54346.0
2021-04-29 10:00:00,63.32,63.82,63.29,63.71,89356.0,56.3954,56.8408,56.3687,56.7428,89356.0
2021-04-29 10:10:00,63.74,63.88,63.69,63.74,79463.0,56.7695,56.8942,56.725,56.7695,79463.0
2021-04-29 10:20:00,63.74,63.88,63.67,63.86,93984.0,56.7695,56.8942,56.7072,56.8764,93984.0
2021-04-29 10:30:00,63.87,63.89,63.66,63.8,107123.0,56.8853,56.9031,56.6982,56.8229,107123.0
2021-04-29 10:40:00,63.79,63.81,63.65,63.7,92409.0,56.814,56.8318,56.6893,56.7339,92409.0
2021-04-29 10:50:00,63.71,63.74,63.6,63.66,106557.0,56.7428,56.7695,56.6448,56.6982,106557.0
2021-04-29 11:00:00,63.65,63.85,63.61,63.84,51258.0,56.6893,56.8675,56.6537,56.8586,51258.0
2021-04-29 11:10:00,63.84,63.86,63.72,63.74,32974.0,56.8586,56.8764,56.7517,56.7695,32974.0
2021-04-29 11:20:00,63.74,63.88,63.73,63.83,56315.0,56.7695,56.8942,56.7606,56.8497,56315.0
2021-04-29 11:30:00,63.84,63.87,63.82,63.85,54265.0,56.8586,56.8853,56.8408,56.8675,54265.0
2021-04-29 11:40:00,63.85,63.9,63.75,63.77,94048.0,56.8675,56.912,56.7784,56.7962,94048.0
2021-04-29 11:50:00,63.76,63.85,63.66,63.66,85205.0,56.7873,56.8675,56.6982,56.6982,85205.0
2021-04-29 12:00:00,63.66,63.74,63.63,63.72,67079.0,56.6982,56.7695,56.6715,56.7517,67079.0
2021-04-29 12:10:00,63.73,63.73,63.44,63.45,194106.0,56.7606,56.7606,56.5023,56.5112,194106.0
2021-04-29 12:20:00,63.46,63.64,63.42,63.48,51642.0,56.5201,56.6804,56.4845,56.5379,51642.0
2021-04-29 12:30:00,63.48,63.55,63.29,63.32,177893.0,56.5379,56.6003,56.3687,56.3954,177893.0
2021-04-29 12:40:00,63.31,63.35,63.24,63.33,28081.0,56.3865,56.4222,56.3242,56.4043,28081.0
2021-04-29 12:50:00,63.33,63.39,63.28,63.32,36394.0,56.4043,56.4578,56.3598,56.3954,36394.0
2021-04-29 13:00:00,63.32,63.36,63.2,63.27,50057.0,56.3954,56.4311,56.2886,56.3509,50057.0
2021-04-29 13:10:00,63.27,63.28,63.12,63.13,57329.0,56.3509,56.3598,56.2173,56.2262,57329.0
2021-04-29 13:20:00,63.13,63.13,62.88,62.88,73787.0,56.2262,56.2262,56.0035,56.0035,73787.0
2021-04-29 13:30:00,62.89,63.12,62.83,63.12,76660.0,56.0125,56.2173,55.959,56.2173,76660.0
2021-04-29 13:40:00,63.11,63.26,63.06,63.15,41785.0,56.2084,56.342,56.1639,56.244,41785.0
2021-04-29 13:50:00,63.16,63.17,63.01,63.11,53363.0,56.2529,56.2618,56.1193,56.2084,53363.0
2021-04-29 14:00:00,63.11,63.16,63.05,63.07,66398.0,56.2084,56.2529,56.155,56.1728,66398.0
2021-04-29 14:10:00,63.09,63.39,63.05,63.21,84913.0,56.1906,56.4578,56.155,56.2975,84913.0
2021-04-29 14:20:00,63.18,63.3,63.18,63.24,45220.0,56.2707,56.3776,56.2707,56.3242,45220.0
2021-04-29 14:30:00,63.25,63.33,63.22,63.32,28257.0,56.3331,56.4043,56.3064,56.3954,28257.0
2021-04-29 14:40:00,63.32,63.44,63.3,63.39,39585.0,56.3954,56.5023,56.3776,56.4578,39585.0
2021-04-29 14:50:00,63.39,63.39,63.3,63.34,42820.0,56.4578,56.4578,56.3776,56.4132,42820.0
2021-04-29 15:00:00,63.33,63.4,63.31,63.35,32989.0,56.4043,56.4667,56.3865,56.4222,32989.0
2021-04-29 15:10:00,63.36,63.47,63.33,63.47,38123.0,56.4311,56.529,56.4043,56.529,38123.0
2021-04-29 15:20:00,63.49,63.52,63.35,63.37,41296.0,56.5468,56.5736,56.4222,56.44,41296.0
2021-04-29 15:30:00,63.38,63.42,63.33,63.37,64385.0,56.4489,56.4845,56.4043,56.44,64385.0
2021-04-29 15:40:00,63.37,63.56,63.36,63.47,107581.0,56.44,56.6092,56.4311,56.529,107581.0
2021-04-29 15:50:00,63.46,63.61,63.36,63.56,314795.0,56.5201,56.6537,56.4311,56.6092,314795.0
2021-04-30 09:30:00,63.43,63.43,63.08,63.12,89803.0,56.4934,56.4934,56.1817,56.2173,89803.0
2021-04-30 09:40:00,63.13,63.24,63.01,63.11,79718.0,56.2262,56.3242,56.1193,56.2084,79718.0
2021-04-30 09:50:00,63.14,63.28,63.09,63.09,52330.0,56.2351,56.3598,56.1906,56.1906,52330.0
2021-04-30 10:00:00,63.1,63.17,63.02,63.16,58079.0,56.1995,56.2618,56.1282,56.2529,58079.0
2021-04-30 10:10:00,63.16,63.17,62.97,62.98,42496.0,56.2529,56.2618,56.0837,56.0926,42496.0
2021-04-30 10:20:00,62.99,63.08,62.94,63.06,24827.0,56.1015,56.1817,56.057,56.1639,24827.0
2021-04-30 10:30:00,63.02,63.03,62.74,62.78,36342.0,56.1282,56.1371,55.8789,55.9145,36342.0
2021-04-30 10:40:00,62.77,62.83,62.69,62.7,38849.0,55.9056,55.959,55.8343,55.8432,38849.0
2021-04-30 10:50:00,62.7,62.91,62.69,62.9,33917.0,55.8432,56.0303,55.8343,56.0214,33917.0
2021-04-30 11:00:00,62.9,62.94,62.85,62.93,32005.0,56.0214,56.057,55.9768,56.0481,32005.0
2021-04-30 11:10:00,62.93,63.13,62.91,63.09,23454.0,56.0481,56.2262,56.0303,56.1906,23454.0
2021-04-30 11:20:00,63.1,63.1,62.92,62.97,25806.0,56.1995,56.1995,56.0392,56.0837,25806.0
2021-04-30 11:30:00,62.95,63.1,62.91,63.02,22780.0,56.0659,56.1995,56.0303,56.1282,22780.0
2021-04-30 11:40:00,63.02,63.1,62.95,63.07,20620.0,56.1282,56.1995,56.0659,56.1728,20620.0
2021-04-30 11:50:00,63.07,63.16,63.02,63.09,32662.0,56.1728,56.2529,56.1282,56.1906,32662.0
2021-04-30 12:00:00,63.1,63.11,63.02,63.06,21458.0,56.1995,56.2084,56.1282,56.1639,21458.0
2021-04-30 12:10:00,63.05,63.13,63.05,63.12,21081.0,56.155,56.2262,56.155,56.2173,21081.0
2021-04-30 12:20:00,63.11,63.19,63.09,63.19,25286.0,56.2084,56.2796,56.1906,56.2796,25286.0
2021-04-30 12:30:00,63.18,63.19,62.94,62.99,45658.0,56.2707,56.2796,56.057,56.1015,45658.0
2021-04-30 12:40:00,62.99,63.04,62.95,62.97,111535.0,56.1015,56.1461,56.0659,56.0837,111535.0
2021-04-30 12:50:00,62.95,63.02,62.91,63.02,23468.0,56.0659,56.1282,56.0303,56.1282,23468.0
2021-04-30 13:00:00,63.01,63.02,62.96,63.0,22628.0,56.1193,56.1282,56.0748,56.1104,22628.0
2021-04-30 13:10:00,62.99,63.02,62.97,63.02,19668.0,56.1015,56.1282,56.0837,56.1282,19668.0
2021-04-30 13:20:00,63.03,63.05,62.99,63.03,19323.0,56.1371,56.155,56.1015,56.1371,19323.0
2021-04-30 13:30:00,63.02,63.05,62.98,63.01,19025.0,56.1282,56.155,56.0926,56.1193,19025.0
2021-04-30 13:40:00,63.01,63.06,62.98,63.01,25498.0,56.1193,56.1639,56.0926,56.1193,25498.0
2021-04-30 13:50:00,63.0,63.04,62.95,62.99,30832.0,56.1104,56.1461,56.0659,56.1015,30832.0
2021-04-30 14:00:00,63.0,63.02,62.94,62.97,25964.0,56.1104,56.1282,56.057,56.0837,25964.0
2021-04-30 14:10:00,62.97,63.01,62.94,62.95,27309.0,56.0837,56.1193,56.057,56.0659,27309.0
2021-04-30 14:20:00,62.96,62.99,62.91,62.95,37340.0,56.0748,56.1015,56.0303,56.0659,37340.0
2021-04-30 14:30:00,62.96,62.99,62.94,62.96,22115.0,56.0748,56.1015,56.057,56.0748,22115.0
2021-04-30 14:40:00,62.96,62.99,62.95,62.97,28695.0,56.0748,56.1015,56.0659,56.0837,28695.0
2021-04-30 14:50:00,62.98,63.04,62.96,63.0,29566.0,56.0926,56.1461,56.0748,56.1104,29566.0
2021-04-30 15:00:00,63.01,63.04,62.97,63.01,34337.0,56.1193,56.1461,56.0837,56.1193,34337.0
2021-04-30 15:10:00,63.0,63.03,62.96,63.02,67300.0,56.1104,56.1371,56.0748,56.1282,67300.0
2021-04-30 15:20:00,63.03,63.14,63.03,63.06,46153.0,56.1371,56.2351,56.1371,56.1639,46153.0
2021-04-30 15:30:00,63.07,63.1,63.03,63.05,72427.0,56.1728,56.1995,56.1371,56.155,72427.0
2021-04-30 15:40:00,63.05,63.1,62.97,63.03,158962.0,56.155,56.1995,56.0837,56.1371,158962.0
2021-04-30 15:50:00,63.03,63.17,62.96,63.14,329155.0,56.1371,56.2618,56.0748,56.2351,329155.0
2021-05-03 09:30:00,63.86,64.15,63.71,64.07,81412.0,56.8764,57.1347,56.7428,57.0634,81412.0
2021-05-03 09:40:00,64.11,64.4,64.09,64.4,38082.0,57.099,57.3573,57.0812,57.3573,38082.0
2021-05-03 09:50:00,64.43,64.55,64.37,64.48,32286.0,57.384,57.4909,57.3306,57.4286,32286.0
2021-05-03 10:00:00,64.46,64.46,64.24,64.35,50089.0,57.4108,57.4108,57.2148,57.3128,50089.0
2021-05-03 10:10:00,64.34,64.35,63.9,63.93,49833.0,57.3039,57.3128,56.912,56.9387,49833.0
2021-05-03 10:20:00,63.94,64.13,63.93,64.02,41191.0,56.9476,57.1169,56.9387,57.0189,41191.0
2021-05-03 10:30:00,64.03,64.26,63.99,64.26,37062.0,57.0278,57.2326,56.9922,57.2326,37062.0
2021-05-03 10:40:00,64.24,64.37,64.24,64.34,28536.0,57.2148,57.3306,57.2148,57.3039,28536.0
2021-05-03 10:50:00,64.34,64.49,64.34,64.49,41762.0,57.3039,57.4375,57.3039,57.4375,41762.0
2021-05-03 11:00:00,64.5,64.74,64.48,64.74,55224.0,57.4464,57.6601,57.4286,57.6601,55224.0
2021-05-03 11:10:00,64.74,64.82,64.71,64.75,54340.0,57.6601,57.7314,57.6334,57.669,54340.0
2021-05-03 11:20:00,64.76,64.86,64.7,64.71,49937.0,57.678,57.767,57.6245,57.6334,49937.0
2021-05-03 11:30:00,64.71,64.85,64.68,64.8,79738.0,57.6334,57.7581,57.6067,57.7136,79738.0
2021-05-03 11:40:00,64.82,64.83,64.72,64.79,39138.0,57.7314,57.7403,57.6423,57.7047,39138.0
2021-05-03 11:50:00,64.8,64.82,64.71,64.82,39933.0,57.7136,57.7314,57.6334,57.7314,39933.0
2021-05-03 12:00:00,64.82,64.82,64.59,64.61,54323.0,57.7314,57.7314,57.5265,57.5444,54323.0
2021-05-03 12:10:00,64.61,64.76,64.54,64.66,40113.0,57.5444,57.678,57.482,57.5889,40113.0
2021-05-03 12:20:00,64.67,64.77,64.65,64.76,77982.0,57.5978,57.6869,57.58,57.678,77982.0
2021-05-03 12:30:00,64.77,64.78,64.7,64.71,31632.0,57.6869,57.6958,57.6245,57.6334,31632.0
2021-05-03 12:40:00,64.73,64.8,64.72,64.78,30121.0,57.6512,57.7136,57.6423,57.6958,30121.0
2021-05-03 12:50:00,64.77,64.77,64.68,64.69,28385.0,57.6869,57.6869,57.6067,57.6156,28385.0
2021-05-03 13:00:00,64.69,64.7,64.62,64.68,27112.0,57.6156,57.6245,57.5533,57.6067,27112.0
2021-05-03 13:10:00,64.67,64.71,64.62,64.67,40815.0,57.5978,57.6334,57.5533,57.5978,40815.0
2021-05-03 13:20:00,64.67,64.79,64.63,64.77,33033.0,57.5978,57.7047,57.5622,57.6869,33033.0
2021-05-03 13:30:00,64.78,64.79,64.71,64.75,31317.0,57.6958,57.7047,57.6334,57.669,31317.0
2021-05-03 13:40:00,64.73,64.78,64.7,64.73,66143.0,57.6512,57.6958,57.6245,57.6512,66143.0
2021-05-03 13:50:00,64.72,64.74,64.68,64.69,35634.0,57.6423,57.6601,57.6067,57.6156,35634.0
2021-05-03 14:00:00,64.69,64.72,64.64,64.7,36562.0,57.6156,57.6423,57.5711,57.6245,36562.0
2021-05-03 14:10:00,64.7,64.7,64.6,64.69,35286.0,57.6245,57.6245,57.5355,57.6156,35286.0
2021-05-03 14:20:00,64.69,64.73,64.63,64.67,74522.0,57.6156,57.6512,57.5622,57.5978,74522.0
2021-05-03 14:30:00,64.66,64.82,64.63,64.81,52878.0,57.5889,57.7314,57.5622,57.7225,52878.0
2021-05-03 14:40:00,64.81,64.91,64.76,64.79,133412.0,57.7225,57.8116,57.678,57.7047,133412.0
2021-05-03 14:50:00,64.8,64.87,64.78,64.8,92871.0,57.7136,57.7759,57.6958,57.7136,92871.0
2021-05-03 15:00:00,64.79,64.79,64.7,64.74,41397.0,57.7047,57.7047,57.6245,57.6601,41397.0
2021-05-03 15:10:00,64.75,64.8,64.73,64.78,39855.0,57.669,57.7136,57.6512,57.6958,39855.0
2021-05-03 15:20:00,64.78,64.82,64.77,64.81,47049.0,57.6958,57.7314,57.6869,57.7225,47049.0
2021-05-03 15:30:00,64.81,64.82,64.69,64.73,85526.0,57.7225,57.7314,57.6156,57.6512,85526.0
2021-05-03 15:40:00,64.73,64.76,64.64,64.66,111882.0,57.6512,57.678,57.5711,57.5889,111882.0
2021-05-03 15:50:00,64.67,64.69,64.57,64.64,380007.0,57.5978,57.6156,57.5087,57.5711,380007.0
2021-05-04 09:30:00,64.6,65.22,64.49,64.89,104595.0,57.5355,58.0877,57.4375,57.7937,104595.0
2021-05-04 09:40:00,64.85,64.89,64.66,64.67,43589.0,57.7581,57.7937,57.5889,57.5978,43589.0
2021-05-04 09:50:00,64.69,64.96,64.66,64.88,55352.0,57.6156,57.8561,57.5889,57.7848,55352.0
2021-05-04 10:00:00,64.89,64.97,64.66,64.97,33927.0,57.7937,57.865,57.5889,57.865,33927.0
2021-05-04 10:10:00,64.95,65.37,64.92,65.32,47200.0,57.8472,58.2212,57.8205,58.1767,47200.0
2021-05-04 10:20:00,65.32,65.42,65.2,65.23,42969.0,58.1767,58.2658,58.0698,58.0966,42969.0
2021-05-04 10:30:00,65.22,65.23,65.0,65.17,33827.0,58.0877,58.0966,57.8917,58.0431,33827.0
2021-05-04 10:40:00,65.19,65.26,65.15,65.22,44879.0,58.0609,58.1233,58.0253,58.0877,44879.0
2021-05-04 10:50:00,65.22,65.22,64.96,65.02,36833.0,58.0877,58.0877,57.8561,57.9095,36833.0
2021-05-04 11:00:00,65.01,65.11,64.99,65.09,35979.0,57.9006,57.9897,57.8828,57.9719,35979.0
2021-05-04 11:10:00,65.1,65.12,64.94,65.09,81914.0,57.9808,57.9986,57.8383,57.9719,81914.0
2021-05-04 11:20:00,65.09,65.17,65.05,65.17,18423.0,57.9719,58.0431,57.9362,58.0431,18423.0
2021-05-04 11:30:00,65.16,65.18,65.08,65.18,24168.0,58.0342,58.052,57.963,58.052,24168.0
2021-05-04 11:40:00,65.16,65.27,65.15,65.26,55275.0,58.0342,58.1322,58.0253,58.1233,55275.0
2021-05-04 11:50:00,65.25,65.28,65.06,65.17,38331.0,58.1144,58.1411,57.9451,58.0431,38331.0
2021-05-04 12:00:00,65.17,65.31,65.15,65.25,47995.0,58.0431,58.1678,58.0253,58.1144,47995.0
2021-05-04 12:10:00,65.26,65.38,65.24,65.37,19502.0,58.1233,58.2302,58.1055,58.2212,19502.0
2021-05-04 12:20:00,65.37,65.42,65.31,65.37,111132.0,58.2212,58.2658,58.1678,58.2212,111132.0
2021-05-04 12:30:00,65.36,65.36,65.1,65.1,39889.0,58.2123,58.2123,57.9808,57.9808,39889.0
2021-05-04 12:40:00,65.1,65.11,64.94,64.97,64894.0,57.9808,57.9897,57.8383,57.865,64894.0
2021-05-04 12:50:00,64.95,64.99,64.8,64.8,32959.0,57.8472,57.8828,57.7136,57.7136,32959.0
2021-05-04 13:00:00,64.79,64.89,64.67,64.68,38228.0,57.7047,57.7937,57.5978,57.6067,38228.0
2021-05-04 13:10:00,64.67,64.71,64.64,64.68,31072.0,57.5978,57.6334,57.5711,57.6067,31072.0
2021-05-04 13:20:00,64.68,64.87,64.67,64.79,61846.0,57.6067,57.7759,57.5978,57.7047,61846.0
2021-05-04 13:30:00,64.79,64.89,64.78,64.82,21685.0,57.7047,57.7937,57.6958,57.7314,21685.0
2021-05-04 13:40:00,64.84,64.95,64.84,64.95,36795.0,57.7492,57.8472,57.7492,57.8472,36795.0
2021-05-04 13:50:00,64.95,65.01,64.85,64.99,21064.0,57.8472,57.9006,57.7581,57.8828,21064.0
2021-05-04 14:00:00,64.99,65.07,64.92,65.03,40758.0,57.8828,57.9541,57.8205,57.9184,40758.0
2021-05-04 14:10:00,65.03,65.06,64.97,64.98,60689.0,57.9184,57.9451,57.865,57.8739,60689.0
2021-05-04 14:20:00,64.98,65.04,64.91,65.02,94077.0,57.8739,57.9273,57.8116,57.9095,94077.0
2021-05-04 14:30:00,65.01,65.05,64.91,64.98,30125.0,57.9006,57.9362,57.8116,57.8739,30125.0
2021-05-04 14:40:00,64.97,65.11,64.97,65.11,29326.0,57.865,57.9897,57.865,57.9897,29326.0
2021-05-04 14:50:00,65.11,65.15,65.02,65.03,22954.0,57.9897,58.0253,57.9095,57.9184,22954.0
2021-05-04 15:00:00,65.03,65.09,64.98,65.03,37843.0,57.9184,57.9719,57.8739,57.9184,37843.0
2021-05-04 15:10:00,65.04,65.11,64.98,65.01,38093.0,57.9273,57.9897,57.8739,57.9006,38093.0
2021-05-04 15:20:00,65.01,65.1,64.96,65.09,37737.0,57.9006,57.9808,57.8561,57.9719,37737.0
2021-05-04 15:30:00,65.09,65.22,65.05,65.2,57270.0,57.9719,58.0877,57.9362,58.0698,57270.0
2021-05-04 15:40:00,65.2,65.24,65.09,65.09,88308.0,58.0698,58.1055,57.9719,57.9719,88308.0
2021-05-04 15:50:00,65.1,65.14,64.99,65.12,472614.0,57.9808,58.0164,57.8828,57.9986,472614.0
2021-05-05 09:30:00,65.3,65.3,64.92,65.09,101959.0,58.1589,58.1589,57.8205,57.9719,101959.0
2021-05-05 09:40:00,65.12,65.12,64.86,64.96,44058.0,57.9986,57.9986,57.767,57.8561,44058.0
2021-05-05 09:50:00,64.98,65.11,64.87,65.06,37948.0,57.8739,57.9897,57.7759,57.9451,37948.0
2021-05-05 10:00:00,65.03,65.09,64.84,64.91,58008.0,57.9184,57.9719,57.7492,57.8116,58008.0
2021-05-05 10:10:00,64.92,65.22,64.92,65.09,62418.0,57.8205,58.0877,57.8205,57.9719,62418.0
2021-05-05 10:20:00,65.08,65.11,64.97,65.07,29509.0,57.963,57.9897,57.865,57.9541,29509.0
2021-05-05 10:30:00,65.06,65.25,65.0,65.22,50402.0,57.9451,58.1144,57.8917,58.0877,50402.0
2021-05-05 10:40:00,65.22,65.35,65.2,65.33,38088.0,58.0877,58.2034,58.0698,58.1856,38088.0
2021-05-05 10:50:00,65.31,65.42,65.26,65.38,26149.0,58.1678,58.2658,58.1233,58.2302,26149.0
2021-05-05 11:00:00,65.37,65.53,65.35,65.5,32786.0,58.2212,58.3637,58.2034,58.337,32786.0
2021-05-05 11:10:00,65.49,65.49,65.38,65.43,21238.0,58.3281,58.3281,58.2302,58.2747,21238.0
2021-05-05 11:20:00,65.44,65.63,65.44,65.6,26751.0,58.2836,58.4528,58.2836,58.4261,26751.0
2021-05-05 11:30:00,65.59,65.67,65.49,65.63,26132.0,58.4172,58.4884,58.3281,58.4528,26132.0
2021-05-05 11:40:00,65.61,65.65,65.56,65.61,24173.0,58.435,58.4706,58.3905,58.435,24173.0
2021-05-05 11:50:00,65.61,65.69,65.56,65.63,28667.0,58.435,58.5063,58.3905,58.4528,28667.0
2021-05-05 12:00:00,65.63,65.76,65.62,65.75,31253.0,58.4528,58.5686,58.4439,58.5597,31253.0
2021-05-05 12:10:00,65.75,65.78,65.63,65.77,28937.0,58.5597,58.5864,58.4528,58.5775,28937.0
2021-05-05 12:20:00,65.77,65.87,65.76,65.83,192118.0,58.5775,58.6666,58.5686,58.6309,192118.0
2021-05-05 12:30:00,65.83,65.87,65.83,65.87,28453.0,58.6309,58.6666,58.6309,58.6666,28453.0
2021-05-05 12:40:00,65.87,65.89,65.82,65.84,42425.0,58.6666,58.6844,58.622,58.6398,42425.0
2021-05-05 12:50:00,65.82,65.88,65.74,65.75,34915.0,58.622,58.6755,58.5508,58.5597,34915.0
2021-05-05 13:00:00,65.75,65.85,65.74,65.8,19428.0,58.5597,58.6488,58.5508,58.6042,19428.0
2021-05-05 13:10:00,65.8,65.85,65.79,65.81,16699.0,58.6042,58.6488,58.5953,58.6131,16699.0
2021-05-05 13:20:00,65.81,65.85,65.73,65.79,35639.0,58.6131,58.6488,58.5419,58.5953,35639.0
2021-05-05 13:30:00,65.8,65.85,65.79,65.81,13724.0,58.6042,58.6488,58.5953,58.6131,13724.0
2021-05-05 13:40:00,65.8,65.84,65.75,65.78,20840.0,58.6042,58.6398,58.5597,58.5864,20840.0
2021-05-05 13:50:00,65.78,65.87,65.78,65.85,13724.0,58.5864,58.6666,58.5864,58.6488,13724.0
2021-05-05 14:00:00,65.86,65.91,65.84,65.85,23798.0,58.6577,58.7022,58.6398,58.6488,23798.0
2021-05-05 14:10:00,65.86,65.98,65.86,65.97,18851.0,58.6577,58.7645,58.6577,58.7556,18851.0
2021-05-05 14:20:00,65.96,65.99,65.91,65.92,24716.0,58.7467,58.7734,58.7022,58.7111,24716.0
2021-05-05 14:30:00,65.93,65.99,65.91,65.96,27820.0,58.72,58.7734,58.7022,58.7467,27820.0
2021-05-05 14:40:00,65.97,66.12,65.97,66.11,31818.0,58.7556,58.8892,58.7556,58.8803,31818.0
2021-05-05 14:50:00,66.12,66.12,66.03,66.07,27682.0,58.8892,58.8892,58.8091,58.8447,27682.0
2021-05-05 15:00:00,66.06,66.1,65.96,65.96,30135.0,58.8358,58.8714,58.7467,58.7467,30135.0
2021-05-05 15:10:00,65.95,66.04,65.94,66.03,44050.0,58.7378,58.818,58.7289,58.8091,44050.0
2021-05-05 15:20:00,66.03,66.13,65.97,66.12,38867.0,58.8091,58.8981,58.7556,58.8892,38867.0
2021-05-05 15:30:00,66.12,66.17,66.08,66.12,66345.0,58.8892,58.9338,58.8536,58.8892,66345.0
2021-05-05 15:40:00,66.11,66.21,66.1,66.17,105241.0,58.8803,58.9694,58.8714,58.9338,105241.0
2021-05-05 15:50:00,66.17,66.27,66.04,66.21,518795.0,58.9338,59.0228,58.818,58.9694,518795.0
2021-05-06 09:30:00,66.6,66.67,66.16,66.29,192094.0,59.3167,59.3791,58.9249,59.0406,192094.0
2021-05-06 09:40:00,66.27,66.42,66.11,66.13,63304.0,59.0228,59.1564,58.8803,58.8981,63304.0
2021-05-06 09:50:00,66.13,66.36,66.08,66.14,32809.0,58.8981,59.103,58.8536,58.907,32809.0
2021-05-06 10:00:00,66.1,66.18,66.06,66.13,64359.0,58.8714,58.9427,58.8358,58.8981,64359.0
2021-05-06 10:10:00,66.12,66.25,65.93,66.0,33886.0,58.8892,59.005,58.72,58.7824,33886.0
2021-05-06 10:20:00,65.99,66.09,65.87,65.88,40822.0,58.7734,58.8625,58.6666,58.6755,40822.0
2021-05-06 10:30:00,65.89,66.0,65.66,66.0,49360.0,58.6844,58.7824,58.4795,58.7824,49360.0
2021-05-06 10:40:00,65.98,66.05,65.97,66.01,39572.0,58.7645,58.8269,58.7556,58.7913,39572.0
2021-05-06 10:50:00,66.03,66.08,65.96,66.05,23479.0,58.8091,58.8536,58.7467,58.8269,23479.0
2021-05-06 11:00:00,66.1,66.1,65.99,66.03,25377.0,58.8714,58.8714,58.7734,58.8091,25377.0
2021-05-06 11:10:00,66.03,66.05,65.99,66.02,24340.0,58.8091,58.8269,58.7734,58.8002,24340.0
2021-05-06 11:20:00,66.02,66.08,65.98,66.03,24106.0,58.8002,58.8536,58.7645,58.8091,24106.0
2021-05-06 11:30:00,66.01,66.19,66.0,66.18,234663.0,58.7913,58.9516,58.7824,58.9427,234663.0
2021-05-06 11:40:00,66.18,66.27,66.17,66.22,23874.0,58.9427,59.0228,58.9338,58.9783,23874.0
2021-05-06 11:50:00,66.23,66.24,66.14,66.16,26192.0,58.9872,58.9961,58.907,58.9249,26192.0
2021-05-06 12:00:00,66.18,66.24,66.12,66.13,12874.0,58.9427,58.9961,58.8892,58.8981,12874.0
2021-05-06 12:10:00,66.13,66.16,66.11,66.15,15550.0,58.8981,58.9249,58.8803,58.9159,15550.0
2021-05-06 12:20:00,66.16,66.17,66.12,66.17,15012.0,58.9249,58.9338,58.8892,58.9338,15012.0
2021-05-06 12:30:00,66.16,66.18,66.04,66.07,46041.0,58.9249,58.9427,58.818,58.8447,46041.0
2021-05-06 12:40:00,66.06,66.13,66.06,66.09,18308.0,58.8358,58.8981,58.8358,58.8625,18308.0
2021-05-06 12:50:00,66.09,66.11,65.99,66.01,50925.0,58.8625,58.8803,58.7734,58.7913,50925.0
2021-05-06 13:00:00,66.0,66.04,65.95,66.04,62364.0,58.7824,58.818,58.7378,58.818,62364.0
2021-05-06 13:10:00,66.05,66.11,65.99,66.02,29298.0,58.8269,58.8803,58.7734,58.8002,29298.0
2021-05-06 13:20:00,66.02,66.1,66.02,66.08,24116.0,58.8002,58.8714,58.8002,58.8536,24116.0
2021-05-06 13:30:00,66.07,66.1,66.02,66.08,29056.0,58.8447,58.8714,58.8002,58.8536,29056.0
2021-05-06 13:40:00,66.09,66.19,66.04,66.08,82346.0,58.8625,58.9516,58.818,58.8536,82346.0
2021-05-06 13:50:00,66.09,66.13,66.05,66.1,14023.0,58.8625,58.8981,58.8269,58.8714,14023.0
2021-05-06 14:00:00,66.09,66.14,66.08,66.14,20428.0,58.8625,58.907,58.8536,58.907,20428.0
2021-05-06 14:10:00,66.12,66.21,66.08,66.14,21012.0,58.8892,58.9694,58.8536,58.907,21012.0
2021-05-06 14:20:00,66.13,66.21,66.09,66.1,53729.0,58.8981,58.9694,58.8625,58.8714,53729.0
2021-05-06 14:30:00,66.1,66.22,66.07,66.18,59211.0,58.8714,58.9783,58.8447,58.9427,59211.0
2021-05-06 14:40:00,66.17,66.22,66.12,66.2,19279.0,58.9338,58.9783,58.8892,58.9605,19279.0
2021-05-06 14:50:00,66.23,66.23,66.11,66.13,51083.0,58.9872,58.9872,58.8803,58.8981,51083.0
2021-05-06 15:00:00,66.12,66.13,66.06,66.1,32095.0,58.8892,58.8981,58.8358,58.8714,32095.0
2021-05-06 15:10:00,66.11,66.16,66.09,66.14,20293.0,58.8803,58.9249,58.8625,58.907,20293.0
2021-05-06 15:20:00,66.15,66.3,66.14,66.28,37286.0,58.9159,59.0495,58.907,59.0317,37286.0
2021-05-06 15:30:00,66.28,66.48,66.25,66.4,106773.0,59.0317,59.2099,59.005,59.1386,106773.0
2021-05-06 15:40:00,66.41,66.63,66.41,66.6,105982.0,59.1475,59.3435,59.1475,59.3167,105982.0
2021-05-06 15:50:00,66.61,66.87,66.58,66.66,589981.0,59.3256,59.5572,59.2989,59.3702,589981.0
2021-05-07 09:30:00,66.63,66.78,66.13,66.28,140139.0,59.3435,59.4771,58.8981,59.0317,140139.0
2021-05-07 09:40:00,66.29,66.69,66.24,66.61,64641.0,59.0406,59.3969,58.9961,59.3256,64641.0
2021-05-07 09:50:00,66.6,66.69,66.51,66.66,43242.0,59.3167,59.3969,59.2366,59.3702,43242.0
2021-05-07 10:00:00,66.65,66.85,66.64,66.82,39574.0,59.3613,59.5394,59.3524,59.5127,39574.0
2021-05-07 10:10:00,66.81,66.97,66.79,66.92,48947.0,59.5038,59.6463,59.486,59.6017,48947.0
2021-05-07 10:20:00,66.95,66.97,66.88,66.94,29503.0,59.6285,59.6463,59.5661,59.6196,29503.0
2021-05-07 10:30:00,66.94,66.95,66.78,66.84,31701.0,59.6196,59.6285,59.4771,59.5305,31701.0
2021-05-07 10:40:00,66.84,67.0,66.8,66.96,37910.0,59.5305,59.673,59.4949,59.6374,37910.0
2021-05-07 10:50:00,66.96,67.12,66.92,66.93,39766.0,59.6374,59.7799,59.6017,59.6106,39766.0
2021-05-07 11:00:00,66.92,67.0,66.9,66.95,24643.0,59.6017,59.673,59.5839,59.6285,24643.0
2021-05-07 11:10:00,66.95,66.95,66.72,66.74,233615.0,59.6285,59.6285,59.4236,59.4414,233615.0
2021-05-07 11:20:00,66.75,66.76,66.66,66.73,46663.0,59.4503,59.4592,59.3702,59.4325,46663.0
2021-05-07 11:30:00,66.73,66.86,66.72,66.8,33132.0,59.4325,59.5483,59.4236,59.4949,33132.0
2021-05-07 11:40:00,66.82,66.92,66.77,66.79,33921.0,59.5127,59.6017,59.4681,59.486,33921.0
2021-05-07 11:50:00,66.78,66.92,66.78,66.92,28463.0,59.4771,59.6017,59.4771,59.6017,28463.0
2021-05-07 12:00:00,66.92,66.93,66.79,66.85,30669.0,59.6017,59.6106,59.486,59.5394,30669.0
2021-05-07 12:10:00,66.85,66.86,66.74,66.83,50434.0,59.5394,59.5483,59.4414,59.5216,50434.0
2021-05-07 12:20:00,66.84,67.0,66.84,66.92,32400.0,59.5305,59.673,59.5305,59.6017,32400.0
2021-05-07 12:30:00,66.91,66.96,66.9,66.95,35591.0,59.5928,59.6374,59.5839,59.6285,35591.0
2021-05-07 12:40:00,66.97,67.06,66.96,67.01,18215.0,59.6463,59.7264,59.6374,59.6819,18215.0
2021-05-07 12:50:00,67.01,67.05,67.01,67.02,25894.0,59.6819,59.7175,59.6819,59.6908,25894.0
2021-05-07 13:00:00,67.02,67.07,66.95,66.95,83661.0,59.6908,59.7353,59.6285,59.6285,83661.0
2021-05-07 13:10:00,66.94,67.11,66.93,67.02,24023.0,59.6196,59.771,59.6106,59.6908,24023.0
2021-05-07 13:20:00,67.02,67.13,67.02,67.07,25718.0,59.6908,59.7888,59.6908,59.7353,25718.0
2021-05-07 13:30:00,67.07,67.17,67.04,67.12,59221.0,59.7353,59.8244,59.7086,59.7799,59221.0
2021-05-07 13:40:00,67.12,67.17,67.1,67.14,16281.0,59.7799,59.8244,59.7621,59.7977,16281.0
2021-05-07 13:50:00,67.13,67.16,67.08,67.11,21700.0,59.7888,59.8155,59.7442,59.771,21700.0
2021-05-07 14:00:00,67.1,67.11,67.02,67.09,20157.0,59.7621,59.771,59.6908,59.7532,20157.0
2021-05-07 14:10:00,67.08,67.13,67.05,67.06,53844.0,59.7442,59.7888,59.7175,59.7264,53844.0
2021-05-07 14:20:00,67.06,67.13,67.06,67.1,29880.0,59.7264,59.7888,59.7264,59.7621,29880.0
2021-05-07 14:30:00,67.11,67.25,67.1,67.21,30491.0,59.771,59.8957,59.7621,59.86,30491.0
2021-05-07 14:40:00,67.21,67.21,67.11,67.12,19046.0,59.86,59.86,59.771,59.7799,19046.0
2021-05-07 14:50:00,67.11,67.17,67.11,67.14,12130.0,59.771,59.8244,59.771,59.7977,12130.0
2021-05-07 15:00:00,67.14,67.28,67.1,67.27,21791.0,59.7977,59.9224,59.7621,59.9135,21791.0
2021-05-07 15:10:00,67.26,67.32,67.23,67.32,21020.0,59.9046,59.958,59.8778,59.958,21020.0
2021-05-07 15:20:00,67.33,67.34,67.21,67.26,44895.0,59.9669,59.9758,59.86,59.9046,44895.0
2021-05-07 15:30:00,67.26,67.33,67.2,67.23,63413.0,59.9046,59.9669,59.8511,59.8778,63413.0
2021-05-07 15:40:00,67.23,67.26,67.21,67.26,92448.0,59.8778,59.9046,59.86,59.9046,92448.0
2021-05-07 15:50:00,67.3,67.34,67.01,67.02,419732.0,59.9402,59.9758,59.6819,59.6908,419732.0
2021-05-10 09:30:00,67.26,68.03,67.26,67.98,463624.0,59.9046,60.5904,59.9046,60.5458,463624.0
2021-05-10 09:40:00,67.98,68.01,67.64,67.76,59049.0,60.5458,60.5725,60.243,60.3499,59049.0
2021-05-10 09:50:00,67.75,67.95,67.73,67.9,34824.0,60.341,60.5191,60.3232,60.4746,34824.0
2021-05-10 10:00:00,67.92,68.17,67.92,68.12,75762.0,60.4924,60.715,60.4924,60.6705,75762.0
2021-05-10 10:10:00,68.09,68.26,67.86,67.88,90923.0,60.6438,60.7952,60.4389,60.4568,90923.0
2021-05-10 10:20:00,67.88,67.99,67.86,67.91,35675.0,60.4568,60.5547,60.4389,60.4835,35675.0
2021-05-10 10:30:00,67.91,68.18,67.84,68.09,62652.0,60.4835,60.7239,60.4211,60.6438,62652.0
2021-05-10 10:40:00,68.08,68.19,67.96,68.08,48533.0,60.6349,60.7329,60.528,60.6349,48533.0
2021-05-10 10:50:00,68.08,68.16,68.05,68.15,37988.0,60.6349,60.7061,60.6082,60.6972,37988.0
2021-05-10 11:00:00,68.14,68.4,68.12,68.4,58122.0,60.6883,60.9199,60.6705,60.9199,58122.0
2021-05-10 11:10:00,68.4,68.6,68.4,68.6,60784.0,60.9199,61.098,60.9199,61.098,60784.0
2021-05-10 11:20:00,68.6,68.68,68.48,68.58,62684.0,61.098,61.1693,60.9911,61.0802,62684.0
2021-05-10 11:30:00,68.58,68.68,68.5,68.6,35663.0,61.0802,61.1693,61.009,61.098,35663.0
2021-05-10 11:40:00,68.59,68.64,68.49,68.54,30679.0,61.0891,61.1336,61.0,61.0446,30679.0
2021-05-10 11:50:00,68.54,68.63,68.5,68.51,31538.0,61.0446,61.1247,61.009,61.0179,31538.0
2021-05-10 12:00:00,68.49,68.59,68.4,68.4,54236.0,61.0,61.0891,60.9199,60.9199,54236.0
2021-05-10 12:10:00,68.41,68.54,68.4,68.5,141925.0,60.9288,61.0446,60.9199,61.009,141925.0
2021-05-10 12:20:00,68.5,68.53,68.26,68.3,49376.0,61.009,61.0357,60.7952,60.8308,49376.0
2021-05-10 12:30:00,68.32,68.4,68.23,68.23,15025.0,60.8486,60.9199,60.7685,60.7685,15025.0
2021-05-10 12:40:00,68.24,68.38,68.24,68.3,41508.0,60.7774,60.9021,60.7774,60.8308,41508.0
2021-05-10 12:50:00,68.3,68.38,68.3,68.34,21839.0,60.8308,60.9021,60.8308,60.8665,21839.0
2021-05-10 13:00:00,68.39,68.4,68.3,68.36,45272.0,60.911,60.9199,60.8308,60.8843,45272.0
2021-05-10 13:10:00,68.35,68.42,68.31,68.36,32414.0,60.8754,60.9377,60.8397,60.8843,32414.0
2021-05-10 13:20:00,68.36,68.36,68.24,68.24,26444.0,60.8843,60.8843,60.7774,60.7774,26444.0
2021-05-10 13:30:00,68.23,68.26,68.18,68.23,51528.0,60.7685,60.7952,60.7239,60.7685,51528.0
2021-05-10 13:40:00,68.23,68.28,68.16,68.27,16603.0,60.7685,60.813,60.7061,60.8041,16603.0
2021-05-10 13:50:00,68.28,68.29,68.21,68.25,13794.0,60.813,60.8219,60.7507,60.7863,13794.0
2021-05-10 14:00:00,68.24,68.35,68.22,68.34,24268.0,60.7774,60.8754,60.7596,60.8665,24268.0
2021-05-10 14:10:00,68.39,68.5,68.32,68.4,76408.0,60.911,61.009,60.8486,60.9199,76408.0
2021-05-10 14:20:00,68.39,68.4,68.22,68.39,75232.0,60.911,60.9199,60.7596,60.911,75232.0
2021-05-10 14:30:00,68.39,68.39,68.25,68.27,65641.0,60.911,60.911,60.7863,60.8041,65641.0
2021-05-10 14:40:00,68.27,68.32,68.14,68.2,91968.0,60.8041,60.8486,60.6883,60.7418,91968.0
2021-05-10 14:50:00,68.2,68.29,68.1,68.26,40915.0,60.7418,60.8219,60.6527,60.7952,40915.0
2021-05-10 15:00:00,68.26,68.35,68.24,68.29,38297.0,60.7952,60.8754,60.7774,60.8219,38297.0
2021-05-10 15:10:00,68.3,68.38,68.21,68.22,32277.0,60.8308,60.9021,60.7507,60.7596,32277.0
2021-05-10 15:20:00,68.21,68.21,68.1,68.19,41468.0,60.7507,60.7507,60.6527,60.7329,41468.0
2021-05-10 15:30:00,68.19,68.23,68.13,68.19,68314.0,60.7329,60.7685,60.6794,60.7329,68314.0
2021-05-10 15:40:00,68.18,68.21,68.0,68.02,68542.0,60.7239,60.7507,60.5636,60.5814,68542.0
2021-05-10 15:50:00,68.03,68.03,67.59,67.62,473958.0,60.5904,60.5904,60.1985,60.2252,473958.0
2021-05-11 09:30:00,67.41,67.58,66.99,67.27,145505.0,60.0382,60.1896,59.6641,59.9135,145505.0
2021-05-11 09:40:00,67.31,67.31,67.1,67.19,28433.0,59.9491,59.9491,59.7621,59.8422,28433.0
2021-05-11 09:50:00,67.22,67.61,67.18,67.61,24917.0,59.8689,60.2163,59.8333,60.2163,24917.0
2021-05-11 10:00:00,67.63,67.73,67.38,67.38,15971.0,60.2341,60.3232,60.0114,60.0114,15971.0
2021-05-11 10:10:00,67.37,67.37,66.85,66.97,38456.0,60.0025,60.0025,59.5394,59.6463,38456.0
2021-05-11 10:20:00,66.95,67.08,66.83,66.84,30541.0,59.6285,59.7442,59.5216,59.5305,30541.0
2021-05-11 10:30:00,66.81,66.81,66.47,66.61,40188.0,59.5038,59.5038,59.201,59.3256,40188.0
2021-05-11 10:40:00,66.6,66.66,66.31,66.45,42224.0,59.3167,59.3702,59.0584,59.1831,42224.0
2021-05-11 10:50:00,66.45,66.56,66.43,66.44,20163.0,59.1831,59.2811,59.1653,59.1742,20163.0
2021-05-11 11:00:00,66.43,66.51,66.26,66.44,36416.0,59.1653,59.2366,59.0139,59.1742,36416.0
2021-05-11 11:10:00,66.43,66.57,66.36,66.55,28865.0,59.1653,59.29,59.103,59.2722,28865.0
2021-05-11 11:20:00,66.56,66.65,66.47,66.65,14224.0,59.2811,59.3613,59.201,59.3613,14224.0
2021-05-11 11:30:00,66.63,66.73,66.57,66.69,31809.0,59.3435,59.4325,59.29,59.3969,31809.0
2021-05-11 11:40:00,66.67,66.82,66.57,66.81,21515.0,59.3791,59.5127,59.29,59.5038,21515.0
2021-05-11 11:50:00,66.79,66.85,66.71,66.73,13649.0,59.486,59.5394,59.4147,59.4325,13649.0
2021-05-11 12:00:00,66.7,66.7,66.49,66.49,19619.0,59.4058,59.4058,59.2188,59.2188,19619.0
2021-05-11 12:10:00,66.49,66.54,66.45,66.52,27009.0,59.2188,59.2633,59.1831,59.2455,27009.0
2021-05-11 12:20:00,66.52,66.53,66.37,66.39,19916.0,59.2455,59.2544,59.1119,59.1297,19916.0
2021-05-11 12:30:00,66.4,66.44,66.34,66.36,36499.0,59.1386,59.1742,59.0852,59.103,36499.0
2021-05-11 12:40:00,66.35,66.35,66.11,66.18,30408.0,59.0941,59.0941,58.8803,58.9427,30408.0
2021-05-11 12:50:00,66.18,66.19,66.06,66.1,23037.0,58.9427,58.9516,58.8358,58.8714,23037.0
2021-05-11 13:00:00,66.09,66.24,66.05,66.23,21500.0,58.8625,58.9961,58.8269,58.9872,21500.0
2021-05-11 13:10:00,66.23,66.28,66.16,66.25,25668.0,58.9872,59.0317,58.9249,59.005,25668.0
2021-05-11 13:20:00,66.26,66.4,66.19,66.4,27510.0,59.0139,59.1386,58.9516,59.1386,27510.0
2021-05-11 13:30:00,66.4,66.46,66.38,66.46,17930.0,59.1386,59.192,59.1208,59.192,17930.0
2021-05-11 13:40:00,66.48,66.6,66.45,66.59,25444.0,59.2099,59.3167,59.1831,59.3078,25444.0
2021-05-11 13:50:00,66.6,66.75,66.53,66.7,24131.0,59.3167,59.4503,59.2544,59.4058,24131.0
2021-05-11 14:00:00,66.72,66.8,66.59,66.63,16964.0,59.4236,59.4949,59.3078,59.3435,16964.0
2021-05-11 14:10:00,66.61,66.63,66.47,66.51,19408.0,59.3256,59.3435,59.201,59.2366,19408.0
2021-05-11 14:20:00,66.51,66.66,66.5,66.65,21313.0,59.2366,59.3702,59.2277,59.3613,21313.0
2021-05-11 14:30:00,66.64,66.65,66.46,66.51,27484.0,59.3524,59.3613,59.192,59.2366,27484.0
2021-05-11 14:40:00,66.51,66.7,66.43,66.68,28732.0,59.2366,59.4058,59.1653,59.388,28732.0
2021-05-11 14:50:00,66.68,66.79,66.61,66.77,32885.0,59.388,59.486,59.3256,59.4681,32885.0
2021-05-11 15:00:00,66.77,66.85,66.74,66.76,43711.0,59.4681,59.5394,59.4414,59.4592,43711.0
2021-05-11 15:10:00,66.77,66.91,66.73,66.91,59650.0,59.4681,59.5928,59.4325,59.5928,59650.0
2021-05-11 15:20:00,66.91,66.99,66.84,66.88,73430.0,59.5928,59.6641,59.5305,59.5661,73430.0
2021-05-11 15:30:00,66.87,66.9,66.75,66.83,83714.0,59.5572,59.5839,59.4503,59.5216,83714.0
2021-05-11 15:40:00,66.83,66.99,66.83,66.98,72420.0,59.5216,59.6641,59.5216,59.6552,72420.0
2021-05-11 15:50:00,66.98,67.04,66.81,66.88,172532.0,59.6552,59.7086,59.5038,59.5661,172532.0
2021-05-12 09:30:00,66.76,66.98,66.62,66.84,78144.0,59.4592,59.6552,59.3345,59.5305,78144.0
2021-05-12 09:40:00,66.84,66.93,66.44,66.46,36395.0,59.5305,59.6106,59.1742,59.192,36395.0
2021-05-12 09:50:00,66.48,66.7,66.46,66.69,30160.0,59.2099,59.4058,59.192,59.3969,30160.0
2021-05-12 10:00:00,66.69,66.94,66.6,66.85,21719.0,59.3969,59.6196,59.3167,59.5394,21719.0
2021-05-12 10:10:00,66.85,66.93,66.7,66.89,20398.0,59.5394,59.6106,59.4058,59.575,20398.0
2021-05-12 10:20:00,66.87,66.99,66.78,66.9,36922.0,59.5572,59.6641,59.4771,59.5839,36922.0
2021-05-12 10:30:00,66.89,66.93,66.66,66.88,39730.0,59.575,59.6106,59.3702,59.5661,39730.0
2021-05-12 10:40:00,66.88,67.07,66.81,66.97,31817.0,59.5661,59.7353,59.5038,59.6463,31817.0
2021-05-12 10:50:00,66.98,67.09,66.9,67.02,22337.0,59.6552,59.7532,59.5839,59.6908,22337.0
2021-05-12 11:00:00,67.0,67.14,66.99,67.14,15911.0,59.673,59.7977,59.6641,59.7977,15911.0
2021-05-12 11:10:00,67.18,67.19,67.08,67.13,24755.0,59.8333,59.8422,59.7442,59.7888,24755.0
2021-05-12 11:20:00,67.14,67.15,66.99,67.11,67948.0,59.7977,59.8066,59.6641,59.771,67948.0
2021-05-12 11:30:00,67.12,67.23,66.97,67.0,65117.0,59.7799,59.8778,59.6463,59.673,65117.0
2021-05-12 11:40:00,67.0,67.06,66.93,66.93,30253.0,59.673,59.7264,59.6106,59.6106,30253.0
2021-05-12 11:50:00,66.93,66.95,66.76,66.82,40011.0,59.6106,59.6285,59.4592,59.5127,40011.0
2021-05-12 12:00:00,66.81,66.84,66.76,66.81,20674.0,59.5038,59.5305,59.4592,59.5038,20674.0
2021-05-12 12:10:00,66.79,66.85,66.74,66.84,55848.0,59.486,59.5394,59.4414,59.5305,55848.0
2021-05-12 12:20:00,66.84,66.99,66.78,66.87,45234.0,59.5305,59.6641,59.4771,59.5572,45234.0
2021-05-12 12:30:00,66.86,66.95,66.82,66.82,24211.0,59.5483,59.6285,59.5127,59.5127,24211.0
2021-05-12 12:40:00,66.83,66.83,66.61,66.77,26604.0,59.5216,59.5216,59.3256,59.4681,26604.0
2021-05-12 12:50:00,66.77,66.85,66.74,66.8,18594.0,59.4681,59.5394,59.4414,59.4949,18594.0
2021-05-12 13:00:00,66.8,66.86,66.73,66.73,31559.0,59.4949,59.5483,59.4325,59.4325,31559.0
2021-05-12 13:10:00,66.72,66.88,66.71,66.79,17865.0,59.4236,59.5661,59.4147,59.486,17865.0
2021-05-12 13:20:00,66.79,66.86,66.75,66.84,19361.0,59.486,59.5483,59.4503,59.5305,19361.0
2021-05-12 13:30:00,66.83,66.83,66.71,66.79,20552.0,59.5216,59.5216,59.4147,59.486,20552.0
2021-05-12 13:40:00,66.79,66.79,66.6,66.63,18427.0,59.486,59.486,59.3167,59.3435,18427.0
2021-05-12 13:50:00,66.63,66.67,66.56,66.66,22152.0,59.3435,59.3791,59.2811,59.3702,22152.0
2021-05-12 14:00:00,66.67,66.75,66.64,66.69,18473.0,59.3791,59.4503,59.3524,59.3969,18473.0
2021-05-12 14:10:00,66.69,66.75,66.61,66.75,17918.0,59.3969,59.4503,59.3256,59.4503,17918.0
2021-05-12 14:20:00,66.75,66.77,66.65,66.66,19973.0,59.4503,59.4681,59.3613,59.3702,19973.0
2021-05-12 14:30:00,66.66,66.77,66.57,66.7,29353.0,59.3702,59.4681,59.29,59.4058,29353.0
2021-05-12 14:40:00,66.68,66.8,66.67,66.79,23586.0,59.388,59.4949,59.3791,59.486,23586.0
2021-05-12 14:50:00,66.81,66.85,66.71,66.73,28411.0,59.5038,59.5394,59.4147,59.4325,28411.0
2021-05-12 15:00:00,66.72,66.72,66.58,66.66,29599.0,59.4236,59.4236,59.2989,59.3702,29599.0
2021-05-12 15:10:00,66.66,66.67,66.51,66.52,26485.0,59.3702,59.3791,59.2366,59.2455,26485.0
2021-05-12 15:20:00,66.53,66.54,66.37,66.38,68218.0,59.2544,59.2633,59.1119,59.1208,68218.0
2021-05-12 15:30:00,66.37,66.39,66.25,66.29,51853.0,59.1119,59.1297,59.005,59.0406,51853.0
2021-05-12 15:40:00,66.3,66.58,66.28,66.51,64080.0,59.0495,59.2989,59.0317,59.2366,64080.0
2021-05-12 15:50:00,66.51,66.58,66.43,66.51,189553.0,59.2366,59.2989,59.1653,59.2366,189553.0
2021-05-13 09:30:00,66.48,66.93,66.28,66.78,79206.0,59.2099,59.6106,59.0317,59.4771,79206.0
2021-05-13 09:40:00,66.8,67.27,66.78,67.16,25596.0,59.4949,59.9135,59.4771,59.8155,25596.0
2021-05-13 09:50:00,67.17,67.31,67.15,67.15,45630.0,59.8244,59.9491,59.8066,59.8066,45630.0
2021-05-13 10:00:00,67.16,67.22,66.97,66.98,35482.0,59.8155,59.8689,59.6463,59.6552,35482.0
2021-05-13 10:10:00,66.96,67.06,66.85,66.89,38784.0,59.6374,59.7264,59.5394,59.575,38784.0
2021-05-13 10:20:00,66.91,67.09,66.91,67.08,28814.0,59.5928,59.7532,59.5928,59.7442,28814.0
2021-05-13 10:30:00,67.09,67.11,66.99,66.99,45848.0,59.7532,59.771,59.6641,59.6641,45848.0
2021-05-13 10:40:00,67.0,67.07,66.89,66.97,39964.0,59.673,59.7353,59.575,59.6463,39964.0
2021-05-13 10:50:00,66.98,67.01,66.82,66.89,46612.0,59.6552,59.6819,59.5127,59.575,46612.0
2021-05-13 11:00:00,66.91,66.93,66.66,66.72,62854.0,59.5928,59.6106,59.3702,59.4236,62854.0
2021-05-13 11:10:00,66.72,66.89,66.67,66.82,113139.0,59.4236,59.575,59.3791,59.5127,113139.0
2021-05-13 11:20:00,66.82,66.85,66.55,66.61,37799.0,59.5127,59.5394,59.2722,59.3256,37799.0
2021-05-13 11:30:00,66.62,66.7,66.52,66.68,46722.0,59.3345,59.4058,59.2455,59.388,46722.0
2021-05-13 11:40:00,66.67,66.68,66.52,66.56,55970.0,59.3791,59.388,59.2455,59.2811,55970.0
2021-05-13 11:50:00,66.55,66.57,66.39,66.42,39951.0,59.2722,59.29,59.1297,59.1564,39951.0
2021-05-13 12:00:00,66.46,66.53,66.45,66.48,38008.0,59.192,59.2544,59.1831,59.2099,38008.0
2021-05-13 12:10:00,66.48,66.63,66.45,66.61,35304.0,59.2099,59.3435,59.1831,59.3256,35304.0
2021-05-13 12:20:00,66.61,66.62,66.51,66.52,43881.0,59.3256,59.3345,59.2366,59.2455,43881.0
2021-05-13 12:30:00,66.53,66.57,66.48,66.48,28148.0,59.2544,59.29,59.2099,59.2099,28148.0
2021-05-13 12:40:00,66.49,66.72,66.45,66.72,24676.0,59.2188,59.4236,59.1831,59.4236,24676.0
2021-05-13 12:50:00,66.72,66.8,66.64,66.8,26594.0,59.4236,59.4949,59.3524,59.4949,26594.0
2021-05-13 13:00:00,66.8,66.8,66.58,66.59,19243.0,59.4949,59.4949,59.2989,59.3078,19243.0
2021-05-13 13:10:00,66.58,66.72,66.58,66.63,17648.0,59.2989,59.4236,59.2989,59.3435,17648.0
2021-05-13 13:20:00,66.63,66.63,66.42,66.58,13857.0,59.3435,59.3435,59.1564,59.2989,13857.0
2021-05-13 13:30:00,66.58,66.62,66.46,66.5,19680.0,59.2989,59.3345,59.192,59.2277,19680.0
2021-05-13 13:40:00,66.5,66.62,66.47,66.54,25001.0,59.2277,59.3345,59.201,59.2633,25001.0
2021-05-13 13:50:00,66.56,66.67,66.53,66.55,23566.0,59.2811,59.3791,59.2544,59.2722,23566.0
2021-05-13 14:00:00,66.56,66.83,66.56,66.7,20398.0,59.2811,59.5216,59.2811,59.4058,20398.0
2021-05-13 14:10:00,66.7,66.79,66.7,66.76,21391.0,59.4058,59.486,59.4058,59.4592,21391.0
2021-05-13 14:20:00,66.76,66.97,66.75,66.95,28502.0,59.4592,59.6463,59.4503,59.6285,28502.0
2021-05-13 14:30:00,66.96,67.07,66.94,66.99,20566.0,59.6374,59.7353,59.6196,59.6641,20566.0
2021-05-13 14:40:00,66.98,67.0,66.9,66.94,21175.0,59.6552,59.673,59.5839,59.6196,21175.0
2021-05-13 14:50:00,66.94,67.05,66.89,66.95,39539.0,59.6196,59.7175,59.575,59.6285,39539.0
2021-05-13 15:00:00,66.97,67.14,66.97,67.14,22953.0,59.6463,59.7977,59.6463,59.7977,22953.0
2021-05-13 15:10:00,67.15,67.15,67.06,67.08,31162.0,59.8066,59.8066,59.7264,59.7442,31162.0
2021-05-13 15:20:00,67.08,67.21,67.07,67.21,52186.0,59.7442,59.86,59.7353,59.86,52186.0
2021-05-13 15:30:00,67.21,67.35,67.19,67.34,53401.0,59.86,59.9847,59.8422,59.9758,53401.0
2021-05-13 15:40:00,67.34,67.41,67.29,67.39,83847.0,59.9758,60.0382,59.9313,60.0203,83847.0
2021-05-13 15:50:00,67.38,67.38,67.13,67.13,204588.0,60.0114,60.0114,59.7888,59.7888,204588.0
2021-05-14 09:30:00,67.56,67.75,67.29,67.44,105170.0,60.1718,60.341,59.9313,60.0649,105170.0
2021-05-14 09:40:00,67.41,67.64,67.4,67.54,23408.0,60.0382,60.243,60.0292,60.1539,23408.0
2021-05-14 09:50:00,67.55,67.68,67.49,67.54,29240.0,60.1628,60.2786,60.1094,60.1539,29240.0
2021-05-14 10:00:00,67.53,67.57,67.45,67.53,10805.0,60.145,60.1807,60.0738,60.145,10805.0
2021-05-14 10:10:00,67.53,67.66,67.45,67.5,18399.0,60.145,60.2608,60.0738,60.1183,18399.0
2021-05-14 10:20:00,67.48,67.66,67.47,67.54,14133.0,60.1005,60.2608,60.0916,60.1539,14133.0
2021-05-14 10:30:00,67.54,67.65,67.3,67.3,22341.0,60.1539,60.2519,59.9402,59.9402,22341.0
2021-05-14 10:40:00,67.3,67.44,67.3,67.44,19237.0,59.9402,60.0649,59.9402,60.0649,19237.0
2021-05-14 10:50:00,67.43,67.45,67.35,67.42,23710.0,60.056,60.0738,59.9847,60.0471,23710.0
2021-05-14 11:00:00,67.4,67.44,67.31,67.4,40691.0,60.0292,60.0649,59.9491,60.0292,40691.0
2021-05-14 11:10:00,67.39,67.48,67.39,67.45,19366.0,60.0203,60.1005,60.0203,60.0738,19366.0
2021-05-14 11:20:00,67.45,67.54,67.44,67.45,26047.0,60.0738,60.1539,60.0649,60.0738,26047.0
2021-05-14 11:30:00,67.45,67.55,67.45,67.51,18337.0,60.0738,60.1628,60.0738,60.1272,18337.0
2021-05-14 11:40:00,67.5,67.56,67.48,67.52,20873.0,60.1183,60.1718,60.1005,60.1361,20873.0
2021-05-14 11:50:00,67.51,67.52,67.44,67.47,21138.0,60.1272,60.1361,60.0649,60.0916,21138.0
2021-05-14 12:00:00,67.47,67.49,67.43,67.44,19320.0,60.0916,60.1094,60.056,60.0649,19320.0
2021-05-14 12:10:00,67.45,67.54,67.42,67.52,17236.0,60.0738,60.1539,60.0471,60.1361,17236.0
2021-05-14 12:20:00,67.53,67.56,67.5,67.52,14714.0,60.145,60.1718,60.1183,60.1361,14714.0
2021-05-14 12:30:00,67.52,67.57,67.52,67.56,12308.0,60.1361,60.1807,60.1361,60.1718,12308.0
2021-05-14 12:40:00,67.57,67.66,67.57,67.64,25477.0,60.1807,60.2608,60.1807,60.243,25477.0
2021-05-14 12:50:00,67.65,67.69,67.63,67.68,13525.0,60.2519,60.2875,60.2341,60.2786,13525.0
2021-05-14 13:00:00,67.68,67.7,67.56,67.64,37468.0,60.2786,60.2964,60.1718,60.243,37468.0
2021-05-14 13:10:00,67.64,67.64,67.58,67.59,12623.0,60.243,60.243,60.1896,60.1985,12623.0
2021-05-14 13:20:00,67.59,67.68,67.59,67.62,13724.0,60.1985,60.2786,60.1985,60.2252,13724.0
2021-05-14 13:30:00,67.61,67.74,67.61,67.74,12896.0,60.2163,60.3321,60.2163,60.3321,12896.0
2021-05-14 13:40:00,67.73,67.79,67.63,67.65,19808.0,60.3232,60.3766,60.2341,60.2519,19808.0
2021-05-14 13:50:00,67.65,67.65,67.54,67.54,24631.0,60.2519,60.2519,60.1539,60.1539,24631.0
2021-05-14 14:00:00,67.54,67.62,67.53,67.58,25843.0,60.1539,60.2252,60.145,60.1896,25843.0
2021-05-14 14:10:00,67.58,67.62,67.57,67.58,13509.0,60.1896,60.2252,60.1807,60.1896,13509.0
2021-05-14 14:20:00,67.59,67.62,67.57,67.6,15423.0,60.1985,60.2252,60.1807,60.2074,15423.0
2021-05-14 14:30:00,67.61,67.73,67.61,67.72,15201.0,60.2163,60.3232,60.2163,60.3143,15201.0
2021-05-14 14:40:00,67.73,67.73,67.63,67.69,22197.0,60.3232,60.3232,60.2341,60.2875,22197.0
2021-05-14 14:50:00,67.69,67.75,67.68,67.7,21402.0,60.2875,60.341,60.2786,60.2964,21402.0
2021-05-14 15:00:00,67.7,67.77,67.66,67.75,22862.0,60.2964,60.3588,60.2608,60.341,22862.0
2021-05-14 15:10:00,67.75,67.86,67.74,67.85,19188.0,60.341,60.4389,60.3321,60.43,19188.0
2021-05-14 15:20:00,67.85,67.89,67.72,67.75,32547.0,60.43,60.4657,60.3143,60.341,32547.0
2021-05-14 15:30:00,67.75,67.78,67.64,67.65,34376.0,60.341,60.3677,60.243,60.2519,34376.0
2021-05-14 15:40:00,67.65,67.7,67.58,67.69,66071.0,60.2519,60.2964,60.1896,60.2875,66071.0
2021-05-14 15:50:00,67.69,67.83,67.64,67.64,145162.0,60.2875,60.4122,60.243,60.243,145162.0
2021-05-17 09:30:00,67.68,67.84,67.48,67.75,71906.0,60.2786,60.4211,60.1005,60.341,71906.0
2021-05-17 09:40:00,67.73,67.84,67.39,67.42,28393.0,60.3232,60.4211,60.0203,60.0471,28393.0
2021-05-17 09:50:00,67.41,67.51,67.28,67.37,54747.0,60.0382,60.1272,59.9224,60.0025,54747.0
2021-05-17 10:00:00,67.37,67.67,67.29,67.5,31813.0,60.0025,60.2697,59.9313,60.1183,31813.0
2021-05-17 10:10:00,67.5,67.74,67.39,67.67,28450.0,60.1183,60.3321,60.0203,60.2697,28450.0
2021-05-17 10:20:00,67.65,67.69,67.32,67.32,18348.0,60.2519,60.2875,59.958,59.958,18348.0
2021-05-17 10:30:00,67.3,67.55,67.3,67.52,64154.0,59.9402,60.1628,59.9402,60.1361,64154.0
2021-05-17 10:40:00,67.54,67.56,67.3,67.46,81163.0,60.1539,60.1718,59.9402,60.0827,81163.0
2021-05-17 10:50:00,67.46,67.5,67.32,67.33,23574.0,60.0827,60.1183,59.958,59.9669,23574.0
2021-05-17 11:00:00,67.34,67.34,67.12,67.19,31005.0,59.9758,59.9758,59.7799,59.8422,31005.0
2021-05-17 11:10:00,67.19,67.38,67.18,67.37,24543.0,59.8422,60.0114,59.8333,60.0025,24543.0
2021-05-17 11:20:00,67.37,67.39,67.25,67.25,18209.0,60.0025,60.0203,59.8957,59.8957,18209.0
2021-05-17 11:30:00,67.25,67.33,67.19,67.26,20892.0,59.8957,59.9669,59.8422,59.9046,20892.0
2021-05-17 11:40:00,67.26,67.32,67.18,67.26,39708.0,59.9046,59.958,59.8333,59.9046,39708.0
2021-05-17 11:50:00,67.26,67.33,67.2,67.3,17548.0,59.9046,59.9669,59.8511,59.9402,17548.0
2021-05-17 12:00:00,67.28,67.32,67.26,67.29,14072.0,59.9224,59.958,59.9046,59.9313,14072.0
2021-05-17 12:10:00,67.29,67.42,67.29,67.41,17861.0,59.9313,60.0471,59.9313,60.0382,17861.0
2021-05-17 12:20:00,67.42,67.56,67.41,67.55,20991.0,60.0471,60.1718,60.0382,60.1628,20991.0
2021-05-17 12:30:00,67.55,67.57,67.51,67.54,20263.0,60.1628,60.1807,60.1272,60.1539,20263.0
2021-05-17 12:40:00,67.53,67.54,67.45,67.48,13022.0,60.145,60.1539,60.0738,60.1005,13022.0
2021-05-17 12:50:00,67.5,67.51,67.42,67.49,17652.0,60.1183,60.1272,60.0471,60.1094,17652.0
2021-05-17 13:00:00,67.48,67.53,67.44,67.46,16618.0,60.1005,60.145,60.0649,60.0827,16618.0
2021-05-17 13:10:00,67.45,67.53,67.44,67.52,22647.0,60.0738,60.145,60.0649,60.1361,22647.0
2021-05-17 13:20:00,67.52,67.55,67.47,67.5,17193.0,60.1361,60.1628,60.0916,60.1183,17193.0
2021-05-17 13:30:00,67.51,67.64,67.5,67.61,13659.0,60.1272,60.243,60.1183,60.2163,13659.0
2021-05-17 13:40:00,67.61,67.61,67.51,67.61,21010.0,60.2163,60.2163,60.1272,60.2163,21010.0
2021-05-17 13:50:00,67.6,67.67,67.59,67.66,13098.0,60.2074,60.2697,60.1985,60.2608,13098.0
2021-05-17 14:00:00,67.65,67.73,67.6,67.67,26170.0,60.2519,60.3232,60.2074,60.2697,26170.0
2021-05-17 14:10:00,67.69,67.73,67.62,67.71,18572.0,60.2875,60.3232,60.2252,60.3053,18572.0
2021-05-17 14:20:00,67.71,67.72,67.59,67.63,30002.0,60.3053,60.3143,60.1985,60.2341,30002.0
2021-05-17 14:30:00,67.63,67.67,67.53,67.53,17708.0,60.2341,60.2697,60.145,60.145,17708.0
2021-05-17 14:40:00,67.54,67.68,67.54,67.66,21695.0,60.1539,60.2786,60.1539,60.2608,21695.0
2021-05-17 14:50:00,67.67,67.77,67.66,67.75,23107.0,60.2697,60.3588,60.2608,60.341,23107.0
2021-05-17 15:00:00,67.75,67.87,67.73,67.85,23816.0,60.341,60.4479,60.3232,60.43,23816.0
2021-05-17 15:10:00,67.84,67.86,67.76,67.8,31685.0,60.4211,60.4389,60.3499,60.3855,31685.0
2021-05-17 15:20:00,67.8,67.8,67.72,67.75,24815.0,60.3855,60.3855,60.3143,60.341,24815.0
2021-05-17 15:30:00,67.74,67.75,67.61,67.7,61276.0,60.3321,60.341,60.2163,60.2964,61276.0
2021-05-17 15:40:00,67.7,67.82,67.7,67.72,73145.0,60.2964,60.4033,60.2964,60.3143,73145.0
2021-05-17 15:50:00,67.73,67.75,67.59,67.65,137423.0,60.3232,60.341,60.1985,60.2519,137423.0
2021-05-18 09:30:00,67.35,67.85,67.29,67.83,121606.0,60.3158,60.7636,60.2621,60.7457,121606.0
2021-05-18 09:40:00,67.84,68.04,67.75,67.86,70350.0,60.7547,60.9338,60.6741,60.7726,70350.0
2021-05-18 09:50:00,67.81,67.94,67.67,67.78,47078.0,60.7278,60.8442,60.6024,60.7009,47078.0
2021-05-18 10:00:00,67.78,67.86,67.63,67.79,22299.0,60.7009,60.7726,60.5666,60.7099,22299.0
2021-05-18 10:10:00,67.78,67.85,67.47,67.53,34452.0,60.7009,60.7636,60.4233,60.477,34452.0
2021-05-18 10:20:00,67.54,67.75,67.49,67.65,25700.0,60.486,60.6741,60.4412,60.5845,25700.0
2021-05-18 10:30:00,67.64,67.66,67.5,67.51,19479.0,60.5755,60.5935,60.4502,60.4591,19479.0
2021-05-18 10:40:00,67.51,67.65,67.49,67.6,19289.0,60.4591,60.5845,60.4412,60.5397,19289.0
2021-05-18 10:50:00,67.61,67.67,67.52,67.58,28720.0,60.5487,60.6024,60.4681,60.5218,28720.0
2021-05-18 11:00:00,67.57,67.57,67.43,67.45,21861.0,60.5129,60.5129,60.3875,60.4054,21861.0
2021-05-18 11:10:00,67.45,67.55,67.43,67.5,24893.0,60.4054,60.4949,60.3875,60.4502,24893.0
2021-05-18 11:20:00,67.49,67.5,67.42,67.43,19334.0,60.4412,60.4502,60.3785,60.3875,19334.0
2021-05-18 11:30:00,67.43,67.45,67.36,67.44,21443.0,60.3875,60.4054,60.3248,60.3964,21443.0
2021-05-18 11:40:00,67.43,67.47,67.37,67.45,29735.0,60.3875,60.4233,60.3337,60.4054,29735.0
2021-05-18 11:50:00,67.45,67.45,67.34,67.42,24674.0,60.4054,60.4054,60.3069,60.3785,24674.0
2021-05-18 12:00:00,67.39,67.39,67.3,67.31,18304.0,60.3517,60.3517,60.271,60.28,18304.0
2021-05-18 12:10:00,67.29,67.35,67.29,67.32,18930.0,60.2621,60.3158,60.2621,60.289,18930.0
2021-05-18 12:20:00,67.32,67.43,67.31,67.42,24091.0,60.289,60.3875,60.28,60.3785,24091.0
2021-05-18 12:30:00,67.42,67.43,67.35,67.38,17312.0,60.3785,60.3875,60.3158,60.3427,17312.0
2021-05-18 12:40:00,67.38,67.4,67.36,67.38,16942.0,60.3427,60.3606,60.3248,60.3427,16942.0
2021-05-18 12:50:00,67.38,67.39,67.33,67.33,18472.0,60.3427,60.3517,60.2979,60.2979,18472.0
2021-05-18 13:00:00,67.33,67.41,67.32,67.37,19044.0,60.2979,60.3696,60.289,60.3337,19044.0
2021-05-18 13:10:00,67.36,67.44,67.35,67.41,26767.0,60.3248,60.3964,60.3158,60.3696,26767.0
2021-05-18 13:20:00,67.41,67.45,67.4,67.43,13690.0,60.3696,60.4054,60.3606,60.3875,13690.0
2021-05-18 13:30:00,67.44,67.48,67.43,67.46,20364.0,60.3964,60.4323,60.3875,60.4143,20364.0
2021-05-18 13:40:00,67.47,67.56,67.46,67.56,16759.0,60.4233,60.5039,60.4143,60.5039,16759.0
2021-05-18 13:50:00,67.55,67.58,67.5,67.51,32891.0,60.4949,60.5218,60.4502,60.4591,32891.0
2021-05-18 14:00:00,67.51,67.52,67.35,67.36,22200.0,60.4591,60.4681,60.3158,60.3248,22200.0
2021-05-18 14:10:00,67.36,67.38,67.31,67.34,24819.0,60.3248,60.3427,60.28,60.3069,24819.0
2021-05-18 14:20:00,67.35,67.35,67.26,67.29,28603.0,60.3158,60.3158,60.2352,60.2621,28603.0
2021-05-18 14:30:00,67.3,67.31,67.21,67.24,28713.0,60.271,60.28,60.1904,60.2173,28713.0
2021-05-18 14:40:00,67.24,67.28,67.17,67.26,21822.0,60.2173,60.2531,60.1546,60.2352,21822.0
2021-05-18 14:50:00,67.25,67.35,67.22,67.33,24157.0,60.2263,60.3158,60.1994,60.2979,24157.0
2021-05-18 15:00:00,67.33,67.34,67.28,67.32,19289.0,60.2979,60.3069,60.2531,60.289,19289.0
2021-05-18 15:10:00,67.33,67.35,67.25,67.31,34388.0,60.2979,60.3158,60.2263,60.28,34388.0
2021-05-18 15:20:00,67.31,67.32,67.25,67.31,35662.0,60.28,60.289,60.2263,60.28,35662.0
2021-05-18 15:30:00,67.32,67.35,67.23,67.28,68360.0,60.289,60.3158,60.2084,60.2531,68360.0
2021-05-18 15:40:00,67.29,67.35,67.15,67.2,56891.0,60.2621,60.3158,60.1367,60.1815,56891.0
2021-05-18 15:50:00,67.19,67.19,67.01,67.05,176437.0,60.1725,60.1725,60.0113,60.0472,176437.0
2021-05-19 09:30:00,66.49,66.49,65.86,66.1,129316.0,59.5456,59.5456,58.9814,59.1964,129316.0
2021-05-19 09:40:00,66.08,66.1,65.57,65.62,53853.0,59.1785,59.1964,58.7217,58.7665,53853.0
2021-05-19 09:50:00,65.66,65.87,65.53,65.71,58798.0,58.8023,58.9904,58.6859,58.8471,58798.0
2021-05-19 10:00:00,65.7,65.8,65.19,65.21,52297.0,58.8382,58.9277,58.3814,58.3993,52297.0
2021-05-19 10:10:00,65.21,65.44,65.07,65.41,45317.0,58.3993,58.6053,58.274,58.5784,45317.0
2021-05-19 10:20:00,65.41,65.52,65.24,65.48,46056.0,58.5784,58.677,58.4262,58.6411,46056.0
2021-05-19 10:30:00,65.49,65.51,65.32,65.34,25278.0,58.6501,58.668,58.4978,58.5158,25278.0
2021-05-19 10:40:00,65.31,65.49,65.22,65.45,29322.0,58.4889,58.6501,58.4083,58.6143,29322.0
2021-05-19 10:50:00,65.46,65.71,65.46,65.64,25043.0,58.6232,58.8471,58.6232,58.7844,25043.0
2021-05-19 11:00:00,65.63,65.83,65.54,65.79,21282.0,58.7755,58.9546,58.6949,58.9188,21282.0
2021-05-19 11:10:00,65.79,65.83,65.68,65.68,20195.0,58.9188,58.9546,58.8202,58.8202,20195.0
2021-05-19 11:20:00,65.69,65.96,65.69,65.96,18461.0,58.8292,59.071,58.8292,59.071,18461.0
2021-05-19 11:30:00,65.98,65.98,65.78,65.78,13262.0,59.0889,59.0889,58.9098,58.9098,13262.0
2021-05-19 11:40:00,65.77,65.98,65.74,65.98,10912.0,58.9008,59.0889,58.874,59.0889,10912.0
2021-05-19 11:50:00,65.98,66.19,65.96,66.15,38957.0,59.0889,59.277,59.071,59.2412,38957.0
2021-05-19 12:00:00,66.16,66.22,66.09,66.2,18499.0,59.2501,59.3038,59.1874,59.2859,18499.0
2021-05-19 12:10:00,66.21,66.23,66.15,66.19,12887.0,59.2949,59.3128,59.2412,59.277,12887.0
2021-05-19 12:20:00,66.18,66.25,66.15,66.21,15778.0,59.268,59.3307,59.2412,59.2949,15778.0
2021-05-19 12:30:00,66.21,66.29,66.17,66.27,10280.0,59.2949,59.3665,59.2591,59.3486,10280.0
2021-05-19 12:40:00,66.28,66.32,66.26,66.31,12308.0,59.3576,59.3934,59.3397,59.3844,12308.0
2021-05-19 12:50:00,66.31,66.38,66.27,66.37,15932.0,59.3844,59.4471,59.3486,59.4382,15932.0
2021-05-19 13:00:00,66.37,66.48,66.36,66.44,10554.0,59.4382,59.5367,59.4292,59.5009,10554.0
2021-05-19 13:10:00,66.43,66.47,66.42,66.46,13743.0,59.4919,59.5277,59.483,59.5188,13743.0
2021-05-19 13:20:00,66.45,66.46,66.38,66.46,12110.0,59.5098,59.5188,59.4471,59.5188,12110.0
2021-05-19 13:30:00,66.47,66.53,66.43,66.52,21287.0,59.5277,59.5815,59.4919,59.5725,21287.0
2021-05-19 13:40:00,66.51,66.51,66.43,66.49,21657.0,59.5636,59.5636,59.4919,59.5456,21657.0
2021-05-19 13:50:00,66.49,66.56,66.47,66.52,26123.0,59.5456,59.6083,59.5277,59.5725,26123.0
2021-05-19 14:00:00,66.52,66.62,66.21,66.32,41095.0,59.5725,59.6621,59.2949,59.3934,41095.0
2021-05-19 14:10:00,66.29,66.31,66.13,66.2,50435.0,59.3665,59.3844,59.2232,59.2859,50435.0
2021-05-19 14:20:00,66.2,66.47,66.2,66.36,39659.0,59.2859,59.5277,59.2859,59.4292,39659.0
2021-05-19 14:30:00,66.36,66.46,66.16,66.2,40053.0,59.4292,59.5188,59.2501,59.2859,40053.0
2021-05-19 14:40:00,66.19,66.26,66.12,66.2,40407.0,59.277,59.3397,59.2143,59.2859,40407.0
2021-05-19 14:50:00,66.2,66.21,66.07,66.08,39956.0,59.2859,59.2949,59.1695,59.1785,39956.0
2021-05-19 15:00:00,66.06,66.13,65.97,66.11,40475.0,59.1606,59.2232,59.08,59.2053,40475.0
2021-05-19 15:10:00,66.11,66.2,66.06,66.17,42228.0,59.2053,59.2859,59.1606,59.2591,42228.0
2021-05-19 15:20:00,66.17,66.27,66.14,66.22,44806.0,59.2591,59.3486,59.2322,59.3038,44806.0
2021-05-19 15:30:00,66.23,66.33,66.2,66.29,40286.0,59.3128,59.4024,59.2859,59.3665,40286.0
2021-05-19 15:40:00,66.28,66.31,66.14,66.23,52914.0,59.3576,59.3844,59.2322,59.3128,52914.0
2021-05-19 15:50:00,66.23,66.49,66.23,66.44,189583.0,59.3128,59.5456,59.3128,59.5009,189583.0
2021-05-20 09:30:00,66.43,66.59,66.08,66.14,83753.0,59.4919,59.6352,59.1785,59.2322,83753.0
2021-05-20 09:40:00,66.14,66.34,66.01,66.18,22447.0,59.2322,59.4113,59.1158,59.268,22447.0
2021-05-20 09:50:00,66.18,66.39,66.06,66.35,16206.0,59.268,59.4561,59.1606,59.4203,16206.0
2021-05-20 10:00:00,66.36,66.4,66.16,66.16,13229.0,59.4292,59.465,59.2501,59.2501,13229.0
2021-05-20 10:10:00,66.16,66.23,66.11,66.19,12717.0,59.2501,59.3128,59.2053,59.277,12717.0
2021-05-20 10:20:00,66.19,66.22,66.1,66.17,17731.0,59.277,59.3038,59.1964,59.2591,17731.0
2021-05-20 10:30:00,66.19,66.25,66.12,66.22,21347.0,59.277,59.3307,59.2143,59.3038,21347.0
2021-05-20 10:40:00,66.23,66.35,66.21,66.24,15333.0,59.3128,59.4203,59.2949,59.3218,15333.0
2021-05-20 10:50:00,66.25,66.28,66.12,66.13,16865.0,59.3307,59.3576,59.2143,59.2232,16865.0
2021-05-20 11:00:00,66.12,66.26,66.11,66.22,13294.0,59.2143,59.3397,59.2053,59.3038,13294.0
2021-05-20 11:10:00,66.22,66.25,66.11,66.12,18441.0,59.3038,59.3307,59.2053,59.2143,18441.0
2021-05-20 11:20:00,66.12,66.13,66.0,66.04,14529.0,59.2143,59.2232,59.1068,59.1426,14529.0
2021-05-20 11:30:00,66.05,66.28,66.04,66.25,19802.0,59.1516,59.3576,59.1426,59.3307,19802.0
2021-05-20 11:40:00,66.26,66.33,66.19,66.33,15618.0,59.3397,59.4024,59.277,59.4024,15618.0
2021-05-20 11:50:00,66.33,66.35,66.21,66.22,17369.0,59.4024,59.4203,59.2949,59.3038,17369.0
2021-05-20 12:00:00,66.23,66.23,66.15,66.22,13885.0,59.3128,59.3128,59.2412,59.3038,13885.0
2021-05-20 12:10:00,66.21,66.25,66.12,66.14,15168.0,59.2949,59.3307,59.2143,59.2322,15168.0
2021-05-20 12:20:00,66.14,66.21,66.12,66.16,27211.0,59.2322,59.2949,59.2143,59.2501,27211.0
2021-05-20 12:30:00,66.17,66.24,66.11,66.12,21044.0,59.2591,59.3218,59.2053,59.2143,21044.0
2021-05-20 12:40:00,66.12,66.14,66.06,66.11,14530.0,59.2143,59.2322,59.1606,59.2053,14530.0
2021-05-20 12:50:00,66.1,66.17,66.08,66.16,11103.0,59.1964,59.2591,59.1785,59.2501,11103.0
2021-05-20 13:00:00,66.14,66.15,66.1,66.14,16126.0,59.2322,59.2412,59.1964,59.2322,16126.0
2021-05-20 13:10:00,66.14,66.19,66.11,66.16,19803.0,59.2322,59.277,59.2053,59.2501,19803.0
2021-05-20 13:20:00,66.16,66.27,66.15,66.27,15387.0,59.2501,59.3486,59.2412,59.3486,15387.0
2021-05-20 13:30:00,66.28,66.33,66.25,66.27,20019.0,59.3576,59.4024,59.3307,59.3486,20019.0
2021-05-20 13:40:00,66.26,66.28,66.22,66.25,22556.0,59.3397,59.3576,59.3038,59.3307,22556.0
2021-05-20 13:50:00,66.26,66.26,66.15,66.24,14843.0,59.3397,59.3397,59.2412,59.3218,14843.0
2021-05-20 14:00:00,66.25,66.31,66.23,66.28,23266.0,59.3307,59.3844,59.3128,59.3576,23266.0
2021-05-20 14:10:00,66.28,66.34,66.27,66.33,20689.0,59.3576,59.4113,59.3486,59.4024,20689.0
2021-05-20 14:20:00,66.33,66.37,66.27,66.34,16434.0,59.4024,59.4382,59.3486,59.4113,16434.0
2021-05-20 14:30:00,66.34,66.37,66.26,66.31,23216.0,59.4113,59.4382,59.3397,59.3844,23216.0
2021-05-20 14:40:00,66.32,66.37,66.29,66.3,21625.0,59.3934,59.4382,59.3665,59.3755,21625.0
2021-05-20 14:50:00,66.3,66.34,66.26,66.28,20366.0,59.3755,59.4113,59.3397,59.3576,20366.0
2021-05-20 15:00:00,66.27,66.32,66.24,66.26,19586.0,59.3486,59.3934,59.3218,59.3397,19586.0
2021-05-20 15:10:00,66.26,66.35,66.24,66.33,35421.0,59.3397,59.4203,59.3218,59.4024,35421.0
2021-05-20 15:20:00,66.32,66.44,66.29,66.36,42750.0,59.3934,59.5009,59.3665,59.4292,42750.0
2021-05-20 15:30:00,66.36,66.38,66.18,66.26,233478.0,59.4292,59.4471,59.268,59.3397,233478.0
2021-05-20 15:40:00,66.26,66.32,66.18,66.19,99563.0,59.3397,59.3934,59.268,59.277,99563.0
2021-05-20 15:50:00,66.19,66.26,66.03,66.15,299166.0,59.277,59.3397,59.1337,59.2412,299166.0
2021-05-21 09:30:00,66.44,66.83,66.31,66.8,122342.0,59.5009,59.8501,59.3844,59.8233,122342.0
2021-05-21 09:40:00,66.85,67.21,66.76,67.21,51670.0,59.868,60.1904,59.7874,60.1904,51670.0
2021-05-21 09:50:00,67.22,67.28,67.11,67.18,30488.0,60.1994,60.2531,60.1009,60.1636,30488.0
2021-05-21 10:00:00,67.17,67.17,66.96,67.13,29598.0,60.1546,60.1546,59.9666,60.1188,29598.0
2021-05-21 10:10:00,67.14,67.32,67.14,67.24,28651.0,60.1278,60.289,60.1278,60.2173,28651.0
2021-05-21 10:20:00,67.23,67.26,67.12,67.17,15812.0,60.2084,60.2352,60.1098,60.1546,15812.0
2021-05-21 10:30:00,67.16,67.26,67.08,67.11,17874.0,60.1457,60.2352,60.074,60.1009,17874.0
2021-05-21 10:40:00,67.11,67.19,67.07,67.19,15572.0,60.1009,60.1725,60.0651,60.1725,15572.0
2021-05-21 10:50:00,67.21,67.26,67.17,67.24,11808.0,60.1904,60.2352,60.1546,60.2173,11808.0
2021-05-21 11:00:00,67.24,67.39,67.24,67.39,18274.0,60.2173,60.3517,60.2173,60.3517,18274.0
2021-05-21 11:10:00,67.41,67.44,67.3,67.3,44223.0,60.3696,60.3964,60.271,60.271,44223.0
2021-05-21 11:20:00,67.3,67.41,67.29,67.36,22949.0,60.271,60.3696,60.2621,60.3248,22949.0
2021-05-21 11:30:00,67.37,67.38,67.25,67.31,47684.0,60.3337,60.3427,60.2263,60.28,47684.0
2021-05-21 11:40:00,67.32,67.32,67.15,67.15,25174.0,60.289,60.289,60.1367,60.1367,25174.0
2021-05-21 11:50:00,67.15,67.16,67.02,67.06,18209.0,60.1367,60.1457,60.0203,60.0561,18209.0
2021-05-21 12:00:00,67.06,67.1,66.91,66.92,23751.0,60.0561,60.0919,59.9218,59.9307,23751.0
2021-05-21 12:10:00,66.91,67.07,66.91,67.0,13446.0,59.9218,60.0651,59.9218,60.0024,13446.0
2021-05-21 12:20:00,66.99,67.01,66.92,66.94,8739.0,59.9934,60.0113,59.9307,59.9486,8739.0
2021-05-21 12:30:00,66.93,66.97,66.88,66.91,11505.0,59.9397,59.9755,59.8949,59.9218,11505.0
2021-05-21 12:40:00,66.91,66.98,66.81,66.83,21209.0,59.9218,59.9845,59.8322,59.8501,21209.0
2021-05-21 12:50:00,66.82,66.84,66.71,66.75,15447.0,59.8412,59.8591,59.7427,59.7785,15447.0
2021-05-21 13:00:00,66.75,66.84,66.73,66.83,12991.0,59.7785,59.8591,59.7606,59.8501,12991.0
2021-05-21 13:10:00,66.82,66.84,66.78,66.81,11214.0,59.8412,59.8591,59.8054,59.8322,11214.0
2021-05-21 13:20:00,66.81,66.9,66.79,66.89,13008.0,59.8322,59.9128,59.8143,59.9039,13008.0
2021-05-21 13:30:00,66.88,66.98,66.88,66.97,19575.0,59.8949,59.9845,59.8949,59.9755,19575.0
2021-05-21 13:40:00,66.97,66.98,66.87,66.9,15221.0,59.9755,59.9845,59.886,59.9128,15221.0
2021-05-21 13:50:00,66.9,66.97,66.89,66.96,12302.0,59.9128,59.9755,59.9039,59.9666,12302.0
2021-05-21 14:00:00,66.96,66.97,66.87,66.95,16227.0,59.9666,59.9755,59.886,59.9576,16227.0
2021-05-21 14:10:00,66.95,67.08,66.93,67.08,10843.0,59.9576,60.074,59.9397,60.074,10843.0
2021-05-21 14:20:00,67.07,67.07,67.0,67.01,19996.0,60.0651,60.0651,60.0024,60.0113,19996.0
2021-05-21 14:30:00,67.01,67.09,66.95,66.99,33986.0,60.0113,60.083,59.9576,59.9934,33986.0
2021-05-21 14:40:00,66.99,67.04,66.96,67.03,17366.0,59.9934,60.0382,59.9666,60.0292,17366.0
2021-05-21 14:50:00,67.04,67.16,67.04,67.12,23903.0,60.0382,60.1457,60.0382,60.1098,23903.0
2021-05-21 15:00:00,67.12,67.12,67.03,67.06,25425.0,60.1098,60.1098,60.0292,60.0561,25425.0
2021-05-21 15:10:00,67.04,67.12,67.04,67.11,23078.0,60.0382,60.1098,60.0382,60.1009,23078.0
2021-05-21 15:20:00,67.12,67.14,67.02,67.03,48160.0,60.1098,60.1278,60.0203,60.0292,48160.0
2021-05-21 15:30:00,67.05,67.08,66.97,66.97,59851.0,60.0472,60.074,59.9755,59.9755,59851.0
2021-05-21 15:40:00,66.98,67.01,66.86,67.01,88485.0,59.9845,60.0113,59.877,60.0113,88485.0
2021-05-21 15:50:00,66.99,67.11,66.95,66.97,271837.0,59.9934,60.1009,59.9576,59.9755,271837.0
2021-05-24 09:30:00,67.05,67.16,66.75,66.82,82573.0,60.0472,60.1457,59.7785,59.8412,82573.0
2021-05-24 09:40:00,66.79,66.95,66.58,66.92,31418.0,59.8143,59.9576,59.6262,59.9307,31418.0
2021-05-24 09:50:00,66.9,67.0,66.75,66.82,100334.0,59.9128,60.0024,59.7785,59.8412,100334.0
2021-05-24 10:00:00,66.82,66.94,66.75,66.85,27330.0,59.8412,59.9486,59.7785,59.868,27330.0
2021-05-24 10:10:00,66.86,66.89,66.73,66.88,25195.0,59.877,59.9039,59.7606,59.8949,25195.0
2021-05-24 10:20:00,66.89,66.97,66.76,66.87,30092.0,59.9039,59.9755,59.7874,59.886,30092.0
2021-05-24 10:30:00,66.87,66.98,66.86,66.95,25836.0,59.886,59.9845,59.877,59.9576,25836.0
2021-05-24 10:40:00,66.95,67.02,66.93,66.97,28141.0,59.9576,60.0203,59.9397,59.9755,28141.0
2021-05-24 10:50:00,66.98,67.08,66.97,66.97,23347.0,59.9845,60.074,59.9755,59.9755,23347.0
2021-05-24 11:00:00,66.97,67.08,66.95,66.96,47656.0,59.9755,60.074,59.9576,59.9666,47656.0
2021-05-24 11:10:00,66.95,66.96,66.87,66.95,25128.0,59.9576,59.9666,59.886,59.9576,25128.0
2021-05-24 11:20:00,66.94,67.0,66.89,67.0,27084.0,59.9486,60.0024,59.9039,60.0024,27084.0
2021-05-24 11:30:00,66.98,66.99,66.85,66.87,27306.0,59.9845,59.9934,59.868,59.886,27306.0
2021-05-24 11:40:00,66.87,66.9,66.8,66.8,25874.0,59.886,59.9128,59.8233,59.8233,25874.0
2021-05-24 11:50:00,66.8,66.84,66.73,66.77,17140.0,59.8233,59.8591,59.7606,59.7964,17140.0
2021-05-24 12:00:00,66.76,66.82,66.74,66.8,26986.0,59.7874,59.8412,59.7695,59.8233,26986.0
2021-05-24 12:10:00,66.8,66.88,66.78,66.85,44534.0,59.8233,59.8949,59.8054,59.868,44534.0
2021-05-24 12:20:00,66.86,66.93,66.85,66.87,23581.0,59.877,59.9397,59.868,59.886,23581.0
2021-05-24 12:30:00,66.88,66.97,66.88,66.96,25129.0,59.8949,59.9755,59.8949,59.9666,25129.0
2021-05-24 12:40:00,66.95,67.04,66.93,67.0,29189.0,59.9576,60.0382,59.9397,60.0024,29189.0
2021-05-24 12:50:00,67.0,67.12,66.99,67.06,29509.0,60.0024,60.1098,59.9934,60.0561,29509.0
2021-05-24 13:00:00,67.06,67.2,67.06,67.12,24645.0,60.0561,60.1815,60.0561,60.1098,24645.0
2021-05-24 13:10:00,67.13,67.18,67.1,67.17,16765.0,60.1188,60.1636,60.0919,60.1546,16765.0
2021-05-24 13:20:00,67.17,67.18,67.09,67.15,21185.0,60.1546,60.1636,60.083,60.1367,21185.0
2021-05-24 13:30:00,67.15,67.18,67.12,67.17,21973.0,60.1367,60.1636,60.1098,60.1546,21973.0
2021-05-24 13:40:00,67.17,67.17,67.07,67.11,18052.0,60.1546,60.1546,60.0651,60.1009,18052.0
2021-05-24 13:50:00,67.1,67.13,67.05,67.1,21663.0,60.0919,60.1188,60.0472,60.0919,21663.0
2021-05-24 14:00:00,67.1,67.12,67.05,67.06,23127.0,60.0919,60.1098,60.0472,60.0561,23127.0
2021-05-24 14:10:00,67.06,67.08,67.01,67.03,26595.0,60.0561,60.074,60.0113,60.0292,26595.0
2021-05-24 14:20:00,67.03,67.09,67.0,67.04,19984.0,60.0292,60.083,60.0024,60.0382,19984.0
2021-05-24 14:30:00,67.05,67.13,67.02,67.03,71247.0,60.0472,60.1188,60.0203,60.0292,71247.0
2021-05-24 14:40:00,67.03,67.05,66.97,67.01,49060.0,60.0292,60.0472,59.9755,60.0113,49060.0
2021-05-24 14:50:00,67.0,67.0,66.92,66.95,23738.0,60.0024,60.0024,59.9307,59.9576,23738.0
2021-05-24 15:00:00,66.95,66.95,66.91,66.95,26437.0,59.9576,59.9576,59.9218,59.9576,26437.0
2021-05-24 15:10:00,66.95,66.95,66.89,66.89,28205.0,59.9576,59.9576,59.9039,59.9039,28205.0
2021-05-24 15:20:00,66.89,66.9,66.85,66.86,33755.0,59.9039,59.9128,59.868,59.877,33755.0
2021-05-24 15:30:00,66.87,66.92,66.81,66.84,59887.0,59.886,59.9307,59.8322,59.8591,59887.0
2021-05-24 15:40:00,66.84,66.88,66.78,66.8,72602.0,59.8591,59.8949,59.8054,59.8233,72602.0
2021-05-24 15:50:00,66.79,66.79,66.61,66.61,213654.0,59.8143,59.8143,59.6531,59.6531,213654.0
2021-05-25 09:30:00,66.91,66.94,66.52,66.93,80661.0,59.9218,59.9486,59.5725,59.9397,80661.0
2021-05-25 09:40:00,66.95,67.02,66.85,66.91,36771.0,59.9576,60.0203,59.868,59.9218,36771.0
2021-05-25 09:50:00,66.88,66.98,66.83,66.92,39061.0,59.8949,59.9845,59.8501,59.9307,39061.0
2021-05-25 10:00:00,66.92,66.93,66.77,66.9,20817.0,59.9307,59.9397,59.7964,59.9128,20817.0
2021-05-25 10:10:00,66.9,66.9,66.69,66.73,23667.0,59.9128,59.9128,59.7248,59.7606,23667.0
2021-05-25 10:20:00,66.74,66.81,66.71,66.78,15608.0,59.7695,59.8322,59.7427,59.8054,15608.0
2021-05-25 10:30:00,66.78,66.94,66.75,66.91,26254.0,59.8054,59.9486,59.7785,59.9218,26254.0
2021-05-25 10:40:00,66.92,67.03,66.92,66.97,18174.0,59.9307,60.0292,59.9307,59.9755,18174.0
2021-05-25 10:50:00,66.96,67.0,66.86,66.87,16933.0,59.9666,60.0024,59.877,59.886,16933.0
2021-05-25 11:00:00,66.89,66.89,66.73,66.83,18471.0,59.9039,59.9039,59.7606,59.8501,18471.0
2021-05-25 11:10:00,66.82,66.87,66.78,66.79,7321.0,59.8412,59.886,59.8054,59.8143,7321.0
2021-05-25 11:20:00,66.78,66.81,66.72,66.76,18452.0,59.8054,59.8322,59.7516,59.7874,18452.0
2021-05-25 11:30:00,66.75,66.75,66.66,66.7,10580.0,59.7785,59.7785,59.6979,59.7337,10580.0
2021-05-25 11:40:00,66.7,66.77,66.65,66.72,10874.0,59.7337,59.7964,59.6889,59.7516,10874.0
2021-05-25 11:50:00,66.69,66.75,66.68,66.74,7687.0,59.7248,59.7785,59.7158,59.7695,7687.0
2021-05-25 12:00:00,66.76,66.83,66.71,66.82,11957.0,59.7874,59.8501,59.7427,59.8412,11957.0
2021-05-25 12:10:00,66.81,66.89,66.78,66.89,8512.0,59.8322,59.9039,59.8054,59.9039,8512.0
2021-05-25 12:20:00,66.88,66.93,66.87,66.92,12697.0,59.8949,59.9397,59.886,59.9307,12697.0
2021-05-25 12:30:00,66.92,66.95,66.9,66.91,13564.0,59.9307,59.9576,59.9128,59.9218,13564.0
2021-05-25 12:40:00,66.92,67.0,66.91,66.94,10669.0,59.9307,60.0024,59.9218,59.9486,10669.0
2021-05-25 12:50:00,66.94,66.96,66.91,66.96,8041.0,59.9486,59.9666,59.9218,59.9666,8041.0
2021-05-25 13:00:00,66.96,66.96,66.86,66.9,13443.0,59.9666,59.9666,59.877,59.9128,13443.0
2021-05-25 13:10:00,66.89,66.93,66.89,66.89,9916.0,59.9039,59.9397,59.9039,59.9039,9916.0
2021-05-25 13:20:00,66.88,66.94,66.88,66.93,11404.0,59.8949,59.9486,59.8949,59.9397,11404.0
2021-05-25 13:30:00,66.94,66.96,66.9,66.95,15459.0,59.9486,59.9666,59.9128,59.9576,15459.0
2021-05-25 13:40:00,66.95,66.97,66.91,66.92,11411.0,59.9576,59.9755,59.9218,59.9307,11411.0
2021-05-25 13:50:00,66.93,66.95,66.9,66.93,14070.0,59.9397,59.9576,59.9128,59.9397,14070.0
2021-05-25 14:00:00,66.93,66.94,66.83,66.87,15797.0,59.9397,59.9486,59.8501,59.886,15797.0
2021-05-25 14:10:00,66.87,66.99,66.83,66.93,31411.0,59.886,59.9934,59.8501,59.9397,31411.0
2021-05-25 14:20:00,66.94,66.94,66.82,66.83,12417.0,59.9486,59.9486,59.8412,59.8501,12417.0
2021-05-25 14:30:00,66.82,66.9,66.81,66.89,14778.0,59.8412,59.9128,59.8322,59.9039,14778.0
2021-05-25 14:40:00,66.89,66.91,66.79,66.81,13832.0,59.9039,59.9218,59.8143,59.8322,13832.0
2021-05-25 14:50:00,66.82,66.83,66.74,66.74,25974.0,59.8412,59.8501,59.7695,59.7695,25974.0
2021-05-25 15:00:00,66.74,66.78,66.69,66.78,37939.0,59.7695,59.8054,59.7248,59.8054,37939.0
2021-05-25 15:10:00,66.77,66.77,66.69,66.75,21724.0,59.7964,59.7964,59.7248,59.7785,21724.0
2021-05-25 15:20:00,66.75,66.81,66.72,66.72,23250.0,59.7785,59.8322,59.7516,59.7516,23250.0
2021-05-25 15:30:00,66.71,66.79,66.69,66.78,27830.0,59.7427,59.8143,59.7248,59.8054,27830.0
2021-05-25 15:40:00,66.78,66.82,66.76,66.76,32718.0,59.8054,59.8412,59.7874,59.7874,32718.0
2021-05-25 15:50:00,66.77,66.78,66.56,66.6,174530.0,59.7964,59.8054,59.6083,59.6442,174530.0
2021-05-26 09:30:00,66.33,66.53,65.57,65.93,230055.0,59.4024,59.5815,58.7217,59.0441,230055.0
2021-05-26 09:40:00,65.89,65.95,65.57,65.77,112461.0,59.0083,59.062,58.7217,58.9008,112461.0
2021-05-26 09:50:00,65.76,66.01,65.72,65.86,37672.0,58.8919,59.1158,58.8561,58.9814,37672.0
2021-05-26 10:00:00,65.87,66.06,65.86,65.99,45901.0,58.9904,59.1606,58.9814,59.0979,45901.0
2021-05-26 10:10:00,66.0,66.06,65.93,66.03,27058.0,59.1068,59.1606,59.0441,59.1337,27058.0
2021-05-26 10:20:00,66.03,66.06,65.89,65.92,46963.0,59.1337,59.1606,59.0083,59.0352,46963.0
2021-05-26 10:30:00,65.94,65.99,65.87,65.94,22831.0,59.0531,59.0979,58.9904,59.0531,22831.0
2021-05-26 10:40:00,65.95,66.05,65.91,66.02,29792.0,59.062,59.1516,59.0262,59.1247,29792.0
2021-05-26 10:50:00,66.02,66.04,65.91,66.01,26835.0,59.1247,59.1426,59.0262,59.1158,26835.0
2021-05-26 11:00:00,66.01,66.21,66.0,66.19,43632.0,59.1158,59.2949,59.1068,59.277,43632.0
2021-05-26 11:10:00,66.2,66.3,66.17,66.3,24820.0,59.2859,59.3755,59.2591,59.3755,24820.0
2021-05-26 11:20:00,66.31,66.36,66.27,66.31,20615.0,59.3844,59.4292,59.3486,59.3844,20615.0
2021-05-26 11:30:00,66.31,66.31,66.23,66.28,38809.0,59.3844,59.3844,59.3128,59.3576,38809.0
2021-05-26 11:40:00,66.28,66.43,66.26,66.41,21684.0,59.3576,59.4919,59.3397,59.474,21684.0
2021-05-26 11:50:00,66.42,66.48,66.41,66.45,18993.0,59.483,59.5367,59.474,59.5098,18993.0
2021-05-26 12:00:00,66.45,66.52,66.4,66.52,26346.0,59.5098,59.5725,59.465,59.5725,26346.0
2021-05-26 12:10:00,66.51,66.55,66.48,66.54,12719.0,59.5636,59.5994,59.5367,59.5904,12719.0
2021-05-26 12:20:00,66.54,66.55,66.45,66.46,18128.0,59.5904,59.5994,59.5098,59.5188,18128.0
2021-05-26 12:30:00,66.47,66.47,66.41,66.44,12761.0,59.5277,59.5277,59.474,59.5009,12761.0
2021-05-26 12:40:00,66.44,66.49,66.42,66.49,16688.0,59.5009,59.5456,59.483,59.5456,16688.0
2021-05-26 12:50:00,66.48,66.56,66.48,66.52,19966.0,59.5367,59.6083,59.5367,59.5725,19966.0
2021-05-26 13:00:00,66.51,66.51,66.39,66.42,26187.0,59.5636,59.5636,59.4561,59.483,26187.0
2021-05-26 13:10:00,66.43,66.49,66.41,66.49,19371.0,59.4919,59.5456,59.474,59.5456,19371.0
2021-05-26 13:20:00,66.48,66.53,66.47,66.5,27554.0,59.5367,59.5815,59.5277,59.5546,27554.0
2021-05-26 13:30:00,66.49,66.51,66.44,66.45,35287.0,59.5456,59.5636,59.5009,59.5098,35287.0
2021-05-26 13:40:00,66.45,66.46,66.35,66.4,18633.0,59.5098,59.5188,59.4203,59.465,18633.0
2021-05-26 13:50:00,66.39,66.4,66.33,66.36,16681.0,59.4561,59.465,59.4024,59.4292,16681.0
2021-05-26 14:00:00,66.35,66.38,66.29,66.31,23205.0,59.4203,59.4471,59.3665,59.3844,23205.0
2021-05-26 14:10:00,66.31,66.34,66.2,66.22,34169.0,59.3844,59.4113,59.2859,59.3038,34169.0
2021-05-26 14:20:00,66.23,66.32,66.22,66.31,26535.0,59.3128,59.3934,59.3038,59.3844,26535.0
2021-05-26 14:30:00,66.32,66.37,66.28,66.34,26135.0,59.3934,59.4382,59.3576,59.4113,26135.0
2021-05-26 14:40:00,66.34,66.37,66.32,66.34,25446.0,59.4113,59.4382,59.3934,59.4113,25446.0
2021-05-26 14:50:00,66.34,66.38,66.28,66.33,25251.0,59.4113,59.4471,59.3576,59.4024,25251.0
2021-05-26 15:00:00,66.33,66.43,66.3,66.36,23780.0,59.4024,59.4919,59.3755,59.4292,23780.0
2021-05-26 15:10:00,66.36,66.41,66.34,66.38,20470.0,59.4292,59.474,59.4113,59.4471,20470.0
2021-05-26 15:20:00,66.39,66.49,66.38,66.47,32762.0,59.4561,59.5456,59.4471,59.5277,32762.0
2021-05-26 15:30:00,66.47,66.6,66.47,66.52,43263.0,59.5277,59.6442,59.5277,59.5725,43263.0
2021-05-26 15:40:00,66.52,66.61,66.52,66.52,46276.0,59.5725,59.6531,59.5725,59.5725,46276.0
2021-05-26 15:50:00,66.52,66.53,66.41,66.51,131607.0,59.5725,59.5815,59.474,59.5636,131607.0
2021-05-27 09:30:00,66.96,67.56,66.86,67.34,110332.0,59.9666,60.5039,59.877,60.3069,110332.0
2021-05-27 09:40:00,67.36,67.5,67.27,67.35,34483.0,60.3248,60.4502,60.2442,60.3158,34483.0
2021-05-27 09:50:00,67.34,67.41,67.24,67.26,44305.0,60.3069,60.3696,60.2173,60.2352,44305.0
2021-05-27 10:00:00,67.26,67.46,67.17,67.26,34014.0,60.2352,60.4143,60.1546,60.2352,34014.0
2021-05-27 10:10:00,67.24,67.25,67.11,67.16,44713.0,60.2173,60.2263,60.1009,60.1457,44713.0
2021-05-27 10:20:00,67.14,67.23,67.08,67.23,34211.0,60.1278,60.2084,60.074,60.2084,34211.0
2021-05-27 10:30:00,67.21,67.21,67.13,67.17,19906.0,60.1904,60.1904,60.1188,60.1546,19906.0
2021-05-27 10:40:00,67.18,67.22,67.11,67.2,18254.0,60.1636,60.1994,60.1009,60.1815,18254.0
2021-05-27 10:50:00,67.2,67.21,67.02,67.11,18216.0,60.1815,60.1904,60.0203,60.1009,18216.0
2021-05-27 11:00:00,67.09,67.09,67.01,67.04,34064.0,60.083,60.083,60.0113,60.0382,34064.0
2021-05-27 11:10:00,67.02,67.02,66.79,66.8,43231.0,60.0203,60.0203,59.8143,59.8233,43231.0
2021-05-27 11:20:00,66.81,66.82,66.69,66.69,35166.0,59.8322,59.8412,59.7248,59.7248,35166.0
2021-05-27 11:30:00,66.69,66.84,66.64,66.84,35171.0,59.7248,59.8591,59.68,59.8591,35171.0
2021-05-27 11:40:00,66.84,66.93,66.84,66.91,20004.0,59.8591,59.9397,59.8591,59.9218,20004.0
2021-05-27 11:50:00,66.91,66.92,66.83,66.84,20081.0,59.9218,59.9307,59.8501,59.8591,20081.0
2021-05-27 12:00:00,66.83,66.92,66.81,66.91,18621.0,59.8501,59.9307,59.8322,59.9218,18621.0
2021-05-27 12:10:00,66.9,66.9,66.8,66.81,22688.0,59.9128,59.9128,59.8233,59.8322,22688.0
2021-05-27 12:20:00,66.81,66.85,66.73,66.73,26728.0,59.8322,59.868,59.7606,59.7606,26728.0
2021-05-27 12:30:00,66.74,66.75,66.68,66.74,21982.0,59.7695,59.7785,59.7158,59.7695,21982.0
2021-05-27 12:40:00,66.75,66.81,66.71,66.72,21075.0,59.7785,59.8322,59.7427,59.7516,21075.0
2021-05-27 12:50:00,66.73,66.78,66.71,66.73,39362.0,59.7606,59.8054,59.7427,59.7606,39362.0
2021-05-27 13:00:00,66.74,66.79,66.72,66.76,17737.0,59.7695,59.8143,59.7516,59.7874,17737.0
2021-05-27 13:10:00,66.76,66.77,66.68,66.68,49115.0,59.7874,59.7964,59.7158,59.7158,49115.0
2021-05-27 13:20:00,66.67,66.8,66.65,66.74,23825.0,59.7068,59.8233,59.6889,59.7695,23825.0
2021-05-27 13:30:00,66.73,66.74,66.64,66.69,31378.0,59.7606,59.7695,59.68,59.7248,31378.0
2021-05-27 13:40:00,66.7,66.7,66.62,66.66,21976.0,59.7337,59.7337,59.6621,59.6979,21976.0
2021-05-27 13:50:00,66.67,66.72,66.66,66.69,44716.0,59.7068,59.7516,59.6979,59.7248,44716.0
2021-05-27 14:00:00,66.69,66.69,66.61,66.66,20602.0,59.7248,59.7248,59.6531,59.6979,20602.0
2021-05-27 14:10:00,66.65,66.71,66.61,66.61,32792.0,59.6889,59.7427,59.6531,59.6531,32792.0
2021-05-27 14:20:00,66.62,66.62,66.58,66.61,20286.0,59.6621,59.6621,59.6262,59.6531,20286.0
2021-05-27 14:30:00,66.62,66.64,66.55,66.59,20862.0,59.6621,59.68,59.5994,59.6352,20862.0
2021-05-27 14:40:00,66.58,66.63,66.54,66.59,30095.0,59.6262,59.671,59.5904,59.6352,30095.0
2021-05-27 14:50:00,66.58,66.64,66.47,66.63,66865.0,59.6262,59.68,59.5277,59.671,66865.0
2021-05-27 15:00:00,66.6,66.65,66.55,66.64,33766.0,59.6442,59.6889,59.5994,59.68,33766.0
2021-05-27 15:10:00,66.64,66.67,66.62,66.66,31597.0,59.68,59.7068,59.6621,59.6979,31597.0
2021-05-27 15:20:00,66.65,66.66,66.61,66.62,36257.0,59.6889,59.6979,59.6531,59.6621,36257.0
2021-05-27 15:30:00,66.62,66.66,66.58,66.59,63705.0,59.6621,59.6979,59.6262,59.6352,63705.0
2021-05-27 15:40:00,66.6,66.65,66.58,66.58,84963.0,59.6442,59.6889,59.6262,59.6262,84963.0
2021-05-27 15:50:00,66.61,66.69,66.59,66.6,351858.0,59.6531,59.7248,59.6352,59.6442,351858.0
2021-05-28 09:30:00,66.91,66.91,66.49,66.72,96492.0,59.9218,59.9218,59.5456,59.7516,96492.0
2021-05-28 09:40:00,66.73,66.73,66.59,66.64,21511.0,59.7606,59.7606,59.6352,59.68,21511.0
2021-05-28 09:50:00,66.67,66.85,66.65,66.85,23325.0,59.7068,59.868,59.6889,59.868,23325.0
2021-05-28 10:00:00,66.83,66.84,66.5,66.53,19703.0,59.8501,59.8591,59.5546,59.5815,19703.0
2021-05-28 10:10:00,66.55,66.56,66.43,66.48,17074.0,59.5994,59.6083,59.4919,59.5367,17074.0
2021-05-28 10:20:00,66.48,66.62,66.46,66.61,12421.0,59.5367,59.6621,59.5188,59.6531,12421.0
2021-05-28 10:30:00,66.6,66.69,66.56,66.61,25166.0,59.6442,59.7248,59.6083,59.6531,25166.0
2021-05-28 10:40:00,66.61,66.66,66.51,66.62,14240.0,59.6531,59.6979,59.5636,59.6621,14240.0
2021-05-28 10:50:00,66.63,66.69,66.61,66.66,10662.0,59.671,59.7248,59.6531,59.6979,10662.0
2021-05-28 11:00:00,66.65,66.75,66.65,66.66,15946.0,59.6889,59.7785,59.6889,59.6979,15946.0
2021-05-28 11:10:00,66.65,66.66,66.55,66.62,39088.0,59.6889,59.6979,59.5994,59.6621,39088.0
2021-05-28 11:20:00,66.61,66.65,66.57,66.58,26541.0,59.6531,59.6889,59.6173,59.6262,26541.0
2021-05-28 11:30:00,66.58,66.68,66.57,66.66,26334.0,59.6262,59.7158,59.6173,59.6979,26334.0
2021-05-28 11:40:00,66.65,66.69,66.55,66.68,24668.0,59.6889,59.7248,59.5994,59.7158,24668.0
2021-05-28 11:50:00,66.67,66.7,66.65,66.65,13325.0,59.7068,59.7337,59.6889,59.6889,13325.0
2021-05-28 12:00:00,66.64,66.69,66.61,66.66,11364.0,59.68,59.7248,59.6531,59.6979,11364.0
2021-05-28 12:10:00,66.67,66.71,66.66,66.7,13397.0,59.7068,59.7427,59.6979,59.7337,13397.0
2021-05-28 12:20:00,66.71,66.76,66.69,66.73,13094.0,59.7427,59.7874,59.7248,59.7606,13094.0
2021-05-28 12:30:00,66.72,66.74,66.67,66.69,9513.0,59.7516,59.7695,59.7068,59.7248,9513.0
2021-05-28 12:40:00,66.69,66.69,66.62,66.65,19246.0,59.7248,59.7248,59.6621,59.6889,19246.0
2021-05-28 12:50:00,66.64,66.64,66.57,66.58,13349.0,59.68,59.68,59.6173,59.6262,13349.0
2021-05-28 13:00:00,66.58,66.63,66.57,66.63,13518.0,59.6262,59.671,59.6173,59.671,13518.0
2021-05-28 13:10:00,66.63,66.71,66.6,66.7,22023.0,59.671,59.7427,59.6442,59.7337,22023.0
2021-05-28 13:20:00,66.71,66.77,66.7,66.77,12865.0,59.7427,59.7964,59.7337,59.7964,12865.0
2021-05-28 13:30:00,66.76,66.78,66.72,66.77,13346.0,59.7874,59.8054,59.7516,59.7964,13346.0
2021-05-28 13:40:00,66.78,66.87,66.77,66.81,22469.0,59.8054,59.886,59.7964,59.8322,22469.0
2021-05-28 13:50:00,66.8,66.82,66.76,66.8,15402.0,59.8233,59.8412,59.7874,59.8233,15402.0
2021-05-28 14:00:00,66.8,66.82,66.76,66.81,18782.0,59.8233,59.8412,59.7874,59.8322,18782.0
2021-05-28 14:10:00,66.81,66.82,66.76,66.81,18019.0,59.8322,59.8412,59.7874,59.8322,18019.0
2021-05-28 14:20:00,66.8,66.84,66.78,66.82,18791.0,59.8233,59.8591,59.8054,59.8412,18791.0
2021-05-28 14:30:00,66.83,66.84,66.76,66.78,15495.0,59.8501,59.8591,59.7874,59.8054,15495.0
2021-05-28 14:40:00,66.78,66.81,66.76,66.77,13136.0,59.8054,59.8322,59.7874,59.7964,13136.0
2021-05-28 14:50:00,66.76,66.79,66.73,66.73,19473.0,59.7874,59.8143,59.7606,59.7606,19473.0
2021-05-28 15:00:00,66.73,66.78,66.73,66.73,23355.0,59.7606,59.8054,59.7606,59.7606,23355.0
2021-05-28 15:10:00,66.73,66.74,66.67,66.69,32661.0,59.7606,59.7695,59.7068,59.7248,32661.0
2021-05-28 15:20:00,66.69,66.72,66.62,66.63,39741.0,59.7248,59.7516,59.6621,59.671,39741.0
2021-05-28 15:30:00,66.62,66.68,66.58,66.66,67671.0,59.6621,59.7158,59.6262,59.6979,67671.0
2021-05-28 15:40:00,66.65,66.75,66.63,66.72,73950.0,59.6889,59.7785,59.671,59.7516,73950.0
2021-05-28 15:50:00,66.73,66.76,66.51,66.54,301079.0,59.7606,59.7874,59.5636,59.5904,301079.0
2021-06-01 09:30:00,67.15,67.81,67.03,67.62,146624.0,60.1367,60.7278,60.0292,60.5576,146624.0
2021-06-01 09:40:00,67.65,68.1,67.48,67.97,109704.0,60.5845,60.9875,60.4323,60.8711,109704.0
2021-06-01 09:50:00,68.0,68.11,67.97,68.04,71799.0,60.8979,60.9965,60.8711,60.9338,71799.0
2021-06-01 10:00:00,68.05,68.22,68.05,68.14,104891.0,60.9427,61.095,60.9427,61.0233,104891.0
2021-06-01 10:10:00,68.14,68.14,67.96,68.02,54858.0,61.0233,61.0233,60.8621,60.9159,54858.0
2021-06-01 10:20:00,68.01,68.03,67.69,67.73,41115.0,60.9069,60.9248,60.6203,60.6561,41115.0
2021-06-01 10:30:00,67.72,67.88,67.7,67.73,42431.0,60.6472,60.7905,60.6293,60.6561,42431.0
2021-06-01 10:40:00,67.73,67.89,67.73,67.76,44344.0,60.6561,60.7994,60.6561,60.683,44344.0
2021-06-01 10:50:00,67.75,67.9,67.74,67.82,38349.0,60.6741,60.8084,60.6651,60.7367,38349.0
2021-06-01 11:00:00,67.82,67.86,67.76,67.76,24500.0,60.7367,60.7726,60.683,60.683,24500.0
2021-06-01 11:10:00,67.75,67.81,67.67,67.76,45487.0,60.6741,60.7278,60.6024,60.683,45487.0
2021-06-01 11:20:00,67.75,67.83,67.74,67.8,62280.0,60.6741,60.7457,60.6651,60.7188,62280.0
2021-06-01 11:30:00,67.8,67.8,67.72,67.75,32168.0,60.7188,60.7188,60.6472,60.6741,32168.0
2021-06-01 11:40:00,67.76,67.78,67.61,67.69,37978.0,60.683,60.7009,60.5487,60.6203,37978.0
2021-06-01 11:50:00,67.69,67.77,67.64,67.74,22693.0,60.6203,60.692,60.5755,60.6651,22693.0
2021-06-01 12:00:00,67.74,67.74,67.65,67.68,16748.0,60.6651,60.6651,60.5845,60.6114,16748.0
2021-06-01 12:10:00,67.68,67.69,67.58,67.6,16111.0,60.6114,60.6203,60.5218,60.5397,16111.0
2021-06-01 12:20:00,67.61,67.7,67.58,67.67,18937.0,60.5487,60.6293,60.5218,60.6024,18937.0
2021-06-01 12:30:00,67.67,67.7,67.64,67.7,11109.0,60.6024,60.6293,60.5755,60.6293,11109.0
2021-06-01 12:40:00,67.7,67.72,67.66,67.72,24556.0,60.6293,60.6472,60.5935,60.6472,24556.0
2021-06-01 12:50:00,67.71,67.73,67.67,67.72,19765.0,60.6382,60.6561,60.6024,60.6472,19765.0
2021-06-01 13:00:00,67.72,67.72,67.63,67.68,14480.0,60.6472,60.6472,60.5666,60.6114,14480.0
2021-06-01 13:10:00,67.67,67.71,67.64,67.66,13933.0,60.6024,60.6382,60.5755,60.5935,13933.0
2021-06-01 13:20:00,67.66,67.67,67.49,67.52,32089.0,60.5935,60.6024,60.4412,60.4681,32089.0
2021-06-01 13:30:00,67.52,67.62,67.51,67.61,14294.0,60.4681,60.5576,60.4591,60.5487,14294.0
2021-06-01 13:40:00,67.6,67.6,67.47,67.52,31468.0,60.5397,60.5397,60.4233,60.4681,31468.0
2021-06-01 13:50:00,67.51,67.6,67.51,67.58,15315.0,60.4591,60.5397,60.4591,60.5218,15315.0
2021-06-01 14:00:00,67.59,67.7,67.57,67.68,52851.0,60.5308,60.6293,60.5129,60.6114,52851.0
2021-06-01 14:10:00,67.67,67.68,67.64,67.65,12128.0,60.6024,60.6114,60.5755,60.5845,12128.0
2021-06-01 14:20:00,67.66,67.68,67.63,67.67,17724.0,60.5935,60.6114,60.5666,60.6024,17724.0
2021-06-01 14:30:00,67.68,67.76,67.67,67.74,29660.0,60.6114,60.683,60.6024,60.6651,29660.0
2021-06-01 14:40:00,67.75,67.76,67.7,67.74,19860.0,60.6741,60.683,60.6293,60.6651,19860.0
2021-06-01 14:50:00,67.75,67.8,67.73,67.78,36208.0,60.6741,60.7188,60.6561,60.7009,36208.0
2021-06-01 15:00:00,67.78,67.78,67.72,67.76,34168.0,60.7009,60.7009,60.6472,60.683,34168.0
2021-06-01 15:10:00,67.75,67.77,67.74,67.75,28096.0,60.6741,60.692,60.6651,60.6741,28096.0
2021-06-01 15:20:00,67.75,67.8,67.74,67.8,46492.0,60.6741,60.7188,60.6651,60.7188,46492.0
2021-06-01 15:30:00,67.8,67.81,67.75,67.76,58433.0,60.7188,60.7278,60.6741,60.683,58433.0
2021-06-01 15:40:00,67.77,67.97,67.76,67.97,77694.0,60.692,60.8711,60.683,60.8711,77694.0
2021-06-01 15:50:00,68.0,68.0,67.85,67.92,217472.0,60.8979,60.8979,60.7636,60.8263,217472.0
2021-06-02 09:30:00,68.22,68.23,67.51,67.53,76036.0,61.095,61.1039,60.4591,60.477,76036.0
2021-06-02 09:40:00,67.53,67.59,67.42,67.59,33651.0,60.477,60.5308,60.3785,60.5308,33651.0
2021-06-02 09:50:00,67.57,67.62,67.5,67.57,16946.0,60.5129,60.5576,60.4502,60.5129,16946.0
2021-06-02 10:00:00,67.6,67.78,67.6,67.69,16377.0,60.5397,60.7009,60.5397,60.6203,16377.0
2021-06-02 10:10:00,67.69,67.79,67.59,67.61,37214.0,60.6203,60.7099,60.5308,60.5487,37214.0
2021-06-02 10:20:00,67.6,67.75,67.59,67.71,30135.0,60.5397,60.6741,60.5308,60.6382,30135.0
2021-06-02 10:30:00,67.72,67.82,67.62,67.69,27794.0,60.6472,60.7367,60.5576,60.6203,27794.0
2021-06-02 10:40:00,67.7,67.79,67.66,67.69,19935.0,60.6293,60.7099,60.5935,60.6203,19935.0
2021-06-02 10:50:00,67.71,67.84,67.71,67.84,19942.0,60.6382,60.7547,60.6382,60.7547,19942.0
2021-06-02 11:00:00,67.84,67.96,67.78,67.89,72147.0,60.7547,60.8621,60.7009,60.7994,72147.0
2021-06-02 11:10:00,67.89,68.01,67.83,68.01,27626.0,60.7994,60.9069,60.7457,60.9069,27626.0
2021-06-02 11:20:00,68.0,68.03,67.94,67.97,18388.0,60.8979,60.9248,60.8442,60.8711,18388.0
2021-06-02 11:30:00,67.98,68.04,67.93,67.94,20654.0,60.88,60.9338,60.8353,60.8442,20654.0
2021-06-02 11:40:00,67.94,68.02,67.92,67.96,17165.0,60.8442,60.9159,60.8263,60.8621,17165.0
2021-06-02 11:50:00,67.96,67.96,67.87,67.88,25224.0,60.8621,60.8621,60.7815,60.7905,25224.0
2021-06-02 12:00:00,67.88,67.97,67.87,67.96,19028.0,60.7905,60.8711,60.7815,60.8621,19028.0
2021-06-02 12:10:00,67.96,67.97,67.93,67.96,16397.0,60.8621,60.8711,60.8353,60.8621,16397.0
2021-06-02 12:20:00,67.97,67.97,67.92,67.93,20526.0,60.8711,60.8711,60.8263,60.8353,20526.0
2021-06-02 12:30:00,67.92,67.97,67.89,67.95,20625.0,60.8263,60.8711,60.7994,60.8532,20625.0
2021-06-02 12:40:00,67.96,67.98,67.92,67.96,19571.0,60.8621,60.88,60.8263,60.8621,19571.0
2021-06-02 12:50:00,67.97,67.99,67.91,67.91,19522.0,60.8711,60.889,60.8173,60.8173,19522.0
2021-06-02 13:00:00,67.92,67.98,67.91,67.96,18464.0,60.8263,60.88,60.8173,60.8621,18464.0
2021-06-02 13:10:00,67.96,67.96,67.9,67.92,19742.0,60.8621,60.8621,60.8084,60.8263,19742.0
2021-06-02 13:20:00,67.92,67.95,67.88,67.9,20866.0,60.8263,60.8532,60.7905,60.8084,20866.0
2021-06-02 13:30:00,67.9,67.96,67.89,67.93,17310.0,60.8084,60.8621,60.7994,60.8353,17310.0
2021-06-02 13:40:00,67.94,67.97,67.88,67.95,21249.0,60.8442,60.8711,60.7905,60.8532,21249.0
2021-06-02 13:50:00,67.95,68.01,67.94,68.01,18864.0,60.8532,60.9069,60.8442,60.9069,18864.0
2021-06-02 14:00:00,68.01,68.05,67.93,67.93,28310.0,60.9069,60.9427,60.8353,60.8353,28310.0
2021-06-02 14:10:00,67.94,68.02,67.92,68.0,22254.0,60.8442,60.9159,60.8263,60.8979,22254.0
2021-06-02 14:20:00,68.0,68.03,67.98,68.0,24875.0,60.8979,60.9248,60.88,60.8979,24875.0
2021-06-02 14:30:00,68.0,68.04,67.97,67.99,18609.0,60.8979,60.9338,60.8711,60.889,18609.0
2021-06-02 14:40:00,67.99,68.1,67.99,68.1,22527.0,60.889,60.9875,60.889,60.9875,22527.0
2021-06-02 14:50:00,68.09,68.11,68.03,68.07,29348.0,60.9785,60.9965,60.9248,60.9606,29348.0
2021-06-02 15:00:00,68.06,68.13,68.04,68.05,21969.0,60.9517,61.0144,60.9338,60.9427,21969.0
2021-06-02 15:10:00,68.03,68.05,67.92,67.92,33613.0,60.9248,60.9427,60.8263,60.8263,33613.0
2021-06-02 15:20:00,67.92,67.93,67.86,67.91,31828.0,60.8263,60.8353,60.7726,60.8173,31828.0
2021-06-02 15:30:00,67.91,67.91,67.74,67.75,56062.0,60.8173,60.8173,60.6651,60.6741,56062.0
2021-06-02 15:40:00,67.75,67.8,67.69,67.78,64896.0,60.6741,60.7188,60.6203,60.7009,64896.0
2021-06-02 15:50:00,67.79,67.95,67.77,67.94,175745.0,60.7099,60.8532,60.692,60.8442,175745.0
2021-06-03 09:30:00,67.9,67.9,67.37,67.39,68279.0,60.8084,60.8084,60.3337,60.3517,68279.0
2021-06-03 09:40:00,67.4,67.47,67.16,67.17,23454.0,60.3606,60.4233,60.1457,60.1546,23454.0
2021-06-03 09:50:00,67.17,67.37,67.16,67.31,23788.0,60.1546,60.3337,60.1457,60.28,23788.0
2021-06-03 10:00:00,67.3,67.38,67.22,67.25,16117.0,60.271,60.3427,60.1994,60.2263,16117.0
2021-06-03 10:10:00,67.26,67.31,67.22,67.26,21577.0,60.2352,60.28,60.1994,60.2352,21577.0
2021-06-03 10:20:00,67.27,67.33,67.24,67.28,12647.0,60.2442,60.2979,60.2173,60.2531,12647.0
2021-06-03 10:30:00,67.28,67.47,67.28,67.35,16804.0,60.2531,60.4233,60.2531,60.3158,16804.0
2021-06-03 10:40:00,67.37,67.5,67.32,67.47,16884.0,60.3337,60.4502,60.289,60.4233,16884.0
2021-06-03 10:50:00,67.52,67.6,67.48,67.59,17667.0,60.4681,60.5397,60.4323,60.5308,17667.0
2021-06-03 11:00:00,67.58,67.69,67.51,67.68,21250.0,60.5218,60.6203,60.4591,60.6114,21250.0
2021-06-03 11:10:00,67.7,67.7,67.61,67.7,15424.0,60.6293,60.6293,60.5487,60.6293,15424.0
2021-06-03 11:20:00,67.69,67.78,67.67,67.73,38441.0,60.6203,60.7009,60.6024,60.6561,38441.0
2021-06-03 11:30:00,67.74,67.75,67.68,67.74,19635.0,60.6651,60.6741,60.6114,60.6651,19635.0
2021-06-03 11:40:00,67.73,67.88,67.73,67.83,15545.0,60.6561,60.7905,60.6561,60.7457,15545.0
2021-06-03 11:50:00,67.83,67.88,67.81,67.85,15093.0,60.7457,60.7905,60.7278,60.7636,15093.0
2021-06-03 12:00:00,67.84,67.93,67.83,67.88,18591.0,60.7547,60.8353,60.7457,60.7905,18591.0
2021-06-03 12:10:00,67.88,67.91,67.81,67.82,10580.0,60.7905,60.8173,60.7278,60.7367,10580.0
2021-06-03 12:20:00,67.82,67.83,67.73,67.77,12308.0,60.7367,60.7457,60.6561,60.692,12308.0
2021-06-03 12:30:00,67.78,67.85,67.71,67.85,16065.0,60.7009,60.7636,60.6382,60.7636,16065.0
2021-06-03 12:40:00,67.85,67.88,67.81,67.83,15746.0,60.7636,60.7905,60.7278,60.7457,15746.0
2021-06-03 12:50:00,67.83,67.87,67.79,67.85,21739.0,60.7457,60.7815,60.7099,60.7636,21739.0
2021-06-03 13:00:00,67.83,67.89,67.79,67.88,34172.0,60.7457,60.7994,60.7099,60.7905,34172.0
2021-06-03 13:10:00,67.89,67.89,67.81,67.89,21660.0,60.7994,60.7994,60.7278,60.7994,21660.0
2021-06-03 13:20:00,67.9,67.93,67.86,67.92,18301.0,60.8084,60.8353,60.7726,60.8263,18301.0
2021-06-03 13:30:00,67.92,67.95,67.87,67.9,14104.0,60.8263,60.8532,60.7815,60.8084,14104.0
2021-06-03 13:40:00,67.89,67.93,67.88,67.9,10488.0,60.7994,60.8353,60.7905,60.8084,10488.0
2021-06-03 13:50:00,67.91,67.93,67.87,67.88,9263.0,60.8173,60.8353,60.7815,60.7905,9263.0
2021-06-03 14:00:00,67.89,67.89,67.82,67.83,18366.0,60.7994,60.7994,60.7367,60.7457,18366.0
2021-06-03 14:10:00,67.82,67.84,67.76,67.79,15929.0,60.7367,60.7547,60.683,60.7099,15929.0
2021-06-03 14:20:00,67.79,67.79,67.74,67.78,20543.0,60.7099,60.7099,60.6651,60.7009,20543.0
2021-06-03 14:30:00,67.78,67.84,67.77,67.8,17370.0,60.7009,60.7547,60.692,60.7188,17370.0
2021-06-03 14:40:00,67.79,67.84,67.78,67.83,12904.0,60.7099,60.7547,60.7009,60.7457,12904.0
2021-06-03 14:50:00,67.83,67.85,67.8,67.81,13366.0,60.7457,60.7636,60.7188,60.7278,13366.0
2021-06-03 15:00:00,67.82,67.85,67.76,67.79,14232.0,60.7367,60.7636,60.683,60.7099,14232.0
2021-06-03 15:10:00,67.78,67.85,67.77,67.8,21713.0,60.7009,60.7636,60.692,60.7188,21713.0
2021-06-03 15:20:00,67.79,67.84,67.77,67.84,21400.0,60.7099,60.7547,60.692,60.7547,21400.0
2021-06-03 15:30:00,67.85,68.06,67.83,68.06,42961.0,60.7636,60.9517,60.7457,60.9517,42961.0
2021-06-03 15:40:00,68.06,68.1,68.03,68.04,57795.0,60.9517,60.9875,60.9248,60.9338,57795.0
2021-06-03 15:50:00,68.05,68.31,68.05,68.25,277397.0,60.9427,61.1756,60.9427,61.1218,277397.0
2021-06-04 09:30:00,68.47,68.95,68.42,68.85,108183.0,61.3189,61.7487,61.2741,61.6592,108183.0
2021-06-04 09:40:00,68.85,68.98,68.56,68.56,46256.0,61.6592,61.7756,61.3995,61.3995,46256.0
2021-06-04 09:50:00,68.51,68.51,68.35,68.48,28784.0,61.3547,61.3547,61.2114,61.3278,28784.0
2021-06-04 10:00:00,68.48,68.61,68.38,68.56,38726.0,61.3278,61.4442,61.2383,61.3995,38726.0
2021-06-04 10:10:00,68.55,68.57,68.4,68.52,17582.0,61.3905,61.4084,61.2562,61.3636,17582.0
2021-06-04 10:20:00,68.52,68.56,68.41,68.53,24546.0,61.3636,61.3995,61.2651,61.3726,24546.0
2021-06-04 10:30:00,68.55,68.62,68.5,68.59,19232.0,61.3905,61.4532,61.3457,61.4263,19232.0
2021-06-04 10:40:00,68.6,68.74,68.59,68.74,31333.0,61.4353,61.5607,61.4263,61.5607,31333.0
2021-06-04 10:50:00,68.72,68.79,68.7,68.74,19368.0,61.5427,61.6054,61.5248,61.5607,19368.0
2021-06-04 11:00:00,68.74,68.81,68.66,68.67,44271.0,61.5607,61.6233,61.489,61.498,44271.0
2021-06-04 11:10:00,68.66,68.75,68.62,68.62,17124.0,61.489,61.5696,61.4532,61.4532,17124.0
2021-06-04 11:20:00,68.62,68.63,68.53,68.59,26129.0,61.4532,61.4621,61.3726,61.4263,26129.0
2021-06-04 11:30:00,68.59,68.63,68.54,68.56,20195.0,61.4263,61.4621,61.3815,61.3995,20195.0
2021-06-04 11:40:00,68.56,68.57,68.47,68.48,20046.0,61.3995,61.4084,61.3189,61.3278,20046.0
2021-06-04 11:50:00,68.46,68.46,68.39,68.43,20362.0,61.3099,61.3099,61.2472,61.283,20362.0
2021-06-04 12:00:00,68.42,68.52,68.42,68.49,17955.0,61.2741,61.3636,61.2741,61.3368,17955.0
2021-06-04 12:10:00,68.5,68.54,68.48,68.48,14377.0,61.3457,61.3815,61.3278,61.3278,14377.0
2021-06-04 12:20:00,68.48,68.48,68.44,68.47,12753.0,61.3278,61.3278,61.292,61.3189,12753.0
2021-06-04 12:30:00,68.48,68.52,68.47,68.51,9904.0,61.3278,61.3636,61.3189,61.3547,9904.0
2021-06-04 12:40:00,68.51,68.54,68.46,68.52,14050.0,61.3547,61.3815,61.3099,61.3636,14050.0
2021-06-04 12:50:00,68.52,68.55,68.5,68.51,19101.0,61.3636,61.3905,61.3457,61.3547,19101.0
2021-06-04 13:00:00,68.52,68.57,68.52,68.54,20194.0,61.3636,61.4084,61.3636,61.3815,20194.0
2021-06-04 13:10:00,68.53,68.56,68.51,68.52,24149.0,61.3726,61.3995,61.3547,61.3636,24149.0
2021-06-04 13:20:00,68.51,68.55,68.5,68.53,12264.0,61.3547,61.3905,61.3457,61.3726,12264.0
2021-06-04 13:30:00,68.52,68.56,68.49,68.55,11885.0,61.3636,61.3995,61.3368,61.3905,11885.0
2021-06-04 13:40:00,68.56,68.59,68.55,68.57,10114.0,61.3995,61.4263,61.3905,61.4084,10114.0
2021-06-04 13:50:00,68.56,68.57,68.52,68.53,10043.0,61.3995,61.4084,61.3636,61.3726,10043.0
2021-06-04 14:00:00,68.54,68.56,68.53,68.56,10954.0,61.3815,61.3995,61.3726,61.3995,10954.0
2021-06-04 14:10:00,68.56,68.57,68.52,68.53,12853.0,61.3995,61.4084,61.3636,61.3726,12853.0
2021-06-04 14:20:00,68.53,68.59,68.53,68.57,11860.0,61.3726,61.4263,61.3726,61.4084,11860.0
2021-06-04 14:30:00,68.57,68.67,68.55,68.67,11459.0,61.4084,61.498,61.3905,61.498,11459.0
2021-06-04 14:40:00,68.66,68.67,68.59,68.59,7798.0,61.489,61.498,61.4263,61.4263,7798.0
2021-06-04 14:50:00,68.59,68.61,68.56,68.61,12940.0,61.4263,61.4442,61.3995,61.4442,12940.0
2021-06-04 15:00:00,68.61,68.63,68.59,68.62,14904.0,61.4442,61.4621,61.4263,61.4532,14904.0
2021-06-04 15:10:00,68.62,68.74,68.62,68.71,23979.0,61.4532,61.5607,61.4532,61.5338,23979.0
2021-06-04 15:20:00,68.7,68.72,68.64,68.67,22979.0,61.5248,61.5427,61.4711,61.498,22979.0
2021-06-04 15:30:00,68.67,68.68,68.61,68.61,32025.0,61.498,61.5069,61.4442,61.4442,32025.0
2021-06-04 15:40:00,68.62,68.72,68.61,68.72,67741.0,61.4532,61.5427,61.4442,61.5427,67741.0
2021-06-04 15:50:00,68.72,68.79,68.68,68.76,158058.0,61.5427,61.6054,61.5069,61.5786,158058.0
2021-06-07 09:30:00,68.9,69.22,68.77,69.22,84891.0,61.7039,61.9905,61.5875,61.9905,84891.0
2021-06-07 09:40:00,69.19,69.3,69.04,69.09,37027.0,61.9637,62.0622,61.8293,61.8741,37027.0
2021-06-07 09:50:00,69.09,69.11,68.91,68.94,20730.0,61.8741,61.892,61.7129,61.7398,20730.0
2021-06-07 10:00:00,68.93,68.95,68.83,68.89,27575.0,61.7308,61.7487,61.6413,61.695,27575.0
2021-06-07 10:10:00,68.91,68.94,68.74,68.91,25311.0,61.7129,61.7398,61.5607,61.7129,25311.0
2021-06-07 10:20:00,68.89,68.96,68.79,68.8,13493.0,61.695,61.7577,61.6054,61.6144,13493.0
2021-06-07 10:30:00,68.79,68.8,68.67,68.78,30471.0,61.6054,61.6144,61.498,61.5965,30471.0
2021-06-07 10:40:00,68.79,68.85,68.73,68.73,15720.0,61.6054,61.6592,61.5517,61.5517,15720.0
2021-06-07 10:50:00,68.72,68.79,68.66,68.71,58443.0,61.5427,61.6054,61.489,61.5338,58443.0
2021-06-07 11:00:00,68.73,68.77,68.62,68.62,21845.0,61.5517,61.5875,61.4532,61.4532,21845.0
2021-06-07 11:10:00,68.64,68.67,68.61,68.62,17249.0,61.4711,61.498,61.4442,61.4532,17249.0
2021-06-07 11:20:00,68.61,68.61,68.52,68.58,10861.0,61.4442,61.4442,61.3636,61.4174,10861.0
2021-06-07 11:30:00,68.6,68.63,68.48,68.52,13822.0,61.4353,61.4621,61.3278,61.3636,13822.0
2021-06-07 11:40:00,68.5,68.56,68.49,68.56,12043.0,61.3457,61.3995,61.3368,61.3995,12043.0
2021-06-07 11:50:00,68.54,68.58,68.46,68.55,10154.0,61.3815,61.4174,61.3099,61.3905,10154.0
2021-06-07 12:00:00,68.56,68.61,68.55,68.57,9072.0,61.3995,61.4442,61.3905,61.4084,9072.0
2021-06-07 12:10:00,68.58,68.64,68.55,68.58,14254.0,61.4174,61.4711,61.3905,61.4174,14254.0
2021-06-07 12:20:00,68.59,68.62,68.55,68.55,11425.0,61.4263,61.4532,61.3905,61.3905,11425.0
2021-06-07 12:30:00,68.55,68.63,68.54,68.59,48451.0,61.3905,61.4621,61.3815,61.4263,48451.0
2021-06-07 12:40:00,68.61,68.67,68.57,68.67,11504.0,61.4442,61.498,61.4084,61.498,11504.0
2021-06-07 12:50:00,68.67,68.72,68.65,68.71,10034.0,61.498,61.5427,61.4801,61.5338,10034.0
2021-06-07 13:00:00,68.7,68.72,68.65,68.69,13241.0,61.5248,61.5427,61.4801,61.5159,13241.0
2021-06-07 13:10:00,68.69,68.73,68.67,68.72,11131.0,61.5159,61.5517,61.498,61.5427,11131.0
2021-06-07 13:20:00,68.71,68.74,68.67,68.71,10509.0,61.5338,61.5607,61.498,61.5338,10509.0
2021-06-07 13:30:00,68.71,68.72,68.64,68.69,12783.0,61.5338,61.5427,61.4711,61.5159,12783.0
2021-06-07 13:40:00,68.67,68.68,68.56,68.56,17332.0,61.498,61.5069,61.3995,61.3995,17332.0
2021-06-07 13:50:00,68.56,68.59,68.55,68.56,16169.0,61.3995,61.4263,61.3905,61.3995,16169.0
2021-06-07 14:00:00,68.57,68.62,68.56,68.58,10096.0,61.4084,61.4532,61.3995,61.4174,10096.0
2021-06-07 14:10:00,68.58,68.62,68.55,68.58,14930.0,61.4174,61.4532,61.3905,61.4174,14930.0
2021-06-07 14:20:00,68.58,68.7,68.58,68.69,13069.0,61.4174,61.5248,61.4174,61.5159,13069.0
2021-06-07 14:30:00,68.68,68.79,68.67,68.77,18827.0,61.5069,61.6054,61.498,61.5875,18827.0
2021-06-07 14:40:00,68.77,68.81,68.76,68.81,11710.0,61.5875,61.6233,61.5786,61.6233,11710.0
2021-06-07 14:50:00,68.81,68.83,68.73,68.74,16151.0,61.6233,61.6413,61.5517,61.5607,16151.0
2021-06-07 15:00:00,68.74,68.76,68.68,68.7,31218.0,61.5607,61.5786,61.5069,61.5248,31218.0
2021-06-07 15:10:00,68.7,68.7,68.56,68.58,21467.0,61.5248,61.5248,61.3995,61.4174,21467.0
2021-06-07 15:20:00,68.58,68.58,68.51,68.53,31942.0,61.4174,61.4174,61.3547,61.3726,31942.0
2021-06-07 15:30:00,68.54,68.61,68.54,68.59,40631.0,61.3815,61.4442,61.3815,61.4263,40631.0
2021-06-07 15:40:00,68.59,68.6,68.52,68.56,51113.0,61.4263,61.4353,61.3636,61.3995,51113.0
2021-06-07 15:50:00,68.55,68.74,68.52,68.67,234934.0,61.3905,61.5607,61.3636,61.498,234934.0
2021-06-08 09:30:00,68.48,68.7,68.27,68.29,86717.0,61.3278,61.5248,61.1397,61.1577,86717.0
2021-06-08 09:40:00,68.26,68.27,68.1,68.23,22774.0,61.1308,61.1397,60.9875,61.1039,22774.0
2021-06-08 09:50:00,68.19,68.3,68.19,68.26,21301.0,61.0681,61.1666,61.0681,61.1308,21301.0
2021-06-08 10:00:00,68.26,68.39,68.26,68.33,18638.0,61.1308,61.2472,61.1308,61.1935,18638.0
2021-06-08 10:10:00,68.34,68.47,68.34,68.4,26709.0,61.2024,61.3189,61.2024,61.2562,26709.0
2021-06-08 10:20:00,68.4,68.5,68.39,68.48,12148.0,61.2562,61.3457,61.2472,61.3278,12148.0
2021-06-08 10:30:00,68.5,68.63,68.47,68.63,22441.0,61.3457,61.4621,61.3189,61.4621,22441.0
2021-06-08 10:40:00,68.64,68.69,68.62,68.66,14140.0,61.4711,61.5159,61.4532,61.489,14140.0
2021-06-08 10:50:00,68.66,68.81,68.66,68.78,16887.0,61.489,61.6233,61.489,61.5965,16887.0
2021-06-08 11:00:00,68.79,68.88,68.74,68.88,19007.0,61.6054,61.686,61.5607,61.686,19007.0
2021-06-08 11:10:00,68.88,68.88,68.69,68.71,21028.0,61.686,61.686,61.5159,61.5338,21028.0
2021-06-08 11:20:00,68.71,68.72,68.64,68.72,23211.0,61.5338,61.5427,61.4711,61.5427,23211.0
2021-06-08 11:30:00,68.7,68.75,68.67,68.75,19065.0,61.5248,61.5696,61.498,61.5696,19065.0
2021-06-08 11:40:00,68.75,68.83,68.72,68.81,21727.0,61.5696,61.6413,61.5427,61.6233,21727.0
2021-06-08 11:50:00,68.82,68.9,68.8,68.88,33148.0,61.6323,61.7039,61.6144,61.686,33148.0
2021-06-08 12:00:00,68.88,68.92,68.82,68.85,20453.0,61.686,61.7219,61.6323,61.6592,20453.0
2021-06-08 12:10:00,68.86,68.9,68.83,68.85,14927.0,61.6681,61.7039,61.6413,61.6592,14927.0
2021-06-08 12:20:00,68.84,68.89,68.79,68.88,13303.0,61.6502,61.695,61.6054,61.686,13303.0
2021-06-08 12:30:00,68.87,68.88,68.82,68.83,14090.0,61.6771,61.686,61.6323,61.6413,14090.0
2021-06-08 12:40:00,68.83,68.84,68.74,68.78,15501.0,61.6413,61.6502,61.5607,61.5965,15501.0
2021-06-08 12:50:00,68.79,68.8,68.68,68.72,11208.0,61.6054,61.6144,61.5069,61.5427,11208.0
2021-06-08 13:00:00,68.72,68.76,68.72,68.75,11092.0,61.5427,61.5786,61.5427,61.5696,11092.0
2021-06-08 13:10:00,68.75,68.75,68.68,68.72,26624.0,61.5696,61.5696,61.5069,61.5427,26624.0
2021-06-08 13:20:00,68.72,68.76,68.71,68.73,17874.0,61.5427,61.5786,61.5338,61.5517,17874.0
2021-06-08 13:30:00,68.73,68.75,68.64,68.69,17296.0,61.5517,61.5696,61.4711,61.5159,17296.0
2021-06-08 13:40:00,68.68,68.72,68.65,68.65,15610.0,61.5069,61.5427,61.4801,61.4801,15610.0
2021-06-08 13:50:00,68.66,68.67,68.6,68.63,20820.0,61.489,61.498,61.4353,61.4621,20820.0
2021-06-08 14:00:00,68.64,68.72,68.63,68.72,10102.0,61.4711,61.5427,61.4621,61.5427,10102.0
2021-06-08 14:10:00,68.71,68.73,68.68,68.69,13142.0,61.5338,61.5517,61.5069,61.5159,13142.0
2021-06-08 14:20:00,68.69,68.73,68.69,68.72,14432.0,61.5159,61.5517,61.5159,61.5427,14432.0
2021-06-08 14:30:00,68.73,68.73,68.66,68.68,13002.0,61.5517,61.5517,61.489,61.5069,13002.0
2021-06-08 14:40:00,68.67,68.69,68.6,68.63,19208.0,61.498,61.5159,61.4353,61.4621,19208.0
2021-06-08 14:50:00,68.63,68.66,68.6,68.6,23080.0,61.4621,61.489,61.4353,61.4353,23080.0
2021-06-08 15:00:00,68.6,68.62,68.58,68.6,31245.0,61.4353,61.4532,61.4174,61.4353,31245.0
2021-06-08 15:10:00,68.59,68.71,68.59,68.7,27772.0,61.4263,61.5338,61.4263,61.5248,27772.0
2021-06-08 15:20:00,68.7,68.76,68.69,68.74,22268.0,61.5248,61.5786,61.5159,61.5607,22268.0
2021-06-08 15:30:00,68.73,68.75,68.69,68.73,32094.0,61.5517,61.5696,61.5159,61.5517,32094.0
2021-06-08 15:40:00,68.72,68.75,68.65,68.67,48405.0,61.5427,61.5696,61.4801,61.498,48405.0
2021-06-08 15:50:00,68.68,68.8,68.67,68.74,113679.0,61.5069,61.6144,61.498,61.5607,113679.0
2021-06-09 09:30:00,68.44,68.61,68.13,68.15,79583.0,61.292,61.4442,61.0144,61.0323,79583.0
2021-06-09 09:40:00,68.11,68.14,67.98,68.0,28265.0,60.9965,61.0233,60.88,60.8979,28265.0
2021-06-09 09:50:00,68.0,68.09,68.0,68.07,17427.0,60.8979,60.9785,60.8979,60.9606,17427.0
2021-06-09 10:00:00,68.07,68.21,68.05,68.18,16547.0,60.9606,61.086,60.9427,61.0591,16547.0
2021-06-09 10:10:00,68.17,68.28,68.16,68.28,18465.0,61.0502,61.1487,61.0412,61.1487,18465.0
2021-06-09 10:20:00,68.26,68.28,68.21,68.26,10050.0,61.1308,61.1487,61.086,61.1308,10050.0
2021-06-09 10:30:00,68.26,68.32,68.2,68.25,20442.0,61.1308,61.1845,61.0771,61.1218,20442.0
2021-06-09 10:40:00,68.25,68.38,68.17,68.36,12098.0,61.1218,61.2383,61.0502,61.2203,12098.0
2021-06-09 10:50:00,68.37,68.37,68.29,68.29,17152.0,61.2293,61.2293,61.1577,61.1577,17152.0
2021-06-09 11:00:00,68.28,68.35,68.28,68.34,12640.0,61.1487,61.2114,61.1487,61.2024,12640.0
2021-06-09 11:10:00,68.34,68.41,68.32,68.4,10472.0,61.2024,61.2651,61.1845,61.2562,10472.0
2021-06-09 11:20:00,68.42,68.45,68.33,68.36,13417.0,61.2741,61.3009,61.1935,61.2203,13417.0
2021-06-09 11:30:00,68.35,68.4,68.32,68.38,12912.0,61.2114,61.2562,61.1845,61.2383,12912.0
2021-06-09 11:40:00,68.37,68.39,68.33,68.34,9178.0,61.2293,61.2472,61.1935,61.2024,9178.0
2021-06-09 11:50:00,68.35,68.38,68.28,68.3,17859.0,61.2114,61.2383,61.1487,61.1666,17859.0
2021-06-09 12:00:00,68.3,68.3,68.21,68.22,11955.0,61.1666,61.1666,61.086,61.095,11955.0
2021-06-09 12:10:00,68.21,68.21,68.13,68.16,15144.0,61.086,61.086,61.0144,61.0412,15144.0
2021-06-09 12:20:00,68.17,68.21,68.15,68.16,10284.0,61.0502,61.086,61.0323,61.0412,10284.0
2021-06-09 12:30:00,68.16,68.16,68.12,68.13,12431.0,61.0412,61.0412,61.0054,61.0144,12431.0
2021-06-09 12:40:00,68.13,68.15,68.09,68.09,11757.0,61.0144,61.0323,60.9785,60.9785,11757.0
2021-06-09 12:50:00,68.09,68.13,68.06,68.13,16759.0,60.9785,61.0144,60.9517,61.0144,16759.0
2021-06-09 13:00:00,68.12,68.18,68.11,68.18,11285.0,61.0054,61.0591,60.9965,61.0591,11285.0
2021-06-09 13:10:00,68.18,68.26,68.17,68.26,12543.0,61.0591,61.1308,61.0502,61.1308,12543.0
2021-06-09 13:20:00,68.27,68.28,68.23,68.26,16283.0,61.1397,61.1487,61.1039,61.1308,16283.0
2021-06-09 13:30:00,68.26,68.32,68.19,68.29,28630.0,61.1308,61.1845,61.0681,61.1577,28630.0
2021-06-09 13:40:00,68.28,68.33,68.26,68.3,15642.0,61.1487,61.1935,61.1308,61.1666,15642.0
2021-06-09 13:50:00,68.3,68.31,68.25,68.3,13229.0,61.1666,61.1756,61.1218,61.1666,13229.0
2021-06-09 14:00:00,68.3,68.31,68.24,68.26,11627.0,61.1666,61.1756,61.1129,61.1308,11627.0
2021-06-09 14:10:00,68.26,68.35,68.26,68.32,10991.0,61.1308,61.2114,61.1308,61.1845,10991.0
2021-06-09 14:20:00,68.31,68.39,68.3,68.37,12386.0,61.1756,61.2472,61.1666,61.2293,12386.0
2021-06-09 14:30:00,68.36,68.42,68.34,68.37,18458.0,61.2203,61.2741,61.2024,61.2293,18458.0
2021-06-09 14:40:00,68.38,68.4,68.35,68.36,12250.0,61.2383,61.2562,61.2114,61.2203,12250.0
2021-06-09 14:50:00,68.36,68.41,68.3,68.33,24921.0,61.2203,61.2651,61.1666,61.1935,24921.0
2021-06-09 15:00:00,68.32,68.35,68.31,68.33,14604.0,61.1845,61.2114,61.1756,61.1935,14604.0
2021-06-09 15:10:00,68.34,68.35,68.22,68.22,16599.0,61.2024,61.2114,61.095,61.095,16599.0
2021-06-09 15:20:00,68.22,68.22,68.14,68.17,21978.0,61.095,61.095,61.0233,61.0502,21978.0
2021-06-09 15:30:00,68.16,68.19,68.03,68.08,48156.0,61.0412,61.0681,60.9248,60.9696,48156.0
2021-06-09 15:40:00,68.08,68.17,68.06,68.16,47188.0,60.9696,61.0502,60.9517,61.0412,47188.0
2021-06-09 15:50:00,68.17,68.21,68.1,68.11,94146.0,61.0502,61.086,60.9875,60.9965,94146.0
2021-06-10 09:30:00,68.36,68.48,68.22,68.28,37150.0,61.2203,61.3278,61.095,61.1487,37150.0
2021-06-10 09:40:00,68.29,68.33,68.08,68.09,11214.0,61.1577,61.1935,60.9696,60.9785,11214.0
2021-06-10 09:50:00,68.08,68.14,67.87,67.9,21837.0,60.9696,61.0233,60.7815,60.8084,21837.0
2021-06-10 10:00:00,67.89,68.12,67.88,68.04,33795.0,60.7994,61.0054,60.7905,60.9338,33795.0
2021-06-10 10:10:00,68.02,68.09,67.97,68.02,28525.0,60.9159,60.9785,60.8711,60.9159,28525.0
2021-06-10 10:20:00,68.03,68.09,67.97,67.98,12872.0,60.9248,60.9785,60.8711,60.88,12872.0
2021-06-10 10:30:00,68.0,68.03,67.91,67.92,15129.0,60.8979,60.9248,60.8173,60.8263,15129.0
2021-06-10 10:40:00,67.89,67.99,67.88,67.95,27160.0,60.7994,60.889,60.7905,60.8532,27160.0
2021-06-10 10:50:00,67.95,67.97,67.75,67.85,15488.0,60.8532,60.8711,60.6741,60.7636,15488.0
2021-06-10 11:00:00,67.82,67.82,67.67,67.76,30474.0,60.7367,60.7367,60.6024,60.683,30474.0
2021-06-10 11:10:00,67.75,67.8,67.68,67.79,21276.0,60.6741,60.7188,60.6114,60.7099,21276.0
2021-06-10 11:20:00,67.79,67.81,67.72,67.74,13349.0,60.7099,60.7278,60.6472,60.6651,13349.0
2021-06-10 11:30:00,67.73,67.73,67.63,67.65,14998.0,60.6561,60.6561,60.5666,60.5845,14998.0
2021-06-10 11:40:00,67.64,67.68,67.6,67.68,14804.0,60.5755,60.6114,60.5397,60.6114,14804.0
2021-06-10 11:50:00,67.68,67.77,67.66,67.75,13000.0,60.6114,60.692,60.5935,60.6741,13000.0
2021-06-10 12:00:00,67.77,67.79,67.7,67.72,8924.0,60.692,60.7099,60.6293,60.6472,8924.0
2021-06-10 12:10:00,67.73,67.77,67.68,67.75,13939.0,60.6561,60.692,60.6114,60.6741,13939.0
2021-06-10 12:20:00,67.76,67.76,67.71,67.73,10387.0,60.683,60.683,60.6382,60.6561,10387.0
2021-06-10 12:30:00,67.74,67.8,67.73,67.8,8973.0,60.6651,60.7188,60.6561,60.7188,8973.0
2021-06-10 12:40:00,67.78,67.79,67.74,67.79,9420.0,60.7009,60.7099,60.6651,60.7099,9420.0
2021-06-10 12:50:00,67.78,67.79,67.69,67.7,8982.0,60.7009,60.7099,60.6203,60.6293,8982.0
2021-06-10 13:00:00,67.71,67.75,67.69,67.73,16227.0,60.6382,60.6741,60.6203,60.6561,16227.0
2021-06-10 13:10:00,67.73,67.82,67.73,67.76,28251.0,60.6561,60.7367,60.6561,60.683,28251.0
2021-06-10 13:20:00,67.77,67.77,67.7,67.7,13886.0,60.692,60.692,60.6293,60.6293,13886.0
2021-06-10 13:30:00,67.71,67.74,67.66,67.67,17356.0,60.6382,60.6651,60.5935,60.6024,17356.0
2021-06-10 13:40:00,67.67,67.68,67.6,67.61,13972.0,60.6024,60.6114,60.5397,60.5487,13972.0
2021-06-10 13:50:00,67.61,67.64,67.6,67.62,8558.0,60.5487,60.5755,60.5397,60.5576,8558.0
2021-06-10 14:00:00,67.63,67.69,67.54,67.58,21741.0,60.5666,60.6203,60.486,60.5218,21741.0
2021-06-10 14:10:00,67.58,67.64,67.57,67.6,27363.0,60.5218,60.5755,60.5129,60.5397,27363.0
2021-06-10 14:20:00,67.59,67.6,67.51,67.52,13549.0,60.5308,60.5397,60.4591,60.4681,13549.0
2021-06-10 14:30:00,67.53,67.54,67.47,67.52,30064.0,60.477,60.486,60.4233,60.4681,30064.0
2021-06-10 14:40:00,67.52,67.52,67.44,67.47,10928.0,60.4681,60.4681,60.3964,60.4233,10928.0
2021-06-10 14:50:00,67.46,67.5,67.42,67.42,16030.0,60.4143,60.4502,60.3785,60.3785,16030.0
2021-06-10 15:00:00,67.43,67.45,67.38,67.38,23844.0,60.3875,60.4054,60.3427,60.3427,23844.0
2021-06-10 15:10:00,67.38,67.41,67.34,67.36,28981.0,60.3427,60.3696,60.3069,60.3248,28981.0
2021-06-10 15:20:00,67.35,67.37,67.29,67.29,28150.0,60.3158,60.3337,60.2621,60.2621,28150.0
2021-06-10 15:30:00,67.29,67.37,67.28,67.34,51337.0,60.2621,60.3337,60.2531,60.3069,51337.0
2021-06-10 15:40:00,67.34,67.36,67.16,67.18,56572.0,60.3069,60.3248,60.1457,60.1636,56572.0
2021-06-10 15:50:00,67.16,67.32,67.1,67.21,289626.0,60.1457,60.289,60.0919,60.1904,289626.0
2021-06-11 09:30:00,67.19,67.36,66.85,66.9,73186.0,60.1725,60.3248,59.868,59.9128,73186.0
2021-06-11 09:40:00,66.93,66.96,66.7,66.75,34628.0,59.9397,59.9666,59.7337,59.7785,34628.0
2021-06-11 09:50:00,66.74,66.84,66.56,66.62,37316.0,59.7695,59.8591,59.6083,59.6621,37316.0
2021-06-11 10:00:00,66.63,66.71,66.4,66.4,32402.0,59.671,59.7427,59.465,59.465,32402.0
2021-06-11 10:10:00,66.37,66.38,66.15,66.19,65958.0,59.4382,59.4471,59.2412,59.277,65958.0
2021-06-11 10:20:00,66.17,66.18,65.92,65.95,121769.0,59.2591,59.268,59.0352,59.062,121769.0
2021-06-11 10:30:00,65.95,66.01,65.86,65.89,71551.0,59.062,59.1158,58.9814,59.0083,71551.0
2021-06-11 10:40:00,65.89,66.04,65.85,65.97,59044.0,59.0083,59.1426,58.9725,59.08,59044.0
2021-06-11 10:50:00,65.97,65.97,65.79,65.81,51142.0,59.08,59.08,58.9188,58.9367,51142.0
2021-06-11 11:00:00,65.81,65.86,65.71,65.73,54699.0,58.9367,58.9814,58.8471,58.865,54699.0
2021-06-11 11:10:00,65.73,65.73,65.61,65.68,86234.0,58.865,58.865,58.7576,58.8202,86234.0
2021-06-11 11:20:00,65.68,65.79,65.63,65.76,37438.0,58.8202,58.9188,58.7755,58.8919,37438.0
2021-06-11 11:30:00,65.76,65.97,65.76,65.96,30088.0,58.8919,59.08,58.8919,59.071,30088.0
2021-06-11 11:40:00,65.96,65.98,65.87,65.95,34271.0,59.071,59.0889,58.9904,59.062,34271.0
2021-06-11 11:50:00,65.95,65.95,65.86,65.9,44223.0,59.062,59.062,58.9814,59.0173,44223.0
2021-06-11 12:00:00,65.89,65.9,65.76,65.76,32444.0,59.0083,59.0173,58.8919,58.8919,32444.0
2021-06-11 12:10:00,65.76,65.76,65.67,65.71,25951.0,58.8919,58.8919,58.8113,58.8471,25951.0
2021-06-11 12:20:00,65.69,65.75,65.67,65.71,16897.0,58.8292,58.8829,58.8113,58.8471,16897.0
2021-06-11 12:30:00,65.7,65.73,65.64,65.64,26251.0,58.8382,58.865,58.7844,58.7844,26251.0
2021-06-11 12:40:00,65.65,65.67,65.61,65.64,18502.0,58.7934,58.8113,58.7576,58.7844,18502.0
2021-06-11 12:50:00,65.65,65.65,65.61,65.65,34605.0,58.7934,58.7934,58.7576,58.7934,34605.0
2021-06-11 13:00:00,65.64,65.66,65.6,65.65,43613.0,58.7844,58.8023,58.7486,58.7934,43613.0
2021-06-11 13:10:00,65.64,65.66,65.57,65.59,36211.0,58.7844,58.8023,58.7217,58.7396,36211.0
2021-06-11 13:20:00,65.6,65.74,65.58,65.67,47180.0,58.7486,58.874,58.7307,58.8113,47180.0
2021-06-11 13:30:00,65.67,65.75,65.67,65.71,32949.0,58.8113,58.8829,58.8113,58.8471,32949.0
2021-06-11 13:40:00,65.71,65.73,65.67,65.67,29268.0,58.8471,58.865,58.8113,58.8113,29268.0
2021-06-11 13:50:00,65.67,65.7,65.63,65.65,30780.0,58.8113,58.8382,58.7755,58.7934,30780.0
2021-06-11 14:00:00,65.64,65.72,65.63,65.72,42655.0,58.7844,58.8561,58.7755,58.8561,42655.0
2021-06-11 14:10:00,65.72,65.72,65.66,65.7,42747.0,58.8561,58.8561,58.8023,58.8382,42747.0
2021-06-11 14:20:00,65.7,65.81,65.69,65.79,27258.0,58.8382,58.9367,58.8292,58.9188,27258.0
2021-06-11 14:30:00,65.79,65.8,65.75,65.79,31253.0,58.9188,58.9277,58.8829,58.9188,31253.0
2021-06-11 14:40:00,65.78,65.84,65.77,65.83,21614.0,58.9098,58.9635,58.9008,58.9546,21614.0
2021-06-11 14:50:00,65.82,65.91,65.81,65.88,25648.0,58.9456,59.0262,58.9367,58.9994,25648.0
2021-06-11 15:00:00,65.88,65.91,65.85,65.88,36464.0,58.9994,59.0262,58.9725,58.9994,36464.0
2021-06-11 15:10:00,65.89,65.89,65.77,65.8,28307.0,59.0083,59.0083,58.9008,58.9277,28307.0
2021-06-11 15:20:00,65.8,65.81,65.76,65.8,27264.0,58.9277,58.9367,58.8919,58.9277,27264.0
2021-06-11 15:30:00,65.79,65.99,65.78,65.97,87521.0,58.9188,59.0979,58.9098,59.08,87521.0
2021-06-11 15:40:00,65.97,66.02,65.92,66.0,71227.0,59.08,59.1247,59.0352,59.1068,71227.0
2021-06-11 15:50:00,66.0,66.12,65.97,66.0,392184.0,59.1068,59.2143,59.08,59.1068,392184.0
2021-06-14 09:30:00,65.83,65.9,65.41,65.45,79187.0,58.9546,59.0173,58.5784,58.6143,79187.0
2021-06-14 09:40:00,65.47,65.64,65.34,65.34,29933.0,58.6322,58.7844,58.5158,58.5158,29933.0
2021-06-14 09:50:00,65.34,65.43,65.22,65.35,65031.0,58.5158,58.5964,58.4083,58.5247,65031.0
2021-06-14 10:00:00,65.34,65.5,65.27,65.29,32043.0,58.5158,58.659,58.4531,58.471,32043.0
2021-06-14 10:10:00,65.28,65.34,65.11,65.34,42474.0,58.462,58.5158,58.3098,58.5158,42474.0
2021-06-14 10:20:00,65.34,65.4,65.22,65.23,38235.0,58.5158,58.5695,58.4083,58.4172,38235.0
2021-06-14 10:30:00,65.25,65.51,65.25,65.49,27595.0,58.4352,58.668,58.4352,58.6501,27595.0
2021-06-14 10:40:00,65.48,65.49,65.31,65.38,23669.0,58.6411,58.6501,58.4889,58.5516,23669.0
2021-06-14 10:50:00,65.42,65.51,65.39,65.45,24665.0,58.5874,58.668,58.5605,58.6143,24665.0
2021-06-14 11:00:00,65.44,65.61,65.43,65.55,26720.0,58.6053,58.7576,58.5964,58.7038,26720.0
2021-06-14 11:10:00,65.56,65.56,65.37,65.37,22456.0,58.7128,58.7128,58.5426,58.5426,22456.0
2021-06-14 11:20:00,65.4,65.42,65.3,65.36,25139.0,58.5695,58.5874,58.4799,58.5337,25139.0
2021-06-14 11:30:00,65.36,65.36,65.26,65.28,20153.0,58.5337,58.5337,58.4441,58.462,20153.0
2021-06-14 11:40:00,65.29,65.35,65.28,65.33,20282.0,58.471,58.5247,58.462,58.5068,20282.0
2021-06-14 11:50:00,65.32,65.35,65.3,65.33,28106.0,58.4978,58.5247,58.4799,58.5068,28106.0
2021-06-14 12:00:00,65.34,65.35,65.26,65.29,21796.0,58.5158,58.5247,58.4441,58.471,21796.0
2021-06-14 12:10:00,65.3,65.32,65.26,65.29,24678.0,58.4799,58.4978,58.4441,58.471,24678.0
2021-06-14 12:20:00,65.28,65.29,65.22,65.26,15421.0,58.462,58.471,58.4083,58.4441,15421.0
2021-06-14 12:30:00,65.26,65.26,65.11,65.11,18401.0,58.4441,58.4441,58.3098,58.3098,18401.0
2021-06-14 12:40:00,65.12,65.16,65.08,65.13,18014.0,58.3187,58.3546,58.2829,58.3277,18014.0
2021-06-14 12:50:00,65.12,65.13,65.02,65.03,23887.0,58.3187,58.3277,58.2292,58.2381,23887.0
2021-06-14 13:00:00,65.03,65.06,65.01,65.05,22347.0,58.2381,58.265,58.2202,58.256,22347.0
2021-06-14 13:10:00,65.05,65.08,65.03,65.06,24339.0,58.256,58.2829,58.2381,58.265,24339.0
2021-06-14 13:20:00,65.06,65.08,65.02,65.03,15335.0,58.265,58.2829,58.2292,58.2381,15335.0
2021-06-14 13:30:00,65.02,65.04,64.94,65.04,47228.0,58.2292,58.2471,58.1575,58.2471,47228.0
2021-06-14 13:40:00,65.03,65.08,64.97,64.98,23412.0,58.2381,58.2829,58.1844,58.1934,23412.0
2021-06-14 13:50:00,64.98,65.01,64.89,64.91,23910.0,58.1934,58.2202,58.1128,58.1307,23910.0
2021-06-14 14:00:00,64.92,64.95,64.88,64.92,23627.0,58.1396,58.1665,58.1038,58.1396,23627.0
2021-06-14 14:10:00,64.92,64.95,64.88,64.88,24866.0,58.1396,58.1665,58.1038,58.1038,24866.0
2021-06-14 14:20:00,64.89,64.95,64.88,64.9,20368.0,58.1128,58.1665,58.1038,58.1217,20368.0
2021-06-14 14:30:00,64.9,64.91,64.83,64.84,21404.0,58.1217,58.1307,58.059,58.068,21404.0
2021-06-14 14:40:00,64.85,64.92,64.83,64.92,21891.0,58.0769,58.1396,58.059,58.1396,21891.0
2021-06-14 14:50:00,64.92,64.98,64.91,64.96,14493.0,58.1396,58.1934,58.1307,58.1754,14493.0
2021-06-14 15:00:00,64.96,65.03,64.95,65.03,24769.0,58.1754,58.2381,58.1665,58.2381,24769.0
2021-06-14 15:10:00,65.03,65.04,65.0,65.03,26738.0,58.2381,58.2471,58.2113,58.2381,26738.0
2021-06-14 15:20:00,65.04,65.1,65.01,65.08,39468.0,58.2471,58.3008,58.2202,58.2829,39468.0
2021-06-14 15:30:00,65.08,65.19,65.07,65.18,41112.0,58.2829,58.3814,58.274,58.3725,41112.0
2021-06-14 15:40:00,65.19,65.21,65.15,65.17,38843.0,58.3814,58.3993,58.3456,58.3635,38843.0
2021-06-14 15:50:00,65.17,65.23,65.13,65.23,144634.0,58.3635,58.4172,58.3277,58.4172,144634.0
2021-06-15 09:30:00,65.22,65.4,64.96,65.06,90329.0,58.4083,58.5695,58.1754,58.265,90329.0
2021-06-15 09:40:00,65.05,65.11,64.95,65.06,33316.0,58.256,58.3098,58.1665,58.265,33316.0
2021-06-15 09:50:00,65.07,65.09,64.96,65.02,13423.0,58.274,58.2919,58.1754,58.2292,13423.0
2021-06-15 10:00:00,65.02,65.12,64.99,65.04,23800.0,58.2292,58.3187,58.2023,58.2471,23800.0
2021-06-15 10:10:00,65.05,65.08,65.0,65.0,16225.0,58.256,58.2829,58.2113,58.2113,16225.0
2021-06-15 10:20:00,64.98,65.01,64.87,64.89,25797.0,58.1934,58.2202,58.0948,58.1128,25797.0
2021-06-15 10:30:00,64.88,64.88,64.71,64.79,20144.0,58.1038,58.1038,57.9516,58.0232,20144.0
2021-06-15 10:40:00,64.79,64.84,64.77,64.81,14014.0,58.0232,58.068,58.0053,58.0411,14014.0
2021-06-15 10:50:00,64.81,64.84,64.77,64.79,21214.0,58.0411,58.068,58.0053,58.0232,21214.0
2021-06-15 11:00:00,64.79,64.8,64.73,64.74,16341.0,58.0232,58.0322,57.9695,57.9784,16341.0
2021-06-15 11:10:00,64.73,64.8,64.57,64.8,183770.0,57.9695,58.0322,57.8262,58.0322,183770.0
2021-06-15 11:20:00,64.82,64.94,64.77,64.9,119081.0,58.0501,58.1575,58.0053,58.1217,119081.0
2021-06-15 11:30:00,64.9,64.9,64.59,64.63,59356.0,58.1217,58.1217,57.8441,57.8799,59356.0
2021-06-15 11:40:00,64.63,64.63,64.52,64.61,35656.0,57.8799,57.8799,57.7814,57.862,35656.0
2021-06-15 11:50:00,64.6,64.6,64.31,64.42,61429.0,57.853,57.853,57.5933,57.6918,61429.0
2021-06-15 12:00:00,64.42,64.46,64.28,64.3,63061.0,57.6918,57.7277,57.5665,57.5844,63061.0
2021-06-15 12:10:00,64.31,64.46,64.29,64.45,31073.0,57.5933,57.7277,57.5754,57.7187,31073.0
2021-06-15 12:20:00,64.45,64.45,64.4,64.42,17637.0,57.7187,57.7187,57.6739,57.6918,17637.0
2021-06-15 12:30:00,64.41,64.49,64.38,64.42,29233.0,57.6829,57.7545,57.656,57.6918,29233.0
2021-06-15 12:40:00,64.42,64.55,64.34,64.5,30038.0,57.6918,57.8083,57.6202,57.7635,30038.0
2021-06-15 12:50:00,64.5,64.63,64.49,64.63,15243.0,57.7635,57.8799,57.7545,57.8799,15243.0
2021-06-15 13:00:00,64.64,64.66,64.57,64.62,17063.0,57.8889,57.9068,57.8262,57.871,17063.0
2021-06-15 13:10:00,64.62,64.64,64.53,64.61,75839.0,57.871,57.8889,57.7904,57.862,75839.0
2021-06-15 13:20:00,64.62,64.65,64.58,64.62,13243.0,57.871,57.8978,57.8351,57.871,13243.0
2021-06-15 13:30:00,64.61,64.67,64.61,64.65,10202.0,57.862,57.9157,57.862,57.8978,10202.0
2021-06-15 13:40:00,64.66,64.75,64.66,64.74,20034.0,57.9068,57.9874,57.9068,57.9784,20034.0
2021-06-15 13:50:00,64.74,64.91,64.74,64.89,33353.0,57.9784,58.1307,57.9784,58.1128,33353.0
2021-06-15 14:00:00,64.91,64.93,64.88,64.92,23808.0,58.1307,58.1486,58.1038,58.1396,23808.0
2021-06-15 14:10:00,64.91,65.03,64.9,65.02,23058.0,58.1307,58.2381,58.1217,58.2292,23058.0
2021-06-15 14:20:00,65.01,65.01,64.97,64.99,16355.0,58.2202,58.2202,58.1844,58.2023,16355.0
2021-06-15 14:30:00,65.0,65.03,64.95,64.97,16816.0,58.2113,58.2381,58.1665,58.1844,16816.0
2021-06-15 14:40:00,64.97,65.0,64.94,64.97,16843.0,58.1844,58.2113,58.1575,58.1844,16843.0
2021-06-15 14:50:00,64.97,65.01,64.94,64.97,14824.0,58.1844,58.2202,58.1575,58.1844,14824.0
2021-06-15 15:00:00,64.97,64.97,64.75,64.8,60441.0,58.1844,58.1844,57.9874,58.0322,60441.0
2021-06-15 15:10:00,64.79,64.82,64.74,64.78,46995.0,58.0232,58.0501,57.9784,58.0142,46995.0
2021-06-15 15:20:00,64.79,64.82,64.65,64.68,55371.0,58.0232,58.0501,57.8978,57.9247,55371.0
2021-06-15 15:30:00,64.67,64.7,64.59,64.69,85268.0,57.9157,57.9426,57.8441,57.9336,85268.0
2021-06-15 15:40:00,64.7,64.72,64.59,64.64,84757.0,57.9426,57.9605,57.8441,57.8889,84757.0
2021-06-15 15:50:00,64.63,64.67,64.59,64.65,184288.0,57.8799,57.9157,57.8441,57.8978,184288.0
2021-06-16 09:30:00,64.55,64.59,63.93,64.01,122988.0,57.8083,57.8441,57.253,57.3247,122988.0
2021-06-16 09:40:00,64.01,64.12,63.92,64.0,55400.0,57.3247,57.4232,57.2441,57.3157,55400.0
2021-06-16 09:50:00,64.0,64.04,63.82,64.04,37177.0,57.3157,57.3515,57.1545,57.3515,37177.0
2021-06-16 10:00:00,64.06,64.1,63.95,63.96,40371.0,57.3694,57.4053,57.2709,57.2799,40371.0
2021-06-16 10:10:00,63.97,64.04,63.94,63.94,23509.0,57.2888,57.3515,57.262,57.262,23509.0
2021-06-16 10:20:00,63.93,63.94,63.88,63.93,17245.0,57.253,57.262,57.2082,57.253,17245.0
2021-06-16 10:30:00,63.93,64.08,63.89,64.06,83201.0,57.253,57.3874,57.2172,57.3694,83201.0
2021-06-16 10:40:00,64.08,64.12,63.99,64.03,18451.0,57.3874,57.4232,57.3068,57.3426,18451.0
2021-06-16 10:50:00,64.04,64.1,64.0,64.07,16031.0,57.3515,57.4053,57.3157,57.3784,16031.0
2021-06-16 11:00:00,64.08,64.16,64.06,64.09,22470.0,57.3874,57.459,57.3694,57.3963,22470.0
2021-06-16 11:10:00,64.09,64.23,64.09,64.21,28081.0,57.3963,57.5217,57.3963,57.5038,28081.0
2021-06-16 11:20:00,64.21,64.25,64.16,64.24,33830.0,57.5038,57.5396,57.459,57.5306,33830.0
2021-06-16 11:30:00,64.28,64.3,64.22,64.22,20084.0,57.5665,57.5844,57.5127,57.5127,20084.0
2021-06-16 11:40:00,64.23,64.26,64.19,64.21,22514.0,57.5217,57.5486,57.4859,57.5038,22514.0
2021-06-16 11:50:00,64.21,64.36,64.2,64.33,25643.0,57.5038,57.6381,57.4948,57.6112,25643.0
2021-06-16 12:00:00,64.34,64.38,64.33,64.33,18672.0,57.6202,57.656,57.6112,57.6112,18672.0
2021-06-16 12:10:00,64.34,64.37,64.3,64.33,23257.0,57.6202,57.6471,57.5844,57.6112,23257.0
2021-06-16 12:20:00,64.32,64.33,64.22,64.23,20332.0,57.6023,57.6112,57.5127,57.5217,20332.0
2021-06-16 12:30:00,64.24,64.24,64.13,64.14,23013.0,57.5306,57.5306,57.4321,57.4411,23013.0
2021-06-16 12:40:00,64.14,64.18,64.08,64.1,20105.0,57.4411,57.4769,57.3874,57.4053,20105.0
2021-06-16 12:50:00,64.11,64.13,64.04,64.13,22172.0,57.4142,57.4321,57.3515,57.4321,22172.0
2021-06-16 13:00:00,64.13,64.14,64.07,64.08,18074.0,57.4321,57.4411,57.3784,57.3874,18074.0
2021-06-16 13:10:00,64.09,64.16,64.08,64.09,23965.0,57.3963,57.459,57.3874,57.3963,23965.0
2021-06-16 13:20:00,64.09,64.14,64.05,64.1,17398.0,57.3963,57.4411,57.3605,57.4053,17398.0
2021-06-16 13:30:00,64.1,64.13,64.06,64.12,20359.0,57.4053,57.4321,57.3694,57.4232,20359.0
2021-06-16 13:40:00,64.12,64.16,64.09,64.1,54228.0,57.4232,57.459,57.3963,57.4053,54228.0
2021-06-16 13:50:00,64.09,64.15,64.02,64.11,27960.0,57.3963,57.45,57.3336,57.4142,27960.0
2021-06-16 14:00:00,64.11,64.33,63.84,64.09,57013.0,57.4142,57.6112,57.1724,57.3963,57013.0
2021-06-16 14:10:00,64.15,64.22,64.04,64.07,28342.0,57.45,57.5127,57.3515,57.3784,28342.0
2021-06-16 14:20:00,64.06,64.16,64.03,64.11,23092.0,57.3694,57.459,57.3426,57.4142,23092.0
2021-06-16 14:30:00,64.13,64.17,64.01,64.09,36422.0,57.4321,57.468,57.3247,57.3963,36422.0
2021-06-16 14:40:00,64.1,64.1,63.98,64.01,31802.0,57.4053,57.4053,57.2978,57.3247,31802.0
2021-06-16 14:50:00,64.0,64.15,63.99,64.1,59343.0,57.3157,57.45,57.3068,57.4053,59343.0
2021-06-16 15:00:00,64.1,64.18,64.06,64.16,48884.0,57.4053,57.4769,57.3694,57.459,48884.0
2021-06-16 15:10:00,64.16,64.2,64.13,64.18,65936.0,57.459,57.4948,57.4321,57.4769,65936.0
2021-06-16 15:20:00,64.18,64.23,64.12,64.16,117787.0,57.4769,57.5217,57.4232,57.459,117787.0
2021-06-16 15:30:00,64.16,64.16,64.04,64.12,55017.0,57.459,57.459,57.3515,57.4232,55017.0
2021-06-16 15:40:00,64.13,64.13,64.05,64.11,76844.0,57.4321,57.4321,57.3605,57.4142,76844.0
2021-06-16 15:50:00,64.11,64.13,63.98,63.99,264936.0,57.4142,57.4321,57.2978,57.3068,264936.0
2021-06-17 09:30:00,63.81,63.84,63.54,63.79,93551.0,57.1456,57.1724,56.9038,57.1276,93551.0
2021-06-17 09:40:00,63.79,63.79,63.34,63.34,42349.0,57.1276,57.1276,56.7246,56.7246,42349.0
2021-06-17 09:50:00,63.32,63.38,62.78,62.81,36930.0,56.7067,56.7605,56.2231,56.25,36930.0
2021-06-17 10:00:00,62.79,62.92,62.41,62.5,90088.0,56.2321,56.3485,55.8918,55.9724,90088.0
2021-06-17 10:10:00,62.49,62.53,62.11,62.17,152538.0,55.9634,55.9992,55.6231,55.6768,152538.0
2021-06-17 10:20:00,62.17,62.21,61.94,61.97,95095.0,55.6768,55.7127,55.4709,55.4977,95095.0
2021-06-17 10:30:00,61.98,62.1,61.91,61.91,76886.0,55.5067,55.6141,55.444,55.444,76886.0
2021-06-17 10:40:00,61.93,62.1,61.93,62.03,46616.0,55.4619,55.6141,55.4619,55.5515,46616.0
2021-06-17 10:50:00,62.02,62.07,61.91,61.97,47039.0,55.5425,55.5873,55.444,55.4977,47039.0
2021-06-17 11:00:00,61.92,62.07,61.7,61.76,58950.0,55.4529,55.5873,55.2559,55.3097,58950.0
2021-06-17 11:10:00,61.76,61.8,61.65,61.67,55348.0,55.3097,55.3455,55.2111,55.2291,55348.0
2021-06-17 11:20:00,61.68,61.69,61.56,61.61,48814.0,55.238,55.247,55.1305,55.1753,48814.0
2021-06-17 11:30:00,61.61,61.78,61.56,61.69,64790.0,55.1753,55.3276,55.1305,55.247,64790.0
2021-06-17 11:40:00,61.68,61.72,61.45,61.5,59113.0,55.238,55.2738,55.032,55.0768,59113.0
2021-06-17 11:50:00,61.5,61.5,61.23,61.27,49110.0,55.0768,55.0768,54.835,54.8708,49110.0
2021-06-17 12:00:00,61.27,61.34,61.2,61.26,45305.0,54.8708,54.9335,54.8081,54.8619,45305.0
2021-06-17 12:10:00,61.24,61.25,61.11,61.11,37223.0,54.844,54.8529,54.7275,54.7275,37223.0
2021-06-17 12:20:00,61.11,61.11,60.95,61.02,42571.0,54.7275,54.7275,54.5843,54.6469,42571.0
2021-06-17 12:30:00,61.01,61.55,60.97,61.41,333097.0,54.638,55.1216,54.6022,54.9962,333097.0
2021-06-17 12:40:00,61.42,61.63,61.39,61.6,45590.0,55.0052,55.1932,54.9783,55.1664,45590.0
2021-06-17 12:50:00,61.58,61.61,61.49,61.55,42379.0,55.1485,55.1753,55.0679,55.1216,42379.0
2021-06-17 13:00:00,61.55,61.82,61.55,61.79,38186.0,55.1216,55.3634,55.1216,55.3365,38186.0
2021-06-17 13:10:00,61.79,61.8,61.7,61.77,31358.0,55.3365,55.3455,55.2559,55.3186,31358.0
2021-06-17 13:20:00,61.77,61.78,61.61,61.69,29416.0,55.3186,55.3276,55.1753,55.247,29416.0
2021-06-17 13:30:00,61.68,61.7,61.55,61.63,25706.0,55.238,55.2559,55.1216,55.1932,25706.0
2021-06-17 13:40:00,61.64,61.76,61.61,61.69,37015.0,55.2022,55.3097,55.1753,55.247,37015.0
2021-06-17 13:50:00,61.68,61.7,61.58,61.61,21641.0,55.238,55.2559,55.1485,55.1753,21641.0
2021-06-17 14:00:00,61.61,61.76,61.6,61.71,42381.0,55.1753,55.3097,55.1664,55.2649,42381.0
2021-06-17 14:10:00,61.71,61.77,61.67,61.68,26395.0,55.2649,55.3186,55.2291,55.238,26395.0
2021-06-17 14:20:00,61.68,61.76,61.65,61.73,27126.0,55.238,55.3097,55.2111,55.2828,27126.0
2021-06-17 14:30:00,61.73,61.74,61.67,61.69,31445.0,55.2828,55.2917,55.2291,55.247,31445.0
2021-06-17 14:40:00,61.67,61.76,61.67,61.71,22592.0,55.2291,55.3097,55.2291,55.2649,22592.0
2021-06-17 14:50:00,61.72,61.82,61.67,61.78,33164.0,55.2738,55.3634,55.2291,55.3276,33164.0
2021-06-17 15:00:00,61.78,61.83,61.75,61.79,33581.0,55.3276,55.3723,55.3007,55.3365,33581.0
2021-06-17 15:10:00,61.79,61.85,61.78,61.85,43363.0,55.3365,55.3903,55.3276,55.3903,43363.0
2021-06-17 15:20:00,61.86,61.87,61.78,61.79,51674.0,55.3992,55.4082,55.3276,55.3365,51674.0
2021-06-17 15:30:00,61.79,61.98,61.78,61.96,78353.0,55.3365,55.5067,55.3276,55.4888,78353.0
2021-06-17 15:40:00,61.96,62.0,61.84,61.98,113201.0,55.4888,55.5246,55.3813,55.5067,113201.0
2021-06-17 15:50:00,61.98,62.0,61.9,61.95,424510.0,55.5067,55.5246,55.435,55.4798,424510.0
2021-06-18 09:30:00,61.37,61.43,60.84,61.34,673397.0,54.9604,55.0141,54.4857,54.9335,673397.0
2021-06-18 09:40:00,61.34,61.37,61.0,61.08,74467.0,54.9335,54.9604,54.629,54.7007,74467.0
2021-06-18 09:50:00,61.08,61.18,60.93,61.12,55650.0,54.7007,54.7902,54.5663,54.7365,55650.0
2021-06-18 10:00:00,61.12,61.22,60.82,60.9,46956.0,54.7365,54.8261,54.4678,54.5395,46956.0
2021-06-18 10:10:00,60.9,60.98,60.74,60.74,37163.0,54.5395,54.6111,54.3962,54.3962,37163.0
2021-06-18 10:20:00,60.75,60.86,60.67,60.74,54442.0,54.4051,54.5037,54.3335,54.3962,54442.0
2021-06-18 10:30:00,60.74,60.88,60.64,60.85,42195.0,54.3962,54.5216,54.3066,54.4947,42195.0
2021-06-18 10:40:00,60.84,60.88,60.71,60.79,92248.0,54.4857,54.5216,54.3693,54.441,92248.0
2021-06-18 10:50:00,60.77,60.86,60.68,60.79,32222.0,54.4231,54.5037,54.3425,54.441,32222.0
2021-06-18 11:00:00,60.78,60.82,60.73,60.78,34616.0,54.432,54.4678,54.3872,54.432,34616.0
2021-06-18 11:10:00,60.78,60.99,60.78,60.94,64568.0,54.432,54.6201,54.432,54.5753,64568.0
2021-06-18 11:20:00,60.94,61.09,60.94,61.01,45431.0,54.5753,54.7096,54.5753,54.638,45431.0
2021-06-18 11:30:00,61.02,61.17,60.96,61.16,38531.0,54.6469,54.7813,54.5932,54.7723,38531.0
2021-06-18 11:40:00,61.16,61.27,61.12,61.23,39400.0,54.7723,54.8708,54.7365,54.835,39400.0
2021-06-18 11:50:00,61.24,61.32,61.2,61.3,30014.0,54.844,54.9156,54.8081,54.8977,30014.0
2021-06-18 12:00:00,61.31,61.31,61.12,61.19,26585.0,54.9067,54.9067,54.7365,54.7992,26585.0
2021-06-18 12:10:00,61.18,61.21,61.07,61.1,23345.0,54.7902,54.8171,54.6917,54.7186,23345.0
2021-06-18 12:20:00,61.11,61.22,61.07,61.17,71727.0,54.7275,54.8261,54.6917,54.7813,71727.0
2021-06-18 12:30:00,61.17,61.17,61.07,61.1,35784.0,54.7813,54.7813,54.6917,54.7186,35784.0
2021-06-18 12:40:00,61.1,61.14,61.07,61.08,23122.0,54.7186,54.7544,54.6917,54.7007,23122.0
2021-06-18 12:50:00,61.08,61.08,60.92,60.97,38972.0,54.7007,54.7007,54.5574,54.6022,38972.0
2021-06-18 13:00:00,60.98,60.99,60.91,60.94,18261.0,54.6111,54.6201,54.5484,54.5753,18261.0
2021-06-18 13:10:00,60.93,60.99,60.9,60.94,23908.0,54.5663,54.6201,54.5395,54.5753,23908.0
2021-06-18 13:20:00,60.94,60.96,60.84,60.87,22713.0,54.5753,54.5932,54.4857,54.5126,22713.0
2021-06-18 13:30:00,60.86,60.96,60.85,60.89,25776.0,54.5037,54.5932,54.4947,54.5305,25776.0
2021-06-18 13:40:00,60.9,60.96,60.86,60.86,19872.0,54.5395,54.5932,54.5037,54.5037,19872.0
2021-06-18 13:50:00,60.85,60.89,60.78,60.88,29046.0,54.4947,54.5305,54.432,54.5216,29046.0
2021-06-18 14:00:00,60.88,61.05,60.85,61.01,24049.0,54.5216,54.6738,54.4947,54.638,24049.0
2021-06-18 14:10:00,61.01,61.02,60.96,60.98,33007.0,54.638,54.6469,54.5932,54.6111,33007.0
2021-06-18 14:20:00,60.99,61.0,60.91,60.97,33985.0,54.6201,54.629,54.5484,54.6022,33985.0
2021-06-18 14:30:00,60.97,60.98,60.8,60.82,35152.0,54.6022,54.6111,54.4499,54.4678,35152.0
2021-06-18 14:40:00,60.82,60.82,60.68,60.7,34725.0,54.4678,54.4678,54.3425,54.3604,34725.0
2021-06-18 14:50:00,60.71,60.72,60.58,60.61,36251.0,54.3693,54.3783,54.2529,54.2798,36251.0
2021-06-18 15:00:00,60.61,60.69,60.55,60.55,39839.0,54.2798,54.3514,54.226,54.226,39839.0
2021-06-18 15:10:00,60.56,60.58,60.52,60.57,39867.0,54.235,54.2529,54.1992,54.2439,39867.0
2021-06-18 15:20:00,60.57,60.68,60.55,60.68,58867.0,54.2439,54.3425,54.226,54.3425,58867.0
2021-06-18 15:30:00,60.69,60.98,60.68,60.97,128484.0,54.3514,54.6111,54.3425,54.6022,128484.0
2021-06-18 15:40:00,60.97,61.1,60.78,60.79,113750.0,54.6022,54.7186,54.432,54.441,113750.0
2021-06-18 15:50:00,60.77,60.9,60.65,60.66,398234.0,54.4231,54.5395,54.3156,54.3245,398234.0
2021-06-21 09:30:00,61.02,61.69,61.02,61.67,128091.0,54.6469,55.247,54.6469,55.2291,128091.0
2021-06-21 09:40:00,61.67,61.68,61.29,61.55,54396.0,55.2291,55.238,54.8887,55.1216,54396.0
2021-06-21 09:50:00,61.56,61.78,61.54,61.64,50211.0,55.1305,55.3276,55.1126,55.2022,50211.0
2021-06-21 10:00:00,61.61,61.81,61.59,61.81,46922.0,55.1753,55.3544,55.1574,55.3544,46922.0
2021-06-21 10:10:00,61.8,61.95,61.78,61.79,95107.0,55.3455,55.4798,55.3276,55.3365,95107.0
2021-06-21 10:20:00,61.79,61.9,61.73,61.88,25358.0,55.3365,55.435,55.2828,55.4171,25358.0
2021-06-21 10:30:00,61.88,61.88,61.72,61.78,29182.0,55.4171,55.4171,55.2738,55.3276,29182.0
2021-06-21 10:40:00,61.8,61.94,61.79,61.88,27142.0,55.3455,55.4709,55.3365,55.4171,27142.0
2021-06-21 10:50:00,61.89,62.01,61.89,61.96,34864.0,55.4261,55.5335,55.4261,55.4888,34864.0
2021-06-21 11:00:00,61.96,61.97,61.58,61.66,43128.0,55.4888,55.4977,55.1485,55.2201,43128.0
2021-06-21 11:10:00,61.65,61.78,61.59,61.72,96080.0,55.2111,55.3276,55.1574,55.2738,96080.0
2021-06-21 11:20:00,61.72,61.78,61.71,61.71,20438.0,55.2738,55.3276,55.2649,55.2649,20438.0
2021-06-21 11:30:00,61.7,61.8,61.7,61.79,51697.0,55.2559,55.3455,55.2559,55.3365,51697.0
2021-06-21 11:40:00,61.78,61.81,61.7,61.71,31704.0,55.3276,55.3544,55.2559,55.2649,31704.0
2021-06-21 11:50:00,61.71,61.77,61.7,61.71,28249.0,55.2649,55.3186,55.2559,55.2649,28249.0
2021-06-21 12:00:00,61.71,61.74,61.63,61.64,37952.0,55.2649,55.2917,55.1932,55.2022,37952.0
2021-06-21 12:10:00,61.64,61.68,61.6,61.66,26693.0,55.2022,55.238,55.1664,55.2201,26693.0
2021-06-21 12:20:00,61.65,61.67,61.61,61.62,27960.0,55.2111,55.2291,55.1753,55.1843,27960.0
2021-06-21 12:30:00,61.61,61.71,61.61,61.64,69964.0,55.1753,55.2649,55.1753,55.2022,69964.0
2021-06-21 12:40:00,61.66,61.66,61.52,61.54,33507.0,55.2201,55.2201,55.0947,55.1126,33507.0
2021-06-21 12:50:00,61.53,61.6,61.51,61.54,17516.0,55.1037,55.1664,55.0858,55.1126,17516.0
2021-06-21 13:00:00,61.55,61.72,61.55,61.7,16924.0,55.1216,55.2738,55.1216,55.2559,16924.0
2021-06-21 13:10:00,61.69,61.74,61.62,61.64,43205.0,55.247,55.2917,55.1843,55.2022,43205.0
2021-06-21 13:20:00,61.64,61.81,61.63,61.79,29253.0,55.2022,55.3544,55.1932,55.3365,29253.0
2021-06-21 13:30:00,61.79,61.83,61.73,61.75,35922.0,55.3365,55.3723,55.2828,55.3007,35922.0
2021-06-21 13:40:00,61.75,61.87,61.75,61.83,28294.0,55.3007,55.4082,55.3007,55.3723,28294.0
2021-06-21 13:50:00,61.84,61.88,61.81,61.86,18939.0,55.3813,55.4171,55.3544,55.3992,18939.0
2021-06-21 14:00:00,61.87,61.91,61.83,61.84,43022.0,55.4082,55.444,55.3723,55.3813,43022.0
2021-06-21 14:10:00,61.84,61.93,61.83,61.92,20596.0,55.3813,55.4619,55.3723,55.4529,20596.0
2021-06-21 14:20:00,61.92,61.93,61.86,61.91,36273.0,55.4529,55.4619,55.3992,55.444,36273.0
2021-06-21 14:30:00,61.9,61.91,61.79,61.84,24340.0,55.435,55.444,55.3365,55.3813,24340.0
2021-06-21 14:40:00,61.84,61.85,61.78,61.8,18442.0,55.3813,55.3903,55.3276,55.3455,18442.0
2021-06-21 14:50:00,61.8,61.86,61.78,61.83,22944.0,55.3455,55.3992,55.3276,55.3723,22944.0
2021-06-21 15:00:00,61.84,61.87,61.81,61.87,25887.0,55.3813,55.4082,55.3544,55.4082,25887.0
2021-06-21 15:10:00,61.84,61.86,61.74,61.81,35440.0,55.3813,55.3992,55.2917,55.3544,35440.0
2021-06-21 15:20:00,61.81,61.84,61.75,61.82,33051.0,55.3544,55.3813,55.3007,55.3634,33051.0
2021-06-21 15:30:00,61.83,61.83,61.75,61.8,52922.0,55.3723,55.3723,55.3007,55.3455,52922.0
2021-06-21 15:40:00,61.81,61.82,61.7,61.82,63918.0,55.3544,55.3634,55.2559,55.3634,63918.0
2021-06-21 15:50:00,61.83,61.94,61.81,61.83,198570.0,55.3723,55.4709,55.3544,55.3723,198570.0
2021-06-22 09:30:00,62.05,62.13,61.37,61.5,85028.0,55.5694,55.641,54.9604,55.0768,85028.0
2021-06-22 09:40:00,61.5,61.88,61.5,61.8,20140.0,55.0768,55.4171,55.0768,55.3455,20140.0
2021-06-22 09:50:00,61.8,61.8,61.55,61.61,24758.0,55.3455,55.3455,55.1216,55.1753,24758.0
2021-06-22 10:00:00,61.61,61.67,61.45,61.65,33589.0,55.1753,55.2291,55.032,55.2111,33589.0
2021-06-22 10:10:00,61.66,61.74,61.56,61.72,15886.0,55.2201,55.2917,55.1305,55.2738,15886.0
2021-06-22 10:20:00,61.7,61.74,61.61,61.66,33596.0,55.2559,55.2917,55.1753,55.2201,33596.0
2021-06-22 10:30:00,61.67,61.68,61.56,61.66,64857.0,55.2291,55.238,55.1305,55.2201,64857.0
2021-06-22 10:40:00,61.67,61.74,61.64,61.68,25917.0,55.2291,55.2917,55.2022,55.238,25917.0
2021-06-22 10:50:00,61.69,61.81,61.68,61.76,36584.0,55.247,55.3544,55.238,55.3097,36584.0
2021-06-22 11:00:00,61.76,61.83,61.67,61.79,20298.0,55.3097,55.3723,55.2291,55.3365,20298.0
2021-06-22 11:10:00,61.8,62.04,61.79,62.01,58867.0,55.3455,55.5604,55.3365,55.5335,58867.0
2021-06-22 11:20:00,62.03,62.05,61.91,61.96,17813.0,55.5515,55.5694,55.444,55.4888,17813.0
2021-06-22 11:30:00,61.95,62.02,61.87,61.91,24354.0,55.4798,55.5425,55.4082,55.444,24354.0
2021-06-22 11:40:00,61.9,61.92,61.86,61.89,12785.0,55.435,55.4529,55.3992,55.4261,12785.0
2021-06-22 11:50:00,61.87,61.91,61.86,61.87,16419.0,55.4082,55.444,55.3992,55.4082,16419.0
2021-06-22 12:00:00,61.88,61.92,61.83,61.89,24780.0,55.4171,55.4529,55.3723,55.4261,24780.0
2021-06-22 12:10:00,61.9,62.02,61.89,61.96,68266.0,55.435,55.5425,55.4261,55.4888,68266.0
2021-06-22 12:20:00,61.96,61.96,61.92,61.92,17180.0,55.4888,55.4888,55.4529,55.4529,17180.0
2021-06-22 12:30:00,61.92,61.93,61.83,61.85,20286.0,55.4529,55.4619,55.3723,55.3903,20286.0
2021-06-22 12:40:00,61.86,61.94,61.85,61.92,16307.0,55.3992,55.4709,55.3903,55.4529,16307.0
2021-06-22 12:50:00,61.91,61.91,61.82,61.85,22023.0,55.444,55.444,55.3634,55.3903,22023.0
2021-06-22 13:00:00,61.84,61.89,61.82,61.88,19382.0,55.3813,55.4261,55.3634,55.4171,19382.0
2021-06-22 13:10:00,61.89,61.97,61.85,61.86,22098.0,55.4261,55.4977,55.3903,55.3992,22098.0
2021-06-22 13:20:00,61.87,61.89,61.81,61.85,18590.0,55.4082,55.4261,55.3544,55.3903,18590.0
2021-06-22 13:30:00,61.85,61.86,61.75,61.79,16418.0,55.3903,55.3992,55.3007,55.3365,16418.0
2021-06-22 13:40:00,61.79,61.86,61.78,61.86,15577.0,55.3365,55.3992,55.3276,55.3992,15577.0
2021-06-22 13:50:00,61.87,61.87,61.81,61.84,12506.0,55.4082,55.4082,55.3544,55.3813,12506.0
2021-06-22 14:00:00,61.85,61.86,61.78,61.81,24437.0,55.3903,55.3992,55.3276,55.3544,24437.0
2021-06-22 14:10:00,61.81,61.84,61.79,61.83,16645.0,55.3544,55.3813,55.3365,55.3723,16645.0
2021-06-22 14:20:00,61.84,61.87,61.82,61.87,19639.0,55.3813,55.4082,55.3634,55.4082,19639.0
2021-06-22 14:30:00,61.86,61.95,61.84,61.95,17933.0,55.3992,55.4798,55.3813,55.4798,17933.0
2021-06-22 14:40:00,61.95,61.95,61.92,61.92,11756.0,55.4798,55.4798,55.4529,55.4529,11756.0
2021-06-22 14:50:00,61.92,61.93,61.89,61.89,19875.0,55.4529,55.4619,55.4261,55.4261,19875.0
2021-06-22 15:00:00,61.9,61.94,61.89,61.9,18239.0,55.435,55.4709,55.4261,55.435,18239.0
2021-06-22 15:10:00,61.9,61.93,61.84,61.92,43653.0,55.435,55.4619,55.3813,55.4529,43653.0
2021-06-22 15:20:00,61.92,61.96,61.9,61.91,31538.0,55.4529,55.4888,55.435,55.444,31538.0
2021-06-22 15:30:00,61.91,61.94,61.79,61.8,35880.0,55.444,55.4709,55.3365,55.3455,35880.0
2021-06-22 15:40:00,61.8,61.86,61.77,61.8,45598.0,55.3455,55.3992,55.3186,55.3455,45598.0
2021-06-22 15:50:00,61.8,61.8,61.63,61.63,210317.0,55.3455,55.3455,55.1932,55.1932,210317.0
2021-06-23 09:30:00,61.68,61.72,61.41,61.42,76478.0,55.238,55.2738,54.9962,55.0052,76478.0
2021-06-23 09:40:00,61.44,61.58,61.35,61.58,58980.0,55.0231,55.1485,54.9425,55.1485,58980.0
2021-06-23 09:50:00,61.59,61.65,61.53,61.55,26069.0,55.1574,55.2111,55.1037,55.1216,26069.0
2021-06-23 10:00:00,61.54,61.68,61.47,61.65,20511.0,55.1126,55.238,55.0499,55.2111,20511.0
2021-06-23 10:10:00,61.68,61.75,61.62,61.65,32133.0,55.238,55.3007,55.1843,55.2111,32133.0
2021-06-23 10:20:00,61.67,61.68,61.52,61.55,37232.0,55.2291,55.238,55.0947,55.1216,37232.0
2021-06-23 10:30:00,61.55,61.57,61.46,61.49,29879.0,55.1216,55.1395,55.041,55.0679,29879.0
2021-06-23 10:40:00,61.51,61.56,61.48,61.5,17120.0,55.0858,55.1305,55.0589,55.0768,17120.0
2021-06-23 10:50:00,61.47,61.7,61.47,61.65,13984.0,55.0499,55.2559,55.0499,55.2111,13984.0
2021-06-23 11:00:00,61.67,61.69,61.51,61.53,13764.0,55.2291,55.247,55.0858,55.1037,13764.0
2021-06-23 11:10:00,61.53,61.55,61.46,61.49,20939.0,55.1037,55.1216,55.041,55.0679,20939.0
2021-06-23 11:20:00,61.48,61.59,61.46,61.52,10141.0,55.0589,55.1574,55.041,55.0947,10141.0
2021-06-23 11:30:00,61.53,61.53,61.4,61.4,12600.0,55.1037,55.1037,54.9873,54.9873,12600.0
2021-06-23 11:40:00,61.42,61.42,61.33,61.37,13098.0,55.0052,55.0052,54.9246,54.9604,13098.0
2021-06-23 11:50:00,61.38,61.44,61.37,61.43,13695.0,54.9693,55.0231,54.9604,55.0141,13695.0
2021-06-23 12:00:00,61.42,61.43,61.31,61.32,26955.0,55.0052,55.0141,54.9067,54.9156,26955.0
2021-06-23 12:10:00,61.33,61.39,61.32,61.36,13918.0,54.9246,54.9783,54.9156,54.9514,13918.0
2021-06-23 12:20:00,61.36,61.4,61.34,61.36,11481.0,54.9514,54.9873,54.9335,54.9514,11481.0
2021-06-23 12:30:00,61.36,61.49,61.36,61.48,22899.0,54.9514,55.0679,54.9514,55.0589,22899.0
2021-06-23 12:40:00,61.46,61.46,61.31,61.32,18728.0,55.041,55.041,54.9067,54.9156,18728.0
2021-06-23 12:50:00,61.31,61.35,61.3,61.35,11108.0,54.9067,54.9425,54.8977,54.9425,11108.0
2021-06-23 13:00:00,61.36,61.37,61.29,61.29,18674.0,54.9514,54.9604,54.8887,54.8887,18674.0
2021-06-23 13:10:00,61.29,61.3,61.23,61.24,42374.0,54.8887,54.8977,54.835,54.844,42374.0
2021-06-23 13:20:00,61.25,61.49,61.24,61.48,93784.0,54.8529,55.0679,54.844,55.0589,93784.0
2021-06-23 13:30:00,61.48,61.52,61.47,61.48,21651.0,55.0589,55.0947,55.0499,55.0589,21651.0
2021-06-23 13:40:00,61.48,61.5,61.47,61.49,12670.0,55.0589,55.0768,55.0499,55.0679,12670.0
2021-06-23 13:50:00,61.49,61.53,61.49,61.49,16077.0,55.0679,55.1037,55.0679,55.0679,16077.0
2021-06-23 14:00:00,61.5,61.61,61.45,61.58,40000.0,55.0768,55.1753,55.032,55.1485,40000.0
2021-06-23 14:10:00,61.59,61.65,61.57,61.61,20614.0,55.1574,55.2111,55.1395,55.1753,20614.0
2021-06-23 14:20:00,61.61,61.61,61.56,61.59,15167.0,55.1753,55.1753,55.1305,55.1574,15167.0
2021-06-23 14:30:00,61.58,61.6,61.51,61.52,18231.0,55.1485,55.1664,55.0858,55.0947,18231.0
2021-06-23 14:40:00,61.53,61.54,61.45,61.45,14724.0,55.1037,55.1126,55.032,55.032,14724.0
2021-06-23 14:50:00,61.46,61.51,61.46,61.49,19081.0,55.041,55.0858,55.041,55.0679,19081.0
2021-06-23 15:00:00,61.48,61.52,61.48,61.52,22663.0,55.0589,55.0947,55.0589,55.0947,22663.0
2021-06-23 15:10:00,61.52,61.65,61.5,61.59,44874.0,55.0947,55.2111,55.0768,55.1574,44874.0
2021-06-23 15:20:00,61.61,61.62,61.56,61.57,25729.0,55.1753,55.1843,55.1305,55.1395,25729.0
2021-06-23 15:30:00,61.57,61.57,61.51,61.52,45155.0,55.1395,55.1395,55.0858,55.0947,45155.0
2021-06-23 15:40:00,61.52,61.53,61.42,61.43,57004.0,55.0947,55.1037,55.0052,55.0141,57004.0
2021-06-23 15:50:00,61.43,61.44,61.24,61.26,184108.0,55.0141,55.0231,54.844,54.8619,184108.0
2021-06-24 09:30:00,61.5,61.6,61.25,61.32,62251.0,55.0768,55.1664,54.8529,54.9156,62251.0
2021-06-24 09:40:00,61.32,61.47,61.3,61.42,12287.0,54.9156,55.0499,54.8977,55.0052,12287.0
2021-06-24 09:50:00,61.44,61.52,61.37,61.41,15279.0,55.0231,55.0947,54.9604,54.9962,15279.0
2021-06-24 10:00:00,61.42,61.53,61.38,61.48,15674.0,55.0052,55.1037,54.9693,55.0589,15674.0
2021-06-24 10:10:00,61.46,61.61,61.45,61.54,16708.0,55.041,55.1753,55.032,55.1126,16708.0
2021-06-24 10:20:00,61.55,61.62,61.53,61.62,19655.0,55.1216,55.1843,55.1037,55.1843,19655.0
2021-06-24 10:30:00,61.6,61.61,61.46,61.5,31712.0,55.1664,55.1753,55.041,55.0768,31712.0
2021-06-24 10:40:00,61.51,61.6,61.5,61.56,13584.0,55.0858,55.1664,55.0768,55.1305,13584.0
2021-06-24 10:50:00,61.58,61.61,61.48,61.58,30994.0,55.1485,55.1753,55.0589,55.1485,30994.0
2021-06-24 11:00:00,61.6,61.65,61.6,61.64,15212.0,55.1664,55.2111,55.1664,55.2022,15212.0
2021-06-24 11:10:00,61.64,61.67,61.61,61.64,18587.0,55.2022,55.2291,55.1753,55.2022,18587.0
2021-06-24 11:20:00,61.64,61.69,61.63,61.69,16902.0,55.2022,55.247,55.1932,55.247,16902.0
2021-06-24 11:30:00,61.71,61.76,61.69,61.76,10263.0,55.2649,55.3097,55.247,55.3097,10263.0
2021-06-24 11:40:00,61.76,61.78,61.71,61.73,11116.0,55.3097,55.3276,55.2649,55.2828,11116.0
2021-06-24 11:50:00,61.73,61.74,61.65,61.68,15043.0,55.2828,55.2917,55.2111,55.238,15043.0
2021-06-24 12:00:00,61.67,61.7,61.65,61.66,11315.0,55.2291,55.2559,55.2111,55.2201,11315.0
2021-06-24 12:10:00,61.67,61.68,61.59,61.64,10179.0,55.2291,55.238,55.1574,55.2022,10179.0
2021-06-24 12:20:00,61.64,61.67,61.62,61.63,10592.0,55.2022,55.2291,55.1843,55.1932,10592.0
2021-06-24 12:30:00,61.62,61.71,61.6,61.71,13232.0,55.1843,55.2649,55.1664,55.2649,13232.0
2021-06-24 12:40:00,61.74,61.86,61.73,61.83,11301.0,55.2917,55.3992,55.2828,55.3723,11301.0
2021-06-24 12:50:00,61.84,61.92,61.83,61.91,13317.0,55.3813,55.4529,55.3723,55.444,13317.0
2021-06-24 13:00:00,61.91,61.91,61.78,61.84,26664.0,55.444,55.444,55.3276,55.3813,26664.0
2021-06-24 13:10:00,61.83,61.92,61.82,61.85,15630.0,55.3723,55.4529,55.3634,55.3903,15630.0
2021-06-24 13:20:00,61.84,61.85,61.75,61.76,10166.0,55.3813,55.3903,55.3007,55.3097,10166.0
2021-06-24 13:30:00,61.75,61.85,61.74,61.84,17177.0,55.3007,55.3903,55.2917,55.3813,17177.0
2021-06-24 13:40:00,61.86,61.91,61.83,61.89,11857.0,55.3992,55.444,55.3723,55.4261,11857.0
2021-06-24 13:50:00,61.89,61.92,61.83,61.84,12957.0,55.4261,55.4529,55.3723,55.3813,12957.0
2021-06-24 14:00:00,61.85,61.88,61.8,61.87,12599.0,55.3903,55.4171,55.3455,55.4082,12599.0
2021-06-24 14:10:00,61.86,61.87,61.77,61.8,19224.0,55.3992,55.4082,55.3186,55.3455,19224.0
2021-06-24 14:20:00,61.83,61.86,61.82,61.84,8257.0,55.3723,55.3992,55.3634,55.3813,8257.0
2021-06-24 14:30:00,61.86,61.91,61.85,61.91,41216.0,55.3992,55.444,55.3903,55.444,41216.0
2021-06-24 14:40:00,61.9,61.93,61.86,61.88,13804.0,55.435,55.4619,55.3992,55.4171,13804.0
2021-06-24 14:50:00,61.88,61.93,61.86,61.93,12864.0,55.4171,55.4619,55.3992,55.4619,12864.0
2021-06-24 15:00:00,61.93,61.98,61.92,61.94,25409.0,55.4619,55.5067,55.4529,55.4709,25409.0
2021-06-24 15:10:00,61.93,62.0,61.91,61.98,17195.0,55.4619,55.5246,55.444,55.5067,17195.0
2021-06-24 15:20:00,61.99,61.99,61.85,61.89,22972.0,55.5156,55.5156,55.3903,55.4261,22972.0
2021-06-24 15:30:00,61.88,61.94,61.83,61.86,38195.0,55.4171,55.4709,55.3723,55.3992,38195.0
2021-06-24 15:40:00,61.86,61.87,61.8,61.81,44586.0,55.3992,55.4082,55.3455,55.3544,44586.0
2021-06-24 15:50:00,61.82,61.88,61.68,61.69,155177.0,55.3634,55.4171,55.238,55.247,155177.0
2021-06-25 09:30:00,61.8,61.9,61.56,61.64,50741.0,55.3455,55.435,55.1305,55.2022,50741.0
2021-06-25 09:40:00,61.62,61.72,61.5,61.58,18643.0,55.1843,55.2738,55.0768,55.1485,18643.0
2021-06-25 09:50:00,61.58,61.77,61.56,61.71,27285.0,55.1485,55.3186,55.1305,55.2649,27285.0
2021-06-25 10:00:00,61.71,61.74,61.63,61.71,22193.0,55.2649,55.2917,55.1932,55.2649,22193.0
2021-06-25 10:10:00,61.72,61.8,61.2,61.21,172115.0,55.2738,55.3455,54.8081,54.8171,172115.0
2021-06-25 10:20:00,61.22,61.25,60.92,61.09,160784.0,54.8261,54.8529,54.5574,54.7096,160784.0
2021-06-25 10:30:00,61.1,61.14,60.86,60.89,64483.0,54.7186,54.7544,54.5037,54.5305,64483.0
2021-06-25 10:40:00,60.89,60.99,60.75,60.96,74781.0,54.5305,54.6201,54.4051,54.5932,74781.0
2021-06-25 10:50:00,60.97,61.03,60.89,60.99,21300.0,54.6022,54.6559,54.5305,54.6201,21300.0
2021-06-25 11:00:00,61.0,61.07,60.94,60.97,30181.0,54.629,54.6917,54.5753,54.6022,30181.0
2021-06-25 11:10:00,60.96,61.13,60.93,61.08,16755.0,54.5932,54.7455,54.5663,54.7007,16755.0
2021-06-25 11:20:00,61.1,61.22,61.07,61.14,50995.0,54.7186,54.8261,54.6917,54.7544,50995.0
2021-06-25 11:30:00,61.14,61.17,61.08,61.14,18166.0,54.7544,54.7813,54.7007,54.7544,18166.0
2021-06-25 11:40:00,61.14,61.24,61.12,61.22,36612.0,54.7544,54.844,54.7365,54.8261,36612.0
2021-06-25 11:50:00,61.23,61.3,61.2,61.29,16844.0,54.835,54.8977,54.8081,54.8887,16844.0
2021-06-25 12:00:00,61.27,61.31,61.24,61.31,18960.0,54.8708,54.9067,54.844,54.9067,18960.0
2021-06-25 12:10:00,61.29,61.35,61.28,61.33,16549.0,54.8887,54.9425,54.8798,54.9246,16549.0
2021-06-25 12:20:00,61.35,61.36,61.22,61.25,18633.0,54.9425,54.9514,54.8261,54.8529,18633.0
2021-06-25 12:30:00,61.28,61.34,61.25,61.28,17790.0,54.8798,54.9335,54.8529,54.8798,17790.0
2021-06-25 12:40:00,61.27,61.28,61.19,61.27,13083.0,54.8708,54.8798,54.7992,54.8708,13083.0
2021-06-25 12:50:00,61.26,61.26,61.2,61.26,12155.0,54.8619,54.8619,54.8081,54.8619,12155.0
2021-06-25 13:00:00,61.23,61.23,61.16,61.2,12100.0,54.835,54.835,54.7723,54.8081,12100.0
2021-06-25 13:10:00,61.21,61.32,61.2,61.25,17845.0,54.8171,54.9156,54.8081,54.8529,17845.0
2021-06-25 13:20:00,61.25,61.29,61.21,61.25,15509.0,54.8529,54.8887,54.8171,54.8529,15509.0
2021-06-25 13:30:00,61.24,61.32,61.22,61.32,9400.0,54.844,54.9156,54.8261,54.9156,9400.0
2021-06-25 13:40:00,61.31,61.39,61.31,61.35,16048.0,54.9067,54.9783,54.9067,54.9425,16048.0
2021-06-25 13:50:00,61.36,61.43,61.35,61.42,10673.0,54.9514,55.0141,54.9425,55.0052,10673.0
2021-06-25 14:00:00,61.41,61.46,61.4,61.44,13238.0,54.9962,55.041,54.9873,55.0231,13238.0
2021-06-25 14:10:00,61.44,61.47,61.41,61.44,11206.0,55.0231,55.0499,54.9962,55.0231,11206.0
2021-06-25 14:20:00,61.44,61.52,61.43,61.51,11082.0,55.0231,55.0947,55.0141,55.0858,11082.0
2021-06-25 14:30:00,61.51,61.57,61.46,61.48,23112.0,55.0858,55.1395,55.041,55.0589,23112.0
2021-06-25 14:40:00,61.49,61.5,61.42,61.44,9494.0,55.0679,55.0768,55.0052,55.0231,9494.0
2021-06-25 14:50:00,61.45,61.45,61.38,61.4,15974.0,55.032,55.032,54.9693,54.9873,15974.0
2021-06-25 15:00:00,61.39,61.44,61.39,61.44,11969.0,54.9783,55.0231,54.9783,55.0231,11969.0
2021-06-25 15:10:00,61.43,61.5,61.4,61.49,11541.0,55.0141,55.0768,54.9873,55.0679,11541.0
2021-06-25 15:20:00,61.47,61.47,61.4,61.44,20522.0,55.0499,55.0499,54.9873,55.0231,20522.0
2021-06-25 15:30:00,61.44,61.56,61.43,61.51,52679.0,55.0231,55.1305,55.0141,55.0858,52679.0
2021-06-25 15:40:00,61.5,61.58,61.45,61.49,56511.0,55.0768,55.1485,55.032,55.0679,56511.0
2021-06-25 15:50:00,61.49,61.6,61.39,61.46,194657.0,55.0679,55.1664,54.9783,55.041,194657.0
2021-06-28 09:30:00,61.52,61.7,61.01,61.13,105297.0,55.0947,55.2559,54.638,54.7455,105297.0
2021-06-28 09:40:00,61.14,61.14,60.89,60.92,43531.0,54.7544,54.7544,54.5305,54.5574,43531.0
2021-06-28 09:50:00,60.89,61.27,60.87,61.23,56564.0,54.5305,54.8708,54.5126,54.835,56564.0
2021-06-28 10:00:00,61.22,61.22,61.0,61.02,33017.0,54.8261,54.8261,54.629,54.6469,33017.0
2021-06-28 10:10:00,61.02,61.12,60.94,61.11,24917.0,54.6469,54.7365,54.5753,54.7275,24917.0
2021-06-28 10:20:00,61.08,61.11,61.01,61.09,23123.0,54.7007,54.7275,54.638,54.7096,23123.0
2021-06-28 10:30:00,61.09,61.09,60.94,60.97,30390.0,54.7096,54.7096,54.5753,54.6022,30390.0
2021-06-28 10:40:00,60.97,61.02,60.91,60.95,17052.0,54.6022,54.6469,54.5484,54.5843,17052.0
2021-06-28 10:50:00,60.97,61.13,60.95,61.05,21559.0,54.6022,54.7455,54.5843,54.6738,21559.0
2021-06-28 11:00:00,61.04,61.14,60.99,61.03,28982.0,54.6649,54.7544,54.6201,54.6559,28982.0
2021-06-28 11:10:00,61.02,61.04,60.89,60.95,29108.0,54.6469,54.6649,54.5305,54.5843,29108.0
2021-06-28 11:20:00,60.93,60.93,60.76,60.78,46090.0,54.5663,54.5663,54.4141,54.432,46090.0
2021-06-28 11:30:00,60.77,60.81,60.74,60.76,34589.0,54.4231,54.4589,54.3962,54.4141,34589.0
2021-06-28 11:40:00,60.75,60.82,60.72,60.8,33085.0,54.4051,54.4678,54.3783,54.4499,33085.0
2021-06-28 11:50:00,60.82,60.88,60.78,60.86,31255.0,54.4678,54.5216,54.432,54.5037,31255.0
2021-06-28 12:00:00,60.85,60.94,60.85,60.87,21494.0,54.4947,54.5753,54.4947,54.5126,21494.0
2021-06-28 12:10:00,60.88,60.97,60.83,60.95,20459.0,54.5216,54.6022,54.4768,54.5843,20459.0
2021-06-28 12:20:00,60.95,60.99,60.87,60.87,20846.0,54.5843,54.6201,54.5126,54.5126,20846.0
2021-06-28 12:30:00,60.87,60.88,60.83,60.87,26805.0,54.5126,54.5216,54.4768,54.5126,26805.0
2021-06-28 12:40:00,60.86,60.96,60.85,60.96,15697.0,54.5037,54.5932,54.4947,54.5932,15697.0
2021-06-28 12:50:00,60.95,60.99,60.9,60.98,28840.0,54.5843,54.6201,54.5395,54.6111,28840.0
2021-06-28 13:00:00,60.98,60.98,60.89,60.95,26265.0,54.6111,54.6111,54.5305,54.5843,26265.0
2021-06-28 13:10:00,60.95,61.0,60.93,60.95,32780.0,54.5843,54.629,54.5663,54.5843,32780.0
2021-06-28 13:20:00,60.95,60.98,60.85,60.87,28907.0,54.5843,54.6111,54.4947,54.5126,28907.0
2021-06-28 13:30:00,60.88,60.96,60.86,60.93,24240.0,54.5216,54.5932,54.5037,54.5663,24240.0
2021-06-28 13:40:00,60.93,60.99,60.91,60.98,24695.0,54.5663,54.6201,54.5484,54.6111,24695.0
2021-06-28 13:50:00,60.99,61.01,60.96,61.01,22040.0,54.6201,54.638,54.5932,54.638,22040.0
2021-06-28 14:00:00,61.0,61.07,60.99,61.04,28416.0,54.629,54.6917,54.6201,54.6649,28416.0
2021-06-28 14:10:00,61.03,61.05,61.01,61.03,22825.0,54.6559,54.6738,54.638,54.6559,22825.0
2021-06-28 14:20:00,61.02,61.12,61.0,61.08,30665.0,54.6469,54.7365,54.629,54.7007,30665.0
2021-06-28 14:30:00,61.08,61.12,61.05,61.05,25049.0,54.7007,54.7365,54.6738,54.6738,25049.0
2021-06-28 14:40:00,61.05,61.1,61.03,61.08,44251.0,54.6738,54.7186,54.6559,54.7007,44251.0
2021-06-28 14:50:00,61.08,61.09,60.97,60.98,42573.0,54.7007,54.7096,54.6022,54.6111,42573.0
2021-06-28 15:00:00,60.98,61.02,60.91,60.92,34690.0,54.6111,54.6469,54.5484,54.5574,34690.0
2021-06-28 15:10:00,60.93,60.97,60.88,60.94,35815.0,54.5663,54.6022,54.5216,54.5753,35815.0
2021-06-28 15:20:00,60.93,61.02,60.93,60.97,37677.0,54.5663,54.6469,54.5663,54.6022,37677.0
2021-06-28 15:30:00,60.98,61.03,60.94,61.0,58673.0,54.6111,54.6559,54.5753,54.629,58673.0
2021-06-28 15:40:00,61.0,61.07,60.93,60.93,64177.0,54.629,54.6917,54.5663,54.5663,64177.0
2021-06-28 15:50:00,60.94,60.99,60.79,60.79,313737.0,54.5753,54.6201,54.441,54.441,313737.0
2021-06-29 09:30:00,61.07,61.56,61.0,61.3,118333.0,54.6917,55.1305,54.629,54.8977,118333.0
2021-06-29 09:40:00,61.34,61.34,60.97,61.02,24837.0,54.9335,54.9335,54.6022,54.6469,24837.0
2021-06-29 09:50:00,61.05,61.07,60.81,60.94,45647.0,54.6738,54.6917,54.4589,54.5753,45647.0
2021-06-29 10:00:00,60.96,60.97,60.83,60.9,17621.0,54.5932,54.6022,54.4768,54.5395,17621.0
2021-06-29 10:10:00,60.92,61.02,60.89,60.94,17256.0,54.5574,54.6469,54.5305,54.5753,17256.0
2021-06-29 10:20:00,60.94,61.0,60.91,60.98,22785.0,54.5753,54.629,54.5484,54.6111,22785.0
2021-06-29 10:30:00,60.98,61.01,60.71,60.71,48017.0,54.6111,54.638,54.3693,54.3693,48017.0
2021-06-29 10:40:00,60.69,60.93,60.69,60.79,35119.0,54.3514,54.5663,54.3514,54.441,35119.0
2021-06-29 10:50:00,60.79,60.83,60.75,60.82,19730.0,54.441,54.4768,54.4051,54.4678,19730.0
2021-06-29 11:00:00,60.83,60.88,60.77,60.83,56239.0,54.4768,54.5216,54.4231,54.4768,56239.0
2021-06-29 11:10:00,60.84,60.94,60.84,60.92,28218.0,54.4857,54.5753,54.4857,54.5574,28218.0
2021-06-29 11:20:00,60.92,60.95,60.87,60.88,16519.0,54.5574,54.5843,54.5126,54.5216,16519.0
2021-06-29 11:30:00,60.89,60.89,60.67,60.73,64058.0,54.5305,54.5305,54.3335,54.3872,64058.0
2021-06-29 11:40:00,60.73,60.78,60.67,60.69,47664.0,54.3872,54.432,54.3335,54.3514,47664.0
2021-06-29 11:50:00,60.69,60.8,60.68,60.77,23777.0,54.3514,54.4499,54.3425,54.4231,23777.0
2021-06-29 12:00:00,60.77,60.8,60.75,60.79,17807.0,54.4231,54.4499,54.4051,54.441,17807.0
2021-06-29 12:10:00,60.79,60.81,60.73,60.74,17556.0,54.441,54.4589,54.3872,54.3962,17556.0
2021-06-29 12:20:00,60.74,60.76,60.71,60.72,18927.0,54.3962,54.4141,54.3693,54.3783,18927.0
2021-06-29 12:30:00,60.72,60.72,60.65,60.7,18478.0,54.3783,54.3783,54.3156,54.3604,18478.0
2021-06-29 12:40:00,60.68,60.72,60.67,60.7,12786.0,54.3425,54.3783,54.3335,54.3604,12786.0
2021-06-29 12:50:00,60.7,60.7,60.6,60.64,20092.0,54.3604,54.3604,54.2708,54.3066,20092.0
2021-06-29 13:00:00,60.64,60.66,60.56,60.6,27152.0,54.3066,54.3245,54.235,54.2708,27152.0
2021-06-29 13:10:00,60.59,60.7,60.58,60.67,14408.0,54.2619,54.3604,54.2529,54.3335,14408.0
2021-06-29 13:20:00,60.67,60.67,60.58,60.6,19530.0,54.3335,54.3335,54.2529,54.2708,19530.0
2021-06-29 13:30:00,60.6,60.64,60.58,60.6,20609.0,54.2708,54.3066,54.2529,54.2708,20609.0
2021-06-29 13:40:00,60.61,60.63,60.56,60.57,21357.0,54.2798,54.2977,54.235,54.2439,21357.0
2021-06-29 13:50:00,60.57,60.65,60.55,60.56,24947.0,54.2439,54.3156,54.226,54.235,24947.0
2021-06-29 14:00:00,60.56,60.6,60.51,60.6,33126.0,54.235,54.2708,54.1902,54.2708,33126.0
2021-06-29 14:10:00,60.61,60.63,60.58,60.59,15031.0,54.2798,54.2977,54.2529,54.2619,15031.0
2021-06-29 14:20:00,60.59,60.66,60.59,60.61,14271.0,54.2619,54.3245,54.2619,54.2798,14271.0
2021-06-29 14:30:00,60.6,60.61,60.51,60.52,16685.0,54.2708,54.2798,54.1902,54.1992,16685.0
2021-06-29 14:40:00,60.52,60.53,60.45,60.48,36297.0,54.1992,54.2081,54.1365,54.1633,36297.0
2021-06-29 14:50:00,60.47,60.49,60.39,60.48,19720.0,54.1544,54.1723,54.0827,54.1633,19720.0
2021-06-29 15:00:00,60.48,60.5,60.42,60.47,24800.0,54.1633,54.1813,54.1096,54.1544,24800.0
2021-06-29 15:10:00,60.48,60.55,60.46,60.55,19925.0,54.1633,54.226,54.1454,54.226,19925.0
2021-06-29 15:20:00,60.55,60.63,60.51,60.63,33048.0,54.226,54.2977,54.1902,54.2977,33048.0
2021-06-29 15:30:00,60.62,60.63,60.55,60.62,60947.0,54.2887,54.2977,54.226,54.2887,60947.0
2021-06-29 15:40:00,60.62,60.65,60.6,60.63,98334.0,54.2887,54.3156,54.2708,54.2977,98334.0
2021-06-29 15:50:00,60.65,60.74,60.59,60.59,248539.0,54.3156,54.3962,54.2619,54.2619,248539.0
2021-06-30 09:30:00,60.5,60.63,60.38,60.56,60402.0,54.1813,54.2977,54.0738,54.235,60402.0
2021-06-30 09:40:00,60.6,60.8,60.45,60.53,33880.0,54.2708,54.4499,54.1365,54.2081,33880.0
2021-06-30 09:50:00,60.53,60.58,60.47,60.55,15535.0,54.2081,54.2529,54.1544,54.226,15535.0
2021-06-30 10:00:00,60.56,60.64,60.47,60.57,25637.0,54.235,54.3066,54.1544,54.2439,25637.0
2021-06-30 10:10:00,60.58,60.65,60.54,60.55,13540.0,54.2529,54.3156,54.2171,54.226,13540.0
2021-06-30 10:20:00,60.57,60.58,60.4,60.42,17332.0,54.2439,54.2529,54.0917,54.1096,17332.0
2021-06-30 10:30:00,60.42,60.49,60.38,60.47,19622.0,54.1096,54.1723,54.0738,54.1544,19622.0
2021-06-30 10:40:00,60.48,60.56,60.42,60.55,17088.0,54.1633,54.235,54.1096,54.226,17088.0
2021-06-30 10:50:00,60.55,60.55,60.36,60.42,25134.0,54.226,54.226,54.0559,54.1096,25134.0
2021-06-30 11:00:00,60.42,60.42,60.21,60.26,21153.0,54.1096,54.1096,53.9215,53.9663,21153.0
2021-06-30 11:10:00,60.26,60.29,60.18,60.24,27211.0,53.9663,53.9932,53.8947,53.9484,27211.0
2021-06-30 11:20:00,60.25,60.34,60.24,60.3,27549.0,53.9574,54.038,53.9484,54.0021,27549.0
2021-06-30 11:30:00,60.29,60.32,60.24,60.32,18692.0,53.9932,54.0201,53.9484,54.0201,18692.0
2021-06-30 11:40:00,60.31,60.4,60.28,60.33,26138.0,54.0111,54.0917,53.9842,54.029,26138.0
2021-06-30 11:50:00,60.32,60.4,60.32,60.34,30166.0,54.0201,54.0917,54.0201,54.038,30166.0
2021-06-30 12:00:00,60.35,60.48,60.34,60.4,73282.0,54.0469,54.1633,54.038,54.0917,73282.0
2021-06-30 12:10:00,60.4,60.43,60.35,60.43,49500.0,54.0917,54.1186,54.0469,54.1186,49500.0
2021-06-30 12:20:00,60.44,60.61,60.41,60.57,54754.0,54.1275,54.2798,54.1007,54.2439,54754.0
2021-06-30 12:30:00,60.57,60.65,60.56,60.64,17541.0,54.2439,54.3156,54.235,54.3066,17541.0
2021-06-30 12:40:00,60.64,60.65,60.54,60.54,22093.0,54.3066,54.3156,54.2171,54.2171,22093.0
2021-06-30 12:50:00,60.54,60.56,60.49,60.53,19585.0,54.2171,54.235,54.1723,54.2081,19585.0
2021-06-30 13:00:00,60.54,60.54,60.47,60.5,15966.0,54.2171,54.2171,54.1544,54.1813,15966.0
2021-06-30 13:10:00,60.49,60.5,60.37,60.38,25459.0,54.1723,54.1813,54.0648,54.0738,25459.0
2021-06-30 13:20:00,60.37,60.4,60.32,60.36,20913.0,54.0648,54.0917,54.0201,54.0559,20913.0
2021-06-30 13:30:00,60.35,60.35,60.29,60.32,23380.0,54.0469,54.0469,53.9932,54.0201,23380.0
2021-06-30 13:40:00,60.33,60.39,60.29,60.35,23071.0,54.029,54.0827,53.9932,54.0469,23071.0
2021-06-30 13:50:00,60.34,60.36,60.3,60.33,13225.0,54.038,54.0559,54.0021,54.029,13225.0
2021-06-30 14:00:00,60.33,60.4,60.33,60.4,19882.0,54.029,54.0917,54.029,54.0917,19882.0
2021-06-30 14:10:00,60.39,60.47,60.37,60.44,22232.0,54.0827,54.1544,54.0648,54.1275,22232.0
2021-06-30 14:20:00,60.44,60.49,60.41,60.45,17507.0,54.1275,54.1723,54.1007,54.1365,17507.0
2021-06-30 14:30:00,60.46,60.47,60.41,60.42,14449.0,54.1454,54.1544,54.1007,54.1096,14449.0
2021-06-30 14:40:00,60.42,60.47,60.42,60.46,15583.0,54.1096,54.1544,54.1096,54.1454,15583.0
2021-06-30 14:50:00,60.46,60.5,60.42,60.45,30693.0,54.1454,54.1813,54.1096,54.1365,30693.0
2021-06-30 15:00:00,60.45,60.46,60.38,60.4,25445.0,54.1365,54.1454,54.0738,54.0917,25445.0
2021-06-30 15:10:00,60.41,60.44,60.39,60.44,17041.0,54.1007,54.1275,54.0827,54.1275,17041.0
2021-06-30 15:20:00,60.44,60.51,60.44,60.48,26104.0,54.1275,54.1902,54.1275,54.1633,26104.0
2021-06-30 15:30:00,60.48,60.57,60.45,60.56,52253.0,54.1633,54.2439,54.1365,54.235,52253.0
2021-06-30 15:40:00,60.57,60.68,60.54,60.62,77150.0,54.2439,54.3425,54.2171,54.2887,77150.0
2021-06-30 15:50:00,60.63,60.69,60.56,60.6,378718.0,54.2977,54.3514,54.235,54.2708,378718.0
2021-07-01 09:30:00,61.0,61.27,60.86,61.1,162279.0,54.629,54.8708,54.5037,54.7186,162279.0
2021-07-01 09:40:00,61.07,61.08,60.85,60.9,40688.0,54.6917,54.7007,54.4947,54.5395,40688.0
2021-07-01 09:50:00,60.92,60.99,60.82,60.89,26186.0,54.5574,54.6201,54.4678,54.5305,26186.0
2021-07-01 10:00:00,60.93,61.11,60.9,61.05,34063.0,54.5663,54.7275,54.5395,54.6738,34063.0
2021-07-01 10:10:00,61.06,61.18,61.01,61.12,20647.0,54.6828,54.7902,54.638,54.7365,20647.0
2021-07-01 10:20:00,61.12,61.16,60.95,60.96,26210.0,54.7365,54.7723,54.5843,54.5932,26210.0
2021-07-01 10:30:00,60.97,60.97,60.85,60.86,39303.0,54.6022,54.6022,54.4947,54.5037,39303.0
2021-07-01 10:40:00,60.84,60.92,60.84,60.89,24458.0,54.4857,54.5574,54.4857,54.5305,24458.0
2021-07-01 10:50:00,60.89,60.92,60.75,60.75,29775.0,54.5305,54.5574,54.4051,54.4051,29775.0
2021-07-01 11:00:00,60.73,60.87,60.72,60.85,85977.0,54.3872,54.5126,54.3783,54.4947,85977.0
2021-07-01 11:10:00,60.87,60.93,60.84,60.84,22155.0,54.5126,54.5663,54.4857,54.4857,22155.0
2021-07-01 11:20:00,60.85,60.93,60.81,60.91,20029.0,54.4947,54.5663,54.4589,54.5484,20029.0
2021-07-01 11:30:00,60.89,60.91,60.8,60.82,29653.0,54.5305,54.5484,54.4499,54.4678,29653.0
2021-07-01 11:40:00,60.81,60.84,60.75,60.79,26238.0,54.4589,54.4857,54.4051,54.441,26238.0
2021-07-01 11:50:00,60.8,60.89,60.79,60.82,16490.0,54.4499,54.5305,54.441,54.4678,16490.0
2021-07-01 12:00:00,60.84,60.86,60.79,60.84,22507.0,54.4857,54.5037,54.441,54.4857,22507.0
2021-07-01 12:10:00,60.84,60.89,60.79,60.88,22049.0,54.4857,54.5305,54.441,54.5216,22049.0
2021-07-01 12:20:00,60.87,60.88,60.79,60.84,16613.0,54.5126,54.5216,54.441,54.4857,16613.0
2021-07-01 12:30:00,60.84,60.89,60.8,60.87,13831.0,54.4857,54.5305,54.4499,54.5126,13831.0
2021-07-01 12:40:00,60.86,60.89,60.84,60.89,15624.0,54.5037,54.5305,54.4857,54.5305,15624.0
2021-07-01 12:50:00,60.88,60.9,60.86,60.9,24622.0,54.5216,54.5395,54.5037,54.5395,24622.0
2021-07-01 13:00:00,60.9,60.92,60.87,60.9,28160.0,54.5395,54.5574,54.5126,54.5395,28160.0
2021-07-01 13:10:00,60.9,61.08,60.89,61.01,96979.0,54.5395,54.7007,54.5305,54.638,96979.0
2021-07-01 13:20:00,61.02,61.03,60.93,60.95,28197.0,54.6469,54.6559,54.5663,54.5843,28197.0
2021-07-01 13:30:00,60.95,60.97,60.91,60.96,17561.0,54.5843,54.6022,54.5484,54.5932,17561.0
2021-07-01 13:40:00,60.95,60.95,60.88,60.88,21954.0,54.5843,54.5843,54.5216,54.5216,21954.0
2021-07-01 13:50:00,60.88,60.93,60.87,60.92,19818.0,54.5216,54.5663,54.5126,54.5574,19818.0
2021-07-01 14:00:00,60.93,60.93,60.82,60.84,23347.0,54.5663,54.5663,54.4678,54.4857,23347.0
2021-07-01 14:10:00,60.84,60.87,60.8,60.86,19087.0,54.4857,54.5126,54.4499,54.5037,19087.0
2021-07-01 14:20:00,60.87,60.9,60.81,60.88,20313.0,54.5126,54.5395,54.4589,54.5216,20313.0
2021-07-01 14:30:00,60.89,60.91,60.81,60.83,81534.0,54.5305,54.5484,54.4589,54.4768,81534.0
2021-07-01 14:40:00,60.84,60.9,60.83,60.88,51118.0,54.4857,54.5395,54.4768,54.5216,51118.0
2021-07-01 14:50:00,60.88,60.93,60.85,60.91,23525.0,54.5216,54.5663,54.4947,54.5484,23525.0
2021-07-01 15:00:00,60.89,60.89,60.82,60.84,27761.0,54.5305,54.5305,54.4678,54.4857,27761.0
2021-07-01 15:10:00,60.84,60.84,60.77,60.79,28020.0,54.4857,54.4857,54.4231,54.441,28020.0
2021-07-01 15:20:00,60.78,60.79,60.75,60.77,41257.0,54.432,54.441,54.4051,54.4231,41257.0
2021-07-01 15:30:00,60.77,60.78,60.69,60.72,81957.0,54.4231,54.432,54.3514,54.3783,81957.0
2021-07-01 15:40:00,60.72,60.78,60.7,60.76,61595.0,54.3783,54.432,54.3604,54.4141,61595.0
2021-07-01 15:50:00,60.77,60.79,60.64,60.71,235189.0,54.4231,54.441,54.3066,54.3693,235189.0
2021-07-02 09:30:00,60.79,60.9,60.51,60.58,63720.0,54.441,54.5395,54.1902,54.2529,63720.0
2021-07-02 09:40:00,60.59,60.59,60.46,60.47,13477.0,54.2619,54.2619,54.1454,54.1544,13477.0
2021-07-02 09:50:00,60.48,60.65,60.45,60.62,22769.0,54.1633,54.3156,54.1365,54.2887,22769.0
2021-07-02 10:00:00,60.62,60.73,60.48,60.55,21725.0,54.2887,54.3872,54.1633,54.226,21725.0
2021-07-02 10:10:00,60.57,60.61,60.5,60.5,22222.0,54.2439,54.2798,54.1813,54.1813,22222.0
2021-07-02 10:20:00,60.53,60.69,60.48,60.69,30195.0,54.2081,54.3514,54.1633,54.3514,30195.0
2021-07-02 10:30:00,60.69,60.76,60.68,60.73,21875.0,54.3514,54.4141,54.3425,54.3872,21875.0
2021-07-02 10:40:00,60.73,60.78,60.65,60.65,22719.0,54.3872,54.432,54.3156,54.3156,22719.0
2021-07-02 10:50:00,60.65,60.66,60.59,60.61,11032.0,54.3156,54.3245,54.2619,54.2798,11032.0
2021-07-02 11:00:00,60.61,60.61,60.49,60.55,17027.0,54.2798,54.2798,54.1723,54.226,17027.0
2021-07-02 11:10:00,60.55,60.55,60.46,60.48,12637.0,54.226,54.226,54.1454,54.1633,12637.0
2021-07-02 11:20:00,60.48,60.52,60.4,60.42,28057.0,54.1633,54.1992,54.0917,54.1096,28057.0
2021-07-02 11:30:00,60.42,60.44,60.25,60.29,55589.0,54.1096,54.1275,53.9574,53.9932,55589.0
2021-07-02 11:40:00,60.29,60.35,60.24,60.3,14142.0,53.9932,54.0469,53.9484,54.0021,14142.0
2021-07-02 11:50:00,60.31,60.34,60.27,60.33,14012.0,54.0111,54.038,53.9753,54.029,14012.0
2021-07-02 12:00:00,60.33,60.37,60.29,60.35,12201.0,54.029,54.0648,53.9932,54.0469,12201.0
2021-07-02 12:10:00,60.35,60.35,60.28,60.32,10601.0,54.0469,54.0469,53.9842,54.0201,10601.0
2021-07-02 12:20:00,60.31,60.32,60.27,60.32,17693.0,54.0111,54.0201,53.9753,54.0201,17693.0
2021-07-02 12:30:00,60.31,60.38,60.29,60.37,14636.0,54.0111,54.0738,53.9932,54.0648,14636.0
2021-07-02 12:40:00,60.37,60.44,60.37,60.44,20028.0,54.0648,54.1275,54.0648,54.1275,20028.0
2021-07-02 12:50:00,60.44,60.46,60.4,60.42,10068.0,54.1275,54.1454,54.0917,54.1096,10068.0
2021-07-02 13:00:00,60.42,60.5,60.4,60.45,14643.0,54.1096,54.1813,54.0917,54.1365,14643.0
2021-07-02 13:10:00,60.44,60.48,60.42,60.47,14802.0,54.1275,54.1633,54.1096,54.1544,14802.0
2021-07-02 13:20:00,60.47,60.49,60.43,60.48,13152.0,54.1544,54.1723,54.1186,54.1633,13152.0
2021-07-02 13:30:00,60.48,60.53,60.44,60.53,24435.0,54.1633,54.2081,54.1275,54.2081,24435.0
2021-07-02 13:40:00,60.54,60.59,60.53,60.58,15272.0,54.2171,54.2619,54.2081,54.2529,15272.0
2021-07-02 13:50:00,60.57,60.6,60.55,60.55,17959.0,54.2439,54.2708,54.226,54.226,17959.0
2021-07-02 14:00:00,60.57,60.64,60.56,60.61,14818.0,54.2439,54.3066,54.235,54.2798,14818.0
2021-07-02 14:10:00,60.61,60.64,60.6,60.63,12457.0,54.2798,54.3066,54.2708,54.2977,12457.0
2021-07-02 14:20:00,60.63,60.67,60.61,60.66,13956.0,54.2977,54.3335,54.2798,54.3245,13956.0
2021-07-02 14:30:00,60.65,60.67,60.62,60.67,17704.0,54.3156,54.3335,54.2887,54.3335,17704.0
2021-07-02 14:40:00,60.67,60.71,60.65,60.69,19831.0,54.3335,54.3693,54.3156,54.3514,19831.0
2021-07-02 14:50:00,60.69,60.72,60.68,60.7,17214.0,54.3514,54.3783,54.3425,54.3604,17214.0
2021-07-02 15:00:00,60.7,60.79,60.7,60.79,25533.0,54.3604,54.441,54.3604,54.441,25533.0
2021-07-02 15:10:00,60.78,60.79,60.67,60.68,25638.0,54.432,54.441,54.3335,54.3425,25638.0
2021-07-02 15:20:00,60.69,60.69,60.62,60.67,20134.0,54.3514,54.3514,54.2887,54.3335,20134.0
2021-07-02 15:30:00,60.67,60.67,60.58,60.65,36912.0,54.3335,54.3335,54.2529,54.3156,36912.0
2021-07-02 15:40:00,60.65,60.7,60.6,60.61,51450.0,54.3156,54.3604,54.2708,54.2798,51450.0
2021-07-02 15:50:00,60.6,60.68,60.55,60.65,171802.0,54.2708,54.3425,54.226,54.3156,171802.0
2021-07-06 09:30:00,60.34,60.45,59.77,59.85,123888.0,54.038,54.1365,53.5275,53.5991,123888.0
2021-07-06 09:40:00,59.84,59.88,59.72,59.77,48589.0,53.5902,53.626,53.4827,53.5275,48589.0
2021-07-06 09:50:00,59.78,59.81,59.63,59.67,34915.0,53.5365,53.5633,53.4021,53.4379,34915.0
2021-07-06 10:00:00,59.68,59.68,59.45,59.46,37001.0,53.4469,53.4469,53.2409,53.2499,37001.0
2021-07-06 10:10:00,59.47,59.53,59.37,59.48,26140.0,53.2588,53.3126,53.1693,53.2678,26140.0
2021-07-06 10:20:00,59.46,59.51,59.38,59.46,18574.0,53.2499,53.2947,53.1782,53.2499,18574.0
2021-07-06 10:30:00,59.45,59.55,59.39,59.53,25643.0,53.2409,53.3305,53.1872,53.3126,25643.0
2021-07-06 10:40:00,59.52,59.53,59.34,59.36,22005.0,53.3036,53.3126,53.1424,53.1603,22005.0
2021-07-06 10:50:00,59.35,59.35,59.28,59.28,13001.0,53.1514,53.1514,53.0887,53.0887,13001.0
2021-07-06 11:00:00,59.28,59.35,59.2,59.24,21971.0,53.0887,53.1514,53.017,53.0529,21971.0
2021-07-06 11:10:00,59.23,59.34,59.19,59.25,19269.0,53.0439,53.1424,53.0081,53.0618,19269.0
2021-07-06 11:20:00,59.24,59.3,59.15,59.29,18042.0,53.0529,53.1066,52.9723,53.0976,18042.0
2021-07-06 11:30:00,59.28,59.41,59.26,59.38,22754.0,53.0887,53.2051,53.0708,53.1782,22754.0
2021-07-06 11:40:00,59.37,59.48,59.36,59.47,18450.0,53.1693,53.2678,53.1603,53.2588,18450.0
2021-07-06 11:50:00,59.47,59.47,59.39,59.42,12718.0,53.2588,53.2588,53.1872,53.2141,12718.0
2021-07-06 12:00:00,59.43,59.43,59.31,59.33,22913.0,53.223,53.223,53.1155,53.1335,22913.0
2021-07-06 12:10:00,59.34,59.52,59.34,59.52,17184.0,53.1424,53.3036,53.1424,53.3036,17184.0
2021-07-06 12:20:00,59.54,59.54,59.43,59.49,13377.0,53.3215,53.3215,53.223,53.2767,13377.0
2021-07-06 12:30:00,59.48,59.48,59.37,59.42,9952.0,53.2678,53.2678,53.1693,53.2141,9952.0
2021-07-06 12:40:00,59.44,59.47,59.38,59.44,25855.0,53.232,53.2588,53.1782,53.232,25855.0
2021-07-06 12:50:00,59.43,59.47,59.43,59.47,17655.0,53.223,53.2588,53.223,53.2588,17655.0
2021-07-06 13:00:00,59.45,59.52,59.45,59.49,12703.0,53.2409,53.3036,53.2409,53.2767,12703.0
2021-07-06 13:10:00,59.5,59.54,59.47,59.5,12686.0,53.2857,53.3215,53.2588,53.2857,12686.0
2021-07-06 13:20:00,59.5,59.55,59.42,59.45,10958.0,53.2857,53.3305,53.2141,53.2409,10958.0
2021-07-06 13:30:00,59.44,59.51,59.43,59.45,10963.0,53.232,53.2947,53.223,53.2409,10963.0
2021-07-06 13:40:00,59.46,59.5,59.44,59.48,15157.0,53.2499,53.2857,53.232,53.2678,15157.0
2021-07-06 13:50:00,59.48,59.55,59.48,59.52,10697.0,53.2678,53.3305,53.2678,53.3036,10697.0
2021-07-06 14:00:00,59.54,59.56,59.51,59.53,12028.0,53.3215,53.3394,53.2947,53.3126,12028.0
2021-07-06 14:10:00,59.53,59.53,59.45,59.47,15071.0,53.3126,53.3126,53.2409,53.2588,15071.0
2021-07-06 14:20:00,59.48,59.52,59.45,59.52,10549.0,53.2678,53.3036,53.2409,53.3036,10549.0
2021-07-06 14:30:00,59.52,59.58,59.51,59.55,11920.0,53.3036,53.3573,53.2947,53.3305,11920.0
2021-07-06 14:40:00,59.55,59.57,59.51,59.56,13991.0,53.3305,53.3484,53.2947,53.3394,13991.0
2021-07-06 14:50:00,59.56,59.59,59.53,59.55,16633.0,53.3394,53.3663,53.3126,53.3305,16633.0
2021-07-06 15:00:00,59.55,59.59,59.54,59.59,13839.0,53.3305,53.3663,53.3215,53.3663,13839.0
2021-07-06 15:10:00,59.59,59.59,59.52,59.52,19155.0,53.3663,53.3663,53.3036,53.3036,19155.0
2021-07-06 15:20:00,59.53,59.54,59.48,59.52,19589.0,53.3126,53.3215,53.2678,53.3036,19589.0
2021-07-06 15:30:00,59.52,59.53,59.45,59.49,18413.0,53.3036,53.3126,53.2409,53.2767,18413.0
2021-07-06 15:40:00,59.5,59.59,59.47,59.59,45220.0,53.2857,53.3663,53.2588,53.3663,45220.0
2021-07-06 15:50:00,59.6,59.6,59.39,59.45,227949.0,53.3753,53.3753,53.1872,53.2409,227949.0
2021-07-07 09:30:00,59.1,59.7,58.95,59.65,86079.0,52.9275,53.4648,52.7931,53.42,86079.0
2021-07-07 09:40:00,59.58,59.64,59.4,59.49,30739.0,53.3573,53.4111,53.1961,53.2767,30739.0
2021-07-07 09:50:00,59.52,59.52,59.29,59.32,18030.0,53.3036,53.3036,53.0976,53.1245,18030.0
2021-07-07 10:00:00,59.35,59.36,59.12,59.13,26916.0,53.1514,53.1603,52.9454,52.9543,26916.0
2021-07-07 10:10:00,59.17,59.17,59.04,59.15,29868.0,52.9902,52.9902,52.8737,52.9723,29868.0
2021-07-07 10:20:00,59.14,59.18,59.07,59.09,14055.0,52.9633,52.9991,52.9006,52.9185,14055.0
2021-07-07 10:30:00,59.11,59.23,59.05,59.18,28161.0,52.9364,53.0439,52.8827,52.9991,28161.0
2021-07-07 10:40:00,59.2,59.34,59.12,59.32,20053.0,53.017,53.1424,52.9454,53.1245,20053.0
2021-07-07 10:50:00,59.3,59.3,59.24,59.3,15559.0,53.1066,53.1066,53.0529,53.1066,15559.0
2021-07-07 11:00:00,59.3,59.42,59.23,59.31,22218.0,53.1066,53.2141,53.0439,53.1155,22218.0
2021-07-07 11:10:00,59.32,59.39,59.28,59.33,17218.0,53.1245,53.1872,53.0887,53.1335,17218.0
2021-07-07 11:20:00,59.33,59.53,59.33,59.51,24086.0,53.1335,53.3126,53.1335,53.2947,24086.0
2021-07-07 11:30:00,59.51,59.7,59.5,59.66,20945.0,53.2947,53.4648,53.2857,53.429,20945.0
2021-07-07 11:40:00,59.67,59.69,59.52,59.55,30242.0,53.4379,53.4559,53.3036,53.3305,30242.0
2021-07-07 11:50:00,59.56,59.58,59.47,59.56,19245.0,53.3394,53.3573,53.2588,53.3394,19245.0
2021-07-07 12:00:00,59.56,59.59,59.53,59.57,10236.0,53.3394,53.3663,53.3126,53.3484,10236.0
2021-07-07 12:10:00,59.58,59.7,59.55,59.69,16730.0,53.3573,53.4648,53.3305,53.4559,16730.0
2021-07-07 12:20:00,59.7,59.72,59.58,59.6,14632.0,53.4648,53.4827,53.3573,53.3753,14632.0
2021-07-07 12:30:00,59.62,59.69,59.61,59.64,15883.0,53.3932,53.4559,53.3842,53.4111,15883.0
2021-07-07 12:40:00,59.65,59.65,59.5,59.59,12240.0,53.42,53.42,53.2857,53.3663,12240.0
2021-07-07 12:50:00,59.58,59.63,59.52,59.56,11941.0,53.3573,53.4021,53.3036,53.3394,11941.0
2021-07-07 13:00:00,59.56,59.6,59.49,59.51,12224.0,53.3394,53.3753,53.2767,53.2947,12224.0
2021-07-07 13:10:00,59.49,59.51,59.47,59.49,10187.0,53.2767,53.2947,53.2588,53.2767,10187.0
2021-07-07 13:20:00,59.5,59.5,59.41,59.42,15267.0,53.2857,53.2857,53.2051,53.2141,15267.0
2021-07-07 13:30:00,59.42,59.48,59.41,59.48,11791.0,53.2141,53.2678,53.2051,53.2678,11791.0
2021-07-07 13:40:00,59.48,59.55,59.45,59.53,21583.0,53.2678,53.3305,53.2409,53.3126,21583.0
2021-07-07 13:50:00,59.54,59.54,59.46,59.46,15374.0,53.3215,53.3215,53.2499,53.2499,15374.0
2021-07-07 14:00:00,59.43,59.63,59.43,59.57,18575.0,53.223,53.4021,53.223,53.3484,18575.0
2021-07-07 14:10:00,59.58,59.58,59.51,59.58,16746.0,53.3573,53.3573,53.2947,53.3573,16746.0
2021-07-07 14:20:00,59.57,59.57,59.43,59.45,12972.0,53.3484,53.3484,53.223,53.2409,12972.0
2021-07-07 14:30:00,59.44,59.46,59.4,59.43,15085.0,53.232,53.2499,53.1961,53.223,15085.0
2021-07-07 14:40:00,59.42,59.52,59.41,59.51,18830.0,53.2141,53.3036,53.2051,53.2947,18830.0
2021-07-07 14:50:00,59.51,59.56,59.49,59.55,17171.0,53.2947,53.3394,53.2767,53.3305,17171.0
2021-07-07 15:00:00,59.56,59.63,59.54,59.62,24742.0,53.3394,53.4021,53.3215,53.3932,24742.0
2021-07-07 15:10:00,59.62,59.7,59.61,59.67,30744.0,53.3932,53.4648,53.3842,53.4379,30744.0
2021-07-07 15:20:00,59.68,59.8,59.67,59.76,33228.0,53.4469,53.5544,53.4379,53.5185,33228.0
2021-07-07 15:30:00,59.75,59.81,59.71,59.81,62348.0,53.5096,53.5633,53.4738,53.5633,62348.0
2021-07-07 15:40:00,59.82,59.89,59.81,59.86,100410.0,53.5723,53.635,53.5633,53.6081,100410.0
2021-07-07 15:50:00,59.86,60.0,59.79,59.9,343825.0,53.6081,53.7335,53.5454,53.6439,343825.0
2021-07-08 09:30:00,59.22,59.25,58.76,58.91,94061.0,53.0349,53.0618,52.623,52.7573,94061.0
2021-07-08 09:40:00,58.92,59.01,58.71,59.0,31687.0,52.7663,52.8469,52.5782,52.8379,31687.0
2021-07-08 09:50:00,59.03,59.22,58.93,59.18,40929.0,52.8648,53.0349,52.7752,52.9991,40929.0
2021-07-08 10:00:00,59.19,59.28,59.05,59.15,50041.0,53.0081,53.0887,52.8827,52.9723,50041.0
2021-07-08 10:10:00,59.13,59.19,58.9,58.95,24311.0,52.9543,53.0081,52.7484,52.7931,24311.0
2021-07-08 10:20:00,58.93,59.1,58.8,59.1,23054.0,52.7752,52.9275,52.6588,52.9275,23054.0
2021-07-08 10:30:00,59.09,59.18,58.98,59.12,22477.0,52.9185,52.9991,52.82,52.9454,22477.0
2021-07-08 10:40:00,59.16,59.21,59.06,59.16,22677.0,52.9812,53.026,52.8917,52.9812,22677.0
2021-07-08 10:50:00,59.14,59.29,59.1,59.19,33425.0,52.9633,53.0976,52.9275,53.0081,33425.0
2021-07-08 11:00:00,59.2,59.4,59.19,59.4,24330.0,53.017,53.1961,53.0081,53.1961,24330.0
2021-07-08 11:10:00,59.39,59.43,59.34,59.39,20469.0,53.1872,53.223,53.1424,53.1872,20469.0
2021-07-08 11:20:00,59.4,59.45,59.37,59.45,13839.0,53.1961,53.2409,53.1693,53.2409,13839.0
2021-07-08 11:30:00,59.45,59.52,59.41,59.49,16906.0,53.2409,53.3036,53.2051,53.2767,16906.0
2021-07-08 11:40:00,59.49,59.51,59.44,59.46,39849.0,53.2767,53.2947,53.232,53.2499,39849.0
2021-07-08 11:50:00,59.47,59.48,59.39,59.43,22803.0,53.2588,53.2678,53.1872,53.223,22803.0
2021-07-08 12:00:00,59.43,59.5,59.39,59.48,21959.0,53.223,53.2857,53.1872,53.2678,21959.0
2021-07-08 12:10:00,59.48,59.5,59.43,59.46,14613.0,53.2678,53.2857,53.223,53.2499,14613.0
2021-07-08 12:20:00,59.46,59.5,59.38,59.38,14681.0,53.2499,53.2857,53.1782,53.1782,14681.0
2021-07-08 12:30:00,59.37,59.43,59.37,59.42,10679.0,53.1693,53.223,53.1693,53.2141,10679.0
2021-07-08 12:40:00,59.42,59.5,59.41,59.49,26508.0,53.2141,53.2857,53.2051,53.2767,26508.0
2021-07-08 12:50:00,59.49,59.5,59.46,59.48,19248.0,53.2767,53.2857,53.2499,53.2678,19248.0
2021-07-08 13:00:00,59.47,59.47,59.36,59.36,11446.0,53.2588,53.2588,53.1603,53.1603,11446.0
2021-07-08 13:10:00,59.35,59.36,59.29,59.36,14837.0,53.1514,53.1603,53.0976,53.1603,14837.0
2021-07-08 13:20:00,59.35,59.35,59.23,59.33,14843.0,53.1514,53.1514,53.0439,53.1335,14843.0
2021-07-08 13:30:00,59.34,59.42,59.28,59.42,24659.0,53.1424,53.2141,53.0887,53.2141,24659.0
2021-07-08 13:40:00,59.42,59.46,59.35,59.36,12918.0,53.2141,53.2499,53.1514,53.1603,12918.0
2021-07-08 13:50:00,59.36,59.37,59.27,59.31,29532.0,53.1603,53.1693,53.0797,53.1155,29532.0
2021-07-08 14:00:00,59.33,59.36,59.3,59.34,36019.0,53.1335,53.1603,53.1066,53.1424,36019.0
2021-07-08 14:10:00,59.32,59.37,59.18,59.18,51466.0,53.1245,53.1693,52.9991,52.9991,51466.0
2021-07-08 14:20:00,59.16,59.19,59.1,59.13,25504.0,52.9812,53.0081,52.9275,52.9543,25504.0
2021-07-08 14:30:00,59.12,59.18,59.02,59.07,16728.0,52.9454,52.9991,52.8558,52.9006,16728.0
2021-07-08 14:40:00,59.06,59.06,58.94,58.97,19180.0,52.8917,52.8917,52.7842,52.8111,19180.0
2021-07-08 14:50:00,58.98,59.04,58.96,58.98,20953.0,52.82,52.8737,52.8021,52.82,20953.0
2021-07-08 15:00:00,59.0,59.05,58.96,58.96,14195.0,52.8379,52.8827,52.8021,52.8021,14195.0
2021-07-08 15:10:00,58.95,58.99,58.89,58.99,17078.0,52.7931,52.829,52.7394,52.829,17078.0
2021-07-08 15:20:00,59.0,59.07,58.97,59.01,18425.0,52.8379,52.9006,52.8111,52.8469,18425.0
2021-07-08 15:30:00,59.02,59.09,58.99,59.0,62127.0,52.8558,52.9185,52.829,52.8379,62127.0
2021-07-08 15:40:00,58.99,58.99,58.86,58.94,68594.0,52.829,52.829,52.7125,52.7842,68594.0
2021-07-08 15:50:00,58.93,59.17,58.89,59.14,161727.0,52.7752,52.9902,52.7394,52.9633,161727.0
2021-07-09 09:30:00,59.9,59.99,59.75,59.79,63336.0,53.6439,53.7245,53.5096,53.5454,63336.0
2021-07-09 09:40:00,59.79,59.99,59.77,59.81,18738.0,53.5454,53.7245,53.5275,53.5633,18738.0
2021-07-09 09:50:00,59.89,60.03,59.89,59.97,14581.0,53.635,53.7603,53.635,53.7066,14581.0
2021-07-09 10:00:00,60.04,60.18,60.04,60.1,24841.0,53.7693,53.8947,53.7693,53.823,24841.0
2021-07-09 10:10:00,60.1,60.27,60.04,60.22,19543.0,53.823,53.9753,53.7693,53.9305,19543.0
2021-07-09 10:20:00,60.24,60.38,60.21,60.37,28118.0,53.9484,54.0738,53.9215,54.0648,28118.0
2021-07-09 10:30:00,60.38,60.43,60.28,60.34,17459.0,54.0738,54.1186,53.9842,54.038,17459.0
2021-07-09 10:40:00,60.35,60.36,60.22,60.22,17599.0,54.0469,54.0559,53.9305,53.9305,17599.0
2021-07-09 10:50:00,60.23,60.29,59.98,59.99,20237.0,53.9395,53.9932,53.7156,53.7245,20237.0
2021-07-09 11:00:00,60.0,60.2,59.99,60.16,7677.0,53.7335,53.9126,53.7245,53.8768,7677.0
2021-07-09 11:10:00,60.14,60.19,60.09,60.16,14266.0,53.8589,53.9036,53.8141,53.8768,14266.0
2021-07-09 11:20:00,60.15,60.32,60.15,60.32,19148.0,53.8678,54.0201,53.8678,54.0201,19148.0
2021-07-09 11:30:00,60.32,60.48,60.31,60.44,70822.0,54.0201,54.1633,54.0111,54.1275,70822.0
2021-07-09 11:40:00,60.43,60.46,60.31,60.32,38992.0,54.1186,54.1454,54.0111,54.0201,38992.0
2021-07-09 11:50:00,60.32,60.36,60.25,60.27,37458.0,54.0201,54.0559,53.9574,53.9753,37458.0
2021-07-09 12:00:00,60.29,60.35,60.27,60.32,19984.0,53.9932,54.0469,53.9753,54.0201,19984.0
2021-07-09 12:10:00,60.31,60.31,60.19,60.23,17614.0,54.0111,54.0111,53.9036,53.9395,17614.0
2021-07-09 12:20:00,60.23,60.24,60.07,60.09,33200.0,53.9395,53.9484,53.7962,53.8141,33200.0
2021-07-09 12:30:00,60.09,60.12,60.03,60.11,17286.0,53.8141,53.8409,53.7603,53.832,17286.0
2021-07-09 12:40:00,60.12,60.19,60.1,60.12,17791.0,53.8409,53.9036,53.823,53.8409,17791.0
2021-07-09 12:50:00,60.12,60.15,60.09,60.11,15180.0,53.8409,53.8678,53.8141,53.832,15180.0
2021-07-09 13:00:00,60.11,60.21,60.1,60.19,23067.0,53.832,53.9215,53.823,53.9036,23067.0
2021-07-09 13:10:00,60.2,60.2,60.1,60.15,16530.0,53.9126,53.9126,53.823,53.8678,16530.0
2021-07-09 13:20:00,60.15,60.15,60.11,60.13,18744.0,53.8678,53.8678,53.832,53.8499,18744.0
2021-07-09 13:30:00,60.14,60.16,60.11,60.11,13289.0,53.8589,53.8768,53.832,53.832,13289.0
2021-07-09 13:40:00,60.11,60.23,60.11,60.23,24023.0,53.832,53.9395,53.832,53.9395,24023.0
2021-07-09 13:50:00,60.24,60.26,60.2,60.21,20917.0,53.9484,53.9663,53.9126,53.9215,20917.0
2021-07-09 14:00:00,60.21,60.27,60.2,60.25,17032.0,53.9215,53.9753,53.9126,53.9574,17032.0
2021-07-09 14:10:00,60.25,60.35,60.24,60.35,16408.0,53.9574,54.0469,53.9484,54.0469,16408.0
2021-07-09 14:20:00,60.34,60.34,60.27,60.28,19872.0,54.038,54.038,53.9753,53.9842,19872.0
2021-07-09 14:30:00,60.28,60.34,60.27,60.33,17016.0,53.9842,54.038,53.9753,54.029,17016.0
2021-07-09 14:40:00,60.33,60.34,60.29,60.33,10547.0,54.029,54.038,53.9932,54.029,10547.0
2021-07-09 14:50:00,60.32,60.39,60.31,60.37,17728.0,54.0201,54.0827,54.0111,54.0648,17728.0
2021-07-09 15:00:00,60.38,60.39,60.34,60.35,16022.0,54.0738,54.0827,54.038,54.0469,16022.0
2021-07-09 15:10:00,60.35,60.43,60.34,60.42,21509.0,54.0469,54.1186,54.038,54.1096,21509.0
2021-07-09 15:20:00,60.42,60.42,60.33,60.37,36293.0,54.1096,54.1096,54.029,54.0648,36293.0
2021-07-09 15:30:00,60.37,60.45,60.36,60.44,44652.0,54.0648,54.1365,54.0559,54.1275,44652.0
2021-07-09 15:40:00,60.45,60.48,60.31,60.33,65583.0,54.1365,54.1633,54.0111,54.029,65583.0
2021-07-09 15:50:00,60.33,60.35,60.27,60.32,231540.0,54.029,54.0469,53.9753,54.0201,231540.0
2021-07-12 09:30:00,60.5,60.51,59.74,60.03,114665.0,54.1813,54.1902,53.5006,53.7603,114665.0
2021-07-12 09:40:00,60.08,60.19,59.98,60.19,39595.0,53.8051,53.9036,53.7156,53.9036,39595.0
2021-07-12 09:50:00,60.16,60.34,60.13,60.32,19075.0,53.8768,54.038,53.8499,54.0201,19075.0
2021-07-12 10:00:00,60.33,60.57,60.33,60.45,25800.0,54.029,54.2439,54.029,54.1365,25800.0
2021-07-12 10:10:00,60.45,60.45,60.31,60.39,11548.0,54.1365,54.1365,54.0111,54.0827,11548.0
2021-07-12 10:20:00,60.4,60.4,60.1,60.13,53686.0,54.0917,54.0917,53.823,53.8499,53686.0
2021-07-12 10:30:00,60.16,60.32,60.16,60.31,27877.0,53.8768,54.0201,53.8768,54.0111,27877.0
2021-07-12 10:40:00,60.31,60.35,60.17,60.18,22790.0,54.0111,54.0469,53.8857,53.8947,22790.0
2021-07-12 10:50:00,60.19,60.2,60.12,60.16,12185.0,53.9036,53.9126,53.8409,53.8768,12185.0
2021-07-12 11:00:00,60.17,60.19,60.03,60.03,12870.0,53.8857,53.9036,53.7603,53.7603,12870.0
2021-07-12 11:10:00,60.02,60.07,60.01,60.07,11400.0,53.7514,53.7962,53.7424,53.7962,11400.0
2021-07-12 11:20:00,60.08,60.13,60.01,60.03,30560.0,53.8051,53.8499,53.7424,53.7603,30560.0
2021-07-12 11:30:00,60.04,60.07,59.97,60.06,9989.0,53.7693,53.7962,53.7066,53.7872,9989.0
2021-07-12 11:40:00,60.07,60.08,60.0,60.02,13880.0,53.7962,53.8051,53.7335,53.7514,13880.0
2021-07-12 11:50:00,60.02,60.04,59.97,60.04,14457.0,53.7514,53.7693,53.7066,53.7693,14457.0
2021-07-12 12:00:00,60.03,60.07,60.0,60.02,22038.0,53.7603,53.7962,53.7335,53.7514,22038.0
2021-07-12 12:10:00,60.03,60.09,59.99,60.08,11529.0,53.7603,53.8141,53.7245,53.8051,11529.0
2021-07-12 12:20:00,60.08,60.1,60.01,60.06,17220.0,53.8051,53.823,53.7424,53.7872,17220.0
2021-07-12 12:30:00,60.06,60.11,60.04,60.08,13553.0,53.7872,53.832,53.7693,53.8051,13553.0
2021-07-12 12:40:00,60.08,60.14,60.06,60.06,16103.0,53.8051,53.8589,53.7872,53.7872,16103.0
2021-07-12 12:50:00,60.05,60.05,59.98,60.02,20633.0,53.7783,53.7783,53.7156,53.7514,20633.0
2021-07-12 13:00:00,60.02,60.08,60.02,60.06,12758.0,53.7514,53.8051,53.7514,53.7872,12758.0
2021-07-12 13:10:00,60.05,60.1,60.04,60.1,26753.0,53.7783,53.823,53.7693,53.823,26753.0
2021-07-12 13:20:00,60.09,60.19,60.07,60.17,29991.0,53.8141,53.9036,53.7962,53.8857,29991.0
2021-07-12 13:30:00,60.16,60.17,60.13,60.14,13224.0,53.8768,53.8857,53.8499,53.8589,13224.0
2021-07-12 13:40:00,60.14,60.17,60.13,60.15,15637.0,53.8589,53.8857,53.8499,53.8678,15637.0
2021-07-12 13:50:00,60.15,60.19,60.14,60.16,10323.0,53.8678,53.9036,53.8589,53.8768,10323.0
2021-07-12 14:00:00,60.16,60.18,60.11,60.12,13567.0,53.8768,53.8947,53.832,53.8409,13567.0
2021-07-12 14:10:00,60.13,60.15,60.08,60.13,17705.0,53.8499,53.8678,53.8051,53.8499,17705.0
2021-07-12 14:20:00,60.13,60.17,60.13,60.16,12024.0,53.8499,53.8857,53.8499,53.8768,12024.0
2021-07-12 14:30:00,60.17,60.18,60.13,60.15,11748.0,53.8857,53.8947,53.8499,53.8678,11748.0
2021-07-12 14:40:00,60.16,60.19,60.14,60.14,17714.0,53.8768,53.9036,53.8589,53.8589,17714.0
2021-07-12 14:50:00,60.15,60.22,60.15,60.19,21029.0,53.8678,53.9305,53.8678,53.9036,21029.0
2021-07-12 15:00:00,60.19,60.19,60.11,60.11,17467.0,53.9036,53.9036,53.832,53.832,17467.0
2021-07-12 15:10:00,60.11,60.15,60.1,60.11,21036.0,53.832,53.8678,53.823,53.832,21036.0
2021-07-12 15:20:00,60.1,60.16,60.08,60.12,49633.0,53.823,53.8768,53.8051,53.8409,49633.0
2021-07-12 15:30:00,60.12,60.12,60.02,60.02,43109.0,53.8409,53.8409,53.7514,53.7514,43109.0
2021-07-12 15:40:00,60.03,60.05,60.0,60.03,44599.0,53.7603,53.7783,53.7335,53.7603,44599.0
2021-07-12 15:50:00,60.04,60.1,59.92,60.0,217970.0,53.7693,53.823,53.6618,53.7335,217970.0
2021-07-13 09:30:00,59.9,60.11,59.8,60.09,84310.0,53.6439,53.832,53.5544,53.8141,84310.0
2021-07-13 09:40:00,60.11,60.2,59.97,60.05,38290.0,53.832,53.9126,53.7066,53.7783,38290.0
2021-07-13 09:50:00,60.05,60.06,59.82,59.84,36091.0,53.7783,53.7872,53.5723,53.5902,36091.0
2021-07-13 10:00:00,59.82,59.82,59.56,59.69,29994.0,53.5723,53.5723,53.3394,53.4559,29994.0
2021-07-13 10:10:00,59.7,59.74,59.63,59.72,18895.0,53.4648,53.5006,53.4021,53.4827,18895.0
2021-07-13 10:20:00,59.72,59.74,59.59,59.65,28053.0,53.4827,53.5006,53.3663,53.42,28053.0
2021-07-13 10:30:00,59.65,59.72,59.58,59.67,26015.0,53.42,53.4827,53.3573,53.4379,26015.0
2021-07-13 10:40:00,59.67,59.67,59.51,59.51,19275.0,53.4379,53.4379,53.2947,53.2947,19275.0
2021-07-13 10:50:00,59.51,59.64,59.49,59.59,18595.0,53.2947,53.4111,53.2767,53.3663,18595.0
2021-07-13 11:00:00,59.59,59.62,59.5,59.6,17401.0,53.3663,53.3932,53.2857,53.3753,17401.0
2021-07-13 11:10:00,59.6,59.66,59.58,59.65,24367.0,53.3753,53.429,53.3573,53.42,24367.0
2021-07-13 11:20:00,59.65,59.7,59.6,59.6,19353.0,53.42,53.4648,53.3753,53.3753,19353.0
2021-07-13 11:30:00,59.59,59.68,59.57,59.67,22312.0,53.3663,53.4469,53.3484,53.4379,22312.0
2021-07-13 11:40:00,59.65,59.68,59.6,59.67,17267.0,53.42,53.4469,53.3753,53.4379,17267.0
2021-07-13 11:50:00,59.67,59.68,59.63,59.65,12233.0,53.4379,53.4469,53.4021,53.42,12233.0
2021-07-13 12:00:00,59.65,59.69,59.64,59.66,14157.0,53.42,53.4559,53.4111,53.429,14157.0
2021-07-13 12:10:00,59.67,59.73,59.62,59.62,15044.0,53.4379,53.4917,53.3932,53.3932,15044.0
2021-07-13 12:20:00,59.61,59.64,59.58,59.6,14910.0,53.3842,53.4111,53.3573,53.3753,14910.0
2021-07-13 12:30:00,59.6,59.61,59.55,59.57,20699.0,53.3753,53.3842,53.3305,53.3484,20699.0
2021-07-13 12:40:00,59.57,59.59,59.5,59.52,15592.0,53.3484,53.3663,53.2857,53.3036,15592.0
2021-07-13 12:50:00,59.52,59.53,59.49,59.5,12763.0,53.3036,53.3126,53.2767,53.2857,12763.0
2021-07-13 13:00:00,59.5,59.5,59.42,59.46,14440.0,53.2857,53.2857,53.2141,53.2499,14440.0
2021-07-13 13:10:00,59.45,59.45,59.37,59.37,9445.0,53.2409,53.2409,53.1693,53.1693,9445.0
2021-07-13 13:20:00,59.37,59.5,59.37,59.46,12001.0,53.1693,53.2857,53.1693,53.2499,12001.0
2021-07-13 13:30:00,59.46,59.48,59.39,59.44,16361.0,53.2499,53.2678,53.1872,53.232,16361.0
2021-07-13 13:40:00,59.43,59.47,59.4,59.43,17422.0,53.223,53.2588,53.1961,53.223,17422.0
2021-07-13 13:50:00,59.43,59.59,59.43,59.58,29404.0,53.223,53.3663,53.223,53.3573,29404.0
2021-07-13 14:00:00,59.57,59.57,59.47,59.47,23385.0,53.3484,53.3484,53.2588,53.2588,23385.0
2021-07-13 14:10:00,59.48,59.54,59.44,59.54,24636.0,53.2678,53.3215,53.232,53.3215,24636.0
2021-07-13 14:20:00,59.55,59.55,59.43,59.45,19612.0,53.3305,53.3305,53.223,53.2409,19612.0
2021-07-13 14:30:00,59.43,59.43,59.38,59.39,20463.0,53.223,53.223,53.1782,53.1872,20463.0
2021-07-13 14:40:00,59.39,59.4,59.32,59.39,21458.0,53.1872,53.1961,53.1245,53.1872,21458.0
2021-07-13 14:50:00,59.38,59.38,59.3,59.33,28499.0,53.1782,53.1782,53.1066,53.1335,28499.0
2021-07-13 15:00:00,59.33,59.39,59.27,59.28,19321.0,53.1335,53.1872,53.0797,53.0887,19321.0
2021-07-13 15:10:00,59.28,59.3,59.21,59.23,26650.0,53.0887,53.1066,53.026,53.0439,26650.0
2021-07-13 15:20:00,59.23,59.25,59.16,59.23,31045.0,53.0439,53.0618,52.9812,53.0439,31045.0
2021-07-13 15:30:00,59.23,59.27,59.19,59.23,49189.0,53.0439,53.0797,53.0081,53.0439,49189.0
2021-07-13 15:40:00,59.23,59.29,59.15,59.17,111158.0,53.0439,53.0976,52.9723,52.9902,111158.0
2021-07-13 15:50:00,59.18,59.25,59.08,59.24,234730.0,52.9991,53.0618,52.9096,53.0529,234730.0
2021-07-14 09:30:00,59.07,59.64,58.99,59.63,77695.0,52.9006,53.4111,52.829,53.4021,77695.0
2021-07-14 09:40:00,59.65,59.71,59.38,59.4,37970.0,53.42,53.4738,53.1782,53.1961,37970.0
2021-07-14 09:50:00,59.39,59.4,59.31,59.36,13449.0,53.1872,53.1961,53.1155,53.1603,13449.0
2021-07-14 10:00:00,59.37,59.37,59.02,59.09,21398.0,53.1693,53.1693,52.8558,52.9185,21398.0
2021-07-14 10:10:00,59.08,59.22,59.03,59.15,17617.0,52.9096,53.0349,52.8648,52.9723,17617.0
2021-07-14 10:20:00,59.17,59.25,59.08,59.08,13275.0,52.9902,53.0618,52.9096,52.9096,13275.0
2021-07-14 10:30:00,59.07,59.11,58.93,58.93,14615.0,52.9006,52.9364,52.7752,52.7752,14615.0
2021-07-14 10:40:00,58.97,58.98,58.92,58.96,12641.0,52.8111,52.82,52.7663,52.8021,12641.0
2021-07-14 10:50:00,58.97,58.97,58.88,58.88,17461.0,52.8111,52.8111,52.7305,52.7305,17461.0
2021-07-14 11:00:00,58.88,58.88,58.73,58.81,30385.0,52.7305,52.7305,52.5961,52.6678,30385.0
2021-07-14 11:10:00,58.81,58.98,58.81,58.97,11241.0,52.6678,52.82,52.6678,52.8111,11241.0
2021-07-14 11:20:00,58.97,59.03,58.9,58.91,16632.0,52.8111,52.8648,52.7484,52.7573,16632.0
2021-07-14 11:30:00,58.92,59.01,58.91,58.93,11063.0,52.7663,52.8469,52.7573,52.7752,11063.0
2021-07-14 11:40:00,58.89,58.92,58.85,58.86,19392.0,52.7394,52.7663,52.7036,52.7125,19392.0
2021-07-14 11:50:00,58.87,58.93,58.82,58.85,39840.0,52.7215,52.7752,52.6767,52.7036,39840.0
2021-07-14 12:00:00,58.85,59.01,58.85,58.95,11666.0,52.7036,52.8469,52.7036,52.7931,11666.0
2021-07-14 12:10:00,58.97,59.02,58.95,58.98,6730.0,52.8111,52.8558,52.7931,52.82,6730.0
2021-07-14 12:20:00,58.97,59.03,58.95,59.02,8136.0,52.8111,52.8648,52.7931,52.8558,8136.0
2021-07-14 12:30:00,59.02,59.05,58.95,59.05,21377.0,52.8558,52.8827,52.7931,52.8827,21377.0
2021-07-14 12:40:00,59.02,59.02,58.96,58.99,10237.0,52.8558,52.8558,52.8021,52.829,10237.0
2021-07-14 12:50:00,58.98,59.03,58.98,59.02,11678.0,52.82,52.8648,52.82,52.8558,11678.0
2021-07-14 13:00:00,59.01,59.03,58.97,58.97,8488.0,52.8469,52.8648,52.8111,52.8111,8488.0
2021-07-14 13:10:00,58.96,59.02,58.92,58.93,12647.0,52.8021,52.8558,52.7663,52.7752,12647.0
2021-07-14 13:20:00,58.93,59.01,58.91,59.0,11064.0,52.7752,52.8469,52.7573,52.8379,11064.0
2021-07-14 13:30:00,59.0,59.01,58.95,58.98,20473.0,52.8379,52.8469,52.7931,52.82,20473.0
2021-07-14 13:40:00,58.98,59.01,58.92,58.95,16342.0,52.82,52.8469,52.7663,52.7931,16342.0
2021-07-14 13:50:00,58.95,58.99,58.93,58.95,12773.0,52.7931,52.829,52.7752,52.7931,12773.0
2021-07-14 14:00:00,58.96,58.99,58.91,58.97,23144.0,52.8021,52.829,52.7573,52.8111,23144.0
2021-07-14 14:10:00,58.97,58.98,58.92,58.92,14567.0,52.8111,52.82,52.7663,52.7663,14567.0
2021-07-14 14:20:00,58.92,58.94,58.86,58.88,19214.0,52.7663,52.7842,52.7125,52.7305,19214.0
2021-07-14 14:30:00,58.89,58.93,58.84,58.87,15444.0,52.7394,52.7752,52.6946,52.7215,15444.0
2021-07-14 14:40:00,58.87,58.88,58.82,58.87,22780.0,52.7215,52.7305,52.6767,52.7215,22780.0
2021-07-14 14:50:00,58.87,58.9,58.81,58.84,18006.0,52.7215,52.7484,52.6678,52.6946,18006.0
2021-07-14 15:00:00,58.84,58.94,58.83,58.92,16731.0,52.6946,52.7842,52.6857,52.7663,16731.0
2021-07-14 15:10:00,58.92,58.95,58.9,58.94,14720.0,52.7663,52.7931,52.7484,52.7842,14720.0
2021-07-14 15:20:00,58.94,58.96,58.87,58.87,16956.0,52.7842,52.8021,52.7215,52.7215,16956.0
2021-07-14 15:30:00,58.86,58.86,58.76,58.77,47083.0,52.7125,52.7125,52.623,52.6319,47083.0
2021-07-14 15:40:00,58.77,58.77,58.7,58.75,51687.0,52.6319,52.6319,52.5693,52.614,51687.0
2021-07-14 15:50:00,58.73,58.79,58.66,58.79,188150.0,52.5961,52.6499,52.5334,52.6499,188150.0
2021-07-15 09:30:00,58.57,59.14,58.51,59.1,88815.0,52.4528,52.9633,52.3991,52.9275,88815.0
2021-07-15 09:40:00,59.08,59.08,58.88,58.98,21139.0,52.9096,52.9096,52.7305,52.82,21139.0
2021-07-15 09:50:00,58.97,59.04,58.82,58.91,25724.0,52.8111,52.8737,52.6767,52.7573,25724.0
2021-07-15 10:00:00,58.92,59.09,58.92,59.06,17472.0,52.7663,52.9185,52.7663,52.8917,17472.0
2021-07-15 10:10:00,59.06,59.13,59.03,59.04,17905.0,52.8917,52.9543,52.8648,52.8737,17905.0
2021-07-15 10:20:00,59.03,59.03,58.9,58.96,17577.0,52.8648,52.8648,52.7484,52.8021,17577.0
2021-07-15 10:30:00,58.96,59.02,58.91,58.98,12009.0,52.8021,52.8558,52.7573,52.82,12009.0
2021-07-15 10:40:00,58.97,59.02,58.89,58.95,14328.0,52.8111,52.8558,52.7394,52.7931,14328.0
2021-07-15 10:50:00,58.96,59.01,58.92,58.95,18633.0,52.8021,52.8469,52.7663,52.7931,18633.0
2021-07-15 11:00:00,58.98,58.98,58.83,58.83,13690.0,52.82,52.82,52.6857,52.6857,13690.0
2021-07-15 11:10:00,58.83,58.85,58.78,58.78,11958.0,52.6857,52.7036,52.6409,52.6409,11958.0
2021-07-15 11:20:00,58.79,58.8,58.75,58.76,14953.0,52.6499,52.6588,52.614,52.623,14953.0
2021-07-15 11:30:00,58.76,58.87,58.75,58.85,15913.0,52.623,52.7215,52.614,52.7036,15913.0
2021-07-15 11:40:00,58.85,58.99,58.85,58.98,43228.0,52.7036,52.829,52.7036,52.82,43228.0
2021-07-15 11:50:00,58.99,59.04,58.94,58.95,28164.0,52.829,52.8737,52.7842,52.7931,28164.0
2021-07-15 12:00:00,58.95,59.01,58.87,58.88,19142.0,52.7931,52.8469,52.7215,52.7305,19142.0
2021-07-15 12:10:00,58.88,58.99,58.81,58.81,26816.0,52.7305,52.829,52.6678,52.6678,26816.0
2021-07-15 12:20:00,58.81,58.84,58.75,58.78,16287.0,52.6678,52.6946,52.614,52.6409,16287.0
2021-07-15 12:30:00,58.79,58.86,58.79,58.8,14428.0,52.6499,52.7125,52.6499,52.6588,14428.0
2021-07-15 12:40:00,58.8,58.87,58.79,58.84,13368.0,52.6588,52.7215,52.6499,52.6946,13368.0
2021-07-15 12:50:00,58.83,58.88,58.8,58.8,13751.0,52.6857,52.7305,52.6588,52.6588,13751.0
2021-07-15 13:00:00,58.81,58.85,58.77,58.83,15308.0,52.6678,52.7036,52.6319,52.6857,15308.0
2021-07-15 13:10:00,58.81,58.81,58.71,58.71,12936.0,52.6678,52.6678,52.5782,52.5782,12936.0
2021-07-15 13:20:00,58.71,58.73,58.68,58.69,11006.0,52.5782,52.5961,52.5513,52.5603,11006.0
2021-07-15 13:30:00,58.69,58.73,58.65,58.68,16322.0,52.5603,52.5961,52.5245,52.5513,16322.0
2021-07-15 13:40:00,58.69,58.7,58.62,58.65,15813.0,52.5603,52.5693,52.4976,52.5245,15813.0
2021-07-15 13:50:00,58.65,58.69,58.58,58.62,16575.0,52.5245,52.5603,52.4618,52.4976,16575.0
2021-07-15 14:00:00,58.62,58.66,58.6,58.66,11561.0,52.4976,52.5334,52.4797,52.5334,11561.0
2021-07-15 14:10:00,58.65,58.72,58.64,58.71,9721.0,52.5245,52.5872,52.5155,52.5782,9721.0
2021-07-15 14:20:00,58.72,58.8,58.71,58.8,13446.0,52.5872,52.6588,52.5782,52.6588,13446.0
2021-07-15 14:30:00,58.79,58.81,58.74,58.8,27257.0,52.6499,52.6678,52.6051,52.6588,27257.0
2021-07-15 14:40:00,58.8,58.85,58.77,58.85,31437.0,52.6588,52.7036,52.6319,52.7036,31437.0
2021-07-15 14:50:00,58.85,58.87,58.78,58.87,12673.0,52.7036,52.7215,52.6409,52.7215,12673.0
2021-07-15 15:00:00,58.87,58.89,58.86,58.89,11835.0,52.7215,52.7394,52.7125,52.7394,11835.0
2021-07-15 15:10:00,58.89,58.99,58.88,58.99,16318.0,52.7394,52.829,52.7305,52.829,16318.0
2021-07-15 15:20:00,58.99,59.01,58.95,59.0,17568.0,52.829,52.8469,52.7931,52.8379,17568.0
2021-07-15 15:30:00,59.0,59.06,58.98,59.0,58140.0,52.8379,52.8917,52.82,52.8379,58140.0
2021-07-15 15:40:00,59.0,59.02,58.97,58.98,33908.0,52.8379,52.8558,52.8111,52.82,33908.0
2021-07-15 15:50:00,58.97,59.06,58.96,59.02,146555.0,52.8111,52.8917,52.8021,52.8558,146555.0
2021-07-16 09:30:00,59.24,59.37,58.89,58.95,76353.0,53.0529,53.1693,52.7394,52.7931,76353.0
2021-07-16 09:40:00,58.95,58.99,58.86,58.89,19031.0,52.7931,52.829,52.7125,52.7394,19031.0
2021-07-16 09:50:00,58.89,59.0,58.89,58.92,10672.0,52.7394,52.8379,52.7394,52.7663,10672.0
2021-07-16 10:00:00,58.91,58.91,58.75,58.75,23677.0,52.7573,52.7573,52.614,52.614,23677.0
2021-07-16 10:10:00,58.77,58.77,58.56,58.58,12687.0,52.6319,52.6319,52.4439,52.4618,12687.0
2021-07-16 10:20:00,58.59,58.6,58.33,58.34,20413.0,52.4707,52.4797,52.2379,52.2469,20413.0
2021-07-16 10:30:00,58.32,58.4,58.28,58.32,21360.0,52.2289,52.3006,52.1931,52.2289,21360.0
2021-07-16 10:40:00,58.32,58.37,58.28,58.32,64746.0,52.2289,52.2737,52.1931,52.2289,64746.0
2021-07-16 10:50:00,58.32,58.56,58.32,58.52,53436.0,52.2289,52.4439,52.2289,52.4081,53436.0
2021-07-16 11:00:00,58.52,58.54,58.43,58.52,9352.0,52.4081,52.426,52.3275,52.4081,9352.0
2021-07-16 11:10:00,58.51,58.56,58.46,58.51,16675.0,52.3991,52.4439,52.3543,52.3991,16675.0
2021-07-16 11:20:00,58.51,58.54,58.48,58.48,12889.0,52.3991,52.426,52.3722,52.3722,12889.0
2021-07-16 11:30:00,58.5,58.58,58.48,58.56,8177.0,52.3901,52.4618,52.3722,52.4439,8177.0
2021-07-16 11:40:00,58.57,58.61,58.53,58.54,14256.0,52.4528,52.4887,52.417,52.426,14256.0
2021-07-16 11:50:00,58.55,58.62,58.53,58.62,24727.0,52.4349,52.4976,52.417,52.4976,24727.0
2021-07-16 12:00:00,58.61,58.61,58.54,58.55,15817.0,52.4887,52.4887,52.426,52.4349,15817.0
2021-07-16 12:10:00,58.55,58.57,58.47,58.47,14218.0,52.4349,52.4528,52.3633,52.3633,14218.0
2021-07-16 12:20:00,58.47,58.48,58.36,58.39,10267.0,52.3633,52.3722,52.2648,52.2916,10267.0
2021-07-16 12:30:00,58.38,58.41,58.35,58.38,6845.0,52.2827,52.3095,52.2558,52.2827,6845.0
2021-07-16 12:40:00,58.38,58.42,58.37,58.4,13096.0,52.2827,52.3185,52.2737,52.3006,13096.0
2021-07-16 12:50:00,58.42,58.42,58.38,58.39,6900.0,52.3185,52.3185,52.2827,52.2916,6900.0
2021-07-16 13:00:00,58.38,58.4,58.34,58.39,14323.0,52.2827,52.3006,52.2469,52.2916,14323.0
2021-07-16 13:10:00,58.38,58.38,58.33,58.36,15537.0,52.2827,52.2827,52.2379,52.2648,15537.0
2021-07-16 13:20:00,58.36,58.41,58.36,58.38,9695.0,52.2648,52.3095,52.2648,52.2827,9695.0
2021-07-16 13:30:00,58.38,58.39,58.34,58.39,15228.0,52.2827,52.2916,52.2469,52.2916,15228.0
2021-07-16 13:40:00,58.39,58.39,58.27,58.27,16889.0,52.2916,52.2916,52.1842,52.1842,16889.0
2021-07-16 13:50:00,58.27,58.36,58.27,58.33,17575.0,52.1842,52.2648,52.1842,52.2379,17575.0
2021-07-16 14:00:00,58.33,58.34,58.27,58.3,15395.0,52.2379,52.2469,52.1842,52.211,15395.0
2021-07-16 14:10:00,58.29,58.32,58.26,58.32,13720.0,52.2021,52.2289,52.1752,52.2289,13720.0
2021-07-16 14:20:00,58.31,58.31,58.23,58.23,14469.0,52.22,52.22,52.1483,52.1483,14469.0
2021-07-16 14:30:00,58.22,58.27,58.2,58.21,14228.0,52.1394,52.1842,52.1215,52.1304,14228.0
2021-07-16 14:40:00,58.22,58.24,58.17,58.18,25241.0,52.1394,52.1573,52.0946,52.1036,25241.0
2021-07-16 14:50:00,58.17,58.21,58.13,58.18,13594.0,52.0946,52.1304,52.0588,52.1036,13594.0
2021-07-16 15:00:00,58.17,58.17,58.03,58.08,22863.0,52.0946,52.0946,51.9692,52.014,22863.0
2021-07-16 15:10:00,58.08,58.09,58.01,58.08,17890.0,52.014,52.023,51.9513,52.014,17890.0
2021-07-16 15:20:00,58.08,58.12,58.02,58.05,16174.0,52.014,52.0498,51.9603,51.9871,16174.0
2021-07-16 15:30:00,58.05,58.05,58.01,58.03,31381.0,51.9871,51.9871,51.9513,51.9692,31381.0
2021-07-16 15:40:00,58.03,58.08,58.01,58.03,45350.0,51.9692,52.014,51.9513,51.9692,45350.0
2021-07-16 15:50:00,58.03,58.22,58.02,58.22,328155.0,51.9692,52.1394,51.9603,52.1394,328155.0
2021-07-19 09:30:00,57.61,58.01,57.38,57.93,118762.0,51.5931,51.9513,51.3871,51.8797,118762.0
2021-07-19 09:40:00,57.91,57.92,57.56,57.57,51510.0,51.8618,51.8707,51.5483,51.5573,51510.0
2021-07-19 09:50:00,57.55,57.61,57.37,57.55,66064.0,51.5394,51.5931,51.3782,51.5394,66064.0
2021-07-19 10:00:00,57.55,57.55,57.34,57.43,42899.0,51.5394,51.5394,51.3513,51.4319,42899.0
2021-07-19 10:10:00,57.44,57.51,57.11,57.16,59707.0,51.4408,51.5035,51.1453,51.1901,59707.0
2021-07-19 10:20:00,57.13,57.39,57.09,57.38,35155.0,51.1632,51.3961,51.1274,51.3871,35155.0
2021-07-19 10:30:00,57.38,57.63,57.32,57.59,16540.0,51.3871,51.611,51.3334,51.5752,16540.0
2021-07-19 10:40:00,57.58,57.64,57.49,57.63,14683.0,51.5662,51.62,51.4856,51.611,14683.0
2021-07-19 10:50:00,57.59,57.59,57.33,57.34,18162.0,51.5752,51.5752,51.3423,51.3513,18162.0
2021-07-19 11:00:00,57.34,57.47,57.25,57.35,33837.0,51.3513,51.4677,51.2707,51.3602,33837.0
2021-07-19 11:10:00,57.35,57.42,57.31,57.41,19177.0,51.3602,51.4229,51.3244,51.414,19177.0
2021-07-19 11:20:00,57.41,57.41,57.26,57.26,23561.0,51.414,51.414,51.2796,51.2796,23561.0
2021-07-19 11:30:00,57.26,57.34,57.23,57.29,16238.0,51.2796,51.3513,51.2528,51.3065,16238.0
2021-07-19 11:40:00,57.29,57.38,57.26,57.3,12424.0,51.3065,51.3871,51.2796,51.3155,12424.0
2021-07-19 11:50:00,57.3,57.36,57.21,57.29,64417.0,51.3155,51.3692,51.2349,51.3065,64417.0
2021-07-19 12:00:00,57.28,57.31,57.18,57.22,18204.0,51.2976,51.3244,51.208,51.2438,18204.0
2021-07-19 12:10:00,57.21,57.28,57.18,57.21,22267.0,51.2349,51.2976,51.208,51.2349,22267.0
2021-07-19 12:20:00,57.2,57.22,57.11,57.11,12000.0,51.2259,51.2438,51.1453,51.1453,12000.0
2021-07-19 12:30:00,57.11,57.16,57.1,57.1,20716.0,51.1453,51.1901,51.1364,51.1364,20716.0
2021-07-19 12:40:00,57.11,57.12,57.02,57.05,17009.0,51.1453,51.1543,51.0647,51.0916,17009.0
2021-07-19 12:50:00,57.05,57.2,57.04,57.2,17587.0,51.0916,51.2259,51.0826,51.2259,17587.0
2021-07-19 13:00:00,57.2,57.32,57.19,57.3,16924.0,51.2259,51.3334,51.217,51.3155,16924.0
2021-07-19 13:10:00,57.28,57.35,57.25,57.28,26410.0,51.2976,51.3602,51.2707,51.2976,26410.0
2021-07-19 13:20:00,57.29,57.29,57.18,57.22,22663.0,51.3065,51.3065,51.208,51.2438,22663.0
2021-07-19 13:30:00,57.22,57.27,57.15,57.23,25775.0,51.2438,51.2886,51.1811,51.2528,25775.0
2021-07-19 13:40:00,57.24,57.26,57.05,57.05,23900.0,51.2617,51.2796,51.0916,51.0916,23900.0
2021-07-19 13:50:00,57.06,57.15,57.04,57.06,14129.0,51.1005,51.1811,51.0826,51.1005,14129.0
2021-07-19 14:00:00,57.09,57.24,57.07,57.11,30476.0,51.1274,51.2617,51.1095,51.1453,30476.0
2021-07-19 14:10:00,57.1,57.18,57.07,57.16,40053.0,51.1364,51.208,51.1095,51.1901,40053.0
2021-07-19 14:20:00,57.17,57.18,57.12,57.17,20252.0,51.199,51.208,51.1543,51.199,20252.0
2021-07-19 14:30:00,57.16,57.18,56.92,56.97,38377.0,51.1901,51.208,50.9752,51.0199,38377.0
2021-07-19 14:40:00,56.95,57.01,56.94,57.01,20728.0,51.002,51.0558,50.9931,51.0558,20728.0
2021-07-19 14:50:00,57.0,57.05,56.93,56.95,25922.0,51.0468,51.0916,50.9841,51.002,25922.0
2021-07-19 15:00:00,56.94,57.05,56.91,57.03,22726.0,50.9931,51.0916,50.9662,51.0737,22726.0
2021-07-19 15:10:00,57.03,57.08,56.95,56.97,32929.0,51.0737,51.1184,51.002,51.0199,32929.0
2021-07-19 15:20:00,56.97,57.1,56.97,57.06,60598.0,51.0199,51.1364,51.0199,51.1005,60598.0
2021-07-19 15:30:00,57.06,57.25,57.04,57.22,104101.0,51.1005,51.2707,51.0826,51.2438,104101.0
2021-07-19 15:40:00,57.23,57.34,57.2,57.32,59359.0,51.2528,51.3513,51.2259,51.3334,59359.0
2021-07-19 15:50:00,57.32,57.5,57.25,57.49,210198.0,51.3334,51.4946,51.2707,51.4856,210198.0
2021-07-20 09:30:00,57.52,57.61,57.27,57.57,90427.0,51.5125,51.5931,51.2886,51.5573,90427.0
2021-07-20 09:40:00,57.53,58.02,57.45,57.99,31584.0,51.5214,51.9603,51.4498,51.9334,31584.0
2021-07-20 09:50:00,57.99,58.3,57.95,58.26,24745.0,51.9334,52.211,51.8976,52.1752,24745.0
2021-07-20 10:00:00,58.28,58.45,58.25,58.41,29930.0,52.1931,52.3454,52.1663,52.3095,29930.0
2021-07-20 10:10:00,58.41,58.51,58.35,58.47,70286.0,52.3095,52.3991,52.2558,52.3633,70286.0
2021-07-20 10:20:00,58.48,58.65,58.44,58.65,32017.0,52.3722,52.5245,52.3364,52.5245,32017.0
2021-07-20 10:30:00,58.65,58.69,58.35,58.46,44284.0,52.5245,52.5603,52.2558,52.3543,44284.0
2021-07-20 10:40:00,58.45,58.58,58.43,58.54,29743.0,52.3454,52.4618,52.3275,52.426,29743.0
2021-07-20 10:50:00,58.54,58.67,58.5,58.66,41033.0,52.426,52.5424,52.3901,52.5334,41033.0
2021-07-20 11:00:00,58.67,58.7,58.52,58.6,38673.0,52.5424,52.5693,52.4081,52.4797,38673.0
2021-07-20 11:10:00,58.6,58.67,58.49,58.53,13698.0,52.4797,52.5424,52.3812,52.417,13698.0
2021-07-20 11:20:00,58.51,58.57,58.43,58.44,18329.0,52.3991,52.4528,52.3275,52.3364,18329.0
2021-07-20 11:30:00,58.44,58.45,58.3,58.3,26269.0,52.3364,52.3454,52.211,52.211,26269.0
2021-07-20 11:40:00,58.3,58.42,58.3,58.39,13466.0,52.211,52.3185,52.211,52.2916,13466.0
2021-07-20 11:50:00,58.37,58.5,58.37,58.5,6301.0,52.2737,52.3901,52.2737,52.3901,6301.0
2021-07-20 12:00:00,58.51,58.55,58.34,58.42,20547.0,52.3991,52.4349,52.2469,52.3185,20547.0
2021-07-20 12:10:00,58.42,58.53,58.41,58.51,13108.0,52.3185,52.417,52.3095,52.3991,13108.0
2021-07-20 12:20:00,58.51,58.53,58.48,58.48,8891.0,52.3991,52.417,52.3722,52.3722,8891.0
2021-07-20 12:30:00,58.5,58.55,58.47,58.48,9898.0,52.3901,52.4349,52.3633,52.3722,9898.0
2021-07-20 12:40:00,58.48,58.52,58.42,58.5,12883.0,52.3722,52.4081,52.3185,52.3901,12883.0
2021-07-20 12:50:00,58.48,58.59,58.48,58.53,14204.0,52.3722,52.4707,52.3722,52.417,14204.0
2021-07-20 13:00:00,58.51,58.54,58.33,58.39,37082.0,52.3991,52.426,52.2379,52.2916,37082.0
2021-07-20 13:10:00,58.39,58.43,58.33,58.33,18201.0,52.2916,52.3275,52.2379,52.2379,18201.0
2021-07-20 13:20:00,58.34,58.36,58.2,58.22,24671.0,52.2469,52.2648,52.1215,52.1394,24671.0
2021-07-20 13:30:00,58.21,58.29,58.21,58.27,19096.0,52.1304,52.2021,52.1304,52.1842,19096.0
2021-07-20 13:40:00,58.27,58.35,58.27,58.33,32777.0,52.1842,52.2558,52.1842,52.2379,32777.0
2021-07-20 13:50:00,58.34,58.34,58.23,58.23,29884.0,52.2469,52.2469,52.1483,52.1483,29884.0
2021-07-20 14:00:00,58.23,58.35,58.22,58.29,31441.0,52.1483,52.2558,52.1394,52.2021,31441.0
2021-07-20 14:10:00,58.3,58.34,58.22,58.3,29480.0,52.211,52.2469,52.1394,52.211,29480.0
2021-07-20 14:20:00,58.3,58.31,58.2,58.22,20304.0,52.211,52.22,52.1215,52.1394,20304.0
2021-07-20 14:30:00,58.22,58.23,58.16,58.19,38216.0,52.1394,52.1483,52.0857,52.1125,38216.0
2021-07-20 14:40:00,58.17,58.25,58.07,58.09,34738.0,52.0946,52.1663,52.0051,52.023,34738.0
2021-07-20 14:50:00,58.09,58.15,58.06,58.07,50322.0,52.023,52.0767,51.9961,52.0051,50322.0
2021-07-20 15:00:00,58.07,58.11,58.04,58.07,23427.0,52.0051,52.0409,51.9782,52.0051,23427.0
2021-07-20 15:10:00,58.08,58.2,58.07,58.15,29385.0,52.014,52.1215,52.0051,52.0767,29385.0
2021-07-20 15:20:00,58.14,58.23,58.13,58.17,39966.0,52.0677,52.1483,52.0588,52.0946,39966.0
2021-07-20 15:30:00,58.17,58.19,58.11,58.16,41140.0,52.0946,52.1125,52.0409,52.0857,41140.0
2021-07-20 15:40:00,58.15,58.22,58.11,58.15,54439.0,52.0767,52.1394,52.0409,52.0767,54439.0
2021-07-20 15:50:00,58.15,58.16,58.0,58.03,245866.0,52.0767,52.0857,51.9424,51.9692,245866.0
2021-07-21 09:30:00,58.27,58.57,58.22,58.27,76138.0,52.1842,52.4528,52.1394,52.1842,76138.0
2021-07-21 09:40:00,58.27,58.29,58.17,58.27,59005.0,52.1842,52.2021,52.0946,52.1842,59005.0
2021-07-21 09:50:00,58.28,58.4,58.27,58.35,43199.0,52.1931,52.3006,52.1842,52.2558,43199.0
2021-07-21 10:00:00,58.36,58.71,58.36,58.6,924884.0,52.2648,52.5782,52.2648,52.4797,924884.0
2021-07-21 10:10:00,58.6,58.77,58.55,58.64,108394.0,52.4797,52.6319,52.4349,52.5155,108394.0
2021-07-21 10:20:00,58.63,58.75,58.18,58.18,35480.0,52.5066,52.614,52.1036,52.1036,35480.0
2021-07-21 10:30:00,58.15,58.21,58.01,58.11,45798.0,52.0767,52.1304,51.9513,52.0409,45798.0
2021-07-21 10:40:00,58.13,58.19,58.03,58.06,22691.0,52.0588,52.1125,51.9692,51.9961,22691.0
2021-07-21 10:50:00,58.07,58.11,58.0,58.09,29986.0,52.0051,52.0409,51.9424,52.023,29986.0
2021-07-21 11:00:00,58.09,58.15,58.03,58.06,24447.0,52.023,52.0767,51.9692,51.9961,24447.0
2021-07-21 11:10:00,58.05,58.09,58.0,58.04,18563.0,51.9871,52.023,51.9424,51.9782,18563.0
2021-07-21 11:20:00,58.04,58.06,57.95,57.95,25377.0,51.9782,51.9961,51.8976,51.8976,25377.0
2021-07-21 11:30:00,57.95,58.02,57.92,58.0,15636.0,51.8976,51.9603,51.8707,51.9424,15636.0
2021-07-21 11:40:00,58.01,58.21,58.01,58.16,23943.0,51.9513,52.1304,51.9513,52.0857,23943.0
2021-07-21 11:50:00,58.17,58.31,58.17,58.2,19905.0,52.0946,52.22,52.0946,52.1215,19905.0
2021-07-21 12:00:00,58.21,58.24,58.16,58.19,15586.0,52.1304,52.1573,52.0857,52.1125,15586.0
2021-07-21 12:10:00,58.17,58.19,58.14,58.19,11172.0,52.0946,52.1125,52.0677,52.1125,11172.0
2021-07-21 12:20:00,58.19,58.22,58.08,58.09,13280.0,52.1125,52.1394,52.014,52.023,13280.0
2021-07-21 12:30:00,58.09,58.16,58.08,58.16,16071.0,52.023,52.0857,52.014,52.0857,16071.0
2021-07-21 12:40:00,58.15,58.19,58.11,58.17,14560.0,52.0767,52.1125,52.0409,52.0946,14560.0
2021-07-21 12:50:00,58.17,58.18,58.09,58.1,13959.0,52.0946,52.1036,52.023,52.0319,13959.0
2021-07-21 13:00:00,58.1,58.17,58.09,58.12,15974.0,52.0319,52.0946,52.023,52.0498,15974.0
2021-07-21 13:10:00,58.12,58.13,58.05,58.05,14457.0,52.0498,52.0588,51.9871,51.9871,14457.0
2021-07-21 13:20:00,58.05,58.07,58.02,58.06,11549.0,51.9871,52.0051,51.9603,51.9961,11549.0
2021-07-21 13:30:00,58.06,58.15,58.05,58.11,16155.0,51.9961,52.0767,51.9871,52.0409,16155.0
2021-07-21 13:40:00,58.1,58.1,58.02,58.04,16464.0,52.0319,52.0319,51.9603,51.9782,16464.0
2021-07-21 13:50:00,58.03,58.06,57.98,58.02,12437.0,51.9692,51.9961,51.9244,51.9603,12437.0
2021-07-21 14:00:00,58.03,58.08,58.0,58.07,20015.0,51.9692,52.014,51.9424,52.0051,20015.0
2021-07-21 14:10:00,58.07,58.11,58.02,58.08,53410.0,52.0051,52.0409,51.9603,52.014,53410.0
2021-07-21 14:20:00,58.09,58.12,58.04,58.1,26009.0,52.023,52.0498,51.9782,52.0319,26009.0
2021-07-21 14:30:00,58.1,58.1,58.05,58.1,12716.0,52.0319,52.0319,51.9871,52.0319,12716.0
2021-07-21 14:40:00,58.1,58.12,58.07,58.1,16270.0,52.0319,52.0498,52.0051,52.0319,16270.0
2021-07-21 14:50:00,58.1,58.15,58.1,58.14,16512.0,52.0319,52.0767,52.0319,52.0677,16512.0
2021-07-21 15:00:00,58.13,58.13,58.08,58.12,39020.0,52.0588,52.0588,52.014,52.0498,39020.0
2021-07-21 15:10:00,58.12,58.12,58.06,58.09,23930.0,52.0498,52.0498,51.9961,52.023,23930.0
2021-07-21 15:20:00,58.09,58.09,58.02,58.08,49906.0,52.023,52.023,51.9603,52.014,49906.0
2021-07-21 15:30:00,58.09,58.14,57.98,57.99,79741.0,52.023,52.0677,51.9244,51.9334,79741.0
2021-07-21 15:40:00,58.0,58.12,57.98,58.12,79747.0,51.9424,52.0498,51.9244,52.0498,79747.0
2021-07-21 15:50:00,58.11,58.18,58.04,58.1,185841.0,52.0409,52.1036,51.9782,52.0319,185841.0
2021-07-22 09:30:00,57.96,58.0,57.35,57.51,74458.0,51.9065,51.9424,51.3602,51.5035,74458.0
2021-07-22 09:40:00,57.52,57.67,57.39,57.47,28872.0,51.5125,51.6468,51.3961,51.4677,28872.0
2021-07-22 09:50:00,57.46,57.52,57.29,57.35,13155.0,51.4588,51.5125,51.3065,51.3602,13155.0
2021-07-22 10:00:00,57.34,57.41,57.22,57.4,21721.0,51.3513,51.414,51.2438,51.405,21721.0
2021-07-22 10:10:00,57.4,57.46,57.33,57.34,17095.0,51.405,51.4588,51.3423,51.3513,17095.0
2021-07-22 10:20:00,57.38,57.41,57.23,57.24,16439.0,51.3871,51.414,51.2528,51.2617,16439.0
2021-07-22 10:30:00,57.27,57.35,57.25,57.34,43178.0,51.2886,51.3602,51.2707,51.3513,43178.0
2021-07-22 10:40:00,57.34,57.41,57.27,57.28,21404.0,51.3513,51.414,51.2886,51.2976,21404.0
2021-07-22 10:50:00,57.28,57.33,57.25,57.3,21937.0,51.2976,51.3423,51.2707,51.3155,21937.0
2021-07-22 11:00:00,57.3,57.3,57.19,57.24,34208.0,51.3155,51.3155,51.217,51.2617,34208.0
2021-07-22 11:10:00,57.25,57.33,57.24,57.32,16081.0,51.2707,51.3423,51.2617,51.3334,16081.0
2021-07-22 11:20:00,57.33,57.34,57.19,57.21,21158.0,51.3423,51.3513,51.217,51.2349,21158.0
2021-07-22 11:30:00,57.21,57.28,57.19,57.23,27806.0,51.2349,51.2976,51.217,51.2528,27806.0
2021-07-22 11:40:00,57.22,57.23,57.14,57.15,18357.0,51.2438,51.2528,51.1722,51.1811,18357.0
2021-07-22 11:50:00,57.15,57.17,57.09,57.11,24480.0,51.1811,51.199,51.1274,51.1453,24480.0
2021-07-22 12:00:00,57.12,57.17,57.09,57.14,15573.0,51.1543,51.199,51.1274,51.1722,15573.0
2021-07-22 12:10:00,57.13,57.13,57.07,57.08,18747.0,51.1632,51.1632,51.1095,51.1184,18747.0
2021-07-22 12:20:00,57.09,57.1,57.02,57.05,12319.0,51.1274,51.1364,51.0647,51.0916,12319.0
2021-07-22 12:30:00,57.06,57.15,57.06,57.14,13872.0,51.1005,51.1811,51.1005,51.1722,13872.0
2021-07-22 12:40:00,57.14,57.18,57.12,57.13,9338.0,51.1722,51.208,51.1543,51.1632,9338.0
2021-07-22 12:50:00,57.13,57.16,57.12,57.13,11631.0,51.1632,51.1901,51.1543,51.1632,11631.0
2021-07-22 13:00:00,57.13,57.13,57.08,57.13,15125.0,51.1632,51.1632,51.1184,51.1632,15125.0
2021-07-22 13:10:00,57.12,57.15,57.07,57.07,16683.0,51.1543,51.1811,51.1095,51.1095,16683.0
2021-07-22 13:20:00,57.07,57.08,57.02,57.05,18606.0,51.1095,51.1184,51.0647,51.0916,18606.0
2021-07-22 13:30:00,57.06,57.14,57.06,57.09,17237.0,51.1005,51.1722,51.1005,51.1274,17237.0
2021-07-22 13:40:00,57.09,57.17,57.08,57.15,48520.0,51.1274,51.199,51.1184,51.1811,48520.0
2021-07-22 13:50:00,57.17,57.17,57.04,57.08,32460.0,51.199,51.199,51.0826,51.1184,32460.0
2021-07-22 14:00:00,57.08,57.08,56.98,56.98,50288.0,51.1184,51.1184,51.0289,51.0289,50288.0
2021-07-22 14:10:00,56.99,57.07,56.96,56.98,37714.0,51.0378,51.1095,51.011,51.0289,37714.0
2021-07-22 14:20:00,56.97,57.02,56.97,56.99,17054.0,51.0199,51.0647,51.0199,51.0378,17054.0
2021-07-22 14:30:00,57.0,57.06,56.98,57.03,37631.0,51.0468,51.1005,51.0289,51.0737,37631.0
2021-07-22 14:40:00,57.03,57.25,56.99,57.25,170956.0,51.0737,51.2707,51.0378,51.2707,170956.0
2021-07-22 14:50:00,57.23,57.34,57.2,57.34,23036.0,51.2528,51.3513,51.2259,51.3513,23036.0
2021-07-22 15:00:00,57.34,57.38,57.31,57.37,26163.0,51.3513,51.3871,51.3244,51.3782,26163.0
2021-07-22 15:10:00,57.37,57.48,57.36,57.45,42512.0,51.3782,51.4767,51.3692,51.4498,42512.0
2021-07-22 15:20:00,57.45,57.52,57.43,57.44,36090.0,51.4498,51.5125,51.4319,51.4408,36090.0
2021-07-22 15:30:00,57.44,57.5,57.41,57.5,73158.0,51.4408,51.4946,51.414,51.4946,73158.0
2021-07-22 15:40:00,57.49,57.52,57.41,57.5,69371.0,51.4856,51.5125,51.414,51.4946,69371.0
2021-07-22 15:50:00,57.5,57.51,57.38,57.42,213673.0,51.4946,51.5035,51.3871,51.4229,213673.0
2021-07-23 09:30:00,57.57,57.84,57.56,57.83,81364.0,51.5573,51.7991,51.5483,51.7901,81364.0
2021-07-23 09:40:00,57.78,57.82,57.55,57.55,35593.0,51.7453,51.7812,51.5394,51.5394,35593.0
2021-07-23 09:50:00,57.56,57.56,57.29,57.34,29334.0,51.5483,51.5483,51.3065,51.3513,29334.0
2021-07-23 10:00:00,57.37,57.72,57.33,57.71,29137.0,51.3782,51.6916,51.3423,51.6826,29137.0
2021-07-23 10:10:00,57.73,57.82,57.72,57.74,49084.0,51.7006,51.7812,51.6916,51.7095,49084.0
2021-07-23 10:20:00,57.74,57.79,57.68,57.73,56722.0,51.7095,51.7543,51.6558,51.7006,56722.0
2021-07-23 10:30:00,57.73,57.91,57.6,57.8,63651.0,51.7006,51.8618,51.5841,51.7632,63651.0
2021-07-23 10:40:00,57.81,57.95,57.81,57.93,50242.0,51.7722,51.8976,51.7722,51.8797,50242.0
2021-07-23 10:50:00,57.94,57.98,57.88,57.93,36334.0,51.8886,51.9244,51.8349,51.8797,36334.0
2021-07-23 11:00:00,57.92,58.04,57.92,58.02,37107.0,51.8707,51.9782,51.8707,51.9603,37107.0
2021-07-23 11:10:00,58.03,58.03,57.91,57.94,19120.0,51.9692,51.9692,51.8618,51.8886,19120.0
2021-07-23 11:20:00,57.94,58.01,57.93,58.0,18079.0,51.8886,51.9513,51.8797,51.9424,18079.0
2021-07-23 11:30:00,58.01,58.05,57.99,58.03,21878.0,51.9513,51.9871,51.9334,51.9692,21878.0
2021-07-23 11:40:00,58.02,58.03,57.87,57.87,13148.0,51.9603,51.9692,51.8259,51.8259,13148.0
2021-07-23 11:50:00,57.88,57.9,57.75,57.77,24450.0,51.8349,51.8528,51.7185,51.7364,24450.0
2021-07-23 12:00:00,57.78,57.85,57.77,57.83,14633.0,51.7453,51.808,51.7364,51.7901,14633.0
2021-07-23 12:10:00,57.83,57.92,57.82,57.89,9615.0,51.7901,51.8707,51.7812,51.8438,9615.0
2021-07-23 12:20:00,57.9,57.91,57.85,57.88,10705.0,51.8528,51.8618,51.808,51.8349,10705.0
2021-07-23 12:30:00,57.92,57.94,57.87,57.93,12143.0,51.8707,51.8886,51.8259,51.8797,12143.0
2021-07-23 12:40:00,57.94,57.94,57.87,57.89,11484.0,51.8886,51.8886,51.8259,51.8438,11484.0
2021-07-23 12:50:00,57.9,57.99,57.9,57.96,14627.0,51.8528,51.9334,51.8528,51.9065,14627.0
2021-07-23 13:00:00,57.96,58.03,57.94,58.01,11919.0,51.9065,51.9692,51.8886,51.9513,11919.0
2021-07-23 13:10:00,58.01,58.03,57.99,58.01,13909.0,51.9513,51.9692,51.9334,51.9513,13909.0
2021-07-23 13:20:00,58.01,58.01,57.94,57.95,9366.0,51.9513,51.9513,51.8886,51.8976,9366.0
2021-07-23 13:30:00,57.93,57.97,57.9,57.97,21082.0,51.8797,51.9155,51.8528,51.9155,21082.0
2021-07-23 13:40:00,57.97,58.02,57.92,58.02,22525.0,51.9155,51.9603,51.8707,51.9603,22525.0
2021-07-23 13:50:00,58.0,58.01,57.94,57.96,21767.0,51.9424,51.9513,51.8886,51.9065,21767.0
2021-07-23 14:00:00,57.96,57.98,57.9,57.93,16591.0,51.9065,51.9244,51.8528,51.8797,16591.0
2021-07-23 14:10:00,57.93,57.99,57.93,57.96,22374.0,51.8797,51.9334,51.8797,51.9065,22374.0
2021-07-23 14:20:00,57.96,58.0,57.91,57.99,33297.0,51.9065,51.9424,51.8618,51.9334,33297.0
2021-07-23 14:30:00,58.0,58.03,57.93,57.98,23365.0,51.9424,51.9692,51.8797,51.9244,23365.0
2021-07-23 14:40:00,57.98,58.02,57.97,58.0,17612.0,51.9244,51.9603,51.9155,51.9424,17612.0
2021-07-23 14:50:00,58.0,58.04,57.98,58.04,23742.0,51.9424,51.9782,51.9244,51.9782,23742.0
2021-07-23 15:00:00,58.04,58.05,58.0,58.03,19144.0,51.9782,51.9871,51.9424,51.9692,19144.0
2021-07-23 15:10:00,58.02,58.02,57.93,58.0,21248.0,51.9603,51.9603,51.8797,51.9424,21248.0
2021-07-23 15:20:00,58.0,58.08,57.99,58.08,23693.0,51.9424,52.014,51.9334,52.014,23693.0
2021-07-23 15:30:00,58.08,58.15,58.06,58.1,43329.0,52.014,52.0767,51.9961,52.0319,43329.0
2021-07-23 15:40:00,58.09,58.09,57.99,58.01,39383.0,52.023,52.023,51.9334,51.9513,39383.0
2021-07-23 15:50:00,58.01,58.06,57.97,58.02,133926.0,51.9513,51.9961,51.9155,51.9603,133926.0
2021-07-26 09:30:00,58.22,58.82,58.22,58.78,54737.0,52.1394,52.6767,52.1394,52.6409,54737.0
2021-07-26 09:40:00,58.77,58.78,58.41,58.59,53297.0,52.6319,52.6409,52.3095,52.4707,53297.0
2021-07-26 09:50:00,58.57,58.78,58.56,58.71,15844.0,52.4528,52.6409,52.4439,52.5782,15844.0
2021-07-26 10:00:00,58.71,58.77,58.66,58.7,32835.0,52.5782,52.6319,52.5334,52.5693,32835.0
2021-07-26 10:10:00,58.71,58.82,58.7,58.82,33573.0,52.5782,52.6767,52.5693,52.6767,33573.0
2021-07-26 10:20:00,58.82,58.85,58.7,58.85,29904.0,52.6767,52.7036,52.5693,52.7036,29904.0
2021-07-26 10:30:00,58.85,58.86,58.65,58.68,26688.0,52.7036,52.7125,52.5245,52.5513,26688.0
2021-07-26 10:40:00,58.67,58.73,58.62,58.72,24473.0,52.5424,52.5961,52.4976,52.5872,24473.0
2021-07-26 10:50:00,58.7,58.71,58.54,58.62,25021.0,52.5693,52.5782,52.426,52.4976,25021.0
2021-07-26 11:00:00,58.6,58.66,58.54,58.65,43378.0,52.4797,52.5334,52.426,52.5245,43378.0
2021-07-26 11:10:00,58.65,58.67,58.59,58.64,49841.0,52.5245,52.5424,52.4707,52.5155,49841.0
2021-07-26 11:20:00,58.65,58.67,58.59,58.59,30324.0,52.5245,52.5424,52.4707,52.4707,30324.0
2021-07-26 11:30:00,58.6,58.63,58.57,58.6,82119.0,52.4797,52.5066,52.4528,52.4797,82119.0
2021-07-26 11:40:00,58.6,58.66,58.59,58.6,61505.0,52.4797,52.5334,52.4707,52.4797,61505.0
2021-07-26 11:50:00,58.61,58.62,58.54,58.54,59078.0,52.4887,52.4976,52.426,52.426,59078.0
2021-07-26 12:00:00,58.54,58.57,58.45,58.51,41303.0,52.426,52.4528,52.3454,52.3991,41303.0
2021-07-26 12:10:00,58.51,58.59,58.51,58.58,38294.0,52.3991,52.4707,52.3991,52.4618,38294.0
2021-07-26 12:20:00,58.58,58.62,58.53,58.58,33146.0,52.4618,52.4976,52.417,52.4618,33146.0
2021-07-26 12:30:00,58.58,58.61,58.55,58.59,42954.0,52.4618,52.4887,52.4349,52.4707,42954.0
2021-07-26 12:40:00,58.59,58.59,58.55,58.56,21203.0,52.4707,52.4707,52.4349,52.4439,21203.0
2021-07-26 12:50:00,58.57,58.61,58.56,58.6,41989.0,52.4528,52.4887,52.4439,52.4797,41989.0
2021-07-26 13:00:00,58.59,58.62,58.57,58.59,37724.0,52.4707,52.4976,52.4528,52.4707,37724.0
2021-07-26 13:10:00,58.58,58.6,58.54,58.59,46063.0,52.4618,52.4797,52.426,52.4707,46063.0
2021-07-26 13:20:00,58.59,58.59,58.49,58.5,28481.0,52.4707,52.4707,52.3812,52.3901,28481.0
2021-07-26 13:30:00,58.5,58.51,58.37,58.41,39863.0,52.3901,52.3991,52.2737,52.3095,39863.0
2021-07-26 13:40:00,58.4,58.45,58.35,58.42,33982.0,52.3006,52.3454,52.2558,52.3185,33982.0
2021-07-26 13:50:00,58.41,58.51,58.4,58.5,28458.0,52.3095,52.3991,52.3006,52.3901,28458.0
2021-07-26 14:00:00,58.5,58.7,58.5,58.7,44459.0,52.3901,52.5693,52.3901,52.5693,44459.0
2021-07-26 14:10:00,58.71,58.71,58.61,58.67,64862.0,52.5782,52.5782,52.4887,52.5424,64862.0
2021-07-26 14:20:00,58.67,58.68,58.63,58.66,37666.0,52.5424,52.5513,52.5066,52.5334,37666.0
2021-07-26 14:30:00,58.67,58.68,58.63,58.67,30401.0,52.5424,52.5513,52.5066,52.5424,30401.0
2021-07-26 14:40:00,58.67,58.68,58.6,58.65,46164.0,52.5424,52.5513,52.4797,52.5245,46164.0
2021-07-26 14:50:00,58.66,58.67,58.6,58.62,47628.0,52.5334,52.5424,52.4797,52.4976,47628.0
2021-07-26 15:00:00,58.62,58.69,58.62,58.68,76748.0,52.4976,52.5603,52.4976,52.5513,76748.0
2021-07-26 15:10:00,58.68,58.73,58.66,58.69,27312.0,52.5513,52.5961,52.5334,52.5603,27312.0
2021-07-26 15:20:00,58.7,58.7,58.6,58.63,34142.0,52.5693,52.5693,52.4797,52.5066,34142.0
2021-07-26 15:30:00,58.62,58.67,58.59,58.66,93144.0,52.4976,52.5424,52.4707,52.5334,93144.0
2021-07-26 15:40:00,58.65,58.67,58.64,58.65,112120.0,52.5245,52.5424,52.5155,52.5245,112120.0
2021-07-26 15:50:00,58.65,58.76,58.41,58.44,516374.0,52.5245,52.623,52.3095,52.3364,516374.0
2021-07-27 09:30:00,59.12,59.83,58.12,58.13,302108.0,52.9454,53.5812,52.0498,52.0588,302108.0
2021-07-27 09:40:00,58.16,58.47,57.76,58.15,121099.0,52.0857,52.3633,51.7274,52.0767,121099.0
2021-07-27 09:50:00,58.21,58.31,57.53,57.56,113278.0,52.1304,52.22,51.5214,51.5483,113278.0
2021-07-27 10:00:00,57.59,57.95,57.54,57.82,96954.0,51.5752,51.8976,51.5304,51.7812,96954.0
2021-07-27 10:10:00,57.8,58.0,57.55,57.93,62063.0,51.7632,51.9424,51.5394,51.8797,62063.0
2021-07-27 10:20:00,57.93,58.49,57.93,58.43,60360.0,51.8797,52.3812,51.8797,52.3275,60360.0
2021-07-27 10:30:00,58.43,58.51,58.26,58.45,68124.0,52.3275,52.3991,52.1752,52.3454,68124.0
2021-07-27 10:40:00,58.45,58.69,58.39,58.54,69305.0,52.3454,52.5603,52.2916,52.426,69305.0
2021-07-27 10:50:00,58.52,58.68,58.4,58.66,116660.0,52.4081,52.5513,52.3006,52.5334,116660.0
2021-07-27 11:00:00,58.65,59.03,58.59,59.0,86954.0,52.5245,52.8648,52.4707,52.8379,86954.0
2021-07-27 11:10:00,58.98,59.07,58.84,58.85,64128.0,52.82,52.9006,52.6946,52.7036,64128.0
2021-07-27 11:20:00,58.81,58.94,58.81,58.94,31889.0,52.6678,52.7842,52.6678,52.7842,31889.0
2021-07-27 11:30:00,58.97,59.08,58.82,58.86,96578.0,52.8111,52.9096,52.6767,52.7125,96578.0
2021-07-27 11:40:00,58.83,59.04,58.7,58.74,38847.0,52.6857,52.8737,52.5693,52.6051,38847.0
2021-07-27 11:50:00,58.7,58.74,58.5,58.57,52888.0,52.5693,52.6051,52.3901,52.4528,52888.0
2021-07-27 12:00:00,58.58,58.6,58.38,58.38,60733.0,52.4618,52.4797,52.2827,52.2827,60733.0
2021-07-27 12:10:00,58.39,58.4,58.2,58.38,42136.0,52.2916,52.3006,52.1215,52.2827,42136.0
2021-07-27 12:20:00,58.41,58.44,58.29,58.42,39124.0,52.3095,52.3364,52.2021,52.3185,39124.0
2021-07-27 12:30:00,58.42,58.43,58.33,58.4,42310.0,52.3185,52.3275,52.2379,52.3006,42310.0
2021-07-27 12:40:00,58.39,58.43,58.22,58.22,28790.0,52.2916,52.3275,52.1394,52.1394,28790.0
2021-07-27 12:50:00,58.22,58.33,58.2,58.3,29939.0,52.1394,52.2379,52.1215,52.211,29939.0
2021-07-27 13:00:00,58.3,58.51,58.3,58.47,19910.0,52.211,52.3991,52.211,52.3633,19910.0
2021-07-27 13:10:00,58.47,58.58,58.44,58.58,23044.0,52.3633,52.4618,52.3364,52.4618,23044.0
2021-07-27 13:20:00,58.57,58.59,58.48,58.53,23377.0,52.4528,52.4707,52.3722,52.417,23377.0
2021-07-27 13:30:00,58.52,58.72,58.52,58.72,21083.0,52.4081,52.5872,52.4081,52.5872,21083.0
2021-07-27 13:40:00,58.71,58.79,58.66,58.79,36894.0,52.5782,52.6499,52.5334,52.6499,36894.0
2021-07-27 13:50:00,58.77,58.77,58.67,58.7,31956.0,52.6319,52.6319,52.5424,52.5693,31956.0
2021-07-27 14:00:00,58.69,58.77,58.64,58.65,30709.0,52.5603,52.6319,52.5155,52.5245,30709.0
2021-07-27 14:10:00,58.64,58.77,58.64,58.76,27465.0,52.5155,52.6319,52.5155,52.623,27465.0
2021-07-27 14:20:00,58.77,58.78,58.69,58.72,25992.0,52.6319,52.6409,52.5603,52.5872,25992.0
2021-07-27 14:30:00,58.72,58.72,58.59,58.61,33667.0,52.5872,52.5872,52.4707,52.4887,33667.0
2021-07-27 14:40:00,58.61,58.63,58.52,58.57,31523.0,52.4887,52.5066,52.4081,52.4528,31523.0
2021-07-27 14:50:00,58.58,58.63,58.54,58.6,20701.0,52.4618,52.5066,52.426,52.4797,20701.0
2021-07-27 15:00:00,58.6,58.75,58.6,58.71,32179.0,52.4797,52.614,52.4797,52.5782,32179.0
2021-07-27 15:10:00,58.71,58.72,58.65,58.72,34739.0,52.5782,52.5872,52.5245,52.5872,34739.0
2021-07-27 15:20:00,58.71,58.71,58.58,58.61,28969.0,52.5782,52.5782,52.4618,52.4887,28969.0
2021-07-27 15:30:00,58.61,58.65,58.56,58.63,58880.0,52.4887,52.5245,52.4439,52.5066,58880.0
2021-07-27 15:40:00,58.62,58.74,58.61,58.7,94592.0,52.4976,52.6051,52.4887,52.5693,94592.0
2021-07-27 15:50:00,58.72,58.96,58.71,58.86,371014.0,52.5872,52.8021,52.5782,52.7125,371014.0
2021-07-28 09:30:00,58.7,58.97,58.65,58.81,177322.0,52.5693,52.8111,52.5245,52.6678,177322.0
2021-07-28 09:40:00,58.81,59.02,58.67,58.72,96113.0,52.6678,52.8558,52.5424,52.5872,96113.0
2021-07-28 09:50:00,58.72,58.72,58.05,58.1,61390.0,52.5872,52.5872,51.9871,52.0319,61390.0
2021-07-28 10:00:00,58.1,58.23,57.98,58.13,77787.0,52.0319,52.1483,51.9244,52.0588,77787.0
2021-07-28 10:10:00,58.14,58.15,57.73,57.74,64694.0,52.0677,52.0767,51.7006,51.7095,64694.0
2021-07-28 10:20:00,57.76,57.9,57.64,57.9,105476.0,51.7274,51.8528,51.62,51.8528,105476.0
2021-07-28 10:30:00,57.9,58.14,57.8,58.02,42995.0,51.8528,52.0677,51.7632,51.9603,42995.0
2021-07-28 10:40:00,58.04,58.41,58.01,58.32,61808.0,51.9782,52.3095,51.9513,52.2289,61808.0
2021-07-28 10:50:00,58.3,58.61,58.28,58.61,44854.0,52.211,52.4887,52.1931,52.4887,44854.0
2021-07-28 11:00:00,58.59,58.6,58.35,58.42,36174.0,52.4707,52.4797,52.2558,52.3185,36174.0
2021-07-28 11:10:00,58.42,58.54,58.4,58.48,35485.0,52.3185,52.426,52.3006,52.3722,35485.0
2021-07-28 11:20:00,58.5,58.72,58.5,58.68,43083.0,52.3901,52.5872,52.3901,52.5513,43083.0
2021-07-28 11:30:00,58.67,58.69,58.55,58.69,37719.0,52.5424,52.5603,52.4349,52.5603,37719.0
2021-07-28 11:40:00,58.68,58.75,58.63,58.72,25445.0,52.5513,52.614,52.5066,52.5872,25445.0
2021-07-28 11:50:00,58.73,58.86,58.73,58.81,23092.0,52.5961,52.7125,52.5961,52.6678,23092.0
2021-07-28 12:00:00,58.81,58.81,58.57,58.59,24359.0,52.6678,52.6678,52.4528,52.4707,24359.0
2021-07-28 12:10:00,58.59,58.6,58.34,58.37,39849.0,52.4707,52.4797,52.2469,52.2737,39849.0
2021-07-28 12:20:00,58.37,58.39,58.25,58.32,25793.0,52.2737,52.2916,52.1663,52.2289,25793.0
2021-07-28 12:30:00,58.33,58.57,58.33,58.57,29009.0,52.2379,52.4528,52.2379,52.4528,29009.0
2021-07-28 12:40:00,58.56,58.67,58.49,58.67,27423.0,52.4439,52.5424,52.3812,52.5424,27423.0
2021-07-28 12:50:00,58.67,58.74,58.61,58.65,27122.0,52.5424,52.6051,52.4887,52.5245,27122.0
2021-07-28 13:00:00,58.66,58.7,58.66,58.69,20539.0,52.5334,52.5693,52.5334,52.5603,20539.0
2021-07-28 13:10:00,58.7,58.77,58.68,58.75,24548.0,52.5693,52.6319,52.5513,52.614,24548.0
2021-07-28 13:20:00,58.75,58.78,58.61,58.61,15567.0,52.614,52.6409,52.4887,52.4887,15567.0
2021-07-28 13:30:00,58.61,58.68,58.61,58.68,21399.0,52.4887,52.5513,52.4887,52.5513,21399.0
2021-07-28 13:40:00,58.68,58.69,58.61,58.63,22323.0,52.5513,52.5603,52.4887,52.5066,22323.0
2021-07-28 13:50:00,58.64,58.65,58.55,58.56,20509.0,52.5155,52.5245,52.4349,52.4439,20509.0
2021-07-28 14:00:00,58.55,58.67,58.5,58.6,26855.0,52.4349,52.5424,52.3901,52.4797,26855.0
2021-07-28 14:10:00,58.59,58.65,58.59,58.59,19334.0,52.4707,52.5245,52.4707,52.4707,19334.0
2021-07-28 14:20:00,58.6,58.63,58.55,58.62,29649.0,52.4797,52.5066,52.4349,52.4976,29649.0
2021-07-28 14:30:00,58.63,58.69,58.59,58.66,37167.0,52.5066,52.5603,52.4707,52.5334,37167.0
2021-07-28 14:40:00,58.66,58.8,58.65,58.76,27580.0,52.5334,52.6588,52.5245,52.623,27580.0
2021-07-28 14:50:00,58.75,58.78,58.68,58.71,30648.0,52.614,52.6409,52.5513,52.5782,30648.0
2021-07-28 15:00:00,58.71,58.74,58.58,58.62,37904.0,52.5782,52.6051,52.4618,52.4976,37904.0
2021-07-28 15:10:00,58.61,58.72,58.59,58.7,40658.0,52.4887,52.5872,52.4707,52.5693,40658.0
2021-07-28 15:20:00,58.7,58.72,58.59,58.66,54265.0,52.5693,52.5872,52.4707,52.5334,54265.0
2021-07-28 15:30:00,58.66,58.8,58.64,58.68,73361.0,52.5334,52.6588,52.5155,52.5513,73361.0
2021-07-28 15:40:00,58.68,58.77,58.67,58.76,88482.0,52.5513,52.6319,52.5424,52.623,88482.0
2021-07-28 15:50:00,58.76,58.82,58.6,58.64,279620.0,52.623,52.6767,52.4797,52.5155,279620.0
2021-07-29 09:30:00,59.3,59.36,59.0,59.06,124564.0,53.1066,53.1603,52.8379,52.8917,124564.0
2021-07-29 09:40:00,59.06,59.19,58.96,59.18,89421.0,52.8917,53.0081,52.8021,52.9991,89421.0
2021-07-29 09:50:00,59.21,59.26,59.05,59.18,44941.0,53.026,53.0708,52.8827,52.9991,44941.0
2021-07-29 10:00:00,59.16,59.28,59.1,59.18,29399.0,52.9812,53.0887,52.9275,52.9991,29399.0
2021-07-29 10:10:00,59.21,59.55,59.2,59.55,23450.0,53.026,53.3305,53.017,53.3305,23450.0
2021-07-29 10:20:00,59.53,59.62,59.44,59.56,39284.0,53.3126,53.3932,53.232,53.3394,39284.0
2021-07-29 10:30:00,59.56,59.67,59.51,59.59,21823.0,53.3394,53.4379,53.2947,53.3663,21823.0
2021-07-29 10:40:00,59.59,59.63,59.51,59.57,19522.0,53.3663,53.4021,53.2947,53.3484,19522.0
2021-07-29 10:50:00,59.57,59.61,59.47,59.57,23916.0,53.3484,53.3842,53.2588,53.3484,23916.0
2021-07-29 11:00:00,59.58,59.6,59.51,59.59,18069.0,53.3573,53.3753,53.2947,53.3663,18069.0
2021-07-29 11:10:00,59.57,59.71,59.56,59.61,24461.0,53.3484,53.4738,53.3394,53.3842,24461.0
2021-07-29 11:20:00,59.57,59.59,59.49,59.55,22688.0,53.3484,53.3663,53.2767,53.3305,22688.0
2021-07-29 11:30:00,59.55,59.68,59.55,59.68,13089.0,53.3305,53.4469,53.3305,53.4469,13089.0
2021-07-29 11:40:00,59.66,59.66,59.49,59.56,79401.0,53.429,53.429,53.2767,53.3394,79401.0
2021-07-29 11:50:00,59.57,59.67,59.52,59.61,19924.0,53.3484,53.4379,53.3036,53.3842,19924.0
2021-07-29 12:00:00,59.62,59.65,59.59,59.61,11395.0,53.3932,53.42,53.3663,53.3842,11395.0
2021-07-29 12:10:00,59.57,59.71,59.55,59.7,15164.0,53.3484,53.4738,53.3305,53.4648,15164.0
2021-07-29 12:20:00,59.7,59.75,59.7,59.7,9803.0,53.4648,53.5096,53.4648,53.4648,9803.0
2021-07-29 12:30:00,59.69,59.73,59.68,59.68,13063.0,53.4559,53.4917,53.4469,53.4469,13063.0
2021-07-29 12:40:00,59.67,59.7,59.65,59.67,8573.0,53.4379,53.4648,53.42,53.4379,8573.0
2021-07-29 12:50:00,59.67,59.68,59.59,59.61,12257.0,53.4379,53.4469,53.3663,53.3842,12257.0
2021-07-29 13:00:00,59.6,59.67,59.6,59.66,12889.0,53.3753,53.4379,53.3753,53.429,12889.0
2021-07-29 13:10:00,59.66,59.71,59.65,59.69,26007.0,53.429,53.4738,53.42,53.4559,26007.0
2021-07-29 13:20:00,59.68,59.68,59.59,59.63,16219.0,53.4469,53.4469,53.3663,53.4021,16219.0
2021-07-29 13:30:00,59.63,59.64,59.55,59.55,10122.0,53.4021,53.4111,53.3305,53.3305,10122.0
2021-07-29 13:40:00,59.56,59.6,59.53,59.57,17767.0,53.3394,53.3753,53.3126,53.3484,17767.0
2021-07-29 13:50:00,59.56,59.6,59.52,59.57,13442.0,53.3394,53.3753,53.3036,53.3484,13442.0
2021-07-29 14:00:00,59.57,59.58,59.4,59.41,19001.0,53.3484,53.3573,53.1961,53.2051,19001.0
2021-07-29 14:10:00,59.41,59.51,59.41,59.5,17914.0,53.2051,53.2947,53.2051,53.2857,17914.0
2021-07-29 14:20:00,59.49,59.49,59.4,59.4,19611.0,53.2767,53.2767,53.1961,53.1961,19611.0
2021-07-29 14:30:00,59.4,59.48,59.36,59.43,42566.0,53.1961,53.2678,53.1603,53.223,42566.0
2021-07-29 14:40:00,59.43,59.48,59.42,59.45,23076.0,53.223,53.2678,53.2141,53.2409,23076.0
2021-07-29 14:50:00,59.46,59.47,59.4,59.44,21840.0,53.2499,53.2588,53.1961,53.232,21840.0
2021-07-29 15:00:00,59.43,59.44,59.38,59.41,20238.0,53.223,53.232,53.1782,53.2051,20238.0
2021-07-29 15:10:00,59.41,59.46,59.37,59.44,26821.0,53.2051,53.2499,53.1693,53.232,26821.0
2021-07-29 15:20:00,59.44,59.52,59.42,59.52,29176.0,53.232,53.3036,53.2141,53.3036,29176.0
2021-07-29 15:30:00,59.52,59.54,59.45,59.52,49085.0,53.3036,53.3215,53.2409,53.3036,49085.0
2021-07-29 15:40:00,59.52,59.53,59.42,59.43,46280.0,53.3036,53.3126,53.2141,53.223,46280.0
2021-07-29 15:50:00,59.43,59.61,59.39,59.6,258902.0,53.223,53.3842,53.1872,53.3753,258902.0
2021-07-30 09:30:00,59.77,60.54,59.75,60.38,166925.0,53.5275,54.2171,53.5096,54.0738,166925.0
2021-07-30 09:40:00,60.39,60.53,60.35,60.49,74600.0,54.0827,54.2081,54.0469,54.1723,74600.0
2021-07-30 09:50:00,60.47,60.53,60.15,60.18,96181.0,54.1544,54.2081,53.8678,53.8947,96181.0
2021-07-30 10:00:00,60.21,60.21,59.91,60.07,28311.0,53.9215,53.9215,53.6529,53.7962,28311.0
2021-07-30 10:10:00,60.05,60.18,59.94,59.99,24724.0,53.7783,53.8947,53.6797,53.7245,24724.0
2021-07-30 10:20:00,59.95,60.03,59.82,59.82,88290.0,53.6887,53.7603,53.5723,53.5723,88290.0
2021-07-30 10:30:00,59.81,59.92,59.8,59.91,32909.0,53.5633,53.6618,53.5544,53.6529,32909.0
2021-07-30 10:40:00,59.9,59.92,59.73,59.76,31576.0,53.6439,53.6618,53.4917,53.5185,31576.0
2021-07-30 10:50:00,59.77,59.87,59.72,59.76,19715.0,53.5275,53.6171,53.4827,53.5185,19715.0
2021-07-30 11:00:00,59.74,59.78,59.65,59.71,32975.0,53.5006,53.5365,53.42,53.4738,32975.0
2021-07-30 11:10:00,59.7,59.84,59.69,59.79,17457.0,53.4648,53.5902,53.4559,53.5454,17457.0
2021-07-30 11:20:00,59.81,59.84,59.66,59.72,16149.0,53.5633,53.5902,53.429,53.4827,16149.0
2021-07-30 11:30:00,59.69,59.81,59.66,59.67,19825.0,53.4559,53.5633,53.429,53.4379,19825.0
2021-07-30 11:40:00,59.68,59.75,59.65,59.65,17254.0,53.4469,53.5096,53.42,53.42,17254.0
2021-07-30 11:50:00,59.66,59.71,59.63,59.7,14886.0,53.429,53.4738,53.4021,53.4648,14886.0
2021-07-30 12:00:00,59.71,59.75,59.63,59.74,17708.0,53.4738,53.5096,53.4021,53.5006,17708.0
2021-07-30 12:10:00,59.75,59.86,59.75,59.78,17530.0,53.5096,53.6081,53.5096,53.5365,17530.0
2021-07-30 12:20:00,59.78,59.79,59.74,59.76,12656.0,53.5365,53.5454,53.5006,53.5185,12656.0
2021-07-30 12:30:00,59.76,59.79,59.73,59.77,13021.0,53.5185,53.5454,53.4917,53.5275,13021.0
2021-07-30 12:40:00,59.78,59.84,59.75,59.76,21332.0,53.5365,53.5902,53.5096,53.5185,21332.0
2021-07-30 12:50:00,59.76,59.82,59.73,59.73,30341.0,53.5185,53.5723,53.4917,53.4917,30341.0
2021-07-30 13:00:00,59.72,59.76,59.68,59.72,36456.0,53.4827,53.5185,53.4469,53.4827,36456.0
2021-07-30 13:10:00,59.72,59.79,59.71,59.75,16180.0,53.4827,53.5454,53.4738,53.5096,16180.0
2021-07-30 13:20:00,59.76,59.77,59.64,59.7,16675.0,53.5185,53.5275,53.4111,53.4648,16675.0
2021-07-30 13:30:00,59.7,59.78,59.65,59.78,15694.0,53.4648,53.5365,53.42,53.5365,15694.0
2021-07-30 13:40:00,59.77,59.83,59.75,59.82,41385.0,53.5275,53.5812,53.5096,53.5723,41385.0
2021-07-30 13:50:00,59.82,59.82,59.74,59.79,22149.0,53.5723,53.5723,53.5006,53.5454,22149.0
2021-07-30 14:00:00,59.79,59.8,59.64,59.68,29586.0,53.5454,53.5544,53.4111,53.4469,29586.0
2021-07-30 14:10:00,59.68,59.76,59.65,59.75,25612.0,53.4469,53.5185,53.42,53.5096,25612.0
2021-07-30 14:20:00,59.74,59.77,59.63,59.66,28578.0,53.5006,53.5275,53.4021,53.429,28578.0
2021-07-30 14:30:00,59.67,59.78,59.66,59.73,34524.0,53.4379,53.5365,53.429,53.4917,34524.0
2021-07-30 14:40:00,59.74,59.9,59.74,59.9,39409.0,53.5006,53.6439,53.5006,53.6439,39409.0
2021-07-30 14:50:00,59.92,60.03,59.9,60.01,75167.0,53.6618,53.7603,53.6439,53.7424,75167.0
2021-07-30 15:00:00,60.02,60.07,59.99,60.04,62007.0,53.7514,53.7962,53.7245,53.7693,62007.0
2021-07-30 15:10:00,60.04,60.08,59.93,59.98,77065.0,53.7693,53.8051,53.6708,53.7156,77065.0
2021-07-30 15:20:00,59.97,60.03,59.96,59.98,98226.0,53.7066,53.7603,53.6977,53.7156,98226.0
2021-07-30 15:30:00,59.99,60.06,59.83,59.84,195987.0,53.7245,53.7872,53.5812,53.5902,195987.0
2021-07-30 15:40:00,59.84,59.97,59.81,59.85,122395.0,53.5902,53.7066,53.5633,53.5991,122395.0
2021-07-30 15:50:00,59.83,59.85,59.7,59.71,443169.0,53.5812,53.5991,53.4648,53.4738,443169.0
2021-08-02 09:30:00,59.93,60.45,59.93,60.36,104584.0,53.6708,54.1365,53.6708,54.0559,104584.0
2021-08-02 09:40:00,60.37,60.7,60.37,60.67,47226.0,54.0648,54.3604,54.0648,54.3335,47226.0
2021-08-02 09:50:00,60.65,60.67,60.28,60.34,75804.0,54.3156,54.3335,53.9842,54.038,75804.0
2021-08-02 10:00:00,60.34,60.45,60.3,60.35,40511.0,54.038,54.1365,54.0021,54.0469,40511.0
2021-08-02 10:10:00,60.36,60.37,59.95,59.97,83772.0,54.0559,54.0648,53.6887,53.7066,83772.0
2021-08-02 10:20:00,59.97,60.01,59.8,59.8,65052.0,53.7066,53.7424,53.5544,53.5544,65052.0
2021-08-02 10:30:00,59.8,59.99,59.77,59.93,19968.0,53.5544,53.7245,53.5275,53.6708,19968.0
2021-08-02 10:40:00,59.94,59.94,59.81,59.87,44532.0,53.6797,53.6797,53.5633,53.6171,44532.0
2021-08-02 10:50:00,59.84,59.85,59.63,59.63,46309.0,53.5902,53.5991,53.4021,53.4021,46309.0
2021-08-02 11:00:00,59.64,59.8,59.64,59.75,43960.0,53.4111,53.5544,53.4111,53.5096,43960.0
2021-08-02 11:10:00,59.76,59.76,59.63,59.65,44502.0,53.5185,53.5185,53.4021,53.42,44502.0
2021-08-02 11:20:00,59.63,59.7,59.53,59.65,40334.0,53.4021,53.4648,53.3126,53.42,40334.0
2021-08-02 11:30:00,59.67,59.74,59.62,59.65,31365.0,53.4379,53.5006,53.3932,53.42,31365.0
2021-08-02 11:40:00,59.67,59.69,59.59,59.63,67760.0,53.4379,53.4559,53.3663,53.4021,67760.0
2021-08-02 11:50:00,59.63,59.64,59.39,59.39,22066.0,53.4021,53.4111,53.1872,53.1872,22066.0
2021-08-02 12:00:00,59.39,59.43,59.35,59.41,25214.0,53.1872,53.223,53.1514,53.2051,25214.0
2021-08-02 12:10:00,59.41,59.49,59.38,59.48,15869.0,53.2051,53.2767,53.1782,53.2678,15869.0
2021-08-02 12:20:00,59.47,59.53,59.42,59.52,30995.0,53.2588,53.3126,53.2141,53.3036,30995.0
2021-08-02 12:30:00,59.52,59.64,59.52,59.64,23598.0,53.3036,53.4111,53.3036,53.4111,23598.0
2021-08-02 12:40:00,59.65,59.67,59.6,59.65,29541.0,53.42,53.4379,53.3753,53.42,29541.0
2021-08-02 12:50:00,59.65,59.67,59.61,59.65,27064.0,53.42,53.4379,53.3842,53.42,27064.0
2021-08-02 13:00:00,59.64,59.65,59.48,59.58,36041.0,53.4111,53.42,53.2678,53.3573,36041.0
2021-08-02 13:10:00,59.57,59.66,59.55,59.64,14924.0,53.3484,53.429,53.3305,53.4111,14924.0
2021-08-02 13:20:00,59.63,59.66,59.56,59.57,13274.0,53.4021,53.429,53.3394,53.3484,13274.0
2021-08-02 13:30:00,59.56,59.58,59.52,59.54,13041.0,53.3394,53.3573,53.3036,53.3215,13041.0
2021-08-02 13:40:00,59.52,59.55,59.48,59.48,13232.0,53.3036,53.3305,53.2678,53.2678,13232.0
2021-08-02 13:50:00,59.48,59.53,59.45,59.5,12416.0,53.2678,53.3126,53.2409,53.2857,12416.0
2021-08-02 14:00:00,59.51,59.55,59.47,59.52,10953.0,53.2947,53.3305,53.2588,53.3036,10953.0
2021-08-02 14:10:00,59.53,59.59,59.51,59.52,10709.0,53.3126,53.3663,53.2947,53.3036,10709.0
2021-08-02 14:20:00,59.51,59.52,59.46,59.49,12016.0,53.2947,53.3036,53.2499,53.2767,12016.0
2021-08-02 14:30:00,59.5,59.55,59.49,59.53,11740.0,53.2857,53.3305,53.2767,53.3126,11740.0
2021-08-02 14:40:00,59.54,59.54,59.46,59.51,12512.0,53.3215,53.3215,53.2499,53.2947,12512.0
2021-08-02 14:50:00,59.51,59.56,59.48,59.5,22164.0,53.2947,53.3394,53.2678,53.2857,22164.0
2021-08-02 15:00:00,59.5,59.5,59.43,59.46,16053.0,53.2857,53.2857,53.223,53.2499,16053.0
2021-08-02 15:10:00,59.44,59.5,59.41,59.5,16764.0,53.232,53.2857,53.2051,53.2857,16764.0
2021-08-02 15:20:00,59.5,59.54,59.48,59.53,26965.0,53.2857,53.3215,53.2678,53.3126,26965.0
2021-08-02 15:30:00,59.53,59.54,59.47,59.54,47963.0,53.3126,53.3215,53.2588,53.3215,47963.0
2021-08-02 15:40:00,59.53,59.57,59.44,59.45,65878.0,53.3126,53.3484,53.232,53.2409,65878.0
2021-08-02 15:50:00,59.44,59.47,59.33,59.36,167424.0,53.232,53.2588,53.1335,53.1603,167424.0
2021-08-03 09:30:00,59.38,59.51,58.84,58.86,64273.0,53.1782,53.2947,52.6946,52.7125,64273.0
2021-08-03 09:40:00,58.8,58.94,58.56,58.57,20186.0,52.6588,52.7842,52.4439,52.4528,20186.0
2021-08-03 09:50:00,58.57,58.86,58.52,58.81,24183.0,52.4528,52.7125,52.4081,52.6678,24183.0
2021-08-03 10:00:00,58.86,59.25,58.86,59.23,36215.0,52.7125,53.0618,52.7125,53.0439,36215.0
2021-08-03 10:10:00,59.22,59.54,59.09,59.49,29663.0,53.0349,53.3215,52.9185,53.2767,29663.0
2021-08-03 10:20:00,59.49,59.53,59.36,59.46,24578.0,53.2767,53.3126,53.1603,53.2499,24578.0
2021-08-03 10:30:00,59.45,59.47,59.34,59.46,14616.0,53.2409,53.2588,53.1424,53.2499,14616.0
2021-08-03 10:40:00,59.45,59.6,59.43,59.6,15605.0,53.2409,53.3753,53.223,53.3753,15605.0
2021-08-03 10:50:00,59.6,59.62,59.44,59.44,21496.0,53.3753,53.3932,53.232,53.232,21496.0
2021-08-03 11:00:00,59.42,59.59,59.42,59.54,15618.0,53.2141,53.3663,53.2141,53.3215,15618.0
2021-08-03 11:10:00,59.53,59.6,59.49,59.6,13754.0,53.3126,53.3753,53.2767,53.3753,13754.0
2021-08-03 11:20:00,59.61,59.74,59.56,59.72,11461.0,53.3842,53.5006,53.3394,53.4827,11461.0
2021-08-03 11:30:00,59.73,59.73,59.6,59.69,19498.0,53.4917,53.4917,53.3753,53.4559,19498.0
2021-08-03 11:40:00,59.69,59.79,59.64,59.67,26297.0,53.4559,53.5454,53.4111,53.4379,26297.0
2021-08-03 11:50:00,59.67,59.72,59.63,59.63,8860.0,53.4379,53.4827,53.4021,53.4021,8860.0
2021-08-03 12:00:00,59.62,59.69,59.6,59.61,7749.0,53.3932,53.4559,53.3753,53.3842,7749.0
2021-08-03 12:10:00,59.61,59.61,59.51,59.52,12728.0,53.3842,53.3842,53.2947,53.3036,12728.0
2021-08-03 12:20:00,59.52,59.64,59.51,59.63,15312.0,53.3036,53.4111,53.2947,53.4021,15312.0
2021-08-03 12:30:00,59.63,59.67,59.57,59.65,6701.0,53.4021,53.4379,53.3484,53.42,6701.0
2021-08-03 12:40:00,59.68,59.71,59.61,59.61,9135.0,53.4469,53.4738,53.3842,53.3842,9135.0
2021-08-03 12:50:00,59.62,59.71,59.61,59.67,8775.0,53.3932,53.4738,53.3842,53.4379,8775.0
2021-08-03 13:00:00,59.67,59.76,59.67,59.73,11879.0,53.4379,53.5185,53.4379,53.4917,11879.0
2021-08-03 13:10:00,59.73,59.78,59.7,59.78,13976.0,53.4917,53.5365,53.4648,53.5365,13976.0
2021-08-03 13:20:00,59.78,59.78,59.72,59.76,10046.0,53.5365,53.5365,53.4827,53.5185,10046.0
2021-08-03 13:30:00,59.76,59.77,59.71,59.75,11215.0,53.5185,53.5275,53.4738,53.5096,11215.0
2021-08-03 13:40:00,59.74,59.82,59.74,59.77,16861.0,53.5006,53.5723,53.5006,53.5275,16861.0
2021-08-03 13:50:00,59.78,59.86,59.77,59.86,16365.0,53.5365,53.6081,53.5275,53.6081,16365.0
2021-08-03 14:00:00,59.85,59.9,59.84,59.86,14448.0,53.5991,53.6439,53.5902,53.6081,14448.0
2021-08-03 14:10:00,59.86,59.91,59.85,59.85,11338.0,53.6081,53.6529,53.5991,53.5991,11338.0
2021-08-03 14:20:00,59.86,59.88,59.81,59.86,11226.0,53.6081,53.626,53.5633,53.6081,11226.0
2021-08-03 14:30:00,59.86,59.89,59.82,59.88,21909.0,53.6081,53.635,53.5723,53.626,21909.0
2021-08-03 14:40:00,59.88,59.91,59.75,59.75,15918.0,53.626,53.6529,53.5096,53.5096,15918.0
2021-08-03 14:50:00,59.75,59.77,59.7,59.77,11628.0,53.5096,53.5275,53.4648,53.5275,11628.0
2021-08-03 15:00:00,59.76,59.76,59.7,59.73,20304.0,53.5185,53.5185,53.4648,53.4917,20304.0
2021-08-03 15:10:00,59.73,59.85,59.72,59.81,22773.0,53.4917,53.5991,53.4827,53.5633,22773.0
2021-08-03 15:20:00,59.82,59.87,59.79,59.86,20252.0,53.5723,53.6171,53.5454,53.6081,20252.0
2021-08-03 15:30:00,59.86,59.89,59.74,59.75,31312.0,53.6081,53.635,53.5006,53.5096,31312.0
2021-08-03 15:40:00,59.75,59.79,59.7,59.78,40249.0,53.5096,53.5454,53.4648,53.5365,40249.0
2021-08-03 15:50:00,59.78,59.81,59.7,59.79,106826.0,53.5365,53.5633,53.4648,53.5454,106826.0
2021-08-04 09:30:00,59.57,59.57,58.96,59.05,76303.0,53.3484,53.3484,52.8021,52.8827,76303.0
2021-08-04 09:40:00,59.11,59.16,58.97,59.09,30109.0,52.9364,52.9812,52.8111,52.9185,30109.0
2021-08-04 09:50:00,59.11,59.24,58.97,59.03,19501.0,52.9364,53.0529,52.8111,52.8648,19501.0
2021-08-04 10:00:00,59.05,59.23,59.02,59.22,36757.0,52.8827,53.0439,52.8558,53.0349,36757.0
2021-08-04 10:10:00,59.2,59.32,59.18,59.22,20734.0,53.017,53.1245,52.9991,53.0349,20734.0
2021-08-04 10:20:00,59.21,59.23,59.07,59.18,17643.0,53.026,53.0439,52.9006,52.9991,17643.0
2021-08-04 10:30:00,59.16,59.18,58.92,59.11,21159.0,52.9812,52.9991,52.7663,52.9364,21159.0
2021-08-04 10:40:00,59.15,59.19,59.0,59.05,20037.0,52.9723,53.0081,52.8379,52.8827,20037.0
2021-08-04 10:50:00,59.03,59.08,58.96,59.05,16569.0,52.8648,52.9096,52.8021,52.8827,16569.0
2021-08-04 11:00:00,59.02,59.12,58.9,59.11,16225.0,52.8558,52.9454,52.7484,52.9364,16225.0
2021-08-04 11:10:00,59.11,59.17,59.08,59.09,13740.0,52.9364,52.9902,52.9096,52.9185,13740.0
2021-08-04 11:20:00,59.09,59.09,58.98,59.01,11164.0,52.9185,52.9185,52.82,52.8469,11164.0
2021-08-04 11:30:00,58.98,59.0,58.9,58.93,14526.0,52.82,52.8379,52.7484,52.7752,14526.0
2021-08-04 11:40:00,58.93,58.93,58.76,58.77,23481.0,52.7752,52.7752,52.623,52.6319,23481.0
2021-08-04 11:50:00,58.75,58.76,58.67,58.7,20594.0,52.614,52.623,52.5424,52.5693,20594.0
2021-08-04 12:00:00,58.69,58.75,58.61,58.62,22397.0,52.5603,52.614,52.4887,52.4976,22397.0
2021-08-04 12:10:00,58.6,58.71,58.51,58.7,171133.0,52.4797,52.5782,52.3991,52.5693,171133.0
2021-08-04 12:20:00,58.7,58.77,58.6,58.69,116793.0,52.5693,52.6319,52.4797,52.5603,116793.0
2021-08-04 12:30:00,58.68,58.8,58.65,58.8,47487.0,52.5513,52.6588,52.5245,52.6588,47487.0
2021-08-04 12:40:00,58.79,58.9,58.71,58.85,52439.0,52.6499,52.7484,52.5782,52.7036,52439.0
2021-08-04 12:50:00,58.84,58.89,58.78,58.79,30274.0,52.6946,52.7394,52.6409,52.6499,30274.0
2021-08-04 13:00:00,58.8,58.85,58.76,58.83,38461.0,52.6588,52.7036,52.623,52.6857,38461.0
2021-08-04 13:10:00,58.81,58.89,58.75,58.88,38970.0,52.6678,52.7394,52.614,52.7305,38970.0
2021-08-04 13:20:00,58.88,58.95,58.83,58.85,41283.0,52.7305,52.7931,52.6857,52.7036,41283.0
2021-08-04 13:30:00,58.85,58.95,58.84,58.93,23951.0,52.7036,52.7931,52.6946,52.7752,23951.0
2021-08-04 13:40:00,58.92,58.93,58.83,58.87,32276.0,52.7663,52.7752,52.6857,52.7215,32276.0
2021-08-04 13:50:00,58.87,58.9,58.84,58.89,32862.0,52.7215,52.7484,52.6946,52.7394,32862.0
2021-08-04 14:00:00,58.9,58.96,58.87,58.92,36095.0,52.7484,52.8021,52.7215,52.7663,36095.0
2021-08-04 14:10:00,58.91,58.92,58.86,58.9,55147.0,52.7573,52.7663,52.7125,52.7484,55147.0
2021-08-04 14:20:00,58.9,58.9,58.81,58.87,43363.0,52.7484,52.7484,52.6678,52.7215,43363.0
2021-08-04 14:30:00,58.86,58.9,58.82,58.82,16714.0,52.7125,52.7484,52.6767,52.6767,16714.0
2021-08-04 14:40:00,58.84,58.85,58.77,58.77,24372.0,52.6946,52.7036,52.6319,52.6319,24372.0
2021-08-04 14:50:00,58.79,58.89,58.74,58.88,52938.0,52.6499,52.7394,52.6051,52.7305,52938.0
2021-08-04 15:00:00,58.88,58.95,58.86,58.93,43410.0,52.7305,52.7931,52.7125,52.7752,43410.0
2021-08-04 15:10:00,58.94,58.95,58.88,58.9,21088.0,52.7842,52.7931,52.7305,52.7484,21088.0
2021-08-04 15:20:00,58.91,58.95,58.88,58.93,26408.0,52.7573,52.7931,52.7305,52.7752,26408.0
2021-08-04 15:30:00,58.92,58.94,58.8,58.83,40601.0,52.7663,52.7842,52.6588,52.6857,40601.0
2021-08-04 15:40:00,58.82,58.92,58.82,58.91,37781.0,52.6767,52.7663,52.6767,52.7573,37781.0
2021-08-04 15:50:00,58.91,58.93,58.73,58.74,120506.0,52.7573,52.7752,52.5961,52.6051,120506.0
2021-08-05 09:30:00,59.14,59.35,59.1,59.25,101551.0,52.9633,53.1514,52.9275,53.0618,101551.0
2021-08-05 09:40:00,59.29,59.3,59.03,59.05,33285.0,53.0976,53.1066,52.8648,52.8827,33285.0
2021-08-05 09:50:00,59.02,59.24,59.02,59.2,17776.0,52.8558,53.0529,52.8558,53.017,17776.0
2021-08-05 10:00:00,59.21,59.35,59.17,59.22,18956.0,53.026,53.1514,52.9902,53.0349,18956.0
2021-08-05 10:10:00,59.22,59.23,59.03,59.05,29048.0,53.0349,53.0439,52.8648,52.8827,29048.0
2021-08-05 10:20:00,59.05,59.16,59.02,59.05,20982.0,52.8827,52.9812,52.8558,52.8827,20982.0
2021-08-05 10:30:00,59.03,59.25,59.02,59.24,32731.0,52.8648,53.0618,52.8558,53.0529,32731.0
2021-08-05 10:40:00,59.25,59.33,59.23,59.33,19024.0,53.0618,53.1335,53.0439,53.1335,19024.0
2021-08-05 10:50:00,59.31,59.33,59.22,59.3,18431.0,53.1155,53.1335,53.0349,53.1066,18431.0
2021-08-05 11:00:00,59.31,59.31,59.16,59.17,17693.0,53.1155,53.1155,52.9812,52.9902,17693.0
2021-08-05 11:10:00,59.17,59.26,59.15,59.22,12930.0,52.9902,53.0708,52.9723,53.0349,12930.0
2021-08-05 11:20:00,59.21,59.26,59.19,59.23,15439.0,53.026,53.0708,53.0081,53.0439,15439.0
2021-08-05 11:30:00,59.23,59.26,59.19,59.2,14871.0,53.0439,53.0708,53.0081,53.017,14871.0
2021-08-05 11:40:00,59.2,59.22,59.13,59.19,25008.0,53.017,53.0349,52.9543,53.0081,25008.0
2021-08-05 11:50:00,59.19,59.26,59.19,59.22,17543.0,53.0081,53.0708,53.0081,53.0349,17543.0
2021-08-05 12:00:00,59.21,59.26,59.19,59.22,12828.0,53.026,53.0708,53.0081,53.0349,12828.0
2021-08-05 12:10:00,59.23,59.29,59.19,59.27,14054.0,53.0439,53.0976,53.0081,53.0797,14054.0
2021-08-05 12:20:00,59.26,59.28,59.21,59.27,16235.0,53.0708,53.0887,53.026,53.0797,16235.0
2021-08-05 12:30:00,59.27,59.3,59.25,59.27,26264.0,53.0797,53.1066,53.0618,53.0797,26264.0
2021-08-05 12:40:00,59.26,59.27,59.18,59.18,18952.0,53.0708,53.0797,52.9991,52.9991,18952.0
2021-08-05 12:50:00,59.18,59.2,59.1,59.13,16809.0,52.9991,53.017,52.9275,52.9543,16809.0
2021-08-05 13:00:00,59.13,59.16,59.08,59.09,7338.0,52.9543,52.9812,52.9096,52.9185,7338.0
2021-08-05 13:10:00,59.08,59.11,59.06,59.09,18895.0,52.9096,52.9364,52.8917,52.9185,18895.0
2021-08-05 13:20:00,59.09,59.14,59.09,59.09,11881.0,52.9185,52.9633,52.9185,52.9185,11881.0
2021-08-05 13:30:00,59.1,59.11,59.01,59.03,17065.0,52.9275,52.9364,52.8469,52.8648,17065.0
2021-08-05 13:40:00,59.04,59.08,59.03,59.07,13953.0,52.8737,52.9096,52.8648,52.9006,13953.0
2021-08-05 13:50:00,59.07,59.08,59.01,59.02,12181.0,52.9006,52.9096,52.8469,52.8558,12181.0
2021-08-05 14:00:00,59.01,59.02,58.8,58.8,34558.0,52.8469,52.8558,52.6588,52.6588,34558.0
2021-08-05 14:10:00,58.8,58.9,58.79,58.85,19513.0,52.6588,52.7484,52.6499,52.7036,19513.0
2021-08-05 14:20:00,58.85,58.9,58.79,58.88,20092.0,52.7036,52.7484,52.6499,52.7305,20092.0
2021-08-05 14:30:00,58.9,58.91,58.84,58.85,24071.0,52.7484,52.7573,52.6946,52.7036,24071.0
2021-08-05 14:40:00,58.85,58.85,58.75,58.77,30379.0,52.7036,52.7036,52.614,52.6319,30379.0
2021-08-05 14:50:00,58.77,58.79,58.72,58.73,33379.0,52.6319,52.6499,52.5872,52.5961,33379.0
2021-08-05 15:00:00,58.74,58.84,58.74,58.8,35461.0,52.6051,52.6946,52.6051,52.6588,35461.0
2021-08-05 15:10:00,58.8,58.86,58.76,58.77,52024.0,52.6588,52.7125,52.623,52.6319,52024.0
2021-08-05 15:20:00,58.77,58.84,58.75,58.83,34867.0,52.6319,52.6946,52.614,52.6857,34867.0
2021-08-05 15:30:00,58.83,58.88,58.79,58.81,79636.0,52.6857,52.7305,52.6499,52.6678,79636.0
2021-08-05 15:40:00,58.81,58.82,58.75,58.77,79680.0,52.6678,52.6767,52.614,52.6319,79680.0
2021-08-05 15:50:00,58.77,58.89,58.75,58.79,327258.0,52.6319,52.7394,52.614,52.6499,327258.0
2021-08-06 09:30:00,59.19,59.66,59.19,59.37,55868.0,53.0081,53.429,53.0081,53.1693,55868.0
2021-08-06 09:40:00,59.35,59.5,59.35,59.38,39121.0,53.1514,53.2857,53.1514,53.1782,39121.0
2021-08-06 09:50:00,59.39,59.55,59.31,59.55,29451.0,53.1872,53.3305,53.1155,53.3305,29451.0
2021-08-06 10:00:00,59.55,59.84,59.55,59.77,44770.0,53.3305,53.5902,53.3305,53.5275,44770.0
2021-08-06 10:10:00,59.77,59.98,59.69,59.95,72053.0,53.5275,53.7156,53.4559,53.6887,72053.0
2021-08-06 10:20:00,59.95,59.96,59.83,59.83,29011.0,53.6887,53.6977,53.5812,53.5812,29011.0
2021-08-06 10:30:00,59.82,59.98,59.77,59.87,34122.0,53.5723,53.7156,53.5275,53.6171,34122.0
2021-08-06 10:40:00,59.87,59.92,59.83,59.88,25907.0,53.6171,53.6618,53.5812,53.626,25907.0
2021-08-06 10:50:00,59.87,60.17,59.87,60.13,51655.0,53.6171,53.8857,53.6171,53.8499,51655.0
2021-08-06 11:00:00,60.13,60.44,60.11,60.33,65324.0,53.8499,54.1275,53.832,54.029,65324.0
2021-08-06 11:10:00,60.33,60.33,60.0,60.0,24026.0,54.029,54.029,53.7335,53.7335,24026.0
2021-08-06 11:20:00,60.02,60.14,59.92,59.93,34679.0,53.7514,53.8589,53.6618,53.6708,34679.0
2021-08-06 11:30:00,59.91,59.92,59.86,59.86,14255.0,53.6529,53.6618,53.6081,53.6081,14255.0
2021-08-06 11:40:00,59.86,60.05,59.86,60.01,23929.0,53.6081,53.7783,53.6081,53.7424,23929.0
2021-08-06 11:50:00,60.01,60.06,59.92,59.98,11577.0,53.7424,53.7872,53.6618,53.7156,11577.0
2021-08-06 12:00:00,59.97,59.97,59.92,59.96,9504.0,53.7066,53.7066,53.6618,53.6977,9504.0
2021-08-06 12:10:00,59.96,60.0,59.91,59.96,24798.0,53.6977,53.7335,53.6529,53.6977,24798.0
2021-08-06 12:20:00,59.98,59.98,59.91,59.92,8741.0,53.7156,53.7156,53.6529,53.6618,8741.0
2021-08-06 12:30:00,59.91,60.0,59.89,59.95,12671.0,53.6529,53.7335,53.635,53.6887,12671.0
2021-08-06 12:40:00,59.96,60.0,59.94,59.97,12694.0,53.6977,53.7335,53.6797,53.7066,12694.0
2021-08-06 12:50:00,59.98,60.0,59.94,59.97,19193.0,53.7156,53.7335,53.6797,53.7066,19193.0
2021-08-06 13:00:00,59.95,59.95,59.87,59.89,11449.0,53.6887,53.6887,53.6171,53.635,11449.0
2021-08-06 13:10:00,59.9,60.02,59.89,60.02,12394.0,53.6439,53.7514,53.635,53.7514,12394.0
2021-08-06 13:20:00,60.01,60.04,59.97,60.02,12495.0,53.7424,53.7693,53.7066,53.7514,12495.0
2021-08-06 13:30:00,60.02,60.04,59.99,59.99,11354.0,53.7514,53.7693,53.7245,53.7245,11354.0
2021-08-06 13:40:00,59.99,60.28,59.95,60.11,95752.0,53.7245,53.9842,53.6887,53.832,95752.0
2021-08-06 13:50:00,60.11,60.11,60.02,60.04,29040.0,53.832,53.832,53.7514,53.7693,29040.0
2021-08-06 14:00:00,60.04,60.12,60.02,60.03,26073.0,53.7693,53.8409,53.7514,53.7603,26073.0
2021-08-06 14:10:00,60.04,60.13,60.02,60.13,21792.0,53.7693,53.8499,53.7514,53.8499,21792.0
2021-08-06 14:20:00,60.13,60.18,60.1,60.16,23760.0,53.8499,53.8947,53.823,53.8768,23760.0
2021-08-06 14:30:00,60.16,60.17,60.1,60.12,26730.0,53.8768,53.8857,53.823,53.8409,26730.0
2021-08-06 14:40:00,60.11,60.22,60.11,60.2,62641.0,53.832,53.9305,53.832,53.9126,62641.0
2021-08-06 14:50:00,60.2,60.22,60.12,60.17,54465.0,53.9126,53.9305,53.8409,53.8857,54465.0
2021-08-06 15:00:00,60.18,60.26,60.14,60.18,72042.0,53.8947,53.9663,53.8589,53.8947,72042.0
2021-08-06 15:10:00,60.18,60.27,60.18,60.2,43985.0,53.8947,53.9753,53.8947,53.9126,43985.0
2021-08-06 15:20:00,60.2,60.24,60.18,60.21,41082.0,53.9126,53.9484,53.8947,53.9215,41082.0
2021-08-06 15:30:00,60.21,60.27,60.2,60.23,77007.0,53.9215,53.9753,53.9126,53.9395,77007.0
2021-08-06 15:40:00,60.23,60.31,60.21,60.25,161045.0,53.9395,54.0111,53.9215,53.9574,161045.0
2021-08-06 15:50:00,60.25,60.4,60.18,60.29,623583.0,53.9574,54.0917,53.8947,53.9932,623583.0
2021-08-09 09:30:00,60.28,60.43,60.02,60.35,60763.0,53.9842,54.1186,53.7514,54.0469,60763.0
2021-08-09 09:40:00,60.34,60.39,60.16,60.3,47006.0,54.038,54.0827,53.8768,54.0021,47006.0
2021-08-09 09:50:00,60.28,60.28,59.92,60.12,169986.0,53.9842,53.9842,53.6618,53.8409,169986.0
2021-08-09 10:00:00,60.13,60.3,60.04,60.09,27529.0,53.8499,54.0021,53.7693,53.8141,27529.0
2021-08-09 10:10:00,60.05,60.08,59.98,60.03,31877.0,53.7783,53.8051,53.7156,53.7603,31877.0
2021-08-09 10:20:00,60.04,60.14,60.0,60.12,69783.0,53.7693,53.8589,53.7335,53.8409,69783.0
2021-08-09 10:30:00,60.12,60.12,59.87,60.1,42907.0,53.8409,53.8409,53.6171,53.823,42907.0
2021-08-09 10:40:00,60.08,60.12,59.98,60.06,48073.0,53.8051,53.8409,53.7156,53.7872,48073.0
2021-08-09 10:50:00,60.07,60.15,59.95,60.03,116614.0,53.7962,53.8678,53.6887,53.7603,116614.0
2021-08-09 11:00:00,60.04,60.1,59.99,60.07,39388.0,53.7693,53.823,53.7245,53.7962,39388.0
2021-08-09 11:10:00,60.06,60.21,60.05,60.2,43145.0,53.7872,53.9215,53.7783,53.9126,43145.0
2021-08-09 11:20:00,60.2,60.27,60.18,60.19,25144.0,53.9126,53.9753,53.8947,53.9036,25144.0
2021-08-09 11:30:00,60.19,60.27,60.19,60.22,19267.0,53.9036,53.9753,53.9036,53.9305,19267.0
2021-08-09 11:40:00,60.23,60.37,60.22,60.34,22748.0,53.9395,54.0648,53.9305,54.038,22748.0
2021-08-09 11:50:00,60.35,60.48,60.35,60.44,30028.0,54.0469,54.1633,54.0469,54.1275,30028.0
2021-08-09 12:00:00,60.45,60.48,60.35,60.41,13655.0,54.1365,54.1633,54.0469,54.1007,13655.0
2021-08-09 12:10:00,60.42,60.5,60.41,60.5,17344.0,54.1096,54.1813,54.1007,54.1813,17344.0
2021-08-09 12:20:00,60.51,60.52,60.45,60.5,16357.0,54.1902,54.1992,54.1365,54.1813,16357.0
2021-08-09 12:30:00,60.49,60.51,60.45,60.51,18511.0,54.1723,54.1902,54.1365,54.1902,18511.0
2021-08-09 12:40:00,60.5,60.53,60.48,60.52,15819.0,54.1813,54.2081,54.1633,54.1992,15819.0
2021-08-09 12:50:00,60.52,60.54,60.4,60.45,13142.0,54.1992,54.2171,54.0917,54.1365,13142.0
2021-08-09 13:00:00,60.45,60.5,60.43,60.44,11357.0,54.1365,54.1813,54.1186,54.1275,11357.0
2021-08-09 13:10:00,60.44,60.52,60.38,60.52,37900.0,54.1275,54.1992,54.0738,54.1992,37900.0
2021-08-09 13:20:00,60.52,60.55,60.51,60.53,10910.0,54.1992,54.226,54.1902,54.2081,10910.0
2021-08-09 13:30:00,60.53,60.53,60.48,60.51,12923.0,54.2081,54.2081,54.1633,54.1902,12923.0
2021-08-09 13:40:00,60.51,60.57,60.47,60.54,29545.0,54.1902,54.2439,54.1544,54.2171,29545.0
2021-08-09 13:50:00,60.54,60.6,60.54,60.56,19042.0,54.2171,54.2708,54.2171,54.235,19042.0
2021-08-09 14:00:00,60.58,60.67,60.57,60.65,17798.0,54.2529,54.3335,54.2439,54.3156,17798.0
2021-08-09 14:10:00,60.65,60.73,60.64,60.7,21830.0,54.3156,54.3872,54.3066,54.3604,21830.0
2021-08-09 14:20:00,60.69,60.71,60.65,60.66,16796.0,54.3514,54.3693,54.3156,54.3245,16796.0
2021-08-09 14:30:00,60.67,60.79,60.67,60.77,26702.0,54.3335,54.441,54.3335,54.4231,26702.0
2021-08-09 14:40:00,60.77,60.78,60.65,60.71,29439.0,54.4231,54.432,54.3156,54.3693,29439.0
2021-08-09 14:50:00,60.72,60.72,60.6,60.64,20478.0,54.3783,54.3783,54.2708,54.3066,20478.0
2021-08-09 15:00:00,60.64,60.65,60.57,60.59,22299.0,54.3066,54.3156,54.2439,54.2619,22299.0
2021-08-09 15:10:00,60.59,60.59,60.55,60.55,17650.0,54.2619,54.2619,54.226,54.226,17650.0
2021-08-09 15:20:00,60.55,60.57,60.5,60.57,36291.0,54.226,54.2439,54.1813,54.2439,36291.0
2021-08-09 15:30:00,60.58,60.59,60.51,60.55,39705.0,54.2529,54.2619,54.1902,54.226,39705.0
2021-08-09 15:40:00,60.55,60.55,60.4,60.48,78818.0,54.226,54.226,54.0917,54.1633,78818.0
2021-08-09 15:50:00,60.47,60.57,60.45,60.56,188591.0,54.1544,54.2439,54.1365,54.235,188591.0
2021-08-10 09:30:00,60.6,60.88,60.5,60.77,49021.0,54.2708,54.5216,54.1813,54.4231,49021.0
2021-08-10 09:40:00,60.8,60.81,60.57,60.58,23189.0,54.4499,54.4589,54.2439,54.2529,23189.0
2021-08-10 09:50:00,60.59,60.71,60.51,60.71,26253.0,54.2619,54.3693,54.1902,54.3693,26253.0
2021-08-10 10:00:00,60.7,60.71,60.55,60.69,83212.0,54.3604,54.3693,54.226,54.3514,83212.0
2021-08-10 10:10:00,60.68,60.69,60.56,60.59,101741.0,54.3425,54.3514,54.235,54.2619,101741.0
2021-08-10 10:20:00,60.57,60.86,60.57,60.86,94781.0,54.2439,54.5037,54.2439,54.5037,94781.0
2021-08-10 10:30:00,60.86,61.04,60.86,60.92,70787.0,54.5037,54.6649,54.5037,54.5574,70787.0
2021-08-10 10:40:00,60.92,61.07,60.92,61.03,53875.0,54.5574,54.6917,54.5574,54.6559,53875.0
2021-08-10 10:50:00,61.04,61.06,60.94,60.95,76964.0,54.6649,54.6828,54.5753,54.5843,76964.0
2021-08-10 11:00:00,60.95,60.99,60.9,60.95,76577.0,54.5843,54.6201,54.5395,54.5843,76577.0
2021-08-10 11:10:00,60.96,61.03,60.9,61.03,89049.0,54.5932,54.6559,54.5395,54.6559,89049.0
2021-08-10 11:20:00,61.02,61.05,60.96,60.98,64064.0,54.6469,54.6738,54.5932,54.6111,64064.0
2021-08-10 11:30:00,60.98,60.99,60.91,60.94,60514.0,54.6111,54.6201,54.5484,54.5753,60514.0
2021-08-10 11:40:00,60.94,61.18,60.93,61.11,45178.0,54.5753,54.7902,54.5663,54.7275,45178.0
2021-08-10 11:50:00,61.13,61.17,61.07,61.1,39285.0,54.7455,54.7813,54.6917,54.7186,39285.0
2021-08-10 12:00:00,61.1,61.11,60.93,60.94,22511.0,54.7186,54.7275,54.5663,54.5753,22511.0
2021-08-10 12:10:00,60.93,60.93,60.85,60.87,18457.0,54.5663,54.5663,54.4947,54.5126,18457.0
2021-08-10 12:20:00,60.86,60.91,60.79,60.8,25998.0,54.5037,54.5484,54.441,54.4499,25998.0
2021-08-10 12:30:00,60.79,60.84,60.76,60.78,39373.0,54.441,54.4857,54.4141,54.432,39373.0
2021-08-10 12:40:00,60.77,60.8,60.74,60.79,13503.0,54.4231,54.4499,54.3962,54.441,13503.0
2021-08-10 12:50:00,60.78,60.82,60.76,60.82,15184.0,54.432,54.4678,54.4141,54.4678,15184.0
2021-08-10 13:00:00,60.82,60.82,60.75,60.77,12487.0,54.4678,54.4678,54.4051,54.4231,12487.0
2021-08-10 13:10:00,60.77,60.95,60.76,60.95,17491.0,54.4231,54.5843,54.4141,54.5843,17491.0
2021-08-10 13:20:00,60.96,61.08,60.94,61.07,20283.0,54.5932,54.7007,54.5753,54.6917,20283.0
2021-08-10 13:30:00,61.08,61.1,61.03,61.09,24900.0,54.7007,54.7186,54.6559,54.7096,24900.0
2021-08-10 13:40:00,61.09,61.16,61.02,61.02,15488.0,54.7096,54.7723,54.6469,54.6469,15488.0
2021-08-10 13:50:00,61.02,61.13,61.02,61.13,15505.0,54.6469,54.7455,54.6469,54.7455,15505.0
2021-08-10 14:00:00,61.13,61.2,61.12,61.17,17531.0,54.7455,54.8081,54.7365,54.7813,17531.0
2021-08-10 14:10:00,61.18,61.23,61.14,61.22,22190.0,54.7902,54.835,54.7544,54.8261,22190.0
2021-08-10 14:20:00,61.22,61.26,61.19,61.24,16096.0,54.8261,54.8619,54.7992,54.844,16096.0
2021-08-10 14:30:00,61.25,61.27,61.19,61.2,21434.0,54.8529,54.8708,54.7992,54.8081,21434.0
2021-08-10 14:40:00,61.2,61.22,61.17,61.19,10398.0,54.8081,54.8261,54.7813,54.7992,10398.0
2021-08-10 14:50:00,61.2,61.26,61.2,61.25,15471.0,54.8081,54.8619,54.8081,54.8529,15471.0
2021-08-10 15:00:00,61.25,61.25,61.2,61.23,15336.0,54.8529,54.8529,54.8081,54.835,15336.0
2021-08-10 15:10:00,61.23,61.27,61.18,61.27,17970.0,54.835,54.8708,54.7902,54.8708,17970.0
2021-08-10 15:20:00,61.27,61.33,61.26,61.3,31610.0,54.8708,54.9246,54.8619,54.8977,31610.0
2021-08-10 15:30:00,61.31,61.34,61.27,61.3,47851.0,54.9067,54.9335,54.8708,54.8977,47851.0
2021-08-10 15:40:00,61.31,61.36,61.29,61.29,38258.0,54.9067,54.9514,54.8887,54.8887,38258.0
2021-08-10 15:50:00,61.29,61.44,61.28,61.42,155554.0,54.8887,55.0231,54.8798,55.0052,155554.0
2021-08-11 09:30:00,61.64,61.89,61.3,61.33,63489.0,55.2022,55.4261,54.8977,54.9246,63489.0
2021-08-11 09:40:00,61.34,61.72,61.29,61.66,21013.0,54.9335,55.2738,54.8887,55.2201,21013.0
2021-08-11 09:50:00,61.66,61.66,61.35,61.48,27958.0,55.2201,55.2201,54.9425,55.0589,27958.0
2021-08-11 10:00:00,61.46,61.48,61.28,61.37,27710.0,55.041,55.0589,54.8798,54.9604,27710.0
2021-08-11 10:10:00,61.36,61.52,61.35,61.4,26977.0,54.9514,55.0947,54.9425,54.9873,26977.0
2021-08-11 10:20:00,61.4,61.4,61.25,61.32,21474.0,54.9873,54.9873,54.8529,54.9156,21474.0
2021-08-11 10:30:00,61.32,61.46,61.25,61.46,17786.0,54.9156,55.041,54.8529,55.041,17786.0
2021-08-11 10:40:00,61.46,61.63,61.42,61.63,28194.0,55.041,55.1932,55.0052,55.1932,28194.0
2021-08-11 10:50:00,61.62,61.64,61.49,61.59,23858.0,55.1843,55.2022,55.0679,55.1574,23858.0
2021-08-11 11:00:00,61.59,61.71,61.59,61.69,17077.0,55.1574,55.2649,55.1574,55.247,17077.0
2021-08-11 11:10:00,61.69,61.77,61.67,61.77,12675.0,55.247,55.3186,55.2291,55.3186,12675.0
2021-08-11 11:20:00,61.76,61.76,61.64,61.64,17352.0,55.3097,55.3097,55.2022,55.2022,17352.0
2021-08-11 11:30:00,61.63,61.72,61.6,61.63,26949.0,55.1932,55.2738,55.1664,55.1932,26949.0
2021-08-11 11:40:00,61.63,61.69,61.58,61.69,15103.0,55.1932,55.247,55.1485,55.247,15103.0
2021-08-11 11:50:00,61.66,61.72,61.63,61.7,14332.0,55.2201,55.2738,55.1932,55.2559,14332.0
2021-08-11 12:00:00,61.73,61.81,61.71,61.8,17559.0,55.2828,55.3544,55.2649,55.3455,17559.0
2021-08-11 12:10:00,61.8,61.81,61.71,61.8,16130.0,55.3455,55.3544,55.2649,55.3455,16130.0
2021-08-11 12:20:00,61.82,61.88,61.67,61.68,28663.0,55.3634,55.4171,55.2291,55.238,28663.0
2021-08-11 12:30:00,61.67,61.73,61.63,61.72,23112.0,55.2291,55.2828,55.1932,55.2738,23112.0
2021-08-11 12:40:00,61.71,61.73,61.63,61.63,9971.0,55.2649,55.2828,55.1932,55.1932,9971.0
2021-08-11 12:50:00,61.64,61.73,61.63,61.69,8057.0,55.2022,55.2828,55.1932,55.247,8057.0
2021-08-11 13:00:00,61.68,61.69,61.54,61.64,16324.0,55.238,55.247,55.1126,55.2022,16324.0
2021-08-11 13:10:00,61.65,61.68,61.61,61.65,11998.0,55.2111,55.238,55.1753,55.2111,11998.0
2021-08-11 13:20:00,61.65,61.66,61.58,61.58,14563.0,55.2111,55.2201,55.1485,55.1485,14563.0
2021-08-11 13:30:00,61.58,61.62,61.56,61.57,26734.0,55.1485,55.1843,55.1305,55.1395,26734.0
2021-08-11 13:40:00,61.57,61.66,61.56,61.64,30864.0,55.1395,55.2201,55.1305,55.2022,30864.0
2021-08-11 13:50:00,61.64,61.65,61.51,61.51,29922.0,55.2022,55.2111,55.0858,55.0858,29922.0
2021-08-11 14:00:00,61.52,61.61,61.5,61.6,18216.0,55.0947,55.1753,55.0768,55.1664,18216.0
2021-08-11 14:10:00,61.6,61.61,61.51,61.54,29251.0,55.1664,55.1753,55.0858,55.1126,29251.0
2021-08-11 14:20:00,61.55,61.58,61.51,61.52,24064.0,55.1216,55.1485,55.0858,55.0947,24064.0
2021-08-11 14:30:00,61.52,61.54,61.5,61.5,16550.0,55.0947,55.1126,55.0768,55.0768,16550.0
2021-08-11 14:40:00,61.5,61.52,61.45,61.49,21600.0,55.0768,55.0947,55.032,55.0679,21600.0
2021-08-11 14:50:00,61.5,61.59,61.47,61.59,16964.0,55.0768,55.1574,55.0499,55.1574,16964.0
2021-08-11 15:00:00,61.58,61.65,61.57,61.59,20318.0,55.1485,55.2111,55.1395,55.1574,20318.0
2021-08-11 15:10:00,61.59,61.63,61.58,61.6,33093.0,55.1574,55.1932,55.1485,55.1664,33093.0
2021-08-11 15:20:00,61.61,61.65,61.52,61.64,44907.0,55.1753,55.2111,55.0947,55.2022,44907.0
2021-08-11 15:30:00,61.63,61.64,61.47,61.5,53489.0,55.1932,55.2022,55.0499,55.0768,53489.0
2021-08-11 15:40:00,61.5,61.52,61.47,61.48,41358.0,55.0768,55.0947,55.0499,55.0589,41358.0
2021-08-11 15:50:00,61.48,61.61,61.46,61.49,198973.0,55.0589,55.1753,55.041,55.0679,198973.0
2021-08-12 09:30:00,61.5,61.7,61.41,61.54,62657.0,55.0768,55.2559,54.9962,55.1126,62657.0
2021-08-12 09:40:00,61.56,61.66,61.46,61.48,41544.0,55.1305,55.2201,55.041,55.0589,41544.0
2021-08-12 09:50:00,61.49,61.49,61.34,61.46,23912.0,55.0679,55.0679,54.9335,55.041,23912.0
2021-08-12 10:00:00,61.48,61.57,61.41,61.42,34093.0,55.0589,55.1395,54.9962,55.0052,34093.0
2021-08-12 10:10:00,61.43,61.48,61.27,61.27,18879.0,55.0141,55.0589,54.8708,54.8708,18879.0
2021-08-12 10:20:00,61.28,61.33,61.23,61.31,51676.0,54.8798,54.9246,54.835,54.9067,51676.0
2021-08-12 10:30:00,61.31,61.36,61.18,61.34,21721.0,54.9067,54.9514,54.7902,54.9335,21721.0
2021-08-12 10:40:00,61.35,61.37,61.28,61.35,12943.0,54.9425,54.9604,54.8798,54.9425,12943.0
2021-08-12 10:50:00,61.35,61.37,61.28,61.29,18869.0,54.9425,54.9604,54.8798,54.8887,18869.0
2021-08-12 11:00:00,61.28,61.34,61.2,61.2,28584.0,54.8798,54.9335,54.8081,54.8081,28584.0
2021-08-12 11:10:00,61.19,61.27,61.14,61.27,16294.0,54.7992,54.8708,54.7544,54.8708,16294.0
2021-08-12 11:20:00,61.27,61.34,61.24,61.28,25465.0,54.8708,54.9335,54.844,54.8798,25465.0
2021-08-12 11:30:00,61.27,61.32,61.21,61.32,12953.0,54.8708,54.9156,54.8171,54.9156,12953.0
2021-08-12 11:40:00,61.32,61.32,61.25,61.29,21625.0,54.9156,54.9156,54.8529,54.8887,21625.0
2021-08-12 11:50:00,61.28,61.39,61.26,61.38,17656.0,54.8798,54.9783,54.8619,54.9693,17656.0
2021-08-12 12:00:00,61.38,61.55,61.38,61.55,18154.0,54.9693,55.1216,54.9693,55.1216,18154.0
2021-08-12 12:10:00,61.55,61.6,61.5,61.59,13748.0,55.1216,55.1664,55.0768,55.1574,13748.0
2021-08-12 12:20:00,61.59,61.61,61.56,61.59,32848.0,55.1574,55.1753,55.1305,55.1574,32848.0
2021-08-12 12:30:00,61.58,61.61,61.56,61.6,6035.0,55.1485,55.1753,55.1305,55.1664,6035.0
2021-08-12 12:40:00,61.6,61.63,61.59,61.63,12369.0,55.1664,55.1932,55.1574,55.1932,12369.0
2021-08-12 12:50:00,61.62,61.66,61.61,61.63,15229.0,55.1843,55.2201,55.1753,55.1932,15229.0
2021-08-12 13:00:00,61.63,61.67,61.61,61.65,10335.0,55.1932,55.2291,55.1753,55.2111,10335.0
2021-08-12 13:10:00,61.64,61.64,61.57,61.59,16327.0,55.2022,55.2022,55.1395,55.1574,16327.0
2021-08-12 13:20:00,61.59,61.6,61.57,61.58,12168.0,55.1574,55.1664,55.1395,55.1485,12168.0
2021-08-12 13:30:00,61.57,61.59,61.53,61.58,13532.0,55.1395,55.1574,55.1037,55.1485,13532.0
2021-08-12 13:40:00,61.57,61.7,61.57,61.69,9579.0,55.1395,55.2559,55.1395,55.247,9579.0
2021-08-12 13:50:00,61.69,61.69,61.65,61.69,10462.0,55.247,55.247,55.2111,55.247,10462.0
2021-08-12 14:00:00,61.68,61.73,61.64,61.72,14425.0,55.238,55.2828,55.2022,55.2738,14425.0
2021-08-12 14:10:00,61.72,61.74,61.7,61.72,12235.0,55.2738,55.2917,55.2559,55.2738,12235.0
2021-08-12 14:20:00,61.72,61.73,61.64,61.69,16906.0,55.2738,55.2828,55.2022,55.247,16906.0
2021-08-12 14:30:00,61.69,61.72,61.68,61.72,12594.0,55.247,55.2738,55.238,55.2738,12594.0
2021-08-12 14:40:00,61.72,61.76,61.68,61.76,11081.0,55.2738,55.3097,55.238,55.3097,11081.0
2021-08-12 14:50:00,61.75,61.75,61.69,61.7,14771.0,55.3007,55.3007,55.247,55.2559,14771.0
2021-08-12 15:00:00,61.7,61.8,61.69,61.79,46452.0,55.2559,55.3455,55.247,55.3365,46452.0
2021-08-12 15:10:00,61.79,61.86,61.74,61.84,27493.0,55.3365,55.3992,55.2917,55.3813,27493.0
2021-08-12 15:20:00,61.84,61.92,61.78,61.81,38598.0,55.3813,55.4529,55.3276,55.3544,38598.0
2021-08-12 15:30:00,61.82,61.83,61.78,61.83,26586.0,55.3634,55.3723,55.3276,55.3723,26586.0
2021-08-12 15:40:00,61.83,61.87,61.79,61.8,37183.0,55.3723,55.4082,55.3365,55.3455,37183.0
2021-08-12 15:50:00,61.79,61.86,61.79,61.82,93791.0,55.3365,55.3992,55.3365,55.3634,93791.0
2021-08-13 09:30:00,62.06,62.17,61.91,61.98,60077.0,55.5783,55.6768,55.444,55.5067,60077.0
2021-08-13 09:40:00,62.0,62.24,61.96,62.11,36944.0,55.5246,55.7395,55.4888,55.6231,36944.0
2021-08-13 09:50:00,62.12,62.12,61.91,61.98,36405.0,55.6321,55.6321,55.444,55.5067,36405.0
2021-08-13 10:00:00,61.98,62.09,61.91,61.95,34257.0,55.5067,55.6052,55.444,55.4798,34257.0
2021-08-13 10:10:00,61.94,61.99,61.79,61.84,29403.0,55.4709,55.5156,55.3365,55.3813,29403.0
2021-08-13 10:20:00,61.85,61.92,61.8,61.88,27100.0,55.3903,55.4529,55.3455,55.4171,27100.0
2021-08-13 10:30:00,61.88,61.9,61.78,61.85,33930.0,55.4171,55.435,55.3276,55.3903,33930.0
2021-08-13 10:40:00,61.86,61.93,61.81,61.89,19904.0,55.3992,55.4619,55.3544,55.4261,19904.0
2021-08-13 10:50:00,61.89,61.97,61.86,61.9,23644.0,55.4261,55.4977,55.3992,55.435,23644.0
2021-08-13 11:00:00,61.91,61.96,61.87,61.9,23007.0,55.444,55.4888,55.4082,55.435,23007.0
2021-08-13 11:10:00,61.9,62.04,61.9,62.02,37449.0,55.435,55.5604,55.435,55.5425,37449.0
2021-08-13 11:20:00,62.03,62.03,61.95,61.96,20122.0,55.5515,55.5515,55.4798,55.4888,20122.0
2021-08-13 11:30:00,61.97,61.99,61.95,61.99,18025.0,55.4977,55.5156,55.4798,55.5156,18025.0
2021-08-13 11:40:00,61.99,62.1,61.96,62.06,181117.0,55.5156,55.6141,55.4888,55.5783,181117.0
2021-08-13 11:50:00,62.07,62.1,61.97,62.09,109241.0,55.5873,55.6141,55.4977,55.6052,109241.0
2021-08-13 12:00:00,62.1,62.16,62.02,62.02,35394.0,55.6141,55.6679,55.5425,55.5425,35394.0
2021-08-13 12:10:00,62.01,62.19,62.01,62.19,25351.0,55.5335,55.6947,55.5335,55.6947,25351.0
2021-08-13 12:20:00,62.18,62.23,62.15,62.16,23740.0,55.6858,55.7306,55.6589,55.6679,23740.0
2021-08-13 12:30:00,62.16,62.2,62.14,62.18,21979.0,55.6679,55.7037,55.65,55.6858,21979.0
2021-08-13 12:40:00,62.18,62.29,62.13,62.26,39190.0,55.6858,55.7843,55.641,55.7574,39190.0
2021-08-13 12:50:00,62.27,62.27,62.19,62.21,14442.0,55.7664,55.7664,55.6947,55.7127,14442.0
2021-08-13 13:00:00,62.21,62.22,62.12,62.12,18271.0,55.7127,55.7216,55.6321,55.6321,18271.0
2021-08-13 13:10:00,62.13,62.2,62.13,62.15,17182.0,55.641,55.7037,55.641,55.6589,17182.0
2021-08-13 13:20:00,62.15,62.17,62.08,62.11,14479.0,55.6589,55.6768,55.5962,55.6231,14479.0
2021-08-13 13:30:00,62.11,62.17,62.07,62.14,17443.0,55.6231,55.6768,55.5873,55.65,17443.0
2021-08-13 13:40:00,62.14,62.24,62.13,62.23,26992.0,55.65,55.7395,55.641,55.7306,26992.0
2021-08-13 13:50:00,62.23,62.24,62.19,62.22,14911.0,55.7306,55.7395,55.6947,55.7216,14911.0
2021-08-13 14:00:00,62.22,62.26,62.18,62.26,26775.0,55.7216,55.7574,55.6858,55.7574,26775.0
2021-08-13 14:10:00,62.25,62.37,62.25,62.34,37200.0,55.7485,55.8559,55.7485,55.8291,37200.0
2021-08-13 14:20:00,62.34,62.35,62.3,62.34,26107.0,55.8291,55.838,55.7933,55.8291,26107.0
2021-08-13 14:30:00,62.34,62.34,62.27,62.28,30260.0,55.8291,55.8291,55.7664,55.7753,30260.0
2021-08-13 14:40:00,62.29,62.29,62.18,62.27,34129.0,55.7843,55.7843,55.6858,55.7664,34129.0
2021-08-13 14:50:00,62.26,62.32,62.24,62.28,22073.0,55.7574,55.8112,55.7395,55.7753,22073.0
2021-08-13 15:00:00,62.28,62.41,62.27,62.41,32923.0,55.7753,55.8918,55.7664,55.8918,32923.0
2021-08-13 15:10:00,62.41,62.42,62.36,62.39,46556.0,55.8918,55.9007,55.847,55.8739,46556.0
2021-08-13 15:20:00,62.4,62.43,62.36,62.4,44073.0,55.8828,55.9097,55.847,55.8828,44073.0
2021-08-13 15:30:00,62.4,62.43,62.36,62.37,48435.0,55.8828,55.9097,55.847,55.8559,48435.0
2021-08-13 15:40:00,62.37,62.38,62.29,62.35,64278.0,55.8559,55.8649,55.7843,55.838,64278.0
2021-08-13 15:50:00,62.35,62.42,62.32,62.39,272264.0,55.838,55.9007,55.8112,55.8739,272264.0
2021-08-16 09:30:00,62.22,62.23,61.92,62.04,80100.0,55.7216,55.7306,55.4529,55.5604,80100.0
2021-08-16 09:40:00,62.05,62.08,61.92,62.01,29205.0,55.5694,55.5962,55.4529,55.5335,29205.0
2021-08-16 09:50:00,61.99,62.25,61.97,62.21,76598.0,55.5156,55.7485,55.4977,55.7127,76598.0
2021-08-16 10:00:00,62.19,62.39,62.13,62.38,47266.0,55.6947,55.8739,55.641,55.8649,47266.0
2021-08-16 10:10:00,62.4,62.69,62.4,62.57,89687.0,55.8828,56.1425,55.8828,56.0351,89687.0
2021-08-16 10:20:00,62.58,62.64,62.48,62.55,57585.0,56.044,56.0977,55.9545,56.0171,57585.0
2021-08-16 10:30:00,62.55,62.69,62.35,62.6,57548.0,56.0171,56.1425,55.838,56.0619,57548.0
2021-08-16 10:40:00,62.6,62.7,62.58,62.59,51547.0,56.0619,56.1515,56.044,56.053,51547.0
2021-08-16 10:50:00,62.58,62.74,62.56,62.6,59040.0,56.044,56.1873,56.0261,56.0619,59040.0
2021-08-16 11:00:00,62.59,62.61,62.42,62.42,52418.0,56.053,56.0709,55.9007,55.9007,52418.0
2021-08-16 11:10:00,62.44,62.49,62.39,62.49,52181.0,55.9186,55.9634,55.8739,55.9634,52181.0
2021-08-16 11:20:00,62.49,62.58,62.49,62.52,45054.0,55.9634,56.044,55.9634,55.9903,45054.0
2021-08-16 11:30:00,62.52,62.61,62.46,62.49,55634.0,55.9903,56.0709,55.9365,55.9634,55634.0
2021-08-16 11:40:00,62.49,62.55,62.44,62.5,40448.0,55.9634,56.0171,55.9186,55.9724,40448.0
2021-08-16 11:50:00,62.51,62.53,62.47,62.48,50442.0,55.9813,55.9992,55.9455,55.9545,50442.0
2021-08-16 12:00:00,62.48,62.49,62.41,62.48,36063.0,55.9545,55.9634,55.8918,55.9545,36063.0
2021-08-16 12:10:00,62.48,62.49,62.43,62.44,32086.0,55.9545,55.9634,55.9097,55.9186,32086.0
2021-08-16 12:20:00,62.45,62.49,62.43,62.44,31470.0,55.9276,55.9634,55.9097,55.9186,31470.0
2021-08-16 12:30:00,62.44,62.49,62.37,62.42,17311.0,55.9186,55.9634,55.8559,55.9007,17311.0
2021-08-16 12:40:00,62.43,62.49,62.41,62.47,31005.0,55.9097,55.9634,55.8918,55.9455,31005.0
2021-08-16 12:50:00,62.46,62.48,62.45,62.46,22886.0,55.9365,55.9545,55.9276,55.9365,22886.0
2021-08-16 13:00:00,62.45,62.46,62.4,62.46,28514.0,55.9276,55.9365,55.8828,55.9365,28514.0
2021-08-16 13:10:00,62.45,62.49,62.43,62.47,12460.0,55.9276,55.9634,55.9097,55.9455,12460.0
2021-08-16 13:20:00,62.48,62.48,62.44,62.46,17365.0,55.9545,55.9545,55.9186,55.9365,17365.0
2021-08-16 13:30:00,62.46,62.47,62.43,62.45,16115.0,55.9365,55.9455,55.9097,55.9276,16115.0
2021-08-16 13:40:00,62.45,62.49,62.42,62.43,30751.0,55.9276,55.9634,55.9007,55.9097,30751.0
2021-08-16 13:50:00,62.43,62.47,62.34,62.47,22556.0,55.9097,55.9455,55.8291,55.9455,22556.0
2021-08-16 14:00:00,62.48,62.56,62.48,62.53,29651.0,55.9545,56.0261,55.9545,55.9992,29651.0
2021-08-16 14:10:00,62.53,62.56,62.52,62.54,38531.0,55.9992,56.0261,55.9903,56.0082,38531.0
2021-08-16 14:20:00,62.54,62.57,62.52,62.53,23493.0,56.0082,56.0351,55.9903,55.9992,23493.0
2021-08-16 14:30:00,62.53,62.54,62.49,62.52,22474.0,55.9992,56.0082,55.9634,55.9903,22474.0
2021-08-16 14:40:00,62.52,62.61,62.52,62.6,24629.0,55.9903,56.0709,55.9903,56.0619,24629.0
2021-08-16 14:50:00,62.6,62.64,62.58,62.58,19009.0,56.0619,56.0977,56.044,56.044,19009.0
2021-08-16 15:00:00,62.58,62.59,62.49,62.52,44167.0,56.044,56.053,55.9634,55.9903,44167.0
2021-08-16 15:10:00,62.52,62.56,62.51,62.55,42080.0,55.9903,56.0261,55.9813,56.0171,42080.0
2021-08-16 15:20:00,62.55,62.61,62.55,62.55,43910.0,56.0171,56.0709,56.0171,56.0171,43910.0
2021-08-16 15:30:00,62.55,62.6,62.51,62.53,65834.0,56.0171,56.0619,55.9813,55.9992,65834.0
2021-08-16 15:40:00,62.54,62.68,62.53,62.63,96715.0,56.0082,56.1336,55.9992,56.0888,96715.0
2021-08-16 15:50:00,62.61,62.78,62.59,62.68,293413.0,56.0709,56.2231,56.053,56.1336,293413.0
2021-08-17 09:30:00,62.17,62.32,62.0,62.3,86293.0,56.012,56.1471,55.8588,56.1291,86293.0
2021-08-17 09:40:00,62.31,62.43,62.18,62.27,47889.0,56.1381,56.2462,56.021,56.1021,47889.0
2021-08-17 09:50:00,62.26,62.37,62.25,62.3,35823.0,56.0931,56.1922,56.084,56.1291,35823.0
2021-08-17 10:00:00,62.31,62.39,62.19,62.38,24519.0,56.1381,56.2102,56.03,56.2012,24519.0
2021-08-17 10:10:00,62.39,62.57,62.38,62.45,37796.0,56.2102,56.3723,56.2012,56.2642,37796.0
2021-08-17 10:20:00,62.46,62.54,62.44,62.46,17911.0,56.2732,56.3453,56.2552,56.2732,17911.0
2021-08-17 10:30:00,62.49,62.51,62.23,62.23,22517.0,56.3003,56.3183,56.066,56.066,22517.0
2021-08-17 10:40:00,62.22,62.28,62.2,62.25,26995.0,56.057,56.1111,56.039,56.084,26995.0
2021-08-17 10:50:00,62.27,62.3,62.17,62.2,38242.0,56.1021,56.1291,56.012,56.039,38242.0
2021-08-17 11:00:00,62.23,62.31,62.17,62.29,35178.0,56.066,56.1381,56.012,56.1201,35178.0
2021-08-17 11:10:00,62.29,62.31,62.19,62.2,32875.0,56.1201,56.1381,56.03,56.039,32875.0
2021-08-17 11:20:00,62.19,62.2,62.08,62.16,28089.0,56.03,56.039,55.9309,56.003,28089.0
2021-08-17 11:30:00,62.15,62.17,62.05,62.05,35700.0,55.9939,56.012,55.9039,55.9039,35700.0
2021-08-17 11:40:00,62.06,62.11,62.02,62.05,49163.0,55.9129,55.9579,55.8768,55.9039,49163.0
2021-08-17 11:50:00,62.04,62.05,61.94,61.95,38524.0,55.8948,55.9039,55.8047,55.8138,38524.0
2021-08-17 12:00:00,61.95,61.95,61.75,61.77,40012.0,55.8138,55.8138,55.6336,55.6516,40012.0
2021-08-17 12:10:00,61.77,61.82,61.58,61.65,52152.0,55.6516,55.6966,55.4804,55.5435,52152.0
2021-08-17 12:20:00,61.65,61.71,61.62,61.68,22584.0,55.5435,55.5975,55.5164,55.5705,22584.0
2021-08-17 12:30:00,61.67,61.67,61.5,61.53,41615.0,55.5615,55.5615,55.4083,55.4354,41615.0
2021-08-17 12:40:00,61.53,61.56,61.4,61.41,23941.0,55.4354,55.4624,55.3182,55.3272,23941.0
2021-08-17 12:50:00,61.39,61.39,61.31,61.33,23723.0,55.3092,55.3092,55.2372,55.2552,23723.0
2021-08-17 13:00:00,61.33,61.39,61.31,61.36,16376.0,55.2552,55.3092,55.2372,55.2822,16376.0
2021-08-17 13:10:00,61.36,61.42,61.33,61.37,24420.0,55.2822,55.3363,55.2552,55.2912,24420.0
2021-08-17 13:20:00,61.37,61.41,61.31,61.41,13705.0,55.2912,55.3272,55.2372,55.3272,13705.0
2021-08-17 13:30:00,61.41,61.41,61.27,61.28,16858.0,55.3272,55.3272,55.2011,55.2101,16858.0
2021-08-17 13:40:00,61.28,61.28,61.21,61.22,17781.0,55.2101,55.2101,55.1471,55.1561,17781.0
2021-08-17 13:50:00,61.23,61.31,61.21,61.3,21318.0,55.1651,55.2372,55.1471,55.2281,21318.0
2021-08-17 14:00:00,61.3,61.4,61.3,61.39,21026.0,55.2281,55.3182,55.2281,55.3092,21026.0
2021-08-17 14:10:00,61.39,61.44,61.37,61.42,9887.0,55.3092,55.3543,55.2912,55.3363,9887.0
2021-08-17 14:20:00,61.42,61.43,61.32,61.33,15311.0,55.3363,55.3453,55.2462,55.2552,15311.0
2021-08-17 14:30:00,61.32,61.32,61.25,61.28,12625.0,55.2462,55.2462,55.1831,55.2101,12625.0
2021-08-17 14:40:00,61.27,61.39,61.26,61.38,15530.0,55.2011,55.3092,55.1921,55.3002,15530.0
2021-08-17 14:50:00,61.39,61.47,61.38,61.47,15406.0,55.3092,55.3813,55.3002,55.3813,15406.0
2021-08-17 15:00:00,61.46,61.49,61.44,61.49,14720.0,55.3723,55.3993,55.3543,55.3993,14720.0
2021-08-17 15:10:00,61.48,61.53,61.43,61.46,13643.0,55.3903,55.4354,55.3453,55.3723,13643.0
2021-08-17 15:20:00,61.46,61.47,61.38,61.45,22224.0,55.3723,55.3813,55.3002,55.3633,22224.0
2021-08-17 15:30:00,61.45,61.51,61.43,61.45,27236.0,55.3633,55.4173,55.3453,55.3633,27236.0
2021-08-17 15:40:00,61.44,61.49,61.4,61.47,39568.0,55.3543,55.3993,55.3182,55.3813,39568.0
2021-08-17 15:50:00,61.47,61.57,61.42,61.47,166251.0,55.3813,55.4714,55.3363,55.3813,166251.0
2021-08-18 09:30:00,61.12,61.34,60.91,61.2,71539.0,55.066,55.2642,54.8768,55.138,71539.0
2021-08-18 09:40:00,61.18,61.39,61.17,61.31,33702.0,55.12,55.3092,55.111,55.2372,33702.0
2021-08-18 09:50:00,61.31,61.41,61.23,61.36,39950.0,55.2372,55.3272,55.1651,55.2822,39950.0
2021-08-18 10:00:00,61.38,61.47,61.33,61.34,33416.0,55.3002,55.3813,55.2552,55.2642,33416.0
2021-08-18 10:10:00,61.33,61.48,61.31,61.36,27738.0,55.2552,55.3903,55.2372,55.2822,27738.0
2021-08-18 10:20:00,61.36,61.4,61.32,61.35,20004.0,55.2822,55.3182,55.2462,55.2732,20004.0
2021-08-18 10:30:00,61.36,61.44,61.34,61.37,17630.0,55.2822,55.3543,55.2642,55.2912,17630.0
2021-08-18 10:40:00,61.36,61.54,61.35,61.47,32378.0,55.2822,55.4444,55.2732,55.3813,32378.0
2021-08-18 10:50:00,61.48,61.56,61.42,61.43,19789.0,55.3903,55.4624,55.3363,55.3453,19789.0
2021-08-18 11:00:00,61.45,61.5,61.39,61.48,31343.0,55.3633,55.4083,55.3092,55.3903,31343.0
2021-08-18 11:10:00,61.48,61.55,61.46,61.49,19467.0,55.3903,55.4534,55.3723,55.3993,19467.0
2021-08-18 11:20:00,61.49,61.58,61.48,61.57,18029.0,55.3993,55.4804,55.3903,55.4714,18029.0
2021-08-18 11:30:00,61.56,61.58,61.48,61.52,12459.0,55.4624,55.4804,55.3903,55.4264,12459.0
2021-08-18 11:40:00,61.53,61.64,61.5,61.57,26997.0,55.4354,55.5345,55.4083,55.4714,26997.0
2021-08-18 11:50:00,61.57,61.64,61.56,61.61,16269.0,55.4714,55.5345,55.4624,55.5074,16269.0
2021-08-18 12:00:00,61.61,61.7,61.61,61.66,13751.0,55.5074,55.5885,55.5074,55.5525,13751.0
2021-08-18 12:10:00,61.65,61.68,61.61,61.62,11377.0,55.5435,55.5705,55.5074,55.5164,11377.0
2021-08-18 12:20:00,61.58,61.62,61.52,61.54,21563.0,55.4804,55.5164,55.4264,55.4444,21563.0
2021-08-18 12:30:00,61.52,61.54,61.43,61.46,15867.0,55.4264,55.4444,55.3453,55.3723,15867.0
2021-08-18 12:40:00,61.47,61.54,61.46,61.54,7999.0,55.3813,55.4444,55.3723,55.4444,7999.0
2021-08-18 12:50:00,61.53,61.55,61.51,61.55,8665.0,55.4354,55.4534,55.4173,55.4534,8665.0
2021-08-18 13:00:00,61.55,61.59,61.52,61.57,8632.0,55.4534,55.4894,55.4264,55.4714,8632.0
2021-08-18 13:10:00,61.58,61.58,61.44,61.44,21245.0,55.4804,55.4804,55.3543,55.3543,21245.0
2021-08-18 13:20:00,61.45,61.53,61.44,61.5,7647.0,55.3633,55.4354,55.3543,55.4083,7647.0
2021-08-18 13:30:00,61.5,61.55,61.49,61.55,8399.0,55.4083,55.4534,55.3993,55.4534,8399.0
2021-08-18 13:40:00,61.56,61.6,61.53,61.57,11449.0,55.4624,55.4984,55.4354,55.4714,11449.0
2021-08-18 13:50:00,61.57,61.58,61.54,61.55,6616.0,55.4714,55.4804,55.4444,55.4534,6616.0
2021-08-18 14:00:00,61.55,61.6,61.52,61.59,6315.0,55.4534,55.4984,55.4264,55.4894,6315.0
2021-08-18 14:10:00,61.59,61.6,61.31,61.37,20764.0,55.4894,55.4984,55.2372,55.2912,20764.0
2021-08-18 14:20:00,61.39,61.48,61.34,61.48,10225.0,55.3092,55.3903,55.2642,55.3903,10225.0
2021-08-18 14:30:00,61.47,61.55,61.45,61.52,15877.0,55.3813,55.4534,55.3633,55.4264,15877.0
2021-08-18 14:40:00,61.53,61.53,61.38,61.38,13670.0,55.4354,55.4354,55.3002,55.3002,13670.0
2021-08-18 14:50:00,61.38,61.4,61.33,61.39,18101.0,55.3002,55.3182,55.2552,55.3092,18101.0
2021-08-18 15:00:00,61.38,61.38,61.3,61.33,27685.0,55.3002,55.3002,55.2281,55.2552,27685.0
2021-08-18 15:10:00,61.32,61.33,61.26,61.29,27829.0,55.2462,55.2552,55.1921,55.2191,27829.0
2021-08-18 15:20:00,61.3,61.31,61.15,61.16,25810.0,55.2281,55.2372,55.093,55.102,25810.0
2021-08-18 15:30:00,61.16,61.16,61.06,61.11,36386.0,55.102,55.102,55.0119,55.057,36386.0
2021-08-18 15:40:00,61.11,61.19,61.0,61.0,45604.0,55.057,55.129,54.9579,54.9579,45604.0
2021-08-18 15:50:00,61.0,61.02,60.87,60.89,186911.0,54.9579,54.9759,54.8407,54.8588,186911.0
2021-08-19 09:30:00,60.46,60.65,60.15,60.59,115085.0,54.4713,54.6425,54.1921,54.5885,115085.0
2021-08-19 09:40:00,60.56,60.73,60.49,60.53,39881.0,54.5614,54.7146,54.4984,54.5344,39881.0
2021-08-19 09:50:00,60.52,60.68,60.52,60.62,27451.0,54.5254,54.6696,54.5254,54.6155,27451.0
2021-08-19 10:00:00,60.58,60.6,60.45,60.57,36774.0,54.5795,54.5975,54.4623,54.5704,36774.0
2021-08-19 10:10:00,60.58,60.58,60.34,60.41,26584.0,54.5795,54.5795,54.3632,54.4263,26584.0
2021-08-19 10:20:00,60.38,60.39,60.2,60.2,29947.0,54.3993,54.4083,54.2371,54.2371,29947.0
2021-08-19 10:30:00,60.17,60.2,59.94,59.96,44913.0,54.2101,54.2371,54.0029,54.0209,44913.0
2021-08-19 10:40:00,59.96,59.96,59.78,59.79,39056.0,54.0209,54.0209,53.8587,53.8677,39056.0
2021-08-19 10:50:00,59.78,60.01,59.76,60.0,34341.0,53.8587,54.0659,53.8407,54.0569,34341.0
2021-08-19 11:00:00,59.99,60.0,59.64,59.64,41393.0,54.0479,54.0569,53.7326,53.7326,41393.0
2021-08-19 11:10:00,59.66,59.68,59.46,59.52,42144.0,53.7506,53.7686,53.5704,53.6245,42144.0
2021-08-19 11:20:00,59.55,59.55,59.21,59.28,44722.0,53.6515,53.6515,53.3452,53.4082,44722.0
2021-08-19 11:30:00,59.29,59.35,59.2,59.26,48903.0,53.4172,53.4713,53.3362,53.3902,48903.0
2021-08-19 11:40:00,59.26,59.58,59.26,59.58,35273.0,53.3902,53.6785,53.3902,53.6785,35273.0
2021-08-19 11:50:00,59.6,59.79,59.6,59.73,28658.0,53.6965,53.8677,53.6965,53.8137,28658.0
2021-08-19 12:00:00,59.71,59.76,59.59,59.59,16088.0,53.7956,53.8407,53.6875,53.6875,16088.0
2021-08-19 12:10:00,59.59,59.76,59.59,59.64,13305.0,53.6875,53.8407,53.6875,53.7326,13305.0
2021-08-19 12:20:00,59.65,59.7,59.6,59.64,12203.0,53.7416,53.7866,53.6965,53.7326,12203.0
2021-08-19 12:30:00,59.64,59.66,59.45,59.52,27437.0,53.7326,53.7506,53.5614,53.6245,27437.0
2021-08-19 12:40:00,59.53,59.56,59.44,59.5,16787.0,53.6335,53.6605,53.5524,53.6064,16787.0
2021-08-19 12:50:00,59.51,59.58,59.5,59.57,17215.0,53.6154,53.6785,53.6064,53.6695,17215.0
2021-08-19 13:00:00,59.54,59.54,59.38,59.42,12347.0,53.6425,53.6425,53.4983,53.5344,12347.0
2021-08-19 13:10:00,59.42,59.49,59.39,59.41,12999.0,53.5344,53.5974,53.5073,53.5253,12999.0
2021-08-19 13:20:00,59.42,59.44,59.33,59.33,14403.0,53.5344,53.5524,53.4533,53.4533,14403.0
2021-08-19 13:30:00,59.33,59.36,59.26,59.36,13341.0,53.4533,53.4803,53.3902,53.4803,13341.0
2021-08-19 13:40:00,59.35,59.41,59.29,59.32,17275.0,53.4713,53.5253,53.4172,53.4443,17275.0
2021-08-19 13:50:00,59.32,59.32,59.19,59.2,17944.0,53.4443,53.4443,53.3271,53.3362,17944.0
2021-08-19 14:00:00,59.21,59.25,59.16,59.25,13414.0,53.3452,53.3812,53.3001,53.3812,13414.0
2021-08-19 14:10:00,59.24,59.29,59.21,59.28,16681.0,53.3722,53.4172,53.3452,53.4082,16681.0
2021-08-19 14:20:00,59.29,59.37,59.23,59.24,21433.0,53.4172,53.4893,53.3632,53.3722,21433.0
2021-08-19 14:30:00,59.22,59.3,59.1,59.29,19158.0,53.3542,53.4262,53.2461,53.4172,19158.0
2021-08-19 14:40:00,59.27,59.27,59.18,59.21,15933.0,53.3992,53.3992,53.3181,53.3452,15933.0
2021-08-19 14:50:00,59.2,59.36,59.17,59.35,26541.0,53.3362,53.4803,53.3091,53.4713,26541.0
2021-08-19 15:00:00,59.35,59.46,59.35,59.4,21708.0,53.4713,53.5704,53.4713,53.5163,21708.0
2021-08-19 15:10:00,59.41,59.42,59.28,59.32,24288.0,53.5253,53.5344,53.4082,53.4443,24288.0
2021-08-19 15:20:00,59.32,59.53,59.32,59.51,26790.0,53.4443,53.6335,53.4443,53.6154,26790.0
2021-08-19 15:30:00,59.52,59.54,59.41,59.41,54814.0,53.6245,53.6425,53.5253,53.5253,54814.0
2021-08-19 15:40:00,59.42,59.42,59.27,59.34,102656.0,53.5344,53.5344,53.3992,53.4623,102656.0
2021-08-19 15:50:00,59.34,59.45,59.25,59.32,209084.0,53.4623,53.5614,53.3812,53.4443,209084.0
2021-08-20 09:30:00,59.18,59.29,58.94,59.17,94658.0,53.3181,53.4172,53.1019,53.3091,94658.0
2021-08-20 09:40:00,59.18,59.24,58.93,59.2,21355.0,53.3181,53.3722,53.0929,53.3362,21355.0
2021-08-20 09:50:00,59.21,59.24,59.04,59.04,26977.0,53.3452,53.3722,53.192,53.192,26977.0
2021-08-20 10:00:00,59.04,59.16,59.0,59.0,17982.0,53.192,53.3001,53.156,53.156,17982.0
2021-08-20 10:10:00,59.01,59.01,58.78,58.9,30010.0,53.165,53.165,52.9578,53.0659,30010.0
2021-08-20 10:20:00,58.89,59.03,58.87,58.97,17671.0,53.0569,53.183,53.0388,53.1289,17671.0
2021-08-20 10:30:00,58.96,59.06,58.87,58.87,26742.0,53.1199,53.21,53.0388,53.0388,26742.0
2021-08-20 10:40:00,58.86,58.9,58.79,58.86,20669.0,53.0298,53.0659,52.9668,53.0298,20669.0
2021-08-20 10:50:00,58.87,58.94,58.86,58.92,23521.0,53.0388,53.1019,53.0298,53.0839,23521.0
2021-08-20 11:00:00,58.92,59.15,58.92,59.14,30074.0,53.0839,53.2911,53.0839,53.2821,30074.0
2021-08-20 11:10:00,59.17,59.31,59.16,59.3,27634.0,53.3091,53.4353,53.3001,53.4262,27634.0
2021-08-20 11:20:00,59.3,59.37,59.15,59.16,24873.0,53.4262,53.4893,53.2911,53.3001,24873.0
2021-08-20 11:30:00,59.17,59.23,59.15,59.21,20671.0,53.3091,53.3632,53.2911,53.3452,20671.0
2021-08-20 11:40:00,59.22,59.32,59.2,59.22,21872.0,53.3542,53.4443,53.3362,53.3542,21872.0
2021-08-20 11:50:00,59.21,59.27,59.15,59.26,29971.0,53.3452,53.3992,53.2911,53.3902,29971.0
2021-08-20 12:00:00,59.27,59.32,59.21,59.21,21754.0,53.3992,53.4443,53.3452,53.3452,21754.0
2021-08-20 12:10:00,59.2,59.25,59.06,59.1,25591.0,53.3362,53.3812,53.21,53.2461,25591.0
2021-08-20 12:20:00,59.1,59.1,59.02,59.06,24457.0,53.2461,53.2461,53.174,53.21,24457.0
2021-08-20 12:30:00,59.07,59.09,58.99,59.04,24755.0,53.219,53.237,53.147,53.192,24755.0
2021-08-20 12:40:00,59.04,59.11,58.95,59.01,85456.0,53.192,53.2551,53.1109,53.165,85456.0
2021-08-20 12:50:00,59.02,59.07,58.9,58.92,20873.0,53.174,53.219,53.0659,53.0839,20873.0
2021-08-20 13:00:00,58.92,59.07,58.92,59.02,25357.0,53.0839,53.219,53.0839,53.174,25357.0
2021-08-20 13:10:00,59.02,59.04,58.97,58.99,17707.0,53.174,53.192,53.1289,53.147,17707.0
2021-08-20 13:20:00,59.0,59.02,58.84,58.84,20765.0,53.156,53.174,53.0118,53.0118,20765.0
2021-08-20 13:30:00,58.83,58.9,58.81,58.86,35578.0,53.0028,53.0659,52.9848,53.0298,35578.0
2021-08-20 13:40:00,58.87,58.87,58.74,58.75,26034.0,53.0388,53.0388,52.9217,52.9307,26034.0
2021-08-20 13:50:00,58.75,58.81,58.64,58.65,46854.0,52.9307,52.9848,52.8316,52.8406,46854.0
2021-08-20 14:00:00,58.65,58.75,58.64,58.72,33384.0,52.8406,52.9307,52.8316,52.9037,33384.0
2021-08-20 14:10:00,58.72,58.76,58.66,58.71,27987.0,52.9037,52.9397,52.8496,52.8947,27987.0
2021-08-20 14:20:00,58.7,58.7,58.59,58.61,28458.0,52.8857,52.8857,52.7866,52.8046,28458.0
2021-08-20 14:30:00,58.62,58.64,58.52,58.52,33174.0,52.8136,52.8316,52.7235,52.7235,33174.0
2021-08-20 14:40:00,58.52,58.57,58.5,58.52,42720.0,52.7235,52.7686,52.7055,52.7235,42720.0
2021-08-20 14:50:00,58.52,58.64,58.52,58.59,34714.0,52.7235,52.8316,52.7235,52.7866,34714.0
2021-08-20 15:00:00,58.58,58.64,58.55,58.56,39198.0,52.7776,52.8316,52.7505,52.7595,39198.0
2021-08-20 15:10:00,58.56,58.62,58.55,58.58,53601.0,52.7595,52.8136,52.7505,52.7776,53601.0
2021-08-20 15:20:00,58.59,58.76,58.58,58.76,58477.0,52.7866,52.9397,52.7776,52.9397,58477.0
2021-08-20 15:30:00,58.76,58.83,58.69,58.8,97991.0,52.9397,53.0028,52.8767,52.9758,97991.0
2021-08-20 15:40:00,58.81,58.88,58.8,58.84,128807.0,52.9848,53.0478,52.9758,53.0118,128807.0
2021-08-20 15:50:00,58.83,58.96,58.78,58.94,512910.0,53.0028,53.1199,52.9578,53.1019,512910.0
2021-08-23 09:30:00,59.22,59.31,58.84,58.85,77067.0,53.3542,53.4353,53.0118,53.0208,77067.0
2021-08-23 09:40:00,58.89,58.93,58.68,58.89,36889.0,53.0569,53.0929,52.8677,53.0569,36889.0
2021-08-23 09:50:00,58.9,59.33,58.88,59.26,46377.0,53.0659,53.4533,53.0478,53.3902,46377.0
2021-08-23 10:00:00,59.25,59.3,59.17,59.21,33489.0,53.3812,53.4262,53.3091,53.3452,33489.0
2021-08-23 10:10:00,59.22,59.49,59.22,59.46,22536.0,53.3542,53.5974,53.3542,53.5704,22536.0
2021-08-23 10:20:00,59.44,59.46,59.34,59.34,27379.0,53.5524,53.5704,53.4623,53.4623,27379.0
2021-08-23 10:30:00,59.35,59.53,59.28,59.53,24910.0,53.4713,53.6335,53.4082,53.6335,24910.0
2021-08-23 10:40:00,59.53,59.74,59.52,59.7,46526.0,53.6335,53.8227,53.6245,53.7866,46526.0
2021-08-23 10:50:00,59.71,59.76,59.66,59.72,23505.0,53.7956,53.8407,53.7506,53.8046,23505.0
2021-08-23 11:00:00,59.72,59.72,59.64,59.67,25204.0,53.8046,53.8046,53.7326,53.7596,25204.0
2021-08-23 11:10:00,59.66,59.67,59.49,59.5,25408.0,53.7506,53.7596,53.5974,53.6064,25408.0
2021-08-23 11:20:00,59.49,59.58,59.49,59.52,14498.0,53.5974,53.6785,53.5974,53.6245,14498.0
2021-08-23 11:30:00,59.51,59.56,59.47,59.47,9433.0,53.6154,53.6605,53.5794,53.5794,9433.0
2021-08-23 11:40:00,59.48,59.48,59.33,59.35,20142.0,53.5884,53.5884,53.4533,53.4713,20142.0
2021-08-23 11:50:00,59.35,59.41,59.35,59.4,19475.0,53.4713,53.5253,53.4713,53.5163,19475.0
2021-08-23 12:00:00,59.39,59.42,59.38,59.39,19384.0,53.5073,53.5344,53.4983,53.5073,19384.0
2021-08-23 12:10:00,59.39,59.41,59.34,59.41,15311.0,53.5073,53.5253,53.4623,53.5253,15311.0
2021-08-23 12:20:00,59.4,59.42,59.37,59.37,19706.0,53.5163,53.5344,53.4893,53.4893,19706.0
2021-08-23 12:30:00,59.38,59.42,59.36,59.4,16141.0,53.4983,53.5344,53.4803,53.5163,16141.0
2021-08-23 12:40:00,59.4,59.41,59.29,59.32,15705.0,53.5163,53.5253,53.4172,53.4443,15705.0
2021-08-23 12:50:00,59.33,59.4,59.33,59.4,10527.0,53.4533,53.5163,53.4533,53.5163,10527.0
2021-08-23 13:00:00,59.4,59.43,59.38,59.43,18132.0,53.5163,53.5434,53.4983,53.5434,18132.0
2021-08-23 13:10:00,59.43,59.43,59.33,59.34,32040.0,53.5434,53.5434,53.4533,53.4623,32040.0
2021-08-23 13:20:00,59.34,59.34,59.3,59.33,10794.0,53.4623,53.4623,53.4262,53.4533,10794.0
2021-08-23 13:30:00,59.33,59.4,59.3,59.34,21007.0,53.4533,53.5163,53.4262,53.4623,21007.0
2021-08-23 13:40:00,59.34,59.37,59.32,59.34,13253.0,53.4623,53.4893,53.4443,53.4623,13253.0
2021-08-23 13:50:00,59.35,59.35,59.31,59.32,13742.0,53.4713,53.4713,53.4353,53.4443,13742.0
2021-08-23 14:00:00,59.33,59.41,59.32,59.39,23287.0,53.4533,53.5253,53.4443,53.5073,23287.0
2021-08-23 14:10:00,59.38,59.41,59.33,59.37,53766.0,53.4983,53.5253,53.4533,53.4893,53766.0
2021-08-23 14:20:00,59.37,59.38,59.32,59.33,13910.0,53.4893,53.4983,53.4443,53.4533,13910.0
2021-08-23 14:30:00,59.33,59.38,59.33,59.36,15675.0,53.4533,53.4983,53.4533,53.4803,15675.0
2021-08-23 14:40:00,59.36,59.41,59.34,59.4,17083.0,53.4803,53.5253,53.4623,53.5163,17083.0
2021-08-23 14:50:00,59.4,59.42,59.39,59.4,21517.0,53.5163,53.5344,53.5073,53.5163,21517.0
2021-08-23 15:00:00,59.39,59.42,59.38,59.4,28983.0,53.5073,53.5344,53.4983,53.5163,28983.0
2021-08-23 15:10:00,59.4,59.41,59.35,59.38,29795.0,53.5163,53.5253,53.4713,53.4983,29795.0
2021-08-23 15:20:00,59.38,59.44,59.38,59.44,29907.0,53.4983,53.5524,53.4983,53.5524,29907.0
2021-08-23 15:30:00,59.44,59.49,59.36,59.38,49982.0,53.5524,53.5974,53.4803,53.4983,49982.0
2021-08-23 15:40:00,59.37,59.37,59.3,59.36,48819.0,53.4893,53.4893,53.4262,53.4803,48819.0
2021-08-23 15:50:00,59.37,59.4,59.28,59.32,184009.0,53.4893,53.5163,53.4082,53.4443,184009.0
2021-08-24 09:30:00,59.32,59.5,59.24,59.44,61114.0,53.4443,53.6064,53.3722,53.5524,61114.0
2021-08-24 09:40:00,59.46,59.53,59.37,59.45,36927.0,53.5704,53.6335,53.4893,53.5614,36927.0
2021-08-24 09:50:00,59.48,59.57,59.35,59.35,30731.0,53.5884,53.6695,53.4713,53.4713,30731.0
2021-08-24 10:00:00,59.38,59.43,59.15,59.15,94772.0,53.4983,53.5434,53.2911,53.2911,94772.0
2021-08-24 10:10:00,59.15,59.34,59.08,59.32,41989.0,53.2911,53.4623,53.228,53.4443,41989.0
2021-08-24 10:20:00,59.34,59.54,59.3,59.54,34521.0,53.4623,53.6425,53.4262,53.6425,34521.0
2021-08-24 10:30:00,59.54,59.54,59.37,59.38,29416.0,53.6425,53.6425,53.4893,53.4983,29416.0
2021-08-24 10:40:00,59.38,59.42,59.34,59.41,20594.0,53.4983,53.5344,53.4623,53.5253,20594.0
2021-08-24 10:50:00,59.42,59.5,59.41,59.43,36893.0,53.5344,53.6064,53.5253,53.5434,36893.0
2021-08-24 11:00:00,59.43,59.44,59.37,59.39,21384.0,53.5434,53.5524,53.4893,53.5073,21384.0
2021-08-24 11:10:00,59.39,59.41,59.35,59.35,11431.0,53.5073,53.5253,53.4713,53.4713,11431.0
2021-08-24 11:20:00,59.36,59.42,59.35,59.39,17379.0,53.4803,53.5344,53.4713,53.5073,17379.0
2021-08-24 11:30:00,59.38,59.39,59.34,59.35,12347.0,53.4983,53.5073,53.4623,53.4713,12347.0
2021-08-24 11:40:00,59.34,59.41,59.33,59.41,21992.0,53.4623,53.5253,53.4533,53.5253,21992.0
2021-08-24 11:50:00,59.4,59.41,59.35,59.36,10619.0,53.5163,53.5253,53.4713,53.4803,10619.0
2021-08-24 12:00:00,59.35,59.4,59.34,59.39,14666.0,53.4713,53.5163,53.4623,53.5073,14666.0
2021-08-24 12:10:00,59.4,59.41,59.37,59.41,15065.0,53.5163,53.5253,53.4893,53.5253,15065.0
2021-08-24 12:20:00,59.41,59.45,59.4,59.45,24952.0,53.5253,53.5614,53.5163,53.5614,24952.0
2021-08-24 12:30:00,59.45,59.54,59.44,59.53,34516.0,53.5614,53.6425,53.5524,53.6335,34516.0
2021-08-24 12:40:00,59.53,59.53,59.47,59.48,9599.0,53.6335,53.6335,53.5794,53.5884,9599.0
2021-08-24 12:50:00,59.48,59.59,59.47,59.58,45566.0,53.5884,53.6875,53.5794,53.6785,45566.0
2021-08-24 13:00:00,59.58,59.67,59.57,59.67,22461.0,53.6785,53.7596,53.6695,53.7596,22461.0
2021-08-24 13:10:00,59.67,59.76,59.66,59.69,15961.0,53.7596,53.8407,53.7506,53.7776,15961.0
2021-08-24 13:20:00,59.68,59.71,59.66,59.66,12336.0,53.7686,53.7956,53.7506,53.7506,12336.0
2021-08-24 13:30:00,59.68,59.85,59.68,59.84,30238.0,53.7686,53.9218,53.7686,53.9128,30238.0
2021-08-24 13:40:00,59.84,59.85,59.8,59.8,17418.0,53.9128,53.9218,53.8767,53.8767,17418.0
2021-08-24 13:50:00,59.8,59.86,59.79,59.86,15842.0,53.8767,53.9308,53.8677,53.9308,15842.0
2021-08-24 14:00:00,59.85,59.9,59.85,59.87,26245.0,53.9218,53.9668,53.9218,53.9398,26245.0
2021-08-24 14:10:00,59.87,59.93,59.84,59.91,37518.0,53.9398,53.9938,53.9128,53.9758,37518.0
2021-08-24 14:20:00,59.91,59.92,59.82,59.82,22394.0,53.9758,53.9848,53.8947,53.8947,22394.0
2021-08-24 14:30:00,59.83,59.87,59.82,59.85,9824.0,53.9037,53.9398,53.8947,53.9218,9824.0
2021-08-24 14:40:00,59.85,59.92,59.85,59.92,15880.0,53.9218,53.9848,53.9218,53.9848,15880.0
2021-08-24 14:50:00,59.92,59.94,59.9,59.92,38292.0,53.9848,54.0029,53.9668,53.9848,38292.0
2021-08-24 15:00:00,59.92,59.93,59.89,59.9,41419.0,53.9848,53.9938,53.9578,53.9668,41419.0
2021-08-24 15:10:00,59.91,59.96,59.89,59.9,32693.0,53.9758,54.0209,53.9578,53.9668,32693.0
2021-08-24 15:20:00,59.91,59.93,59.8,59.86,30373.0,53.9758,53.9938,53.8767,53.9308,30373.0
2021-08-24 15:30:00,59.86,59.9,59.74,59.82,91511.0,53.9308,53.9668,53.8227,53.8947,91511.0
2021-08-24 15:40:00,59.82,59.85,59.61,59.62,96510.0,53.8947,53.9218,53.7055,53.7145,96510.0
2021-08-24 15:50:00,59.61,59.67,59.53,59.62,230411.0,53.7055,53.7596,53.6335,53.7145,230411.0
2021-08-25 09:30:00,59.6,59.6,59.33,59.44,43862.0,53.6965,53.6965,53.4533,53.5524,43862.0
2021-08-25 09:40:00,59.48,59.55,59.42,59.52,9033.0,53.5884,53.6515,53.5344,53.6245,9033.0
2021-08-25 09:50:00,59.52,59.68,59.5,59.66,18320.0,53.6245,53.7686,53.6064,53.7506,18320.0
2021-08-25 10:00:00,59.7,59.76,59.65,59.73,14155.0,53.7866,53.8407,53.7416,53.8137,14155.0
2021-08-25 10:10:00,59.76,59.78,59.7,59.72,13194.0,53.8407,53.8587,53.7866,53.8046,13194.0
2021-08-25 10:20:00,59.72,59.93,59.64,59.93,26133.0,53.8046,53.9938,53.7326,53.9938,26133.0
2021-08-25 10:30:00,59.91,59.95,59.86,59.86,21832.0,53.9758,54.0119,53.9308,53.9308,21832.0
2021-08-25 10:40:00,59.87,59.96,59.86,59.95,13734.0,53.9398,54.0209,53.9308,54.0119,13734.0
2021-08-25 10:50:00,59.94,59.97,59.92,59.94,9267.0,54.0029,54.0299,53.9848,54.0029,9267.0
2021-08-25 11:00:00,59.94,59.94,59.83,59.85,20808.0,54.0029,54.0029,53.9037,53.9218,20808.0
2021-08-25 11:10:00,59.87,59.96,59.86,59.95,38952.0,53.9398,54.0209,53.9308,54.0119,38952.0
2021-08-25 11:20:00,59.95,60.01,59.95,59.98,19445.0,54.0119,54.0659,54.0119,54.0389,19445.0
2021-08-25 11:30:00,59.97,60.11,59.96,60.11,14718.0,54.0299,54.156,54.0209,54.156,14718.0
2021-08-25 11:40:00,60.12,60.23,60.08,60.19,18722.0,54.165,54.2641,54.129,54.2281,18722.0
2021-08-25 11:50:00,60.19,60.34,60.18,60.32,13567.0,54.2281,54.3632,54.2191,54.3452,13567.0
2021-08-25 12:00:00,60.32,60.39,60.32,60.38,11165.0,54.3452,54.4083,54.3452,54.3993,11165.0
2021-08-25 12:10:00,60.38,60.43,60.36,60.41,20189.0,54.3993,54.4443,54.3813,54.4263,20189.0
2021-08-25 12:20:00,60.41,60.48,60.4,60.42,15472.0,54.4263,54.4894,54.4173,54.4353,15472.0
2021-08-25 12:30:00,60.42,60.46,60.4,60.46,11838.0,54.4353,54.4713,54.4173,54.4713,11838.0
2021-08-25 12:40:00,60.44,60.46,60.37,60.4,11702.0,54.4533,54.4713,54.3903,54.4173,11702.0
2021-08-25 12:50:00,60.4,60.43,60.35,60.36,10662.0,54.4173,54.4443,54.3722,54.3813,10662.0
2021-08-25 13:00:00,60.36,60.41,60.33,60.41,9934.0,54.3813,54.4263,54.3542,54.4263,9934.0
2021-08-25 13:10:00,60.43,60.45,60.39,60.42,17027.0,54.4443,54.4623,54.4083,54.4353,17027.0
2021-08-25 13:20:00,60.42,60.45,60.39,60.41,21167.0,54.4353,54.4623,54.4083,54.4263,21167.0
2021-08-25 13:30:00,60.41,60.42,60.39,60.42,13060.0,54.4263,54.4353,54.4083,54.4353,13060.0
2021-08-25 13:40:00,60.42,60.45,60.4,60.42,15645.0,54.4353,54.4623,54.4173,54.4353,15645.0
2021-08-25 13:50:00,60.42,60.44,60.4,60.42,13396.0,54.4353,54.4533,54.4173,54.4353,13396.0
2021-08-25 14:00:00,60.43,60.48,60.4,60.44,10867.0,54.4443,54.4894,54.4173,54.4533,10867.0
2021-08-25 14:10:00,60.45,60.47,60.41,60.41,13705.0,54.4623,54.4804,54.4263,54.4263,13705.0
2021-08-25 14:20:00,60.42,60.43,60.39,60.4,16415.0,54.4353,54.4443,54.4083,54.4173,16415.0
2021-08-25 14:30:00,60.4,60.42,60.36,60.37,37842.0,54.4173,54.4353,54.3813,54.3903,37842.0
2021-08-25 14:40:00,60.37,60.4,60.36,60.38,14720.0,54.3903,54.4173,54.3813,54.3993,14720.0
2021-08-25 14:50:00,60.38,60.41,60.37,60.39,14112.0,54.3993,54.4263,54.3903,54.4083,14112.0
2021-08-25 15:00:00,60.4,60.4,60.36,60.37,14558.0,54.4173,54.4173,54.3813,54.3903,14558.0
2021-08-25 15:10:00,60.37,60.37,60.25,60.29,15485.0,54.3903,54.3903,54.2821,54.3182,15485.0
2021-08-25 15:20:00,60.28,60.34,60.28,60.31,30390.0,54.3092,54.3632,54.3092,54.3362,30390.0
2021-08-25 15:30:00,60.32,60.37,60.32,60.35,27956.0,54.3452,54.3903,54.3452,54.3722,27956.0
2021-08-25 15:40:00,60.35,60.42,60.32,60.39,53742.0,54.3722,54.4353,54.3452,54.4083,53742.0
2021-08-25 15:50:00,60.38,60.39,60.29,60.3,139455.0,54.3993,54.4083,54.3182,54.3272,139455.0
2021-08-26 09:30:00,60.27,60.28,60.0,60.0,38113.0,54.3002,54.3092,54.0569,54.0569,38113.0
2021-08-26 09:40:00,59.98,60.07,59.88,59.97,12508.0,54.0389,54.12,53.9488,54.0299,12508.0
2021-08-26 09:50:00,59.96,60.02,59.89,59.91,10958.0,54.0209,54.0749,53.9578,53.9758,10958.0
2021-08-26 10:00:00,59.91,59.93,59.75,59.8,20043.0,53.9758,53.9938,53.8317,53.8767,20043.0
2021-08-26 10:10:00,59.81,59.99,59.79,59.97,34002.0,53.8857,54.0479,53.8677,54.0299,34002.0
2021-08-26 10:20:00,59.97,60.16,59.92,60.09,53705.0,54.0299,54.2011,53.9848,54.138,53705.0
2021-08-26 10:30:00,60.12,60.16,60.02,60.05,14818.0,54.165,54.2011,54.0749,54.102,14818.0
2021-08-26 10:40:00,60.03,60.04,59.93,59.94,34050.0,54.0839,54.0929,53.9938,54.0029,34050.0
2021-08-26 10:50:00,59.95,59.98,59.88,59.97,39720.0,54.0119,54.0389,53.9488,54.0299,39720.0
2021-08-26 11:00:00,59.97,59.98,59.77,59.86,51804.0,54.0299,54.0389,53.8497,53.9308,51804.0
2021-08-26 11:10:00,59.85,60.0,59.84,59.91,52049.0,53.9218,54.0569,53.9128,53.9758,52049.0
2021-08-26 11:20:00,59.91,60.03,59.9,60.01,20296.0,53.9758,54.0839,53.9668,54.0659,20296.0
2021-08-26 11:30:00,59.98,60.08,59.95,60.06,33405.0,54.0389,54.129,54.0119,54.111,33405.0
2021-08-26 11:40:00,60.06,60.09,60.0,60.05,17250.0,54.111,54.138,54.0569,54.102,17250.0
2021-08-26 11:50:00,60.06,60.11,60.0,60.05,47766.0,54.111,54.156,54.0569,54.102,47766.0
2021-08-26 12:00:00,60.05,60.06,59.97,59.98,12114.0,54.102,54.111,54.0299,54.0389,12114.0
2021-08-26 12:10:00,59.98,60.04,59.97,59.98,11978.0,54.0389,54.0929,54.0299,54.0389,11978.0
2021-08-26 12:20:00,59.97,60.01,59.92,59.93,32040.0,54.0299,54.0659,53.9848,53.9938,32040.0
2021-08-26 12:30:00,59.94,60.01,59.91,60.0,27452.0,54.0029,54.0659,53.9758,54.0569,27452.0
2021-08-26 12:40:00,60.01,60.02,59.99,60.0,19926.0,54.0659,54.0749,54.0479,54.0569,19926.0
2021-08-26 12:50:00,60.0,60.02,59.92,59.92,26401.0,54.0569,54.0749,53.9848,53.9848,26401.0
2021-08-26 13:00:00,59.92,59.92,59.84,59.85,11826.0,53.9848,53.9848,53.9128,53.9218,11826.0
2021-08-26 13:10:00,59.85,59.88,59.84,59.85,9670.0,53.9218,53.9488,53.9128,53.9218,9670.0
2021-08-26 13:20:00,59.85,59.86,59.77,59.83,10949.0,53.9218,53.9308,53.8497,53.9037,10949.0
2021-08-26 13:30:00,59.83,59.85,59.82,59.85,9399.0,53.9037,53.9218,53.8947,53.9218,9399.0
2021-08-26 13:40:00,59.86,59.88,59.79,59.8,10303.0,53.9308,53.9488,53.8677,53.8767,10303.0
2021-08-26 13:50:00,59.8,59.81,59.77,59.8,12593.0,53.8767,53.8857,53.8497,53.8767,12593.0
2021-08-26 14:00:00,59.79,59.8,59.63,59.64,13642.0,53.8677,53.8767,53.7236,53.7326,13642.0
2021-08-26 14:10:00,59.66,59.66,59.56,59.61,12019.0,53.7506,53.7506,53.6605,53.7055,12019.0
2021-08-26 14:20:00,59.61,59.65,59.6,59.63,7568.0,53.7055,53.7416,53.6965,53.7236,7568.0
2021-08-26 14:30:00,59.62,59.71,59.61,59.71,23235.0,53.7145,53.7956,53.7055,53.7956,23235.0
2021-08-26 14:40:00,59.7,59.72,59.65,59.67,26143.0,53.7866,53.8046,53.7416,53.7596,26143.0
2021-08-26 14:50:00,59.68,59.73,59.66,59.7,13279.0,53.7686,53.8137,53.7506,53.7866,13279.0
2021-08-26 15:00:00,59.7,59.72,59.64,59.66,16822.0,53.7866,53.8046,53.7326,53.7506,16822.0
2021-08-26 15:10:00,59.67,59.74,59.65,59.73,15008.0,53.7596,53.8227,53.7416,53.8137,15008.0
2021-08-26 15:20:00,59.73,59.73,59.6,59.62,20326.0,53.8137,53.8137,53.6965,53.7145,20326.0
2021-08-26 15:30:00,59.62,59.72,59.61,59.63,26906.0,53.7145,53.8046,53.7055,53.7236,26906.0
2021-08-26 15:40:00,59.63,59.66,59.58,59.61,38023.0,53.7236,53.7506,53.6785,53.7055,38023.0
2021-08-26 15:50:00,59.61,59.75,59.6,59.74,217038.0,53.7055,53.8317,53.6965,53.8227,217038.0
2021-08-27 09:30:00,59.74,60.0,59.66,59.99,45354.0,53.8227,54.0569,53.7506,54.0479,45354.0
2021-08-27 09:40:00,60.01,60.09,59.9,60.03,21960.0,54.0659,54.138,53.9668,54.0839,21960.0
2021-08-27 09:50:00,59.98,60.12,59.98,60.0,14805.0,54.0389,54.165,54.0389,54.0569,14805.0
2021-08-27 10:00:00,60.01,60.17,59.95,60.04,16967.0,54.0659,54.2101,54.0119,54.0929,16967.0
2021-08-27 10:10:00,60.02,60.17,60.0,60.03,13475.0,54.0749,54.2101,54.0569,54.0839,13475.0
2021-08-27 10:20:00,60.05,60.14,60.03,60.13,28789.0,54.102,54.183,54.0839,54.174,28789.0
2021-08-27 10:30:00,60.14,60.24,60.1,60.23,29031.0,54.183,54.2731,54.147,54.2641,29031.0
2021-08-27 10:40:00,60.23,60.33,60.23,60.33,15793.0,54.2641,54.3542,54.2641,54.3542,15793.0
2021-08-27 10:50:00,60.34,60.37,60.31,60.33,10300.0,54.3632,54.3903,54.3362,54.3542,10300.0
2021-08-27 11:00:00,60.34,60.38,60.32,60.37,14167.0,54.3632,54.3993,54.3452,54.3903,14167.0
2021-08-27 11:10:00,60.39,60.44,60.34,60.35,8837.0,54.4083,54.4533,54.3632,54.3722,8837.0
2021-08-27 11:20:00,60.36,60.4,60.28,60.3,13710.0,54.3813,54.4173,54.3092,54.3272,13710.0
2021-08-27 11:30:00,60.3,60.41,60.3,60.39,13550.0,54.3272,54.4263,54.3272,54.4083,13550.0
2021-08-27 11:40:00,60.42,60.42,60.37,60.39,8603.0,54.4353,54.4353,54.3903,54.4083,8603.0
2021-08-27 11:50:00,60.4,60.42,60.38,60.38,8599.0,54.4173,54.4353,54.3993,54.3993,8599.0
2021-08-27 12:00:00,60.4,60.43,60.37,60.42,8240.0,54.4173,54.4443,54.3903,54.4353,8240.0
2021-08-27 12:10:00,60.43,60.51,60.41,60.46,25629.0,54.4443,54.5164,54.4263,54.4713,25629.0
2021-08-27 12:20:00,60.46,60.51,60.38,60.51,67400.0,54.4713,54.5164,54.3993,54.5164,67400.0
2021-08-27 12:30:00,60.51,60.54,60.43,60.44,13480.0,54.5164,54.5434,54.4443,54.4533,13480.0
2021-08-27 12:40:00,60.44,60.48,60.41,60.48,10569.0,54.4533,54.4894,54.4263,54.4894,10569.0
2021-08-27 12:50:00,60.47,60.48,60.44,60.44,9178.0,54.4804,54.4894,54.4533,54.4533,9178.0
2021-08-27 13:00:00,60.44,60.48,60.44,60.47,11440.0,54.4533,54.4894,54.4533,54.4804,11440.0
2021-08-27 13:10:00,60.47,60.51,60.47,60.5,9376.0,54.4804,54.5164,54.4804,54.5074,9376.0
2021-08-27 13:20:00,60.51,60.52,60.47,60.5,21197.0,54.5164,54.5254,54.4804,54.5074,21197.0
2021-08-27 13:30:00,60.51,60.51,60.47,60.48,11025.0,54.5164,54.5164,54.4804,54.4894,11025.0
2021-08-27 13:40:00,60.48,60.51,60.4,60.51,64054.0,54.4894,54.5164,54.4173,54.5164,64054.0
2021-08-27 13:50:00,60.5,60.54,60.47,60.54,13946.0,54.5074,54.5434,54.4804,54.5434,13946.0
2021-08-27 14:00:00,60.53,60.53,60.41,60.42,13963.0,54.5344,54.5344,54.4263,54.4353,13963.0
2021-08-27 14:10:00,60.42,60.54,60.41,60.54,26670.0,54.4353,54.5434,54.4263,54.5434,26670.0
2021-08-27 14:20:00,60.54,60.58,60.54,60.55,23601.0,54.5434,54.5795,54.5434,54.5524,23601.0
2021-08-27 14:30:00,60.55,60.57,60.46,60.46,17736.0,54.5524,54.5704,54.4713,54.4713,17736.0
2021-08-27 14:40:00,60.46,60.46,60.41,60.43,14545.0,54.4713,54.4713,54.4263,54.4443,14545.0
2021-08-27 14:50:00,60.43,60.45,60.42,60.43,9670.0,54.4443,54.4623,54.4353,54.4443,9670.0
2021-08-27 15:00:00,60.43,60.51,60.42,60.5,20859.0,54.4443,54.5164,54.4353,54.5074,20859.0
2021-08-27 15:10:00,60.49,60.52,60.48,60.52,21213.0,54.4984,54.5254,54.4894,54.5254,21213.0
2021-08-27 15:20:00,60.51,60.57,60.49,60.54,31341.0,54.5164,54.5704,54.4984,54.5434,31341.0
2021-08-27 15:30:00,60.54,60.59,60.52,60.58,27447.0,54.5434,54.5885,54.5254,54.5795,27447.0
2021-08-27 15:40:00,60.58,60.64,60.56,60.58,46810.0,54.5795,54.6335,54.5614,54.5795,46810.0
2021-08-27 15:50:00,60.58,60.62,60.49,60.56,127598.0,54.5795,54.6155,54.4984,54.5614,127598.0
2021-08-30 09:30:00,60.54,60.65,60.19,60.19,37058.0,54.5434,54.6425,54.2281,54.2281,37058.0
2021-08-30 09:40:00,60.18,60.26,60.14,60.23,16051.0,54.2191,54.2912,54.183,54.2641,16051.0
2021-08-30 09:50:00,60.24,60.37,60.22,60.28,53748.0,54.2731,54.3903,54.2551,54.3092,53748.0
2021-08-30 10:00:00,60.28,60.29,60.05,60.09,17604.0,54.3092,54.3182,54.102,54.138,17604.0
2021-08-30 10:10:00,60.11,60.31,60.11,60.31,16483.0,54.156,54.3362,54.156,54.3362,16483.0
2021-08-30 10:20:00,60.27,60.3,60.23,60.27,11373.0,54.3002,54.3272,54.2641,54.3002,11373.0
2021-08-30 10:30:00,60.26,60.27,60.18,60.23,22491.0,54.2912,54.3002,54.2191,54.2641,22491.0
2021-08-30 10:40:00,60.23,60.34,60.23,60.3,19889.0,54.2641,54.3632,54.2641,54.3272,19889.0
2021-08-30 10:50:00,60.3,60.34,60.24,60.29,26140.0,54.3272,54.3632,54.2731,54.3182,26140.0
2021-08-30 11:00:00,60.27,60.33,60.21,60.24,38481.0,54.3002,54.3542,54.2461,54.2731,38481.0
2021-08-30 11:10:00,60.25,60.31,60.22,60.27,12865.0,54.2821,54.3362,54.2551,54.3002,12865.0
2021-08-30 11:20:00,60.26,60.32,60.25,60.29,13201.0,54.2912,54.3452,54.2821,54.3182,13201.0
2021-08-30 11:30:00,60.29,60.35,60.29,60.29,13780.0,54.3182,54.3722,54.3182,54.3182,13780.0
2021-08-30 11:40:00,60.28,60.33,60.22,60.25,13621.0,54.3092,54.3542,54.2551,54.2821,13621.0
2021-08-30 11:50:00,60.24,60.37,60.24,60.34,12819.0,54.2731,54.3903,54.2731,54.3632,12819.0
2021-08-30 12:00:00,60.36,60.4,60.34,60.35,11075.0,54.3813,54.4173,54.3632,54.3722,11075.0
2021-08-30 12:10:00,60.35,60.43,60.31,60.43,19663.0,54.3722,54.4443,54.3362,54.4443,19663.0
2021-08-30 12:20:00,60.44,60.46,60.4,60.44,30554.0,54.4533,54.4713,54.4173,54.4533,30554.0
2021-08-30 12:30:00,60.44,60.47,60.39,60.43,20050.0,54.4533,54.4804,54.4083,54.4443,20050.0
2021-08-30 12:40:00,60.43,60.47,60.42,60.47,9838.0,54.4443,54.4804,54.4353,54.4804,9838.0
2021-08-30 12:50:00,60.47,60.49,60.42,60.48,5859.0,54.4804,54.4984,54.4353,54.4894,5859.0
2021-08-30 13:00:00,60.47,60.5,60.41,60.42,9424.0,54.4804,54.5074,54.4263,54.4353,9424.0
2021-08-30 13:10:00,60.42,60.44,60.35,60.37,10953.0,54.4353,54.4533,54.3722,54.3903,10953.0
2021-08-30 13:20:00,60.37,60.42,60.36,60.41,13002.0,54.3903,54.4353,54.3813,54.4263,13002.0
2021-08-30 13:30:00,60.4,60.41,60.29,60.32,42122.0,54.4173,54.4263,54.3182,54.3452,42122.0
2021-08-30 13:40:00,60.32,60.36,60.31,60.33,12305.0,54.3452,54.3813,54.3362,54.3542,12305.0
2021-08-30 13:50:00,60.32,60.36,60.32,60.35,15543.0,54.3452,54.3813,54.3452,54.3722,15543.0
2021-08-30 14:00:00,60.35,60.36,60.31,60.32,9178.0,54.3722,54.3813,54.3362,54.3452,9178.0
2021-08-30 14:10:00,60.32,60.35,60.32,60.32,9724.0,54.3452,54.3722,54.3452,54.3452,9724.0
2021-08-30 14:20:00,60.32,60.35,60.28,60.33,11560.0,54.3452,54.3722,54.3092,54.3542,11560.0
2021-08-30 14:30:00,60.33,60.33,60.25,60.25,14139.0,54.3542,54.3542,54.2821,54.2821,14139.0
2021-08-30 14:40:00,60.24,60.32,60.24,60.3,16620.0,54.2731,54.3452,54.2731,54.3272,16620.0
2021-08-30 14:50:00,60.29,60.32,60.26,60.26,8953.0,54.3182,54.3452,54.2912,54.2912,8953.0
2021-08-30 15:00:00,60.25,60.27,60.23,60.24,15514.0,54.2821,54.3002,54.2641,54.2731,15514.0
2021-08-30 15:10:00,60.24,60.26,60.21,60.25,19877.0,54.2731,54.2912,54.2461,54.2821,19877.0
2021-08-30 15:20:00,60.26,60.29,60.22,60.22,16935.0,54.2912,54.3182,54.2551,54.2551,16935.0
2021-08-30 15:30:00,60.21,60.22,60.13,60.14,26530.0,54.2461,54.2551,54.174,54.183,26530.0
2021-08-30 15:40:00,60.13,60.18,60.11,60.14,37414.0,54.174,54.2191,54.156,54.183,37414.0
2021-08-30 15:50:00,60.13,60.15,60.05,60.07,94911.0,54.174,54.1921,54.102,54.12,94911.0
2021-08-31 09:30:00,60.17,60.2,59.95,60.07,76470.0,54.2101,54.2371,54.0119,54.12,76470.0
2021-08-31 09:40:00,60.08,60.16,59.87,59.91,23207.0,54.129,54.2011,53.9398,53.9758,23207.0
2021-08-31 09:50:00,59.92,59.92,59.79,59.87,16780.0,53.9848,53.9848,53.8677,53.9398,16780.0
2021-08-31 10:00:00,59.87,60.01,59.85,60.01,15412.0,53.9398,54.0659,53.9218,54.0659,15412.0
2021-08-31 10:10:00,60.01,60.04,59.9,59.98,17345.0,54.0659,54.0929,53.9668,54.0389,17345.0
2021-08-31 10:20:00,60.0,60.0,59.69,59.77,37236.0,54.0569,54.0569,53.7776,53.8497,37236.0
2021-08-31 10:30:00,59.78,59.78,59.66,59.74,28678.0,53.8587,53.8587,53.7506,53.8227,28678.0
2021-08-31 10:40:00,59.75,59.95,59.74,59.95,23511.0,53.8317,54.0119,53.8227,54.0119,23511.0
2021-08-31 10:50:00,59.96,59.99,59.81,59.86,27116.0,54.0209,54.0479,53.8857,53.9308,27116.0
2021-08-31 11:00:00,59.87,59.96,59.86,59.92,15211.0,53.9398,54.0209,53.9308,53.9848,15211.0
2021-08-31 11:10:00,59.92,59.97,59.89,59.97,11413.0,53.9848,54.0299,53.9578,54.0299,11413.0
2021-08-31 11:20:00,59.96,59.98,59.88,59.89,13967.0,54.0209,54.0389,53.9488,53.9578,13967.0
2021-08-31 11:30:00,59.89,59.93,59.88,59.91,17516.0,53.9578,53.9938,53.9488,53.9758,17516.0
2021-08-31 11:40:00,59.92,59.98,59.91,59.94,12341.0,53.9848,54.0389,53.9758,54.0029,12341.0
2021-08-31 11:50:00,59.93,59.98,59.9,59.97,9810.0,53.9938,54.0389,53.9668,54.0299,9810.0
2021-08-31 12:00:00,59.98,60.01,59.94,59.94,13834.0,54.0389,54.0659,54.0029,54.0029,13834.0
2021-08-31 12:10:00,59.95,59.97,59.89,59.97,10665.0,54.0119,54.0299,53.9578,54.0299,10665.0
2021-08-31 12:20:00,59.97,59.98,59.95,59.98,14768.0,54.0299,54.0389,54.0119,54.0389,14768.0
2021-08-31 12:30:00,59.98,59.98,59.88,59.89,11164.0,54.0389,54.0389,53.9488,53.9578,11164.0
2021-08-31 12:40:00,59.89,59.92,59.84,59.84,18952.0,53.9578,53.9848,53.9128,53.9128,18952.0
2021-08-31 12:50:00,59.85,59.88,59.83,59.83,16128.0,53.9218,53.9488,53.9037,53.9037,16128.0
2021-08-31 13:00:00,59.83,59.84,59.79,59.79,14439.0,53.9037,53.9128,53.8677,53.8677,14439.0
2021-08-31 13:10:00,59.79,59.82,59.75,59.76,14242.0,53.8677,53.8947,53.8317,53.8407,14242.0
2021-08-31 13:20:00,59.76,59.81,59.73,59.8,30424.0,53.8407,53.8857,53.8137,53.8767,30424.0
2021-08-31 13:30:00,59.8,59.8,59.72,59.77,15659.0,53.8767,53.8767,53.8046,53.8497,15659.0
2021-08-31 13:40:00,59.77,59.8,59.76,59.79,9704.0,53.8497,53.8767,53.8407,53.8677,9704.0
2021-08-31 13:50:00,59.79,59.79,59.73,59.75,15731.0,53.8677,53.8677,53.8137,53.8317,15731.0
2021-08-31 14:00:00,59.75,59.79,59.71,59.79,22679.0,53.8317,53.8677,53.7956,53.8677,22679.0
2021-08-31 14:10:00,59.79,59.83,59.78,59.82,17600.0,53.8677,53.9037,53.8587,53.8947,17600.0
2021-08-31 14:20:00,59.82,59.85,59.82,59.84,20418.0,53.8947,53.9218,53.8947,53.9128,20418.0
2021-08-31 14:30:00,59.84,59.9,59.84,59.87,17006.0,53.9128,53.9668,53.9128,53.9398,17006.0
2021-08-31 14:40:00,59.87,59.87,59.8,59.83,25343.0,53.9398,53.9398,53.8767,53.9037,25343.0
2021-08-31 14:50:00,59.83,59.87,59.83,59.87,12188.0,53.9037,53.9398,53.9037,53.9398,12188.0
2021-08-31 15:00:00,59.87,59.88,59.8,59.84,23768.0,53.9398,53.9488,53.8767,53.9128,23768.0
2021-08-31 15:10:00,59.83,59.88,59.8,59.88,18484.0,53.9037,53.9488,53.8767,53.9488,18484.0
2021-08-31 15:20:00,59.88,59.95,59.87,59.9,42980.0,53.9488,54.0119,53.9398,53.9668,42980.0
2021-08-31 15:30:00,59.91,59.97,59.89,59.97,48225.0,53.9758,54.0299,53.9578,54.0299,48225.0
2021-08-31 15:40:00,59.97,60.07,59.95,60.01,95046.0,54.0299,54.12,54.0119,54.0659,95046.0
2021-08-31 15:50:00,60.02,60.06,59.96,60.0,327694.0,54.0749,54.111,54.0209,54.0569,327694.0
2021-09-01 09:30:00,60.21,60.21,59.62,59.79,76945.0,54.2461,54.2461,53.7145,53.8677,76945.0
2021-09-01 09:40:00,59.74,59.74,59.37,59.41,48269.0,53.8227,53.8227,53.4893,53.5253,48269.0
2021-09-01 09:50:00,59.4,59.5,59.08,59.13,57978.0,53.5163,53.6064,53.228,53.2731,57978.0
2021-09-01 10:00:00,59.08,59.34,58.96,59.26,54100.0,53.228,53.4623,53.1199,53.3902,54100.0
2021-09-01 10:10:00,59.26,59.41,59.14,59.35,27450.0,53.3902,53.5253,53.2821,53.4713,27450.0
2021-09-01 10:20:00,59.34,59.43,59.24,59.36,70252.0,53.4623,53.5434,53.3722,53.4803,70252.0
2021-09-01 10:30:00,59.39,59.52,59.38,59.46,22050.0,53.5073,53.6245,53.4983,53.5704,22050.0
2021-09-01 10:40:00,59.48,59.67,59.48,59.66,15548.0,53.5884,53.7596,53.5884,53.7506,15548.0
2021-09-01 10:50:00,59.65,59.65,59.55,59.63,23602.0,53.7416,53.7416,53.6515,53.7236,23602.0
2021-09-01 11:00:00,59.61,59.66,59.53,59.56,13245.0,53.7055,53.7506,53.6335,53.6605,13245.0
2021-09-01 11:10:00,59.56,59.58,59.48,59.52,16783.0,53.6605,53.6785,53.5884,53.6245,16783.0
2021-09-01 11:20:00,59.52,59.56,59.43,59.54,8812.0,53.6245,53.6605,53.5434,53.6425,8812.0
2021-09-01 11:30:00,59.53,59.59,59.49,59.57,15943.0,53.6335,53.6875,53.5974,53.6695,15943.0
2021-09-01 11:40:00,59.57,59.58,59.47,59.49,18814.0,53.6695,53.6785,53.5794,53.5974,18814.0
2021-09-01 11:50:00,59.49,59.58,59.48,59.56,10784.0,53.5974,53.6785,53.5884,53.6605,10784.0
2021-09-01 12:00:00,59.56,59.66,59.52,59.63,10123.0,53.6605,53.7506,53.6245,53.7236,10123.0
2021-09-01 12:10:00,59.64,59.69,59.63,59.68,11153.0,53.7326,53.7776,53.7236,53.7686,11153.0
2021-09-01 12:20:00,59.67,59.71,59.63,59.64,19424.0,53.7596,53.7956,53.7236,53.7326,19424.0
2021-09-01 12:30:00,59.65,59.82,59.65,59.77,27829.0,53.7416,53.8947,53.7416,53.8497,27829.0
2021-09-01 12:40:00,59.78,59.82,59.73,59.76,29000.0,53.8587,53.8947,53.8137,53.8407,29000.0
2021-09-01 12:50:00,59.77,59.83,59.74,59.79,19275.0,53.8497,53.9037,53.8227,53.8677,19275.0
2021-09-01 13:00:00,59.79,59.8,59.7,59.74,26614.0,53.8677,53.8767,53.7866,53.8227,26614.0
2021-09-01 13:10:00,59.76,59.8,59.66,59.71,17416.0,53.8407,53.8767,53.7506,53.7956,17416.0
2021-09-01 13:20:00,59.71,59.76,59.67,59.73,21332.0,53.7956,53.8407,53.7596,53.8137,21332.0
2021-09-01 13:30:00,59.73,59.73,59.68,59.7,17605.0,53.8137,53.8137,53.7686,53.7866,17605.0
2021-09-01 13:40:00,59.7,59.74,59.6,59.61,19098.0,53.7866,53.8227,53.6965,53.7055,19098.0
2021-09-01 13:50:00,59.6,59.67,59.58,59.64,12542.0,53.6965,53.7596,53.6785,53.7326,12542.0
2021-09-01 14:00:00,59.64,59.66,59.59,59.65,17211.0,53.7326,53.7506,53.6875,53.7416,17211.0
2021-09-01 14:10:00,59.65,59.66,59.6,59.61,11480.0,53.7416,53.7506,53.6965,53.7055,11480.0
2021-09-01 14:20:00,59.61,59.67,59.6,59.67,11560.0,53.7055,53.7596,53.6965,53.7596,11560.0
2021-09-01 14:30:00,59.67,59.74,59.66,59.72,16838.0,53.7596,53.8227,53.7506,53.8046,16838.0
2021-09-01 14:40:00,59.73,59.74,59.59,59.59,12090.0,53.8137,53.8227,53.6875,53.6875,12090.0
2021-09-01 14:50:00,59.6,59.63,59.58,59.63,11088.0,53.6965,53.7236,53.6785,53.7236,11088.0
2021-09-01 15:00:00,59.63,59.68,59.62,59.66,19947.0,53.7236,53.7686,53.7145,53.7506,19947.0
2021-09-01 15:10:00,59.66,59.72,59.65,59.68,14348.0,53.7506,53.8046,53.7416,53.7686,14348.0
2021-09-01 15:20:00,59.68,59.75,59.68,59.72,21338.0,53.7686,53.8317,53.7686,53.8046,21338.0
2021-09-01 15:30:00,59.71,59.71,59.63,59.64,23512.0,53.7956,53.7956,53.7236,53.7326,23512.0
2021-09-01 15:40:00,59.65,59.67,59.61,59.65,27950.0,53.7416,53.7596,53.7055,53.7416,27950.0
2021-09-01 15:50:00,59.66,59.7,59.6,59.66,138493.0,53.7506,53.7866,53.6965,53.7506,138493.0
2021-09-02 09:30:00,59.69,60.0,59.66,60.0,62244.0,53.7776,54.0569,53.7506,54.0569,62244.0
2021-09-02 09:40:00,60.01,60.25,59.96,60.04,31932.0,54.0659,54.2821,54.0209,54.0929,31932.0
2021-09-02 09:50:00,60.04,60.14,59.98,60.07,26657.0,54.0929,54.183,54.0389,54.12,26657.0
2021-09-02 10:00:00,60.09,60.14,60.04,60.07,25359.0,54.138,54.183,54.0929,54.12,25359.0
2021-09-02 10:10:00,60.07,60.17,60.01,60.16,62350.0,54.12,54.2101,54.0659,54.2011,62350.0
2021-09-02 10:20:00,60.15,60.39,60.14,60.39,22971.0,54.1921,54.4083,54.183,54.4083,22971.0
2021-09-02 10:30:00,60.39,60.49,60.37,60.37,18721.0,54.4083,54.4984,54.3903,54.3903,18721.0
2021-09-02 10:40:00,60.38,60.46,60.34,60.35,16492.0,54.3993,54.4713,54.3632,54.3722,16492.0
2021-09-02 10:50:00,60.34,60.37,60.29,60.36,17347.0,54.3632,54.3903,54.3182,54.3813,17347.0
2021-09-02 11:00:00,60.36,60.43,60.34,60.36,35860.0,54.3813,54.4443,54.3632,54.3813,35860.0
2021-09-02 11:10:00,60.36,60.39,60.27,60.39,36289.0,54.3813,54.4083,54.3002,54.4083,36289.0
2021-09-02 11:20:00,60.39,60.4,60.31,60.33,40534.0,54.4083,54.4173,54.3362,54.3542,40534.0
2021-09-02 11:30:00,60.32,60.36,60.31,60.36,25902.0,54.3452,54.3813,54.3362,54.3813,25902.0
2021-09-02 11:40:00,60.36,60.47,60.36,60.45,22247.0,54.3813,54.4804,54.3813,54.4623,22247.0
2021-09-02 11:50:00,60.46,60.48,60.41,60.42,11931.0,54.4713,54.4894,54.4263,54.4353,11931.0
2021-09-02 12:00:00,60.42,60.42,60.32,60.32,15494.0,54.4353,54.4353,54.3452,54.3452,15494.0
2021-09-02 12:10:00,60.33,60.33,60.22,60.25,9410.0,54.3542,54.3542,54.2551,54.2821,9410.0
2021-09-02 12:20:00,60.25,60.26,60.2,60.23,17885.0,54.2821,54.2912,54.2371,54.2641,17885.0
2021-09-02 12:30:00,60.22,60.25,60.2,60.24,8434.0,54.2551,54.2821,54.2371,54.2731,8434.0
2021-09-02 12:40:00,60.24,60.29,60.24,60.26,6124.0,54.2731,54.3182,54.2731,54.2912,6124.0
2021-09-02 12:50:00,60.26,60.27,60.22,60.24,14422.0,54.2912,54.3002,54.2551,54.2731,14422.0
2021-09-02 13:00:00,60.23,60.29,60.23,60.28,8847.0,54.2641,54.3182,54.2641,54.3092,8847.0
2021-09-02 13:10:00,60.27,60.29,60.22,60.23,12716.0,54.3002,54.3182,54.2551,54.2641,12716.0
2021-09-02 13:20:00,60.23,60.23,60.14,60.17,10812.0,54.2641,54.2641,54.183,54.2101,10812.0
2021-09-02 13:30:00,60.19,60.19,60.14,60.17,11758.0,54.2281,54.2281,54.183,54.2101,11758.0
2021-09-02 13:40:00,60.19,60.21,60.14,60.16,11288.0,54.2281,54.2461,54.183,54.2011,11288.0
2021-09-02 13:50:00,60.16,60.17,60.11,60.15,11817.0,54.2011,54.2101,54.156,54.1921,11817.0
2021-09-02 14:00:00,60.15,60.15,60.1,60.13,14894.0,54.1921,54.1921,54.147,54.174,14894.0
2021-09-02 14:10:00,60.13,60.15,60.09,60.14,14358.0,54.174,54.1921,54.138,54.183,14358.0
2021-09-02 14:20:00,60.15,60.16,60.08,60.09,13421.0,54.1921,54.2011,54.129,54.138,13421.0
2021-09-02 14:30:00,60.08,60.11,60.05,60.07,10922.0,54.129,54.156,54.102,54.12,10922.0
2021-09-02 14:40:00,60.07,60.12,60.07,60.1,6166.0,54.12,54.165,54.12,54.147,6166.0
2021-09-02 14:50:00,60.11,60.16,60.09,60.14,9149.0,54.156,54.2011,54.138,54.183,9149.0
2021-09-02 15:00:00,60.16,60.18,60.11,60.12,8806.0,54.2011,54.2191,54.156,54.165,8806.0
2021-09-02 15:10:00,60.12,60.14,60.01,60.01,23334.0,54.165,54.183,54.0659,54.0659,23334.0
2021-09-02 15:20:00,60.01,60.01,59.85,59.89,34373.0,54.0659,54.0659,53.9218,53.9578,34373.0
2021-09-02 15:30:00,59.9,59.97,59.85,59.95,35297.0,53.9668,54.0299,53.9218,54.0119,35297.0
2021-09-02 15:40:00,59.95,60.04,59.94,60.0,72481.0,54.0119,54.0929,54.0029,54.0569,72481.0
2021-09-02 15:50:00,60.0,60.24,60.0,60.23,238333.0,54.0569,54.2731,54.0569,54.2641,238333.0
2021-09-03 09:30:00,60.23,60.35,60.07,60.07,39529.0,54.2641,54.3722,54.12,54.12,39529.0
2021-09-03 09:40:00,60.06,60.13,59.94,60.1,27777.0,54.111,54.174,54.0029,54.147,27777.0
2021-09-03 09:50:00,60.11,60.11,59.91,59.91,17223.0,54.156,54.156,53.9758,53.9758,17223.0
2021-09-03 10:00:00,59.9,59.91,59.69,59.82,44328.0,53.9668,53.9758,53.7776,53.8947,44328.0
2021-09-03 10:10:00,59.86,60.13,59.86,60.09,15015.0,53.9308,54.174,53.9308,54.138,15015.0
2021-09-03 10:20:00,60.06,60.09,59.95,59.99,7497.0,54.111,54.138,54.0119,54.0479,7497.0
2021-09-03 10:30:00,59.97,59.97,59.88,59.89,33187.0,54.0299,54.0299,53.9488,53.9578,33187.0
2021-09-03 10:40:00,59.88,59.98,59.87,59.98,17307.0,53.9488,54.0389,53.9398,54.0389,17307.0
2021-09-03 10:50:00,60.0,60.01,59.85,59.9,16115.0,54.0569,54.0659,53.9218,53.9668,16115.0
2021-09-03 11:00:00,59.91,59.96,59.84,59.95,11057.0,53.9758,54.0209,53.9128,54.0119,11057.0
2021-09-03 11:10:00,59.96,59.96,59.85,59.86,9188.0,54.0209,54.0209,53.9218,53.9308,9188.0
2021-09-03 11:20:00,59.85,59.86,59.81,59.84,14941.0,53.9218,53.9308,53.8857,53.9128,14941.0
2021-09-03 11:30:00,59.86,59.87,59.75,59.76,21002.0,53.9308,53.9398,53.8317,53.8407,21002.0
2021-09-03 11:40:00,59.76,59.89,59.74,59.85,13922.0,53.8407,53.9578,53.8227,53.9218,13922.0
2021-09-03 11:50:00,59.85,59.85,59.82,59.83,7157.0,53.9218,53.9218,53.8947,53.9037,7157.0
2021-09-03 12:00:00,59.82,59.83,59.75,59.78,10898.0,53.8947,53.9037,53.8317,53.8587,10898.0
2021-09-03 12:10:00,59.77,59.86,59.76,59.86,50551.0,53.8497,53.9308,53.8407,53.9308,50551.0
2021-09-03 12:20:00,59.86,59.91,59.82,59.91,9652.0,53.9308,53.9758,53.8947,53.9758,9652.0
2021-09-03 12:30:00,59.9,59.96,59.89,59.95,13771.0,53.9668,54.0209,53.9578,54.0119,13771.0
2021-09-03 12:40:00,59.95,60.0,59.95,59.96,17275.0,54.0119,54.0569,54.0119,54.0209,17275.0
2021-09-03 12:50:00,59.96,59.97,59.9,59.97,7644.0,54.0209,54.0299,53.9668,54.0299,7644.0
2021-09-03 13:00:00,59.98,59.99,59.96,59.96,5229.0,54.0389,54.0479,54.0209,54.0209,5229.0
2021-09-03 13:10:00,59.97,60.06,59.97,60.06,8138.0,54.0299,54.111,54.0299,54.111,8138.0
2021-09-03 13:20:00,60.07,60.11,60.06,60.09,7074.0,54.12,54.156,54.111,54.138,7074.0
2021-09-03 13:30:00,60.1,60.15,60.09,60.15,8525.0,54.147,54.1921,54.138,54.1921,8525.0
2021-09-03 13:40:00,60.16,60.17,60.13,60.15,11265.0,54.2011,54.2101,54.174,54.1921,11265.0
2021-09-03 13:50:00,60.15,60.21,60.14,60.18,10742.0,54.1921,54.2461,54.183,54.2191,10742.0
2021-09-03 14:00:00,60.19,60.19,60.14,60.15,10655.0,54.2281,54.2281,54.183,54.1921,10655.0
2021-09-03 14:10:00,60.15,60.18,60.14,60.18,5458.0,54.1921,54.2191,54.183,54.2191,5458.0
2021-09-03 14:20:00,60.18,60.19,60.15,60.18,8457.0,54.2191,54.2281,54.1921,54.2191,8457.0
2021-09-03 14:30:00,60.18,60.19,60.15,60.19,10243.0,54.2191,54.2281,54.1921,54.2281,10243.0
2021-09-03 14:40:00,60.18,60.18,60.12,60.14,10447.0,54.2191,54.2191,54.165,54.183,10447.0
2021-09-03 14:50:00,60.16,60.19,60.15,60.16,8437.0,54.2011,54.2281,54.1921,54.2011,8437.0
2021-09-03 15:00:00,60.18,60.23,60.18,60.2,13486.0,54.2191,54.2641,54.2191,54.2371,13486.0
2021-09-03 15:10:00,60.2,60.24,60.2,60.22,12437.0,54.2371,54.2731,54.2371,54.2551,12437.0
2021-09-03 15:20:00,60.21,60.22,60.15,60.19,14405.0,54.2461,54.2551,54.1921,54.2281,14405.0
2021-09-03 15:30:00,60.19,60.21,60.11,60.14,25124.0,54.2281,54.2461,54.156,54.183,25124.0
2021-09-03 15:40:00,60.14,60.18,60.13,60.16,32334.0,54.183,54.2191,54.174,54.2011,32334.0
2021-09-03 15:50:00,60.17,60.23,60.16,60.2,120455.0,54.2101,54.2641,54.2011,54.2371,120455.0
2021-09-07 09:30:00,59.96,59.96,59.72,59.75,99593.0,54.0209,54.0209,53.8046,53.8317,99593.0
2021-09-07 09:40:00,59.72,59.98,59.68,59.97,49600.0,53.8046,54.0389,53.7686,54.0299,49600.0
2021-09-07 09:50:00,59.96,60.04,59.88,60.0,53264.0,54.0209,54.0929,53.9488,54.0569,53264.0
2021-09-07 10:00:00,60.03,60.18,59.98,60.12,28915.0,54.0839,54.2191,54.0389,54.165,28915.0
2021-09-07 10:10:00,60.11,60.22,60.02,60.06,36897.0,54.156,54.2551,54.0749,54.111,36897.0
2021-09-07 10:20:00,60.05,60.16,59.96,59.99,50713.0,54.102,54.2011,54.0209,54.0479,50713.0
2021-09-07 10:30:00,60.0,60.02,59.81,59.83,98535.0,54.0569,54.0749,53.8857,53.9037,98535.0
2021-09-07 10:40:00,59.82,59.82,59.63,59.63,27084.0,53.8947,53.8947,53.7236,53.7236,27084.0
2021-09-07 10:50:00,59.63,59.74,59.61,59.63,64706.0,53.7236,53.8227,53.7055,53.7236,64706.0
2021-09-07 11:00:00,59.63,59.63,59.46,59.53,47582.0,53.7236,53.7236,53.5704,53.6335,47582.0
2021-09-07 11:10:00,59.52,59.52,59.4,59.43,28788.0,53.6245,53.6245,53.5163,53.5434,28788.0
2021-09-07 11:20:00,59.43,59.48,59.32,59.46,28908.0,53.5434,53.5884,53.4443,53.5704,28908.0
2021-09-07 11:30:00,59.47,59.55,59.41,59.41,20918.0,53.5794,53.6515,53.5253,53.5253,20918.0
2021-09-07 11:40:00,59.41,59.48,59.38,59.46,20510.0,53.5253,53.5884,53.4983,53.5704,20510.0
2021-09-07 11:50:00,59.46,59.46,59.32,59.35,12407.0,53.5704,53.5704,53.4443,53.4713,12407.0
2021-09-07 12:00:00,59.34,59.39,59.3,59.37,15714.0,53.4623,53.5073,53.4262,53.4893,15714.0
2021-09-07 12:10:00,59.37,59.37,59.21,59.27,24235.0,53.4893,53.4893,53.3452,53.3992,24235.0
2021-09-07 12:20:00,59.27,59.36,59.27,59.34,17407.0,53.3992,53.4803,53.3992,53.4623,17407.0
2021-09-07 12:30:00,59.34,59.39,59.33,59.36,19833.0,53.4623,53.5073,53.4533,53.4803,19833.0
2021-09-07 12:40:00,59.37,59.49,59.36,59.48,18534.0,53.4893,53.5974,53.4803,53.5884,18534.0
2021-09-07 12:50:00,59.48,59.51,59.47,59.51,14495.0,53.5884,53.6154,53.5794,53.6154,14495.0
2021-09-07 13:00:00,59.51,59.54,59.49,59.53,14694.0,53.6154,53.6425,53.5974,53.6335,14694.0
2021-09-07 13:10:00,59.53,59.57,59.51,59.53,12659.0,53.6335,53.6695,53.6154,53.6335,12659.0
2021-09-07 13:20:00,59.54,59.54,59.45,59.45,11112.0,53.6425,53.6425,53.5614,53.5614,11112.0
2021-09-07 13:30:00,59.46,59.51,59.45,59.46,20278.0,53.5704,53.6154,53.5614,53.5704,20278.0
2021-09-07 13:40:00,59.46,59.48,59.46,59.47,13267.0,53.5704,53.5884,53.5704,53.5794,13267.0
2021-09-07 13:50:00,59.47,59.51,59.46,59.48,23759.0,53.5794,53.6154,53.5704,53.5884,23759.0
2021-09-07 14:00:00,59.48,59.57,59.47,59.53,10907.0,53.5884,53.6695,53.5794,53.6335,10907.0
2021-09-07 14:10:00,59.53,59.54,59.45,59.46,10120.0,53.6335,53.6425,53.5614,53.5704,10120.0
2021-09-07 14:20:00,59.46,59.48,59.41,59.46,21297.0,53.5704,53.5884,53.5253,53.5704,21297.0
2021-09-07 14:30:00,59.47,59.5,59.44,59.5,16495.0,53.5794,53.6064,53.5524,53.6064,16495.0
2021-09-07 14:40:00,59.5,59.52,59.46,59.52,19646.0,53.6064,53.6245,53.5704,53.6245,19646.0
2021-09-07 14:50:00,59.52,59.55,59.51,59.53,13586.0,53.6245,53.6515,53.6154,53.6335,13586.0
2021-09-07 15:00:00,59.53,59.58,59.52,59.58,16734.0,53.6335,53.6785,53.6245,53.6785,16734.0
2021-09-07 15:10:00,59.58,59.58,59.54,59.56,13010.0,53.6785,53.6785,53.6425,53.6605,13010.0
2021-09-07 15:20:00,59.55,59.57,59.53,59.55,19311.0,53.6515,53.6695,53.6335,53.6515,19311.0
2021-09-07 15:30:00,59.54,59.56,59.45,59.48,49355.0,53.6425,53.6605,53.5614,53.5884,49355.0
2021-09-07 15:40:00,59.48,59.48,59.39,59.43,62633.0,53.5884,53.5884,53.5073,53.5434,62633.0
2021-09-07 15:50:00,59.44,59.47,59.33,59.34,259976.0,53.5524,53.5794,53.4533,53.4623,259976.0
2021-09-08 09:30:00,59.19,59.27,59.03,59.25,71844.0,53.3271,53.3992,53.183,53.3812,71844.0
2021-09-08 09:40:00,59.29,59.32,59.13,59.15,39116.0,53.4172,53.4443,53.2731,53.2911,39116.0
2021-09-08 09:50:00,59.14,59.18,59.06,59.12,19024.0,53.2821,53.3181,53.21,53.2641,19024.0
2021-09-08 10:00:00,59.13,59.24,58.96,58.97,43125.0,53.2731,53.3722,53.1199,53.1289,43125.0
2021-09-08 10:10:00,59.0,59.0,58.77,58.83,48656.0,53.156,53.156,52.9487,53.0028,48656.0
2021-09-08 10:20:00,58.82,58.82,58.72,58.79,27602.0,52.9938,52.9938,52.9037,52.9668,27602.0
2021-09-08 10:30:00,58.79,58.83,58.62,58.64,37190.0,52.9668,53.0028,52.8136,52.8316,37190.0
2021-09-08 10:40:00,58.64,58.66,58.46,58.51,62281.0,52.8316,52.8496,52.6694,52.7145,62281.0
2021-09-08 10:50:00,58.52,58.58,58.44,58.49,84852.0,52.7235,52.7776,52.6514,52.6965,84852.0
2021-09-08 11:00:00,58.49,58.68,58.46,58.65,108062.0,52.6965,52.8677,52.6694,52.8406,108062.0
2021-09-08 11:10:00,58.65,58.94,58.65,58.94,29598.0,52.8406,53.1019,52.8406,53.1019,29598.0
2021-09-08 11:20:00,58.95,58.95,58.72,58.74,18189.0,53.1109,53.1109,52.9037,52.9217,18189.0
2021-09-08 11:30:00,58.71,58.73,58.56,58.61,20397.0,52.8947,52.9127,52.7595,52.8046,20397.0
2021-09-08 11:40:00,58.61,58.75,58.59,58.74,46041.0,52.8046,52.9307,52.7866,52.9217,46041.0
2021-09-08 11:50:00,58.75,58.89,58.7,58.85,23846.0,52.9307,53.0569,52.8857,53.0208,23846.0
2021-09-08 12:00:00,58.85,59.02,58.84,59.0,18424.0,53.0208,53.174,53.0118,53.156,18424.0
2021-09-08 12:10:00,59.01,59.09,58.98,59.09,17310.0,53.165,53.237,53.1379,53.237,17310.0
2021-09-08 12:20:00,59.11,59.12,59.05,59.06,18221.0,53.2551,53.2641,53.201,53.21,18221.0
2021-09-08 12:30:00,59.05,59.1,59.01,59.03,15675.0,53.201,53.2461,53.165,53.183,15675.0
2021-09-08 12:40:00,59.04,59.06,58.95,59.03,12912.0,53.192,53.21,53.1109,53.183,12912.0
2021-09-08 12:50:00,59.03,59.07,59.0,59.01,10497.0,53.183,53.219,53.156,53.165,10497.0
2021-09-08 13:00:00,59.02,59.11,58.98,59.03,16069.0,53.174,53.2551,53.1379,53.183,16069.0
2021-09-08 13:10:00,59.02,59.13,59.01,59.12,19149.0,53.174,53.2731,53.165,53.2641,19149.0
2021-09-08 13:20:00,59.12,59.22,59.11,59.22,32852.0,53.2641,53.3542,53.2551,53.3542,32852.0
2021-09-08 13:30:00,59.22,59.31,59.21,59.31,20768.0,53.3542,53.4353,53.3452,53.4353,20768.0
2021-09-08 13:40:00,59.31,59.4,59.29,59.4,50787.0,53.4353,53.5163,53.4172,53.5163,50787.0
2021-09-08 13:50:00,59.4,59.42,59.36,59.39,26200.0,53.5163,53.5344,53.4803,53.5073,26200.0
2021-09-08 14:00:00,59.39,59.5,59.38,59.5,25283.0,53.5073,53.6064,53.4983,53.6064,25283.0
2021-09-08 14:10:00,59.5,59.54,59.46,59.48,31327.0,53.6064,53.6425,53.5704,53.5884,31327.0
2021-09-08 14:20:00,59.49,59.6,59.46,59.59,26830.0,53.5974,53.6965,53.5704,53.6875,26830.0
2021-09-08 14:30:00,59.59,59.65,59.57,59.64,29843.0,53.6875,53.7416,53.6695,53.7326,29843.0
2021-09-08 14:40:00,59.64,59.95,59.63,59.91,105667.0,53.7326,54.0119,53.7236,53.9758,105667.0
2021-09-08 14:50:00,59.91,59.97,59.87,59.92,59207.0,53.9758,54.0299,53.9398,53.9848,59207.0
2021-09-08 15:00:00,59.92,59.93,59.76,59.81,42300.0,53.9848,53.9938,53.8407,53.8857,42300.0
2021-09-08 15:10:00,59.81,59.87,59.8,59.85,41694.0,53.8857,53.9398,53.8767,53.9218,41694.0
2021-09-08 15:20:00,59.85,59.85,59.72,59.72,73045.0,53.9218,53.9218,53.8046,53.8046,73045.0
2021-09-08 15:30:00,59.72,59.84,59.68,59.81,70857.0,53.8046,53.9128,53.7686,53.8857,70857.0
2021-09-08 15:40:00,59.8,59.93,59.79,59.87,71751.0,53.8767,53.9938,53.8677,53.9398,71751.0
2021-09-08 15:50:00,59.87,59.92,59.82,59.88,215149.0,53.9398,53.9848,53.8947,53.9488,215149.0
2021-09-09 09:30:00,59.65,59.82,59.56,59.82,78553.0,53.7416,53.8947,53.6605,53.8947,78553.0
2021-09-09 09:40:00,59.8,59.96,59.77,59.95,23465.0,53.8767,54.0209,53.8497,54.0119,23465.0
2021-09-09 09:50:00,59.93,60.12,59.92,60.07,54852.0,53.9938,54.165,53.9848,54.12,54852.0
2021-09-09 10:00:00,60.1,60.41,60.1,60.36,83672.0,54.147,54.4263,54.147,54.3813,83672.0
2021-09-09 10:10:00,60.36,60.56,60.34,60.54,121923.0,54.3813,54.5614,54.3632,54.5434,121923.0
2021-09-09 10:20:00,60.55,60.6,60.43,60.45,43250.0,54.5524,54.5975,54.4443,54.4623,43250.0
2021-09-09 10:30:00,60.45,60.59,60.44,60.49,28034.0,54.4623,54.5885,54.4533,54.4984,28034.0
2021-09-09 10:40:00,60.47,60.47,60.32,60.33,32568.0,54.4804,54.4804,54.3452,54.3542,32568.0
2021-09-09 10:50:00,60.31,60.35,60.28,60.33,27070.0,54.3362,54.3722,54.3092,54.3542,27070.0
2021-09-09 11:00:00,60.34,60.43,60.31,60.36,20625.0,54.3632,54.4443,54.3362,54.3813,20625.0
2021-09-09 11:10:00,60.35,60.45,60.28,60.29,22405.0,54.3722,54.4623,54.3092,54.3182,22405.0
2021-09-09 11:20:00,60.29,60.31,60.23,60.27,20326.0,54.3182,54.3362,54.2641,54.3002,20326.0
2021-09-09 11:30:00,60.27,60.34,60.26,60.27,18158.0,54.3002,54.3632,54.2912,54.3002,18158.0
2021-09-09 11:40:00,60.27,60.3,60.24,60.27,14281.0,54.3002,54.3272,54.2731,54.3002,14281.0
2021-09-09 11:50:00,60.27,60.27,60.17,60.24,16448.0,54.3002,54.3002,54.2101,54.2731,16448.0
2021-09-09 12:00:00,60.25,60.25,60.09,60.12,19144.0,54.2821,54.2821,54.138,54.165,19144.0
2021-09-09 12:10:00,60.12,60.14,60.04,60.07,15116.0,54.165,54.183,54.0929,54.12,15116.0
2021-09-09 12:20:00,60.08,60.11,60.07,60.11,13911.0,54.129,54.156,54.12,54.156,13911.0
2021-09-09 12:30:00,60.1,60.12,60.07,60.08,13784.0,54.147,54.165,54.12,54.129,13784.0
2021-09-09 12:40:00,60.08,60.12,60.05,60.07,17308.0,54.129,54.165,54.102,54.12,17308.0
2021-09-09 12:50:00,60.07,60.1,60.03,60.06,14263.0,54.12,54.147,54.0839,54.111,14263.0
2021-09-09 13:00:00,60.05,60.2,60.05,60.19,22454.0,54.102,54.2371,54.102,54.2281,22454.0
2021-09-09 13:10:00,60.19,60.2,60.12,60.12,12426.0,54.2281,54.2371,54.165,54.165,12426.0
2021-09-09 13:20:00,60.11,60.11,59.97,60.03,26753.0,54.156,54.156,54.0299,54.0839,26753.0
2021-09-09 13:30:00,60.01,60.01,59.9,59.91,20665.0,54.0659,54.0659,53.9668,53.9758,20665.0
2021-09-09 13:40:00,59.91,60.03,59.91,60.02,18754.0,53.9758,54.0839,53.9758,54.0749,18754.0
2021-09-09 13:50:00,60.02,60.04,59.97,59.97,16184.0,54.0749,54.0929,54.0299,54.0299,16184.0
2021-09-09 14:00:00,59.97,59.99,59.82,59.85,43716.0,54.0299,54.0479,53.8947,53.9218,43716.0
2021-09-09 14:10:00,59.86,59.87,59.82,59.82,13463.0,53.9308,53.9398,53.8947,53.8947,13463.0
2021-09-09 14:20:00,59.83,59.83,59.76,59.8,21180.0,53.9037,53.9037,53.8407,53.8767,21180.0
2021-09-09 14:30:00,59.79,59.82,59.77,59.79,10034.0,53.8677,53.8947,53.8497,53.8677,10034.0
2021-09-09 14:40:00,59.78,59.9,59.78,59.88,17021.0,53.8587,53.9668,53.8587,53.9488,17021.0
2021-09-09 14:50:00,59.88,59.93,59.87,59.87,13154.0,53.9488,53.9938,53.9398,53.9398,13154.0
2021-09-09 15:00:00,59.87,59.88,59.82,59.82,17225.0,53.9398,53.9488,53.8947,53.8947,17225.0
2021-09-09 15:10:00,59.82,59.86,59.78,59.78,11551.0,53.8947,53.9308,53.8587,53.8587,11551.0
2021-09-09 15:20:00,59.78,59.81,59.69,59.72,41494.0,53.8587,53.8857,53.7776,53.8046,41494.0
2021-09-09 15:30:00,59.72,59.81,59.66,59.79,42322.0,53.8046,53.8857,53.7506,53.8677,42322.0
2021-09-09 15:40:00,59.78,59.81,59.69,59.7,60985.0,53.8587,53.8857,53.7776,53.7866,60985.0
2021-09-09 15:50:00,59.69,59.7,59.62,59.65,164114.0,53.7776,53.7866,53.7145,53.7416,164114.0
2021-09-10 09:30:00,59.85,59.96,59.72,59.87,31354.0,53.9218,54.0209,53.8046,53.9398,31354.0
2021-09-10 09:40:00,59.89,60.09,59.89,60.05,32106.0,53.9578,54.138,53.9578,54.102,32106.0
2021-09-10 09:50:00,60.05,60.2,59.98,60.04,34450.0,54.102,54.2371,54.0389,54.0929,34450.0
2021-09-10 10:00:00,60.05,60.16,60.01,60.16,25571.0,54.102,54.2011,54.0659,54.2011,25571.0
2021-09-10 10:10:00,60.17,60.17,60.04,60.14,28827.0,54.2101,54.2101,54.0929,54.183,28827.0
2021-09-10 10:20:00,60.13,60.17,60.04,60.06,15352.0,54.174,54.2101,54.0929,54.111,15352.0
2021-09-10 10:30:00,60.05,60.06,59.8,59.88,60363.0,54.102,54.111,53.8767,53.9488,60363.0
2021-09-10 10:40:00,59.9,59.92,59.81,59.83,10953.0,53.9668,53.9848,53.8857,53.9037,10953.0
2021-09-10 10:50:00,59.83,59.89,59.76,59.78,20003.0,53.9037,53.9578,53.8407,53.8587,20003.0
2021-09-10 11:00:00,59.75,59.79,59.7,59.75,16810.0,53.8317,53.8677,53.7866,53.8317,16810.0
2021-09-10 11:10:00,59.73,59.74,59.64,59.67,19558.0,53.8137,53.8227,53.7326,53.7596,19558.0
2021-09-10 11:20:00,59.67,59.71,59.63,59.7,12530.0,53.7596,53.7956,53.7236,53.7866,12530.0
2021-09-10 11:30:00,59.69,59.75,59.59,59.74,29810.0,53.7776,53.8317,53.6875,53.8227,29810.0
2021-09-10 11:40:00,59.74,59.76,59.71,59.75,14187.0,53.8227,53.8407,53.7956,53.8317,14187.0
2021-09-10 11:50:00,59.75,59.84,59.73,59.84,15706.0,53.8317,53.9128,53.8137,53.9128,15706.0
2021-09-10 12:00:00,59.83,59.85,59.78,59.83,9003.0,53.9037,53.9218,53.8587,53.9037,9003.0
2021-09-10 12:10:00,59.82,59.94,59.81,59.91,11160.0,53.8947,54.0029,53.8857,53.9758,11160.0
2021-09-10 12:20:00,59.91,60.03,59.91,60.03,10217.0,53.9758,54.0839,53.9758,54.0839,10217.0
2021-09-10 12:30:00,60.04,60.16,60.01,60.16,17098.0,54.0929,54.2011,54.0659,54.2011,17098.0
2021-09-10 12:40:00,60.17,60.25,60.16,60.23,18024.0,54.2101,54.2821,54.2011,54.2641,18024.0
2021-09-10 12:50:00,60.23,60.25,60.15,60.22,15008.0,54.2641,54.2821,54.1921,54.2551,15008.0
2021-09-10 13:00:00,60.22,60.26,60.2,60.22,9298.0,54.2551,54.2912,54.2371,54.2551,9298.0
2021-09-10 13:10:00,60.21,60.28,60.2,60.26,8657.0,54.2461,54.3092,54.2371,54.2912,8657.0
2021-09-10 13:20:00,60.26,60.27,60.16,60.19,13754.0,54.2912,54.3002,54.2011,54.2281,13754.0
2021-09-10 13:30:00,60.19,60.21,60.18,60.19,8516.0,54.2281,54.2461,54.2191,54.2281,8516.0
2021-09-10 13:40:00,60.18,60.2,60.08,60.08,11625.0,54.2191,54.2371,54.129,54.129,11625.0
2021-09-10 13:50:00,60.09,60.19,60.06,60.18,14228.0,54.138,54.2281,54.111,54.2191,14228.0
2021-09-10 14:00:00,60.19,60.33,60.18,60.23,47689.0,54.2281,54.3542,54.2191,54.2641,47689.0
2021-09-10 14:10:00,60.23,60.24,60.16,60.18,16914.0,54.2641,54.2731,54.2011,54.2191,16914.0
2021-09-10 14:20:00,60.16,60.24,60.15,60.22,20115.0,54.2011,54.2731,54.1921,54.2551,20115.0
2021-09-10 14:30:00,60.21,60.25,60.19,60.25,31708.0,54.2461,54.2821,54.2281,54.2821,31708.0
2021-09-10 14:40:00,60.26,60.26,60.19,60.22,18600.0,54.2912,54.2912,54.2281,54.2551,18600.0
2021-09-10 14:50:00,60.21,60.26,60.21,60.24,12301.0,54.2461,54.2912,54.2461,54.2731,12301.0
2021-09-10 15:00:00,60.23,60.24,60.18,60.21,20082.0,54.2641,54.2731,54.2191,54.2461,20082.0
2021-09-10 15:10:00,60.22,60.27,60.18,60.23,22194.0,54.2551,54.3002,54.2191,54.2641,22194.0
2021-09-10 15:20:00,60.24,60.24,60.12,60.15,42836.0,54.2731,54.2731,54.165,54.1921,42836.0
2021-09-10 15:30:00,60.15,60.18,60.01,60.07,56372.0,54.1921,54.2191,54.0659,54.12,56372.0
2021-09-10 15:40:00,60.07,60.08,59.97,60.04,56185.0,54.12,54.129,54.0299,54.0929,56185.0
2021-09-10 15:50:00,60.02,60.04,59.87,59.89,267276.0,54.0749,54.0929,53.9398,53.9578,267276.0
2021-09-13 09:30:00,60.45,60.88,60.41,60.57,90759.0,54.4623,54.8497,54.4263,54.5704,90759.0
2021-09-13 09:40:00,60.57,60.63,60.38,60.53,55740.0,54.5704,54.6245,54.3993,54.5344,55740.0
2021-09-13 09:50:00,60.53,60.98,60.48,60.94,65980.0,54.5344,54.9398,54.4894,54.9038,65980.0
2021-09-13 10:00:00,60.98,60.98,60.58,60.62,37326.0,54.9398,54.9398,54.5795,54.6155,37326.0
2021-09-13 10:10:00,60.6,60.97,60.58,60.97,31419.0,54.5975,54.9308,54.5795,54.9308,31419.0
2021-09-13 10:20:00,61.0,61.16,60.98,61.11,40873.0,54.9579,55.102,54.9398,55.057,40873.0
2021-09-13 10:30:00,61.13,61.2,61.01,61.2,46703.0,55.075,55.138,54.9669,55.138,46703.0
2021-09-13 10:40:00,61.2,61.28,61.15,61.16,37645.0,55.138,55.2101,55.093,55.102,37645.0
2021-09-13 10:50:00,61.15,61.27,61.12,61.15,39701.0,55.093,55.2011,55.066,55.093,39701.0
2021-09-13 11:00:00,61.15,61.19,60.99,60.99,30911.0,55.093,55.129,54.9488,54.9488,30911.0
2021-09-13 11:10:00,60.99,61.01,60.89,60.99,25193.0,54.9488,54.9669,54.8588,54.9488,25193.0
2021-09-13 11:20:00,60.99,61.1,60.95,61.05,64763.0,54.9488,55.048,54.9128,55.0029,64763.0
2021-09-13 11:30:00,61.05,61.14,60.99,61.11,26099.0,55.0029,55.084,54.9488,55.057,26099.0
2021-09-13 11:40:00,61.11,61.15,60.93,60.93,30084.0,55.057,55.093,54.8948,54.8948,30084.0
2021-09-13 11:50:00,60.95,61.01,60.9,60.96,24715.0,54.9128,54.9669,54.8678,54.9218,24715.0
2021-09-13 12:00:00,60.97,60.97,60.89,60.92,23525.0,54.9308,54.9308,54.8588,54.8858,23525.0
2021-09-13 12:10:00,60.93,61.0,60.91,60.97,24192.0,54.8948,54.9579,54.8768,54.9308,24192.0
2021-09-13 12:20:00,60.99,61.04,60.93,60.93,26105.0,54.9488,54.9939,54.8948,54.8948,26105.0
2021-09-13 12:30:00,60.94,61.03,60.91,61.01,29781.0,54.9038,54.9849,54.8768,54.9669,29781.0
2021-09-13 12:40:00,61.01,61.03,60.83,60.86,25298.0,54.9669,54.9849,54.8047,54.8317,25298.0
2021-09-13 12:50:00,60.85,60.88,60.78,60.84,42365.0,54.8227,54.8497,54.7596,54.8137,42365.0
2021-09-13 13:00:00,60.83,60.98,60.81,60.93,24688.0,54.8047,54.9398,54.7867,54.8948,24688.0
2021-09-13 13:10:00,60.92,60.94,60.85,60.92,19624.0,54.8858,54.9038,54.8227,54.8858,19624.0
2021-09-13 13:20:00,60.92,60.94,60.85,60.86,24322.0,54.8858,54.9038,54.8227,54.8317,24322.0
2021-09-13 13:30:00,60.86,60.92,60.82,60.86,26323.0,54.8317,54.8858,54.7957,54.8317,26323.0
2021-09-13 13:40:00,60.84,60.89,60.83,60.84,19134.0,54.8137,54.8588,54.8047,54.8137,19134.0
2021-09-13 13:50:00,60.83,60.83,60.73,60.79,23666.0,54.8047,54.8047,54.7146,54.7687,23666.0
2021-09-13 14:00:00,60.79,60.88,60.77,60.85,27467.0,54.7687,54.8497,54.7506,54.8227,27467.0
2021-09-13 14:10:00,60.84,60.84,60.75,60.82,24813.0,54.8137,54.8137,54.7326,54.7957,24813.0
2021-09-13 14:20:00,60.81,60.81,60.75,60.78,28875.0,54.7867,54.7867,54.7326,54.7596,28875.0
2021-09-13 14:30:00,60.79,60.79,60.67,60.68,22242.0,54.7687,54.7687,54.6605,54.6696,22242.0
2021-09-13 14:40:00,60.68,60.79,60.67,60.79,26217.0,54.6696,54.7687,54.6605,54.7687,26217.0
2021-09-13 14:50:00,60.79,60.93,60.79,60.92,76043.0,54.7687,54.8948,54.7687,54.8858,76043.0
2021-09-13 15:00:00,60.91,60.91,60.77,60.84,47664.0,54.8768,54.8768,54.7506,54.8137,47664.0
2021-09-13 15:10:00,60.85,60.93,60.84,60.91,38957.0,54.8227,54.8948,54.8137,54.8768,38957.0
2021-09-13 15:20:00,60.9,60.99,60.84,60.99,43794.0,54.8678,54.9488,54.8137,54.9488,43794.0
2021-09-13 15:30:00,60.98,61.02,60.89,60.93,64086.0,54.9398,54.9759,54.8588,54.8948,64086.0
2021-09-13 15:40:00,60.93,60.93,60.84,60.87,91190.0,54.8948,54.8948,54.8137,54.8407,91190.0
2021-09-13 15:50:00,60.86,61.26,60.86,61.13,657918.0,54.8317,55.1921,54.8317,55.075,657918.0
2021-09-14 09:30:00,61.41,61.66,61.21,61.25,65521.0,55.3272,55.5525,55.1471,55.1831,65521.0
2021-09-14 09:40:00,61.23,61.24,61.05,61.16,21917.0,55.1651,55.1741,55.0029,55.102,21917.0
2021-09-14 09:50:00,61.14,61.21,60.92,60.94,24186.0,55.084,55.1471,54.8858,54.9038,24186.0
2021-09-14 10:00:00,60.94,60.94,60.74,60.87,30305.0,54.9038,54.9038,54.7236,54.8407,30305.0
2021-09-14 10:10:00,60.86,60.91,60.74,60.86,20926.0,54.8317,54.8768,54.7236,54.8317,20926.0
2021-09-14 10:20:00,60.88,60.92,60.7,60.79,21049.0,54.8497,54.8858,54.6876,54.7687,21049.0
2021-09-14 10:30:00,60.79,60.82,60.71,60.82,23013.0,54.7687,54.7957,54.6966,54.7957,23013.0
2021-09-14 10:40:00,60.8,60.96,60.78,60.96,20646.0,54.7777,54.9218,54.7596,54.9218,20646.0
2021-09-14 10:50:00,60.96,61.05,60.89,60.89,20452.0,54.9218,55.0029,54.8588,54.8588,20452.0
2021-09-14 11:00:00,60.88,60.94,60.81,60.94,44038.0,54.8497,54.9038,54.7867,54.9038,44038.0
2021-09-14 11:10:00,60.95,61.01,60.75,60.83,68124.0,54.9128,54.9669,54.7326,54.8047,68124.0
2021-09-14 11:20:00,60.84,60.91,60.8,60.9,15878.0,54.8137,54.8768,54.7777,54.8678,15878.0
2021-09-14 11:30:00,60.91,60.94,60.78,60.84,17485.0,54.8768,54.9038,54.7596,54.8137,17485.0
2021-09-14 11:40:00,60.84,60.87,60.76,60.86,20396.0,54.8137,54.8407,54.7416,54.8317,20396.0
2021-09-14 11:50:00,60.86,60.86,60.77,60.84,16452.0,54.8317,54.8317,54.7506,54.8137,16452.0
2021-09-14 12:00:00,60.85,60.95,60.82,60.95,18534.0,54.8227,54.9128,54.7957,54.9128,18534.0
2021-09-14 12:10:00,60.95,60.97,60.9,60.94,21923.0,54.9128,54.9308,54.8678,54.9038,21923.0
2021-09-14 12:20:00,60.92,60.95,60.87,60.87,16471.0,54.8858,54.9128,54.8407,54.8407,16471.0
2021-09-14 12:30:00,60.88,60.9,60.81,60.86,15168.0,54.8497,54.8678,54.7867,54.8317,15168.0
2021-09-14 12:40:00,60.86,60.87,60.79,60.83,17870.0,54.8317,54.8407,54.7687,54.8047,17870.0
2021-09-14 12:50:00,60.82,60.84,60.76,60.78,16360.0,54.7957,54.8137,54.7416,54.7596,16360.0
2021-09-14 13:00:00,60.77,60.8,60.7,60.72,21396.0,54.7506,54.7777,54.6876,54.7056,21396.0
2021-09-14 13:10:00,60.71,60.77,60.7,60.73,15340.0,54.6966,54.7506,54.6876,54.7146,15340.0
2021-09-14 13:20:00,60.73,60.78,60.72,60.77,15050.0,54.7146,54.7596,54.7056,54.7506,15050.0
2021-09-14 13:30:00,60.78,60.79,60.67,60.75,21405.0,54.7596,54.7687,54.6605,54.7326,21405.0
2021-09-14 13:40:00,60.76,60.77,60.69,60.69,15840.0,54.7416,54.7506,54.6786,54.6786,15840.0
2021-09-14 13:50:00,60.7,60.75,60.69,60.73,11603.0,54.6876,54.7326,54.6786,54.7146,11603.0
2021-09-14 14:00:00,60.72,60.72,60.65,60.66,15546.0,54.7056,54.7056,54.6425,54.6515,15546.0
2021-09-14 14:10:00,60.65,60.67,60.55,60.6,16055.0,54.6425,54.6605,54.5524,54.5975,16055.0
2021-09-14 14:20:00,60.59,60.62,60.55,60.61,15205.0,54.5885,54.6155,54.5524,54.6065,15205.0
2021-09-14 14:30:00,60.6,60.6,60.5,60.54,15002.0,54.5975,54.5975,54.5074,54.5434,15002.0
2021-09-14 14:40:00,60.55,60.57,60.53,60.53,16826.0,54.5524,54.5704,54.5344,54.5344,16826.0
2021-09-14 14:50:00,60.55,60.6,60.5,60.6,16768.0,54.5524,54.5975,54.5074,54.5975,16768.0
2021-09-14 15:00:00,60.58,60.64,60.52,60.59,19750.0,54.5795,54.6335,54.5254,54.5885,19750.0
2021-09-14 15:10:00,60.58,60.6,60.46,60.47,21340.0,54.5795,54.5975,54.4713,54.4804,21340.0
2021-09-14 15:20:00,60.47,60.55,60.39,60.41,21023.0,54.4804,54.5524,54.4083,54.4263,21023.0
2021-09-14 15:30:00,60.4,60.46,60.35,60.42,41046.0,54.4173,54.4713,54.3722,54.4353,41046.0
2021-09-14 15:40:00,60.41,60.51,60.37,60.41,58519.0,54.4263,54.5164,54.3903,54.4263,58519.0
2021-09-14 15:50:00,60.41,60.55,60.33,60.39,381787.0,54.4263,54.5524,54.3542,54.4083,381787.0
2021-09-15 09:30:00,60.51,60.75,60.26,60.71,57675.0,54.5164,54.7326,54.2912,54.6966,57675.0
2021-09-15 09:40:00,60.69,61.34,60.68,61.34,29550.0,54.6786,55.2642,54.6696,55.2642,29550.0
2021-09-15 09:50:00,61.34,61.47,61.32,61.44,35284.0,55.2642,55.3813,55.2462,55.3543,35284.0
2021-09-15 10:00:00,61.46,61.58,61.39,61.46,40018.0,55.3723,55.4804,55.3092,55.3723,40018.0
2021-09-15 10:10:00,61.44,61.54,61.4,61.54,29103.0,55.3543,55.4444,55.3182,55.4444,29103.0
2021-09-15 10:20:00,61.54,61.66,61.41,61.64,59826.0,55.4444,55.5525,55.3272,55.5345,59826.0
2021-09-15 10:30:00,61.63,61.73,61.56,61.62,53405.0,55.5255,55.6156,55.4624,55.5164,53405.0
2021-09-15 10:40:00,61.62,61.62,61.41,61.48,32166.0,55.5164,55.5164,55.3272,55.3903,32166.0
2021-09-15 10:50:00,61.49,61.71,61.49,61.71,50586.0,55.3993,55.5975,55.3993,55.5975,50586.0
2021-09-15 11:00:00,61.72,61.83,61.67,61.78,39461.0,55.6065,55.7056,55.5615,55.6606,39461.0
2021-09-15 11:10:00,61.78,61.84,61.77,61.83,37336.0,55.6606,55.7147,55.6516,55.7056,37336.0
2021-09-15 11:20:00,61.83,61.92,61.82,61.9,29890.0,55.7056,55.7867,55.6966,55.7687,29890.0
2021-09-15 11:30:00,61.9,61.9,61.63,61.73,46755.0,55.7687,55.7687,55.5255,55.6156,46755.0
2021-09-15 11:40:00,61.73,61.74,61.57,61.6,24148.0,55.6156,55.6246,55.4714,55.4984,24148.0
2021-09-15 11:50:00,61.6,61.67,61.56,61.67,14672.0,55.4984,55.5615,55.4624,55.5615,14672.0
2021-09-15 12:00:00,61.66,61.68,61.57,61.67,23800.0,55.5525,55.5705,55.4714,55.5615,23800.0
2021-09-15 12:10:00,61.66,61.71,61.62,61.7,17879.0,55.5525,55.5975,55.5164,55.5885,17879.0
2021-09-15 12:20:00,61.7,61.76,61.7,61.74,22337.0,55.5885,55.6426,55.5885,55.6246,22337.0
2021-09-15 12:30:00,61.74,61.83,61.74,61.8,24461.0,55.6246,55.7056,55.6246,55.6786,24461.0
2021-09-15 12:40:00,61.8,61.92,61.8,61.87,28827.0,55.6786,55.7867,55.6786,55.7417,28827.0
2021-09-15 12:50:00,61.87,61.96,61.86,61.95,25610.0,55.7417,55.8228,55.7327,55.8138,25610.0
2021-09-15 13:00:00,61.95,62.07,61.94,61.98,192115.0,55.8138,55.9219,55.8047,55.8408,192115.0
2021-09-15 13:10:00,61.99,62.09,61.99,62.05,22394.0,55.8498,55.9399,55.8498,55.9039,22394.0
2021-09-15 13:20:00,62.06,62.19,62.04,62.18,85320.0,55.9129,56.03,55.8948,56.021,85320.0
2021-09-15 13:30:00,62.18,62.2,62.12,62.13,23482.0,56.021,56.039,55.9669,55.9759,23482.0
2021-09-15 13:40:00,62.12,62.18,62.11,62.18,46218.0,55.9669,56.021,55.9579,56.021,46218.0
2021-09-15 13:50:00,62.18,62.22,62.15,62.15,29331.0,56.021,56.057,55.9939,55.9939,29331.0
2021-09-15 14:00:00,62.17,62.24,62.16,62.23,20910.0,56.012,56.075,56.003,56.066,20910.0
2021-09-15 14:10:00,62.24,62.27,62.17,62.23,36907.0,56.075,56.1021,56.012,56.066,36907.0
2021-09-15 14:20:00,62.24,62.3,62.23,62.26,21306.0,56.075,56.1291,56.066,56.0931,21306.0
2021-09-15 14:30:00,62.25,62.36,62.25,62.31,22377.0,56.084,56.1831,56.084,56.1381,22377.0
2021-09-15 14:40:00,62.3,62.37,62.28,62.34,21118.0,56.1291,56.1922,56.1111,56.1651,21118.0
2021-09-15 14:50:00,62.34,62.36,62.22,62.22,15086.0,56.1651,56.1831,56.057,56.057,15086.0
2021-09-15 15:00:00,62.23,62.27,62.2,62.26,25182.0,56.066,56.1021,56.039,56.0931,25182.0
2021-09-15 15:10:00,62.26,62.42,62.25,62.4,37812.0,56.0931,56.2372,56.084,56.2192,37812.0
2021-09-15 15:20:00,62.4,62.42,62.35,62.4,42001.0,56.2192,56.2372,56.1741,56.2192,42001.0
2021-09-15 15:30:00,62.39,62.48,62.36,62.46,73741.0,56.2102,56.2913,56.1831,56.2732,73741.0
2021-09-15 15:40:00,62.46,62.56,62.44,62.5,102460.0,56.2732,56.3633,56.2552,56.3093,102460.0
2021-09-15 15:50:00,62.5,62.6,62.49,62.51,316739.0,56.3093,56.3994,56.3003,56.3183,316739.0
2021-09-16 09:30:00,62.5,62.5,62.12,62.29,185662.0,56.3093,56.3093,55.9669,56.1201,185662.0
2021-09-16 09:40:00,62.32,62.53,62.25,62.49,86892.0,56.1471,56.3363,56.084,56.3003,86892.0
2021-09-16 09:50:00,62.5,62.57,62.33,62.38,114123.0,56.3093,56.3723,56.1561,56.2012,114123.0
2021-09-16 10:00:00,62.37,62.59,62.25,62.38,71638.0,56.1922,56.3904,56.084,56.2012,71638.0
2021-09-16 10:10:00,62.4,62.58,62.39,62.52,33901.0,56.2192,56.3814,56.2102,56.3273,33901.0
2021-09-16 10:20:00,62.52,62.6,62.41,62.5,36465.0,56.3273,56.3994,56.2282,56.3093,36465.0
2021-09-16 10:30:00,62.49,62.54,62.44,62.54,35765.0,56.3003,56.3453,56.2552,56.3453,35765.0
2021-09-16 10:40:00,62.53,62.53,62.38,62.4,83325.0,56.3363,56.3363,56.2012,56.2192,83325.0
2021-09-16 10:50:00,62.4,62.42,62.08,62.22,66327.0,56.2192,56.2372,55.9309,56.057,66327.0
2021-09-16 11:00:00,62.22,62.33,62.18,62.32,22455.0,56.057,56.1561,56.021,56.1471,22455.0
2021-09-16 11:10:00,62.33,62.46,62.28,62.42,27963.0,56.1561,56.2732,56.1111,56.2372,27963.0
2021-09-16 11:20:00,62.41,62.57,62.41,62.55,22940.0,56.2282,56.3723,56.2282,56.3543,22940.0
2021-09-16 11:30:00,62.57,62.63,62.49,62.61,34117.0,56.3723,56.4264,56.3003,56.4084,34117.0
2021-09-16 11:40:00,62.6,62.63,62.53,62.56,31607.0,56.3994,56.4264,56.3363,56.3633,31607.0
2021-09-16 11:50:00,62.56,62.69,62.52,62.69,26911.0,56.3633,56.4805,56.3273,56.4805,26911.0
2021-09-16 12:00:00,62.69,62.7,62.62,62.66,23802.0,56.4805,56.4895,56.4174,56.4534,23802.0
2021-09-16 12:10:00,62.66,62.91,62.64,62.89,39225.0,56.4534,56.6787,56.4354,56.6607,39225.0
2021-09-16 12:20:00,62.89,62.93,62.86,62.93,46062.0,56.6607,56.6967,56.6336,56.6967,46062.0
2021-09-16 12:30:00,62.93,63.01,62.89,62.96,66021.0,56.6967,56.7688,56.6607,56.7237,66021.0
2021-09-16 12:40:00,62.95,63.02,62.9,63.01,29259.0,56.7147,56.7778,56.6697,56.7688,29259.0
2021-09-16 12:50:00,63.01,63.01,62.88,62.96,57218.0,56.7688,56.7688,56.6516,56.7237,57218.0
2021-09-16 13:00:00,62.96,62.99,62.86,62.94,87408.0,56.7237,56.7507,56.6336,56.7057,87408.0
2021-09-16 13:10:00,62.94,62.97,62.93,62.96,23835.0,56.7057,56.7327,56.6967,56.7237,23835.0
2021-09-16 13:20:00,62.96,62.99,62.89,62.92,58909.0,56.7237,56.7507,56.6607,56.6877,58909.0
2021-09-16 13:30:00,62.92,62.95,62.89,62.93,26969.0,56.6877,56.7147,56.6607,56.6967,26969.0
2021-09-16 13:40:00,62.94,62.95,62.91,62.92,39230.0,56.7057,56.7147,56.6787,56.6877,39230.0
2021-09-16 13:50:00,62.93,63.09,62.93,63.09,25189.0,56.6967,56.8408,56.6967,56.8408,25189.0
2021-09-16 14:00:00,63.09,63.12,63.04,63.05,21137.0,56.8408,56.8679,56.7958,56.8048,21137.0
2021-09-16 14:10:00,63.05,63.16,63.04,63.05,19119.0,56.8048,56.9039,56.7958,56.8048,19119.0
2021-09-16 14:20:00,63.05,63.08,63.03,63.04,12851.0,56.8048,56.8318,56.7868,56.7958,12851.0
2021-09-16 14:30:00,63.05,63.14,63.05,63.14,15437.0,56.8048,56.8859,56.8048,56.8859,15437.0
2021-09-16 14:40:00,63.14,63.14,63.07,63.09,11497.0,56.8859,56.8859,56.8228,56.8408,11497.0
2021-09-16 14:50:00,63.09,63.16,63.06,63.15,24095.0,56.8408,56.9039,56.8138,56.8949,24095.0
2021-09-16 15:00:00,63.15,63.26,63.14,63.21,31260.0,56.8949,56.994,56.8859,56.949,31260.0
2021-09-16 15:10:00,63.22,63.25,63.18,63.23,23005.0,56.958,56.985,56.9219,56.967,23005.0
2021-09-16 15:20:00,63.23,63.24,63.11,63.11,30939.0,56.967,56.976,56.8589,56.8589,30939.0
2021-09-16 15:30:00,63.12,63.16,62.99,63.05,76675.0,56.8679,56.9039,56.7507,56.8048,76675.0
2021-09-16 15:40:00,63.05,63.06,62.94,62.95,94176.0,56.8048,56.8138,56.7057,56.7147,94176.0
2021-09-16 15:50:00,62.95,63.0,62.87,63.0,250484.0,56.7147,56.7598,56.6426,56.7598,250484.0
2021-09-17 09:30:00,62.63,62.75,62.35,62.42,631846.0,56.4264,56.5345,56.1741,56.2372,631846.0
2021-09-17 09:40:00,62.44,62.52,62.34,62.38,124550.0,56.2552,56.3273,56.1651,56.2012,124550.0
2021-09-17 09:50:00,62.38,62.47,62.22,62.46,50568.0,56.2012,56.2823,56.057,56.2732,50568.0
2021-09-17 10:00:00,62.43,62.51,62.36,62.44,81432.0,56.2462,56.3183,56.1831,56.2552,81432.0
2021-09-17 10:10:00,62.43,62.52,62.15,62.31,61494.0,56.2462,56.3273,55.9939,56.1381,61494.0
2021-09-17 10:20:00,62.31,62.39,62.28,62.34,30643.0,56.1381,56.2102,56.1111,56.1651,30643.0
2021-09-17 10:30:00,62.35,62.36,62.22,62.24,53935.0,56.1741,56.1831,56.057,56.075,53935.0
2021-09-17 10:40:00,62.22,62.32,62.1,62.29,68606.0,56.057,56.1471,55.9489,56.1201,68606.0
2021-09-17 10:50:00,62.29,62.36,62.22,62.25,96384.0,56.1201,56.1831,56.057,56.084,96384.0
2021-09-17 11:00:00,62.24,62.31,62.13,62.14,48809.0,56.075,56.1381,55.9759,55.9849,48809.0
2021-09-17 11:10:00,62.14,62.41,62.1,62.37,62596.0,55.9849,56.2282,55.9489,56.1922,62596.0
2021-09-17 11:20:00,62.37,62.47,62.27,62.29,26176.0,56.1922,56.2823,56.1021,56.1201,26176.0
2021-09-17 11:30:00,62.3,62.42,62.22,62.42,22317.0,56.1291,56.2372,56.057,56.2372,22317.0
2021-09-17 11:40:00,62.41,62.45,62.33,62.44,26623.0,56.2282,56.2642,56.1561,56.2552,26623.0
2021-09-17 11:50:00,62.43,62.45,62.32,62.45,33133.0,56.2462,56.2642,56.1471,56.2642,33133.0
2021-09-17 12:00:00,62.44,62.51,62.38,62.39,135336.0,56.2552,56.3183,56.2012,56.2102,135336.0
2021-09-17 12:10:00,62.38,62.39,62.34,62.37,28288.0,56.2012,56.2102,56.1651,56.1922,28288.0
2021-09-17 12:20:00,62.37,62.48,62.37,62.43,39775.0,56.1922,56.2913,56.1922,56.2462,39775.0
2021-09-17 12:30:00,62.43,62.54,62.42,62.52,26476.0,56.2462,56.3453,56.2372,56.3273,26476.0
2021-09-17 12:40:00,62.51,62.54,62.41,62.41,19625.0,56.3183,56.3453,56.2282,56.2282,19625.0
2021-09-17 12:50:00,62.42,62.44,62.25,62.25,28532.0,56.2372,56.2552,56.084,56.084,28532.0
2021-09-17 13:00:00,62.25,62.25,62.04,62.04,34686.0,56.084,56.084,55.8948,55.8948,34686.0
2021-09-17 13:10:00,62.05,62.1,62.04,62.08,18597.0,55.9039,55.9489,55.8948,55.9309,18597.0
2021-09-17 13:20:00,62.08,62.26,62.06,62.26,39180.0,55.9309,56.0931,55.9129,56.0931,39180.0
2021-09-17 13:30:00,62.24,62.32,62.19,62.29,33560.0,56.075,56.1471,56.03,56.1201,33560.0
2021-09-17 13:40:00,62.3,62.33,62.08,62.08,24892.0,56.1291,56.1561,55.9309,55.9309,24892.0
2021-09-17 13:50:00,62.09,62.22,62.07,62.21,32620.0,55.9399,56.057,55.9219,56.048,32620.0
2021-09-17 14:00:00,62.2,62.3,62.19,62.3,27792.0,56.039,56.1291,56.03,56.1291,27792.0
2021-09-17 14:10:00,62.3,62.32,62.23,62.29,40539.0,56.1291,56.1471,56.066,56.1201,40539.0
2021-09-17 14:20:00,62.3,62.37,62.29,62.3,21561.0,56.1291,56.1922,56.1201,56.1291,21561.0
2021-09-17 14:30:00,62.3,62.3,62.2,62.26,24763.0,56.1291,56.1291,56.039,56.0931,24763.0
2021-09-17 14:40:00,62.26,62.41,62.26,62.39,27336.0,56.0931,56.2282,56.0931,56.2102,27336.0
2021-09-17 14:50:00,62.39,62.41,62.29,62.3,54062.0,56.2102,56.2282,56.1201,56.1291,54062.0
2021-09-17 15:00:00,62.31,62.38,62.3,62.37,32342.0,56.1381,56.2012,56.1291,56.1922,32342.0
2021-09-17 15:10:00,62.35,62.38,62.34,62.37,38611.0,56.1741,56.2012,56.1651,56.1922,38611.0
2021-09-17 15:20:00,62.37,62.4,62.31,62.35,48864.0,56.1922,56.2192,56.1381,56.1741,48864.0
2021-09-17 15:30:00,62.35,62.41,62.32,62.4,59299.0,56.1741,56.2282,56.1471,56.2192,59299.0
2021-09-17 15:40:00,62.4,62.48,62.39,62.47,130748.0,56.2192,56.2913,56.2102,56.2823,130748.0
2021-09-17 15:50:00,62.46,62.52,62.32,62.37,518441.0,56.2732,56.3273,56.1471,56.1922,518441.0
2021-09-20 09:30:00,61.15,61.45,61.06,61.21,121656.0,55.093,55.3633,55.0119,55.1471,121656.0
2021-09-20 09:40:00,61.21,61.64,61.19,61.6,40871.0,55.1471,55.5345,55.129,55.4984,40871.0
2021-09-20 09:50:00,61.6,61.6,61.21,61.27,53763.0,55.4984,55.4984,55.1471,55.2011,53763.0
2021-09-20 10:00:00,61.27,61.54,61.2,61.32,60054.0,55.2011,55.4444,55.138,55.2462,60054.0
2021-09-20 10:10:00,61.29,61.33,60.95,60.97,70935.0,55.2191,55.2552,54.9128,54.9308,70935.0
2021-09-20 10:20:00,60.95,61.04,60.7,60.81,69175.0,54.9128,54.9939,54.6876,54.7867,69175.0
2021-09-20 10:30:00,60.82,61.04,60.76,61.03,55741.0,54.7957,54.9939,54.7416,54.9849,55741.0
2021-09-20 10:40:00,61.02,61.12,60.94,61.05,34137.0,54.9759,55.066,54.9038,55.0029,34137.0
2021-09-20 10:50:00,61.03,61.06,60.92,60.97,39245.0,54.9849,55.0119,54.8858,54.9308,39245.0
2021-09-20 11:00:00,60.97,61.1,60.89,61.03,58324.0,54.9308,55.048,54.8588,54.9849,58324.0
2021-09-20 11:10:00,61.02,61.05,60.82,60.86,20484.0,54.9759,55.0029,54.7957,54.8317,20484.0
2021-09-20 11:20:00,60.86,60.89,60.73,60.8,21714.0,54.8317,54.8588,54.7146,54.7777,21714.0
2021-09-20 11:30:00,60.79,60.93,60.73,60.91,49682.0,54.7687,54.8948,54.7146,54.8768,49682.0
2021-09-20 11:40:00,60.9,60.95,60.85,60.85,24406.0,54.8678,54.9128,54.8227,54.8227,24406.0
2021-09-20 11:50:00,60.86,60.89,60.71,60.71,66604.0,54.8317,54.8588,54.6966,54.6966,66604.0
2021-09-20 12:00:00,60.71,60.73,60.41,60.41,46423.0,54.6966,54.7146,54.4263,54.4263,46423.0
2021-09-20 12:10:00,60.41,60.53,60.37,60.5,42870.0,54.4263,54.5344,54.3903,54.5074,42870.0
2021-09-20 12:20:00,60.49,60.63,60.49,60.61,40480.0,54.4984,54.6245,54.4984,54.6065,40480.0
2021-09-20 12:30:00,60.59,60.61,60.47,60.6,32861.0,54.5885,54.6065,54.4804,54.5975,32861.0
2021-09-20 12:40:00,60.59,60.61,60.41,60.42,52834.0,54.5885,54.6065,54.4263,54.4353,52834.0
2021-09-20 12:50:00,60.42,60.42,60.25,60.29,50732.0,54.4353,54.4353,54.2821,54.3182,50732.0
2021-09-20 13:00:00,60.28,60.29,60.01,60.01,40535.0,54.3092,54.3182,54.0659,54.0659,40535.0
2021-09-20 13:10:00,60.02,60.22,60.01,60.22,31675.0,54.0749,54.2551,54.0659,54.2551,31675.0
2021-09-20 13:20:00,60.21,60.25,60.15,60.21,27036.0,54.2461,54.2821,54.1921,54.2461,27036.0
2021-09-20 13:30:00,60.2,60.32,60.19,60.29,53911.0,54.2371,54.3452,54.2281,54.3182,53911.0
2021-09-20 13:40:00,60.27,60.29,60.16,60.25,24571.0,54.3002,54.3182,54.2011,54.2821,24571.0
2021-09-20 13:50:00,60.24,60.27,60.18,60.25,33684.0,54.2731,54.3002,54.2191,54.2821,33684.0
2021-09-20 14:00:00,60.26,60.29,60.11,60.11,44038.0,54.2912,54.3182,54.156,54.156,44038.0
2021-09-20 14:10:00,60.12,60.12,59.93,60.03,33733.0,54.165,54.165,53.9938,54.0839,33733.0
2021-09-20 14:20:00,60.03,60.09,59.92,59.99,28650.0,54.0839,54.138,53.9848,54.0479,28650.0
2021-09-20 14:30:00,59.99,59.99,59.78,59.82,36570.0,54.0479,54.0479,53.8587,53.8947,36570.0
2021-09-20 14:40:00,59.86,59.94,59.79,59.84,47180.0,53.9308,54.0029,53.8677,53.9128,47180.0
2021-09-20 14:50:00,59.84,59.9,59.75,59.88,80548.0,53.9128,53.9668,53.8317,53.9488,80548.0
2021-09-20 15:00:00,59.89,60.03,59.84,59.88,54407.0,53.9578,54.0839,53.9128,53.9488,54407.0
2021-09-20 15:10:00,59.89,60.05,59.88,60.05,78374.0,53.9578,54.102,53.9488,54.102,78374.0
2021-09-20 15:20:00,60.04,60.35,60.04,60.35,98618.0,54.0929,54.3722,54.0929,54.3722,98618.0
2021-09-20 15:30:00,60.34,60.45,60.25,60.36,94221.0,54.3632,54.4623,54.2821,54.3813,94221.0
2021-09-20 15:40:00,60.37,60.6,60.37,60.45,149564.0,54.3903,54.5975,54.3903,54.4623,149564.0
2021-09-20 15:50:00,60.44,60.73,60.42,60.52,368261.0,54.4533,54.7146,54.4353,54.5254,368261.0
2021-09-21 09:30:00,60.77,60.82,60.52,60.75,59818.0,54.7506,54.7957,54.5254,54.7326,59818.0
2021-09-21 09:40:00,60.73,60.78,60.54,60.78,56414.0,54.7146,54.7596,54.5434,54.7596,56414.0
2021-09-21 09:50:00,60.74,60.77,60.38,60.58,42676.0,54.7236,54.7506,54.3993,54.5795,42676.0
2021-09-21 10:00:00,60.62,60.63,60.02,60.03,63975.0,54.6155,54.6245,54.0749,54.0839,63975.0
2021-09-21 10:10:00,60.02,60.06,59.9,59.95,49057.0,54.0749,54.111,53.9668,54.0119,49057.0
2021-09-21 10:20:00,59.91,60.03,59.88,60.03,56511.0,53.9758,54.0839,53.9488,54.0839,56511.0
2021-09-21 10:30:00,60.01,60.18,59.99,60.15,62281.0,54.0659,54.2191,54.0479,54.1921,62281.0
2021-09-21 10:40:00,60.13,60.14,59.79,59.81,34970.0,54.174,54.183,53.8677,53.8857,34970.0
2021-09-21 10:50:00,59.81,59.87,59.73,59.83,28302.0,53.8857,53.9398,53.8137,53.9037,28302.0
2021-09-21 11:00:00,59.81,59.81,59.61,59.75,46214.0,53.8857,53.8857,53.7055,53.8317,46214.0
2021-09-21 11:10:00,59.76,59.79,59.7,59.71,31574.0,53.8407,53.8677,53.7866,53.7956,31574.0
2021-09-21 11:20:00,59.7,59.8,59.68,59.77,32841.0,53.7866,53.8767,53.7686,53.8497,32841.0
2021-09-21 11:30:00,59.77,60.09,59.76,60.05,28182.0,53.8497,54.138,53.8407,54.102,28182.0
2021-09-21 11:40:00,60.05,60.18,60.01,60.17,28570.0,54.102,54.2191,54.0659,54.2101,28570.0
2021-09-21 11:50:00,60.19,60.24,60.17,60.24,32988.0,54.2281,54.2731,54.2101,54.2731,32988.0
2021-09-21 12:00:00,60.24,60.39,60.24,60.39,22792.0,54.2731,54.4083,54.2731,54.4083,22792.0
2021-09-21 12:10:00,60.38,60.5,60.37,60.41,49098.0,54.3993,54.5074,54.3903,54.4263,49098.0
2021-09-21 12:20:00,60.41,60.43,60.35,60.37,16188.0,54.4263,54.4443,54.3722,54.3903,16188.0
2021-09-21 12:30:00,60.36,60.36,60.28,60.31,18141.0,54.3813,54.3813,54.3092,54.3362,18141.0
2021-09-21 12:40:00,60.31,60.34,60.24,60.27,20584.0,54.3362,54.3632,54.2731,54.3002,20584.0
2021-09-21 12:50:00,60.26,60.26,60.11,60.2,24398.0,54.2912,54.2912,54.156,54.2371,24398.0
2021-09-21 13:00:00,60.18,60.19,60.06,60.08,22104.0,54.2191,54.2281,54.111,54.129,22104.0
2021-09-21 13:10:00,60.08,60.14,60.06,60.14,23877.0,54.129,54.183,54.111,54.183,23877.0
2021-09-21 13:20:00,60.13,60.14,59.99,60.02,40735.0,54.174,54.183,54.0479,54.0749,40735.0
2021-09-21 13:30:00,60.02,60.06,60.01,60.05,20480.0,54.0749,54.111,54.0659,54.102,20480.0
2021-09-21 13:40:00,60.04,60.06,59.99,60.06,19483.0,54.0929,54.111,54.0479,54.111,19483.0
2021-09-21 13:50:00,60.05,60.07,59.93,59.98,42605.0,54.102,54.12,53.9938,54.0389,42605.0
2021-09-21 14:00:00,59.98,60.11,59.97,60.07,22686.0,54.0389,54.156,54.0299,54.12,22686.0
2021-09-21 14:10:00,60.06,60.06,59.97,59.99,19472.0,54.111,54.111,54.0299,54.0479,19472.0
2021-09-21 14:20:00,59.98,59.98,59.88,59.89,19961.0,54.0389,54.0389,53.9488,53.9578,19961.0
2021-09-21 14:30:00,59.9,59.95,59.88,59.91,21657.0,53.9668,54.0119,53.9488,53.9758,21657.0
2021-09-21 14:40:00,59.92,60.01,59.91,60.0,38274.0,53.9848,54.0659,53.9758,54.0569,38274.0
2021-09-21 14:50:00,59.99,60.13,59.99,60.03,23553.0,54.0479,54.174,54.0479,54.0839,23553.0
2021-09-21 15:00:00,60.04,60.2,60.03,60.17,39929.0,54.0929,54.2371,54.0839,54.2101,39929.0
2021-09-21 15:10:00,60.18,60.27,60.15,60.22,22171.0,54.2191,54.3002,54.1921,54.2551,22171.0
2021-09-21 15:20:00,60.23,60.31,60.22,60.3,26510.0,54.2641,54.3362,54.2551,54.3272,26510.0
2021-09-21 15:30:00,60.3,60.34,60.25,60.27,47697.0,54.3272,54.3632,54.2821,54.3002,47697.0
2021-09-21 15:40:00,60.27,60.36,60.2,60.23,84849.0,54.3002,54.3813,54.2371,54.2641,84849.0
2021-09-21 15:50:00,60.23,60.27,60.01,60.01,219262.0,54.2641,54.3002,54.0659,54.0659,219262.0
2021-09-22 09:30:00,60.64,60.74,60.42,60.57,61722.0,54.6335,54.7236,54.4353,54.5704,61722.0
2021-09-22 09:40:00,60.54,60.77,60.46,60.62,28843.0,54.5434,54.7506,54.4713,54.6155,28843.0
2021-09-22 09:50:00,60.61,60.8,60.55,60.8,13823.0,54.6065,54.7777,54.5524,54.7777,13823.0
2021-09-22 10:00:00,60.75,60.86,60.7,60.77,15354.0,54.7326,54.8317,54.6876,54.7506,15354.0
2021-09-22 10:10:00,60.71,60.76,60.46,60.61,33652.0,54.6966,54.7416,54.4713,54.6065,33652.0
2021-09-22 10:20:00,60.61,60.62,60.36,60.36,37522.0,54.6065,54.6155,54.3813,54.3813,37522.0
2021-09-22 10:30:00,60.36,60.45,60.22,60.29,29380.0,54.3813,54.4623,54.2551,54.3182,29380.0
2021-09-22 10:40:00,60.27,60.37,60.18,60.24,29328.0,54.3002,54.3903,54.2191,54.2731,29328.0
2021-09-22 10:50:00,60.23,60.28,60.05,60.11,115118.0,54.2641,54.3092,54.102,54.156,115118.0
2021-09-22 11:00:00,60.14,60.25,59.38,59.4,152819.0,54.183,54.2821,53.4983,53.5163,152819.0
2021-09-22 11:10:00,59.38,59.59,58.92,58.93,241275.0,53.4983,53.6875,53.0839,53.0929,241275.0
2021-09-22 11:20:00,58.91,58.95,58.62,58.63,129136.0,53.0749,53.1109,52.8136,52.8226,129136.0
2021-09-22 11:30:00,58.63,59.17,58.59,59.07,101888.0,52.8226,53.3091,52.7866,53.219,101888.0
2021-09-22 11:40:00,59.08,59.31,58.98,59.29,65903.0,53.228,53.4353,53.1379,53.4172,65903.0
2021-09-22 11:50:00,59.32,59.63,59.29,59.56,75072.0,53.4443,53.7236,53.4172,53.6605,75072.0
2021-09-22 12:00:00,59.58,59.58,59.16,59.27,41842.0,53.6785,53.6785,53.3001,53.3992,41842.0
2021-09-22 12:10:00,59.28,59.69,59.18,59.69,45872.0,53.4082,53.7776,53.3181,53.7776,45872.0
2021-09-22 12:20:00,59.69,59.8,59.64,59.79,29252.0,53.7776,53.8767,53.7326,53.8677,29252.0
2021-09-22 12:30:00,59.78,59.79,59.63,59.74,35987.0,53.8587,53.8677,53.7236,53.8227,35987.0
2021-09-22 12:40:00,59.75,60.07,59.74,60.07,46103.0,53.8317,54.12,53.8227,54.12,46103.0
2021-09-22 12:50:00,60.08,60.17,59.9,59.91,24900.0,54.129,54.2101,53.9668,53.9758,24900.0
2021-09-22 13:00:00,59.91,59.91,59.77,59.83,22736.0,53.9758,53.9758,53.8497,53.9037,22736.0
2021-09-22 13:10:00,59.82,59.82,59.67,59.69,14464.0,53.8947,53.8947,53.7596,53.7776,14464.0
2021-09-22 13:20:00,59.68,59.78,59.68,59.78,9011.0,53.7686,53.8587,53.7686,53.8587,9011.0
2021-09-22 13:30:00,59.77,59.77,59.63,59.69,16850.0,53.8497,53.8497,53.7236,53.7776,16850.0
2021-09-22 13:40:00,59.68,59.69,59.6,59.66,14891.0,53.7686,53.7776,53.6965,53.7506,14891.0
2021-09-22 13:50:00,59.66,59.66,59.5,59.55,40365.0,53.7506,53.7506,53.6064,53.6515,40365.0
2021-09-22 14:00:00,59.54,59.72,59.41,59.69,96256.0,53.6425,53.8046,53.5253,53.7776,96256.0
2021-09-22 14:10:00,59.68,59.73,59.57,59.57,43253.0,53.7686,53.8137,53.6695,53.6695,43253.0
2021-09-22 14:20:00,59.57,59.68,59.47,59.68,44795.0,53.6695,53.7686,53.5794,53.7686,44795.0
2021-09-22 14:30:00,59.67,59.71,59.54,59.57,40434.0,53.7596,53.7956,53.6425,53.6695,40434.0
2021-09-22 14:40:00,59.53,59.53,59.33,59.37,35650.0,53.6335,53.6335,53.4533,53.4893,35650.0
2021-09-22 14:50:00,59.35,59.41,59.27,59.28,50314.0,53.4713,53.5253,53.3992,53.4082,50314.0
2021-09-22 15:00:00,59.29,59.3,59.18,59.28,41009.0,53.4172,53.4262,53.3181,53.4082,41009.0
2021-09-22 15:10:00,59.27,59.42,59.26,59.42,35979.0,53.3992,53.5344,53.3902,53.5344,35979.0
2021-09-22 15:20:00,59.41,59.44,59.22,59.24,52498.0,53.5253,53.5524,53.3542,53.3722,52498.0
2021-09-22 15:30:00,59.23,59.25,59.05,59.11,94874.0,53.3632,53.3812,53.201,53.2551,94874.0
2021-09-22 15:40:00,59.11,59.13,58.82,58.85,141604.0,53.2551,53.2731,52.9938,53.0208,141604.0
2021-09-22 15:50:00,58.83,59.0,58.83,58.99,308222.0,53.0028,53.156,53.0028,53.147,308222.0
2021-09-23 09:30:00,59.28,59.49,59.08,59.39,55480.0,53.4082,53.5974,53.228,53.5073,55480.0
2021-09-23 09:40:00,59.42,59.81,59.39,59.75,42733.0,53.5344,53.8857,53.5073,53.8317,42733.0
2021-09-23 09:50:00,59.74,60.05,59.64,60.03,65935.0,53.8227,54.102,53.7326,54.0839,65935.0
2021-09-23 10:00:00,60.04,60.14,59.96,60.02,29467.0,54.0929,54.183,54.0209,54.0749,29467.0
2021-09-23 10:10:00,60.05,60.21,60.03,60.04,19831.0,54.102,54.2461,54.0839,54.0929,19831.0
2021-09-23 10:20:00,60.05,60.21,60.01,60.14,28999.0,54.102,54.2461,54.0659,54.183,28999.0
2021-09-23 10:30:00,60.17,60.31,60.15,60.24,21286.0,54.2101,54.3362,54.1921,54.2731,21286.0
2021-09-23 10:40:00,60.23,60.39,60.22,60.37,16050.0,54.2641,54.4083,54.2551,54.3903,16050.0
2021-09-23 10:50:00,60.39,60.39,60.29,60.37,23062.0,54.4083,54.4083,54.3182,54.3903,23062.0
2021-09-23 11:00:00,60.36,60.4,60.27,60.37,22750.0,54.3813,54.4173,54.3002,54.3903,22750.0
2021-09-23 11:10:00,60.36,60.37,60.26,60.3,18338.0,54.3813,54.3903,54.2912,54.3272,18338.0
2021-09-23 11:20:00,60.29,60.38,60.27,60.33,11643.0,54.3182,54.3993,54.3002,54.3542,11643.0
2021-09-23 11:30:00,60.3,60.52,60.3,60.51,22736.0,54.3272,54.5254,54.3272,54.5164,22736.0
2021-09-23 11:40:00,60.5,60.52,60.41,60.42,10342.0,54.5074,54.5254,54.4263,54.4353,10342.0
2021-09-23 11:50:00,60.44,60.45,60.38,60.42,8887.0,54.4533,54.4623,54.3993,54.4353,8887.0
2021-09-23 12:00:00,60.42,60.48,60.41,60.45,8474.0,54.4353,54.4894,54.4263,54.4623,8474.0
2021-09-23 12:10:00,60.45,60.46,60.41,60.43,7706.0,54.4623,54.4713,54.4263,54.4443,7706.0
2021-09-23 12:20:00,60.45,60.52,60.43,60.5,6706.0,54.4623,54.5254,54.4443,54.5074,6706.0
2021-09-23 12:30:00,60.5,60.53,60.47,60.5,9841.0,54.5074,54.5344,54.4804,54.5074,9841.0
2021-09-23 12:40:00,60.51,60.54,60.5,60.52,9032.0,54.5164,54.5434,54.5074,54.5254,9032.0
2021-09-23 12:50:00,60.51,60.53,60.44,60.45,18301.0,54.5164,54.5344,54.4533,54.4623,18301.0
2021-09-23 13:00:00,60.46,60.49,60.44,60.48,9615.0,54.4713,54.4984,54.4533,54.4894,9615.0
2021-09-23 13:10:00,60.49,60.52,60.46,60.52,9718.0,54.4984,54.5254,54.4713,54.5254,9718.0
2021-09-23 13:20:00,60.52,60.52,60.44,60.47,8988.0,54.5254,54.5254,54.4533,54.4804,8988.0
2021-09-23 13:30:00,60.46,60.56,60.44,60.55,18547.0,54.4713,54.5614,54.4533,54.5524,18547.0
2021-09-23 13:40:00,60.56,60.61,60.54,60.61,12550.0,54.5614,54.6065,54.5434,54.6065,12550.0
2021-09-23 13:50:00,60.62,60.63,60.59,60.63,13991.0,54.6155,54.6245,54.5885,54.6245,13991.0
2021-09-23 14:00:00,60.63,60.64,60.56,60.56,12636.0,54.6245,54.6335,54.5614,54.5614,12636.0
2021-09-23 14:10:00,60.56,60.58,60.53,60.55,14362.0,54.5614,54.5795,54.5344,54.5524,14362.0
2021-09-23 14:20:00,60.56,60.57,60.53,60.55,14238.0,54.5614,54.5704,54.5344,54.5524,14238.0
2021-09-23 14:30:00,60.55,60.61,60.54,60.58,27301.0,54.5524,54.6065,54.5434,54.5795,27301.0
2021-09-23 14:40:00,60.58,60.59,60.51,60.56,31566.0,54.5795,54.5885,54.5164,54.5614,31566.0
2021-09-23 14:50:00,60.57,60.6,60.55,60.57,22063.0,54.5704,54.5975,54.5524,54.5704,22063.0
2021-09-23 15:00:00,60.57,60.59,60.45,60.45,18112.0,54.5704,54.5885,54.4623,54.4623,18112.0
2021-09-23 15:10:00,60.44,60.44,60.27,60.28,37313.0,54.4533,54.4533,54.3002,54.3092,37313.0
2021-09-23 15:20:00,60.28,60.3,60.25,60.26,25260.0,54.3092,54.3272,54.2821,54.2912,25260.0
2021-09-23 15:30:00,60.27,60.35,60.22,60.26,55271.0,54.3002,54.3722,54.2551,54.2912,55271.0
2021-09-23 15:40:00,60.27,60.36,60.26,60.28,59896.0,54.3002,54.3813,54.2912,54.3092,59896.0
2021-09-23 15:50:00,60.27,60.33,60.22,60.27,162639.0,54.3002,54.3542,54.2551,54.3002,162639.0
2021-09-24 09:30:00,59.99,60.24,59.7,60.14,66044.0,54.0479,54.2731,53.7866,54.183,66044.0
2021-09-24 09:40:00,60.19,60.3,60.0,60.11,16657.0,54.2281,54.3272,54.0569,54.156,16657.0
2021-09-24 09:50:00,60.13,60.47,60.11,60.4,25696.0,54.174,54.4804,54.156,54.4173,25696.0
2021-09-24 10:00:00,60.45,60.57,60.34,60.34,15376.0,54.4623,54.5704,54.3632,54.3632,15376.0
2021-09-24 10:10:00,60.37,60.38,60.21,60.3,15415.0,54.3903,54.3993,54.2461,54.3272,15415.0
2021-09-24 10:20:00,60.28,60.38,60.27,60.3,12718.0,54.3092,54.3993,54.3002,54.3272,12718.0
2021-09-24 10:30:00,60.3,60.35,60.22,60.22,11485.0,54.3272,54.3722,54.2551,54.2551,11485.0
2021-09-24 10:40:00,60.22,60.24,60.13,60.18,21912.0,54.2551,54.2731,54.174,54.2191,21912.0
2021-09-24 10:50:00,60.16,60.18,60.01,60.12,69878.0,54.2011,54.2191,54.0659,54.165,69878.0
2021-09-24 11:00:00,60.13,60.21,60.11,60.21,14314.0,54.174,54.2461,54.156,54.2461,14314.0
2021-09-24 11:10:00,60.21,60.21,60.14,60.15,10221.0,54.2461,54.2461,54.183,54.1921,10221.0
2021-09-24 11:20:00,60.14,60.14,60.09,60.09,14450.0,54.183,54.183,54.138,54.138,14450.0
2021-09-24 11:30:00,60.1,60.19,60.07,60.11,19834.0,54.147,54.2281,54.12,54.156,19834.0
2021-09-24 11:40:00,60.1,60.12,60.05,60.1,13903.0,54.147,54.165,54.102,54.147,13903.0
2021-09-24 11:50:00,60.09,60.18,60.08,60.1,13221.0,54.138,54.2191,54.129,54.147,13221.0
2021-09-24 12:00:00,60.11,60.13,60.06,60.13,14846.0,54.156,54.174,54.111,54.174,14846.0
2021-09-24 12:10:00,60.14,60.16,60.13,60.16,5940.0,54.183,54.2011,54.174,54.2011,5940.0
2021-09-24 12:20:00,60.16,60.21,60.06,60.06,28444.0,54.2011,54.2461,54.111,54.111,28444.0
2021-09-24 12:30:00,60.06,60.12,60.04,60.06,21848.0,54.111,54.165,54.0929,54.111,21848.0
2021-09-24 12:40:00,60.05,60.08,59.97,60.03,14035.0,54.102,54.129,54.0299,54.0839,14035.0
2021-09-24 12:50:00,60.02,60.03,59.95,59.97,55320.0,54.0749,54.0839,54.0119,54.0299,55320.0
2021-09-24 13:00:00,59.97,60.03,59.97,60.01,9673.0,54.0299,54.0839,54.0299,54.0659,9673.0
2021-09-24 13:10:00,60.01,60.05,59.98,60.04,20761.0,54.0659,54.102,54.0389,54.0929,20761.0
2021-09-24 13:20:00,60.04,60.04,59.97,59.99,50304.0,54.0929,54.0929,54.0299,54.0479,50304.0
2021-09-24 13:30:00,59.99,60.01,59.93,59.98,28250.0,54.0479,54.0659,53.9938,54.0389,28250.0
2021-09-24 13:40:00,59.97,60.01,59.95,60.0,24227.0,54.0299,54.0659,54.0119,54.0569,24227.0
2021-09-24 13:50:00,59.99,60.01,59.97,60.0,83293.0,54.0479,54.0659,54.0299,54.0569,83293.0
2021-09-24 14:00:00,59.99,60.01,59.95,59.97,36746.0,54.0479,54.0659,54.0119,54.0299,36746.0
2021-09-24 14:10:00,59.96,59.96,59.91,59.94,10017.0,54.0209,54.0209,53.9758,54.0029,10017.0
2021-09-24 14:20:00,59.94,59.96,59.92,59.95,17888.0,54.0029,54.0209,53.9848,54.0119,17888.0
2021-09-24 14:30:00,59.95,60.0,59.91,59.96,22112.0,54.0119,54.0569,53.9758,54.0209,22112.0
2021-09-24 14:40:00,59.95,59.98,59.89,59.98,21712.0,54.0119,54.0389,53.9578,54.0389,21712.0
2021-09-24 14:50:00,59.98,60.01,59.94,60.01,46409.0,54.0389,54.0659,54.0029,54.0659,46409.0
2021-09-24 15:00:00,60.0,60.02,59.94,59.96,24850.0,54.0569,54.0749,54.0029,54.0209,24850.0
2021-09-24 15:10:00,59.96,59.97,59.93,59.94,25788.0,54.0209,54.0299,53.9938,54.0029,25788.0
2021-09-24 15:20:00,59.94,59.94,59.85,59.89,64426.0,54.0029,54.0029,53.9218,53.9578,64426.0
2021-09-24 15:30:00,59.89,59.91,59.82,59.89,83149.0,53.9578,53.9758,53.8947,53.9578,83149.0
2021-09-24 15:40:00,59.88,59.92,59.85,59.88,133223.0,53.9488,53.9848,53.9218,53.9488,133223.0
2021-09-24 15:50:00,59.88,59.91,59.69,59.76,311768.0,53.9488,53.9758,53.7776,53.8407,311768.0
2021-09-27 09:30:00,60.19,60.4,60.04,60.34,80581.0,54.2281,54.4173,54.0929,54.3632,80581.0
2021-09-27 09:40:00,60.35,60.62,60.32,60.42,48296.0,54.3722,54.6155,54.3452,54.4353,48296.0
2021-09-27 09:50:00,60.41,60.47,60.23,60.27,48894.0,54.4263,54.4804,54.2641,54.3002,48894.0
2021-09-27 10:00:00,60.23,60.32,60.15,60.2,29916.0,54.2641,54.3452,54.1921,54.2371,29916.0
2021-09-27 10:10:00,60.21,60.3,60.07,60.07,21895.0,54.2461,54.3272,54.12,54.12,21895.0
2021-09-27 10:20:00,60.09,60.36,60.09,60.36,54602.0,54.138,54.3813,54.138,54.3813,54602.0
2021-09-27 10:30:00,60.39,60.42,60.29,60.37,34754.0,54.4083,54.4353,54.3182,54.3903,34754.0
2021-09-27 10:40:00,60.38,60.41,60.23,60.35,20465.0,54.3993,54.4263,54.2641,54.3722,20465.0
2021-09-27 10:50:00,60.35,60.41,60.31,60.36,25398.0,54.3722,54.4263,54.3362,54.3813,25398.0
2021-09-27 11:00:00,60.37,60.39,60.26,60.28,37836.0,54.3903,54.4083,54.2912,54.3092,37836.0
2021-09-27 11:10:00,60.28,60.4,60.26,60.39,40885.0,54.3092,54.4173,54.2912,54.4083,40885.0
2021-09-27 11:20:00,60.39,60.51,60.36,60.49,41570.0,54.4083,54.5164,54.3813,54.4984,41570.0
2021-09-27 11:30:00,60.5,60.61,60.5,60.61,19176.0,54.5074,54.6065,54.5074,54.6065,19176.0
2021-09-27 11:40:00,60.61,60.68,60.59,60.68,17790.0,54.6065,54.6696,54.5885,54.6696,17790.0
2021-09-27 11:50:00,60.69,60.7,60.57,60.6,37550.0,54.6786,54.6876,54.5704,54.5975,37550.0
2021-09-27 12:00:00,60.6,60.64,60.57,60.64,14956.0,54.5975,54.6335,54.5704,54.6335,14956.0
2021-09-27 12:10:00,60.64,60.71,60.64,60.69,14417.0,54.6335,54.6966,54.6335,54.6786,14417.0
2021-09-27 12:20:00,60.69,60.74,60.68,60.7,25832.0,54.6786,54.7236,54.6696,54.6876,25832.0
2021-09-27 12:30:00,60.7,60.7,60.57,60.65,25394.0,54.6876,54.6876,54.5704,54.6425,25394.0
2021-09-27 12:40:00,60.65,60.67,60.61,60.66,22046.0,54.6425,54.6605,54.6065,54.6515,22046.0
2021-09-27 12:50:00,60.67,60.78,60.64,60.74,25827.0,54.6605,54.7596,54.6335,54.7236,25827.0
2021-09-27 13:00:00,60.73,60.78,60.7,60.76,20109.0,54.7146,54.7596,54.6876,54.7416,20109.0
2021-09-27 13:10:00,60.76,60.78,60.7,60.77,20635.0,54.7416,54.7596,54.6876,54.7506,20635.0
2021-09-27 13:20:00,60.76,60.82,60.73,60.81,40778.0,54.7416,54.7957,54.7146,54.7867,40778.0
2021-09-27 13:30:00,60.8,60.88,60.78,60.87,19595.0,54.7777,54.8497,54.7596,54.8407,19595.0
2021-09-27 13:40:00,60.87,60.94,60.87,60.94,22190.0,54.8407,54.9038,54.8407,54.9038,22190.0
2021-09-27 13:50:00,60.95,61.02,60.92,60.99,25445.0,54.9128,54.9759,54.8858,54.9488,25445.0
2021-09-27 14:00:00,60.98,61.02,60.93,60.98,24059.0,54.9398,54.9759,54.8948,54.9398,24059.0
2021-09-27 14:10:00,60.98,61.1,60.98,61.1,26166.0,54.9398,55.048,54.9398,55.048,26166.0
2021-09-27 14:20:00,61.1,61.15,61.09,61.13,29540.0,55.048,55.093,55.0389,55.075,29540.0
2021-09-27 14:30:00,61.13,61.13,61.0,61.01,66983.0,55.075,55.075,54.9579,54.9669,66983.0
2021-09-27 14:40:00,61.0,61.01,60.87,61.0,108396.0,54.9579,54.9669,54.8407,54.9579,108396.0
2021-09-27 14:50:00,61.0,61.02,60.95,60.96,32835.0,54.9579,54.9759,54.9128,54.9218,32835.0
2021-09-27 15:00:00,60.96,60.97,60.87,60.97,23637.0,54.9218,54.9308,54.8407,54.9308,23637.0
2021-09-27 15:10:00,60.97,61.01,60.93,60.94,27304.0,54.9308,54.9669,54.8948,54.9038,27304.0
2021-09-27 15:20:00,60.95,60.95,60.84,60.84,33894.0,54.9128,54.9128,54.8137,54.8137,33894.0
2021-09-27 15:30:00,60.86,60.88,60.82,60.84,63439.0,54.8317,54.8497,54.7957,54.8137,63439.0
2021-09-27 15:40:00,60.84,60.86,60.71,60.72,85651.0,54.8137,54.8317,54.6966,54.7056,85651.0
2021-09-27 15:50:00,60.71,60.81,60.64,60.76,313121.0,54.6966,54.7867,54.6335,54.7416,313121.0
2021-09-28 09:30:00,60.97,61.54,60.82,61.47,121767.0,54.9308,55.4444,54.7957,55.3813,121767.0
2021-09-28 09:40:00,61.48,61.61,61.28,61.42,66415.0,55.3903,55.5074,55.2101,55.3363,66415.0
2021-09-28 09:50:00,61.43,61.43,61.2,61.29,61831.0,55.3453,55.3453,55.138,55.2191,61831.0
2021-09-28 10:00:00,61.27,61.51,61.19,61.36,58358.0,55.2011,55.4173,55.129,55.2822,58358.0
2021-09-28 10:10:00,61.38,61.45,61.29,61.38,63188.0,55.3002,55.3633,55.2191,55.3002,63188.0
2021-09-28 10:20:00,61.37,61.38,61.24,61.3,33238.0,55.2912,55.3002,55.1741,55.2281,33238.0
2021-09-28 10:30:00,61.3,61.52,61.17,61.48,41183.0,55.2281,55.4264,55.111,55.3903,41183.0
2021-09-28 10:40:00,61.47,61.55,61.45,61.5,21952.0,55.3813,55.4534,55.3633,55.4083,21952.0
2021-09-28 10:50:00,61.47,61.51,61.36,61.5,218615.0,55.3813,55.4173,55.2822,55.4083,218615.0
2021-09-28 11:00:00,61.5,61.54,61.26,61.26,86575.0,55.4083,55.4444,55.1921,55.1921,86575.0
2021-09-28 11:10:00,61.27,61.36,61.03,61.12,53334.0,55.2011,55.2822,54.9849,55.066,53334.0
2021-09-28 11:20:00,61.09,61.22,61.07,61.15,38387.0,55.0389,55.1561,55.0209,55.093,38387.0
2021-09-28 11:30:00,61.14,61.29,61.12,61.2,33521.0,55.084,55.2191,55.066,55.138,33521.0
2021-09-28 11:40:00,61.2,61.24,61.09,61.12,36031.0,55.138,55.1741,55.0389,55.066,36031.0
2021-09-28 11:50:00,61.11,61.11,60.98,61.0,27412.0,55.057,55.057,54.9398,54.9579,27412.0
2021-09-28 12:00:00,60.99,60.99,60.78,60.79,16546.0,54.9488,54.9488,54.7596,54.7687,16546.0
2021-09-28 12:10:00,60.78,60.87,60.75,60.75,17209.0,54.7596,54.8407,54.7326,54.7326,17209.0
2021-09-28 12:20:00,60.75,60.78,60.68,60.72,16898.0,54.7326,54.7596,54.6696,54.7056,16898.0
2021-09-28 12:30:00,60.72,60.75,60.66,60.73,20480.0,54.7056,54.7326,54.6515,54.7146,20480.0
2021-09-28 12:40:00,60.74,60.74,60.67,60.71,19419.0,54.7236,54.7236,54.6605,54.6966,19419.0
2021-09-28 12:50:00,60.71,60.83,60.64,60.66,25285.0,54.6966,54.8047,54.6335,54.6515,25285.0
2021-09-28 13:00:00,60.66,60.77,60.63,60.76,22415.0,54.6515,54.7506,54.6245,54.7416,22415.0
2021-09-28 13:10:00,60.77,60.77,60.7,60.73,15986.0,54.7506,54.7506,54.6876,54.7146,15986.0
2021-09-28 13:20:00,60.74,60.84,60.73,60.77,20938.0,54.7236,54.8137,54.7146,54.7506,20938.0
2021-09-28 13:30:00,60.77,60.77,60.68,60.72,12351.0,54.7506,54.7506,54.6696,54.7056,12351.0
2021-09-28 13:40:00,60.72,60.77,60.58,60.61,14494.0,54.7056,54.7506,54.5795,54.6065,14494.0
2021-09-28 13:50:00,60.63,60.63,60.56,60.56,10403.0,54.6245,54.6245,54.5614,54.5614,10403.0
2021-09-28 14:00:00,60.58,60.7,60.55,60.68,21105.0,54.5795,54.6876,54.5524,54.6696,21105.0
2021-09-28 14:10:00,60.67,60.76,60.57,60.74,22693.0,54.6605,54.7416,54.5704,54.7236,22693.0
2021-09-28 14:20:00,60.75,60.81,60.74,60.8,21082.0,54.7326,54.7867,54.7236,54.7777,21082.0
2021-09-28 14:30:00,60.78,60.78,60.65,60.74,25652.0,54.7596,54.7596,54.6425,54.7236,25652.0
2021-09-28 14:40:00,60.74,60.91,60.72,60.89,40919.0,54.7236,54.8768,54.7056,54.8588,40919.0
2021-09-28 14:50:00,60.9,60.9,60.83,60.84,14928.0,54.8678,54.8678,54.8047,54.8137,14928.0
2021-09-28 15:00:00,60.83,60.97,60.8,60.95,19996.0,54.8047,54.9308,54.7777,54.9128,19996.0
2021-09-28 15:10:00,60.94,60.97,60.88,60.89,21987.0,54.9038,54.9308,54.8497,54.8588,21987.0
2021-09-28 15:20:00,60.87,60.89,60.72,60.72,33610.0,54.8407,54.8588,54.7056,54.7056,33610.0
2021-09-28 15:30:00,60.71,60.87,60.71,60.77,58196.0,54.6966,54.8407,54.6966,54.7506,58196.0
2021-09-28 15:40:00,60.77,60.86,60.59,60.59,88714.0,54.7506,54.8317,54.5885,54.5885,88714.0
2021-09-28 15:50:00,60.56,60.65,60.51,60.58,221255.0,54.5614,54.6425,54.5164,54.5795,221255.0
2021-09-29 09:30:00,60.67,60.84,60.53,60.73,65116.0,54.6605,54.8137,54.5344,54.7146,65116.0
2021-09-29 09:40:00,60.74,60.86,60.63,60.78,26498.0,54.7236,54.8317,54.6245,54.7596,26498.0
2021-09-29 09:50:00,60.81,60.97,60.74,60.94,35177.0,54.7867,54.9308,54.7236,54.9038,35177.0
2021-09-29 10:00:00,60.96,61.07,60.83,60.93,20460.0,54.9218,55.0209,54.8047,54.8948,20460.0
2021-09-29 10:10:00,60.95,60.96,60.88,60.88,18851.0,54.9128,54.9218,54.8497,54.8497,18851.0
2021-09-29 10:20:00,60.88,60.95,60.82,60.82,49503.0,54.8497,54.9128,54.7957,54.7957,49503.0
2021-09-29 10:30:00,60.82,60.86,60.67,60.68,38340.0,54.7957,54.8317,54.6605,54.6696,38340.0
2021-09-29 10:40:00,60.69,60.81,60.69,60.78,22481.0,54.6786,54.7867,54.6786,54.7596,22481.0
2021-09-29 10:50:00,60.77,60.78,60.65,60.72,34973.0,54.7506,54.7596,54.6425,54.7056,34973.0
2021-09-29 11:00:00,60.73,60.74,60.63,60.69,14087.0,54.7146,54.7236,54.6245,54.6786,14087.0
2021-09-29 11:10:00,60.69,60.72,60.62,60.65,20936.0,54.6786,54.7056,54.6155,54.6425,20936.0
2021-09-29 11:20:00,60.67,60.78,60.66,60.78,14832.0,54.6605,54.7596,54.6515,54.7596,14832.0
2021-09-29 11:30:00,60.79,60.82,60.74,60.78,22824.0,54.7687,54.7957,54.7236,54.7596,22824.0
2021-09-29 11:40:00,60.77,60.79,60.67,60.68,15816.0,54.7506,54.7687,54.6605,54.6696,15816.0
2021-09-29 11:50:00,60.68,60.77,60.68,60.7,20054.0,54.6696,54.7506,54.6696,54.6876,20054.0
2021-09-29 12:00:00,60.71,60.78,60.7,60.75,21296.0,54.6966,54.7596,54.6876,54.7326,21296.0
2021-09-29 12:10:00,60.74,60.74,60.58,60.71,13837.0,54.7236,54.7236,54.5795,54.6966,13837.0
2021-09-29 12:20:00,60.71,60.79,60.69,60.76,22222.0,54.6966,54.7687,54.6786,54.7416,22222.0
2021-09-29 12:30:00,60.75,60.77,60.7,60.72,21000.0,54.7326,54.7506,54.6876,54.7056,21000.0
2021-09-29 12:40:00,60.71,60.74,60.67,60.69,8690.0,54.6966,54.7236,54.6605,54.6786,8690.0
2021-09-29 12:50:00,60.7,60.72,60.68,60.71,11464.0,54.6876,54.7056,54.6696,54.6966,11464.0
2021-09-29 13:00:00,60.7,60.71,60.63,60.7,15346.0,54.6876,54.6966,54.6245,54.6876,15346.0
2021-09-29 13:10:00,60.67,60.79,60.67,60.77,20804.0,54.6605,54.7687,54.6605,54.7506,20804.0
2021-09-29 13:20:00,60.77,60.79,60.65,60.67,9272.0,54.7506,54.7687,54.6425,54.6605,9272.0
2021-09-29 13:30:00,60.66,60.71,60.64,60.7,15156.0,54.6515,54.6966,54.6335,54.6876,15156.0
2021-09-29 13:40:00,60.69,60.75,60.66,60.7,14410.0,54.6786,54.7326,54.6515,54.6876,14410.0
2021-09-29 13:50:00,60.71,60.77,60.7,60.77,12201.0,54.6966,54.7506,54.6876,54.7506,12201.0
2021-09-29 14:00:00,60.8,60.83,60.74,60.8,20770.0,54.7777,54.8047,54.7236,54.7777,20770.0
2021-09-29 14:10:00,60.8,60.89,60.8,60.84,24322.0,54.7777,54.8588,54.7777,54.8137,24322.0
2021-09-29 14:20:00,60.84,60.84,60.74,60.79,83908.0,54.8137,54.8137,54.7236,54.7687,83908.0
2021-09-29 14:30:00,60.79,60.94,60.79,60.91,26158.0,54.7687,54.9038,54.7687,54.8768,26158.0
2021-09-29 14:40:00,60.91,60.95,60.84,60.86,21172.0,54.8768,54.9128,54.8137,54.8317,21172.0
2021-09-29 14:50:00,60.86,60.9,60.8,60.8,21099.0,54.8317,54.8678,54.7777,54.7777,21099.0
2021-09-29 15:00:00,60.81,60.85,60.72,60.76,30491.0,54.7867,54.8227,54.7056,54.7416,30491.0
2021-09-29 15:10:00,60.76,60.85,60.75,60.8,23949.0,54.7416,54.8227,54.7326,54.7777,23949.0
2021-09-29 15:20:00,60.8,60.83,60.77,60.82,25206.0,54.7777,54.8047,54.7506,54.7957,25206.0
2021-09-29 15:30:00,60.81,60.85,60.73,60.78,58322.0,54.7867,54.8227,54.7146,54.7596,58322.0
2021-09-29 15:40:00,60.77,60.79,60.71,60.78,53671.0,54.7506,54.7687,54.6966,54.7596,53671.0
2021-09-29 15:50:00,60.77,60.8,60.71,60.79,408887.0,54.7506,54.7777,54.6966,54.7687,408887.0
2021-09-30 09:30:00,61.02,61.09,60.62,60.78,51531.0,54.9759,55.0389,54.6155,54.7596,51531.0
2021-09-30 09:40:00,60.78,60.91,60.74,60.85,35473.0,54.7596,54.8768,54.7236,54.8227,35473.0
2021-09-30 09:50:00,60.88,61.12,60.75,60.75,22909.0,54.8497,55.066,54.7326,54.7326,22909.0
2021-09-30 10:00:00,60.74,60.85,60.66,60.85,69885.0,54.7236,54.8227,54.6515,54.8227,69885.0
2021-09-30 10:10:00,60.85,60.89,60.79,60.84,119138.0,54.8227,54.8588,54.7687,54.8137,119138.0
2021-09-30 10:20:00,60.83,60.85,60.65,60.74,28767.0,54.8047,54.8227,54.6425,54.7236,28767.0
2021-09-30 10:30:00,60.74,60.83,60.7,60.72,24713.0,54.7236,54.8047,54.6876,54.7056,24713.0
2021-09-30 10:40:00,60.71,60.73,60.52,60.56,31944.0,54.6966,54.7146,54.5254,54.5614,31944.0
2021-09-30 10:50:00,60.55,60.59,60.5,60.58,23923.0,54.5524,54.5885,54.5074,54.5795,23923.0
2021-09-30 11:00:00,60.57,60.74,60.57,60.7,31103.0,54.5704,54.7236,54.5704,54.6876,31103.0
2021-09-30 11:10:00,60.7,60.89,60.7,60.86,14785.0,54.6876,54.8588,54.6876,54.8317,14785.0
2021-09-30 11:20:00,60.84,60.92,60.75,60.92,41010.0,54.8137,54.8858,54.7326,54.8858,41010.0
2021-09-30 11:30:00,60.91,60.94,60.84,60.86,65113.0,54.8768,54.9038,54.8137,54.8317,65113.0
2021-09-30 11:40:00,60.86,60.86,60.55,60.59,19732.0,54.8317,54.8317,54.5524,54.5885,19732.0
2021-09-30 11:50:00,60.62,60.64,60.58,60.64,13268.0,54.6155,54.6335,54.5795,54.6335,13268.0
2021-09-30 12:00:00,60.65,60.7,60.45,60.45,54571.0,54.6425,54.6876,54.4623,54.4623,54571.0
2021-09-30 12:10:00,60.46,60.49,60.31,60.36,17672.0,54.4713,54.4984,54.3362,54.3813,17672.0
2021-09-30 12:20:00,60.38,60.39,60.23,60.25,9753.0,54.3993,54.4083,54.2641,54.2821,9753.0
2021-09-30 12:30:00,60.23,60.36,60.2,60.36,14194.0,54.2641,54.3813,54.2371,54.3813,14194.0
2021-09-30 12:40:00,60.37,60.41,60.26,60.4,11585.0,54.3903,54.4263,54.2912,54.4173,11585.0
2021-09-30 12:50:00,60.39,60.39,60.26,60.31,10472.0,54.4083,54.4083,54.2912,54.3362,10472.0
2021-09-30 13:00:00,60.32,60.54,60.3,60.54,15544.0,54.3452,54.5434,54.3272,54.5434,15544.0
2021-09-30 13:10:00,60.54,60.6,60.48,60.54,16315.0,54.5434,54.5975,54.4894,54.5434,16315.0
2021-09-30 13:20:00,60.55,60.55,60.35,60.4,13795.0,54.5524,54.5524,54.3722,54.4173,13795.0
2021-09-30 13:30:00,60.37,60.4,60.27,60.39,16070.0,54.3903,54.4173,54.3002,54.4083,16070.0
2021-09-30 13:40:00,60.41,60.47,60.39,60.47,11319.0,54.4263,54.4804,54.4083,54.4804,11319.0
2021-09-30 13:50:00,60.48,60.53,60.47,60.52,9087.0,54.4894,54.5344,54.4804,54.5254,9087.0
2021-09-30 14:00:00,60.52,60.67,60.52,60.66,24211.0,54.5254,54.6605,54.5254,54.6515,24211.0
2021-09-30 14:10:00,60.66,60.69,60.58,60.62,28953.0,54.6515,54.6786,54.5795,54.6155,28953.0
2021-09-30 14:20:00,60.61,60.71,60.6,60.71,27760.0,54.6065,54.6966,54.5975,54.6966,27760.0
2021-09-30 14:30:00,60.71,60.8,60.69,60.73,23881.0,54.6966,54.7777,54.6786,54.7146,23881.0
2021-09-30 14:40:00,60.71,60.9,60.71,60.89,24394.0,54.6966,54.8678,54.6966,54.8588,24394.0
2021-09-30 14:50:00,60.9,60.98,60.79,60.81,22613.0,54.8678,54.9398,54.7687,54.7867,22613.0
2021-09-30 15:00:00,60.8,60.82,60.72,60.8,26927.0,54.7777,54.7957,54.7056,54.7777,26927.0
2021-09-30 15:10:00,60.81,60.93,60.8,60.8,49268.0,54.7867,54.8948,54.7777,54.7777,49268.0
2021-09-30 15:20:00,60.82,60.82,60.66,60.66,52763.0,54.7957,54.7957,54.6515,54.6515,52763.0
2021-09-30 15:30:00,60.66,60.82,60.62,60.63,53385.0,54.6515,54.7957,54.6155,54.6245,53385.0
2021-09-30 15:40:00,60.62,60.65,60.43,60.43,65972.0,54.6155,54.6425,54.4443,54.4443,65972.0
2021-09-30 15:50:00,60.43,60.44,59.99,60.01,366934.0,54.4443,54.4533,54.0479,54.0659,366934.0
2021-10-01 09:30:00,60.27,60.39,59.95,60.23,52306.0,54.3002,54.4083,54.0119,54.2641,52306.0
2021-10-01 09:40:00,60.22,60.29,59.8,59.82,36875.0,54.2551,54.3182,53.8767,53.8947,36875.0
2021-10-01 09:50:00,59.76,59.96,59.71,59.85,15012.0,53.8407,54.0209,53.7956,53.9218,15012.0
2021-10-01 10:00:00,59.85,60.16,59.82,59.97,28969.0,53.9218,54.2011,53.8947,54.0299,28969.0
2021-10-01 10:10:00,59.95,60.1,59.77,59.8,70203.0,54.0119,54.147,53.8497,53.8767,70203.0
2021-10-01 10:20:00,59.8,59.8,59.62,59.74,19448.0,53.8767,53.8767,53.7145,53.8227,19448.0
2021-10-01 10:30:00,59.73,59.79,59.61,59.61,27723.0,53.8137,53.8677,53.7055,53.7055,27723.0
2021-10-01 10:40:00,59.6,59.66,59.42,59.58,34149.0,53.6965,53.7506,53.5344,53.6785,34149.0
2021-10-01 10:50:00,59.56,59.71,59.5,59.66,22380.0,53.6605,53.7956,53.6064,53.7506,22380.0
2021-10-01 11:00:00,59.66,59.73,59.54,59.54,25374.0,53.7506,53.8137,53.6425,53.6425,25374.0
2021-10-01 11:10:00,59.54,59.86,59.52,59.82,28341.0,53.6425,53.9308,53.6245,53.8947,28341.0
2021-10-01 11:20:00,59.84,59.89,59.78,59.81,15534.0,53.9128,53.9578,53.8587,53.8857,15534.0
2021-10-01 11:30:00,59.81,59.98,59.8,59.98,23303.0,53.8857,54.0389,53.8767,54.0389,23303.0
2021-10-01 11:40:00,59.99,60.09,59.97,60.08,21344.0,54.0479,54.138,54.0299,54.129,21344.0
2021-10-01 11:50:00,60.08,60.08,59.94,59.94,14631.0,54.129,54.129,54.0029,54.0029,14631.0
2021-10-01 12:00:00,59.97,60.08,59.92,60.06,18565.0,54.0299,54.129,53.9848,54.111,18565.0
2021-10-01 12:10:00,60.06,60.07,59.99,60.0,24099.0,54.111,54.12,54.0479,54.0569,24099.0
2021-10-01 12:20:00,60.01,60.13,60.01,60.11,9809.0,54.0659,54.174,54.0659,54.156,9809.0
2021-10-01 12:30:00,60.1,60.15,60.1,60.13,17373.0,54.147,54.1921,54.147,54.174,17373.0
2021-10-01 12:40:00,60.12,60.24,60.12,60.21,68603.0,54.165,54.2731,54.165,54.2461,68603.0
2021-10-01 12:50:00,60.21,60.29,60.21,60.23,28784.0,54.2461,54.3182,54.2461,54.2641,28784.0
2021-10-01 13:00:00,60.23,60.37,60.2,60.37,17714.0,54.2641,54.3903,54.2371,54.3903,17714.0
2021-10-01 13:10:00,60.38,60.46,60.36,60.46,36994.0,54.3993,54.4713,54.3813,54.4713,36994.0
2021-10-01 13:20:00,60.46,60.54,60.46,60.5,125085.0,54.4713,54.5434,54.4713,54.5074,125085.0
2021-10-01 13:30:00,60.49,60.54,60.46,60.51,19919.0,54.4984,54.5434,54.4713,54.5164,19919.0
2021-10-01 13:40:00,60.52,60.65,60.5,60.63,30063.0,54.5254,54.6425,54.5074,54.6245,30063.0
2021-10-01 13:50:00,60.63,60.7,60.6,60.7,22502.0,54.6245,54.6876,54.5975,54.6876,22502.0
2021-10-01 14:00:00,60.7,60.79,60.7,60.78,23517.0,54.6876,54.7687,54.6876,54.7596,23517.0
2021-10-01 14:10:00,60.78,60.9,60.78,60.9,28901.0,54.7596,54.8678,54.7596,54.8678,28901.0
2021-10-01 14:20:00,60.89,61.03,60.89,61.02,49954.0,54.8588,54.9849,54.8588,54.9759,49954.0
2021-10-01 14:30:00,61.01,61.02,60.95,60.98,28563.0,54.9669,54.9759,54.9128,54.9398,28563.0
2021-10-01 14:40:00,60.97,60.98,60.72,60.78,25078.0,54.9308,54.9398,54.7056,54.7596,25078.0
2021-10-01 14:50:00,60.78,60.92,60.73,60.88,55628.0,54.7596,54.8858,54.7146,54.8497,55628.0
2021-10-01 15:00:00,60.89,61.08,60.88,60.97,25656.0,54.8588,55.0299,54.8497,54.9308,25656.0
2021-10-01 15:10:00,60.97,61.05,60.92,60.96,32651.0,54.9308,55.0029,54.8858,54.9218,32651.0
2021-10-01 15:20:00,60.96,61.04,60.93,60.93,28433.0,54.9218,54.9939,54.8948,54.8948,28433.0
2021-10-01 15:30:00,60.94,60.95,60.8,60.83,37688.0,54.9038,54.9128,54.7777,54.8047,37688.0
2021-10-01 15:40:00,60.83,60.88,60.77,60.85,49727.0,54.8047,54.8497,54.7506,54.8227,49727.0
2021-10-01 15:50:00,60.85,60.97,60.74,60.83,208524.0,54.8227,54.9308,54.7236,54.8047,208524.0
2021-10-04 09:30:00,60.93,61.5,60.88,61.39,63052.0,54.8948,55.4083,54.8497,55.3092,63052.0
2021-10-04 09:40:00,61.39,61.73,61.35,61.62,33925.0,55.3092,55.6156,55.2732,55.5164,33925.0
2021-10-04 09:50:00,61.58,61.8,61.5,61.71,35884.0,55.4804,55.6786,55.4083,55.5975,35884.0
2021-10-04 10:00:00,61.71,61.92,61.64,61.92,68690.0,55.5975,55.7867,55.5345,55.7867,68690.0
2021-10-04 10:10:00,61.92,62.01,61.63,61.68,26727.0,55.7867,55.8678,55.5255,55.5705,26727.0
2021-10-04 10:20:00,61.66,61.69,61.37,61.45,34935.0,55.5525,55.5795,55.2912,55.3633,34935.0
2021-10-04 10:30:00,61.45,61.48,61.09,61.2,22813.0,55.3633,55.3903,55.0389,55.138,22813.0
2021-10-04 10:40:00,61.21,61.45,61.2,61.33,19203.0,55.1471,55.3633,55.138,55.2552,19203.0
2021-10-04 10:50:00,61.31,61.49,61.11,61.44,46768.0,55.2372,55.3993,55.057,55.3543,46768.0
2021-10-04 11:00:00,61.43,61.62,61.31,61.61,87954.0,55.3453,55.5164,55.2372,55.5074,87954.0
2021-10-04 11:10:00,61.6,61.72,61.49,61.53,48481.0,55.4984,55.6065,55.3993,55.4354,48481.0
2021-10-04 11:20:00,61.53,61.53,61.29,61.36,25212.0,55.4354,55.4354,55.2191,55.2822,25212.0
2021-10-04 11:30:00,61.36,61.38,60.87,60.97,67003.0,55.2822,55.3002,54.8407,54.9308,67003.0
2021-10-04 11:40:00,60.96,61.19,60.9,61.12,63070.0,54.9218,55.129,54.8678,55.066,63070.0
2021-10-04 11:50:00,61.13,61.37,61.06,61.33,53741.0,55.075,55.2912,55.0119,55.2552,53741.0
2021-10-04 12:00:00,61.32,61.36,61.17,61.33,19047.0,55.2462,55.2822,55.111,55.2552,19047.0
2021-10-04 12:10:00,61.32,61.37,61.29,61.34,22995.0,55.2462,55.2912,55.2191,55.2642,22995.0
2021-10-04 12:20:00,61.34,61.35,61.17,61.2,20614.0,55.2642,55.2732,55.111,55.138,20614.0
2021-10-04 12:30:00,61.19,61.23,61.16,61.22,20181.0,55.129,55.1651,55.102,55.1561,20181.0
2021-10-04 12:40:00,61.2,61.21,61.1,61.16,19791.0,55.138,55.1471,55.048,55.102,19791.0
2021-10-04 12:50:00,61.15,61.23,61.1,61.18,13169.0,55.093,55.1651,55.048,55.12,13169.0
2021-10-04 13:00:00,61.18,61.3,61.13,61.27,14652.0,55.12,55.2281,55.075,55.2011,14652.0
2021-10-04 13:10:00,61.26,61.31,61.23,61.26,12481.0,55.1921,55.2372,55.1651,55.1921,12481.0
2021-10-04 13:20:00,61.26,61.29,61.14,61.15,18735.0,55.1921,55.2191,55.084,55.093,18735.0
2021-10-04 13:30:00,61.15,61.21,61.09,61.2,14210.0,55.093,55.1471,55.0389,55.138,14210.0
2021-10-04 13:40:00,61.19,61.22,61.11,61.22,27856.0,55.129,55.1561,55.057,55.1561,27856.0
2021-10-04 13:50:00,61.22,61.22,61.11,61.16,25445.0,55.1561,55.1561,55.057,55.102,25445.0
2021-10-04 14:00:00,61.18,61.27,61.14,61.21,45061.0,55.12,55.2011,55.084,55.1471,45061.0
2021-10-04 14:10:00,61.21,61.21,61.02,61.06,17113.0,55.1471,55.1471,54.9759,55.0119,17113.0
2021-10-04 14:20:00,61.06,61.17,61.04,61.1,16849.0,55.0119,55.111,54.9939,55.048,16849.0
2021-10-04 14:30:00,61.1,61.16,61.06,61.13,13040.0,55.048,55.102,55.0119,55.075,13040.0
2021-10-04 14:40:00,61.12,61.17,61.07,61.17,21668.0,55.066,55.111,55.0209,55.111,21668.0
2021-10-04 14:50:00,61.15,61.17,61.07,61.12,12169.0,55.093,55.111,55.0209,55.066,12169.0
2021-10-04 15:00:00,61.11,61.16,61.08,61.1,15856.0,55.057,55.102,55.0299,55.048,15856.0
2021-10-04 15:10:00,61.08,61.16,61.03,61.11,15649.0,55.0299,55.102,54.9849,55.057,15649.0
2021-10-04 15:20:00,61.1,61.23,61.06,61.21,22059.0,55.048,55.1651,55.0119,55.1471,22059.0
2021-10-04 15:30:00,61.21,61.28,61.15,61.15,32381.0,55.1471,55.2101,55.093,55.093,32381.0
2021-10-04 15:40:00,61.15,61.3,61.13,61.24,43788.0,55.093,55.2281,55.075,55.1741,43788.0
2021-10-04 15:50:00,61.22,61.23,61.02,61.16,167885.0,55.1561,55.1651,54.9759,55.102,167885.0
2021-10-05 09:30:00,61.35,61.35,60.83,61.0,57056.0,55.2732,55.2732,54.8047,54.9579,57056.0
2021-10-05 09:40:00,61.01,61.11,60.88,61.03,35337.0,54.9669,55.057,54.8497,54.9849,35337.0
2021-10-05 09:50:00,61.05,61.23,61.05,61.17,11598.0,55.0029,55.1651,55.0029,55.111,11598.0
2021-10-05 10:00:00,61.22,61.44,61.22,61.35,29192.0,55.1561,55.3543,55.1561,55.2732,29192.0
2021-10-05 10:10:00,61.34,61.55,61.3,61.41,24976.0,55.2642,55.4534,55.2281,55.3272,24976.0
2021-10-05 10:20:00,61.44,61.74,61.42,61.71,54310.0,55.3543,55.6246,55.3363,55.5975,54310.0
2021-10-05 10:30:00,61.73,61.83,61.71,61.83,30439.0,55.6156,55.7056,55.5975,55.7056,30439.0
2021-10-05 10:40:00,61.84,61.9,61.69,61.77,23675.0,55.7147,55.7687,55.5795,55.6516,23675.0
2021-10-05 10:50:00,61.77,61.78,61.61,61.72,23811.0,55.6516,55.6606,55.5074,55.6065,23811.0
2021-10-05 11:00:00,61.73,61.87,61.72,61.81,28497.0,55.6156,55.7417,55.6065,55.6876,28497.0
2021-10-05 11:10:00,61.82,61.9,61.79,61.9,22020.0,55.6966,55.7687,55.6696,55.7687,22020.0
2021-10-05 11:20:00,61.9,61.94,61.83,61.88,20752.0,55.7687,55.8047,55.7056,55.7507,20752.0
2021-10-05 11:30:00,61.88,61.98,61.88,61.94,28279.0,55.7507,55.8408,55.7507,55.8047,28279.0
2021-10-05 11:40:00,61.92,61.94,61.85,61.91,13048.0,55.7867,55.8047,55.7237,55.7777,13048.0
2021-10-05 11:50:00,61.91,61.93,61.88,61.9,10138.0,55.7777,55.7957,55.7507,55.7687,10138.0
2021-10-05 12:00:00,61.9,61.9,61.84,61.9,10201.0,55.7687,55.7687,55.7147,55.7687,10201.0
2021-10-05 12:10:00,61.9,61.94,61.81,61.81,9339.0,55.7687,55.8047,55.6876,55.6876,9339.0
2021-10-05 12:20:00,61.8,61.91,61.78,61.89,25707.0,55.6786,55.7777,55.6606,55.7597,25707.0
2021-10-05 12:30:00,61.88,61.91,61.79,61.79,13937.0,55.7507,55.7777,55.6696,55.6696,13937.0
2021-10-05 12:40:00,61.8,61.86,61.79,61.85,11981.0,55.6786,55.7327,55.6696,55.7237,11981.0
2021-10-05 12:50:00,61.86,61.94,61.84,61.92,12986.0,55.7327,55.8047,55.7147,55.7867,12986.0
2021-10-05 13:00:00,61.92,62.02,61.9,62.01,18260.0,55.7867,55.8768,55.7687,55.8678,18260.0
2021-10-05 13:10:00,62.02,62.03,61.97,61.97,27027.0,55.8768,55.8858,55.8318,55.8318,27027.0
2021-10-05 13:20:00,61.97,62.02,61.96,62.0,35003.0,55.8318,55.8768,55.8228,55.8588,35003.0
2021-10-05 13:30:00,62.01,62.03,61.89,62.0,36992.0,55.8678,55.8858,55.7597,55.8588,36992.0
2021-10-05 13:40:00,62.0,62.02,61.97,61.98,45136.0,55.8588,55.8768,55.8318,55.8408,45136.0
2021-10-05 13:50:00,61.98,62.01,61.91,61.93,15297.0,55.8408,55.8678,55.7777,55.7957,15297.0
2021-10-05 14:00:00,61.93,61.96,61.89,61.95,15628.0,55.7957,55.8228,55.7597,55.8138,15628.0
2021-10-05 14:10:00,61.95,62.04,61.94,61.98,27692.0,55.8138,55.8948,55.8047,55.8408,27692.0
2021-10-05 14:20:00,61.98,62.03,61.97,62.02,20545.0,55.8408,55.8858,55.8318,55.8768,20545.0
2021-10-05 14:30:00,62.03,62.22,62.03,62.22,28824.0,55.8858,56.057,55.8858,56.057,28824.0
2021-10-05 14:40:00,62.22,62.25,62.14,62.21,21250.0,56.057,56.084,55.9849,56.048,21250.0
2021-10-05 14:50:00,62.22,62.24,62.13,62.13,11245.0,56.057,56.075,55.9759,55.9759,11245.0
2021-10-05 15:00:00,62.13,62.22,62.1,62.22,11519.0,55.9759,56.057,55.9489,56.057,11519.0
2021-10-05 15:10:00,62.23,62.3,62.18,62.3,17008.0,56.066,56.1291,56.021,56.1291,17008.0
2021-10-05 15:20:00,62.3,62.32,62.23,62.3,38289.0,56.1291,56.1471,56.066,56.1291,38289.0
2021-10-05 15:30:00,62.31,62.43,62.26,62.43,63724.0,56.1381,56.2462,56.0931,56.2462,63724.0
2021-10-05 15:40:00,62.43,62.51,62.36,62.39,148412.0,56.2462,56.3183,56.1831,56.2102,148412.0
2021-10-05 15:50:00,62.42,62.46,62.27,62.27,235093.0,56.2372,56.2732,56.1021,56.1021,235093.0
2021-10-06 09:30:00,61.99,62.09,61.76,61.9,96651.0,55.8498,55.9399,55.6426,55.7687,96651.0
2021-10-06 09:40:00,61.92,61.99,61.76,61.89,30175.0,55.7867,55.8498,55.6426,55.7597,30175.0
2021-10-06 09:50:00,61.84,61.85,61.65,61.75,20580.0,55.7147,55.7237,55.5435,55.6336,20580.0
2021-10-06 10:00:00,61.73,61.73,61.52,61.56,32334.0,55.6156,55.6156,55.4264,55.4624,32334.0
2021-10-06 10:10:00,61.52,61.59,61.29,61.29,26043.0,55.4264,55.4894,55.2191,55.2191,26043.0
2021-10-06 10:20:00,61.29,61.42,61.29,61.38,41114.0,55.2191,55.3363,55.2191,55.3002,41114.0
2021-10-06 10:30:00,61.38,61.45,61.3,61.37,38431.0,55.3002,55.3633,55.2281,55.2912,38431.0
2021-10-06 10:40:00,61.35,61.37,60.97,60.98,27066.0,55.2732,55.2912,54.9308,54.9398,27066.0
2021-10-06 10:50:00,60.98,61.09,60.89,61.08,19658.0,54.9398,55.0389,54.8588,55.0299,19658.0
2021-10-06 11:00:00,61.08,61.55,61.08,61.51,61508.0,55.0299,55.4534,55.0299,55.4173,61508.0
2021-10-06 11:10:00,61.53,61.53,61.42,61.44,18179.0,55.4354,55.4354,55.3363,55.3543,18179.0
2021-10-06 11:20:00,61.43,61.45,61.19,61.28,22751.0,55.3453,55.3633,55.129,55.2101,22751.0
2021-10-06 11:30:00,61.28,61.33,61.22,61.29,12853.0,55.2101,55.2552,55.1561,55.2191,12853.0
2021-10-06 11:40:00,61.34,61.45,61.28,61.41,17230.0,55.2642,55.3633,55.2101,55.3272,17230.0
2021-10-06 11:50:00,61.41,61.62,61.41,61.59,16918.0,55.3272,55.5164,55.3272,55.4894,16918.0
2021-10-06 12:00:00,61.61,61.63,61.46,61.46,15595.0,55.5074,55.5255,55.3723,55.3723,15595.0
2021-10-06 12:10:00,61.47,61.48,61.39,61.46,7994.0,55.3813,55.3903,55.3092,55.3723,7994.0
2021-10-06 12:20:00,61.45,61.45,61.31,61.35,11355.0,55.3633,55.3633,55.2372,55.2732,11355.0
2021-10-06 12:30:00,61.35,61.44,61.35,61.41,17300.0,55.2732,55.3543,55.2732,55.3272,17300.0
2021-10-06 12:40:00,61.42,61.54,61.42,61.48,13314.0,55.3363,55.4444,55.3363,55.3903,13314.0
2021-10-06 12:50:00,61.51,61.56,61.5,61.56,12047.0,55.4173,55.4624,55.4083,55.4624,12047.0
2021-10-06 13:00:00,61.58,61.58,61.47,61.5,24059.0,55.4804,55.4804,55.3813,55.4083,24059.0
2021-10-06 13:10:00,61.48,61.66,61.45,61.65,12439.0,55.3903,55.5525,55.3633,55.5435,12439.0
2021-10-06 13:20:00,61.65,61.75,61.64,61.75,13558.0,55.5435,55.6336,55.5345,55.6336,13558.0
2021-10-06 13:30:00,61.76,61.95,61.76,61.94,14715.0,55.6426,55.8138,55.6426,55.8047,14715.0
2021-10-06 13:40:00,61.94,61.94,61.88,61.9,8694.0,55.8047,55.8047,55.7507,55.7687,8694.0
2021-10-06 13:50:00,61.9,61.91,61.81,61.91,9575.0,55.7687,55.7777,55.6876,55.7777,9575.0
2021-10-06 14:00:00,61.93,61.96,61.87,61.94,14136.0,55.7957,55.8228,55.7417,55.8047,14136.0
2021-10-06 14:10:00,61.95,62.04,61.95,62.04,25442.0,55.8138,55.8948,55.8138,55.8948,25442.0
2021-10-06 14:20:00,62.04,62.05,61.94,61.98,15477.0,55.8948,55.9039,55.8047,55.8408,15477.0
2021-10-06 14:30:00,62.0,62.08,61.96,62.08,29796.0,55.8588,55.9309,55.8228,55.9309,29796.0
2021-10-06 14:40:00,62.09,62.17,62.09,62.14,22644.0,55.9399,56.012,55.9399,55.9849,22644.0
2021-10-06 14:50:00,62.13,62.17,62.05,62.05,24319.0,55.9759,56.012,55.9039,55.9039,24319.0
2021-10-06 15:00:00,62.05,62.1,62.0,62.02,26857.0,55.9039,55.9489,55.8588,55.8768,26857.0
2021-10-06 15:10:00,62.03,62.13,62.0,62.11,19345.0,55.8858,55.9759,55.8588,55.9579,19345.0
2021-10-06 15:20:00,62.11,62.14,62.06,62.12,21453.0,55.9579,55.9849,55.9129,55.9669,21453.0
2021-10-06 15:30:00,62.12,62.16,62.06,62.1,29701.0,55.9669,56.003,55.9129,55.9489,29701.0
2021-10-06 15:40:00,62.1,62.28,62.1,62.23,57116.0,55.9489,56.1111,55.9489,56.066,57116.0
2021-10-06 15:50:00,62.23,62.34,62.18,62.29,153309.0,56.066,56.1651,56.021,56.1201,153309.0
2021-10-07 09:30:00,62.8,62.83,62.36,62.63,97781.0,56.5796,56.6066,56.1831,56.4264,97781.0
2021-10-07 09:40:00,62.7,62.7,62.44,62.68,44028.0,56.4895,56.4895,56.2552,56.4715,44028.0
2021-10-07 09:50:00,62.69,62.85,62.69,62.83,21544.0,56.4805,56.6246,56.4805,56.6066,21544.0
2021-10-07 10:00:00,62.86,62.98,62.86,62.95,19476.0,56.6336,56.7417,56.6336,56.7147,19476.0
2021-10-07 10:10:00,62.96,63.13,62.82,63.11,40744.0,56.7237,56.8769,56.5976,56.8589,40744.0
2021-10-07 10:20:00,63.11,63.27,63.1,63.27,30551.0,56.8589,57.003,56.8498,57.003,30551.0
2021-10-07 10:30:00,63.26,63.32,63.15,63.18,31580.0,56.994,57.0481,56.8949,56.9219,31580.0
2021-10-07 10:40:00,63.17,63.31,63.17,63.23,32822.0,56.9129,57.039,56.9129,56.967,32822.0
2021-10-07 10:50:00,63.24,63.33,63.24,63.32,25590.0,56.976,57.0571,56.976,57.0481,25590.0
2021-10-07 11:00:00,63.33,63.33,63.23,63.26,23450.0,57.0571,57.0571,56.967,56.994,23450.0
2021-10-07 11:10:00,63.27,63.36,63.17,63.36,28366.0,57.003,57.0841,56.9129,57.0841,28366.0
2021-10-07 11:20:00,63.37,63.48,63.37,63.43,20621.0,57.0931,57.1922,57.0931,57.1472,20621.0
2021-10-07 11:30:00,63.46,63.47,63.32,63.33,29617.0,57.1742,57.1832,57.0481,57.0571,29617.0
2021-10-07 11:40:00,63.34,63.45,63.34,63.37,14804.0,57.0661,57.1652,57.0661,57.0931,14804.0
2021-10-07 11:50:00,63.38,63.44,63.32,63.44,24206.0,57.1021,57.1562,57.0481,57.1562,24206.0
2021-10-07 12:00:00,63.44,63.47,63.35,63.4,28127.0,57.1562,57.1832,57.0751,57.1201,28127.0
2021-10-07 12:10:00,63.38,63.43,63.34,63.42,23614.0,57.1021,57.1472,57.0661,57.1382,23614.0
2021-10-07 12:20:00,63.42,63.43,63.34,63.35,10276.0,57.1382,57.1472,57.0661,57.0751,10276.0
2021-10-07 12:30:00,63.36,63.4,63.35,63.38,11021.0,57.0841,57.1201,57.0751,57.1021,11021.0
2021-10-07 12:40:00,63.37,63.43,63.34,63.38,25743.0,57.0931,57.1472,57.0661,57.1021,25743.0
2021-10-07 12:50:00,63.39,63.44,63.36,63.42,14509.0,57.1111,57.1562,57.0841,57.1382,14509.0
2021-10-07 13:00:00,63.43,63.43,63.38,63.42,15442.0,57.1472,57.1472,57.1021,57.1382,15442.0
2021-10-07 13:10:00,63.41,63.43,63.36,63.42,11908.0,57.1291,57.1472,57.0841,57.1382,11908.0
2021-10-07 13:20:00,63.43,63.5,63.43,63.5,22332.0,57.1472,57.2102,57.1472,57.2102,22332.0
2021-10-07 13:30:00,63.5,63.54,63.46,63.5,32887.0,57.2102,57.2463,57.1742,57.2102,32887.0
2021-10-07 13:40:00,63.5,63.51,63.46,63.47,15519.0,57.2102,57.2192,57.1742,57.1832,15519.0
2021-10-07 13:50:00,63.46,63.46,63.33,63.36,24299.0,57.1742,57.1742,57.0571,57.0841,24299.0
2021-10-07 14:00:00,63.36,63.36,63.29,63.29,14913.0,57.0841,57.0841,57.021,57.021,14913.0
2021-10-07 14:10:00,63.3,63.34,63.28,63.29,17841.0,57.03,57.0661,57.012,57.021,17841.0
2021-10-07 14:20:00,63.28,63.3,63.18,63.18,17873.0,57.012,57.03,56.9219,56.9219,17873.0
2021-10-07 14:30:00,63.2,63.27,63.2,63.24,25957.0,56.9399,57.003,56.9399,56.976,25957.0
2021-10-07 14:40:00,63.24,63.27,63.2,63.27,44231.0,56.976,57.003,56.9399,57.003,44231.0
2021-10-07 14:50:00,63.27,63.29,63.08,63.08,62244.0,57.003,57.021,56.8318,56.8318,62244.0
2021-10-07 15:00:00,63.07,63.14,63.04,63.13,22317.0,56.8228,56.8859,56.7958,56.8769,22317.0
2021-10-07 15:10:00,63.12,63.24,63.11,63.23,23995.0,56.8679,56.976,56.8589,56.967,23995.0
2021-10-07 15:20:00,63.23,63.29,63.2,63.22,53215.0,56.967,57.021,56.9399,56.958,53215.0
2021-10-07 15:30:00,63.22,63.24,63.1,63.1,63653.0,56.958,56.976,56.8498,56.8498,63653.0
2021-10-07 15:40:00,63.1,63.15,63.01,63.1,56592.0,56.8498,56.8949,56.7688,56.8498,56592.0
2021-10-07 15:50:00,63.1,63.11,63.0,63.05,155136.0,56.8498,56.8589,56.7598,56.8048,155136.0
2021-10-08 09:30:00,63.31,63.49,62.82,63.03,96439.0,57.039,57.2012,56.5976,56.7868,96439.0
2021-10-08 09:40:00,63.04,63.1,62.92,63.01,29293.0,56.7958,56.8498,56.6877,56.7688,29293.0
2021-10-08 09:50:00,63.0,63.25,62.85,63.19,23812.0,56.7598,56.985,56.6246,56.9309,23812.0
2021-10-08 10:00:00,63.17,63.32,63.1,63.29,23810.0,56.9129,57.0481,56.8498,57.021,23810.0
2021-10-08 10:10:00,63.29,63.36,63.22,63.22,19953.0,57.021,57.0841,56.958,56.958,19953.0
2021-10-08 10:20:00,63.21,63.41,63.2,63.22,34294.0,56.949,57.1291,56.9399,56.958,34294.0
2021-10-08 10:30:00,63.22,63.44,63.21,63.43,14828.0,56.958,57.1562,56.949,57.1472,14828.0
2021-10-08 10:40:00,63.42,63.47,63.34,63.47,25548.0,57.1382,57.1832,57.0661,57.1832,25548.0
2021-10-08 10:50:00,63.46,63.55,63.42,63.48,15716.0,57.1742,57.2553,57.1382,57.1922,15716.0
2021-10-08 11:00:00,63.5,63.5,63.35,63.49,15202.0,57.2102,57.2102,57.0751,57.2012,15202.0
2021-10-08 11:10:00,63.49,63.75,63.48,63.75,32707.0,57.2012,57.4355,57.1922,57.4355,32707.0
2021-10-08 11:20:00,63.75,63.78,63.66,63.72,59495.0,57.4355,57.4625,57.3544,57.4084,59495.0
2021-10-08 11:30:00,63.72,63.72,63.5,63.71,76964.0,57.4084,57.4084,57.2102,57.3994,76964.0
2021-10-08 11:40:00,63.72,63.76,63.59,63.65,28677.0,57.4084,57.4445,57.2913,57.3454,28677.0
2021-10-08 11:50:00,63.66,63.68,63.58,63.6,34004.0,57.3544,57.3724,57.2823,57.3003,34004.0
2021-10-08 12:00:00,63.61,63.64,63.57,63.59,11582.0,57.3093,57.3364,57.2733,57.2913,11582.0
2021-10-08 12:10:00,63.57,63.57,63.49,63.51,10171.0,57.2733,57.2733,57.2012,57.2192,10171.0
2021-10-08 12:20:00,63.5,63.51,63.43,63.49,17616.0,57.2102,57.2192,57.1472,57.2012,17616.0
2021-10-08 12:30:00,63.48,63.59,63.48,63.59,23140.0,57.1922,57.2913,57.1922,57.2913,23140.0
2021-10-08 12:40:00,63.59,63.67,63.56,63.56,25665.0,57.2913,57.3634,57.2643,57.2643,25665.0
2021-10-08 12:50:00,63.58,63.63,63.57,63.59,22047.0,57.2823,57.3274,57.2733,57.2913,22047.0
2021-10-08 13:00:00,63.59,63.63,63.58,63.62,11628.0,57.2913,57.3274,57.2823,57.3183,11628.0
2021-10-08 13:10:00,63.61,63.63,63.44,63.46,15911.0,57.3093,57.3274,57.1562,57.1742,15911.0
2021-10-08 13:20:00,63.47,63.52,63.45,63.46,19875.0,57.1832,57.2282,57.1652,57.1742,19875.0
2021-10-08 13:30:00,63.45,63.46,63.28,63.32,32878.0,57.1652,57.1742,57.012,57.0481,32878.0
2021-10-08 13:40:00,63.31,63.32,63.24,63.3,25045.0,57.039,57.0481,56.976,57.03,25045.0
2021-10-08 13:50:00,63.3,63.42,63.29,63.42,29330.0,57.03,57.1382,57.021,57.1382,29330.0
2021-10-08 14:00:00,63.41,63.45,63.37,63.43,20697.0,57.1291,57.1652,57.0931,57.1472,20697.0
2021-10-08 14:10:00,63.42,63.53,63.42,63.51,26862.0,57.1382,57.2373,57.1382,57.2192,26862.0
2021-10-08 14:20:00,63.52,63.55,63.47,63.53,24139.0,57.2282,57.2553,57.1832,57.2373,24139.0
2021-10-08 14:30:00,63.53,63.53,63.43,63.46,21563.0,57.2373,57.2373,57.1472,57.1742,21563.0
2021-10-08 14:40:00,63.45,63.6,63.43,63.51,95916.0,57.1652,57.3003,57.1472,57.2192,95916.0
2021-10-08 14:50:00,63.5,63.51,63.33,63.35,33372.0,57.2102,57.2192,57.0571,57.0751,33372.0
2021-10-08 15:00:00,63.35,63.37,63.23,63.3,39104.0,57.0751,57.0931,56.967,57.03,39104.0
2021-10-08 15:10:00,63.28,63.33,63.25,63.3,30449.0,57.012,57.0571,56.985,57.03,30449.0
2021-10-08 15:20:00,63.29,63.35,63.28,63.32,34013.0,57.021,57.0751,57.012,57.0481,34013.0
2021-10-08 15:30:00,63.31,63.45,63.29,63.4,72313.0,57.039,57.1652,57.021,57.1201,72313.0
2021-10-08 15:40:00,63.39,63.4,63.19,63.23,68560.0,57.1111,57.1201,56.9309,56.967,68560.0
2021-10-08 15:50:00,63.24,63.31,63.2,63.29,152335.0,56.976,57.039,56.9399,57.021,152335.0
2021-10-11 09:30:00,63.55,63.69,63.41,63.52,177877.0,57.2553,57.3814,57.1291,57.2282,177877.0
2021-10-11 09:40:00,63.49,63.65,63.24,63.43,50919.0,57.2012,57.3454,56.976,57.1472,50919.0
2021-10-11 09:50:00,63.44,63.88,63.41,63.84,101933.0,57.1562,57.5526,57.1291,57.5166,101933.0
2021-10-11 10:00:00,63.82,63.88,63.74,63.77,25113.0,57.4985,57.5526,57.4265,57.4535,25113.0
2021-10-11 10:10:00,63.76,63.83,63.65,63.71,26054.0,57.4445,57.5075,57.3454,57.3994,26054.0
2021-10-11 10:20:00,63.7,64.02,63.7,64.0,36254.0,57.3904,57.6787,57.3904,57.6607,36254.0
2021-10-11 10:30:00,64.0,64.05,63.89,63.99,42700.0,57.6607,57.7058,57.5616,57.6517,42700.0
2021-10-11 10:40:00,63.98,64.02,63.9,63.97,23647.0,57.6427,57.6787,57.5706,57.6337,23647.0
2021-10-11 10:50:00,63.98,64.08,63.93,63.96,24907.0,57.6427,57.7328,57.5976,57.6247,24907.0
2021-10-11 11:00:00,63.95,63.98,63.75,63.88,22953.0,57.6157,57.6427,57.4355,57.5526,22953.0
2021-10-11 11:10:00,63.9,63.94,63.84,63.94,26792.0,57.5706,57.6066,57.5166,57.6066,26792.0
2021-10-11 11:20:00,63.94,64.04,63.93,64.02,16399.0,57.6066,57.6967,57.5976,57.6787,16399.0
2021-10-11 11:30:00,64.01,64.21,63.97,64.21,17092.0,57.6697,57.8499,57.6337,57.8499,17092.0
2021-10-11 11:40:00,64.22,64.31,64.22,64.31,17017.0,57.8589,57.94,57.8589,57.94,17017.0
2021-10-11 11:50:00,64.32,64.4,64.27,64.39,24005.0,57.949,58.0211,57.904,58.0121,24005.0
2021-10-11 12:00:00,64.39,64.46,64.27,64.31,35363.0,58.0121,58.0751,57.904,57.94,35363.0
2021-10-11 12:10:00,64.32,64.32,64.07,64.07,13058.0,57.949,57.949,57.7238,57.7238,13058.0
2021-10-11 12:20:00,64.08,64.12,64.07,64.12,17795.0,57.7328,57.7688,57.7238,57.7688,17795.0
2021-10-11 12:30:00,64.12,64.12,63.96,63.99,20912.0,57.7688,57.7688,57.6247,57.6517,20912.0
2021-10-11 12:40:00,63.99,64.13,63.97,64.08,17174.0,57.6517,57.7778,57.6337,57.7328,17174.0
2021-10-11 12:50:00,64.09,64.09,64.0,64.05,16183.0,57.7418,57.7418,57.6607,57.7058,16183.0
2021-10-11 13:00:00,64.06,64.06,63.93,63.98,30293.0,57.7148,57.7148,57.5976,57.6427,30293.0
2021-10-11 13:10:00,64.0,64.13,63.99,64.1,24718.0,57.6607,57.7778,57.6517,57.7508,24718.0
2021-10-11 13:20:00,64.1,64.16,63.98,64.01,26097.0,57.7508,57.8049,57.6427,57.6697,26097.0
2021-10-11 13:30:00,64.03,64.12,64.0,64.08,24716.0,57.6877,57.7688,57.6607,57.7328,24716.0
2021-10-11 13:40:00,64.09,64.15,63.96,63.99,37992.0,57.7418,57.7958,57.6247,57.6517,37992.0
2021-10-11 13:50:00,63.98,64.12,63.98,64.05,37940.0,57.6427,57.7688,57.6427,57.7058,37940.0
2021-10-11 14:00:00,64.05,64.21,64.05,64.2,20102.0,57.7058,57.8499,57.7058,57.8409,20102.0
2021-10-11 14:10:00,64.2,64.27,64.2,64.22,22737.0,57.8409,57.904,57.8409,57.8589,22737.0
2021-10-11 14:20:00,64.22,64.25,64.17,64.23,25597.0,57.8589,57.8859,57.8139,57.8679,25597.0
2021-10-11 14:30:00,64.23,64.31,64.2,64.21,24207.0,57.8679,57.94,57.8409,57.8499,24207.0
2021-10-11 14:40:00,64.22,64.3,64.21,64.29,22913.0,57.8589,57.931,57.8499,57.922,22913.0
2021-10-11 14:50:00,64.28,64.29,64.19,64.29,30643.0,57.913,57.922,57.8319,57.922,30643.0
2021-10-11 15:00:00,64.27,64.28,64.14,64.16,13594.0,57.904,57.913,57.7868,57.8049,13594.0
2021-10-11 15:10:00,64.16,64.19,64.13,64.14,12174.0,57.8049,57.8319,57.7778,57.7868,12174.0
2021-10-11 15:20:00,64.14,64.16,64.07,64.07,25045.0,57.7868,57.8049,57.7238,57.7238,25045.0
2021-10-11 15:30:00,64.06,64.14,64.01,64.04,32880.0,57.7148,57.7868,57.6697,57.6967,32880.0
2021-10-11 15:40:00,64.05,64.09,63.95,63.97,54954.0,57.7058,57.7418,57.6157,57.6337,54954.0
2021-10-11 15:50:00,63.97,64.01,63.93,63.97,125370.0,57.6337,57.6697,57.5976,57.6337,125370.0
2021-10-12 09:30:00,63.3,63.52,63.09,63.46,167344.0,57.03,57.2282,56.8408,57.1742,167344.0
2021-10-12 09:40:00,63.38,63.52,63.17,63.3,72588.0,57.1021,57.2282,56.9129,57.03,72588.0
2021-10-12 09:50:00,63.29,63.68,63.29,63.65,40805.0,57.021,57.3724,57.021,57.3454,40805.0
2021-10-12 10:00:00,63.64,63.67,63.25,63.27,42257.0,57.3364,57.3634,56.985,57.003,42257.0
2021-10-12 10:10:00,63.26,63.33,63.02,63.05,40210.0,56.994,57.0571,56.7778,56.8048,40210.0
2021-10-12 10:20:00,63.05,63.15,62.99,63.09,29784.0,56.8048,56.8949,56.7507,56.8408,29784.0
2021-10-12 10:30:00,63.11,63.28,63.01,63.27,29174.0,56.8589,57.012,56.7688,57.003,29174.0
2021-10-12 10:40:00,63.28,63.28,63.1,63.18,21881.0,57.012,57.012,56.8498,56.9219,21881.0
2021-10-12 10:50:00,63.17,63.23,63.02,63.12,37158.0,56.9129,56.967,56.7778,56.8679,37158.0
2021-10-12 11:00:00,63.13,63.44,63.08,63.43,29389.0,56.8769,57.1562,56.8318,57.1472,29389.0
2021-10-12 11:10:00,63.44,63.52,63.42,63.48,15223.0,57.1562,57.2282,57.1382,57.1922,15223.0
2021-10-12 11:20:00,63.47,63.57,63.46,63.54,13270.0,57.1832,57.2733,57.1742,57.2463,13270.0
2021-10-12 11:30:00,63.54,63.55,63.3,63.3,14856.0,57.2463,57.2553,57.03,57.03,14856.0
2021-10-12 11:40:00,63.3,63.41,63.3,63.33,16614.0,57.03,57.1291,57.03,57.0571,16614.0
2021-10-12 11:50:00,63.34,63.46,63.34,63.46,28250.0,57.0661,57.1742,57.0661,57.1742,28250.0
2021-10-12 12:00:00,63.45,63.59,63.44,63.52,23033.0,57.1652,57.2913,57.1562,57.2282,23033.0
2021-10-12 12:10:00,63.51,63.51,63.36,63.36,30698.0,57.2192,57.2192,57.0841,57.0841,30698.0
2021-10-12 12:20:00,63.35,63.38,63.22,63.22,16191.0,57.0751,57.1021,56.958,56.958,16191.0
2021-10-12 12:30:00,63.22,63.22,63.05,63.11,19859.0,56.958,56.958,56.8048,56.8589,19859.0
2021-10-12 12:40:00,63.12,63.26,63.09,63.19,28578.0,56.8679,56.994,56.8408,56.9309,28578.0
2021-10-12 12:50:00,63.19,63.23,63.17,63.23,8290.0,56.9309,56.967,56.9129,56.967,8290.0
2021-10-12 13:00:00,63.24,63.29,63.2,63.25,19966.0,56.976,57.021,56.9399,56.985,19966.0
2021-10-12 13:10:00,63.25,63.3,63.25,63.29,20863.0,56.985,57.03,56.985,57.021,20863.0
2021-10-12 13:20:00,63.29,63.3,63.17,63.27,22280.0,57.021,57.03,56.9129,57.003,22280.0
2021-10-12 13:30:00,63.28,63.38,63.27,63.38,18518.0,57.012,57.1021,57.003,57.1021,18518.0
2021-10-12 13:40:00,63.39,63.39,63.32,63.34,10849.0,57.1111,57.1111,57.0481,57.0661,10849.0
2021-10-12 13:50:00,63.34,63.37,63.26,63.37,16909.0,57.0661,57.0931,56.994,57.0931,16909.0
2021-10-12 14:00:00,63.34,63.41,63.32,63.39,13479.0,57.0661,57.1291,57.0481,57.1111,13479.0
2021-10-12 14:10:00,63.39,63.49,63.37,63.43,16979.0,57.1111,57.2012,57.0931,57.1472,16979.0
2021-10-12 14:20:00,63.45,63.48,63.38,63.38,9157.0,57.1652,57.1922,57.1021,57.1021,9157.0
2021-10-12 14:30:00,63.4,63.44,63.32,63.34,17082.0,57.1201,57.1562,57.0481,57.0661,17082.0
2021-10-12 14:40:00,63.34,63.45,63.32,63.39,41779.0,57.0661,57.1652,57.0481,57.1111,41779.0
2021-10-12 14:50:00,63.39,63.46,63.36,63.42,28873.0,57.1111,57.1742,57.0841,57.1382,28873.0
2021-10-12 15:00:00,63.42,63.49,63.38,63.41,22847.0,57.1382,57.2012,57.1021,57.1291,22847.0
2021-10-12 15:10:00,63.42,63.46,63.38,63.42,19867.0,57.1382,57.1742,57.1021,57.1382,19867.0
2021-10-12 15:20:00,63.41,63.52,63.39,63.5,42580.0,57.1291,57.2282,57.1111,57.2102,42580.0
2021-10-12 15:30:00,63.49,63.55,63.38,63.42,87994.0,57.2012,57.2553,57.1021,57.1382,87994.0
2021-10-12 15:40:00,63.42,63.42,63.23,63.25,57698.0,57.1382,57.1382,56.967,56.985,57698.0
2021-10-12 15:50:00,63.25,63.46,63.22,63.39,140244.0,56.985,57.1742,56.958,57.1111,140244.0
2021-10-13 09:30:00,63.5,63.52,63.15,63.17,54784.0,57.2102,57.2282,56.8949,56.9129,54784.0
2021-10-13 09:40:00,63.2,63.37,63.14,63.19,24742.0,56.9399,57.0931,56.8859,56.9309,24742.0
2021-10-13 09:50:00,63.19,63.29,62.83,62.86,36159.0,56.9309,57.021,56.6066,56.6336,36159.0
2021-10-13 10:00:00,62.83,62.83,62.45,62.49,36543.0,56.6066,56.6066,56.2642,56.3003,36543.0
2021-10-13 10:10:00,62.48,62.49,62.21,62.49,35022.0,56.2913,56.3003,56.048,56.3003,35022.0
2021-10-13 10:20:00,62.5,62.51,62.3,62.36,37892.0,56.3093,56.3183,56.1291,56.1831,37892.0
2021-10-13 10:30:00,62.36,62.66,62.36,62.63,70659.0,56.1831,56.4534,56.1831,56.4264,70659.0
2021-10-13 10:40:00,62.64,62.88,62.64,62.8,28225.0,56.4354,56.6516,56.4354,56.5796,28225.0
2021-10-13 10:50:00,62.8,62.96,62.79,62.95,27511.0,56.5796,56.7237,56.5706,56.7147,27511.0
2021-10-13 11:00:00,62.95,63.08,62.95,63.03,14044.0,56.7147,56.8318,56.7147,56.7868,14044.0
2021-10-13 11:10:00,63.02,63.19,63.02,63.12,14897.0,56.7778,56.9309,56.7778,56.8679,14897.0
2021-10-13 11:20:00,63.12,63.19,63.09,63.17,14840.0,56.8679,56.9309,56.8408,56.9129,14840.0
2021-10-13 11:30:00,63.15,63.27,63.14,63.27,12965.0,56.8949,57.003,56.8859,57.003,12965.0
2021-10-13 11:40:00,63.29,63.47,63.26,63.42,35852.0,57.021,57.1832,56.994,57.1382,35852.0
2021-10-13 11:50:00,63.43,63.52,63.43,63.5,16459.0,57.1472,57.2282,57.1472,57.2102,16459.0
2021-10-13 12:00:00,63.48,63.59,63.48,63.49,22757.0,57.1922,57.2913,57.1922,57.2012,22757.0
2021-10-13 12:10:00,63.5,63.51,63.39,63.45,47040.0,57.2102,57.2192,57.1111,57.1652,47040.0
2021-10-13 12:20:00,63.46,63.51,63.33,63.39,33303.0,57.1742,57.2192,57.0571,57.1111,33303.0
2021-10-13 12:30:00,63.39,63.44,63.36,63.43,16285.0,57.1111,57.1562,57.0841,57.1472,16285.0
2021-10-13 12:40:00,63.43,63.52,63.41,63.42,12900.0,57.1472,57.2282,57.1291,57.1382,12900.0
2021-10-13 12:50:00,63.42,63.46,63.39,63.46,12895.0,57.1382,57.1742,57.1111,57.1742,12895.0
2021-10-13 13:00:00,63.45,63.5,63.41,63.48,13246.0,57.1652,57.2102,57.1291,57.1922,13246.0
2021-10-13 13:10:00,63.49,63.54,63.49,63.5,10399.0,57.2012,57.2463,57.2012,57.2102,10399.0
2021-10-13 13:20:00,63.5,63.59,63.5,63.55,17011.0,57.2102,57.2913,57.2102,57.2553,17011.0
2021-10-13 13:30:00,63.54,63.57,63.45,63.47,37046.0,57.2463,57.2733,57.1652,57.1832,37046.0
2021-10-13 13:40:00,63.47,63.48,63.3,63.32,40427.0,57.1832,57.1922,57.03,57.0481,40427.0
2021-10-13 13:50:00,63.33,63.33,63.23,63.23,21719.0,57.0571,57.0571,56.967,56.967,21719.0
2021-10-13 14:00:00,63.22,63.43,63.19,63.26,31032.0,56.958,57.1472,56.9309,56.994,31032.0
2021-10-13 14:10:00,63.24,63.29,63.19,63.24,21733.0,56.976,57.021,56.9309,56.976,21733.0
2021-10-13 14:20:00,63.25,63.29,63.15,63.19,15935.0,56.985,57.021,56.8949,56.9309,15935.0
2021-10-13 14:30:00,63.17,63.18,63.06,63.07,15897.0,56.9129,56.9219,56.8138,56.8228,15897.0
2021-10-13 14:40:00,63.07,63.08,63.0,63.05,16380.0,56.8228,56.8318,56.7598,56.8048,16380.0
2021-10-13 14:50:00,63.06,63.09,62.92,62.96,33072.0,56.8138,56.8408,56.6877,56.7237,33072.0
2021-10-13 15:00:00,62.96,62.99,62.77,62.95,83552.0,56.7237,56.7507,56.5525,56.7147,83552.0
2021-10-13 15:10:00,62.94,62.94,62.81,62.82,41469.0,56.7057,56.7057,56.5886,56.5976,41469.0
2021-10-13 15:20:00,62.82,62.94,62.8,62.89,71019.0,56.5976,56.7057,56.5796,56.6607,71019.0
2021-10-13 15:30:00,62.89,63.0,62.83,62.94,54624.0,56.6607,56.7598,56.6066,56.7057,54624.0
2021-10-13 15:40:00,62.94,62.99,62.88,62.97,71959.0,56.7057,56.7507,56.6516,56.7327,71959.0
2021-10-13 15:50:00,62.97,63.02,62.9,62.91,194341.0,56.7327,56.7778,56.6697,56.6787,194341.0
2021-10-14 09:30:00,63.45,63.57,62.67,62.71,137246.0,57.1652,57.2733,56.4624,56.4985,137246.0
2021-10-14 09:40:00,62.69,63.28,62.64,63.28,45052.0,56.4805,57.012,56.4354,57.012,45052.0
2021-10-14 09:50:00,63.26,63.38,63.17,63.35,25894.0,56.994,57.1021,56.9129,57.0751,25894.0
2021-10-14 10:00:00,63.38,63.59,63.37,63.51,20079.0,57.1021,57.2913,57.0931,57.2192,20079.0
2021-10-14 10:10:00,63.52,63.61,63.42,63.59,26437.0,57.2282,57.3093,57.1382,57.2913,26437.0
2021-10-14 10:20:00,63.59,63.76,63.59,63.74,35438.0,57.2913,57.4445,57.2913,57.4265,35438.0
2021-10-14 10:30:00,63.75,63.81,63.66,63.72,29787.0,57.4355,57.4895,57.3544,57.4084,29787.0
2021-10-14 10:40:00,63.71,63.75,63.62,63.75,23363.0,57.3994,57.4355,57.3183,57.4355,23363.0
2021-10-14 10:50:00,63.76,63.97,63.75,63.93,26718.0,57.4445,57.6337,57.4355,57.5976,26718.0
2021-10-14 11:00:00,63.93,63.93,63.67,63.76,31275.0,57.5976,57.5976,57.3634,57.4445,31275.0
2021-10-14 11:10:00,63.76,63.8,63.68,63.69,49691.0,57.4445,57.4805,57.3724,57.3814,49691.0
2021-10-14 11:20:00,63.69,63.72,63.61,63.69,15595.0,57.3814,57.4084,57.3093,57.3814,15595.0
2021-10-14 11:30:00,63.68,63.69,63.58,63.68,16551.0,57.3724,57.3814,57.2823,57.3724,16551.0
2021-10-14 11:40:00,63.67,63.73,63.63,63.7,19212.0,57.3634,57.4174,57.3274,57.3904,19212.0
2021-10-14 11:50:00,63.7,63.72,63.61,63.72,17322.0,57.3904,57.4084,57.3093,57.4084,17322.0
2021-10-14 12:00:00,63.72,63.78,63.7,63.71,16718.0,57.4084,57.4625,57.3904,57.3994,16718.0
2021-10-14 12:10:00,63.71,63.73,63.66,63.71,12136.0,57.3994,57.4174,57.3544,57.3994,12136.0
2021-10-14 12:20:00,63.71,63.75,63.67,63.73,16428.0,57.3994,57.4355,57.3634,57.4174,16428.0
2021-10-14 12:30:00,63.73,63.73,63.63,63.67,10138.0,57.4174,57.4174,57.3274,57.3634,10138.0
2021-10-14 12:40:00,63.67,63.71,63.62,63.63,12952.0,57.3634,57.3994,57.3183,57.3274,12952.0
2021-10-14 12:50:00,63.64,63.78,63.59,63.78,11873.0,57.3364,57.4625,57.2913,57.4625,11873.0
2021-10-14 13:00:00,63.78,63.79,63.57,63.59,14969.0,57.4625,57.4715,57.2733,57.2913,14969.0
2021-10-14 13:10:00,63.61,63.73,63.61,63.72,9960.0,57.3093,57.4174,57.3093,57.4084,9960.0
2021-10-14 13:20:00,63.72,63.77,63.69,63.77,13214.0,57.4084,57.4535,57.3814,57.4535,13214.0
2021-10-14 13:30:00,63.78,63.84,63.76,63.79,15088.0,57.4625,57.5166,57.4445,57.4715,15088.0
2021-10-14 13:40:00,63.79,63.83,63.78,63.82,11100.0,57.4715,57.5075,57.4625,57.4985,11100.0
2021-10-14 13:50:00,63.82,63.84,63.77,63.78,11458.0,57.4985,57.5166,57.4535,57.4625,11458.0
2021-10-14 14:00:00,63.78,63.82,63.76,63.78,13312.0,57.4625,57.4985,57.4445,57.4625,13312.0
2021-10-14 14:10:00,63.78,63.92,63.77,63.9,13929.0,57.4625,57.5886,57.4535,57.5706,13929.0
2021-10-14 14:20:00,63.9,63.93,63.86,63.91,14778.0,57.5706,57.5976,57.5346,57.5796,14778.0
2021-10-14 14:30:00,63.91,63.94,63.87,63.94,12941.0,57.5796,57.6066,57.5436,57.6066,12941.0
2021-10-14 14:40:00,63.94,63.95,63.89,63.92,20529.0,57.6066,57.6157,57.5616,57.5886,20529.0
2021-10-14 14:50:00,63.93,64.01,63.93,63.98,44196.0,57.5976,57.6697,57.5976,57.6427,44196.0
2021-10-14 15:00:00,63.99,64.08,63.98,64.01,24315.0,57.6517,57.7328,57.6427,57.6697,24315.0
2021-10-14 15:10:00,64.01,64.12,63.99,64.1,38185.0,57.6697,57.7688,57.6517,57.7508,38185.0
2021-10-14 15:20:00,64.09,64.11,64.0,64.05,36379.0,57.7418,57.7598,57.6607,57.7058,36379.0
2021-10-14 15:30:00,64.04,64.07,63.87,63.97,51809.0,57.6967,57.7238,57.5436,57.6337,51809.0
2021-10-14 15:40:00,63.98,64.06,63.97,64.03,47909.0,57.6427,57.7148,57.6337,57.6877,47909.0
2021-10-14 15:50:00,64.05,64.21,64.04,64.16,168157.0,57.7058,57.8499,57.6967,57.8049,168157.0
2021-10-15 09:30:00,64.5,64.52,63.97,64.03,186512.0,58.1112,58.1292,57.6337,57.6877,186512.0
2021-10-15 09:40:00,64.05,64.14,63.81,64.04,61423.0,57.7058,57.7868,57.4895,57.6967,61423.0
2021-10-15 09:50:00,64.03,64.28,64.0,64.25,37542.0,57.6877,57.913,57.6607,57.8859,37542.0
2021-10-15 10:00:00,64.23,64.28,64.06,64.25,40946.0,57.8679,57.913,57.7148,57.8859,40946.0
2021-10-15 10:10:00,64.22,64.43,64.21,64.29,24645.0,57.8589,58.0481,57.8499,57.922,24645.0
2021-10-15 10:20:00,64.28,64.29,64.07,64.12,40711.0,57.913,57.922,57.7238,57.7688,40711.0
2021-10-15 10:30:00,64.12,64.17,64.08,64.17,37012.0,57.7688,57.8139,57.7328,57.8139,37012.0
2021-10-15 10:40:00,64.17,64.27,64.07,64.23,33549.0,57.8139,57.904,57.7238,57.8679,33549.0
2021-10-15 10:50:00,64.21,64.21,64.0,64.05,33216.0,57.8499,57.8499,57.6607,57.7058,33216.0
2021-10-15 11:00:00,64.05,64.05,63.87,63.92,20727.0,57.7058,57.7058,57.5436,57.5886,20727.0
2021-10-15 11:10:00,63.95,64.0,63.92,63.94,31222.0,57.6157,57.6607,57.5886,57.6066,31222.0
2021-10-15 11:20:00,63.94,64.04,63.91,63.94,19279.0,57.6066,57.6967,57.5796,57.6066,19279.0
2021-10-15 11:30:00,63.97,64.04,63.94,63.94,16404.0,57.6337,57.6967,57.6066,57.6066,16404.0
2021-10-15 11:40:00,63.94,64.04,63.94,64.0,11748.0,57.6066,57.6967,57.6066,57.6607,11748.0
2021-10-15 11:50:00,64.01,64.03,63.96,64.03,14997.0,57.6697,57.6877,57.6247,57.6877,14997.0
2021-10-15 12:00:00,64.04,64.07,64.03,64.03,14332.0,57.6967,57.7238,57.6877,57.6877,14332.0
2021-10-15 12:10:00,64.04,64.05,64.0,64.05,12794.0,57.6967,57.7058,57.6607,57.7058,12794.0
2021-10-15 12:20:00,64.04,64.06,64.01,64.04,8852.0,57.6967,57.7148,57.6697,57.6967,8852.0
2021-10-15 12:30:00,64.04,64.09,63.98,64.02,9912.0,57.6967,57.7418,57.6427,57.6787,9912.0
2021-10-15 12:40:00,64.02,64.07,63.97,63.98,12911.0,57.6787,57.7238,57.6337,57.6427,12911.0
2021-10-15 12:50:00,63.97,64.04,63.93,63.99,25399.0,57.6337,57.6967,57.5976,57.6517,25399.0
2021-10-15 13:00:00,63.98,64.0,63.82,63.91,17252.0,57.6427,57.6607,57.4985,57.5796,17252.0
2021-10-15 13:10:00,63.89,63.89,63.8,63.8,11353.0,57.5616,57.5616,57.4805,57.4805,11353.0
2021-10-15 13:20:00,63.81,63.87,63.75,63.84,15602.0,57.4895,57.5436,57.4355,57.5166,15602.0
2021-10-15 13:30:00,63.82,63.9,63.81,63.89,19588.0,57.4985,57.5706,57.4895,57.5616,19588.0
2021-10-15 13:40:00,63.89,63.93,63.82,63.93,18468.0,57.5616,57.5976,57.4985,57.5976,18468.0
2021-10-15 13:50:00,63.93,64.03,63.93,64.01,15043.0,57.5976,57.6877,57.5976,57.6697,15043.0
2021-10-15 14:00:00,64.0,64.08,64.0,64.05,18611.0,57.6607,57.7328,57.6607,57.7058,18611.0
2021-10-15 14:10:00,64.04,64.14,64.01,64.14,25630.0,57.6967,57.7868,57.6697,57.7868,25630.0
2021-10-15 14:20:00,64.12,64.18,64.1,64.13,30885.0,57.7688,57.8229,57.7508,57.7778,30885.0
2021-10-15 14:30:00,64.1,64.18,64.08,64.16,21632.0,57.7508,57.8229,57.7328,57.8049,21632.0
2021-10-15 14:40:00,64.15,64.21,64.13,64.17,14719.0,57.7958,57.8499,57.7778,57.8139,14719.0
2021-10-15 14:50:00,64.18,64.25,64.18,64.23,19252.0,57.8229,57.8859,57.8229,57.8679,19252.0
2021-10-15 15:00:00,64.23,64.27,64.11,64.14,24484.0,57.8679,57.904,57.7598,57.7868,24484.0
2021-10-15 15:10:00,64.14,64.15,64.04,64.06,33745.0,57.7868,57.7958,57.6967,57.7148,33745.0
2021-10-15 15:20:00,64.04,64.1,64.01,64.03,24503.0,57.6967,57.7508,57.6697,57.6877,24503.0
2021-10-15 15:30:00,64.03,64.1,64.0,64.09,38304.0,57.6877,57.7508,57.6607,57.7418,38304.0
2021-10-15 15:40:00,64.09,64.12,63.97,63.97,74989.0,57.7418,57.7688,57.6337,57.6337,74989.0
2021-10-15 15:50:00,63.98,64.02,63.87,63.94,171767.0,57.6427,57.6787,57.5436,57.6066,171767.0
2021-10-18 09:30:00,63.81,63.81,63.11,63.32,104058.0,57.4895,57.4895,56.8589,57.0481,104058.0
2021-10-18 09:40:00,63.37,63.81,63.35,63.68,27986.0,57.0931,57.4895,57.0751,57.3724,27986.0
2021-10-18 09:50:00,63.7,63.79,63.67,63.72,28237.0,57.3904,57.4715,57.3634,57.4084,28237.0
2021-10-18 10:00:00,63.73,63.87,63.66,63.85,28112.0,57.4174,57.5436,57.3544,57.5256,28112.0
2021-10-18 10:10:00,63.85,63.86,63.66,63.74,12307.0,57.5256,57.5346,57.3544,57.4265,12307.0
2021-10-18 10:20:00,63.73,64.0,63.67,64.0,32728.0,57.4174,57.6607,57.3634,57.6607,32728.0
2021-10-18 10:30:00,64.03,64.18,64.01,64.13,36672.0,57.6877,57.8229,57.6697,57.7778,36672.0
2021-10-18 10:40:00,64.12,64.14,64.02,64.06,12645.0,57.7688,57.7868,57.6787,57.7148,12645.0
2021-10-18 10:50:00,64.05,64.09,63.92,64.07,42564.0,57.7058,57.7418,57.5886,57.7238,42564.0
2021-10-18 11:00:00,64.06,64.13,63.97,64.12,22886.0,57.7148,57.7778,57.6337,57.7688,22886.0
2021-10-18 11:10:00,64.11,64.2,64.09,64.2,26143.0,57.7598,57.8409,57.7418,57.8409,26143.0
2021-10-18 11:20:00,64.18,64.43,64.15,64.38,45410.0,57.8229,58.0481,57.7958,58.0031,45410.0
2021-10-18 11:30:00,64.39,64.45,64.31,64.34,33027.0,58.0121,58.0661,57.94,57.967,33027.0
2021-10-18 11:40:00,64.35,64.35,64.21,64.29,24870.0,57.976,57.976,57.8499,57.922,24870.0
2021-10-18 11:50:00,64.29,64.56,64.29,64.5,37219.0,57.922,58.1652,57.922,58.1112,37219.0
2021-10-18 12:00:00,64.52,64.55,64.48,64.5,10533.0,58.1292,58.1562,58.0932,58.1112,10533.0
2021-10-18 12:10:00,64.5,64.55,64.49,64.51,11401.0,58.1112,58.1562,58.1022,58.1202,11401.0
2021-10-18 12:20:00,64.5,64.53,64.41,64.43,17340.0,58.1112,58.1382,58.0301,58.0481,17340.0
2021-10-18 12:30:00,64.42,64.48,64.38,64.38,6421.0,58.0391,58.0932,58.0031,58.0031,6421.0
2021-10-18 12:40:00,64.38,64.4,64.33,64.37,9364.0,58.0031,58.0211,57.958,57.9941,9364.0
2021-10-18 12:50:00,64.35,64.36,64.28,64.36,8450.0,57.976,57.985,57.913,57.985,8450.0
2021-10-18 13:00:00,64.36,64.37,64.32,64.33,7108.0,57.985,57.9941,57.949,57.958,7108.0
2021-10-18 13:10:00,64.33,64.35,64.28,64.3,8107.0,57.958,57.976,57.913,57.931,8107.0
2021-10-18 13:20:00,64.3,64.31,64.21,64.24,20403.0,57.931,57.94,57.8499,57.8769,20403.0
2021-10-18 13:30:00,64.24,64.26,64.18,64.21,12674.0,57.8769,57.8949,57.8229,57.8499,12674.0
2021-10-18 13:40:00,64.21,64.21,64.12,64.12,11218.0,57.8499,57.8499,57.7688,57.7688,11218.0
2021-10-18 13:50:00,64.11,64.25,64.11,64.14,22180.0,57.7598,57.8859,57.7598,57.7868,22180.0
2021-10-18 14:00:00,64.15,64.15,64.09,64.09,9156.0,57.7958,57.7958,57.7418,57.7418,9156.0
2021-10-18 14:10:00,64.09,64.11,64.06,64.06,7532.0,57.7418,57.7598,57.7148,57.7148,7532.0
2021-10-18 14:20:00,64.06,64.07,64.0,64.04,7150.0,57.7148,57.7238,57.6607,57.6967,7150.0
2021-10-18 14:30:00,64.03,64.06,63.98,64.0,11956.0,57.6877,57.7148,57.6427,57.6607,11956.0
2021-10-18 14:40:00,64.01,64.08,64.01,64.08,12871.0,57.6697,57.7328,57.6697,57.7328,12871.0
2021-10-18 14:50:00,64.09,64.11,64.03,64.05,23811.0,57.7418,57.7598,57.6877,57.7058,23811.0
2021-10-18 15:00:00,64.06,64.07,63.94,63.96,12216.0,57.7148,57.7238,57.6066,57.6247,12216.0
2021-10-18 15:10:00,63.96,64.03,63.96,64.03,12691.0,57.6247,57.6877,57.6247,57.6877,12691.0
2021-10-18 15:20:00,64.03,64.04,63.94,63.97,13598.0,57.6877,57.6967,57.6066,57.6337,13598.0
2021-10-18 15:30:00,63.95,63.95,63.82,63.85,21949.0,57.6157,57.6157,57.4985,57.5256,21949.0
2021-10-18 15:40:00,63.84,63.87,63.76,63.87,41403.0,57.5166,57.5436,57.4445,57.5436,41403.0
2021-10-18 15:50:00,63.86,63.89,63.75,63.8,115695.0,57.5346,57.5616,57.4355,57.4805,115695.0
2021-10-19 09:30:00,64.08,64.18,63.58,63.86,76722.0,57.7328,57.8229,57.2823,57.5346,76722.0
2021-10-19 09:40:00,63.88,64.05,63.72,63.72,24384.0,57.5526,57.7058,57.4084,57.4084,24384.0
2021-10-19 09:50:00,63.74,63.82,63.44,63.61,69237.0,57.4265,57.4985,57.1562,57.3093,69237.0
2021-10-19 10:00:00,63.61,63.93,63.6,63.78,29255.0,57.3093,57.5976,57.3003,57.4625,29255.0
2021-10-19 10:10:00,63.76,63.86,63.72,63.8,41182.0,57.4445,57.5346,57.4084,57.4805,41182.0
2021-10-19 10:20:00,63.78,63.87,63.68,63.85,21660.0,57.4625,57.5436,57.3724,57.5256,21660.0
2021-10-19 10:30:00,63.84,63.95,63.84,63.87,9024.0,57.5166,57.6157,57.5166,57.5436,9024.0
2021-10-19 10:40:00,63.9,64.08,63.9,64.04,15754.0,57.5706,57.7328,57.5706,57.6967,15754.0
2021-10-19 10:50:00,64.04,64.24,64.04,64.2,14127.0,57.6967,57.8769,57.6967,57.8409,14127.0
2021-10-19 11:00:00,64.23,64.3,64.23,64.29,8459.0,57.8679,57.931,57.8679,57.922,8459.0
2021-10-19 11:10:00,64.29,64.39,64.26,64.36,20092.0,57.922,58.0121,57.8949,57.985,20092.0
2021-10-19 11:20:00,64.35,64.35,64.23,64.3,15321.0,57.976,57.976,57.8679,57.931,15321.0
2021-10-19 11:30:00,64.3,64.32,64.23,64.27,10358.0,57.931,57.949,57.8679,57.904,10358.0
2021-10-19 11:40:00,64.28,64.39,64.28,64.35,9288.0,57.913,58.0121,57.913,57.976,9288.0
2021-10-19 11:50:00,64.36,64.38,64.3,64.36,18394.0,57.985,58.0031,57.931,57.985,18394.0
2021-10-19 12:00:00,64.36,64.38,64.33,64.38,25252.0,57.985,58.0031,57.958,58.0031,25252.0
2021-10-19 12:10:00,64.38,64.39,64.34,64.34,11867.0,58.0031,58.0121,57.967,57.967,11867.0
2021-10-19 12:20:00,64.35,64.35,64.28,64.29,12038.0,57.976,57.976,57.913,57.922,12038.0
2021-10-19 12:30:00,64.28,64.33,64.28,64.31,10474.0,57.913,57.958,57.913,57.94,10474.0
2021-10-19 12:40:00,64.32,64.32,64.28,64.29,9436.0,57.949,57.949,57.913,57.922,9436.0
2021-10-19 12:50:00,64.28,64.35,64.27,64.35,9380.0,57.913,57.976,57.904,57.976,9380.0
2021-10-19 13:00:00,64.35,64.35,64.23,64.26,10879.0,57.976,57.976,57.8679,57.8949,10879.0
2021-10-19 13:10:00,64.27,64.32,64.23,64.28,8430.0,57.904,57.949,57.8679,57.913,8430.0
2021-10-19 13:20:00,64.29,64.31,64.26,64.31,25045.0,57.922,57.94,57.8949,57.94,25045.0
2021-10-19 13:30:00,64.3,64.33,64.23,64.33,11722.0,57.931,57.958,57.8679,57.958,11722.0
2021-10-19 13:40:00,64.33,64.36,64.28,64.32,16641.0,57.958,57.985,57.913,57.949,16641.0
2021-10-19 13:50:00,64.31,64.36,64.31,64.34,12801.0,57.94,57.985,57.94,57.967,12801.0
2021-10-19 14:00:00,64.33,64.35,64.22,64.24,16974.0,57.958,57.976,57.8589,57.8769,16974.0
2021-10-19 14:10:00,64.26,64.32,64.25,64.3,11371.0,57.8949,57.949,57.8859,57.931,11371.0
2021-10-19 14:20:00,64.29,64.29,64.24,64.27,15730.0,57.922,57.922,57.8769,57.904,15730.0
2021-10-19 14:30:00,64.27,64.31,64.22,64.31,13578.0,57.904,57.94,57.8589,57.94,13578.0
2021-10-19 14:40:00,64.3,64.32,64.27,64.31,15015.0,57.931,57.949,57.904,57.94,15015.0
2021-10-19 14:50:00,64.31,64.38,64.3,64.35,14687.0,57.94,58.0031,57.931,57.976,14687.0
2021-10-19 15:00:00,64.35,64.41,64.35,64.39,10380.0,57.976,58.0301,57.976,58.0121,10380.0
2021-10-19 15:10:00,64.4,64.46,64.37,64.46,15836.0,58.0211,58.0751,57.9941,58.0751,15836.0
2021-10-19 15:20:00,64.45,64.47,64.38,64.43,23025.0,58.0661,58.0841,58.0031,58.0481,23025.0
2021-10-19 15:30:00,64.42,64.47,64.36,64.47,38640.0,58.0391,58.0841,57.985,58.0841,38640.0
2021-10-19 15:40:00,64.46,64.49,64.41,64.48,46882.0,58.0751,58.1022,58.0301,58.0932,46882.0
2021-10-19 15:50:00,64.48,64.55,64.48,64.55,111889.0,58.0932,58.1562,58.0932,58.1562,111889.0
2021-10-20 09:30:00,64.84,64.95,64.3,64.44,151684.0,58.4175,58.5166,57.931,58.0571,151684.0
2021-10-20 09:40:00,64.43,64.98,64.36,64.98,34761.0,58.0481,58.5436,57.985,58.5436,34761.0
2021-10-20 09:50:00,64.97,65.07,64.93,65.04,39768.0,58.5346,58.6247,58.4986,58.5977,39768.0
2021-10-20 10:00:00,65.05,65.09,64.98,65.06,17467.0,58.6067,58.6427,58.5436,58.6157,17467.0
2021-10-20 10:10:00,65.07,65.15,64.8,64.82,46410.0,58.6247,58.6968,58.3815,58.3995,46410.0
2021-10-20 10:20:00,64.79,65.2,64.79,65.1,71883.0,58.3725,58.7418,58.3725,58.6517,71883.0
2021-10-20 10:30:00,65.1,65.19,65.05,65.09,28734.0,58.6517,58.7328,58.6067,58.6427,28734.0
2021-10-20 10:40:00,65.06,65.26,65.06,65.08,37518.0,58.6157,58.7959,58.6157,58.6337,37518.0
2021-10-20 10:50:00,65.09,65.14,65.01,65.06,47317.0,58.6427,58.6878,58.5707,58.6157,47317.0
2021-10-20 11:00:00,65.02,65.18,64.91,64.96,71387.0,58.5797,58.7238,58.4806,58.5256,71387.0
2021-10-20 11:10:00,64.95,65.0,64.88,64.95,17681.0,58.5166,58.5617,58.4535,58.5166,17681.0
2021-10-20 11:20:00,64.95,64.99,64.87,64.95,16152.0,58.5166,58.5526,58.4445,58.5166,16152.0
2021-10-20 11:30:00,64.95,64.99,64.83,64.83,18337.0,58.5166,58.5526,58.4085,58.4085,18337.0
2021-10-20 11:40:00,64.84,64.94,64.76,64.94,20636.0,58.4175,58.5076,58.3454,58.5076,20636.0
2021-10-20 11:50:00,64.95,64.96,64.89,64.95,18486.0,58.5166,58.5256,58.4625,58.5166,18486.0
2021-10-20 12:00:00,64.95,65.04,64.95,64.98,17938.0,58.5166,58.5977,58.5166,58.5436,17938.0
2021-10-20 12:10:00,64.99,65.06,64.99,65.03,18288.0,58.5526,58.6157,58.5526,58.5887,18288.0
2021-10-20 12:20:00,65.02,65.12,65.02,65.04,14470.0,58.5797,58.6698,58.5797,58.5977,14470.0
2021-10-20 12:30:00,65.02,65.13,65.02,65.09,33732.0,58.5797,58.6788,58.5797,58.6427,33732.0
2021-10-20 12:40:00,65.1,65.14,65.04,65.06,12393.0,58.6517,58.6878,58.5977,58.6157,12393.0
2021-10-20 12:50:00,65.05,65.08,65.02,65.04,15762.0,58.6067,58.6337,58.5797,58.5977,15762.0
2021-10-20 13:00:00,65.04,65.04,64.88,64.89,16752.0,58.5977,58.5977,58.4535,58.4625,16752.0
2021-10-20 13:10:00,64.87,64.98,64.87,64.91,18629.0,58.4445,58.5436,58.4445,58.4806,18629.0
2021-10-20 13:20:00,64.9,64.99,64.84,64.97,27051.0,58.4716,58.5526,58.4175,58.5346,27051.0
2021-10-20 13:30:00,64.97,64.99,64.85,64.86,24548.0,58.5346,58.5526,58.4265,58.4355,24548.0
2021-10-20 13:40:00,64.85,64.87,64.75,64.75,71191.0,58.4265,58.4445,58.3364,58.3364,71191.0
2021-10-20 13:50:00,64.76,64.83,64.73,64.75,38346.0,58.3454,58.4085,58.3184,58.3364,38346.0
2021-10-20 14:00:00,64.73,64.84,64.73,64.82,17069.0,58.3184,58.4175,58.3184,58.3995,17069.0
2021-10-20 14:10:00,64.82,64.86,64.71,64.8,38072.0,58.3995,58.4355,58.3004,58.3815,38072.0
2021-10-20 14:20:00,64.79,64.82,64.78,64.8,15478.0,58.3725,58.3995,58.3634,58.3815,15478.0
2021-10-20 14:30:00,64.79,64.88,64.79,64.85,18058.0,58.3725,58.4535,58.3725,58.4265,18058.0
2021-10-20 14:40:00,64.86,64.86,64.75,64.8,13853.0,58.4355,58.4355,58.3364,58.3815,13853.0
2021-10-20 14:50:00,64.82,64.96,64.81,64.89,27712.0,58.3995,58.5256,58.3905,58.4625,27712.0
2021-10-20 15:00:00,64.89,64.96,64.89,64.93,20596.0,58.4625,58.5256,58.4625,58.4986,20596.0
2021-10-20 15:10:00,64.92,64.95,64.74,64.75,35361.0,58.4896,58.5166,58.3274,58.3364,35361.0
2021-10-20 15:20:00,64.75,64.87,64.75,64.83,20405.0,58.3364,58.4445,58.3364,58.4085,20405.0
2021-10-20 15:30:00,64.82,64.83,64.73,64.75,38456.0,58.3995,58.4085,58.3184,58.3364,38456.0
2021-10-20 15:40:00,64.75,64.85,64.75,64.77,48604.0,58.3364,58.4265,58.3364,58.3544,48604.0
2021-10-20 15:50:00,64.78,64.87,64.72,64.85,155772.0,58.3634,58.4445,58.3094,58.4265,155772.0
2021-10-21 09:30:00,64.78,64.88,64.53,64.82,46622.0,58.3634,58.4535,58.1382,58.3995,46622.0
2021-10-21 09:40:00,64.81,65.09,64.78,65.03,22528.0,58.3905,58.6427,58.3634,58.5887,22528.0
2021-10-21 09:50:00,65.02,65.16,65.01,65.07,36422.0,58.5797,58.7058,58.5707,58.6247,36422.0
2021-10-21 10:00:00,65.07,65.12,64.99,65.09,24837.0,58.6247,58.6698,58.5526,58.6427,24837.0
2021-10-21 10:10:00,65.11,65.15,65.03,65.07,20812.0,58.6608,58.6968,58.5887,58.6247,20812.0
2021-10-21 10:20:00,65.06,65.12,64.93,65.04,25194.0,58.6157,58.6698,58.4986,58.5977,25194.0
2021-10-21 10:30:00,65.02,65.09,65.01,65.02,20766.0,58.5797,58.6427,58.5707,58.5797,20766.0
2021-10-21 10:40:00,65.01,65.01,64.86,64.95,26651.0,58.5707,58.5707,58.4355,58.5166,26651.0
2021-10-21 10:50:00,64.94,64.96,64.81,64.83,17854.0,58.5076,58.5256,58.3905,58.4085,17854.0
2021-10-21 11:00:00,64.82,64.85,64.77,64.81,27599.0,58.3995,58.4265,58.3544,58.3905,27599.0
2021-10-21 11:10:00,64.82,64.83,64.69,64.69,19441.0,58.3995,58.4085,58.2824,58.2824,19441.0
2021-10-21 11:20:00,64.68,64.68,64.48,64.48,14193.0,58.2733,58.2733,58.0932,58.0932,14193.0
2021-10-21 11:30:00,64.48,64.52,64.37,64.4,25333.0,58.0932,58.1292,57.9941,58.0211,25333.0
2021-10-21 11:40:00,64.39,64.5,64.36,64.49,20137.0,58.0121,58.1112,57.985,58.1022,20137.0
2021-10-21 11:50:00,64.49,64.64,64.49,64.55,18801.0,58.1022,58.2373,58.1022,58.1562,18801.0
2021-10-21 12:00:00,64.57,64.63,64.53,64.53,13486.0,58.1742,58.2283,58.1382,58.1382,13486.0
2021-10-21 12:10:00,64.53,64.57,64.49,64.56,13377.0,58.1382,58.1742,58.1022,58.1652,13377.0
2021-10-21 12:20:00,64.54,64.56,64.5,64.56,11766.0,58.1472,58.1652,58.1112,58.1652,11766.0
2021-10-21 12:30:00,64.56,64.56,64.5,64.55,15042.0,58.1652,58.1652,58.1112,58.1562,15042.0
2021-10-21 12:40:00,64.55,64.56,64.44,64.44,15573.0,58.1562,58.1652,58.0571,58.0571,15573.0
2021-10-21 12:50:00,64.44,64.5,64.44,64.45,13155.0,58.0571,58.1112,58.0571,58.0661,13155.0
2021-10-21 13:00:00,64.45,64.59,64.45,64.57,11836.0,58.0661,58.1923,58.0661,58.1742,11836.0
2021-10-21 13:10:00,64.56,64.58,64.53,64.57,13440.0,58.1652,58.1833,58.1382,58.1742,13440.0
2021-10-21 13:20:00,64.58,64.62,64.57,64.59,15759.0,58.1833,58.2193,58.1742,58.1923,15759.0
2021-10-21 13:30:00,64.59,64.63,64.58,64.6,12345.0,58.1923,58.2283,58.1833,58.2013,12345.0
2021-10-21 13:40:00,64.59,64.6,64.53,64.55,15062.0,58.1923,58.2013,58.1382,58.1562,15062.0
2021-10-21 13:50:00,64.55,64.58,64.48,64.57,13338.0,58.1562,58.1833,58.0932,58.1742,13338.0
2021-10-21 14:00:00,64.57,64.6,64.55,64.6,12798.0,58.1742,58.2013,58.1562,58.2013,12798.0
2021-10-21 14:10:00,64.59,64.63,64.55,64.63,25608.0,58.1923,58.2283,58.1562,58.2283,25608.0
2021-10-21 14:20:00,64.63,64.68,64.61,64.65,22615.0,58.2283,58.2733,58.2103,58.2463,22615.0
2021-10-21 14:30:00,64.64,64.75,64.62,64.75,27104.0,58.2373,58.3364,58.2193,58.3364,27104.0
2021-10-21 14:40:00,64.75,64.79,64.7,64.78,19810.0,58.3364,58.3725,58.2914,58.3634,19810.0
2021-10-21 14:50:00,64.78,64.85,64.77,64.84,15985.0,58.3634,58.4265,58.3544,58.4175,15985.0
2021-10-21 15:00:00,64.85,64.88,64.82,64.87,26747.0,58.4265,58.4535,58.3995,58.4445,26747.0
2021-10-21 15:10:00,64.87,64.92,64.87,64.91,27849.0,58.4445,58.4896,58.4445,58.4806,27849.0
2021-10-21 15:20:00,64.91,64.95,64.86,64.87,28630.0,58.4806,58.5166,58.4355,58.4445,28630.0
2021-10-21 15:30:00,64.87,65.0,64.86,64.97,44627.0,58.4445,58.5617,58.4355,58.5346,44627.0
2021-10-21 15:40:00,64.98,65.0,64.92,64.96,53735.0,58.5436,58.5617,58.4896,58.5256,53735.0
2021-10-21 15:50:00,64.95,64.95,64.82,64.87,146571.0,58.5166,58.5166,58.3995,58.4445,146571.0
2021-10-22 09:30:00,64.93,65.41,64.93,65.41,62970.0,58.4986,58.931,58.4986,58.931,62970.0
2021-10-22 09:40:00,65.44,65.6,65.4,65.54,20789.0,58.9581,59.1022,58.922,59.0482,20789.0
2021-10-22 09:50:00,65.54,65.67,65.48,65.58,24960.0,59.0482,59.1653,58.9941,59.0842,24960.0
2021-10-22 10:00:00,65.56,65.63,65.45,65.63,19737.0,59.0662,59.1292,58.9671,59.1292,19737.0
2021-10-22 10:10:00,65.65,65.7,65.52,65.55,12957.0,59.1473,59.1923,59.0301,59.0572,12957.0
2021-10-22 10:20:00,65.54,65.71,65.47,65.64,20674.0,59.0482,59.2013,58.9851,59.1383,20674.0
2021-10-22 10:30:00,65.65,65.66,65.53,65.6,13284.0,59.1473,59.1563,59.0392,59.1022,13284.0
2021-10-22 10:40:00,65.6,65.66,65.49,65.57,12150.0,59.1022,59.1563,59.0031,59.0752,12150.0
2021-10-22 10:50:00,65.54,65.55,65.47,65.49,21056.0,59.0482,59.0572,58.9851,59.0031,21056.0
2021-10-22 11:00:00,65.48,65.83,65.48,65.8,47216.0,58.9941,59.3094,58.9941,59.2824,47216.0
2021-10-22 11:10:00,65.78,65.78,65.68,65.74,20563.0,59.2644,59.2644,59.1743,59.2284,20563.0
2021-10-22 11:20:00,65.72,65.76,65.56,65.67,30584.0,59.2103,59.2464,59.0662,59.1653,30584.0
2021-10-22 11:30:00,65.65,65.66,65.52,65.54,16795.0,59.1473,59.1563,59.0301,59.0482,16795.0
2021-10-22 11:40:00,65.52,65.58,65.49,65.5,18142.0,59.0301,59.0842,59.0031,59.0121,18142.0
2021-10-22 11:50:00,65.48,65.58,65.45,65.53,26062.0,58.9941,59.0842,58.9671,59.0392,26062.0
2021-10-22 12:00:00,65.51,65.67,65.46,65.62,21267.0,59.0211,59.1653,58.9761,59.1202,21267.0
2021-10-22 12:10:00,65.62,65.73,65.61,65.68,12580.0,59.1202,59.2193,59.1112,59.1743,12580.0
2021-10-22 12:20:00,65.68,65.71,65.66,65.71,13950.0,59.1743,59.2013,59.1563,59.2013,13950.0
2021-10-22 12:30:00,65.71,65.8,65.71,65.76,21156.0,59.2013,59.2824,59.2013,59.2464,21156.0
2021-10-22 12:40:00,65.76,65.87,65.75,65.83,20957.0,59.2464,59.3455,59.2374,59.3094,20957.0
2021-10-22 12:50:00,65.83,65.91,65.83,65.86,13187.0,59.3094,59.3815,59.3094,59.3365,13187.0
2021-10-22 13:00:00,65.86,65.92,65.84,65.91,14558.0,59.3365,59.3905,59.3184,59.3815,14558.0
2021-10-22 13:10:00,65.92,65.92,65.86,65.88,6492.0,59.3905,59.3905,59.3365,59.3545,6492.0
2021-10-22 13:20:00,65.88,65.94,65.88,65.93,10541.0,59.3545,59.4085,59.3545,59.3995,10541.0
2021-10-22 13:30:00,65.92,65.95,65.9,65.95,12017.0,59.3905,59.4176,59.3725,59.4176,12017.0
2021-10-22 13:40:00,65.95,65.97,65.92,65.93,7332.0,59.4176,59.4356,59.3905,59.3995,7332.0
2021-10-22 13:50:00,65.92,65.95,65.83,65.84,12105.0,59.3905,59.4176,59.3094,59.3184,12105.0
2021-10-22 14:00:00,65.84,65.89,65.82,65.87,12957.0,59.3184,59.3635,59.3004,59.3455,12957.0
2021-10-22 14:10:00,65.85,65.9,65.85,65.88,8178.0,59.3275,59.3725,59.3275,59.3545,8178.0
2021-10-22 14:20:00,65.89,65.97,65.87,65.97,10472.0,59.3635,59.4356,59.3455,59.4356,10472.0
2021-10-22 14:30:00,65.97,66.11,65.97,66.03,35099.0,59.4356,59.5617,59.4356,59.4896,35099.0
2021-10-22 14:40:00,66.03,66.1,66.01,66.09,16167.0,59.4896,59.5527,59.4716,59.5437,16167.0
2021-10-22 14:50:00,66.08,66.09,66.04,66.06,15377.0,59.5347,59.5437,59.4986,59.5167,15377.0
2021-10-22 15:00:00,66.06,66.15,66.04,66.14,42999.0,59.5167,59.5977,59.4986,59.5887,42999.0
2021-10-22 15:10:00,66.14,66.18,66.12,66.14,32415.0,59.5887,59.6248,59.5707,59.5887,32415.0
2021-10-22 15:20:00,66.15,66.28,66.14,66.27,43209.0,59.5977,59.7149,59.5887,59.7059,43209.0
2021-10-22 15:30:00,66.27,66.44,66.18,66.23,92210.0,59.7059,59.859,59.6248,59.6698,92210.0
2021-10-22 15:40:00,66.23,66.32,66.17,66.29,64043.0,59.6698,59.7509,59.6158,59.7239,64043.0
2021-10-22 15:50:00,66.29,66.3,66.22,66.23,163675.0,59.7239,59.7329,59.6608,59.6698,163675.0
2021-10-25 09:30:00,66.4,66.65,66.27,66.49,104729.0,59.823,60.0482,59.7059,59.9041,104729.0
2021-10-25 09:40:00,66.49,66.49,66.05,66.13,40963.0,59.9041,59.9041,59.5076,59.5797,40963.0
2021-10-25 09:50:00,66.14,66.44,66.04,66.35,46985.0,59.5887,59.859,59.4986,59.7779,46985.0
2021-10-25 10:00:00,66.36,66.38,66.18,66.23,37149.0,59.7869,59.805,59.6248,59.6698,37149.0
2021-10-25 10:10:00,66.23,66.31,66.16,66.28,34512.0,59.6698,59.7419,59.6068,59.7149,34512.0
2021-10-25 10:20:00,66.29,66.34,66.11,66.14,17721.0,59.7239,59.7689,59.5617,59.5887,17721.0
2021-10-25 10:30:00,66.13,66.28,66.09,66.28,24943.0,59.5797,59.7149,59.5437,59.7149,24943.0
2021-10-25 10:40:00,66.28,66.36,66.22,66.36,24321.0,59.7149,59.7869,59.6608,59.7869,24321.0
2021-10-25 10:50:00,66.35,66.47,66.29,66.42,18018.0,59.7779,59.886,59.7239,59.841,18018.0
2021-10-25 11:00:00,66.42,66.46,66.41,66.43,16637.0,59.841,59.877,59.832,59.85,16637.0
2021-10-25 11:10:00,66.44,66.53,66.41,66.53,18189.0,59.859,59.9401,59.832,59.9401,18189.0
2021-10-25 11:20:00,66.55,66.58,66.42,66.56,25058.0,59.9581,59.9852,59.841,59.9671,25058.0
2021-10-25 11:30:00,66.56,66.68,66.53,66.66,42943.0,59.9671,60.0752,59.9401,60.0572,42943.0
2021-10-25 11:40:00,66.68,66.75,66.66,66.7,24714.0,60.0752,60.1383,60.0572,60.0933,24714.0
2021-10-25 11:50:00,66.7,66.74,66.64,66.66,35336.0,60.0933,60.1293,60.0392,60.0572,35336.0
2021-10-25 12:00:00,66.66,66.73,66.65,66.71,20715.0,60.0572,60.1203,60.0482,60.1023,20715.0
2021-10-25 12:10:00,66.72,66.73,66.58,66.6,15218.0,60.1113,60.1203,59.9852,60.0032,15218.0
2021-10-25 12:20:00,66.59,66.67,66.53,66.65,27700.0,59.9942,60.0662,59.9401,60.0482,27700.0
2021-10-25 12:30:00,66.65,66.68,66.61,66.62,30891.0,60.0482,60.0752,60.0122,60.0212,30891.0
2021-10-25 12:40:00,66.62,66.68,66.61,66.67,25950.0,60.0212,60.0752,60.0122,60.0662,25950.0
2021-10-25 12:50:00,66.67,66.68,66.41,66.43,40644.0,60.0662,60.0752,59.832,59.85,40644.0
2021-10-25 13:00:00,66.44,66.58,66.44,66.56,30236.0,59.859,59.9852,59.859,59.9671,30236.0
2021-10-25 13:10:00,66.55,66.59,66.52,66.57,32923.0,59.9581,59.9942,59.9311,59.9761,32923.0
2021-10-25 13:20:00,66.57,66.57,66.5,66.57,15933.0,59.9761,59.9761,59.9131,59.9761,15933.0
2021-10-25 13:30:00,66.58,66.59,66.48,66.51,17982.0,59.9852,59.9942,59.8951,59.9221,17982.0
2021-10-25 13:40:00,66.51,66.54,66.51,66.52,25595.0,59.9221,59.9491,59.9221,59.9311,25595.0
2021-10-25 13:50:00,66.52,66.67,66.51,66.62,31431.0,59.9311,60.0662,59.9221,60.0212,31431.0
2021-10-25 14:00:00,66.61,66.7,66.58,66.62,43374.0,60.0122,60.0933,59.9852,60.0212,43374.0
2021-10-25 14:10:00,66.62,66.62,66.52,66.55,24479.0,60.0212,60.0212,59.9311,59.9581,24479.0
2021-10-25 14:20:00,66.55,66.65,66.54,66.65,41024.0,59.9581,60.0482,59.9491,60.0482,41024.0
2021-10-25 14:30:00,66.65,66.67,66.54,66.55,34744.0,60.0482,60.0662,59.9491,59.9581,34744.0
2021-10-25 14:40:00,66.55,66.68,66.54,66.63,34080.0,59.9581,60.0752,59.9491,60.0302,34080.0
2021-10-25 14:50:00,66.63,66.74,66.63,66.7,28783.0,60.0302,60.1293,60.0302,60.0933,28783.0
2021-10-25 15:00:00,66.7,66.76,66.65,66.72,33298.0,60.0933,60.1473,60.0482,60.1113,33298.0
2021-10-25 15:10:00,66.71,66.72,66.68,66.69,91761.0,60.1023,60.1113,60.0752,60.0843,91761.0
2021-10-25 15:20:00,66.68,66.69,66.52,66.55,62313.0,60.0752,60.0843,59.9311,59.9581,62313.0
2021-10-25 15:30:00,66.54,66.75,66.53,66.72,76236.0,59.9491,60.1383,59.9401,60.1113,76236.0
2021-10-25 15:40:00,66.72,66.72,66.54,66.56,90612.0,60.1113,60.1113,59.9491,59.9671,90612.0
2021-10-25 15:50:00,66.55,66.68,66.49,66.67,206199.0,59.9581,60.0752,59.9041,60.0662,206199.0
2021-10-26 09:30:00,66.65,66.65,65.35,65.67,197637.0,60.0482,60.0482,58.877,59.1653,197637.0
2021-10-26 09:40:00,65.67,66.17,65.57,66.11,114635.0,59.1653,59.6158,59.0752,59.5617,114635.0
2021-10-26 09:50:00,66.13,66.4,65.99,66.21,87169.0,59.5797,59.823,59.4536,59.6518,87169.0
2021-10-26 10:00:00,66.18,66.61,66.16,66.6,45165.0,59.6248,60.0122,59.6068,60.0032,45165.0
2021-10-26 10:10:00,66.61,66.78,66.46,66.46,55032.0,60.0122,60.1653,59.877,59.877,55032.0
2021-10-26 10:20:00,66.46,66.55,66.3,66.38,59430.0,59.877,59.9581,59.7329,59.805,59430.0
2021-10-26 10:30:00,66.38,66.51,66.32,66.32,77434.0,59.805,59.9221,59.7509,59.7509,77434.0
2021-10-26 10:40:00,66.31,66.48,66.3,66.42,32018.0,59.7419,59.8951,59.7329,59.841,32018.0
2021-10-26 10:50:00,66.41,66.57,66.34,66.57,53643.0,59.832,59.9761,59.7689,59.9761,53643.0
2021-10-26 11:00:00,66.6,66.62,66.39,66.42,41935.0,60.0032,60.0212,59.814,59.841,41935.0
2021-10-26 11:10:00,66.45,66.55,66.43,66.48,27834.0,59.868,59.9581,59.85,59.8951,27834.0
2021-10-26 11:20:00,66.47,66.55,66.45,66.5,32826.0,59.886,59.9581,59.868,59.9131,32826.0
2021-10-26 11:30:00,66.51,66.57,66.46,66.55,34220.0,59.9221,59.9761,59.877,59.9581,34220.0
2021-10-26 11:40:00,66.55,66.66,66.51,66.51,30434.0,59.9581,60.0572,59.9221,59.9221,30434.0
2021-10-26 11:50:00,66.52,66.53,66.37,66.38,36062.0,59.9311,59.9401,59.796,59.805,36062.0
2021-10-26 12:00:00,66.38,66.4,66.31,66.32,26932.0,59.805,59.823,59.7419,59.7509,26932.0
2021-10-26 12:10:00,66.33,66.41,66.32,66.39,46887.0,59.7599,59.832,59.7509,59.814,46887.0
2021-10-26 12:20:00,66.39,66.39,66.3,66.32,38816.0,59.814,59.814,59.7329,59.7509,38816.0
2021-10-26 12:30:00,66.3,66.3,66.07,66.09,38126.0,59.7329,59.7329,59.5257,59.5437,38126.0
2021-10-26 12:40:00,66.09,66.11,65.94,65.95,33893.0,59.5437,59.5617,59.4085,59.4176,33893.0
2021-10-26 12:50:00,65.95,65.95,65.75,65.81,53132.0,59.4176,59.4176,59.2374,59.2914,53132.0
2021-10-26 13:00:00,65.8,65.81,65.68,65.73,41271.0,59.2824,59.2914,59.1743,59.2193,41271.0
2021-10-26 13:10:00,65.72,65.74,65.63,65.65,33889.0,59.2103,59.2284,59.1292,59.1473,33889.0
2021-10-26 13:20:00,65.65,65.65,65.41,65.42,39639.0,59.1473,59.1473,58.931,58.9401,39639.0
2021-10-26 13:30:00,65.42,65.43,65.22,65.3,35315.0,58.9401,58.9491,58.7599,58.8319,35315.0
2021-10-26 13:40:00,65.3,65.55,65.26,65.52,38669.0,58.8319,59.0572,58.7959,59.0301,38669.0
2021-10-26 13:50:00,65.49,65.57,65.47,65.51,28209.0,59.0031,59.0752,58.9851,59.0211,28209.0
2021-10-26 14:00:00,65.51,65.56,65.48,65.52,40549.0,59.0211,59.0662,58.9941,59.0301,40549.0
2021-10-26 14:10:00,65.51,65.55,65.45,65.55,41140.0,59.0211,59.0572,58.9671,59.0572,41140.0
2021-10-26 14:20:00,65.52,65.52,65.25,65.31,34448.0,59.0301,59.0301,58.7869,58.8409,34448.0
2021-10-26 14:30:00,65.31,65.41,65.31,65.34,41208.0,58.8409,58.931,58.8409,58.868,41208.0
2021-10-26 14:40:00,65.35,65.52,65.35,65.48,48419.0,58.877,59.0301,58.877,58.9941,48419.0
2021-10-26 14:50:00,65.49,65.57,65.48,65.56,23912.0,59.0031,59.0752,58.9941,59.0662,23912.0
2021-10-26 15:00:00,65.56,65.71,65.54,65.54,42613.0,59.0662,59.2013,59.0482,59.0482,42613.0
2021-10-26 15:10:00,65.56,65.58,65.5,65.52,36601.0,59.0662,59.0842,59.0121,59.0301,36601.0
2021-10-26 15:20:00,65.53,65.56,65.43,65.46,43994.0,59.0392,59.0662,58.9491,58.9761,43994.0
2021-10-26 15:30:00,65.46,65.57,65.41,65.54,76448.0,58.9761,59.0752,58.931,59.0482,76448.0
2021-10-26 15:40:00,65.54,65.65,65.52,65.55,120816.0,59.0482,59.1473,59.0301,59.0572,120816.0
2021-10-26 15:50:00,65.55,65.55,65.33,65.36,280822.0,59.0572,59.0572,58.859,58.886,280822.0
2021-10-27 09:30:00,65.79,65.79,65.02,65.26,103988.0,59.2734,59.2734,58.5797,58.7959,103988.0
2021-10-27 09:40:00,65.26,65.92,65.25,65.83,60760.0,58.7959,59.3905,58.7869,59.3094,60760.0
2021-10-27 09:50:00,65.81,65.95,65.73,65.79,45967.0,59.2914,59.4176,59.2193,59.2734,45967.0
2021-10-27 10:00:00,65.79,65.99,65.74,65.84,35715.0,59.2734,59.4536,59.2284,59.3184,35715.0
2021-10-27 10:10:00,65.84,66.09,65.77,66.0,37097.0,59.3184,59.5437,59.2554,59.4626,37097.0
2021-10-27 10:20:00,65.95,66.06,65.59,65.67,36143.0,59.4176,59.5167,59.0932,59.1653,36143.0
2021-10-27 10:30:00,65.7,65.79,65.55,65.55,22598.0,59.1923,59.2734,59.0572,59.0572,22598.0
2021-10-27 10:40:00,65.55,65.7,65.55,65.66,46396.0,59.0572,59.1923,59.0572,59.1563,46396.0
2021-10-27 10:50:00,65.66,65.73,65.36,65.39,58554.0,59.1563,59.2193,58.886,58.913,58554.0
2021-10-27 11:00:00,65.4,65.47,65.29,65.33,34790.0,58.922,58.9851,58.8229,58.859,34790.0
2021-10-27 11:10:00,65.35,65.37,65.23,65.23,14745.0,58.877,58.895,58.7689,58.7689,14745.0
2021-10-27 11:20:00,65.24,65.25,65.14,65.2,23322.0,58.7779,58.7869,58.6878,58.7418,23322.0
2021-10-27 11:30:00,65.16,65.35,65.15,65.3,20234.0,58.7058,58.877,58.6968,58.8319,20234.0
2021-10-27 11:40:00,65.31,65.4,65.21,65.21,18073.0,58.8409,58.922,58.7509,58.7509,18073.0
2021-10-27 11:50:00,65.21,65.31,65.17,65.19,17945.0,58.7509,58.8409,58.7148,58.7328,17945.0
2021-10-27 12:00:00,65.19,65.19,65.08,65.16,20897.0,58.7328,58.7328,58.6337,58.7058,20897.0
2021-10-27 12:10:00,65.15,65.25,65.13,65.21,20840.0,58.6968,58.7869,58.6788,58.7509,20840.0
2021-10-27 12:20:00,65.23,65.34,65.21,65.26,20705.0,58.7689,58.868,58.7509,58.7959,20705.0
2021-10-27 12:30:00,65.25,65.25,65.05,65.05,28619.0,58.7869,58.7869,58.6067,58.6067,28619.0
2021-10-27 12:40:00,65.04,65.1,64.91,64.92,41972.0,58.5977,58.6517,58.4806,58.4896,41972.0
2021-10-27 12:50:00,64.91,64.96,64.88,64.94,22120.0,58.4806,58.5256,58.4535,58.5076,22120.0
2021-10-27 13:00:00,64.94,64.95,64.78,64.79,48195.0,58.5076,58.5166,58.3634,58.3725,48195.0
2021-10-27 13:10:00,64.79,64.83,64.73,64.79,20838.0,58.3725,58.4085,58.3184,58.3725,20838.0
2021-10-27 13:20:00,64.79,64.83,64.75,64.75,17246.0,58.3725,58.4085,58.3364,58.3364,17246.0
2021-10-27 13:30:00,64.74,64.87,64.74,64.85,21152.0,58.3274,58.4445,58.3274,58.4265,21152.0
2021-10-27 13:40:00,64.85,64.9,64.81,64.86,18916.0,58.4265,58.4716,58.3905,58.4355,18916.0
2021-10-27 13:50:00,64.86,64.9,64.82,64.85,14074.0,58.4355,58.4716,58.3995,58.4265,14074.0
2021-10-27 14:00:00,64.86,64.92,64.86,64.87,21657.0,58.4355,58.4896,58.4355,58.4445,21657.0
2021-10-27 14:10:00,64.87,64.96,64.87,64.88,27187.0,58.4445,58.5256,58.4445,58.4535,27187.0
2021-10-27 14:20:00,64.88,64.95,64.81,64.86,30191.0,58.4535,58.5166,58.3905,58.4355,30191.0
2021-10-27 14:30:00,64.87,64.95,64.86,64.91,27307.0,58.4445,58.5166,58.4355,58.4806,27307.0
2021-10-27 14:40:00,64.91,64.92,64.83,64.83,40559.0,58.4806,58.4896,58.4085,58.4085,40559.0
2021-10-27 14:50:00,64.83,64.83,64.67,64.71,28111.0,58.4085,58.4085,58.2643,58.3004,28111.0
2021-10-27 15:00:00,64.71,64.72,64.64,64.66,37910.0,58.3004,58.3094,58.2373,58.2553,37910.0
2021-10-27 15:10:00,64.66,64.66,64.52,64.53,36148.0,58.2553,58.2553,58.1292,58.1382,36148.0
2021-10-27 15:20:00,64.51,64.56,64.45,64.51,51304.0,58.1202,58.1652,58.0661,58.1202,51304.0
2021-10-27 15:30:00,64.51,64.54,64.42,64.51,74250.0,58.1202,58.1472,58.0391,58.1202,74250.0
2021-10-27 15:40:00,64.52,64.57,64.46,64.51,89612.0,58.1292,58.1742,58.0751,58.1202,89612.0
2021-10-27 15:50:00,64.51,64.56,64.44,64.53,236843.0,58.1202,58.1652,58.0571,58.1382,236843.0
2021-10-28 09:30:00,64.6,65.0,64.56,64.79,71048.0,58.2013,58.5617,58.1652,58.3725,71048.0
2021-10-28 09:40:00,64.78,65.15,64.63,64.92,38697.0,58.3634,58.6968,58.2283,58.4896,38697.0
2021-10-28 09:50:00,64.95,64.98,64.73,64.91,34923.0,58.5166,58.5436,58.3184,58.4806,34923.0
2021-10-28 10:00:00,64.89,65.02,64.79,64.79,38249.0,58.4625,58.5797,58.3725,58.3725,38249.0
2021-10-28 10:10:00,64.81,64.88,64.7,64.76,23370.0,58.3905,58.4535,58.2914,58.3454,23370.0
2021-10-28 10:20:00,64.7,64.94,64.69,64.91,20018.0,58.2914,58.5076,58.2824,58.4806,20018.0
2021-10-28 10:30:00,64.91,64.91,64.75,64.77,33982.0,58.4806,58.4806,58.3364,58.3544,33982.0
2021-10-28 10:40:00,64.77,64.84,64.74,64.76,20353.0,58.3544,58.4175,58.3274,58.3454,20353.0
2021-10-28 10:50:00,64.75,64.77,64.66,64.75,26055.0,58.3364,58.3544,58.2553,58.3364,26055.0
2021-10-28 11:00:00,64.76,64.86,64.61,64.8,49494.0,58.3454,58.4355,58.2103,58.3815,49494.0
2021-10-28 11:10:00,64.81,64.92,64.58,64.62,43363.0,58.3905,58.4896,58.1833,58.2193,43363.0
2021-10-28 11:20:00,64.63,64.66,64.43,64.48,69379.0,58.2283,58.2553,58.0481,58.0932,69379.0
2021-10-28 11:30:00,64.48,64.6,64.45,64.52,43236.0,58.0932,58.2013,58.0661,58.1292,43236.0
2021-10-28 11:40:00,64.52,64.55,64.31,64.36,104854.0,58.1292,58.1562,57.94,57.985,104854.0
2021-10-28 11:50:00,64.36,64.36,64.18,64.2,171721.0,57.985,57.985,57.8229,57.8409,171721.0
2021-10-28 12:00:00,64.2,64.32,64.18,64.23,137401.0,57.8409,57.949,57.8229,57.8679,137401.0
2021-10-28 12:10:00,64.22,64.29,64.18,64.19,98919.0,57.8589,57.922,57.8229,57.8319,98919.0
2021-10-28 12:20:00,64.19,64.24,64.12,64.16,36926.0,57.8319,57.8769,57.7688,57.8049,36926.0
2021-10-28 12:30:00,64.17,64.21,64.1,64.18,17118.0,57.8139,57.8499,57.7508,57.8229,17118.0
2021-10-28 12:40:00,64.18,64.27,64.1,64.23,53795.0,57.8229,57.904,57.7508,57.8679,53795.0
2021-10-28 12:50:00,64.23,64.25,64.08,64.08,23730.0,57.8679,57.8859,57.7328,57.7328,23730.0
2021-10-28 13:00:00,64.1,64.16,64.1,64.13,16958.0,57.7508,57.8049,57.7508,57.7778,16958.0
2021-10-28 13:10:00,64.13,64.41,64.12,64.35,75997.0,57.7778,58.0301,57.7688,57.976,75997.0
2021-10-28 13:20:00,64.35,64.42,64.3,64.42,23784.0,57.976,58.0391,57.931,58.0391,23784.0
2021-10-28 13:30:00,64.43,64.51,64.41,64.5,23056.0,58.0481,58.1202,58.0301,58.1112,23056.0
2021-10-28 13:40:00,64.51,64.62,64.5,64.58,22918.0,58.1202,58.2193,58.1112,58.1833,22918.0
2021-10-28 13:50:00,64.57,64.61,64.52,64.52,19884.0,58.1742,58.2103,58.1292,58.1292,19884.0
2021-10-28 14:00:00,64.53,64.58,64.51,64.53,17764.0,58.1382,58.1833,58.1202,58.1382,17764.0
2021-10-28 14:10:00,64.53,64.54,64.48,64.5,25305.0,58.1382,58.1472,58.0932,58.1112,25305.0
2021-10-28 14:20:00,64.52,64.53,64.45,64.48,19303.0,58.1292,58.1382,58.0661,58.0932,19303.0
2021-10-28 14:30:00,64.47,64.55,64.45,64.49,14138.0,58.0841,58.1562,58.0661,58.1022,14138.0
2021-10-28 14:40:00,64.48,64.56,64.42,64.52,34149.0,58.0932,58.1652,58.0391,58.1292,34149.0
2021-10-28 14:50:00,64.51,64.52,64.39,64.43,70211.0,58.1202,58.1292,58.0121,58.0481,70211.0
2021-10-28 15:00:00,64.44,64.49,64.31,64.42,116825.0,58.0571,58.1022,57.94,58.0391,116825.0
2021-10-28 15:10:00,64.41,64.43,64.37,64.41,51895.0,58.0301,58.0481,57.9941,58.0301,51895.0
2021-10-28 15:20:00,64.41,64.43,64.33,64.36,31723.0,58.0301,58.0481,57.958,57.985,31723.0
2021-10-28 15:30:00,64.36,64.45,64.33,64.42,46309.0,57.985,58.0661,57.958,58.0391,46309.0
2021-10-28 15:40:00,64.41,64.56,64.39,64.56,79317.0,58.0301,58.1652,58.0121,58.1652,79317.0
2021-10-28 15:50:00,64.56,64.87,64.56,64.83,237801.0,58.1652,58.4445,58.1652,58.4085,237801.0
2021-10-29 09:30:00,64.71,65.04,64.51,65.03,65475.0,58.3004,58.5977,58.1202,58.5887,65475.0
2021-10-29 09:40:00,65.04,65.14,64.94,65.02,63193.0,58.5977,58.6878,58.5076,58.5797,63193.0
2021-10-29 09:50:00,65.05,65.08,64.81,64.93,31434.0,58.6067,58.6337,58.3905,58.4986,31434.0
2021-10-29 10:00:00,64.98,65.03,64.86,64.91,22690.0,58.5436,58.5887,58.4355,58.4806,22690.0
2021-10-29 10:10:00,64.88,64.88,64.69,64.81,29124.0,58.4535,58.4535,58.2824,58.3905,29124.0
2021-10-29 10:20:00,64.81,64.95,64.7,64.78,22973.0,58.3905,58.5166,58.2914,58.3634,22973.0
2021-10-29 10:30:00,64.8,64.87,64.71,64.85,32228.0,58.3815,58.4445,58.3004,58.4265,32228.0
2021-10-29 10:40:00,64.85,64.85,64.76,64.77,32095.0,58.4265,58.4265,58.3454,58.3544,32095.0
2021-10-29 10:50:00,64.78,64.83,64.67,64.75,34391.0,58.3634,58.4085,58.2643,58.3364,34391.0
2021-10-29 11:00:00,64.78,64.84,64.75,64.78,40536.0,58.3634,58.4175,58.3364,58.3634,40536.0
2021-10-29 11:10:00,64.77,64.81,64.71,64.72,44711.0,58.3544,58.3905,58.3004,58.3094,44711.0
2021-10-29 11:20:00,64.72,64.78,64.72,64.76,15283.0,58.3094,58.3634,58.3094,58.3454,15283.0
2021-10-29 11:30:00,64.76,64.83,64.7,64.7,24420.0,58.3454,58.4085,58.2914,58.2914,24420.0
2021-10-29 11:40:00,64.69,64.69,64.52,64.56,17714.0,58.2824,58.2824,58.1292,58.1652,17714.0
2021-10-29 11:50:00,64.56,64.61,64.51,64.53,33645.0,58.1652,58.2103,58.1202,58.1382,33645.0
2021-10-29 12:00:00,64.53,64.66,64.51,64.6,30071.0,58.1382,58.2553,58.1202,58.2013,30071.0
2021-10-29 12:10:00,64.6,64.68,64.6,64.67,11419.0,58.2013,58.2733,58.2013,58.2643,11419.0
2021-10-29 12:20:00,64.67,64.8,64.65,64.77,14240.0,58.2643,58.3815,58.2463,58.3544,14240.0
2021-10-29 12:30:00,64.78,64.78,64.69,64.75,17778.0,58.3634,58.3634,58.2824,58.3364,17778.0
2021-10-29 12:40:00,64.74,64.75,64.59,64.64,45527.0,58.3274,58.3364,58.1923,58.2373,45527.0
2021-10-29 12:50:00,64.64,64.83,64.6,64.76,28606.0,58.2373,58.4085,58.2013,58.3454,28606.0
2021-10-29 13:00:00,64.75,64.77,64.71,64.77,13918.0,58.3364,58.3544,58.3004,58.3544,13918.0
2021-10-29 13:10:00,64.76,64.77,64.72,64.76,15361.0,58.3454,58.3544,58.3094,58.3454,15361.0
2021-10-29 13:20:00,64.75,64.76,64.71,64.72,22966.0,58.3364,58.3454,58.3004,58.3094,22966.0
2021-10-29 13:30:00,64.72,64.79,64.69,64.76,12948.0,58.3094,58.3725,58.2824,58.3454,12948.0
2021-10-29 13:40:00,64.76,64.81,64.74,64.77,21557.0,58.3454,58.3905,58.3274,58.3544,21557.0
2021-10-29 13:50:00,64.77,64.8,64.72,64.77,12711.0,58.3544,58.3815,58.3094,58.3544,12711.0
2021-10-29 14:00:00,64.78,64.78,64.68,64.7,15919.0,58.3634,58.3634,58.2733,58.2914,15919.0
2021-10-29 14:10:00,64.7,64.71,64.56,64.58,20821.0,58.2914,58.3004,58.1652,58.1833,20821.0
2021-10-29 14:20:00,64.57,64.57,64.44,64.45,29013.0,58.1742,58.1742,58.0571,58.0661,29013.0
2021-10-29 14:30:00,64.45,64.55,64.43,64.51,17837.0,58.0661,58.1562,58.0481,58.1202,17837.0
2021-10-29 14:40:00,64.52,64.56,64.51,64.55,18574.0,58.1292,58.1652,58.1202,58.1562,18574.0
2021-10-29 14:50:00,64.54,64.55,64.5,64.53,27281.0,58.1472,58.1562,58.1112,58.1382,27281.0
2021-10-29 15:00:00,64.54,64.56,64.5,64.51,19444.0,58.1472,58.1652,58.1112,58.1202,19444.0
2021-10-29 15:10:00,64.5,64.5,64.3,64.37,29273.0,58.1112,58.1112,57.931,57.9941,29273.0
2021-10-29 15:20:00,64.35,64.38,64.26,64.28,26623.0,57.976,58.0031,57.8949,57.913,26623.0
2021-10-29 15:30:00,64.28,64.4,64.28,64.35,41199.0,57.913,58.0211,57.913,57.976,41199.0
2021-10-29 15:40:00,64.35,64.4,64.26,64.26,81308.0,57.976,58.0211,57.8949,57.8949,81308.0
2021-10-29 15:50:00,64.28,64.32,64.19,64.24,262307.0,57.913,57.949,57.8319,57.8769,262307.0
2021-11-01 09:30:00,64.51,64.62,64.02,64.31,80287.0,58.1202,58.2193,57.6787,57.94,80287.0
2021-11-01 09:40:00,64.34,64.37,64.16,64.27,42872.0,57.967,57.9941,57.8049,57.904,42872.0
2021-11-01 09:50:00,64.24,64.24,64.03,64.11,50943.0,57.8769,57.8769,57.6877,57.7598,50943.0
2021-11-01 10:00:00,64.08,64.15,63.93,64.08,66683.0,57.7328,57.7958,57.5976,57.7328,66683.0
2021-11-01 10:10:00,64.06,64.07,63.91,64.01,66479.0,57.7148,57.7238,57.5796,57.6697,66479.0
2021-11-01 10:20:00,64.0,64.04,63.89,63.93,42547.0,57.6607,57.6967,57.5616,57.5976,42547.0
2021-11-01 10:30:00,63.94,64.06,63.93,63.97,49855.0,57.6066,57.7148,57.5976,57.6337,49855.0
2021-11-01 10:40:00,63.95,64.04,63.92,63.98,34543.0,57.6157,57.6967,57.5886,57.6427,34543.0
2021-11-01 10:50:00,63.98,64.06,63.92,63.99,40468.0,57.6427,57.7148,57.5886,57.6517,40468.0
2021-11-01 11:00:00,64.0,64.15,64.0,64.14,29101.0,57.6607,57.7958,57.6607,57.7868,29101.0
2021-11-01 11:10:00,64.15,64.21,64.13,64.2,27002.0,57.7958,57.8499,57.7778,57.8409,27002.0
2021-11-01 11:20:00,64.21,64.27,64.2,64.23,24623.0,57.8499,57.904,57.8409,57.8679,24623.0
2021-11-01 11:30:00,64.25,64.31,64.08,64.08,57839.0,57.8859,57.94,57.7328,57.7328,57839.0
2021-11-01 11:40:00,64.07,64.09,63.72,63.74,85572.0,57.7238,57.7418,57.4084,57.4265,85572.0
2021-11-01 11:50:00,63.74,63.77,63.69,63.75,63186.0,57.4265,57.4535,57.3814,57.4355,63186.0
2021-11-01 12:00:00,63.75,63.86,63.73,63.75,65174.0,57.4355,57.5346,57.4174,57.4355,65174.0
2021-11-01 12:10:00,63.75,63.84,63.71,63.78,31887.0,57.4355,57.5166,57.3994,57.4625,31887.0
2021-11-01 12:20:00,63.79,63.88,63.78,63.81,20748.0,57.4715,57.5526,57.4625,57.4895,20748.0
2021-11-01 12:30:00,63.81,63.82,63.77,63.82,18994.0,57.4895,57.4985,57.4535,57.4985,18994.0
2021-11-01 12:40:00,63.82,63.97,63.81,63.81,34064.0,57.4985,57.6337,57.4895,57.4895,34064.0
2021-11-01 12:50:00,63.8,63.89,63.8,63.89,31494.0,57.4805,57.5616,57.4805,57.5616,31494.0
2021-11-01 13:00:00,63.89,63.9,63.8,63.83,18495.0,57.5616,57.5706,57.4805,57.5075,18495.0
2021-11-01 13:10:00,63.83,63.84,63.77,63.78,19393.0,57.5075,57.5166,57.4535,57.4625,19393.0
2021-11-01 13:20:00,63.78,63.8,63.71,63.78,30426.0,57.4625,57.4805,57.3994,57.4625,30426.0
2021-11-01 13:30:00,63.78,63.8,63.71,63.8,21557.0,57.4625,57.4805,57.3994,57.4805,21557.0
2021-11-01 13:40:00,63.79,63.79,63.72,63.79,18899.0,57.4715,57.4715,57.4084,57.4715,18899.0
2021-11-01 13:50:00,63.79,63.82,63.75,63.76,26605.0,57.4715,57.4985,57.4355,57.4445,26605.0
2021-11-01 14:00:00,63.77,63.78,63.65,63.71,61571.0,57.4535,57.4625,57.3454,57.3994,61571.0
2021-11-01 14:10:00,63.71,63.71,63.62,63.64,49677.0,57.3994,57.3994,57.3183,57.3364,49677.0
2021-11-01 14:20:00,63.65,63.65,63.45,63.64,94856.0,57.3454,57.3454,57.1652,57.3364,94856.0
2021-11-01 14:30:00,63.65,63.72,63.62,63.67,21901.0,57.3454,57.4084,57.3183,57.3634,21901.0
2021-11-01 14:40:00,63.67,63.7,63.63,63.69,21863.0,57.3634,57.3904,57.3274,57.3814,21863.0
2021-11-01 14:50:00,63.7,63.82,63.69,63.8,34286.0,57.3904,57.4985,57.3814,57.4805,34286.0
2021-11-01 15:00:00,63.8,63.86,63.78,63.85,19787.0,57.4805,57.5346,57.4625,57.5256,19787.0
2021-11-01 15:10:00,63.86,63.91,63.77,63.77,42264.0,57.5346,57.5796,57.4535,57.4535,42264.0
2021-11-01 15:20:00,63.76,63.77,63.6,63.68,47008.0,57.4445,57.4535,57.3003,57.3724,47008.0
2021-11-01 15:30:00,63.69,63.72,63.65,63.69,46925.0,57.3814,57.4084,57.3454,57.3814,46925.0
2021-11-01 15:40:00,63.7,63.72,63.64,63.69,75096.0,57.3904,57.4084,57.3364,57.3814,75096.0
2021-11-01 15:50:00,63.69,63.73,63.59,63.61,271919.0,57.3814,57.4174,57.2913,57.3093,271919.0
2021-11-02 09:30:00,63.62,63.68,63.34,63.51,104360.0,57.3183,57.3724,57.0661,57.2192,104360.0
2021-11-02 09:40:00,63.51,63.54,63.21,63.28,40642.0,57.2192,57.2463,56.949,57.012,40642.0
2021-11-02 09:50:00,63.28,63.48,63.26,63.34,34275.0,57.012,57.1922,56.994,57.0661,34275.0
2021-11-02 10:00:00,63.35,63.64,63.28,63.64,50186.0,57.0751,57.3364,57.012,57.3364,50186.0
2021-11-02 10:10:00,63.64,63.65,63.54,63.56,41644.0,57.3364,57.3454,57.2463,57.2643,41644.0
2021-11-02 10:20:00,63.58,63.61,63.37,63.44,34829.0,57.2823,57.3093,57.0931,57.1562,34829.0
2021-11-02 10:30:00,63.43,63.44,63.33,63.42,29160.0,57.1472,57.1562,57.0571,57.1382,29160.0
2021-11-02 10:40:00,63.4,63.43,63.16,63.2,74687.0,57.1201,57.1472,56.9039,56.9399,74687.0
2021-11-02 10:50:00,63.22,63.35,63.17,63.32,23980.0,56.958,57.0751,56.9129,57.0481,23980.0
2021-11-02 11:00:00,63.33,63.51,63.3,63.3,30706.0,57.0571,57.2192,57.03,57.03,30706.0
2021-11-02 11:10:00,63.28,63.33,63.19,63.19,24565.0,57.012,57.0571,56.9309,56.9309,24565.0
2021-11-02 11:20:00,63.19,63.38,63.15,63.33,60355.0,56.9309,57.1021,56.8949,57.0571,60355.0
2021-11-02 11:30:00,63.31,63.46,63.29,63.45,32392.0,57.039,57.1742,57.021,57.1652,32392.0
2021-11-02 11:40:00,63.46,63.46,63.31,63.32,26427.0,57.1742,57.1742,57.039,57.0481,26427.0
2021-11-02 11:50:00,63.32,63.32,63.18,63.2,35393.0,57.0481,57.0481,56.9219,56.9399,35393.0
2021-11-02 12:00:00,63.2,63.24,63.14,63.19,22941.0,56.9399,56.976,56.8859,56.9309,22941.0
2021-11-02 12:10:00,63.19,63.35,63.19,63.35,26340.0,56.9309,57.0751,56.9309,57.0751,26340.0
2021-11-02 12:20:00,63.35,63.36,63.19,63.2,27327.0,57.0751,57.0841,56.9309,56.9399,27327.0
2021-11-02 12:30:00,63.2,63.35,63.2,63.35,19170.0,56.9399,57.0751,56.9399,57.0751,19170.0
2021-11-02 12:40:00,63.35,63.49,63.32,63.48,19418.0,57.0751,57.2012,57.0481,57.1922,19418.0
2021-11-02 12:50:00,63.5,63.6,63.49,63.57,21833.0,57.2102,57.3003,57.2012,57.2733,21833.0
2021-11-02 13:00:00,63.57,63.62,63.53,63.54,48429.0,57.2733,57.3183,57.2373,57.2463,48429.0
2021-11-02 13:10:00,63.56,63.56,63.44,63.52,27103.0,57.2643,57.2643,57.1562,57.2282,27103.0
2021-11-02 13:20:00,63.52,63.52,63.45,63.46,16818.0,57.2282,57.2282,57.1652,57.1742,16818.0
2021-11-02 13:30:00,63.45,63.53,63.42,63.46,24933.0,57.1652,57.2373,57.1382,57.1742,24933.0
2021-11-02 13:40:00,63.45,63.53,63.42,63.52,16168.0,57.1652,57.2373,57.1382,57.2282,16168.0
2021-11-02 13:50:00,63.52,63.58,63.51,63.55,16651.0,57.2282,57.2823,57.2192,57.2553,16651.0
2021-11-02 14:00:00,63.56,63.6,63.55,63.59,19080.0,57.2643,57.3003,57.2553,57.2913,19080.0
2021-11-02 14:10:00,63.58,63.64,63.54,63.58,24876.0,57.2823,57.3364,57.2463,57.2823,24876.0
2021-11-02 14:20:00,63.59,63.64,63.51,63.55,44862.0,57.2913,57.3364,57.2192,57.2553,44862.0
2021-11-02 14:30:00,63.54,63.57,63.4,63.47,90637.0,57.2463,57.2733,57.1201,57.1832,90637.0
2021-11-02 14:40:00,63.47,63.57,63.45,63.46,45755.0,57.1832,57.2733,57.1652,57.1742,45755.0
2021-11-02 14:50:00,63.45,63.5,63.4,63.47,40518.0,57.1652,57.2102,57.1201,57.1832,40518.0
2021-11-02 15:00:00,63.46,63.54,63.45,63.52,30946.0,57.1742,57.2463,57.1652,57.2282,30946.0
2021-11-02 15:10:00,63.51,63.53,63.47,63.49,25043.0,57.2192,57.2373,57.1832,57.2012,25043.0
2021-11-02 15:20:00,63.49,63.49,63.4,63.49,37050.0,57.2012,57.2012,57.1201,57.2012,37050.0
2021-11-02 15:30:00,63.49,63.53,63.43,63.49,34570.0,57.2012,57.2373,57.1472,57.2012,34570.0
2021-11-02 15:40:00,63.49,63.51,63.4,63.41,60659.0,57.2012,57.2192,57.1201,57.1291,60659.0
2021-11-02 15:50:00,63.41,63.42,63.33,63.38,255327.0,57.1291,57.1382,57.0571,57.1021,255327.0
2021-11-03 09:30:00,63.0,63.24,62.58,62.95,135615.0,56.7598,56.976,56.3814,56.7147,135615.0
2021-11-03 09:40:00,62.95,63.35,62.95,63.24,50751.0,56.7147,57.0751,56.7147,56.976,50751.0
2021-11-03 09:50:00,63.24,63.82,63.2,63.82,77773.0,56.976,57.4985,56.9399,57.4985,77773.0
2021-11-03 10:00:00,63.83,64.09,63.79,64.09,53779.0,57.5075,57.7418,57.4715,57.7418,53779.0
2021-11-03 10:10:00,64.06,64.21,63.94,64.12,35434.0,57.7148,57.8499,57.6066,57.7688,35434.0
2021-11-03 10:20:00,64.11,64.19,64.04,64.09,34487.0,57.7598,57.8319,57.6967,57.7418,34487.0
2021-11-03 10:30:00,64.07,64.22,64.04,64.17,35610.0,57.7238,57.8589,57.6967,57.8139,35610.0
2021-11-03 10:40:00,64.16,64.17,64.02,64.12,35315.0,57.8049,57.8139,57.6787,57.7688,35315.0
2021-11-03 10:50:00,64.12,64.3,64.06,64.2,50083.0,57.7688,57.931,57.7148,57.8409,50083.0
2021-11-03 11:00:00,64.17,64.3,64.13,64.28,61179.0,57.8139,57.931,57.7778,57.913,61179.0
2021-11-03 11:10:00,64.29,64.38,64.23,64.37,44086.0,57.922,58.0031,57.8679,57.9941,44086.0
2021-11-03 11:20:00,64.37,64.5,64.36,64.48,41655.0,57.9941,58.1112,57.985,58.0932,41655.0
2021-11-03 11:30:00,64.47,64.47,64.31,64.37,48026.0,58.0841,58.0841,57.94,57.9941,48026.0
2021-11-03 11:40:00,64.36,64.42,64.34,64.4,26710.0,57.985,58.0391,57.967,58.0211,26710.0
2021-11-03 11:50:00,64.39,64.48,64.36,64.44,24696.0,58.0121,58.0932,57.985,58.0571,24696.0
2021-11-03 12:00:00,64.43,64.5,64.43,64.49,16316.0,58.0481,58.1112,58.0481,58.1022,16316.0
2021-11-03 12:10:00,64.48,64.5,64.37,64.37,27503.0,58.0932,58.1112,57.9941,57.9941,27503.0
2021-11-03 12:20:00,64.38,64.38,64.23,64.26,23104.0,58.0031,58.0031,57.8679,57.8949,23104.0
2021-11-03 12:30:00,64.26,64.42,64.19,64.38,49701.0,57.8949,58.0391,57.8319,58.0031,49701.0
2021-11-03 12:40:00,64.38,64.38,64.23,64.23,22982.0,58.0031,58.0031,57.8679,57.8679,22982.0
2021-11-03 12:50:00,64.23,64.24,64.17,64.22,23435.0,57.8679,57.8769,57.8139,57.8589,23435.0
2021-11-03 13:00:00,64.21,64.25,64.17,64.25,26235.0,57.8499,57.8859,57.8139,57.8859,26235.0
2021-11-03 13:10:00,64.24,64.27,64.21,64.25,21704.0,57.8769,57.904,57.8499,57.8859,21704.0
2021-11-03 13:20:00,64.25,64.32,64.15,64.22,33326.0,57.8859,57.949,57.7958,57.8589,33326.0
2021-11-03 13:30:00,64.22,64.35,64.22,64.26,62764.0,57.8589,57.976,57.8589,57.8949,62764.0
2021-11-03 13:40:00,64.26,64.29,64.15,64.17,26823.0,57.8949,57.922,57.7958,57.8139,26823.0
2021-11-03 13:50:00,64.17,64.28,64.14,64.25,23772.0,57.8139,57.913,57.7868,57.8859,23772.0
2021-11-03 14:00:00,64.3,64.46,64.29,64.44,27584.0,57.931,58.0751,57.922,58.0571,27584.0
2021-11-03 14:10:00,64.43,64.6,64.38,64.6,34045.0,58.0481,58.2013,58.0031,58.2013,34045.0
2021-11-03 14:20:00,64.6,64.64,64.52,64.61,35686.0,58.2013,58.2373,58.1292,58.2103,35686.0
2021-11-03 14:30:00,64.61,64.66,64.52,64.63,28622.0,58.2103,58.2553,58.1292,58.2283,28622.0
2021-11-03 14:40:00,64.64,64.68,64.56,64.68,37862.0,58.2373,58.2733,58.1652,58.2733,37862.0
2021-11-03 14:50:00,64.65,64.78,64.63,64.71,31603.0,58.2463,58.3634,58.2283,58.3004,31603.0
2021-11-03 15:00:00,64.7,64.7,64.59,64.65,26907.0,58.2914,58.2914,58.1923,58.2463,26907.0
2021-11-03 15:10:00,64.64,64.68,64.59,64.59,28615.0,58.2373,58.2733,58.1923,58.1923,28615.0
2021-11-03 15:20:00,64.59,64.62,64.51,64.56,33104.0,58.1923,58.2193,58.1202,58.1652,33104.0
2021-11-03 15:30:00,64.55,64.78,64.5,64.76,95326.0,58.1562,58.3634,58.1112,58.3454,95326.0
2021-11-03 15:40:00,64.75,64.87,64.7,64.83,162763.0,58.3364,58.4445,58.2914,58.4085,162763.0
2021-11-03 15:50:00,64.84,64.91,64.75,64.9,372821.0,58.4175,58.4806,58.3364,58.4716,372821.0
2021-11-04 09:30:00,64.94,65.15,64.68,65.0,103488.0,58.5076,58.6968,58.2733,58.5617,103488.0
2021-11-04 09:40:00,65.05,65.19,64.75,64.81,28387.0,58.6067,58.7328,58.3364,58.3905,28387.0
2021-11-04 09:50:00,64.8,65.08,64.8,65.04,18792.0,58.3815,58.6337,58.3815,58.5977,18792.0
2021-11-04 10:00:00,65.03,65.14,64.92,65.03,17920.0,58.5887,58.6878,58.4896,58.5887,17920.0
2021-11-04 10:10:00,65.01,65.16,64.8,64.82,27500.0,58.5707,58.7058,58.3815,58.3995,27500.0
2021-11-04 10:20:00,64.85,64.87,64.67,64.7,17331.0,58.4265,58.4445,58.2643,58.2914,17331.0
2021-11-04 10:30:00,64.71,64.89,64.71,64.84,40157.0,58.3004,58.4625,58.3004,58.4175,40157.0
2021-11-04 10:40:00,64.85,64.9,64.75,64.83,39233.0,58.4265,58.4716,58.3364,58.4085,39233.0
2021-11-04 10:50:00,64.81,64.82,64.51,64.54,20480.0,58.3905,58.3995,58.1202,58.1472,20480.0
2021-11-04 11:00:00,64.52,64.54,64.41,64.48,26619.0,58.1292,58.1472,58.0301,58.0932,26619.0
2021-11-04 11:10:00,64.48,64.56,64.42,64.45,16900.0,58.0932,58.1652,58.0391,58.0661,16900.0
2021-11-04 11:20:00,64.44,64.45,64.29,64.38,36183.0,58.0571,58.0661,57.922,58.0031,36183.0
2021-11-04 11:30:00,64.38,64.43,64.37,64.42,18873.0,58.0031,58.0481,57.9941,58.0391,18873.0
2021-11-04 11:40:00,64.41,64.45,64.3,64.31,12791.0,58.0301,58.0661,57.931,57.94,12791.0
2021-11-04 11:50:00,64.31,64.37,64.24,64.34,19604.0,57.94,57.9941,57.8769,57.967,19604.0
2021-11-04 12:00:00,64.34,64.39,64.29,64.38,19432.0,57.967,58.0121,57.922,58.0031,19432.0
2021-11-04 12:10:00,64.37,64.44,64.28,64.33,22127.0,57.9941,58.0571,57.913,57.958,22127.0
2021-11-04 12:20:00,64.33,64.37,64.31,64.32,13197.0,57.958,57.9941,57.94,57.949,13197.0
2021-11-04 12:30:00,64.32,64.35,64.29,64.3,17583.0,57.949,57.976,57.922,57.931,17583.0
2021-11-04 12:40:00,64.3,64.35,64.27,64.34,18771.0,57.931,57.976,57.904,57.967,18771.0
2021-11-04 12:50:00,64.36,64.38,64.31,64.36,17268.0,57.985,58.0031,57.94,57.985,17268.0
2021-11-04 13:00:00,64.33,64.33,64.23,64.25,16290.0,57.958,57.958,57.8679,57.8859,16290.0
2021-11-04 13:10:00,64.25,64.36,64.25,64.35,14161.0,57.8859,57.985,57.8859,57.976,14161.0
2021-11-04 13:20:00,64.35,64.38,64.27,64.31,19892.0,57.976,58.0031,57.904,57.94,19892.0
2021-11-04 13:30:00,64.31,64.37,64.25,64.29,15605.0,57.94,57.9941,57.8859,57.922,15605.0
2021-11-04 13:40:00,64.27,64.37,64.22,64.25,20580.0,57.904,57.9941,57.8589,57.8859,20580.0
2021-11-04 13:50:00,64.26,64.29,64.15,64.18,23414.0,57.8949,57.922,57.7958,57.8229,23414.0
2021-11-04 14:00:00,64.17,64.18,64.07,64.17,23800.0,57.8139,57.8229,57.7238,57.8139,23800.0
2021-11-04 14:10:00,64.16,64.16,64.07,64.11,17714.0,57.8049,57.8049,57.7238,57.7598,17714.0
2021-11-04 14:20:00,64.09,64.13,64.06,64.06,17625.0,57.7418,57.7778,57.7148,57.7148,17625.0
2021-11-04 14:30:00,64.06,64.1,64.04,64.06,19557.0,57.7148,57.7508,57.6967,57.7148,19557.0
2021-11-04 14:40:00,64.06,64.09,64.01,64.03,30802.0,57.7148,57.7418,57.6697,57.6877,30802.0
2021-11-04 14:50:00,64.03,64.06,64.01,64.06,23574.0,57.6877,57.7148,57.6697,57.7148,23574.0
2021-11-04 15:00:00,64.06,64.18,64.02,64.11,44659.0,57.7148,57.8229,57.6787,57.7598,44659.0
2021-11-04 15:10:00,64.09,64.16,64.07,64.11,18277.0,57.7418,57.8049,57.7238,57.7598,18277.0
2021-11-04 15:20:00,64.11,64.15,64.08,64.11,33288.0,57.7598,57.7958,57.7328,57.7598,33288.0
2021-11-04 15:30:00,64.12,64.18,64.07,64.08,42594.0,57.7688,57.8229,57.7238,57.7328,42594.0
2021-11-04 15:40:00,64.08,64.1,64.01,64.02,76208.0,57.7328,57.7508,57.6697,57.6787,76208.0
2021-11-04 15:50:00,64.02,64.24,64.02,64.24,169014.0,57.6787,57.8769,57.6787,57.8769,169014.0
2021-11-05 09:30:00,64.69,64.99,64.58,64.88,103572.0,58.2824,58.5526,58.1833,58.4535,103572.0
2021-11-05 09:40:00,64.9,65.08,64.89,64.96,27948.0,58.4716,58.6337,58.4625,58.5256,27948.0
2021-11-05 09:50:00,64.98,65.01,64.7,64.7,21236.0,58.5436,58.5707,58.2914,58.2914,21236.0
2021-11-05 10:00:00,64.68,64.7,64.4,64.42,31773.0,58.2733,58.2914,58.0211,58.0391,31773.0
2021-11-05 10:10:00,64.38,64.46,64.3,64.37,27578.0,58.0031,58.0751,57.931,57.9941,27578.0
2021-11-05 10:20:00,64.39,64.42,64.24,64.25,18497.0,58.0121,58.0391,57.8769,57.8859,18497.0
2021-11-05 10:30:00,64.24,64.31,64.18,64.19,28679.0,57.8769,57.94,57.8229,57.8319,28679.0
2021-11-05 10:40:00,64.19,64.22,64.06,64.19,39774.0,57.8319,57.8589,57.7148,57.8319,39774.0
2021-11-05 10:50:00,64.2,64.23,64.09,64.13,41847.0,57.8409,57.8679,57.7418,57.7778,41847.0
2021-11-05 11:00:00,64.14,64.33,64.1,64.33,23850.0,57.7868,57.958,57.7508,57.958,23850.0
2021-11-05 11:10:00,64.33,64.33,64.15,64.21,32977.0,57.958,57.958,57.7958,57.8499,32977.0
2021-11-05 11:20:00,64.19,64.2,64.03,64.1,30566.0,57.8319,57.8409,57.6877,57.7508,30566.0
2021-11-05 11:30:00,64.1,64.18,64.04,64.14,55216.0,57.7508,57.8229,57.6967,57.7868,55216.0
2021-11-05 11:40:00,64.13,64.13,64.06,64.09,37119.0,57.7778,57.7778,57.7148,57.7418,37119.0
2021-11-05 11:50:00,64.09,64.1,64.0,64.01,31887.0,57.7418,57.7508,57.6607,57.6697,31887.0
2021-11-05 12:00:00,64.03,64.12,64.01,64.01,17751.0,57.6877,57.7688,57.6697,57.6697,17751.0
2021-11-05 12:10:00,64.01,64.07,63.98,64.03,14208.0,57.6697,57.7238,57.6427,57.6877,14208.0
2021-11-05 12:20:00,64.03,64.06,63.99,64.04,8524.0,57.6877,57.7148,57.6517,57.6967,8524.0
2021-11-05 12:30:00,64.04,64.1,64.03,64.08,24955.0,57.6967,57.7508,57.6877,57.7328,24955.0
2021-11-05 12:40:00,64.08,64.15,64.07,64.11,18234.0,57.7328,57.7958,57.7238,57.7598,18234.0
2021-11-05 12:50:00,64.12,64.16,64.07,64.1,17673.0,57.7688,57.8049,57.7238,57.7508,17673.0
2021-11-05 13:00:00,64.1,64.15,64.03,64.04,10227.0,57.7508,57.7958,57.6877,57.6967,10227.0
2021-11-05 13:10:00,64.03,64.23,64.02,64.23,133240.0,57.6877,57.8679,57.6787,57.8679,133240.0
2021-11-05 13:20:00,64.25,64.32,64.16,64.16,22792.0,57.8859,57.949,57.8049,57.8049,22792.0
2021-11-05 13:30:00,64.18,64.24,64.16,64.17,20133.0,57.8229,57.8769,57.8049,57.8139,20133.0
2021-11-05 13:40:00,64.16,64.21,64.15,64.19,10181.0,57.8049,57.8499,57.7958,57.8319,10181.0
2021-11-05 13:50:00,64.19,64.27,64.18,64.24,11065.0,57.8319,57.904,57.8229,57.8769,11065.0
2021-11-05 14:00:00,64.25,64.29,64.22,64.27,20421.0,57.8859,57.922,57.8589,57.904,20421.0
2021-11-05 14:10:00,64.26,64.29,64.2,64.26,15093.0,57.8949,57.922,57.8409,57.8949,15093.0
2021-11-05 14:20:00,64.26,64.37,64.25,64.37,10480.0,57.8949,57.9941,57.8859,57.9941,10480.0
2021-11-05 14:30:00,64.38,64.38,64.3,64.31,12146.0,58.0031,58.0031,57.931,57.94,12146.0
2021-11-05 14:40:00,64.3,64.33,64.28,64.31,15356.0,57.931,57.958,57.913,57.94,15356.0
2021-11-05 14:50:00,64.31,64.34,64.3,64.32,10156.0,57.94,57.967,57.931,57.949,10156.0
2021-11-05 15:00:00,64.33,64.38,64.25,64.38,13154.0,57.958,58.0031,57.8859,58.0031,13154.0
2021-11-05 15:10:00,64.39,64.44,64.39,64.41,14305.0,58.0121,58.0571,58.0121,58.0301,14305.0
2021-11-05 15:20:00,64.39,64.46,64.34,64.45,18044.0,58.0121,58.0751,57.967,58.0661,18044.0
2021-11-05 15:30:00,64.45,64.57,64.45,64.45,27341.0,58.0661,58.1742,58.0661,58.0661,27341.0
2021-11-05 15:40:00,64.45,64.45,64.34,64.36,39069.0,58.0661,58.0661,57.967,57.985,39069.0
2021-11-05 15:50:00,64.36,64.54,64.34,64.47,193742.0,57.985,58.1472,57.967,58.0841,193742.0
2021-11-08 09:30:00,64.75,64.99,64.64,64.76,55014.0,58.3364,58.5526,58.2373,58.3454,55014.0
2021-11-08 09:40:00,64.79,65.12,64.72,64.95,99209.0,58.3725,58.6698,58.3094,58.5166,99209.0
2021-11-08 09:50:00,64.92,64.93,64.5,64.53,157346.0,58.4896,58.4986,58.1112,58.1382,157346.0
2021-11-08 10:00:00,64.51,64.52,64.28,64.43,86962.0,58.1202,58.1292,57.913,58.0481,86962.0
2021-11-08 10:10:00,64.42,64.5,64.33,64.36,31246.0,58.0391,58.1112,57.958,57.985,31246.0
2021-11-08 10:20:00,64.36,64.48,64.33,64.42,33337.0,57.985,58.0932,57.958,58.0391,33337.0
2021-11-08 10:30:00,64.4,64.57,64.35,64.53,37826.0,58.0211,58.1742,57.976,58.1382,37826.0
2021-11-08 10:40:00,64.5,64.55,64.36,64.51,46276.0,58.1112,58.1562,57.985,58.1202,46276.0
2021-11-08 10:50:00,64.52,64.52,64.28,64.28,37609.0,58.1292,58.1292,57.913,57.913,37609.0
2021-11-08 11:00:00,64.28,64.46,64.19,64.21,50595.0,57.913,58.0751,57.8319,57.8499,50595.0
2021-11-08 11:10:00,64.21,64.24,64.09,64.17,40444.0,57.8499,57.8769,57.7418,57.8139,40444.0
2021-11-08 11:20:00,64.19,64.23,64.1,64.15,47473.0,57.8319,57.8679,57.7508,57.7958,47473.0
2021-11-08 11:30:00,64.15,64.19,64.1,64.16,59117.0,57.7958,57.8319,57.7508,57.8049,59117.0
2021-11-08 11:40:00,64.17,64.21,64.13,64.14,20051.0,57.8139,57.8499,57.7778,57.7868,20051.0
2021-11-08 11:50:00,64.14,64.21,64.11,64.19,35455.0,57.7868,57.8499,57.7598,57.8319,35455.0
2021-11-08 12:00:00,64.18,64.18,64.05,64.1,36926.0,57.8229,57.8229,57.7058,57.7508,36926.0
2021-11-08 12:10:00,64.1,64.11,64.04,64.05,18683.0,57.7508,57.7598,57.6967,57.7058,18683.0
2021-11-08 12:20:00,64.05,64.09,64.03,64.04,34711.0,57.7058,57.7418,57.6877,57.6967,34711.0
2021-11-08 12:30:00,64.03,64.03,63.86,63.87,30634.0,57.6877,57.6877,57.5346,57.5436,30634.0
2021-11-08 12:40:00,63.86,63.86,63.72,63.74,25425.0,57.5346,57.5346,57.4084,57.4265,25425.0
2021-11-08 12:50:00,63.74,63.77,63.7,63.72,53116.0,57.4265,57.4535,57.3904,57.4084,53116.0
2021-11-08 13:00:00,63.73,63.77,63.64,63.64,19855.0,57.4174,57.4535,57.3364,57.3364,19855.0
2021-11-08 13:10:00,63.64,63.7,63.62,63.68,13945.0,57.3364,57.3904,57.3183,57.3724,13945.0
2021-11-08 13:20:00,63.67,63.81,63.67,63.73,19594.0,57.3634,57.4895,57.3634,57.4174,19594.0
2021-11-08 13:30:00,63.74,63.88,63.73,63.86,18535.0,57.4265,57.5526,57.4174,57.5346,18535.0
2021-11-08 13:40:00,63.86,63.92,63.84,63.92,11117.0,57.5346,57.5886,57.5166,57.5886,11117.0
2021-11-08 13:50:00,63.91,64.01,63.91,64.01,11914.0,57.5796,57.6697,57.5796,57.6697,11914.0
2021-11-08 14:00:00,64.01,64.01,63.93,63.95,16233.0,57.6697,57.6697,57.5976,57.6157,16233.0
2021-11-08 14:10:00,63.95,63.99,63.92,63.95,16999.0,57.6157,57.6517,57.5886,57.6157,16999.0
2021-11-08 14:20:00,63.94,63.94,63.83,63.9,24139.0,57.6066,57.6066,57.5075,57.5706,24139.0
2021-11-08 14:30:00,63.9,63.95,63.89,63.91,13448.0,57.5706,57.6157,57.5616,57.5796,13448.0
2021-11-08 14:40:00,63.91,63.93,63.87,63.89,22508.0,57.5796,57.5976,57.5436,57.5616,22508.0
2021-11-08 14:50:00,63.87,63.94,63.87,63.93,18319.0,57.5436,57.6066,57.5436,57.5976,18319.0
2021-11-08 15:00:00,63.93,63.94,63.8,63.8,34097.0,57.5976,57.6066,57.4805,57.4805,34097.0
2021-11-08 15:10:00,63.82,63.83,63.74,63.77,28456.0,57.4985,57.5075,57.4265,57.4535,28456.0
2021-11-08 15:20:00,63.77,63.78,63.72,63.75,33300.0,57.4535,57.4625,57.4084,57.4355,33300.0
2021-11-08 15:30:00,63.75,63.8,63.7,63.78,54318.0,57.4355,57.4805,57.3904,57.4625,54318.0
2021-11-08 15:40:00,63.78,63.83,63.73,63.74,75625.0,57.4625,57.5075,57.4174,57.4265,75625.0
2021-11-08 15:50:00,63.75,63.84,63.7,63.8,291123.0,57.4355,57.5166,57.3904,57.4805,291123.0
2021-11-09 09:30:00,63.84,64.29,63.75,63.84,76335.0,57.5166,57.922,57.4355,57.5166,76335.0
2021-11-09 09:40:00,63.8,63.96,63.76,63.79,49837.0,57.4805,57.6247,57.4445,57.4715,49837.0
2021-11-09 09:50:00,63.8,63.88,63.58,63.66,31772.0,57.4805,57.5526,57.2823,57.3544,31772.0
2021-11-09 10:00:00,63.63,63.69,63.45,63.6,35335.0,57.3274,57.3814,57.1652,57.3003,35335.0
2021-11-09 10:10:00,63.61,63.8,63.61,63.63,21408.0,57.3093,57.4805,57.3093,57.3274,21408.0
2021-11-09 10:20:00,63.65,63.82,63.58,63.82,19727.0,57.3454,57.4985,57.2823,57.4985,19727.0
2021-11-09 10:30:00,63.82,63.93,63.62,63.63,27111.0,57.4985,57.5976,57.3183,57.3274,27111.0
2021-11-09 10:40:00,63.61,63.66,63.55,63.57,27075.0,57.3093,57.3544,57.2553,57.2733,27075.0
2021-11-09 10:50:00,63.55,63.62,63.5,63.6,24189.0,57.2553,57.3183,57.2102,57.3003,24189.0
2021-11-09 11:00:00,63.61,63.66,63.51,63.53,24924.0,57.3093,57.3544,57.2192,57.2373,24924.0
2021-11-09 11:10:00,63.53,63.67,63.52,63.63,22689.0,57.2373,57.3634,57.2282,57.3274,22689.0
2021-11-09 11:20:00,63.61,63.65,63.55,63.57,13140.0,57.3093,57.3454,57.2553,57.2733,13140.0
2021-11-09 11:30:00,63.57,63.69,63.56,63.65,28861.0,57.2733,57.3814,57.2643,57.3454,28861.0
2021-11-09 11:40:00,63.66,63.77,63.66,63.75,14783.0,57.3544,57.4535,57.3544,57.4355,14783.0
2021-11-09 11:50:00,63.75,63.75,63.66,63.68,12918.0,57.4355,57.4355,57.3544,57.3724,12918.0
2021-11-09 12:00:00,63.67,63.71,63.62,63.67,17032.0,57.3634,57.3994,57.3183,57.3634,17032.0
2021-11-09 12:10:00,63.67,63.75,63.67,63.74,24825.0,57.3634,57.4355,57.3634,57.4265,24825.0
2021-11-09 12:20:00,63.75,63.85,63.74,63.82,14735.0,57.4355,57.5256,57.4265,57.4985,14735.0
2021-11-09 12:30:00,63.81,63.94,63.79,63.93,18772.0,57.4895,57.6066,57.4715,57.5976,18772.0
2021-11-09 12:40:00,63.92,63.95,63.9,63.9,10035.0,57.5886,57.6157,57.5706,57.5706,10035.0
2021-11-09 12:50:00,63.9,63.95,63.88,63.92,10725.0,57.5706,57.6157,57.5526,57.5886,10725.0
2021-11-09 13:00:00,63.93,64.03,63.93,64.02,9749.0,57.5976,57.6877,57.5976,57.6787,9749.0
2021-11-09 13:10:00,64.02,64.02,63.94,63.98,10505.0,57.6787,57.6787,57.6066,57.6427,10505.0
2021-11-09 13:20:00,63.97,64.0,63.92,63.95,15662.0,57.6337,57.6607,57.5886,57.6157,15662.0
2021-11-09 13:30:00,63.96,63.99,63.83,63.83,12962.0,57.6247,57.6517,57.5075,57.5075,12962.0
2021-11-09 13:40:00,63.84,63.91,63.83,63.87,17285.0,57.5166,57.5796,57.5075,57.5436,17285.0
2021-11-09 13:50:00,63.86,63.89,63.79,63.81,19871.0,57.5346,57.5616,57.4715,57.4895,19871.0
2021-11-09 14:00:00,63.83,63.91,63.81,63.91,24715.0,57.5075,57.5796,57.4895,57.5796,24715.0
2021-11-09 14:10:00,63.9,63.9,63.81,63.89,16530.0,57.5706,57.5706,57.4895,57.5616,16530.0
2021-11-09 14:20:00,63.89,63.91,63.86,63.89,14223.0,57.5616,57.5796,57.5346,57.5616,14223.0
2021-11-09 14:30:00,63.9,64.02,63.88,64.02,15793.0,57.5706,57.6787,57.5526,57.6787,15793.0
2021-11-09 14:40:00,64.03,64.11,64.03,64.09,20631.0,57.6877,57.7598,57.6877,57.7418,20631.0
2021-11-09 14:50:00,64.09,64.18,64.08,64.17,22387.0,57.7418,57.8229,57.7328,57.8139,22387.0
2021-11-09 15:00:00,64.17,64.31,64.16,64.26,36224.0,57.8139,57.94,57.8049,57.8949,36224.0
2021-11-09 15:10:00,64.25,64.3,64.21,64.26,25075.0,57.8859,57.931,57.8499,57.8949,25075.0
2021-11-09 15:20:00,64.27,64.3,64.21,64.21,31865.0,57.904,57.931,57.8499,57.8499,31865.0
2021-11-09 15:30:00,64.21,64.31,64.16,64.28,36642.0,57.8499,57.94,57.8049,57.913,36642.0
2021-11-09 15:40:00,64.29,64.38,64.28,64.35,58316.0,57.922,58.0031,57.913,57.976,58316.0
2021-11-09 15:50:00,64.35,64.47,64.3,64.43,184913.0,57.976,58.0841,57.931,58.0481,184913.0
2021-11-10 09:30:00,64.69,64.81,64.36,64.43,52264.0,58.2824,58.3905,57.985,58.0481,52264.0
2021-11-10 09:40:00,64.47,64.73,64.31,64.34,25068.0,58.0841,58.3184,57.94,57.967,25068.0
2021-11-10 09:50:00,64.43,64.76,64.42,64.73,18447.0,58.0481,58.3454,58.0391,58.3184,18447.0
2021-11-10 10:00:00,64.73,64.78,64.69,64.75,12953.0,58.3184,58.3634,58.2824,58.3364,12953.0
2021-11-10 10:10:00,64.73,64.81,64.69,64.76,39740.0,58.3184,58.3905,58.2824,58.3454,39740.0
2021-11-10 10:20:00,64.74,64.82,64.73,64.81,19593.0,58.3274,58.3995,58.3184,58.3905,19593.0
2021-11-10 10:30:00,64.8,64.89,64.73,64.84,18874.0,58.3815,58.4625,58.3184,58.4175,18874.0
2021-11-10 10:40:00,64.85,64.88,64.79,64.88,13679.0,58.4265,58.4535,58.3725,58.4535,13679.0
2021-11-10 10:50:00,64.88,65.01,64.88,64.93,27755.0,58.4535,58.5707,58.4535,58.4986,27755.0
2021-11-10 11:00:00,64.94,64.97,64.86,64.92,21481.0,58.5076,58.5346,58.4355,58.4896,21481.0
2021-11-10 11:10:00,64.91,65.03,64.91,65.01,15937.0,58.4806,58.5887,58.4806,58.5707,15937.0
2021-11-10 11:20:00,65.01,65.08,65.01,65.03,17479.0,58.5707,58.6337,58.5707,58.5887,17479.0
2021-11-10 11:30:00,65.03,65.16,65.03,65.11,20241.0,58.5887,58.7058,58.5887,58.6608,20241.0
2021-11-10 11:40:00,65.12,65.22,65.11,65.2,15945.0,58.6698,58.7599,58.6608,58.7418,15945.0
2021-11-10 11:50:00,65.2,65.3,65.2,65.3,21230.0,58.7418,58.8319,58.7418,58.8319,21230.0
2021-11-10 12:00:00,65.3,65.34,65.27,65.29,31218.0,58.8319,58.868,58.8049,58.8229,31218.0
2021-11-10 12:10:00,65.29,65.32,65.22,65.27,30029.0,58.8229,58.85,58.7599,58.8049,30029.0
2021-11-10 12:20:00,65.28,65.3,65.24,65.26,26503.0,58.8139,58.8319,58.7779,58.7959,26503.0
2021-11-10 12:30:00,65.25,65.28,65.22,65.26,31106.0,58.7869,58.8139,58.7599,58.7959,31106.0
2021-11-10 12:40:00,65.27,65.27,64.98,65.05,47614.0,58.8049,58.8049,58.5436,58.6067,47614.0
2021-11-10 12:50:00,65.02,65.12,64.99,65.09,14040.0,58.5797,58.6698,58.5526,58.6427,14040.0
2021-11-10 13:00:00,65.09,65.17,65.04,65.17,23706.0,58.6427,58.7148,58.5977,58.7148,23706.0
2021-11-10 13:10:00,65.18,65.28,65.18,65.22,20181.0,58.7238,58.8139,58.7238,58.7599,20181.0
2021-11-10 13:20:00,65.22,65.26,65.15,65.26,18911.0,58.7599,58.7959,58.6968,58.7959,18911.0
2021-11-10 13:30:00,65.26,65.29,65.22,65.24,14391.0,58.7959,58.8229,58.7599,58.7779,14391.0
2021-11-10 13:40:00,65.24,65.29,65.15,65.2,77928.0,58.7779,58.8229,58.6968,58.7418,77928.0
2021-11-10 13:50:00,65.19,65.34,65.19,65.31,24709.0,58.7328,58.868,58.7328,58.8409,24709.0
2021-11-10 14:00:00,65.31,65.31,65.23,65.27,20250.0,58.8409,58.8409,58.7689,58.8049,20250.0
2021-11-10 14:10:00,65.26,65.3,65.2,65.28,24181.0,58.7959,58.8319,58.7418,58.8139,24181.0
2021-11-10 14:20:00,65.28,65.3,65.23,65.25,22915.0,58.8139,58.8319,58.7689,58.7869,22915.0
2021-11-10 14:30:00,65.26,65.34,65.23,65.26,67406.0,58.7959,58.868,58.7689,58.7959,67406.0
2021-11-10 14:40:00,65.25,65.4,65.15,65.4,34967.0,58.7869,58.922,58.6968,58.922,34967.0
2021-11-10 14:50:00,65.41,65.43,65.31,65.33,36637.0,58.931,58.9491,58.8409,58.859,36637.0
2021-11-10 15:00:00,65.33,65.39,65.22,65.25,24456.0,58.859,58.913,58.7599,58.7869,24456.0
2021-11-10 15:10:00,65.24,65.33,65.24,65.33,23469.0,58.7779,58.859,58.7779,58.859,23469.0
2021-11-10 15:20:00,65.33,65.36,65.28,65.32,34841.0,58.859,58.886,58.8139,58.85,34841.0
2021-11-10 15:30:00,65.33,65.39,65.28,65.32,61270.0,58.859,58.913,58.8139,58.85,61270.0
2021-11-10 15:40:00,65.33,65.36,65.12,65.29,85510.0,58.859,58.886,58.6698,58.8229,85510.0
2021-11-10 15:50:00,65.31,65.48,65.28,65.39,271979.0,58.8409,58.9941,58.8139,58.913,271979.0
2021-11-11 09:30:00,65.49,65.58,65.34,65.49,70723.0,59.0031,59.0842,58.868,59.0031,70723.0
2021-11-11 09:40:00,65.47,65.7,65.45,65.67,31648.0,58.9851,59.1923,58.9671,59.1653,31648.0
2021-11-11 09:50:00,65.72,65.73,65.46,65.48,26477.0,59.2103,59.2193,58.9761,58.9941,26477.0
2021-11-11 10:00:00,65.48,65.62,65.48,65.57,24232.0,58.9941,59.1202,58.9941,59.0752,24232.0
2021-11-11 10:10:00,65.6,65.77,65.59,65.67,16722.0,59.1022,59.2554,59.0932,59.1653,16722.0
2021-11-11 10:20:00,65.64,65.7,65.61,65.61,9285.0,59.1383,59.1923,59.1112,59.1112,9285.0
2021-11-11 10:30:00,65.59,65.85,65.55,65.82,21928.0,59.0932,59.3275,59.0572,59.3004,21928.0
2021-11-11 10:40:00,65.83,65.9,65.76,65.87,24110.0,59.3094,59.3725,59.2464,59.3455,24110.0
2021-11-11 10:50:00,65.87,65.87,65.73,65.75,25393.0,59.3455,59.3455,59.2193,59.2374,25393.0
2021-11-11 11:00:00,65.75,65.78,65.64,65.75,21094.0,59.2374,59.2644,59.1383,59.2374,21094.0
2021-11-11 11:10:00,65.75,65.85,65.75,65.78,21205.0,59.2374,59.3275,59.2374,59.2644,21205.0
2021-11-11 11:20:00,65.79,65.92,65.77,65.78,20934.0,59.2734,59.3905,59.2554,59.2644,20934.0
2021-11-11 11:30:00,65.79,65.87,65.74,65.87,11820.0,59.2734,59.3455,59.2284,59.3455,11820.0
2021-11-11 11:40:00,65.86,65.86,65.72,65.75,20615.0,59.3365,59.3365,59.2103,59.2374,20615.0
2021-11-11 11:50:00,65.75,65.75,65.69,65.75,13987.0,59.2374,59.2374,59.1833,59.2374,13987.0
2021-11-11 12:00:00,65.76,65.86,65.76,65.84,11540.0,59.2464,59.3365,59.2464,59.3184,11540.0
2021-11-11 12:10:00,65.83,65.85,65.8,65.83,12067.0,59.3094,59.3275,59.2824,59.3094,12067.0
2021-11-11 12:20:00,65.85,65.9,65.85,65.9,13385.0,59.3275,59.3725,59.3275,59.3725,13385.0
2021-11-11 12:30:00,65.89,66.0,65.87,66.0,30914.0,59.3635,59.4626,59.3455,59.4626,30914.0
2021-11-11 12:40:00,66.0,66.07,65.97,66.01,65458.0,59.4626,59.5257,59.4356,59.4716,65458.0
2021-11-11 12:50:00,66.01,66.08,65.97,66.0,24800.0,59.4716,59.5347,59.4356,59.4626,24800.0
2021-11-11 13:00:00,66.0,66.05,65.97,66.01,41821.0,59.4626,59.5076,59.4356,59.4716,41821.0
2021-11-11 13:10:00,66.02,66.08,66.01,66.05,15096.0,59.4806,59.5347,59.4716,59.5076,15096.0
2021-11-11 13:20:00,66.05,66.06,66.01,66.02,22691.0,59.5076,59.5167,59.4716,59.4806,22691.0
2021-11-11 13:30:00,66.03,66.05,66.01,66.05,16819.0,59.4896,59.5076,59.4716,59.5076,16819.0
2021-11-11 13:40:00,66.05,66.06,66.0,66.03,21042.0,59.5076,59.5167,59.4626,59.4896,21042.0
2021-11-11 13:50:00,66.03,66.13,66.02,66.12,33712.0,59.4896,59.5797,59.4806,59.5707,33712.0
2021-11-11 14:00:00,66.12,66.21,66.09,66.2,25442.0,59.5707,59.6518,59.5437,59.6428,25442.0
2021-11-11 14:10:00,66.19,66.2,66.13,66.13,15170.0,59.6338,59.6428,59.5797,59.5797,15170.0
2021-11-11 14:20:00,66.13,66.23,66.11,66.2,18600.0,59.5797,59.6698,59.5617,59.6428,18600.0
2021-11-11 14:30:00,66.22,66.25,66.2,66.22,14937.0,59.6608,59.6878,59.6428,59.6608,14937.0
2021-11-11 14:40:00,66.23,66.27,66.21,66.23,24281.0,59.6698,59.7059,59.6518,59.6698,24281.0
2021-11-11 14:50:00,66.23,66.25,66.15,66.17,20386.0,59.6698,59.6878,59.5977,59.6158,20386.0
2021-11-11 15:00:00,66.17,66.26,66.15,66.23,16051.0,59.6158,59.6968,59.5977,59.6698,16051.0
2021-11-11 15:10:00,66.22,66.3,66.21,66.3,22756.0,59.6608,59.7329,59.6518,59.7329,22756.0
2021-11-11 15:20:00,66.3,66.31,66.24,66.26,30495.0,59.7329,59.7419,59.6788,59.6968,30495.0
2021-11-11 15:30:00,66.26,66.27,66.17,66.2,52089.0,59.6968,59.7059,59.6158,59.6428,52089.0
2021-11-11 15:40:00,66.2,66.24,66.16,66.2,76786.0,59.6428,59.6788,59.6068,59.6428,76786.0
2021-11-11 15:50:00,66.2,66.22,66.14,66.14,197597.0,59.6428,59.6608,59.5887,59.5887,197597.0
2021-11-12 09:30:00,66.33,66.35,65.76,65.91,102484.0,59.7599,59.7779,59.2464,59.3815,102484.0
2021-11-12 09:40:00,65.9,66.13,65.9,66.0,24050.0,59.3725,59.5797,59.3725,59.4626,24050.0
2021-11-12 09:50:00,65.94,65.94,65.79,65.79,13854.0,59.4085,59.4085,59.2734,59.2734,13854.0
2021-11-12 10:00:00,65.8,65.93,65.61,65.73,23371.0,59.2824,59.3995,59.1112,59.2193,23371.0
2021-11-12 10:10:00,65.71,65.74,65.46,65.48,20735.0,59.2013,59.2284,58.9761,58.9941,20735.0
2021-11-12 10:20:00,65.5,65.55,65.27,65.3,24386.0,59.0121,59.0572,58.8049,58.8319,24386.0
2021-11-12 10:30:00,65.29,65.33,65.22,65.23,23538.0,58.8229,58.859,58.7599,58.7689,23538.0
2021-11-12 10:40:00,65.22,65.31,65.2,65.31,25608.0,58.7599,58.8409,58.7418,58.8409,25608.0
2021-11-12 10:50:00,65.31,65.34,65.23,65.23,19651.0,58.8409,58.868,58.7689,58.7689,19651.0
2021-11-12 11:00:00,65.26,65.39,65.25,65.34,21177.0,58.7959,58.913,58.7869,58.868,21177.0
2021-11-12 11:10:00,65.34,65.4,65.3,65.4,9966.0,58.868,58.922,58.8319,58.922,9966.0
2021-11-12 11:20:00,65.41,65.46,65.29,65.29,23360.0,58.931,58.9761,58.8229,58.8229,23360.0
2021-11-12 11:30:00,65.29,65.4,65.29,65.39,19530.0,58.8229,58.922,58.8229,58.913,19530.0
2021-11-12 11:40:00,65.39,65.57,65.39,65.56,14133.0,58.913,59.0752,58.913,59.0662,14133.0
2021-11-12 11:50:00,65.56,65.73,65.56,65.73,13752.0,59.0662,59.2193,59.0662,59.2193,13752.0
2021-11-12 12:00:00,65.73,65.83,65.73,65.79,13255.0,59.2193,59.3094,59.2193,59.2734,13255.0
2021-11-12 12:10:00,65.79,65.83,65.79,65.82,12684.0,59.2734,59.3094,59.2734,59.3004,12684.0
2021-11-12 12:20:00,65.81,65.81,65.69,65.73,13813.0,59.2914,59.2914,59.1833,59.2193,13813.0
2021-11-12 12:30:00,65.73,65.75,65.67,65.67,6252.0,59.2193,59.2374,59.1653,59.1653,6252.0
2021-11-12 12:40:00,65.67,65.7,65.64,65.67,10640.0,59.1653,59.1923,59.1383,59.1653,10640.0
2021-11-12 12:50:00,65.66,65.66,65.61,65.66,9092.0,59.1563,59.1563,59.1112,59.1563,9092.0
2021-11-12 13:00:00,65.65,65.67,65.62,65.67,9195.0,59.1473,59.1653,59.1202,59.1653,9195.0
2021-11-12 13:10:00,65.66,65.74,65.66,65.74,10579.0,59.1563,59.2284,59.1563,59.2284,10579.0
2021-11-12 13:20:00,65.74,65.74,65.67,65.67,10806.0,59.2284,59.2284,59.1653,59.1653,10806.0
2021-11-12 13:30:00,65.68,65.78,65.67,65.72,16963.0,59.1743,59.2644,59.1653,59.2103,16963.0
2021-11-12 13:40:00,65.72,65.74,65.66,65.67,7043.0,59.2103,59.2284,59.1563,59.1653,7043.0
2021-11-12 13:50:00,65.67,65.76,65.67,65.76,8764.0,59.1653,59.2464,59.1653,59.2464,8764.0
2021-11-12 14:00:00,65.75,65.76,65.62,65.65,17002.0,59.2374,59.2464,59.1202,59.1473,17002.0
2021-11-12 14:10:00,65.65,65.75,65.64,65.64,22617.0,59.1473,59.2374,59.1383,59.1383,22617.0
2021-11-12 14:20:00,65.63,65.66,65.58,65.59,12260.0,59.1292,59.1563,59.0842,59.0932,12260.0
2021-11-12 14:30:00,65.6,65.6,65.54,65.57,38933.0,59.1022,59.1022,59.0482,59.0752,38933.0
2021-11-12 14:40:00,65.58,65.66,65.57,65.59,25399.0,59.0842,59.1563,59.0752,59.0932,25399.0
2021-11-12 14:50:00,65.57,65.74,65.55,65.73,43336.0,59.0752,59.2284,59.0572,59.2193,43336.0
2021-11-12 15:00:00,65.73,65.88,65.72,65.88,27112.0,59.2193,59.3545,59.2103,59.3545,27112.0
2021-11-12 15:10:00,65.87,65.91,65.86,65.91,13982.0,59.3455,59.3815,59.3365,59.3815,13982.0
2021-11-12 15:20:00,65.91,65.92,65.88,65.91,23280.0,59.3815,59.3905,59.3545,59.3815,23280.0
2021-11-12 15:30:00,65.91,66.02,65.91,65.98,28828.0,59.3815,59.4806,59.3815,59.4446,28828.0
2021-11-12 15:40:00,65.98,66.0,65.87,65.9,49598.0,59.4446,59.4626,59.3455,59.3725,49598.0
2021-11-12 15:50:00,65.9,65.99,65.85,65.92,155763.0,59.3725,59.4536,59.3275,59.3905,155763.0
2021-11-15 09:30:00,66.43,66.67,66.24,66.24,101665.0,59.85,60.0662,59.6788,59.6788,101665.0
2021-11-15 09:40:00,66.19,66.2,65.88,65.95,21493.0,59.6338,59.6428,59.3545,59.4176,21493.0
2021-11-15 09:50:00,65.98,66.1,65.89,66.08,13425.0,59.4446,59.5527,59.3635,59.5347,13425.0
2021-11-15 10:00:00,66.07,66.08,65.92,66.02,15413.0,59.5257,59.5347,59.3905,59.4806,15413.0
2021-11-15 10:10:00,66.02,66.25,65.92,66.25,16757.0,59.4806,59.6878,59.3905,59.6878,16757.0
2021-11-15 10:20:00,66.28,66.38,66.25,66.33,12451.0,59.7149,59.805,59.6878,59.7599,12451.0
2021-11-15 10:30:00,66.35,66.53,66.35,66.53,17322.0,59.7779,59.9401,59.7779,59.9401,17322.0
2021-11-15 10:40:00,66.5,66.72,66.49,66.69,47614.0,59.9131,60.1113,59.9041,60.0843,47614.0
2021-11-15 10:50:00,66.68,66.7,66.62,66.66,34890.0,60.0752,60.0933,60.0212,60.0572,34890.0
2021-11-15 11:00:00,66.67,66.82,66.66,66.76,36526.0,60.0662,60.2014,60.0572,60.1473,36526.0
2021-11-15 11:10:00,66.76,66.76,66.62,66.66,28977.0,60.1473,60.1473,60.0212,60.0572,28977.0
2021-11-15 11:20:00,66.66,66.76,66.65,66.7,17508.0,60.0572,60.1473,60.0482,60.0933,17508.0
2021-11-15 11:30:00,66.69,66.73,66.63,66.68,21303.0,60.0843,60.1203,60.0302,60.0752,21303.0
2021-11-15 11:40:00,66.69,66.72,66.59,66.72,18335.0,60.0843,60.1113,59.9942,60.1113,18335.0
2021-11-15 11:50:00,66.72,66.78,66.69,66.75,47859.0,60.1113,60.1653,60.0843,60.1383,47859.0
2021-11-15 12:00:00,66.74,66.74,66.64,66.7,13405.0,60.1293,60.1293,60.0392,60.0933,13405.0
2021-11-15 12:10:00,66.7,66.72,66.66,66.68,15668.0,60.0933,60.1113,60.0572,60.0752,15668.0
2021-11-15 12:20:00,66.69,66.79,66.61,66.75,40786.0,60.0843,60.1743,60.0122,60.1383,40786.0
2021-11-15 12:30:00,66.73,66.81,66.69,66.75,18125.0,60.1203,60.1924,60.0843,60.1383,18125.0
2021-11-15 12:40:00,66.75,66.75,66.69,66.74,10809.0,60.1383,60.1383,60.0843,60.1293,10809.0
2021-11-15 12:50:00,66.74,66.76,66.7,66.73,19449.0,60.1293,60.1473,60.0933,60.1203,19449.0
2021-11-15 13:00:00,66.73,66.74,66.59,66.64,19229.0,60.1203,60.1293,59.9942,60.0392,19229.0
2021-11-15 13:10:00,66.63,66.71,66.62,66.7,20639.0,60.0302,60.1023,60.0212,60.0933,20639.0
2021-11-15 13:20:00,66.7,66.77,66.69,66.75,16041.0,60.0933,60.1563,60.0843,60.1383,16041.0
2021-11-15 13:30:00,66.75,66.78,66.69,66.78,15256.0,60.1383,60.1653,60.0843,60.1653,15256.0
2021-11-15 13:40:00,66.79,66.92,66.78,66.9,22966.0,60.1743,60.2915,60.1653,60.2735,22966.0
2021-11-15 13:50:00,66.91,66.95,66.89,66.92,18237.0,60.2825,60.3185,60.2644,60.2915,18237.0
2021-11-15 14:00:00,66.92,66.94,66.87,66.92,18344.0,60.2915,60.3095,60.2464,60.2915,18344.0
2021-11-15 14:10:00,66.93,66.96,66.88,66.95,21498.0,60.3005,60.3275,60.2554,60.3185,21498.0
2021-11-15 14:20:00,66.95,66.98,66.86,66.89,16678.0,60.3185,60.3455,60.2374,60.2644,16678.0
2021-11-15 14:30:00,66.89,66.89,66.86,66.89,16754.0,60.2644,60.2644,60.2374,60.2644,16754.0
2021-11-15 14:40:00,66.88,66.89,66.79,66.81,18714.0,60.2554,60.2644,60.1743,60.1924,18714.0
2021-11-15 14:50:00,66.82,66.82,66.73,66.77,24223.0,60.2014,60.2014,60.1203,60.1563,24223.0
2021-11-15 15:00:00,66.77,66.77,66.7,66.71,18342.0,60.1563,60.1563,60.0933,60.1023,18342.0
2021-11-15 15:10:00,66.72,66.75,66.66,66.7,24149.0,60.1113,60.1383,60.0572,60.0933,24149.0
2021-11-15 15:20:00,66.7,66.77,66.7,66.75,22721.0,60.0933,60.1563,60.0933,60.1383,22721.0
2021-11-15 15:30:00,66.74,66.82,66.73,66.73,59454.0,60.1293,60.2014,60.1203,60.1203,59454.0
2021-11-15 15:40:00,66.74,66.83,66.74,66.8,73657.0,60.1293,60.2104,60.1293,60.1834,73657.0
2021-11-15 15:50:00,66.8,66.97,66.79,66.96,195041.0,60.1834,60.3365,60.1743,60.3275,195041.0
2021-11-16 09:30:00,66.73,66.73,66.21,66.22,60273.0,60.4553,60.4553,59.9842,59.9933,60273.0
2021-11-16 09:40:00,66.28,66.55,65.99,66.55,33029.0,60.0476,60.2922,59.7849,60.2922,33029.0
2021-11-16 09:50:00,66.63,66.63,66.33,66.36,25160.0,60.3647,60.3647,60.0929,60.1201,25160.0
2021-11-16 10:00:00,66.37,66.48,66.36,66.46,9688.0,60.1292,60.2288,60.1201,60.2107,9688.0
2021-11-16 10:10:00,66.45,66.75,66.45,66.62,23850.0,60.2016,60.4734,60.2016,60.3556,23850.0
2021-11-16 10:20:00,66.61,66.69,66.56,66.61,12454.0,60.3466,60.4191,60.3013,60.3466,12454.0
2021-11-16 10:30:00,66.63,66.73,66.62,66.62,15586.0,60.3647,60.4553,60.3556,60.3556,15586.0
2021-11-16 10:40:00,66.63,66.73,66.61,66.71,18085.0,60.3647,60.4553,60.3466,60.4372,18085.0
2021-11-16 10:50:00,66.71,66.75,66.6,66.63,30857.0,60.4372,60.4734,60.3375,60.3647,30857.0
2021-11-16 11:00:00,66.65,66.67,66.59,66.62,9241.0,60.3828,60.4009,60.3285,60.3556,9241.0
2021-11-16 11:10:00,66.62,66.65,66.55,66.64,12665.0,60.3556,60.3828,60.2922,60.3738,12665.0
2021-11-16 11:20:00,66.64,66.68,66.58,66.66,16200.0,60.3738,60.41,60.3194,60.3919,16200.0
2021-11-16 11:30:00,66.65,66.79,66.64,66.73,20633.0,60.3828,60.5097,60.3738,60.4553,20633.0
2021-11-16 11:40:00,66.73,66.83,66.72,66.74,17302.0,60.4553,60.5459,60.4462,60.4644,17302.0
2021-11-16 11:50:00,66.75,66.83,66.67,66.69,49757.0,60.4734,60.5459,60.4009,60.4191,49757.0
2021-11-16 12:00:00,66.7,66.78,66.62,66.63,23021.0,60.4281,60.5006,60.3556,60.3647,23021.0
2021-11-16 12:10:00,66.61,66.72,66.59,66.7,28156.0,60.3466,60.4462,60.3285,60.4281,28156.0
2021-11-16 12:20:00,66.72,66.72,66.62,66.67,22543.0,60.4462,60.4462,60.3556,60.4009,22543.0
2021-11-16 12:30:00,66.68,66.75,66.65,66.66,38771.0,60.41,60.4734,60.3828,60.3919,38771.0
2021-11-16 12:40:00,66.66,66.77,66.61,66.77,32639.0,60.3919,60.4915,60.3466,60.4915,32639.0
2021-11-16 12:50:00,66.76,66.81,66.75,66.78,14584.0,60.4825,60.5278,60.4734,60.5006,14584.0
2021-11-16 13:00:00,66.77,66.83,66.77,66.82,22974.0,60.4915,60.5459,60.4915,60.5368,22974.0
2021-11-16 13:10:00,66.83,66.83,66.68,66.68,26543.0,60.5459,60.5459,60.41,60.41,26543.0
2021-11-16 13:20:00,66.69,66.73,66.64,66.73,15782.0,60.4191,60.4553,60.3738,60.4553,15782.0
2021-11-16 13:30:00,66.73,66.74,66.67,66.69,17490.0,60.4553,60.4644,60.4009,60.4191,17490.0
2021-11-16 13:40:00,66.68,66.68,66.57,66.61,15673.0,60.41,60.41,60.3103,60.3466,15673.0
2021-11-16 13:50:00,66.61,66.68,66.6,66.64,16217.0,60.3466,60.41,60.3375,60.3738,16217.0
2021-11-16 14:00:00,66.65,66.65,66.57,66.61,11536.0,60.3828,60.3828,60.3103,60.3466,11536.0
2021-11-16 14:10:00,66.62,66.62,66.56,66.59,15654.0,60.3556,60.3556,60.3013,60.3285,15654.0
2021-11-16 14:20:00,66.6,66.65,66.56,66.65,14487.0,60.3375,60.3828,60.3013,60.3828,14487.0
2021-11-16 14:30:00,66.65,66.67,66.58,66.62,19360.0,60.3828,60.4009,60.3194,60.3556,19360.0
2021-11-16 14:40:00,66.62,66.65,66.58,66.59,17457.0,60.3556,60.3828,60.3194,60.3285,17457.0
2021-11-16 14:50:00,66.59,66.62,66.54,66.54,18205.0,60.3285,60.3556,60.2832,60.2832,18205.0
2021-11-16 15:00:00,66.54,66.56,66.4,66.45,18663.0,60.2832,60.3013,60.1563,60.2016,18663.0
2021-11-16 15:10:00,66.45,66.57,66.44,66.55,20661.0,60.2016,60.3103,60.1926,60.2922,20661.0
2021-11-16 15:20:00,66.56,66.56,66.52,66.55,23214.0,60.3013,60.3013,60.265,60.2922,23214.0
2021-11-16 15:30:00,66.55,66.58,66.46,66.47,44073.0,60.2922,60.3194,60.2107,60.2197,44073.0
2021-11-16 15:40:00,66.47,66.51,66.38,66.38,67135.0,60.2197,60.256,60.1382,60.1382,67135.0
2021-11-16 15:50:00,66.37,66.43,66.29,66.39,268470.0,60.1292,60.1835,60.0567,60.1473,268470.0
2021-11-17 09:30:00,66.18,66.25,65.64,65.68,97437.0,59.957,60.0204,59.4678,59.504,97437.0
2021-11-17 09:40:00,65.7,66.22,65.66,66.18,32253.0,59.5222,59.9933,59.4859,59.957,32253.0
2021-11-17 09:50:00,66.17,66.17,65.74,65.77,29024.0,59.948,59.948,59.5584,59.5856,29024.0
2021-11-17 10:00:00,65.77,65.88,65.66,65.78,22363.0,59.5856,59.6852,59.4859,59.5946,22363.0
2021-11-17 10:10:00,65.79,65.8,65.62,65.62,31616.0,59.6037,59.6127,59.4497,59.4497,31616.0
2021-11-17 10:20:00,65.63,65.81,65.57,65.72,30940.0,59.4587,59.6218,59.4044,59.5403,30940.0
2021-11-17 10:30:00,65.71,66.1,65.71,66.05,23633.0,59.5312,59.8845,59.5312,59.8392,23633.0
2021-11-17 10:40:00,66.05,66.12,65.96,65.96,19946.0,59.8392,59.9027,59.7577,59.7577,19946.0
2021-11-17 10:50:00,65.97,66.07,65.89,65.95,32026.0,59.7668,59.8574,59.6943,59.7486,32026.0
2021-11-17 11:00:00,65.94,65.98,65.85,65.89,14307.0,59.7396,59.7758,59.658,59.6943,14307.0
2021-11-17 11:10:00,65.89,65.89,65.77,65.78,15599.0,59.6943,59.6943,59.5856,59.5946,15599.0
2021-11-17 11:20:00,65.79,65.88,65.73,65.86,35262.0,59.6037,59.6852,59.5493,59.6671,35262.0
2021-11-17 11:30:00,65.85,65.89,65.83,65.87,16210.0,59.658,59.6943,59.6399,59.6762,16210.0
2021-11-17 11:40:00,65.87,65.88,65.75,65.81,18972.0,59.6762,59.6852,59.5675,59.6218,18972.0
2021-11-17 11:50:00,65.81,65.84,65.69,65.77,42444.0,59.6218,59.649,59.5131,59.5856,42444.0
2021-11-17 12:00:00,65.76,65.76,65.62,65.62,24808.0,59.5765,59.5765,59.4497,59.4497,24808.0
2021-11-17 12:10:00,65.6,65.66,65.57,65.62,20788.0,59.4316,59.4859,59.4044,59.4497,20788.0
2021-11-17 12:20:00,65.63,65.66,65.55,65.62,19687.0,59.4587,59.4859,59.3863,59.4497,19687.0
2021-11-17 12:30:00,65.62,65.7,65.6,65.67,19005.0,59.4497,59.5222,59.4316,59.495,19005.0
2021-11-17 12:40:00,65.66,65.68,65.58,65.65,23937.0,59.4859,59.504,59.4134,59.4769,23937.0
2021-11-17 12:50:00,65.65,65.85,65.64,65.83,42574.0,59.4769,59.658,59.4678,59.6399,42574.0
2021-11-17 13:00:00,65.83,65.84,65.74,65.76,22533.0,59.6399,59.649,59.5584,59.5765,22533.0
2021-11-17 13:10:00,65.76,65.78,65.69,65.73,22628.0,59.5765,59.5946,59.5131,59.5493,22628.0
2021-11-17 13:20:00,65.73,65.79,65.7,65.78,15125.0,59.5493,59.6037,59.5222,59.5946,15125.0
2021-11-17 13:30:00,65.77,65.79,65.74,65.77,14133.0,59.5856,59.6037,59.5584,59.5856,14133.0
2021-11-17 13:40:00,65.77,65.77,65.65,65.66,15131.0,59.5856,59.5856,59.4769,59.4859,15131.0
2021-11-17 13:50:00,65.67,65.68,65.62,65.68,18669.0,59.495,59.504,59.4497,59.504,18669.0
2021-11-17 14:00:00,65.67,65.71,65.63,65.64,24883.0,59.495,59.5312,59.4587,59.4678,24883.0
2021-11-17 14:10:00,65.63,65.64,65.57,65.61,21088.0,59.4587,59.4678,59.4044,59.4406,21088.0
2021-11-17 14:20:00,65.62,65.62,65.55,65.6,25281.0,59.4497,59.4497,59.3863,59.4316,25281.0
2021-11-17 14:30:00,65.6,65.65,65.55,65.65,41649.0,59.4316,59.4769,59.3863,59.4769,41649.0
2021-11-17 14:40:00,65.66,65.74,65.65,65.67,17565.0,59.4859,59.5584,59.4769,59.495,17565.0
2021-11-17 14:50:00,65.67,65.81,65.66,65.81,17100.0,59.495,59.6218,59.4859,59.6218,17100.0
2021-11-17 15:00:00,65.81,65.83,65.73,65.83,23756.0,59.6218,59.6399,59.5493,59.6399,23756.0
2021-11-17 15:10:00,65.82,65.83,65.7,65.7,25906.0,59.6309,59.6399,59.5222,59.5222,25906.0
2021-11-17 15:20:00,65.7,65.72,65.64,65.66,31864.0,59.5222,59.5403,59.4678,59.4859,31864.0
2021-11-17 15:30:00,65.67,65.79,65.62,65.78,42215.0,59.495,59.6037,59.4497,59.5946,42215.0
2021-11-17 15:40:00,65.78,65.78,65.68,65.71,58670.0,59.5946,59.5946,59.504,59.5312,58670.0
2021-11-17 15:50:00,65.7,65.72,65.63,65.66,196504.0,59.5222,59.5403,59.4587,59.4859,196504.0
2021-11-18 09:30:00,65.74,65.85,65.39,65.85,65700.0,59.5584,59.658,59.2413,59.658,65700.0
2021-11-18 09:40:00,65.88,66.35,65.88,66.17,46346.0,59.6852,60.111,59.6852,59.948,46346.0
2021-11-18 09:50:00,66.17,66.2,66.03,66.11,28841.0,59.948,59.9751,59.8211,59.8936,28841.0
2021-11-18 10:00:00,66.08,66.28,66.0,66.28,36799.0,59.8664,60.0476,59.7939,60.0476,36799.0
2021-11-18 10:10:00,66.28,66.28,66.13,66.15,26282.0,60.0476,60.0476,59.9117,59.9298,26282.0
2021-11-18 10:20:00,66.15,66.2,65.87,65.9,67988.0,59.9298,59.9751,59.6762,59.7033,67988.0
2021-11-18 10:30:00,65.89,66.25,65.89,66.25,28612.0,59.6943,60.0204,59.6943,60.0204,28612.0
2021-11-18 10:40:00,66.25,66.29,66.16,66.28,26740.0,60.0204,60.0567,59.9389,60.0476,26740.0
2021-11-18 10:50:00,66.29,66.47,66.29,66.44,28782.0,60.0567,60.2197,60.0567,60.1926,28782.0
2021-11-18 11:00:00,66.45,66.47,66.35,66.42,25501.0,60.2016,60.2197,60.111,60.1744,25501.0
2021-11-18 11:10:00,66.4,66.58,66.4,66.55,29131.0,60.1563,60.3194,60.1563,60.2922,29131.0
2021-11-18 11:20:00,66.56,66.58,66.33,66.39,66652.0,60.3013,60.3194,60.0929,60.1473,66652.0
2021-11-18 11:30:00,66.39,66.4,66.29,66.36,14745.0,60.1473,60.1563,60.0567,60.1201,14745.0
2021-11-18 11:40:00,66.37,66.38,66.24,66.26,17137.0,60.1292,60.1382,60.0114,60.0295,17137.0
2021-11-18 11:50:00,66.26,66.42,66.24,66.42,21691.0,60.0295,60.1744,60.0114,60.1744,21691.0
2021-11-18 12:00:00,66.42,66.56,66.42,66.49,19105.0,60.1744,60.3013,60.1744,60.2379,19105.0
2021-11-18 12:10:00,66.5,66.62,66.49,66.54,23750.0,60.2469,60.3556,60.2379,60.2832,23750.0
2021-11-18 12:20:00,66.55,66.63,66.55,66.59,19942.0,60.2922,60.3647,60.2922,60.3285,19942.0
2021-11-18 12:30:00,66.59,66.64,66.55,66.64,19518.0,60.3285,60.3738,60.2922,60.3738,19518.0
2021-11-18 12:40:00,66.64,66.68,66.58,66.59,20520.0,60.3738,60.41,60.3194,60.3285,20520.0
2021-11-18 12:50:00,66.59,66.6,66.51,66.57,16204.0,60.3285,60.3375,60.256,60.3103,16204.0
2021-11-18 13:00:00,66.58,66.65,66.57,66.64,14061.0,60.3194,60.3828,60.3103,60.3738,14061.0
2021-11-18 13:10:00,66.64,66.73,66.64,66.7,15934.0,60.3738,60.4553,60.3738,60.4281,15934.0
2021-11-18 13:20:00,66.69,66.74,66.66,66.74,16692.0,60.4191,60.4644,60.3919,60.4644,16692.0
2021-11-18 13:30:00,66.74,66.81,66.73,66.8,28473.0,60.4644,60.5278,60.4553,60.5187,28473.0
2021-11-18 13:40:00,66.79,66.85,66.76,66.84,31508.0,60.5097,60.564,60.4825,60.555,31508.0
2021-11-18 13:50:00,66.83,66.87,66.82,66.86,40123.0,60.5459,60.5821,60.5368,60.5731,40123.0
2021-11-18 14:00:00,66.87,66.91,66.82,66.89,37218.0,60.5821,60.6184,60.5368,60.6003,37218.0
2021-11-18 14:10:00,66.88,66.93,66.84,66.91,31388.0,60.5912,60.6365,60.555,60.6184,31388.0
2021-11-18 14:20:00,66.91,66.94,66.84,66.85,41645.0,60.6184,60.6456,60.555,60.564,41645.0
2021-11-18 14:30:00,66.85,66.91,66.81,66.84,32952.0,60.564,60.6184,60.5278,60.555,32952.0
2021-11-18 14:40:00,66.84,66.91,66.83,66.86,23507.0,60.555,60.6184,60.5459,60.5731,23507.0
2021-11-18 14:50:00,66.85,66.89,66.84,66.86,12605.0,60.564,60.6003,60.555,60.5731,12605.0
2021-11-18 15:00:00,66.87,66.87,66.8,66.81,20774.0,60.5821,60.5821,60.5187,60.5278,20774.0
2021-11-18 15:10:00,66.82,66.83,66.69,66.69,21518.0,60.5368,60.5459,60.4191,60.4191,21518.0
2021-11-18 15:20:00,66.7,66.83,66.69,66.75,31576.0,60.4281,60.5459,60.4191,60.4734,31576.0
2021-11-18 15:30:00,66.74,66.76,66.6,66.63,54252.0,60.4644,60.4825,60.3375,60.3647,54252.0
2021-11-18 15:40:00,66.62,66.71,66.57,66.67,64137.0,60.3556,60.4372,60.3103,60.4009,64137.0
2021-11-18 15:50:00,66.66,66.66,66.58,66.6,242699.0,60.3919,60.3919,60.3194,60.3375,242699.0
2021-11-19 09:30:00,66.6,66.8,66.29,66.58,174649.0,60.3375,60.5187,60.0567,60.3194,174649.0
2021-11-19 09:40:00,66.62,66.67,66.19,66.27,37231.0,60.3556,60.4009,59.9661,60.0386,37231.0
2021-11-19 09:50:00,66.26,66.26,65.9,65.94,29409.0,60.0295,60.0295,59.7033,59.7396,29409.0
2021-11-19 10:00:00,65.93,65.95,65.73,65.84,27093.0,59.7305,59.7486,59.5493,59.649,27093.0
2021-11-19 10:10:00,65.85,65.94,65.76,65.87,33029.0,59.658,59.7396,59.5765,59.6762,33029.0
2021-11-19 10:20:00,65.86,65.87,65.63,65.67,30540.0,59.6671,59.6762,59.4587,59.495,30540.0
2021-11-19 10:30:00,65.65,65.9,65.65,65.84,29126.0,59.4769,59.7033,59.4769,59.649,29126.0
2021-11-19 10:40:00,65.83,65.98,65.82,65.91,30135.0,59.6399,59.7758,59.6309,59.7124,30135.0
2021-11-19 10:50:00,65.9,65.97,65.8,65.92,32145.0,59.7033,59.7668,59.6127,59.7215,32145.0
2021-11-19 11:00:00,65.93,66.11,65.93,66.07,24688.0,59.7305,59.8936,59.7305,59.8574,24688.0
2021-11-19 11:10:00,66.07,66.08,65.92,65.96,19124.0,59.8574,59.8664,59.7215,59.7577,19124.0
2021-11-19 11:20:00,65.95,65.95,65.82,65.83,24536.0,59.7486,59.7486,59.6309,59.6399,24536.0
2021-11-19 11:30:00,65.83,65.9,65.77,65.79,25247.0,59.6399,59.7033,59.5856,59.6037,25247.0
2021-11-19 11:40:00,65.8,65.89,65.78,65.85,34906.0,59.6127,59.6943,59.5946,59.658,34906.0
2021-11-19 11:50:00,65.85,65.87,65.81,65.83,21772.0,59.658,59.6762,59.6218,59.6399,21772.0
2021-11-19 12:00:00,65.83,65.88,65.78,65.88,26736.0,59.6399,59.6852,59.5946,59.6852,26736.0
2021-11-19 12:10:00,65.88,65.93,65.8,65.8,28263.0,59.6852,59.7305,59.6127,59.6127,28263.0
2021-11-19 12:20:00,65.8,65.83,65.76,65.83,17224.0,59.6127,59.6399,59.5765,59.6399,17224.0
2021-11-19 12:30:00,65.82,65.82,65.72,65.72,62334.0,59.6309,59.6309,59.5403,59.5403,62334.0
2021-11-19 12:40:00,65.71,65.71,65.6,65.64,27934.0,59.5312,59.5312,59.4316,59.4678,27934.0
2021-11-19 12:50:00,65.64,65.69,65.6,65.61,23320.0,59.4678,59.5131,59.4316,59.4406,23320.0
2021-11-19 13:00:00,65.6,65.63,65.52,65.55,35168.0,59.4316,59.4587,59.3591,59.3863,35168.0
2021-11-19 13:10:00,65.56,65.65,65.48,65.6,66736.0,59.3953,59.4769,59.3228,59.4316,66736.0
2021-11-19 13:20:00,65.63,65.63,65.56,65.58,24437.0,59.4587,59.4587,59.3953,59.4134,24437.0
2021-11-19 13:30:00,65.58,65.58,65.46,65.47,28682.0,59.4134,59.4134,59.3047,59.3138,28682.0
2021-11-19 13:40:00,65.46,65.47,65.29,65.36,28103.0,59.3047,59.3138,59.1507,59.2141,28103.0
2021-11-19 13:50:00,65.35,65.49,65.35,65.49,17893.0,59.2051,59.3319,59.2051,59.3319,17893.0
2021-11-19 14:00:00,65.48,65.48,65.42,65.44,22334.0,59.3228,59.3228,59.2685,59.2866,22334.0
2021-11-19 14:10:00,65.45,65.58,65.45,65.51,31933.0,59.2957,59.4134,59.2957,59.35,31933.0
2021-11-19 14:20:00,65.51,65.54,65.47,65.48,23806.0,59.35,59.3772,59.3138,59.3228,23806.0
2021-11-19 14:30:00,65.48,65.48,65.31,65.32,26479.0,59.3228,59.3228,59.1688,59.1779,26479.0
2021-11-19 14:40:00,65.32,65.37,65.27,65.3,26184.0,59.1779,59.2232,59.1326,59.1598,26184.0
2021-11-19 14:50:00,65.29,65.35,65.22,65.23,43551.0,59.1507,59.2051,59.0873,59.0963,43551.0
2021-11-19 15:00:00,65.24,65.25,65.07,65.08,46521.0,59.1054,59.1145,58.9514,58.9605,46521.0
2021-11-19 15:10:00,65.08,65.09,65.02,65.06,42426.0,58.9605,58.9695,58.9061,58.9423,42426.0
2021-11-19 15:20:00,65.06,65.24,65.05,65.21,60967.0,58.9423,59.1054,58.9333,59.0782,60967.0
2021-11-19 15:30:00,65.22,65.39,65.21,65.24,74156.0,59.0873,59.2413,59.0782,59.1054,74156.0
2021-11-19 15:40:00,65.24,65.32,65.18,65.27,144568.0,59.1054,59.1779,59.051,59.1326,144568.0
2021-11-19 15:50:00,65.26,65.38,65.18,65.32,364176.0,59.1235,59.2322,59.051,59.1779,364176.0
2021-11-22 09:30:00,65.37,65.64,65.26,65.37,70290.0,59.2232,59.4678,59.1235,59.2232,70290.0
2021-11-22 09:40:00,65.41,65.85,65.41,65.85,58721.0,59.2594,59.658,59.2594,59.658,58721.0
2021-11-22 09:50:00,65.84,65.95,65.72,65.95,45239.0,59.649,59.7486,59.5403,59.7486,45239.0
2021-11-22 10:00:00,65.96,66.21,65.9,66.21,37762.0,59.7577,59.9842,59.7033,59.9842,37762.0
2021-11-22 10:10:00,66.21,66.21,66.09,66.12,24619.0,59.9842,59.9842,59.8755,59.9027,24619.0
2021-11-22 10:20:00,66.12,66.29,66.06,66.2,52532.0,59.9027,60.0567,59.8483,59.9751,52532.0
2021-11-22 10:30:00,66.21,66.33,66.17,66.33,27960.0,59.9842,60.0929,59.948,60.0929,27960.0
2021-11-22 10:40:00,66.33,66.35,66.22,66.35,32627.0,60.0929,60.111,59.9933,60.111,32627.0
2021-11-22 10:50:00,66.36,66.46,66.33,66.45,26876.0,60.1201,60.2107,60.0929,60.2016,26876.0
2021-11-22 11:00:00,66.45,66.6,66.45,66.52,23479.0,60.2016,60.3375,60.2016,60.265,23479.0
2021-11-22 11:10:00,66.53,66.66,66.53,66.61,19718.0,60.2741,60.3919,60.2741,60.3466,19718.0
2021-11-22 11:20:00,66.6,66.8,66.6,66.8,26301.0,60.3375,60.5187,60.3375,60.5187,26301.0
2021-11-22 11:30:00,66.8,66.89,66.71,66.89,23461.0,60.5187,60.6003,60.4372,60.6003,23461.0
2021-11-22 11:40:00,66.87,66.88,66.76,66.82,28745.0,60.5821,60.5912,60.4825,60.5368,28745.0
2021-11-22 11:50:00,66.8,66.8,66.59,66.68,38327.0,60.5187,60.5187,60.3285,60.41,38327.0
2021-11-22 12:00:00,66.67,66.83,66.55,66.59,51275.0,60.4009,60.5459,60.2922,60.3285,51275.0
2021-11-22 12:10:00,66.58,66.66,66.46,66.56,22855.0,60.3194,60.3919,60.2107,60.3013,22855.0
2021-11-22 12:20:00,66.56,66.62,66.49,66.62,33852.0,60.3013,60.3556,60.2379,60.3556,33852.0
2021-11-22 12:30:00,66.62,66.68,66.58,66.64,23153.0,60.3556,60.41,60.3194,60.3738,23153.0
2021-11-22 12:40:00,66.63,66.75,66.54,66.57,35387.0,60.3647,60.4734,60.2832,60.3103,35387.0
2021-11-22 12:50:00,66.56,66.65,66.49,66.63,10762.0,60.3013,60.3828,60.2379,60.3647,10762.0
2021-11-22 13:00:00,66.64,66.74,66.62,66.73,14840.0,60.3738,60.4644,60.3556,60.4553,14840.0
2021-11-22 13:10:00,66.74,66.79,66.71,66.74,18474.0,60.4644,60.5097,60.4372,60.4644,18474.0
2021-11-22 13:20:00,66.73,66.79,66.73,66.77,17416.0,60.4553,60.5097,60.4553,60.4915,17416.0
2021-11-22 13:30:00,66.76,66.79,66.67,66.67,14149.0,60.4825,60.5097,60.4009,60.4009,14149.0
2021-11-22 13:40:00,66.66,66.7,66.6,66.65,14851.0,60.3919,60.4281,60.3375,60.3828,14851.0
2021-11-22 13:50:00,66.66,66.69,66.63,66.64,26231.0,60.3919,60.4191,60.3647,60.3738,26231.0
2021-11-22 14:00:00,66.63,66.68,66.49,66.52,24017.0,60.3647,60.41,60.2379,60.265,24017.0
2021-11-22 14:10:00,66.52,66.56,66.48,66.5,16974.0,60.265,60.3013,60.2288,60.2469,16974.0
2021-11-22 14:20:00,66.5,66.54,66.41,66.53,28541.0,60.2469,60.2832,60.1654,60.2741,28541.0
2021-11-22 14:30:00,66.53,66.63,66.48,66.61,33871.0,60.2741,60.3647,60.2288,60.3466,33871.0
2021-11-22 14:40:00,66.6,66.62,66.56,66.62,23648.0,60.3375,60.3556,60.3013,60.3556,23648.0
2021-11-22 14:50:00,66.62,66.66,66.59,66.61,23041.0,60.3556,60.3919,60.3285,60.3466,23041.0
2021-11-22 15:00:00,66.61,66.74,66.6,66.72,40340.0,60.3466,60.4644,60.3375,60.4462,40340.0
2021-11-22 15:10:00,66.73,66.8,66.71,66.77,45198.0,60.4553,60.5187,60.4372,60.4915,45198.0
2021-11-22 15:20:00,66.79,66.82,66.71,66.72,56113.0,60.5097,60.5368,60.4372,60.4462,56113.0
2021-11-22 15:30:00,66.72,66.75,66.67,66.72,45371.0,60.4462,60.4734,60.4009,60.4462,45371.0
2021-11-22 15:40:00,66.73,66.74,66.47,66.5,89312.0,60.4553,60.4644,60.2197,60.2469,89312.0
2021-11-22 15:50:00,66.5,66.51,66.37,66.43,246573.0,60.2469,60.256,60.1292,60.1835,246573.0
2021-11-23 09:30:00,66.47,66.49,65.9,66.12,81480.0,60.2197,60.2379,59.7033,59.9027,81480.0
2021-11-23 09:40:00,66.12,66.53,66.12,66.27,63027.0,59.9027,60.2741,59.9027,60.0386,63027.0
2021-11-23 09:50:00,66.29,66.44,66.21,66.3,35116.0,60.0567,60.1926,59.9842,60.0657,35116.0
2021-11-23 10:00:00,66.32,66.36,66.07,66.11,34790.0,60.0839,60.1201,59.8574,59.8936,34790.0
2021-11-23 10:10:00,66.13,66.47,66.13,66.47,20169.0,59.9117,60.2197,59.9117,60.2197,20169.0
2021-11-23 10:20:00,66.48,66.49,66.32,66.32,41132.0,60.2288,60.2379,60.0839,60.0839,41132.0
2021-11-23 10:30:00,66.34,66.5,66.31,66.36,16739.0,60.102,60.2469,60.0748,60.1201,16739.0
2021-11-23 10:40:00,66.35,66.62,66.35,66.56,31059.0,60.111,60.3556,60.111,60.3013,31059.0
2021-11-23 10:50:00,66.56,66.63,66.52,66.54,26941.0,60.3013,60.3647,60.265,60.2832,26941.0
2021-11-23 11:00:00,66.55,66.6,66.47,66.56,24119.0,60.2922,60.3375,60.2197,60.3013,24119.0
2021-11-23 11:10:00,66.57,66.63,66.53,66.55,27233.0,60.3103,60.3647,60.2741,60.2922,27233.0
2021-11-23 11:20:00,66.54,66.59,66.47,66.59,14911.0,60.2832,60.3285,60.2197,60.3285,14911.0
2021-11-23 11:30:00,66.57,66.61,66.38,66.5,18960.0,60.3103,60.3466,60.1382,60.2469,18960.0
2021-11-23 11:40:00,66.48,66.6,66.44,66.59,16022.0,60.2288,60.3375,60.1926,60.3285,16022.0
2021-11-23 11:50:00,66.58,66.59,66.51,66.52,8962.0,60.3194,60.3285,60.256,60.265,8962.0
2021-11-23 12:00:00,66.52,66.54,66.4,66.46,46910.0,60.265,60.2832,60.1563,60.2107,46910.0
2021-11-23 12:10:00,66.47,66.5,66.33,66.4,29769.0,60.2197,60.2469,60.0929,60.1563,29769.0
2021-11-23 12:20:00,66.41,66.51,66.4,66.49,16204.0,60.1654,60.256,60.1563,60.2379,16204.0
2021-11-23 12:30:00,66.48,66.53,66.45,66.51,18936.0,60.2288,60.2741,60.2016,60.256,18936.0
2021-11-23 12:40:00,66.51,66.54,66.49,66.49,14873.0,60.256,60.2832,60.2379,60.2379,14873.0
2021-11-23 12:50:00,66.51,66.51,66.43,66.46,14035.0,60.256,60.256,60.1835,60.2107,14035.0
2021-11-23 13:00:00,66.45,66.54,66.45,66.52,13366.0,60.2016,60.2832,60.2016,60.265,13366.0
2021-11-23 13:10:00,66.54,66.6,66.54,66.56,12980.0,60.2832,60.3375,60.2832,60.3013,12980.0
2021-11-23 13:20:00,66.58,66.62,66.54,66.58,10836.0,60.3194,60.3556,60.2832,60.3194,10836.0
2021-11-23 13:30:00,66.59,66.66,66.56,66.66,14863.0,60.3285,60.3919,60.3013,60.3919,14863.0
2021-11-23 13:40:00,66.65,66.78,66.61,66.78,20862.0,60.3828,60.5006,60.3466,60.5006,20862.0
2021-11-23 13:50:00,66.78,66.9,66.78,66.79,37278.0,60.5006,60.6093,60.5006,60.5097,37278.0
2021-11-23 14:00:00,66.8,66.94,66.79,66.92,21937.0,60.5187,60.6456,60.5097,60.6274,21937.0
2021-11-23 14:10:00,66.93,66.98,66.9,66.9,18494.0,60.6365,60.6818,60.6093,60.6093,18494.0
2021-11-23 14:20:00,66.9,66.94,66.83,66.84,11008.0,60.6093,60.6456,60.5459,60.555,11008.0
2021-11-23 14:30:00,66.8,66.82,66.72,66.74,42832.0,60.5187,60.5368,60.4462,60.4644,42832.0
2021-11-23 14:40:00,66.75,66.83,66.74,66.83,17763.0,60.4734,60.5459,60.4644,60.5459,17763.0
2021-11-23 14:50:00,66.8,66.8,66.73,66.75,23094.0,60.5187,60.5187,60.4553,60.4734,23094.0
2021-11-23 15:00:00,66.75,66.83,66.72,66.83,28424.0,60.4734,60.5459,60.4462,60.5459,28424.0
2021-11-23 15:10:00,66.82,66.82,66.58,66.58,34606.0,60.5368,60.5368,60.3194,60.3194,34606.0
2021-11-23 15:20:00,66.58,66.73,66.58,66.7,25391.0,60.3194,60.4553,60.3194,60.4281,25391.0
2021-11-23 15:30:00,66.7,66.8,66.69,66.72,29186.0,60.4281,60.5187,60.4191,60.4462,29186.0
2021-11-23 15:40:00,66.72,66.77,66.69,66.72,53036.0,60.4462,60.4915,60.4191,60.4462,53036.0
2021-11-23 15:50:00,66.73,66.8,66.7,66.75,197740.0,60.4553,60.5187,60.4281,60.4734,197740.0
2021-11-24 09:30:00,66.85,66.85,66.12,66.5,160051.0,60.564,60.564,59.9027,60.2469,160051.0
2021-11-24 09:40:00,66.47,66.62,66.3,66.48,32413.0,60.2197,60.3556,60.0657,60.2288,32413.0
2021-11-24 09:50:00,66.47,66.59,66.41,66.53,112514.0,60.2197,60.3285,60.1654,60.2741,112514.0
2021-11-24 10:00:00,66.53,66.61,66.42,66.53,32114.0,60.2741,60.3466,60.1744,60.2741,32114.0
2021-11-24 10:10:00,66.51,66.68,66.51,66.64,23956.0,60.256,60.41,60.256,60.3738,23956.0
2021-11-24 10:20:00,66.66,66.67,66.54,66.56,31269.0,60.3919,60.4009,60.2832,60.3013,31269.0
2021-11-24 10:30:00,66.55,66.56,66.42,66.48,27370.0,60.2922,60.3013,60.1744,60.2288,27370.0
2021-11-24 10:40:00,66.49,66.49,66.42,66.46,51396.0,60.2379,60.2379,60.1744,60.2107,51396.0
2021-11-24 10:50:00,66.46,66.48,66.37,66.43,41737.0,60.2107,60.2288,60.1292,60.1835,41737.0
2021-11-24 11:00:00,66.42,66.56,66.39,66.55,59323.0,60.1744,60.3013,60.1473,60.2922,59323.0
2021-11-24 11:10:00,66.53,66.54,66.37,66.38,21683.0,60.2741,60.2832,60.1292,60.1382,21683.0
2021-11-24 11:20:00,66.38,66.41,66.26,66.4,104695.0,60.1382,60.1654,60.0295,60.1563,104695.0
2021-11-24 11:30:00,66.39,66.39,66.21,66.23,65947.0,60.1473,60.1473,59.9842,60.0023,65947.0
2021-11-24 11:40:00,66.24,66.35,66.23,66.33,20425.0,60.0114,60.111,60.0023,60.0929,20425.0
2021-11-24 11:50:00,66.31,66.32,66.22,66.26,17082.0,60.0748,60.0839,59.9933,60.0295,17082.0
2021-11-24 12:00:00,66.25,66.27,66.14,66.14,11154.0,60.0204,60.0386,59.9208,59.9208,11154.0
2021-11-24 12:10:00,66.16,66.22,66.11,66.13,13705.0,59.9389,59.9933,59.8936,59.9117,13705.0
2021-11-24 12:20:00,66.1,66.19,66.09,66.12,17958.0,59.8845,59.9661,59.8755,59.9027,17958.0
2021-11-24 12:30:00,66.14,66.19,66.11,66.17,12470.0,59.9208,59.9661,59.8936,59.948,12470.0
2021-11-24 12:40:00,66.17,66.2,66.11,66.18,17923.0,59.948,59.9751,59.8936,59.957,17923.0
2021-11-24 12:50:00,66.18,66.26,66.15,66.26,13900.0,59.957,60.0295,59.9298,60.0295,13900.0
2021-11-24 13:00:00,66.26,66.38,66.24,66.37,18016.0,60.0295,60.1382,60.0114,60.1292,18016.0
2021-11-24 13:10:00,66.38,66.39,66.27,66.34,10707.0,60.1382,60.1473,60.0386,60.102,10707.0
2021-11-24 13:20:00,66.33,66.36,66.31,66.32,12084.0,60.0929,60.1201,60.0748,60.0839,12084.0
2021-11-24 13:30:00,66.31,66.32,66.24,66.26,11500.0,60.0748,60.0839,60.0114,60.0295,11500.0
2021-11-24 13:40:00,66.25,66.25,66.18,66.19,8762.0,60.0204,60.0204,59.957,59.9661,8762.0
2021-11-24 13:50:00,66.18,66.21,66.13,66.13,9676.0,59.957,59.9842,59.9117,59.9117,9676.0
2021-11-24 14:00:00,66.12,66.21,66.07,66.11,21157.0,59.9027,59.9842,59.8574,59.8936,21157.0
2021-11-24 14:10:00,66.11,66.19,66.03,66.19,12517.0,59.8936,59.9661,59.8211,59.9661,12517.0
2021-11-24 14:20:00,66.18,66.23,66.16,66.18,16288.0,59.957,60.0023,59.9389,59.957,16288.0
2021-11-24 14:30:00,66.18,66.22,66.17,66.2,8115.0,59.957,59.9933,59.948,59.9751,8115.0
2021-11-24 14:40:00,66.2,66.26,66.17,66.24,31356.0,59.9751,60.0295,59.948,60.0114,31356.0
2021-11-24 14:50:00,66.23,66.27,66.2,66.2,13578.0,60.0023,60.0386,59.9751,59.9751,13578.0
2021-11-24 15:00:00,66.2,66.3,66.17,66.3,13332.0,59.9751,60.0657,59.948,60.0657,13332.0
2021-11-24 15:10:00,66.29,66.31,66.22,66.28,16973.0,60.0567,60.0748,59.9933,60.0476,16973.0
2021-11-24 15:20:00,66.28,66.3,66.22,66.29,14994.0,60.0476,60.0657,59.9933,60.0567,14994.0
2021-11-24 15:30:00,66.29,66.33,66.25,66.29,27657.0,60.0567,60.0929,60.0204,60.0567,27657.0
2021-11-24 15:40:00,66.29,66.29,66.15,66.18,56077.0,60.0567,60.0567,59.9298,59.957,56077.0
2021-11-24 15:50:00,66.15,66.4,66.13,66.32,295119.0,59.9298,60.1563,59.9117,60.0839,295119.0
2021-11-26 09:30:00,64.93,64.94,64.25,64.66,128855.0,58.8246,58.8336,58.2085,58.5799,128855.0
2021-11-26 09:40:00,64.63,64.66,64.14,64.23,64663.0,58.5528,58.5799,58.1088,58.1904,64663.0
2021-11-26 09:50:00,64.26,64.3,63.88,64.0,72489.0,58.2176,58.2538,57.8733,57.982,72489.0
2021-11-26 10:00:00,63.98,64.22,63.94,64.15,85753.0,57.9639,58.1813,57.9276,58.1179,85753.0
2021-11-26 10:10:00,64.15,64.15,63.88,63.96,57537.0,58.1179,58.1179,57.8733,57.9458,57537.0
2021-11-26 10:20:00,63.96,64.37,63.95,64.33,39214.0,57.9458,58.3172,57.9367,58.281,39214.0
2021-11-26 10:30:00,64.33,64.6,64.28,64.59,63784.0,58.281,58.5256,58.2357,58.5165,63784.0
2021-11-26 10:40:00,64.59,64.64,64.43,64.56,24945.0,58.5165,58.5618,58.3716,58.4893,24945.0
2021-11-26 10:50:00,64.56,64.58,64.38,64.42,34698.0,58.4893,58.5075,58.3263,58.3625,34698.0
2021-11-26 11:00:00,64.44,64.44,64.27,64.36,31738.0,58.3806,58.3806,58.2266,58.3082,31738.0
2021-11-26 11:10:00,64.38,64.44,64.23,64.26,32761.0,58.3263,58.3806,58.1904,58.2176,32761.0
2021-11-26 11:20:00,64.26,64.26,64.07,64.23,50177.0,58.2176,58.2176,58.0454,58.1904,50177.0
2021-11-26 11:30:00,64.23,64.39,64.18,64.38,27919.0,58.1904,58.3353,58.1451,58.3263,27919.0
2021-11-26 11:40:00,64.39,64.47,64.29,64.36,26389.0,58.3353,58.4078,58.2447,58.3082,26389.0
2021-11-26 11:50:00,64.36,64.39,64.25,64.35,40760.0,58.3082,58.3353,58.2085,58.2991,40760.0
2021-11-26 12:00:00,64.33,64.48,64.3,64.47,28345.0,58.281,58.4169,58.2538,58.4078,28345.0
2021-11-26 12:10:00,64.47,64.57,64.41,64.41,32022.0,58.4078,58.4984,58.3535,58.3535,32022.0
2021-11-26 12:20:00,64.42,64.54,64.37,64.48,42208.0,58.3625,58.4712,58.3172,58.4169,42208.0
2021-11-26 12:30:00,64.47,64.69,64.47,64.61,65260.0,58.4078,58.6071,58.4078,58.5346,65260.0
2021-11-26 12:40:00,64.62,64.66,64.54,64.58,65132.0,58.5437,58.5799,58.4712,58.5075,65132.0
2021-11-26 12:50:00,64.53,64.6,64.3,64.4,174530.0,58.4622,58.5256,58.2538,58.3444,174530.0
2021-11-29 09:30:00,65.07,65.24,64.71,64.79,78924.0,58.9514,59.1054,58.6252,58.6977,78924.0
2021-11-29 09:40:00,64.79,65.17,64.79,64.95,23970.0,58.6977,59.042,58.6977,58.8427,23970.0
2021-11-29 09:50:00,64.95,64.98,64.8,64.97,38988.0,58.8427,58.8699,58.7068,58.8608,38988.0
2021-11-29 10:00:00,64.94,65.0,64.78,64.93,36785.0,58.8336,58.888,58.6887,58.8246,36785.0
2021-11-29 10:10:00,64.92,65.09,64.85,64.95,27415.0,58.8155,58.9695,58.7521,58.8427,27415.0
2021-11-29 10:20:00,64.93,64.96,64.67,64.68,34273.0,58.8246,58.8517,58.589,58.5981,34273.0
2021-11-29 10:30:00,64.67,64.73,64.5,64.56,42434.0,58.589,58.6434,58.435,58.4893,42434.0
2021-11-29 10:40:00,64.52,64.52,64.32,64.34,19404.0,58.4531,58.4531,58.2719,58.29,19404.0
2021-11-29 10:50:00,64.32,64.49,64.31,64.48,13790.0,58.2719,58.4259,58.2629,58.4169,13790.0
2021-11-29 11:00:00,64.47,64.57,64.44,64.57,16231.0,58.4078,58.4984,58.3806,58.4984,16231.0
2021-11-29 11:10:00,64.55,64.66,64.55,64.59,13309.0,58.4803,58.5799,58.4803,58.5165,13309.0
2021-11-29 11:20:00,64.6,64.62,64.48,64.49,13155.0,58.5256,58.5437,58.4169,58.4259,13155.0
2021-11-29 11:30:00,64.49,64.56,64.41,64.47,10434.0,58.4259,58.4893,58.3535,58.4078,10434.0
2021-11-29 11:40:00,64.48,64.6,64.48,64.58,12736.0,58.4169,58.5256,58.4169,58.5075,12736.0
2021-11-29 11:50:00,64.59,64.69,64.53,64.69,23503.0,58.5165,58.6071,58.4622,58.6071,23503.0
2021-11-29 12:00:00,64.67,64.82,64.67,64.82,10949.0,58.589,58.7249,58.589,58.7249,10949.0
2021-11-29 12:10:00,64.82,64.97,64.78,64.96,12111.0,58.7249,58.8608,58.6887,58.8517,12111.0
2021-11-29 12:20:00,64.94,65.12,64.94,65.08,9796.0,58.8336,58.9967,58.8336,58.9605,9796.0
2021-11-29 12:30:00,65.08,65.23,65.08,65.19,6941.0,58.9605,59.0963,58.9605,59.0601,6941.0
2021-11-29 12:40:00,65.19,65.31,65.19,65.26,9890.0,59.0601,59.1688,59.0601,59.1235,9890.0
2021-11-29 12:50:00,65.24,65.26,65.16,65.21,9047.0,59.1054,59.1235,59.0329,59.0782,9047.0
2021-11-29 13:00:00,65.21,65.26,65.15,65.24,7541.0,59.0782,59.1235,59.0239,59.1054,7541.0
2021-11-29 13:10:00,65.24,65.24,65.12,65.17,13291.0,59.1054,59.1054,58.9967,59.042,13291.0
2021-11-29 13:20:00,65.18,65.19,65.05,65.12,8585.0,59.051,59.0601,58.9333,58.9967,8585.0
2021-11-29 13:30:00,65.13,65.21,65.11,65.13,29623.0,59.0058,59.0782,58.9876,59.0058,29623.0
2021-11-29 13:40:00,65.14,65.27,65.14,65.27,21599.0,59.0148,59.1326,59.0148,59.1326,21599.0
2021-11-29 13:50:00,65.3,65.36,65.27,65.31,19973.0,59.1598,59.2141,59.1326,59.1688,19973.0
2021-11-29 14:00:00,65.31,65.35,65.26,65.26,19059.0,59.1688,59.2051,59.1235,59.1235,19059.0
2021-11-29 14:10:00,65.26,65.32,65.19,65.2,10042.0,59.1235,59.1779,59.0601,59.0692,10042.0
2021-11-29 14:20:00,65.19,65.23,65.1,65.22,12257.0,59.0601,59.0963,58.9786,59.0873,12257.0
2021-11-29 14:30:00,65.2,65.25,65.2,65.2,33145.0,59.0692,59.1145,59.0692,59.0692,33145.0
2021-11-29 14:40:00,65.22,65.26,65.15,65.15,19586.0,59.0873,59.1235,59.0239,59.0239,19586.0
2021-11-29 14:50:00,65.15,65.19,64.98,65.03,14144.0,59.0239,59.0601,58.8699,58.9152,14144.0
2021-11-29 15:00:00,65.05,65.1,65.05,65.09,20686.0,58.9333,58.9786,58.9333,58.9695,20686.0
2021-11-29 15:10:00,65.09,65.13,65.06,65.06,15673.0,58.9695,59.0058,58.9423,58.9423,15673.0
2021-11-29 15:20:00,65.07,65.18,65.03,65.14,25603.0,58.9514,59.051,58.9152,59.0148,25603.0
2021-11-29 15:30:00,65.14,65.15,65.03,65.06,54525.0,59.0148,59.0239,58.9152,58.9423,54525.0
2021-11-29 15:40:00,65.06,65.09,64.88,64.91,39398.0,58.9423,58.9695,58.7793,58.8064,39398.0
2021-11-29 15:50:00,64.91,64.95,64.77,64.79,182327.0,58.8064,58.8427,58.6796,58.6977,182327.0
2021-11-30 09:30:00,63.81,64.01,63.16,63.3,132000.0,57.8099,57.9911,57.221,57.3478,132000.0
2021-11-30 09:40:00,63.33,63.39,62.93,62.96,64717.0,57.375,57.4294,57.0126,57.0398,64717.0
2021-11-30 09:50:00,62.94,63.0,62.76,62.78,56579.0,57.0217,57.076,56.8586,56.8767,56579.0
2021-11-30 10:00:00,62.77,63.07,62.73,62.97,55783.0,56.8677,57.1395,56.8314,57.0489,55783.0
2021-11-30 10:10:00,62.97,63.06,62.79,62.81,38646.0,57.0489,57.1304,56.8858,56.9039,38646.0
2021-11-30 10:20:00,62.81,62.81,62.54,62.65,41109.0,56.9039,56.9039,56.6593,56.7589,41109.0
2021-11-30 10:30:00,62.64,63.05,62.64,62.96,27300.0,56.7499,57.1213,56.7499,57.0398,27300.0
2021-11-30 10:40:00,62.96,63.12,62.89,62.89,25762.0,57.0398,57.1848,56.9764,56.9764,25762.0
2021-11-30 10:50:00,62.88,62.93,62.52,62.52,22148.0,56.9673,57.0126,56.6412,56.6412,22148.0
2021-11-30 11:00:00,62.52,62.61,62.41,62.61,42799.0,56.6412,56.7227,56.5415,56.7227,42799.0
2021-11-30 11:10:00,62.61,62.92,62.6,62.89,29993.0,56.7227,57.0036,56.7136,56.9764,29993.0
2021-11-30 11:20:00,62.9,62.96,62.62,62.8,37401.0,56.9854,57.0398,56.7318,56.8948,37401.0
2021-11-30 11:30:00,62.79,62.89,62.68,62.78,21155.0,56.8858,56.9764,56.7861,56.8767,21155.0
2021-11-30 11:40:00,62.75,62.8,62.42,62.47,23077.0,56.8495,56.8948,56.5506,56.5959,23077.0
2021-11-30 11:50:00,62.46,62.53,62.39,62.52,61215.0,56.5868,56.6502,56.5234,56.6412,61215.0
2021-11-30 12:00:00,62.53,62.53,62.31,62.41,47544.0,56.6502,56.6502,56.4509,56.5415,47544.0
2021-11-30 12:10:00,62.45,62.72,62.42,62.72,26173.0,56.5778,56.8224,56.5506,56.8224,26173.0
2021-11-30 12:20:00,62.7,62.82,62.59,62.77,27750.0,56.8042,56.913,56.7046,56.8677,27750.0
2021-11-30 12:30:00,62.76,62.82,62.68,62.73,27201.0,56.8586,56.913,56.7861,56.8314,27201.0
2021-11-30 12:40:00,62.73,62.79,62.62,62.62,39718.0,56.8314,56.8858,56.7318,56.7318,39718.0
2021-11-30 12:50:00,62.63,62.76,62.63,62.69,28145.0,56.7408,56.8586,56.7408,56.7952,28145.0
2021-11-30 13:00:00,62.69,62.69,62.46,62.51,28901.0,56.7952,56.7952,56.5868,56.6321,28901.0
2021-11-30 13:10:00,62.52,62.54,62.46,62.54,34712.0,56.6412,56.6593,56.5868,56.6593,34712.0
2021-11-30 13:20:00,62.53,62.66,62.52,62.57,26562.0,56.6502,56.768,56.6412,56.6865,26562.0
2021-11-30 13:30:00,62.57,62.68,62.55,62.67,20523.0,56.6865,56.7861,56.6684,56.7771,20523.0
2021-11-30 13:40:00,62.69,62.81,62.66,62.8,10343.0,56.7952,56.9039,56.768,56.8948,10343.0
2021-11-30 13:50:00,62.85,62.88,62.8,62.87,17106.0,56.9401,56.9673,56.8948,56.9583,17106.0
2021-11-30 14:00:00,62.86,62.92,62.82,62.91,19246.0,56.9492,57.0036,56.913,56.9945,19246.0
2021-11-30 14:10:00,62.92,62.98,62.92,62.96,18093.0,57.0036,57.0579,57.0036,57.0398,18093.0
2021-11-30 14:20:00,62.97,62.97,62.89,62.9,27699.0,57.0489,57.0489,56.9764,56.9854,27699.0
2021-11-30 14:30:00,62.89,62.97,62.79,62.79,34255.0,56.9764,57.0489,56.8858,56.8858,34255.0
2021-11-30 14:40:00,62.79,62.84,62.73,62.75,17865.0,56.8858,56.9311,56.8314,56.8495,17865.0
2021-11-30 14:50:00,62.75,62.75,62.64,62.68,19983.0,56.8495,56.8495,56.7499,56.7861,19983.0
2021-11-30 15:00:00,62.67,62.69,62.49,62.52,22429.0,56.7771,56.7952,56.614,56.6412,22429.0
2021-11-30 15:10:00,62.52,62.59,62.5,62.56,29504.0,56.6412,56.7046,56.6231,56.6774,29504.0
2021-11-30 15:20:00,62.56,62.68,62.5,62.57,60327.0,56.6774,56.7861,56.6231,56.6865,60327.0
2021-11-30 15:30:00,62.56,62.68,62.51,62.54,50057.0,56.6774,56.7861,56.6321,56.6593,50057.0
2021-11-30 15:40:00,62.53,62.58,62.43,62.45,86127.0,56.6502,56.6955,56.5596,56.5778,86127.0
2021-11-30 15:50:00,62.45,62.45,62.2,62.21,280759.0,56.5778,56.5778,56.3513,56.3603,280759.0
2021-12-01 09:30:00,63.3,63.73,63.09,63.72,70904.0,57.3478,57.7374,57.1576,57.7283,70904.0
2021-12-01 09:40:00,63.7,63.77,63.41,63.41,30223.0,57.7102,57.7736,57.4475,57.4475,30223.0
2021-12-01 09:50:00,63.4,63.74,63.4,63.66,21228.0,57.4384,57.7465,57.4384,57.674,21228.0
2021-12-01 10:00:00,63.68,63.99,63.68,63.96,22212.0,57.6921,57.9729,57.6921,57.9458,22212.0
2021-12-01 10:10:00,63.99,64.04,63.86,63.95,29465.0,57.9729,58.0182,57.8552,57.9367,29465.0
2021-12-01 10:20:00,63.95,64.02,63.88,63.88,24124.0,57.9367,58.0001,57.8733,57.8733,24124.0
2021-12-01 10:30:00,63.88,63.96,63.59,63.59,21860.0,57.8733,57.9458,57.6106,57.6106,21860.0
2021-12-01 10:40:00,63.52,63.76,63.5,63.71,33693.0,57.5471,57.7646,57.529,57.7193,33693.0
2021-12-01 10:50:00,63.74,63.74,63.58,63.64,29513.0,57.7465,57.7465,57.6015,57.6559,29513.0
2021-12-01 11:00:00,63.64,63.8,63.63,63.72,21381.0,57.6559,57.8008,57.6468,57.7283,21381.0
2021-12-01 11:10:00,63.73,63.93,63.7,63.91,15762.0,57.7374,57.9186,57.7102,57.9005,15762.0
2021-12-01 11:20:00,63.9,63.95,63.84,63.86,10363.0,57.8914,57.9367,57.8371,57.8552,10363.0
2021-12-01 11:30:00,63.88,63.93,63.78,63.9,10358.0,57.8733,57.9186,57.7827,57.8914,10358.0
2021-12-01 11:40:00,63.89,63.89,63.58,63.59,15906.0,57.8823,57.8823,57.6015,57.6106,15906.0
2021-12-01 11:50:00,63.56,63.56,63.36,63.47,14368.0,57.5834,57.5834,57.4022,57.5018,14368.0
2021-12-01 12:00:00,63.49,63.57,63.4,63.57,16291.0,57.52,57.5924,57.4384,57.5924,16291.0
2021-12-01 12:10:00,63.6,63.72,63.6,63.66,11398.0,57.6196,57.7283,57.6196,57.674,11398.0
2021-12-01 12:20:00,63.66,63.68,63.39,63.4,21885.0,57.674,57.6921,57.4294,57.4384,21885.0
2021-12-01 12:30:00,63.41,63.51,63.38,63.51,15132.0,57.4475,57.5381,57.4203,57.5381,15132.0
2021-12-01 12:40:00,63.53,63.54,63.35,63.37,10240.0,57.5562,57.5653,57.3931,57.4112,10240.0
2021-12-01 12:50:00,63.36,63.36,63.23,63.29,20314.0,57.4022,57.4022,57.2844,57.3388,20314.0
2021-12-01 13:00:00,63.3,63.34,63.15,63.16,40254.0,57.3478,57.3841,57.2119,57.221,40254.0
2021-12-01 13:10:00,63.15,63.23,63.04,63.05,12834.0,57.2119,57.2844,57.1123,57.1213,12834.0
2021-12-01 13:20:00,63.06,63.18,63.02,63.13,7651.0,57.1304,57.2391,57.0942,57.1938,7651.0
2021-12-01 13:30:00,63.13,63.16,63.02,63.06,23801.0,57.1938,57.221,57.0942,57.1304,23801.0
2021-12-01 13:40:00,63.07,63.08,62.78,62.81,14849.0,57.1395,57.1485,56.8767,56.9039,14849.0
2021-12-01 13:50:00,62.86,62.95,62.84,62.88,22873.0,56.9492,57.0307,56.9311,56.9673,22873.0
2021-12-01 14:00:00,62.88,62.98,62.83,62.83,21354.0,56.9673,57.0579,56.922,56.922,21354.0
2021-12-01 14:10:00,62.83,62.83,62.63,62.66,25838.0,56.922,56.922,56.7408,56.768,25838.0
2021-12-01 14:20:00,62.68,62.92,62.68,62.92,11928.0,56.7861,57.0036,56.7861,57.0036,11928.0
2021-12-01 14:30:00,62.91,63.06,62.84,62.92,19357.0,56.9945,57.1304,56.9311,57.0036,19357.0
2021-12-01 14:40:00,62.89,62.89,62.81,62.86,6004.0,56.9764,56.9764,56.9039,56.9492,6004.0
2021-12-01 14:50:00,62.88,62.9,62.78,62.84,9881.0,56.9673,56.9854,56.8767,56.9311,9881.0
2021-12-01 15:00:00,62.85,62.87,62.66,62.69,17074.0,56.9401,56.9583,56.768,56.7952,17074.0
2021-12-01 15:10:00,62.7,62.72,62.53,62.57,34359.0,56.8042,56.8224,56.6502,56.6865,34359.0
2021-12-01 15:20:00,62.55,62.55,62.39,62.42,29451.0,56.6684,56.6684,56.5234,56.5506,29451.0
2021-12-01 15:30:00,62.41,62.45,62.26,62.42,51702.0,56.5415,56.5778,56.4056,56.5506,51702.0
2021-12-01 15:40:00,62.4,62.52,62.25,62.26,45482.0,56.5325,56.6412,56.3966,56.4056,45482.0
2021-12-01 15:50:00,62.24,62.29,61.8,61.82,252037.0,56.3875,56.4328,55.9889,56.007,252037.0
2021-12-02 09:30:00,62.05,62.47,61.86,62.0,64339.0,56.2154,56.5959,56.0432,56.1701,64339.0
2021-12-02 09:40:00,62.04,62.55,62.04,62.53,21978.0,56.2063,56.6684,56.2063,56.6502,21978.0
2021-12-02 09:50:00,62.54,62.71,62.47,62.66,16771.0,56.6593,56.8133,56.5959,56.768,16771.0
2021-12-02 10:00:00,62.65,62.74,62.49,62.53,17723.0,56.7589,56.8405,56.614,56.6502,17723.0
2021-12-02 10:10:00,62.54,62.66,62.47,62.64,27617.0,56.6593,56.768,56.5959,56.7499,27617.0
2021-12-02 10:20:00,62.64,62.74,62.56,62.68,32332.0,56.7499,56.8405,56.6774,56.7861,32332.0
2021-12-02 10:30:00,62.71,62.77,62.47,62.51,22889.0,56.8133,56.8677,56.5959,56.6321,22889.0
2021-12-02 10:40:00,62.52,62.64,62.5,62.64,25343.0,56.6412,56.7499,56.6231,56.7499,25343.0
2021-12-02 10:50:00,62.66,62.73,62.48,62.73,26494.0,56.768,56.8314,56.6049,56.8314,26494.0
2021-12-02 11:00:00,62.76,62.82,62.68,62.77,14760.0,56.8586,56.913,56.7861,56.8677,14760.0
2021-12-02 11:10:00,62.74,62.79,62.7,62.76,15630.0,56.8405,56.8858,56.8042,56.8586,15630.0
2021-12-02 11:20:00,62.75,62.87,62.75,62.82,25167.0,56.8495,56.9583,56.8495,56.913,25167.0
2021-12-02 11:30:00,62.83,62.87,62.56,62.67,29817.0,56.922,56.9583,56.6774,56.7771,29817.0
2021-12-02 11:40:00,62.67,62.83,62.67,62.81,17495.0,56.7771,56.922,56.7771,56.9039,17495.0
2021-12-02 11:50:00,62.83,62.93,62.82,62.9,18516.0,56.922,57.0126,56.913,56.9854,18516.0
2021-12-02 12:00:00,62.88,62.92,62.84,62.85,11856.0,56.9673,57.0036,56.9311,56.9401,11856.0
2021-12-02 12:10:00,62.87,62.94,62.85,62.88,21505.0,56.9583,57.0217,56.9401,56.9673,21505.0
2021-12-02 12:20:00,62.88,62.88,62.74,62.76,13170.0,56.9673,56.9673,56.8405,56.8586,13170.0
2021-12-02 12:30:00,62.77,62.82,62.7,62.81,11515.0,56.8677,56.913,56.8042,56.9039,11515.0
2021-12-02 12:40:00,62.78,62.79,62.7,62.79,17489.0,56.8767,56.8858,56.8042,56.8858,17489.0
2021-12-02 12:50:00,62.79,62.81,62.71,62.75,16664.0,56.8858,56.9039,56.8133,56.8495,16664.0
2021-12-02 13:00:00,62.74,62.81,62.62,62.72,17816.0,56.8405,56.9039,56.7318,56.8224,17816.0
2021-12-02 13:10:00,62.7,62.78,62.65,62.74,9462.0,56.8042,56.8767,56.7589,56.8405,9462.0
2021-12-02 13:20:00,62.74,62.77,62.49,62.52,13929.0,56.8405,56.8677,56.614,56.6412,13929.0
2021-12-02 13:30:00,62.53,62.75,62.48,62.75,15937.0,56.6502,56.8495,56.6049,56.8495,15937.0
2021-12-02 13:40:00,62.76,62.8,62.64,62.69,16239.0,56.8586,56.8948,56.7499,56.7952,16239.0
2021-12-02 13:50:00,62.7,62.85,62.65,62.84,15194.0,56.8042,56.9401,56.7589,56.9311,15194.0
2021-12-02 14:00:00,62.82,62.85,62.78,62.83,23620.0,56.913,56.9401,56.8767,56.922,23620.0
2021-12-02 14:10:00,62.84,62.91,62.78,62.91,36788.0,56.9311,56.9945,56.8767,56.9945,36788.0
2021-12-02 14:20:00,62.89,62.94,62.83,62.92,14367.0,56.9764,57.0217,56.922,57.0036,14367.0
2021-12-02 14:30:00,62.92,62.97,62.88,62.91,19704.0,57.0036,57.0489,56.9673,56.9945,19704.0
2021-12-02 14:40:00,62.91,62.91,62.75,62.76,10264.0,56.9945,56.9945,56.8495,56.8586,10264.0
2021-12-02 14:50:00,62.77,62.84,62.72,62.79,20036.0,56.8677,56.9311,56.8224,56.8858,20036.0
2021-12-02 15:00:00,62.8,62.87,62.73,62.75,24194.0,56.8948,56.9583,56.8314,56.8495,24194.0
2021-12-02 15:10:00,62.76,62.76,62.62,62.67,23708.0,56.8586,56.8586,56.7318,56.7771,23708.0
2021-12-02 15:20:00,62.67,62.69,62.57,62.59,34994.0,56.7771,56.7952,56.6865,56.7046,34994.0
2021-12-02 15:30:00,62.59,62.7,62.55,62.59,54967.0,56.7046,56.8042,56.6684,56.7046,54967.0
2021-12-02 15:40:00,62.58,62.65,62.52,62.56,54307.0,56.6955,56.7589,56.6412,56.6774,54307.0
2021-12-02 15:50:00,62.57,62.57,62.33,62.43,193670.0,56.6865,56.6865,56.469,56.5596,193670.0
2021-12-03 09:30:00,62.73,63.49,62.73,63.46,55516.0,56.8314,57.52,56.8314,57.4928,55516.0
2021-12-03 09:40:00,63.45,63.53,62.86,62.86,59417.0,57.4837,57.5562,56.9492,56.9492,59417.0
2021-12-03 09:50:00,62.83,62.87,62.5,62.5,10679.0,56.922,56.9583,56.6231,56.6231,10679.0
2021-12-03 10:00:00,62.55,62.75,62.46,62.47,15645.0,56.6684,56.8495,56.5868,56.5959,15645.0
2021-12-03 10:10:00,62.41,62.74,62.41,62.7,29097.0,56.5415,56.8405,56.5415,56.8042,29097.0
2021-12-03 10:20:00,62.72,63.07,62.66,63.03,14491.0,56.8224,57.1395,56.768,57.1032,14491.0
2021-12-03 10:30:00,63.01,63.01,62.66,62.81,17468.0,57.0851,57.0851,56.768,56.9039,17468.0
2021-12-03 10:40:00,62.81,62.84,62.49,62.56,18165.0,56.9039,56.9311,56.614,56.6774,18165.0
2021-12-03 10:50:00,62.58,62.58,62.38,62.38,37743.0,56.6955,56.6955,56.5143,56.5143,37743.0
2021-12-03 11:00:00,62.4,62.59,62.32,62.37,29647.0,56.5325,56.7046,56.46,56.5053,29647.0
2021-12-03 11:10:00,62.42,62.61,62.4,62.46,36559.0,56.5506,56.7227,56.5325,56.5868,36559.0
2021-12-03 11:20:00,62.45,62.66,62.44,62.52,13256.0,56.5778,56.768,56.5687,56.6412,13256.0
2021-12-03 11:30:00,62.51,62.61,62.47,62.56,12061.0,56.6321,56.7227,56.5959,56.6774,12061.0
2021-12-03 11:40:00,62.53,62.58,62.29,62.47,26473.0,56.6502,56.6955,56.4328,56.5959,26473.0
2021-12-03 11:50:00,62.46,62.46,62.12,62.15,33175.0,56.5868,56.5868,56.2788,56.306,33175.0
2021-12-03 12:00:00,62.17,62.31,62.13,62.3,19759.0,56.3241,56.4509,56.2878,56.4419,19759.0
2021-12-03 12:10:00,62.32,62.4,62.26,62.4,15978.0,56.46,56.5325,56.4056,56.5325,15978.0
2021-12-03 12:20:00,62.38,62.48,62.36,62.44,17364.0,56.5143,56.6049,56.4962,56.5687,17364.0
2021-12-03 12:30:00,62.42,62.5,62.23,62.47,14144.0,56.5506,56.6231,56.3784,56.5959,14144.0
2021-12-03 12:40:00,62.48,62.59,62.3,62.35,26673.0,56.6049,56.7046,56.4419,56.4872,26673.0
2021-12-03 12:50:00,62.34,62.39,62.32,62.39,18765.0,56.4781,56.5234,56.46,56.5234,18765.0
2021-12-03 13:00:00,62.37,62.39,62.27,62.37,15918.0,56.5053,56.5234,56.4147,56.5053,15918.0
2021-12-03 13:10:00,62.37,62.49,62.33,62.47,16044.0,56.5053,56.614,56.469,56.5959,16044.0
2021-12-03 13:20:00,62.48,62.52,62.37,62.38,14291.0,56.6049,56.6412,56.5053,56.5143,14291.0
2021-12-03 13:30:00,62.37,62.4,62.26,62.29,16505.0,56.5053,56.5325,56.4056,56.4328,16505.0
2021-12-03 13:40:00,62.3,62.36,62.18,62.25,14986.0,56.4419,56.4962,56.3331,56.3966,14986.0
2021-12-03 13:50:00,62.27,62.36,62.24,62.25,11787.0,56.4147,56.4962,56.3875,56.3966,11787.0
2021-12-03 14:00:00,62.26,62.32,62.21,62.26,31437.0,56.4056,56.46,56.3603,56.4056,31437.0
2021-12-03 14:10:00,62.29,62.34,62.2,62.21,17013.0,56.4328,56.4781,56.3513,56.3603,17013.0
2021-12-03 14:20:00,62.21,62.38,62.13,62.32,13769.0,56.3603,56.5143,56.2878,56.46,13769.0
2021-12-03 14:30:00,62.33,62.35,62.21,62.25,11125.0,56.469,56.4872,56.3603,56.3966,11125.0
2021-12-03 14:40:00,62.27,62.34,62.2,62.2,18374.0,56.4147,56.4781,56.3513,56.3513,18374.0
2021-12-03 14:50:00,62.18,62.25,62.11,62.19,27703.0,56.3331,56.3966,56.2697,56.3422,27703.0
2021-12-03 15:00:00,62.19,62.31,62.06,62.1,23700.0,56.3422,56.4509,56.2244,56.2607,23700.0
2021-12-03 15:10:00,62.12,62.34,62.12,62.26,40838.0,56.2788,56.4781,56.2788,56.4056,40838.0
2021-12-03 15:20:00,62.26,62.57,62.26,62.5,30418.0,56.4056,56.6865,56.4056,56.6231,30418.0
2021-12-03 15:30:00,62.51,62.67,62.48,62.55,50035.0,56.6321,56.7771,56.6049,56.6684,50035.0
2021-12-03 15:40:00,62.53,62.59,62.32,62.39,60691.0,56.6502,56.7046,56.46,56.5234,60691.0
2021-12-03 15:50:00,62.4,62.63,62.35,62.53,158137.0,56.5325,56.7408,56.4872,56.6502,158137.0
2021-12-06 09:30:00,63.16,63.55,62.98,62.99,69505.0,57.221,57.5743,57.0579,57.067,69505.0
2021-12-06 09:40:00,62.96,63.14,62.82,62.99,27731.0,57.0398,57.2029,56.913,57.067,27731.0
2021-12-06 09:50:00,63.0,63.01,62.74,63.01,25447.0,57.076,57.0851,56.8405,57.0851,25447.0
2021-12-06 10:00:00,63.06,63.26,62.89,63.21,16573.0,57.1304,57.3116,56.9764,57.2663,16573.0
2021-12-06 10:10:00,63.21,63.21,63.01,63.12,23572.0,57.2663,57.2663,57.0851,57.1848,23572.0
2021-12-06 10:20:00,63.15,63.33,63.14,63.28,6838.0,57.2119,57.375,57.2029,57.3297,6838.0
2021-12-06 10:30:00,63.29,63.46,63.27,63.46,21281.0,57.3388,57.4928,57.3206,57.4928,21281.0
2021-12-06 10:40:00,63.48,63.58,63.42,63.58,13270.0,57.5109,57.6015,57.4565,57.6015,13270.0
2021-12-06 10:50:00,63.58,63.68,63.53,63.67,8877.0,57.6015,57.6921,57.5562,57.683,8877.0
2021-12-06 11:00:00,63.68,63.68,63.45,63.47,9975.0,57.6921,57.6921,57.4837,57.5018,9975.0
2021-12-06 11:10:00,63.5,63.5,63.31,63.47,10706.0,57.529,57.529,57.3569,57.5018,10706.0
2021-12-06 11:20:00,63.49,63.51,63.44,63.48,8217.0,57.52,57.5381,57.4747,57.5109,8217.0
2021-12-06 11:30:00,63.5,63.53,63.41,63.46,8962.0,57.529,57.5562,57.4475,57.4928,8962.0
2021-12-06 11:40:00,63.48,63.48,63.31,63.31,7395.0,57.5109,57.5109,57.3569,57.3569,7395.0
2021-12-06 11:50:00,63.33,63.48,63.33,63.38,7968.0,57.375,57.5109,57.375,57.4203,7968.0
2021-12-06 12:00:00,63.37,63.49,63.35,63.46,3851.0,57.4112,57.52,57.3931,57.4928,3851.0
2021-12-06 12:10:00,63.47,63.59,63.45,63.58,9644.0,57.5018,57.6106,57.4837,57.6015,9644.0
2021-12-06 12:20:00,63.58,63.6,63.51,63.53,6560.0,57.6015,57.6196,57.5381,57.5562,6560.0
2021-12-06 12:30:00,63.54,63.57,63.5,63.5,6889.0,57.5653,57.5924,57.529,57.529,6889.0
2021-12-06 12:40:00,63.51,63.59,63.49,63.59,4949.0,57.5381,57.6106,57.52,57.6106,4949.0
2021-12-06 12:50:00,63.59,63.66,63.58,63.65,7423.0,57.6106,57.674,57.6015,57.6649,7423.0
2021-12-06 13:00:00,63.66,63.67,63.6,63.63,8459.0,57.674,57.683,57.6196,57.6468,8459.0
2021-12-06 13:10:00,63.64,63.68,63.59,63.68,3440.0,57.6559,57.6921,57.6106,57.6921,3440.0
2021-12-06 13:20:00,63.66,63.72,63.54,63.67,12012.0,57.674,57.7283,57.5653,57.683,12012.0
2021-12-06 13:30:00,63.66,63.67,63.53,63.58,9581.0,57.674,57.683,57.5562,57.6015,9581.0
2021-12-06 13:40:00,63.57,63.73,63.56,63.72,15758.0,57.5924,57.7374,57.5834,57.7283,15758.0
2021-12-06 13:50:00,63.71,63.77,63.7,63.7,9894.0,57.7193,57.7736,57.7102,57.7102,9894.0
2021-12-06 14:00:00,63.71,63.73,63.49,63.58,23046.0,57.7193,57.7374,57.52,57.6015,23046.0
2021-12-06 14:10:00,63.58,63.69,63.58,63.59,11683.0,57.6015,57.7012,57.6015,57.6106,11683.0
2021-12-06 14:20:00,63.59,63.6,63.5,63.51,12409.0,57.6106,57.6196,57.529,57.5381,12409.0
2021-12-06 14:30:00,63.51,63.54,63.45,63.48,13570.0,57.5381,57.5653,57.4837,57.5109,13570.0
2021-12-06 14:40:00,63.47,63.48,63.33,63.35,8102.0,57.5018,57.5109,57.375,57.3931,8102.0
2021-12-06 14:50:00,63.34,63.35,63.21,63.25,14594.0,57.3841,57.3931,57.2663,57.3025,14594.0
2021-12-06 15:00:00,63.27,63.32,63.19,63.27,33074.0,57.3206,57.3659,57.2482,57.3206,33074.0
2021-12-06 15:10:00,63.27,63.31,63.18,63.31,21934.0,57.3206,57.3569,57.2391,57.3569,21934.0
2021-12-06 15:20:00,63.3,63.31,63.1,63.17,30922.0,57.3478,57.3569,57.1666,57.2301,30922.0
2021-12-06 15:30:00,63.17,63.3,63.14,63.2,40852.0,57.2301,57.3478,57.2029,57.2572,40852.0
2021-12-06 15:40:00,63.19,63.19,63.05,63.12,39773.0,57.2482,57.2482,57.1213,57.1848,39773.0
2021-12-06 15:50:00,63.11,63.3,62.98,63.11,244772.0,57.1757,57.3478,57.0579,57.1757,244772.0
2021-12-07 09:30:00,63.33,63.91,63.18,63.91,37834.0,57.375,57.9005,57.2391,57.9005,37834.0
2021-12-07 09:40:00,63.84,63.94,63.78,63.9,16406.0,57.8371,57.9276,57.7827,57.8914,16406.0
2021-12-07 09:50:00,63.91,64.03,63.83,63.96,22270.0,57.9005,58.0092,57.828,57.9458,22270.0
2021-12-07 10:00:00,63.98,64.11,63.94,64.06,12169.0,57.9639,58.0817,57.9276,58.0364,12169.0
2021-12-07 10:10:00,64.08,64.21,64.06,64.11,14388.0,58.0545,58.1723,58.0364,58.0817,14388.0
2021-12-07 10:20:00,64.12,64.22,63.9,63.97,18005.0,58.0907,58.1813,57.8914,57.9548,18005.0
2021-12-07 10:30:00,63.97,64.12,63.97,64.03,23394.0,57.9548,58.0907,57.9548,58.0092,23394.0
2021-12-07 10:40:00,64.02,64.11,64.0,64.08,11652.0,58.0001,58.0817,57.982,58.0545,11652.0
2021-12-07 10:50:00,64.08,64.13,64.06,64.11,12378.0,58.0545,58.0998,58.0364,58.0817,12378.0
2021-12-07 11:00:00,64.12,64.2,64.07,64.15,22380.0,58.0907,58.1632,58.0454,58.1179,22380.0
2021-12-07 11:10:00,64.14,64.19,64.05,64.14,13299.0,58.1088,58.1541,58.0273,58.1088,13299.0
2021-12-07 11:20:00,64.1,64.14,64.04,64.12,6408.0,58.0726,58.1088,58.0182,58.0907,6408.0
2021-12-07 11:30:00,64.12,64.16,64.02,64.06,10615.0,58.0907,58.127,58.0001,58.0364,10615.0
2021-12-07 11:40:00,64.04,64.05,63.98,63.98,5110.0,58.0182,58.0273,57.9639,57.9639,5110.0
2021-12-07 11:50:00,64.0,64.02,63.91,63.91,5754.0,57.982,58.0001,57.9005,57.9005,5754.0
2021-12-07 12:00:00,63.92,64.06,63.92,64.01,17124.0,57.9095,58.0364,57.9095,57.9911,17124.0
2021-12-07 12:10:00,64.01,64.02,63.89,63.91,5396.0,57.9911,58.0001,57.8823,57.9005,5396.0
2021-12-07 12:20:00,63.91,63.98,63.89,63.95,18812.0,57.9005,57.9639,57.8823,57.9367,18812.0
2021-12-07 12:30:00,63.96,64.01,63.9,63.93,12969.0,57.9458,57.9911,57.8914,57.9186,12969.0
2021-12-07 12:40:00,63.9,64.0,63.88,63.94,5522.0,57.8914,57.982,57.8733,57.9276,5522.0
2021-12-07 12:50:00,63.95,64.0,63.94,63.98,6261.0,57.9367,57.982,57.9276,57.9639,6261.0
2021-12-07 13:00:00,63.97,64.12,63.97,64.09,26455.0,57.9548,58.0907,57.9548,58.0635,26455.0
2021-12-07 13:10:00,64.08,64.11,64.03,64.07,13228.0,58.0545,58.0817,58.0092,58.0454,13228.0
2021-12-07 13:20:00,64.06,64.1,64.04,64.1,11765.0,58.0364,58.0726,58.0182,58.0726,11765.0
2021-12-07 13:30:00,64.11,64.11,64.03,64.1,6469.0,58.0817,58.0817,58.0092,58.0726,6469.0
2021-12-07 13:40:00,64.1,64.14,64.06,64.06,7267.0,58.0726,58.1088,58.0364,58.0364,7267.0
2021-12-07 13:50:00,64.07,64.18,64.07,64.15,11144.0,58.0454,58.1451,58.0454,58.1179,11144.0
2021-12-07 14:00:00,64.14,64.16,64.08,64.14,17020.0,58.1088,58.127,58.0545,58.1088,17020.0
2021-12-07 14:10:00,64.14,64.15,64.07,64.11,9701.0,58.1088,58.1179,58.0454,58.0817,9701.0
2021-12-07 14:20:00,64.11,64.25,64.11,64.17,21172.0,58.0817,58.2085,58.0817,58.136,21172.0
2021-12-07 14:30:00,64.17,64.19,64.14,64.16,11359.0,58.136,58.1541,58.1088,58.127,11359.0
2021-12-07 14:40:00,64.16,64.2,64.14,64.17,11097.0,58.127,58.1632,58.1088,58.136,11097.0
2021-12-07 14:50:00,64.17,64.27,64.17,64.22,26474.0,58.136,58.2266,58.136,58.1813,26474.0
2021-12-07 15:00:00,64.23,64.3,64.2,64.2,14907.0,58.1904,58.2538,58.1632,58.1632,14907.0
2021-12-07 15:10:00,64.21,64.27,64.18,64.22,20740.0,58.1723,58.2266,58.1451,58.1813,20740.0
2021-12-07 15:20:00,64.21,64.27,64.15,64.15,30670.0,58.1723,58.2266,58.1179,58.1179,30670.0
2021-12-07 15:30:00,64.15,64.24,64.07,64.09,62121.0,58.1179,58.1994,58.0454,58.0635,62121.0
2021-12-07 15:40:00,64.09,64.18,64.09,64.15,62677.0,58.0635,58.1451,58.0635,58.1179,62677.0
2021-12-07 15:50:00,64.15,64.25,64.0,64.17,241813.0,58.1179,58.2085,57.982,58.136,241813.0
2021-12-08 09:30:00,64.17,64.57,64.17,64.41,53643.0,58.136,58.4984,58.136,58.3535,53643.0
2021-12-08 09:40:00,64.38,64.48,64.2,64.28,28958.0,58.3263,58.4169,58.1632,58.2357,28958.0
2021-12-08 09:50:00,64.27,64.62,64.27,64.38,30646.0,58.2266,58.5437,58.2266,58.3263,30646.0
2021-12-08 10:00:00,64.35,64.45,64.27,64.37,19337.0,58.2991,58.3897,58.2266,58.3172,19337.0
2021-12-08 10:10:00,64.38,64.45,64.21,64.34,36061.0,58.3263,58.3897,58.1723,58.29,36061.0
2021-12-08 10:20:00,64.36,64.39,64.11,64.11,35701.0,58.3082,58.3353,58.0817,58.0817,35701.0
2021-12-08 10:30:00,64.13,64.29,64.09,64.23,35690.0,58.0998,58.2447,58.0635,58.1904,35690.0
2021-12-08 10:40:00,64.23,64.33,64.12,64.32,26963.0,58.1904,58.281,58.0907,58.2719,26963.0
2021-12-08 10:50:00,64.29,64.3,64.02,64.02,15963.0,58.2447,58.2538,58.0001,58.0001,15963.0
2021-12-08 11:00:00,64.05,64.22,64.05,64.22,18938.0,58.0273,58.1813,58.0273,58.1813,18938.0
2021-12-08 11:10:00,64.23,64.28,64.16,64.16,28532.0,58.1904,58.2357,58.127,58.127,28532.0
2021-12-08 11:20:00,64.14,64.24,64.12,64.22,17344.0,58.1088,58.1994,58.0907,58.1813,17344.0
2021-12-08 11:30:00,64.22,64.24,64.16,64.21,11150.0,58.1813,58.1994,58.127,58.1723,11150.0
2021-12-08 11:40:00,64.2,64.25,64.07,64.12,14599.0,58.1632,58.2085,58.0454,58.0907,14599.0
2021-12-08 11:50:00,64.09,64.17,64.08,64.17,13937.0,58.0635,58.136,58.0545,58.136,13937.0
2021-12-08 12:00:00,64.17,64.22,64.15,64.19,12190.0,58.136,58.1813,58.1179,58.1541,12190.0
2021-12-08 12:10:00,64.18,64.21,64.11,64.15,15920.0,58.1451,58.1723,58.0817,58.1179,15920.0
2021-12-08 12:20:00,64.14,64.18,63.98,63.99,12223.0,58.1088,58.1451,57.9639,57.9729,12223.0
2021-12-08 12:30:00,64.01,64.13,64.01,64.1,8787.0,57.9911,58.0998,57.9911,58.0726,8787.0
2021-12-08 12:40:00,64.14,64.14,64.1,64.1,13678.0,58.1088,58.1088,58.0726,58.0726,13678.0
2021-12-08 12:50:00,64.11,64.13,64.06,64.08,9358.0,58.0817,58.0998,58.0364,58.0545,9358.0
2021-12-08 13:00:00,64.07,64.13,64.07,64.1,12767.0,58.0454,58.0998,58.0454,58.0726,12767.0
2021-12-08 13:10:00,64.1,64.13,64.04,64.08,10682.0,58.0726,58.0998,58.0182,58.0545,10682.0
2021-12-08 13:20:00,64.08,64.1,64.05,64.09,4289.0,58.0545,58.0726,58.0273,58.0635,4289.0
2021-12-08 13:30:00,64.09,64.18,64.08,64.14,9602.0,58.0635,58.1451,58.0545,58.1088,9602.0
2021-12-08 13:40:00,64.15,64.21,64.07,64.09,14006.0,58.1179,58.1723,58.0454,58.0635,14006.0
2021-12-08 13:50:00,64.08,64.12,64.07,64.09,17088.0,58.0545,58.0907,58.0454,58.0635,17088.0
2021-12-08 14:00:00,64.08,64.11,64.03,64.07,14555.0,58.0545,58.0817,58.0092,58.0454,14555.0
2021-12-08 14:10:00,64.07,64.14,64.06,64.11,11783.0,58.0454,58.1088,58.0364,58.0817,11783.0
2021-12-08 14:20:00,64.12,64.19,64.03,64.06,29503.0,58.0907,58.1541,58.0092,58.0364,29503.0
2021-12-08 14:30:00,64.03,64.07,64.02,64.04,6532.0,58.0092,58.0454,58.0001,58.0182,6532.0
2021-12-08 14:40:00,64.05,64.06,63.95,63.95,21148.0,58.0273,58.0364,57.9367,57.9367,21148.0
2021-12-08 14:50:00,63.97,64.06,63.95,64.03,10774.0,57.9548,58.0364,57.9367,58.0092,10774.0
2021-12-08 15:00:00,64.05,64.11,63.99,64.08,30628.0,58.0273,58.0817,57.9729,58.0545,30628.0
2021-12-08 15:10:00,64.11,64.19,64.09,64.18,11688.0,58.0817,58.1541,58.0635,58.1451,11688.0
2021-12-08 15:20:00,64.18,64.23,64.12,64.17,17498.0,58.1451,58.1904,58.0907,58.136,17498.0
2021-12-08 15:30:00,64.17,64.24,64.13,64.13,26751.0,58.136,58.1994,58.0998,58.0998,26751.0
2021-12-08 15:40:00,64.14,64.28,64.14,64.22,35037.0,58.1088,58.2357,58.1088,58.1813,35037.0
2021-12-08 15:50:00,64.21,64.26,64.12,64.12,134909.0,58.1723,58.2176,58.0907,58.0907,134909.0
2021-12-09 09:30:00,63.8,63.83,63.44,63.5,49499.0,57.8008,57.828,57.4747,57.529,49499.0
2021-12-09 09:40:00,63.47,63.52,63.1,63.19,27183.0,57.5018,57.5471,57.1666,57.2482,27183.0
2021-12-09 09:50:00,63.19,63.21,63.05,63.06,61032.0,57.2482,57.2663,57.1213,57.1304,61032.0
2021-12-09 10:00:00,63.04,63.45,63.04,63.42,35397.0,57.1123,57.4837,57.1123,57.4565,35397.0
2021-12-09 10:10:00,63.41,63.46,63.33,63.42,17580.0,57.4475,57.4928,57.375,57.4565,17580.0
2021-12-09 10:20:00,63.44,63.46,63.32,63.4,11769.0,57.4747,57.4928,57.3659,57.4384,11769.0
2021-12-09 10:30:00,63.38,63.38,63.07,63.2,25266.0,57.4203,57.4203,57.1395,57.2572,25266.0
2021-12-09 10:40:00,63.18,63.27,63.15,63.25,11935.0,57.2391,57.3206,57.2119,57.3025,11935.0
2021-12-09 10:50:00,63.25,63.29,63.16,63.19,13672.0,57.3025,57.3388,57.221,57.2482,13672.0
2021-12-09 11:00:00,63.16,63.28,63.16,63.24,17339.0,57.221,57.3297,57.221,57.2935,17339.0
2021-12-09 11:10:00,63.26,63.26,63.12,63.22,13079.0,57.3116,57.3116,57.1848,57.2753,13079.0
2021-12-09 11:20:00,63.21,63.23,63.16,63.2,11382.0,57.2663,57.2844,57.221,57.2572,11382.0
2021-12-09 11:30:00,63.19,63.2,63.09,63.12,13534.0,57.2482,57.2572,57.1576,57.1848,13534.0
2021-12-09 11:40:00,63.12,63.2,63.12,63.18,12423.0,57.1848,57.2572,57.1848,57.2391,12423.0
2021-12-09 11:50:00,63.19,63.22,63.14,63.15,11408.0,57.2482,57.2753,57.2029,57.2119,11408.0
2021-12-09 12:00:00,63.16,63.23,63.15,63.22,12153.0,57.221,57.2844,57.2119,57.2753,12153.0
2021-12-09 12:10:00,63.22,63.34,63.21,63.32,8670.0,57.2753,57.3841,57.2663,57.3659,8670.0
2021-12-09 12:20:00,63.31,63.45,63.31,63.45,11040.0,57.3569,57.4837,57.3569,57.4837,11040.0
2021-12-09 12:30:00,63.45,63.53,63.44,63.46,14823.0,57.4837,57.5562,57.4747,57.4928,14823.0
2021-12-09 12:40:00,63.47,63.59,63.46,63.58,10788.0,57.5018,57.6106,57.4928,57.6015,10788.0
2021-12-09 12:50:00,63.58,63.6,63.48,63.5,17954.0,57.6015,57.6196,57.5109,57.529,17954.0
2021-12-09 13:00:00,63.51,63.62,63.5,63.59,15999.0,57.5381,57.6377,57.529,57.6106,15999.0
2021-12-09 13:10:00,63.57,63.59,63.55,63.58,18813.0,57.5924,57.6106,57.5743,57.6015,18813.0
2021-12-09 13:20:00,63.58,63.62,63.55,63.6,10510.0,57.6015,57.6377,57.5743,57.6196,10510.0
2021-12-09 13:30:00,63.61,63.65,63.6,63.65,7242.0,57.6287,57.6649,57.6196,57.6649,7242.0
2021-12-09 13:40:00,63.64,63.78,63.61,63.77,13231.0,57.6559,57.7827,57.6287,57.7736,13231.0
2021-12-09 13:50:00,63.75,63.79,63.6,63.61,33302.0,57.7555,57.7918,57.6196,57.6287,33302.0
2021-12-09 14:00:00,63.61,63.68,63.59,63.62,13678.0,57.6287,57.6921,57.6106,57.6377,13678.0
2021-12-09 14:10:00,63.61,63.66,63.55,63.55,14172.0,57.6287,57.674,57.5743,57.5743,14172.0
2021-12-09 14:20:00,63.55,63.57,63.47,63.47,19765.0,57.5743,57.5924,57.5018,57.5018,19765.0
2021-12-09 14:30:00,63.48,63.5,63.44,63.44,14702.0,57.5109,57.529,57.4747,57.4747,14702.0
2021-12-09 14:40:00,63.45,63.46,63.37,63.39,11605.0,57.4837,57.4928,57.4112,57.4294,11605.0
2021-12-09 14:50:00,63.4,63.51,63.4,63.47,15472.0,57.4384,57.5381,57.4384,57.5018,15472.0
2021-12-09 15:00:00,63.45,63.52,63.45,63.52,10088.0,57.4837,57.5471,57.4837,57.5471,10088.0
2021-12-09 15:10:00,63.52,63.55,63.48,63.52,11765.0,57.5471,57.5743,57.5109,57.5471,11765.0
2021-12-09 15:20:00,63.52,63.52,63.44,63.46,21331.0,57.5471,57.5471,57.4747,57.4928,21331.0
2021-12-09 15:30:00,63.46,63.51,63.43,63.45,31778.0,57.4928,57.5381,57.4656,57.4837,31778.0
2021-12-09 15:40:00,63.44,63.44,63.33,63.37,50955.0,57.4747,57.4747,57.375,57.4112,50955.0
2021-12-09 15:50:00,63.37,63.49,63.27,63.29,165370.0,57.4112,57.52,57.3206,57.3388,165370.0
2021-12-10 09:30:00,63.84,64.06,63.62,63.91,39368.0,57.8371,58.0364,57.6377,57.9005,39368.0
2021-12-10 09:40:00,63.91,64.09,63.82,63.86,10572.0,57.9005,58.0635,57.8189,57.8552,10572.0
2021-12-10 09:50:00,63.84,63.94,63.59,63.65,8171.0,57.8371,57.9276,57.6106,57.6649,8171.0
2021-12-10 10:00:00,63.71,63.73,63.51,63.58,12034.0,57.7193,57.7374,57.5381,57.6015,12034.0
2021-12-10 10:10:00,63.54,63.64,63.48,63.59,9831.0,57.5653,57.6559,57.5109,57.6106,9831.0
2021-12-10 10:20:00,63.62,63.62,63.43,63.43,12108.0,57.6377,57.6377,57.4656,57.4656,12108.0
2021-12-10 10:30:00,63.45,63.55,63.42,63.49,11964.0,57.4837,57.5743,57.4565,57.52,11964.0
2021-12-10 10:40:00,63.48,63.53,63.41,63.52,13721.0,57.5109,57.5562,57.4475,57.5471,13721.0
2021-12-10 10:50:00,63.51,63.9,63.46,63.58,64373.0,57.5381,57.8914,57.4928,57.6015,64373.0
2021-12-10 11:00:00,63.6,64.07,63.48,63.57,155222.0,57.6196,58.0454,57.5109,57.5924,155222.0
2021-12-10 11:10:00,63.57,63.65,63.45,63.51,19157.0,57.5924,57.6649,57.4837,57.5381,19157.0
2021-12-10 11:20:00,63.52,63.59,63.49,63.51,17856.0,57.5471,57.6106,57.52,57.5381,17856.0
2021-12-10 11:30:00,63.49,63.49,63.36,63.48,28824.0,57.52,57.52,57.4022,57.5109,28824.0
2021-12-10 11:40:00,63.47,63.51,63.27,63.47,29580.0,57.5018,57.5381,57.3206,57.5018,29580.0
2021-12-10 11:50:00,63.47,63.58,63.44,63.54,13460.0,57.5018,57.6015,57.4747,57.5653,13460.0
2021-12-10 12:00:00,63.55,63.74,63.55,63.6,42222.0,57.5743,57.7465,57.5743,57.6196,42222.0
2021-12-10 12:10:00,63.61,63.64,63.49,63.49,12940.0,57.6287,57.6559,57.52,57.52,12940.0
2021-12-10 12:20:00,63.52,63.55,63.44,63.44,10746.0,57.5471,57.5743,57.4747,57.4747,10746.0
2021-12-10 12:30:00,63.46,63.46,63.33,63.35,13788.0,57.4928,57.4928,57.375,57.3931,13788.0
2021-12-10 12:40:00,63.35,63.46,63.3,63.43,11742.0,57.3931,57.4928,57.3478,57.4656,11742.0
2021-12-10 12:50:00,63.43,63.47,63.39,63.41,11476.0,57.4656,57.5018,57.4294,57.4475,11476.0
2021-12-10 13:00:00,63.43,63.5,63.43,63.47,8182.0,57.4656,57.529,57.4656,57.5018,8182.0
2021-12-10 13:10:00,63.46,63.51,63.44,63.48,13167.0,57.4928,57.5381,57.4747,57.5109,13167.0
2021-12-10 13:20:00,63.48,63.48,63.39,63.4,16541.0,57.5109,57.5109,57.4294,57.4384,16541.0
2021-12-10 13:30:00,63.4,63.44,63.38,63.43,12427.0,57.4384,57.4747,57.4203,57.4656,12427.0
2021-12-10 13:40:00,63.42,63.47,63.37,63.43,19355.0,57.4565,57.5018,57.4112,57.4656,19355.0
2021-12-10 13:50:00,63.43,63.46,63.4,63.45,22375.0,57.4656,57.4928,57.4384,57.4837,22375.0
2021-12-10 14:00:00,63.45,63.47,63.37,63.42,35989.0,57.4837,57.5018,57.4112,57.4565,35989.0
2021-12-10 14:10:00,63.41,63.53,63.41,63.48,10832.0,57.4475,57.5562,57.4475,57.5109,10832.0
2021-12-10 14:20:00,63.49,63.54,63.46,63.54,15501.0,57.52,57.5653,57.4928,57.5653,15501.0
2021-12-10 14:30:00,63.54,63.59,63.44,63.53,18204.0,57.5653,57.6106,57.4747,57.5562,18204.0
2021-12-10 14:40:00,63.54,63.55,63.46,63.49,13023.0,57.5653,57.5743,57.4928,57.52,13023.0
2021-12-10 14:50:00,63.49,63.5,63.41,63.45,19536.0,57.52,57.529,57.4475,57.4837,19536.0
2021-12-10 15:00:00,63.45,63.5,63.43,63.5,15059.0,57.4837,57.529,57.4656,57.529,15059.0
2021-12-10 15:10:00,63.5,63.51,63.44,63.47,14597.0,57.529,57.5381,57.4747,57.5018,14597.0
2021-12-10 15:20:00,63.47,63.47,63.38,63.39,37315.0,57.5018,57.5018,57.4203,57.4294,37315.0
2021-12-10 15:30:00,63.39,63.4,63.29,63.33,63918.0,57.4294,57.4384,57.3388,57.375,63918.0
2021-12-10 15:40:00,63.34,63.43,63.31,63.39,60380.0,57.3841,57.4656,57.3569,57.4294,60380.0
2021-12-10 15:50:00,63.38,63.47,63.31,63.42,178800.0,57.4203,57.5018,57.3569,57.4565,178800.0
2021-12-13 09:30:00,63.71,64.05,63.6,63.95,108066.0,57.7193,58.0273,57.6196,57.9367,108066.0
2021-12-13 09:40:00,63.96,64.05,63.77,63.93,45507.0,57.9458,58.0273,57.7736,57.9186,45507.0
2021-12-13 09:50:00,63.91,64.03,63.83,63.97,43196.0,57.9005,58.0092,57.828,57.9548,43196.0
2021-12-13 10:00:00,63.99,64.31,63.99,64.31,29388.0,57.9729,58.2629,57.9729,58.2629,29388.0
2021-12-13 10:10:00,64.31,64.52,64.26,64.43,32511.0,58.2629,58.4531,58.2176,58.3716,32511.0
2021-12-13 10:20:00,64.44,64.5,64.18,64.19,24773.0,58.3806,58.435,58.1451,58.1541,24773.0
2021-12-13 10:30:00,64.17,64.38,64.17,64.34,16251.0,58.136,58.3263,58.136,58.29,16251.0
2021-12-13 10:40:00,64.34,64.41,64.32,64.39,21226.0,58.29,58.3535,58.2719,58.3353,21226.0
2021-12-13 10:50:00,64.39,64.5,64.21,64.3,18415.0,58.3353,58.435,58.1723,58.2538,18415.0
2021-12-13 11:00:00,64.28,64.33,64.03,64.06,22020.0,58.2357,58.281,58.0092,58.0364,22020.0
2021-12-13 11:10:00,64.07,64.26,64.06,64.23,16091.0,58.0454,58.2176,58.0364,58.1904,16091.0
2021-12-13 11:20:00,64.23,64.24,64.16,64.19,35143.0,58.1904,58.1994,58.127,58.1541,35143.0
2021-12-13 11:30:00,64.18,64.51,64.18,64.51,13420.0,58.1451,58.444,58.1451,58.444,13420.0
2021-12-13 11:40:00,64.5,64.56,64.49,64.51,17601.0,58.435,58.4893,58.4259,58.444,17601.0
2021-12-13 11:50:00,64.52,64.55,64.46,64.54,17826.0,58.4531,58.4803,58.3988,58.4712,17826.0
2021-12-13 12:00:00,64.53,64.74,64.49,64.74,17459.0,58.4622,58.6524,58.4259,58.6524,17459.0
2021-12-13 12:10:00,64.73,64.74,64.68,64.74,11253.0,58.6434,58.6524,58.5981,58.6524,11253.0
2021-12-13 12:20:00,64.74,64.8,64.7,64.74,21579.0,58.6524,58.7068,58.6162,58.6524,21579.0
2021-12-13 12:30:00,64.73,64.77,64.64,64.74,8810.0,58.6434,58.6796,58.5618,58.6524,8810.0
2021-12-13 12:40:00,64.74,64.79,64.7,64.73,19282.0,58.6524,58.6977,58.6162,58.6434,19282.0
2021-12-13 12:50:00,64.71,64.78,64.54,64.66,59642.0,58.6252,58.6887,58.4712,58.5799,59642.0
2021-12-13 13:00:00,64.71,64.71,64.63,64.63,11420.0,58.6252,58.6252,58.5528,58.5528,11420.0
2021-12-13 13:10:00,64.64,64.7,64.64,64.7,10996.0,58.5618,58.6162,58.5618,58.6162,10996.0
2021-12-13 13:20:00,64.7,64.71,64.58,64.71,15625.0,58.6162,58.6252,58.5075,58.6252,15625.0
2021-12-13 13:30:00,64.73,64.73,64.6,64.6,15250.0,58.6434,58.6434,58.5256,58.5256,15250.0
2021-12-13 13:40:00,64.62,64.68,64.6,64.61,7737.0,58.5437,58.5981,58.5256,58.5346,7737.0
2021-12-13 13:50:00,64.61,64.61,64.55,64.61,14536.0,58.5346,58.5346,58.4803,58.5346,14536.0
2021-12-13 14:00:00,64.6,64.6,64.46,64.49,18397.0,58.5256,58.5256,58.3988,58.4259,18397.0
2021-12-13 14:10:00,64.49,64.56,64.49,64.54,18334.0,58.4259,58.4893,58.4259,58.4712,18334.0
2021-12-13 14:20:00,64.55,64.66,64.55,64.58,17237.0,58.4803,58.5799,58.4803,58.5075,17237.0
2021-12-13 14:30:00,64.57,64.61,64.53,64.55,14166.0,58.4984,58.5346,58.4622,58.4803,14166.0
2021-12-13 14:40:00,64.56,64.61,64.54,64.57,12813.0,58.4893,58.5346,58.4712,58.4984,12813.0
2021-12-13 14:50:00,64.57,64.61,64.43,64.43,48299.0,58.4984,58.5346,58.3716,58.3716,48299.0
2021-12-13 15:00:00,64.45,64.61,64.41,64.57,39996.0,58.3897,58.5346,58.3535,58.4984,39996.0
2021-12-13 15:10:00,64.56,64.74,64.55,64.69,24973.0,58.4893,58.6524,58.4803,58.6071,24973.0
2021-12-13 15:20:00,64.69,64.94,64.68,64.78,71276.0,58.6071,58.8336,58.5981,58.6887,71276.0
2021-12-13 15:30:00,64.78,64.86,64.68,64.7,49150.0,58.6887,58.7611,58.5981,58.6162,49150.0
2021-12-13 15:40:00,64.7,64.83,64.69,64.75,76979.0,58.6162,58.734,58.6071,58.6615,76979.0
2021-12-13 15:50:00,64.75,64.75,64.59,64.64,201645.0,58.6615,58.6615,58.5165,58.5618,201645.0
2021-12-14 09:30:00,64.66,65.18,64.5,65.05,76327.0,58.5799,59.051,58.435,58.9333,76327.0
2021-12-14 09:40:00,65.03,65.36,65.03,65.36,28326.0,58.9152,59.2141,58.9152,59.2141,28326.0
2021-12-14 09:50:00,65.36,65.68,65.31,65.55,78650.0,59.2141,59.504,59.1688,59.3863,78650.0
2021-12-14 10:00:00,65.56,65.71,65.55,65.62,21656.0,59.3953,59.5312,59.3863,59.4497,21656.0
2021-12-14 10:10:00,65.62,65.64,65.44,65.45,35535.0,59.4497,59.4678,59.2866,59.2957,35535.0
2021-12-14 10:20:00,65.41,65.59,65.36,65.52,24141.0,59.2594,59.4225,59.2141,59.3591,24141.0
2021-12-14 10:30:00,65.54,65.62,65.46,65.55,15309.0,59.3772,59.4497,59.3047,59.3863,15309.0
2021-12-14 10:40:00,65.57,65.59,65.39,65.42,30038.0,59.4044,59.4225,59.2413,59.2685,30038.0
2021-12-14 10:50:00,65.42,65.47,65.35,65.46,18363.0,59.2685,59.3138,59.2051,59.3047,18363.0
2021-12-14 11:00:00,65.44,65.6,65.39,65.53,31561.0,59.2866,59.4316,59.2413,59.3681,31561.0
2021-12-14 11:10:00,65.5,65.5,65.36,65.45,18688.0,59.341,59.341,59.2141,59.2957,18688.0
2021-12-14 11:20:00,65.46,65.5,65.24,65.3,53750.0,59.3047,59.341,59.1054,59.1598,53750.0
2021-12-14 11:30:00,65.3,65.33,65.18,65.29,31569.0,59.1598,59.1869,59.051,59.1507,31569.0
2021-12-14 11:40:00,65.26,65.46,65.26,65.38,18564.0,59.1235,59.3047,59.1235,59.2322,18564.0
2021-12-14 11:50:00,65.38,65.54,65.32,65.32,27948.0,59.2322,59.3772,59.1779,59.1779,27948.0
2021-12-14 12:00:00,65.34,65.37,65.23,65.34,15453.0,59.196,59.2232,59.0963,59.196,15453.0
2021-12-14 12:10:00,65.35,65.42,65.27,65.35,20852.0,59.2051,59.2685,59.1326,59.2051,20852.0
2021-12-14 12:20:00,65.34,65.49,65.34,65.44,18675.0,59.196,59.3319,59.196,59.2866,18675.0
2021-12-14 12:30:00,65.43,65.44,65.33,65.36,14839.0,59.2775,59.2866,59.1869,59.2141,14839.0
2021-12-14 12:40:00,65.36,65.36,65.22,65.24,10733.0,59.2141,59.2141,59.0873,59.1054,10733.0
2021-12-14 12:50:00,65.24,65.32,65.21,65.24,15733.0,59.1054,59.1779,59.0782,59.1054,15733.0
2021-12-14 13:00:00,65.23,65.3,65.22,65.28,11414.0,59.0963,59.1598,59.0873,59.1416,11414.0
2021-12-14 13:10:00,65.29,65.3,65.25,65.28,13323.0,59.1507,59.1598,59.1145,59.1416,13323.0
2021-12-14 13:20:00,65.28,65.31,65.11,65.12,16118.0,59.1416,59.1688,58.9876,58.9967,16118.0
2021-12-14 13:30:00,65.11,65.14,65.06,65.1,13831.0,58.9876,59.0148,58.9423,58.9786,13831.0
2021-12-14 13:40:00,65.09,65.1,65.01,65.01,15334.0,58.9695,58.9786,58.897,58.897,15334.0
2021-12-14 13:50:00,65.01,65.07,64.91,64.94,28241.0,58.897,58.9514,58.8064,58.8336,28241.0
2021-12-14 14:00:00,64.95,65.03,64.92,65.03,12078.0,58.8427,58.9152,58.8155,58.9152,12078.0
2021-12-14 14:10:00,65.03,65.07,65.03,65.03,10557.0,58.9152,58.9514,58.9152,58.9152,10557.0
2021-12-14 14:20:00,65.04,65.07,64.99,65.0,12229.0,58.9242,58.9514,58.8789,58.888,12229.0
2021-12-14 14:30:00,64.99,64.99,64.92,64.97,12486.0,58.8789,58.8789,58.8155,58.8608,12486.0
2021-12-14 14:40:00,64.98,64.98,64.84,64.84,10447.0,58.8699,58.8699,58.743,58.743,10447.0
2021-12-14 14:50:00,64.83,64.9,64.82,64.89,15751.0,58.734,58.7974,58.7249,58.7883,15751.0
2021-12-14 15:00:00,64.89,64.94,64.85,64.88,11236.0,58.7883,58.8336,58.7521,58.7793,11236.0
2021-12-14 15:10:00,64.89,64.98,64.87,64.94,11636.0,58.7883,58.8699,58.7702,58.8336,11636.0
2021-12-14 15:20:00,64.95,65.02,64.92,65.02,20079.0,58.8427,58.9061,58.8155,58.9061,20079.0
2021-12-14 15:30:00,65.02,65.04,64.93,65.04,29218.0,58.9061,58.9242,58.8246,58.9242,29218.0
2021-12-14 15:40:00,65.03,65.04,64.89,64.89,46908.0,58.9152,58.9242,58.7883,58.7883,46908.0
2021-12-14 15:50:00,64.89,64.96,64.83,64.86,218568.0,58.7883,58.8517,58.734,58.7611,218568.0
2021-12-15 09:30:00,64.84,65.19,64.64,64.67,51061.0,58.743,59.0601,58.5618,58.589,51061.0
2021-12-15 09:40:00,64.65,64.79,64.35,64.45,48334.0,58.5709,58.6977,58.2991,58.3897,48334.0
2021-12-15 09:50:00,64.42,64.42,64.16,64.19,24047.0,58.3625,58.3625,58.127,58.1541,24047.0
2021-12-15 10:00:00,64.2,64.35,64.03,64.26,24411.0,58.1632,58.2991,58.0092,58.2176,24411.0
2021-12-15 10:10:00,64.26,64.35,64.2,64.28,23796.0,58.2176,58.2991,58.1632,58.2357,23796.0
2021-12-15 10:20:00,64.28,64.28,64.06,64.14,17460.0,58.2357,58.2357,58.0364,58.1088,17460.0
2021-12-15 10:30:00,64.17,64.36,64.15,64.29,23950.0,58.136,58.3082,58.1179,58.2447,23950.0
2021-12-15 10:40:00,64.31,64.36,64.2,64.21,10710.0,58.2629,58.3082,58.1632,58.1723,10710.0
2021-12-15 10:50:00,64.2,64.42,64.14,64.42,19621.0,58.1632,58.3625,58.1088,58.3625,19621.0
2021-12-15 11:00:00,64.39,64.53,64.37,64.41,11624.0,58.3353,58.4622,58.3172,58.3535,11624.0
2021-12-15 11:10:00,64.42,64.51,64.4,64.48,11359.0,58.3625,58.444,58.3444,58.4169,11359.0
2021-12-15 11:20:00,64.47,64.57,64.38,64.43,8224.0,58.4078,58.4984,58.3263,58.3716,8224.0
2021-12-15 11:30:00,64.4,64.47,64.32,64.42,13732.0,58.3444,58.4078,58.2719,58.3625,13732.0
2021-12-15 11:40:00,64.43,64.63,64.41,64.63,13854.0,58.3716,58.5528,58.3535,58.5528,13854.0
2021-12-15 11:50:00,64.62,64.71,64.55,64.69,10406.0,58.5437,58.6252,58.4803,58.6071,10406.0
2021-12-15 12:00:00,64.68,64.72,64.65,64.67,7594.0,58.5981,58.6343,58.5709,58.589,7594.0
2021-12-15 12:10:00,64.65,64.7,64.62,64.66,10113.0,58.5709,58.6162,58.5437,58.5799,10113.0
2021-12-15 12:20:00,64.64,64.79,64.64,64.79,12124.0,58.5618,58.6977,58.5618,58.6977,12124.0
2021-12-15 12:30:00,64.79,64.83,64.75,64.78,10177.0,58.6977,58.734,58.6615,58.6887,10177.0
2021-12-15 12:40:00,64.79,64.82,64.73,64.78,7415.0,58.6977,58.7249,58.6434,58.6887,7415.0
2021-12-15 12:50:00,64.78,64.85,64.76,64.76,29087.0,58.6887,58.7521,58.6705,58.6705,29087.0
2021-12-15 13:00:00,64.75,64.76,64.67,64.72,8802.0,58.6615,58.6705,58.589,58.6343,8802.0
2021-12-15 13:10:00,64.73,64.77,64.68,64.77,11995.0,58.6434,58.6796,58.5981,58.6796,11995.0
2021-12-15 13:20:00,64.76,64.76,64.67,64.71,8622.0,58.6705,58.6705,58.589,58.6252,8622.0
2021-12-15 13:30:00,64.72,64.75,64.66,64.66,10303.0,58.6343,58.6615,58.5799,58.5799,10303.0
2021-12-15 13:40:00,64.67,64.68,64.62,64.65,9855.0,58.589,58.5981,58.5437,58.5709,9855.0
2021-12-15 13:50:00,64.67,64.7,64.62,64.68,12305.0,58.589,58.6162,58.5437,58.5981,12305.0
2021-12-15 14:00:00,64.65,64.81,64.52,64.79,20476.0,58.5709,58.7158,58.4531,58.6977,20476.0
2021-12-15 14:10:00,64.79,64.96,64.77,64.78,13463.0,58.6977,58.8517,58.6796,58.6887,13463.0
2021-12-15 14:20:00,64.78,64.79,64.56,64.6,15228.0,58.6887,58.6977,58.4893,58.5256,15228.0
2021-12-15 14:30:00,64.59,64.9,64.59,64.89,22480.0,58.5165,58.7974,58.5165,58.7883,22480.0
2021-12-15 14:40:00,64.84,64.9,64.73,64.77,16321.0,58.743,58.7974,58.6434,58.6796,16321.0
2021-12-15 14:50:00,64.77,64.83,64.64,64.66,16995.0,58.6796,58.734,58.5618,58.5799,16995.0
2021-12-15 15:00:00,64.68,64.93,64.68,64.89,14524.0,58.5981,58.8246,58.5981,58.7883,14524.0
2021-12-15 15:10:00,64.89,65.08,64.87,65.05,15464.0,58.7883,58.9605,58.7702,58.9333,15464.0
2021-12-15 15:20:00,65.06,65.22,65.03,65.21,22209.0,58.9423,59.0873,58.9152,59.0782,22209.0
2021-12-15 15:30:00,65.21,65.22,65.12,65.15,40381.0,59.0782,59.0873,58.9967,59.0239,40381.0
2021-12-15 15:40:00,65.15,65.18,64.82,64.83,52708.0,59.0239,59.051,58.7249,58.734,52708.0
2021-12-15 15:50:00,64.85,65.13,64.85,65.08,130749.0,58.7521,59.0058,58.7521,58.9605,130749.0
2021-12-16 09:30:00,65.35,65.47,65.26,65.38,58665.0,59.2051,59.3138,59.1235,59.2322,58665.0
2021-12-16 09:40:00,65.36,65.71,65.28,65.69,31989.0,59.2141,59.5312,59.1416,59.5131,31989.0
2021-12-16 09:50:00,65.66,65.8,65.6,65.6,11861.0,59.4859,59.6127,59.4316,59.4316,11861.0
2021-12-16 10:00:00,65.61,65.7,65.55,65.66,15354.0,59.4406,59.5222,59.3863,59.4859,15354.0
2021-12-16 10:10:00,65.67,65.95,65.67,65.94,16232.0,59.495,59.7486,59.495,59.7396,16232.0
2021-12-16 10:20:00,65.93,66.06,65.88,66.06,41870.0,59.7305,59.8483,59.6852,59.8483,41870.0
2021-12-16 10:30:00,66.05,66.13,66.02,66.11,22075.0,59.8392,59.9117,59.8121,59.8936,22075.0
2021-12-16 10:40:00,66.11,66.31,66.09,66.3,26579.0,59.8936,60.0748,59.8755,60.0657,26579.0
2021-12-16 10:50:00,66.31,66.4,66.26,66.34,24726.0,60.0748,60.1563,60.0295,60.102,24726.0
2021-12-16 11:00:00,66.31,66.41,66.18,66.36,36395.0,60.0748,60.1654,59.957,60.1201,36395.0
2021-12-16 11:10:00,66.39,66.63,66.33,66.58,23894.0,60.1473,60.3647,60.0929,60.3194,23894.0
2021-12-16 11:20:00,66.6,66.66,66.49,66.52,18085.0,60.3375,60.3919,60.2379,60.265,18085.0
2021-12-16 11:30:00,66.52,66.54,66.45,66.52,15984.0,60.265,60.2832,60.2016,60.265,15984.0
2021-12-16 11:40:00,66.52,66.58,66.46,66.51,17979.0,60.265,60.3194,60.2107,60.256,17979.0
2021-12-16 11:50:00,66.52,66.52,66.4,66.45,10119.0,60.265,60.265,60.1563,60.2016,10119.0
2021-12-16 12:00:00,66.43,66.65,66.43,66.59,19589.0,60.1835,60.3828,60.1835,60.3285,19589.0
2021-12-16 12:10:00,66.59,66.69,66.54,66.68,28327.0,60.3285,60.4191,60.2832,60.41,28327.0
2021-12-16 12:20:00,66.69,66.82,66.68,66.8,36441.0,60.4191,60.5368,60.41,60.5187,36441.0
2021-12-16 12:30:00,66.8,66.8,66.69,66.74,23827.0,60.5187,60.5187,60.4191,60.4644,23827.0
2021-12-16 12:40:00,66.76,66.85,66.67,66.7,33820.0,60.4825,60.564,60.4009,60.4281,33820.0
2021-12-16 12:50:00,66.71,66.71,66.63,66.69,29889.0,60.4372,60.4372,60.3647,60.4191,29889.0
2021-12-16 13:00:00,66.69,66.77,66.61,66.66,43311.0,60.4191,60.4915,60.3466,60.3919,43311.0
2021-12-16 13:10:00,66.66,66.74,66.64,66.7,81480.0,60.3919,60.4644,60.3738,60.4281,81480.0
2021-12-16 13:20:00,66.7,66.76,66.66,66.71,70004.0,60.4281,60.4825,60.3919,60.4372,70004.0
2021-12-16 13:30:00,66.7,66.71,66.45,66.51,47499.0,60.4281,60.4372,60.2016,60.256,47499.0
2021-12-16 13:40:00,66.5,66.55,66.43,66.48,42928.0,60.2469,60.2922,60.1835,60.2288,42928.0
2021-12-16 13:50:00,66.48,66.51,66.38,66.38,31400.0,60.2288,60.256,60.1382,60.1382,31400.0
2021-12-16 14:00:00,66.38,66.49,66.38,66.4,38487.0,60.1382,60.2379,60.1382,60.1563,38487.0
2021-12-16 14:10:00,66.39,66.41,66.33,66.39,26771.0,60.1473,60.1654,60.0929,60.1473,26771.0
2021-12-16 14:20:00,66.39,66.41,66.34,66.37,30276.0,60.1473,60.1654,60.102,60.1292,30276.0
2021-12-16 14:30:00,66.37,66.49,66.36,66.47,57648.0,60.1292,60.2379,60.1201,60.2197,57648.0
2021-12-16 14:40:00,66.48,66.49,66.29,66.3,45142.0,60.2288,60.2379,60.0567,60.0657,45142.0
2021-12-16 14:50:00,66.3,66.31,66.07,66.12,19589.0,60.0657,60.0748,59.8574,59.9027,19589.0
2021-12-16 15:00:00,66.11,66.11,65.98,66.01,30976.0,59.8936,59.8936,59.7758,59.803,30976.0
2021-12-16 15:10:00,66.02,66.14,65.98,66.11,19532.0,59.8121,59.9208,59.7758,59.8936,19532.0
2021-12-16 15:20:00,66.11,66.29,66.09,66.27,23816.0,59.8936,60.0567,59.8755,60.0386,23816.0
2021-12-16 15:30:00,66.27,66.32,66.14,66.24,30891.0,60.0386,60.0839,59.9208,60.0114,30891.0
2021-12-16 15:40:00,66.25,66.33,66.12,66.12,64985.0,60.0204,60.0929,59.9027,59.9027,64985.0
2021-12-16 15:50:00,66.13,66.38,66.09,66.17,237869.0,59.9117,60.1382,59.8755,59.948,237869.0
2021-12-17 09:30:00,65.88,65.92,65.39,65.44,654959.0,59.6852,59.7215,59.2413,59.2866,654959.0
2021-12-17 09:40:00,65.38,65.48,65.1,65.27,28362.0,59.2322,59.3228,58.9786,59.1326,28362.0
2021-12-17 09:50:00,65.27,65.37,65.13,65.17,41955.0,59.1326,59.2232,59.0058,59.042,41955.0
2021-12-17 10:00:00,65.18,65.69,65.18,65.66,24255.0,59.051,59.5131,59.051,59.4859,24255.0
2021-12-17 10:10:00,65.66,65.66,65.46,65.51,22836.0,59.4859,59.4859,59.3047,59.35,22836.0
2021-12-17 10:20:00,65.51,65.65,65.46,65.51,18674.0,59.35,59.4769,59.3047,59.35,18674.0
2021-12-17 10:30:00,65.48,65.99,65.45,65.97,20245.0,59.3228,59.7849,59.2957,59.7668,20245.0
2021-12-17 10:40:00,65.98,66.05,65.86,66.05,23561.0,59.7758,59.8392,59.6671,59.8392,23561.0
2021-12-17 10:50:00,66.05,66.09,65.87,65.87,39932.0,59.8392,59.8755,59.6762,59.6762,39932.0
2021-12-17 11:00:00,65.88,65.92,65.73,65.74,19780.0,59.6852,59.7215,59.5493,59.5584,19780.0
2021-12-17 11:10:00,65.78,66.07,65.75,66.04,19044.0,59.5946,59.8574,59.5675,59.8302,19044.0
2021-12-17 11:20:00,66.07,66.27,66.04,66.12,39999.0,59.8574,60.0386,59.8302,59.9027,39999.0
2021-12-17 11:30:00,66.12,66.16,65.9,65.94,16278.0,59.9027,59.9389,59.7033,59.7396,16278.0
2021-12-17 11:40:00,65.98,65.98,65.76,65.76,10809.0,59.7758,59.7758,59.5765,59.5765,10809.0
2021-12-17 11:50:00,65.79,65.84,65.66,65.66,17134.0,59.6037,59.649,59.4859,59.4859,17134.0
2021-12-17 12:00:00,65.65,65.65,65.5,65.54,16476.0,59.4769,59.4769,59.341,59.3772,16476.0
2021-12-17 12:10:00,65.55,65.69,65.54,65.63,13364.0,59.3863,59.5131,59.3772,59.4587,13364.0
2021-12-17 12:20:00,65.62,65.71,65.61,65.71,11093.0,59.4497,59.5312,59.4406,59.5312,11093.0
2021-12-17 12:30:00,65.73,65.88,65.72,65.85,10104.0,59.5493,59.6852,59.5403,59.658,10104.0
2021-12-17 12:40:00,65.84,65.84,65.71,65.84,7648.0,59.649,59.649,59.5312,59.649,7648.0
2021-12-17 12:50:00,65.83,65.87,65.76,65.87,14247.0,59.6399,59.6762,59.5765,59.6762,14247.0
2021-12-17 13:00:00,65.86,65.87,65.68,65.71,13700.0,59.6671,59.6762,59.504,59.5312,13700.0
2021-12-17 13:10:00,65.69,65.73,65.62,65.66,14570.0,59.5131,59.5493,59.4497,59.4859,14570.0
2021-12-17 13:20:00,65.67,65.81,65.67,65.81,10356.0,59.495,59.6218,59.495,59.6218,10356.0
2021-12-17 13:30:00,65.8,65.87,65.75,65.84,10770.0,59.6127,59.6762,59.5675,59.649,10770.0
2021-12-17 13:40:00,65.84,65.94,65.8,65.93,13304.0,59.649,59.7396,59.6127,59.7305,13304.0
2021-12-17 13:50:00,65.92,65.98,65.89,65.97,10865.0,59.7215,59.7758,59.6943,59.7668,10865.0
2021-12-17 14:00:00,65.96,65.98,65.85,65.98,24983.0,59.7577,59.7758,59.658,59.7758,24983.0
2021-12-17 14:10:00,65.98,66.01,65.92,65.93,15046.0,59.7758,59.803,59.7215,59.7305,15046.0
2021-12-17 14:20:00,65.94,65.96,65.86,65.86,18108.0,59.7396,59.7577,59.6671,59.6671,18108.0
2021-12-17 14:30:00,65.87,65.89,65.73,65.76,13926.0,59.6762,59.6943,59.5493,59.5765,13926.0
2021-12-17 14:40:00,65.77,65.86,65.76,65.81,12468.0,59.5856,59.6671,59.5765,59.6218,12468.0
2021-12-17 14:50:00,65.8,65.82,65.66,65.68,14370.0,59.6127,59.6309,59.4859,59.504,14370.0
2021-12-17 15:00:00,65.69,65.76,65.63,65.64,20808.0,59.5131,59.5765,59.4587,59.4678,20808.0
2021-12-17 15:10:00,65.63,65.68,65.56,65.59,22437.0,59.4587,59.504,59.3953,59.4225,22437.0
2021-12-17 15:20:00,65.59,65.72,65.58,65.65,43283.0,59.4225,59.5403,59.4134,59.4769,43283.0
2021-12-17 15:30:00,65.65,65.68,65.47,65.54,92772.0,59.4769,59.504,59.3138,59.3772,92772.0
2021-12-17 15:40:00,65.55,65.75,65.54,65.61,100549.0,59.3863,59.5675,59.3772,59.4406,100549.0
2021-12-17 15:50:00,65.62,65.65,65.18,65.28,370664.0,59.4497,59.4769,59.051,59.1416,370664.0
2021-12-20 09:30:00,64.71,64.71,64.35,64.49,71019.0,58.6252,58.6252,58.2991,58.4259,71019.0
2021-12-20 09:40:00,64.46,64.47,64.02,64.02,38916.0,58.3988,58.4078,58.0001,58.0001,38916.0
2021-12-20 09:50:00,64.02,64.02,63.69,63.84,29471.0,58.0001,58.0001,57.7012,57.8371,29471.0
2021-12-20 10:00:00,63.84,63.91,63.62,63.65,35903.0,57.8371,57.9005,57.6377,57.6649,35903.0
2021-12-20 10:10:00,63.63,63.66,63.48,63.55,25211.0,57.6468,57.674,57.5109,57.5743,25211.0
2021-12-20 10:20:00,63.56,63.64,63.17,63.19,26566.0,57.5834,57.6559,57.2301,57.2482,26566.0
2021-12-20 10:30:00,63.18,63.31,63.18,63.24,23790.0,57.2391,57.3569,57.2391,57.2935,23790.0
2021-12-20 10:40:00,63.2,63.26,63.05,63.09,23640.0,57.2572,57.3116,57.1213,57.1576,23640.0
2021-12-20 10:50:00,63.11,63.32,63.04,63.23,83077.0,57.1757,57.3659,57.1123,57.2844,83077.0
2021-12-20 11:00:00,63.23,63.37,63.15,63.34,17569.0,57.2844,57.4112,57.2119,57.3841,17569.0
2021-12-20 11:10:00,63.32,63.33,63.21,63.29,19715.0,57.3659,57.375,57.2663,57.3388,19715.0
2021-12-20 11:20:00,63.34,63.39,63.26,63.35,25329.0,57.3841,57.4294,57.3116,57.3931,25329.0
2021-12-20 11:30:00,63.35,63.54,63.29,63.54,63694.0,57.3931,57.5653,57.3388,57.5653,63694.0
2021-12-20 11:40:00,63.53,63.71,63.52,63.61,16504.0,57.5562,57.7193,57.5471,57.6287,16504.0
2021-12-20 11:50:00,63.6,63.89,63.6,63.86,18254.0,57.6196,57.8823,57.6196,57.8552,18254.0
2021-12-20 12:00:00,63.89,63.9,63.79,63.85,5473.0,57.8823,57.8914,57.7918,57.8461,5473.0
2021-12-20 12:10:00,63.85,63.9,63.76,63.82,14746.0,57.8461,57.8914,57.7646,57.8189,14746.0
2021-12-20 12:20:00,63.78,63.83,63.75,63.8,11219.0,57.7827,57.828,57.7555,57.8008,11219.0
2021-12-20 12:30:00,63.79,63.79,63.73,63.78,10749.0,57.7918,57.7918,57.7374,57.7827,10749.0
2021-12-20 12:40:00,63.78,63.87,63.7,63.72,10717.0,57.7827,57.8642,57.7102,57.7283,10717.0
2021-12-20 12:50:00,63.72,63.75,63.64,63.64,8246.0,57.7283,57.7555,57.6559,57.6559,8246.0
2021-12-20 13:00:00,63.65,63.81,63.64,63.81,7694.0,57.6649,57.8099,57.6559,57.8099,7694.0
2021-12-20 13:10:00,63.81,63.82,63.74,63.77,6389.0,57.8099,57.8189,57.7465,57.7736,6389.0
2021-12-20 13:20:00,63.76,63.79,63.73,63.76,7119.0,57.7646,57.7918,57.7374,57.7646,7119.0
2021-12-20 13:30:00,63.74,63.86,63.7,63.83,13211.0,57.7465,57.8552,57.7102,57.828,13211.0
2021-12-20 13:40:00,63.88,64.03,63.87,64.03,12522.0,57.8733,58.0092,57.8642,58.0092,12522.0
2021-12-20 13:50:00,64.03,64.05,63.96,64.01,12983.0,58.0092,58.0273,57.9458,57.9911,12983.0
2021-12-20 14:00:00,64.03,64.1,64.01,64.1,9706.0,58.0092,58.0726,57.9911,58.0726,9706.0
2021-12-20 14:10:00,64.09,64.17,64.07,64.08,9650.0,58.0635,58.136,58.0454,58.0545,9650.0
2021-12-20 14:20:00,64.07,64.15,64.01,64.05,27210.0,58.0454,58.1179,57.9911,58.0273,27210.0
2021-12-20 14:30:00,64.05,64.07,63.9,63.91,10479.0,58.0273,58.0454,57.8914,57.9005,10479.0
2021-12-20 14:40:00,63.94,63.97,63.89,63.91,9908.0,57.9276,57.9548,57.8823,57.9005,9908.0
2021-12-20 14:50:00,63.92,63.92,63.79,63.81,14229.0,57.9095,57.9095,57.7918,57.8099,14229.0
2021-12-20 15:00:00,63.83,63.89,63.79,63.84,12041.0,57.828,57.8823,57.7918,57.8371,12041.0
2021-12-20 15:10:00,63.87,63.88,63.79,63.85,14061.0,57.8642,57.8733,57.7918,57.8461,14061.0
2021-12-20 15:20:00,63.87,64.15,63.84,64.14,22594.0,57.8642,58.1179,57.8371,58.1088,22594.0
2021-12-20 15:30:00,64.13,64.13,63.84,64.0,83643.0,58.0998,58.0998,57.8371,57.982,83643.0
2021-12-20 15:40:00,64.01,64.18,63.97,64.13,48956.0,57.9911,58.1451,57.9548,58.0998,48956.0
2021-12-20 15:50:00,64.14,64.34,64.14,64.22,153748.0,58.1088,58.29,58.1088,58.1813,153748.0
2021-12-21 09:30:00,64.57,65.31,64.57,65.29,76192.0,58.4984,59.1688,58.4984,59.1507,76192.0
2021-12-21 09:40:00,65.24,65.44,65.18,65.31,26326.0,59.1054,59.2866,59.051,59.1688,26326.0
2021-12-21 09:50:00,65.29,65.33,65.0,65.13,39981.0,59.1507,59.1869,58.888,59.0058,39981.0
2021-12-21 10:00:00,65.15,65.27,65.08,65.24,27555.0,59.0239,59.1326,58.9605,59.1054,27555.0
2021-12-21 10:10:00,65.26,65.37,65.23,65.31,23241.0,59.1235,59.2232,59.0963,59.1688,23241.0
2021-12-21 10:20:00,65.32,65.35,64.99,65.04,30309.0,59.1779,59.2051,58.8789,58.9242,30309.0
2021-12-21 10:30:00,65.05,65.08,64.84,64.94,25559.0,58.9333,58.9605,58.743,58.8336,25559.0
2021-12-21 10:40:00,64.93,65.01,64.88,64.95,16742.0,58.8246,58.897,58.7793,58.8427,16742.0
2021-12-21 10:50:00,64.96,64.98,64.88,64.89,13537.0,58.8517,58.8699,58.7793,58.7883,13537.0
2021-12-21 11:00:00,64.89,64.94,64.78,64.89,16544.0,58.7883,58.8336,58.6887,58.7883,16544.0
2021-12-21 11:10:00,64.89,64.92,64.76,64.88,16917.0,58.7883,58.8155,58.6705,58.7793,16917.0
2021-12-21 11:20:00,64.87,64.91,64.83,64.84,13341.0,58.7702,58.8064,58.734,58.743,13341.0
2021-12-21 11:30:00,64.83,64.97,64.82,64.97,22522.0,58.734,58.8608,58.7249,58.8608,22522.0
2021-12-21 11:40:00,64.95,65.17,64.92,65.03,33793.0,58.8427,59.042,58.8155,58.9152,33793.0
2021-12-21 11:50:00,65.06,65.07,64.84,64.86,15977.0,58.9423,58.9514,58.743,58.7611,15977.0
2021-12-21 12:00:00,64.89,65.0,64.81,64.98,19678.0,58.7883,58.888,58.7158,58.8699,19678.0
2021-12-21 12:10:00,64.98,65.09,64.98,65.08,13140.0,58.8699,58.9695,58.8699,58.9605,13140.0
2021-12-21 12:20:00,65.09,65.17,65.06,65.15,15911.0,58.9695,59.042,58.9423,59.0239,15911.0
2021-12-21 12:30:00,65.15,65.22,65.11,65.2,8615.0,59.0239,59.0873,58.9876,59.0692,8615.0
2021-12-21 12:40:00,65.2,65.28,65.11,65.28,23308.0,59.0692,59.1416,58.9876,59.1416,23308.0
2021-12-21 12:50:00,65.29,65.37,65.27,65.33,12389.0,59.1507,59.2232,59.1326,59.1869,12389.0
2021-12-21 13:00:00,65.32,65.36,65.27,65.29,11023.0,59.1779,59.2141,59.1326,59.1507,11023.0
2021-12-21 13:10:00,65.29,65.32,65.25,65.25,8450.0,59.1507,59.1779,59.1145,59.1145,8450.0
2021-12-21 13:20:00,65.24,65.26,65.17,65.19,10757.0,59.1054,59.1235,59.042,59.0601,10757.0
2021-12-21 13:30:00,65.19,65.22,65.09,65.15,20673.0,59.0601,59.0873,58.9695,59.0239,20673.0
2021-12-21 13:40:00,65.15,65.23,65.12,65.2,23197.0,59.0239,59.0963,58.9967,59.0692,23197.0
2021-12-21 13:50:00,65.2,65.2,64.96,64.96,33187.0,59.0692,59.0692,58.8517,58.8517,33187.0
2021-12-21 14:00:00,64.95,65.02,64.87,64.87,12593.0,58.8427,58.9061,58.7702,58.7702,12593.0
2021-12-21 14:10:00,64.88,64.98,64.83,64.84,17670.0,58.7793,58.8699,58.734,58.743,17670.0
2021-12-21 14:20:00,64.85,64.91,64.84,64.88,14729.0,58.7521,58.8064,58.743,58.7793,14729.0
2021-12-21 14:30:00,64.87,64.95,64.8,64.82,19436.0,58.7702,58.8427,58.7068,58.7249,19436.0
2021-12-21 14:40:00,64.79,64.87,64.78,64.84,14129.0,58.6977,58.7702,58.6887,58.743,14129.0
2021-12-21 14:50:00,64.84,64.85,64.71,64.71,17615.0,58.743,58.7521,58.6252,58.6252,17615.0
2021-12-21 15:00:00,64.7,64.76,64.67,64.68,19134.0,58.6162,58.6705,58.589,58.5981,19134.0
2021-12-21 15:10:00,64.68,64.8,64.67,64.8,19798.0,58.5981,58.7068,58.589,58.7068,19798.0
2021-12-21 15:20:00,64.8,64.87,64.77,64.8,23631.0,58.7068,58.7702,58.6796,58.7068,23631.0
2021-12-21 15:30:00,64.79,64.8,64.69,64.7,35186.0,58.6977,58.7068,58.6071,58.6162,35186.0
2021-12-21 15:40:00,64.7,64.75,64.63,64.65,48692.0,58.6162,58.6615,58.5528,58.5709,48692.0
2021-12-21 15:50:00,64.65,64.86,64.64,64.83,199217.0,58.5709,58.7611,58.5618,58.734,199217.0
2021-12-22 09:30:00,64.85,65.22,64.85,64.99,47867.0,58.7521,59.0873,58.7521,58.8789,47867.0
2021-12-22 09:40:00,64.98,65.0,64.8,64.87,10590.0,58.8699,58.888,58.7068,58.7702,10590.0
2021-12-22 09:50:00,64.76,64.95,64.72,64.94,13295.0,58.6705,58.8427,58.6343,58.8336,13295.0
2021-12-22 10:00:00,64.91,65.21,64.9,65.05,14473.0,58.8064,59.0782,58.7974,58.9333,14473.0
2021-12-22 10:10:00,65.05,65.08,64.96,64.99,24351.0,58.9333,58.9605,58.8517,58.8789,24351.0
2021-12-22 10:20:00,64.99,65.05,64.96,65.04,23880.0,58.8789,58.9333,58.8517,58.9242,23880.0
2021-12-22 10:30:00,65.02,65.03,64.94,64.97,58287.0,58.9061,58.9152,58.8336,58.8608,58287.0
2021-12-22 10:40:00,64.98,65.03,64.92,65.02,15790.0,58.8699,58.9152,58.8155,58.9061,15790.0
2021-12-22 10:50:00,65.03,65.08,65.0,65.04,30308.0,58.9152,58.9605,58.888,58.9242,30308.0
2021-12-22 11:00:00,65.04,65.06,64.93,64.98,17389.0,58.9242,58.9423,58.8246,58.8699,17389.0
2021-12-22 11:10:00,64.98,65.0,64.93,64.97,12473.0,58.8699,58.888,58.8246,58.8608,12473.0
2021-12-22 11:20:00,64.98,64.98,64.88,64.89,8678.0,58.8699,58.8699,58.7793,58.7883,8678.0
2021-12-22 11:30:00,64.91,64.96,64.88,64.89,8531.0,58.8064,58.8517,58.7793,58.7883,8531.0
2021-12-22 11:40:00,64.91,64.91,64.77,64.87,12621.0,58.8064,58.8064,58.6796,58.7702,12621.0
2021-12-22 11:50:00,64.87,64.88,64.78,64.78,29973.0,58.7702,58.7793,58.6887,58.6887,29973.0
2021-12-22 12:00:00,64.79,64.91,64.76,64.84,50405.0,58.6977,58.8064,58.6705,58.743,50405.0
2021-12-22 12:10:00,64.85,64.88,64.76,64.79,24561.0,58.7521,58.7793,58.6705,58.6977,24561.0
2021-12-22 12:20:00,64.79,64.8,64.73,64.76,16317.0,58.6977,58.7068,58.6434,58.6705,16317.0
2021-12-22 12:30:00,64.77,64.79,64.74,64.79,14948.0,58.6796,58.6977,58.6524,58.6977,14948.0
2021-12-22 12:40:00,64.81,64.89,64.79,64.88,22459.0,58.7158,58.7883,58.6977,58.7793,22459.0
2021-12-22 12:50:00,64.89,64.96,64.88,64.91,24673.0,58.7883,58.8517,58.7793,58.8064,24673.0
2021-12-22 13:00:00,64.92,64.92,64.75,64.81,21292.0,58.8155,58.8155,58.6615,58.7158,21292.0
2021-12-22 13:10:00,64.81,64.81,64.68,64.69,12585.0,58.7158,58.7158,58.5981,58.6071,12585.0
2021-12-22 13:20:00,64.71,64.76,64.68,64.74,12029.0,58.6252,58.6705,58.5981,58.6524,12029.0
2021-12-22 13:30:00,64.74,64.75,64.67,64.7,19046.0,58.6524,58.6615,58.589,58.6162,19046.0
2021-12-22 13:40:00,64.66,64.71,64.63,64.66,7800.0,58.5799,58.6252,58.5528,58.5799,7800.0
2021-12-22 13:50:00,64.66,64.68,64.56,64.56,21705.0,58.5799,58.5981,58.4893,58.4893,21705.0
2021-12-22 14:00:00,64.55,64.55,64.4,64.47,46000.0,58.4803,58.4803,58.3444,58.4078,46000.0
2021-12-22 14:10:00,64.47,64.57,64.44,64.55,26954.0,58.4078,58.4984,58.3806,58.4803,26954.0
2021-12-22 14:20:00,64.56,64.61,64.53,64.56,17007.0,58.4893,58.5346,58.4622,58.4893,17007.0
2021-12-22 14:30:00,64.56,64.65,64.53,64.59,14262.0,58.4893,58.5709,58.4622,58.5165,14262.0
2021-12-22 14:40:00,64.6,64.69,64.58,64.68,31171.0,58.5256,58.6071,58.5075,58.5981,31171.0
2021-12-22 14:50:00,64.67,64.74,64.66,64.68,22743.0,58.589,58.6524,58.5799,58.5981,22743.0
2021-12-22 15:00:00,64.69,64.79,64.68,64.77,14605.0,58.6071,58.6977,58.5981,58.6796,14605.0
2021-12-22 15:10:00,64.77,64.84,64.74,64.81,11697.0,58.6796,58.743,58.6524,58.7158,11697.0
2021-12-22 15:20:00,64.8,64.81,64.64,64.67,28207.0,58.7068,58.7158,58.5618,58.589,28207.0
2021-12-22 15:30:00,64.67,64.76,64.67,64.7,25503.0,58.589,58.6705,58.589,58.6162,25503.0
2021-12-22 15:40:00,64.7,64.73,64.63,64.7,61900.0,58.6162,58.6434,58.5528,58.6162,61900.0
2021-12-22 15:50:00,64.72,64.75,64.58,64.6,233803.0,58.6343,58.6615,58.5075,58.5256,233803.0
2021-12-23 09:30:00,64.8,65.27,64.73,65.19,41845.0,58.7068,59.1326,58.6434,59.0601,41845.0
2021-12-23 09:40:00,65.14,65.35,65.06,65.34,36915.0,59.0148,59.2051,58.9423,59.196,36915.0
2021-12-23 09:50:00,65.38,65.46,65.06,65.09,21625.0,59.2322,59.3047,58.9423,58.9695,21625.0
2021-12-23 10:00:00,65.1,65.23,65.06,65.16,40790.0,58.9786,59.0963,58.9423,59.0329,40790.0
2021-12-23 10:10:00,65.16,65.23,65.0,65.23,339220.0,59.0329,59.0963,58.888,59.0963,339220.0
2021-12-23 10:20:00,65.23,65.39,65.0,65.33,524575.0,59.0963,59.2413,58.888,59.1869,524575.0
2021-12-23 10:30:00,65.31,65.46,65.24,65.41,61805.0,59.1688,59.3047,59.1054,59.2594,61805.0
2021-12-23 10:40:00,65.4,65.41,65.22,65.26,36622.0,59.2504,59.2594,59.0873,59.1235,36622.0
2021-12-23 10:50:00,65.22,65.28,65.17,65.25,33500.0,59.0873,59.1416,59.042,59.1145,33500.0
2021-12-23 11:00:00,65.26,65.33,65.18,65.33,36355.0,59.1235,59.1869,59.051,59.1869,36355.0
2021-12-23 11:10:00,65.33,65.45,65.32,65.38,26483.0,59.1869,59.2957,59.1779,59.2322,26483.0
2021-12-23 11:20:00,65.37,65.45,65.34,65.4,19421.0,59.2232,59.2957,59.196,59.2504,19421.0
2021-12-23 11:30:00,65.4,65.43,65.33,65.36,39664.0,59.2504,59.2775,59.1869,59.2141,39664.0
2021-12-23 11:40:00,65.37,65.45,65.34,65.41,21270.0,59.2232,59.2957,59.196,59.2594,21270.0
2021-12-23 11:50:00,65.42,65.42,65.35,65.4,7986.0,59.2685,59.2685,59.2051,59.2504,7986.0
2021-12-23 12:00:00,65.42,65.48,65.41,65.43,35011.0,59.2685,59.3228,59.2594,59.2775,35011.0
2021-12-23 12:10:00,65.44,65.47,65.43,65.46,12063.0,59.2866,59.3138,59.2775,59.3047,12063.0
2021-12-23 12:20:00,65.45,65.57,65.45,65.56,16296.0,59.2957,59.4044,59.2957,59.3953,16296.0
2021-12-23 12:30:00,65.55,65.57,65.47,65.51,9137.0,59.3863,59.4044,59.3138,59.35,9137.0
2021-12-23 12:40:00,65.5,65.53,65.42,65.43,13424.0,59.341,59.3681,59.2685,59.2775,13424.0
2021-12-23 12:50:00,65.43,65.51,65.42,65.42,8886.0,59.2775,59.35,59.2685,59.2685,8886.0
2021-12-23 13:00:00,65.42,65.48,65.42,65.45,12445.0,59.2685,59.3228,59.2685,59.2957,12445.0
2021-12-23 13:10:00,65.45,65.45,65.3,65.36,25187.0,59.2957,59.2957,59.1598,59.2141,25187.0
2021-12-23 13:20:00,65.36,65.36,65.29,65.33,9302.0,59.2141,59.2141,59.1507,59.1869,9302.0
2021-12-23 13:30:00,65.33,65.42,65.32,65.41,7873.0,59.1869,59.2685,59.1779,59.2594,7873.0
2021-12-23 13:40:00,65.39,65.44,65.38,65.42,4840.0,59.2413,59.2866,59.2322,59.2685,4840.0
2021-12-23 13:50:00,65.42,65.49,65.41,65.47,14189.0,59.2685,59.3319,59.2594,59.3138,14189.0
2021-12-23 14:00:00,65.47,65.51,65.41,65.42,35428.0,59.3138,59.35,59.2594,59.2685,35428.0
2021-12-23 14:10:00,65.43,65.48,65.41,65.48,9598.0,59.2775,59.3228,59.2594,59.3228,9598.0
2021-12-23 14:20:00,65.47,65.54,65.44,65.53,22303.0,59.3138,59.3772,59.2866,59.3681,22303.0
2021-12-23 14:30:00,65.52,65.52,65.39,65.42,25557.0,59.3591,59.3591,59.2413,59.2685,25557.0
2021-12-23 14:40:00,65.42,65.52,65.4,65.51,20526.0,59.2685,59.3591,59.2504,59.35,20526.0
2021-12-23 14:50:00,65.52,65.59,65.5,65.52,31305.0,59.3591,59.4225,59.341,59.3591,31305.0
2021-12-23 15:00:00,65.52,65.55,65.48,65.54,12563.0,59.3591,59.3863,59.3228,59.3772,12563.0
2021-12-23 15:10:00,65.55,65.63,65.53,65.62,21680.0,59.3863,59.4587,59.3681,59.4497,21680.0
2021-12-23 15:20:00,65.61,65.65,65.56,65.58,25154.0,59.4406,59.4769,59.3953,59.4134,25154.0
2021-12-23 15:30:00,65.58,65.58,65.51,65.55,40550.0,59.4134,59.4134,59.35,59.3863,40550.0
2021-12-23 15:40:00,65.54,65.72,65.52,65.68,49004.0,59.3772,59.5403,59.3591,59.504,49004.0
2021-12-23 15:50:00,65.68,65.7,65.42,65.44,134505.0,59.504,59.5222,59.2685,59.2866,134505.0
2021-12-27 09:30:00,65.54,65.79,65.25,65.26,33181.0,59.3772,59.6037,59.1145,59.1235,33181.0
2021-12-27 09:40:00,65.27,65.59,65.27,65.56,13241.0,59.1326,59.4225,59.1326,59.3953,13241.0
2021-12-27 09:50:00,65.62,65.65,65.31,65.33,8771.0,59.4497,59.4769,59.1688,59.1869,8771.0
2021-12-27 10:00:00,65.34,65.37,65.29,65.33,10412.0,59.196,59.2232,59.1507,59.1869,10412.0
2021-12-27 10:10:00,65.37,65.49,65.32,65.45,17576.0,59.2232,59.3319,59.1779,59.2957,17576.0
2021-12-27 10:20:00,65.44,65.54,65.39,65.47,14021.0,59.2866,59.3772,59.2413,59.3138,14021.0
2021-12-27 10:30:00,65.54,65.66,65.53,65.62,9743.0,59.3772,59.4859,59.3681,59.4497,9743.0
2021-12-27 10:40:00,65.59,65.69,65.59,65.66,11362.0,59.4225,59.5131,59.4225,59.4859,11362.0
2021-12-27 10:50:00,65.66,65.7,65.65,65.66,9068.0,59.4859,59.5222,59.4769,59.4859,9068.0
2021-12-27 11:00:00,65.68,65.74,65.66,65.73,7044.0,59.504,59.5584,59.4859,59.5493,7044.0
2021-12-27 11:10:00,65.73,65.73,65.58,65.61,25563.0,59.5493,59.5493,59.4134,59.4406,25563.0
2021-12-27 11:20:00,65.6,65.64,65.57,65.6,23793.0,59.4316,59.4678,59.4044,59.4316,23793.0
2021-12-27 11:30:00,65.59,65.61,65.56,65.61,15296.0,59.4225,59.4406,59.3953,59.4406,15296.0
2021-12-27 11:40:00,65.6,65.61,65.55,65.61,12925.0,59.4316,59.4406,59.3863,59.4406,12925.0
2021-12-27 11:50:00,65.6,65.7,65.6,65.68,8838.0,59.4316,59.5222,59.4316,59.504,8838.0
2021-12-27 12:00:00,65.69,65.79,65.68,65.73,8845.0,59.5131,59.6037,59.504,59.5493,8845.0
2021-12-27 12:10:00,65.74,65.82,65.71,65.81,12449.0,59.5584,59.6309,59.5312,59.6218,12449.0
2021-12-27 12:20:00,65.84,65.86,65.79,65.81,6439.0,59.649,59.6671,59.6037,59.6218,6439.0
2021-12-27 12:30:00,65.8,65.85,65.75,65.84,5821.0,59.6127,59.658,59.5675,59.649,5821.0
2021-12-27 12:40:00,65.83,65.85,65.76,65.81,7340.0,59.6399,59.658,59.5765,59.6218,7340.0
2021-12-27 12:50:00,65.82,65.83,65.77,65.8,5877.0,59.6309,59.6399,59.5856,59.6127,5877.0
2021-12-27 13:00:00,65.78,65.83,65.78,65.82,6018.0,59.5946,59.6399,59.5946,59.6309,6018.0
2021-12-27 13:10:00,65.82,65.82,65.75,65.79,9895.0,59.6309,59.6309,59.5675,59.6037,9895.0
2021-12-27 13:20:00,65.8,65.84,65.78,65.81,8452.0,59.6127,59.649,59.5946,59.6218,8452.0
2021-12-27 13:30:00,65.81,65.84,65.79,65.82,8943.0,59.6218,59.649,59.6037,59.6309,8943.0
2021-12-27 13:40:00,65.82,65.87,65.8,65.85,12845.0,59.6309,59.6762,59.6127,59.658,12845.0
2021-12-27 13:50:00,65.84,65.9,65.84,65.88,5786.0,59.649,59.7033,59.649,59.6852,5786.0
2021-12-27 14:00:00,65.89,65.89,65.83,65.86,4965.0,59.6943,59.6943,59.6399,59.6671,4965.0
2021-12-27 14:10:00,65.87,65.88,65.82,65.84,7800.0,59.6762,59.6852,59.6309,59.649,7800.0
2021-12-27 14:20:00,65.83,65.88,65.81,65.86,6659.0,59.6399,59.6852,59.6218,59.6671,6659.0
2021-12-27 14:30:00,65.85,65.87,65.81,65.83,12228.0,59.658,59.6762,59.6218,59.6399,12228.0
2021-12-27 14:40:00,65.81,65.81,65.74,65.74,7395.0,59.6218,59.6218,59.5584,59.5584,7395.0
2021-12-27 14:50:00,65.72,65.78,65.7,65.78,9769.0,59.5403,59.5946,59.5222,59.5946,9769.0
2021-12-27 15:00:00,65.77,65.88,65.77,65.88,22914.0,59.5856,59.6852,59.5856,59.6852,22914.0
2021-12-27 15:10:00,65.88,65.88,65.78,65.79,10619.0,59.6852,59.6852,59.5946,59.6037,10619.0
2021-12-27 15:20:00,65.78,65.88,65.78,65.84,20511.0,59.5946,59.6852,59.5946,59.649,20511.0
2021-12-27 15:30:00,65.85,65.93,65.85,65.86,23071.0,59.658,59.7305,59.658,59.6671,23071.0
2021-12-27 15:40:00,65.87,65.98,65.86,65.95,34388.0,59.6762,59.7758,59.6671,59.7486,34388.0
2021-12-27 15:50:00,65.96,66.09,65.96,66.09,115506.0,59.7577,59.8755,59.7577,59.8755,115506.0
2021-12-28 09:30:00,66.0,66.47,66.0,66.45,33821.0,59.7939,60.2197,59.7939,60.2016,33821.0
2021-12-28 09:40:00,66.44,66.6,66.43,66.47,9869.0,60.1926,60.3375,60.1835,60.2197,9869.0
2021-12-28 09:50:00,66.47,66.6,66.45,66.55,11741.0,60.2197,60.3375,60.2016,60.2922,11741.0
2021-12-28 10:00:00,66.54,66.57,66.43,66.5,9478.0,60.2832,60.3103,60.1835,60.2469,9478.0
2021-12-28 10:10:00,66.5,66.65,66.5,66.57,6487.0,60.2469,60.3828,60.2469,60.3103,6487.0
2021-12-28 10:20:00,66.56,66.61,66.5,66.5,5200.0,60.3013,60.3466,60.2469,60.2469,5200.0
2021-12-28 10:30:00,66.48,66.51,66.35,66.37,7606.0,60.2288,60.256,60.111,60.1292,7606.0
2021-12-28 10:40:00,66.39,66.48,66.37,66.45,7128.0,60.1473,60.2288,60.1292,60.2016,7128.0
2021-12-28 10:50:00,66.47,66.48,66.4,66.42,5388.0,60.2197,60.2288,60.1563,60.1744,5388.0
2021-12-28 11:00:00,66.43,66.46,66.4,66.43,5159.0,60.1835,60.2107,60.1563,60.1835,5159.0
2021-12-28 11:10:00,66.44,66.45,66.34,66.42,10836.0,60.1926,60.2016,60.102,60.1744,10836.0
2021-12-28 11:20:00,66.41,66.47,66.39,66.41,6928.0,60.1654,60.2197,60.1473,60.1654,6928.0
2021-12-28 11:30:00,66.44,66.64,66.41,66.59,10615.0,60.1926,60.3738,60.1654,60.3285,10615.0
2021-12-28 11:40:00,66.59,66.61,66.54,66.56,6110.0,60.3285,60.3466,60.2832,60.3013,6110.0
2021-12-28 11:50:00,66.55,66.61,66.55,66.58,8375.0,60.2922,60.3466,60.2922,60.3194,8375.0
2021-12-28 12:00:00,66.57,66.58,66.53,66.55,4649.0,60.3103,60.3194,60.2741,60.2922,4649.0
2021-12-28 12:10:00,66.55,66.55,66.5,66.51,6220.0,60.2922,60.2922,60.2469,60.256,6220.0
2021-12-28 12:20:00,66.51,66.54,66.41,66.44,7419.0,60.256,60.2832,60.1654,60.1926,7419.0
2021-12-28 12:30:00,66.42,66.44,66.39,66.4,5973.0,60.1744,60.1926,60.1473,60.1563,5973.0
2021-12-28 12:40:00,66.39,66.49,66.39,66.43,8093.0,60.1473,60.2379,60.1473,60.1835,8093.0
2021-12-28 12:50:00,66.45,66.57,66.44,66.56,3626.0,60.2016,60.3103,60.1926,60.3013,3626.0
2021-12-28 13:00:00,66.55,66.59,66.53,66.57,8595.0,60.2922,60.3285,60.2741,60.3103,8595.0
2021-12-28 13:10:00,66.57,66.66,66.54,66.55,15954.0,60.3103,60.3919,60.2832,60.2922,15954.0
2021-12-28 13:20:00,66.55,66.63,66.54,66.63,11220.0,60.2922,60.3647,60.2832,60.3647,11220.0
2021-12-28 13:30:00,66.62,66.69,66.6,66.66,5366.0,60.3556,60.4191,60.3375,60.3919,5366.0
2021-12-28 13:40:00,66.66,66.7,66.66,66.69,6503.0,60.3919,60.4281,60.3919,60.4191,6503.0
2021-12-28 13:50:00,66.69,66.74,66.68,66.73,8035.0,60.4191,60.4644,60.41,60.4553,8035.0
2021-12-28 14:00:00,66.73,66.73,66.66,66.69,7485.0,60.4553,60.4553,60.3919,60.4191,7485.0
2021-12-28 14:10:00,66.68,66.74,66.64,66.71,10105.0,60.41,60.4644,60.3738,60.4372,10105.0
2021-12-28 14:20:00,66.72,66.73,66.69,66.72,6598.0,60.4462,60.4553,60.4191,60.4462,6598.0
2021-12-28 14:30:00,66.71,66.71,66.67,66.7,7963.0,60.4372,60.4372,60.4009,60.4281,7963.0
2021-12-28 14:40:00,66.7,66.78,66.7,66.78,14659.0,60.4281,60.5006,60.4281,60.5006,14659.0
2021-12-28 14:50:00,66.76,66.82,66.75,66.79,10864.0,60.4825,60.5368,60.4734,60.5097,10864.0
2021-12-28 15:00:00,66.78,66.83,66.77,66.82,9712.0,60.5006,60.5459,60.4915,60.5368,9712.0
2021-12-28 15:10:00,66.82,66.84,66.8,66.81,13644.0,60.5368,60.555,60.5187,60.5278,13644.0
2021-12-28 15:20:00,66.81,66.82,66.76,66.81,14095.0,60.5278,60.5368,60.4825,60.5278,14095.0
2021-12-28 15:30:00,66.81,66.88,66.75,66.77,30007.0,60.5278,60.5912,60.4734,60.4915,30007.0
2021-12-28 15:40:00,66.77,66.97,66.77,66.97,38508.0,60.4915,60.6727,60.4915,60.6727,38508.0
2021-12-28 15:50:00,66.98,66.98,66.87,66.95,163020.0,60.6818,60.6818,60.5821,60.6546,163020.0
2021-12-29 09:30:00,67.05,67.23,66.91,67.15,45937.0,60.7452,60.9083,60.6184,60.8358,45937.0
2021-12-29 09:40:00,67.17,67.25,66.97,67.04,25120.0,60.8539,60.9264,60.6727,60.7362,25120.0
2021-12-29 09:50:00,67.02,67.11,66.99,67.02,17963.0,60.718,60.7996,60.6909,60.718,17963.0
2021-12-29 10:00:00,67.01,67.19,67.0,67.17,30676.0,60.709,60.872,60.6999,60.8539,30676.0
2021-12-29 10:10:00,67.19,67.3,67.1,67.3,17009.0,60.872,60.9717,60.7905,60.9717,17009.0
2021-12-29 10:20:00,67.31,67.41,67.29,67.36,11771.0,60.9808,61.0714,60.9626,61.0261,11771.0
2021-12-29 10:30:00,67.36,67.46,67.36,67.41,9907.0,61.0261,61.1167,61.0261,61.0714,9907.0
2021-12-29 10:40:00,67.42,67.46,67.37,67.39,8230.0,61.0804,61.1167,61.0351,61.0532,8230.0
2021-12-29 10:50:00,67.4,67.4,67.22,67.22,8336.0,61.0623,61.0623,60.8992,60.8992,8336.0
2021-12-29 11:00:00,67.24,67.3,67.15,67.25,12182.0,60.9173,60.9717,60.8358,60.9264,12182.0
2021-12-29 11:10:00,67.24,67.26,67.17,67.25,7460.0,60.9173,60.9355,60.8539,60.9264,7460.0
2021-12-29 11:20:00,67.25,67.31,67.17,67.17,7153.0,60.9264,60.9808,60.8539,60.8539,7153.0
2021-12-29 11:30:00,67.12,67.13,67.01,67.02,17071.0,60.8086,60.8177,60.709,60.718,17071.0
2021-12-29 11:40:00,67.02,67.06,66.98,67.06,8663.0,60.718,60.7543,60.6818,60.7543,8663.0
2021-12-29 11:50:00,67.08,67.13,67.03,67.06,8443.0,60.7724,60.8177,60.7271,60.7543,8443.0
2021-12-29 12:00:00,67.06,67.08,67.03,67.06,4803.0,60.7543,60.7724,60.7271,60.7543,4803.0
2021-12-29 12:10:00,67.05,67.05,66.88,66.9,9411.0,60.7452,60.7452,60.5912,60.6093,9411.0
2021-12-29 12:20:00,66.9,66.93,66.87,66.89,9981.0,60.6093,60.6365,60.5821,60.6003,9981.0
2021-12-29 12:30:00,66.89,67.06,66.88,67.05,10212.0,60.6003,60.7543,60.5912,60.7452,10212.0
2021-12-29 12:40:00,67.04,67.09,67.04,67.07,5946.0,60.7362,60.7814,60.7362,60.7633,5946.0
2021-12-29 12:50:00,67.08,67.13,67.07,67.09,3618.0,60.7724,60.8177,60.7633,60.7814,3618.0
2021-12-29 13:00:00,67.12,67.16,67.11,67.14,5305.0,60.8086,60.8449,60.7996,60.8267,5305.0
2021-12-29 13:10:00,67.13,67.15,67.1,67.12,14486.0,60.8177,60.8358,60.7905,60.8086,14486.0
2021-12-29 13:20:00,67.13,67.14,67.1,67.1,6241.0,60.8177,60.8267,60.7905,60.7905,6241.0
2021-12-29 13:30:00,67.1,67.12,67.03,67.06,10280.0,60.7905,60.8086,60.7271,60.7543,10280.0
2021-12-29 13:40:00,67.06,67.12,67.03,67.09,5409.0,60.7543,60.8086,60.7271,60.7814,5409.0
2021-12-29 13:50:00,67.08,67.15,67.07,67.14,8312.0,60.7724,60.8358,60.7633,60.8267,8312.0
2021-12-29 14:00:00,67.14,67.15,67.11,67.13,10314.0,60.8267,60.8358,60.7996,60.8177,10314.0
2021-12-29 14:10:00,67.13,67.16,67.07,67.16,29136.0,60.8177,60.8449,60.7633,60.8449,29136.0
2021-12-29 14:20:00,67.16,67.17,67.1,67.11,6087.0,60.8449,60.8539,60.7905,60.7996,6087.0
2021-12-29 14:30:00,67.1,67.1,67.04,67.04,7425.0,60.7905,60.7905,60.7362,60.7362,7425.0
2021-12-29 14:40:00,67.04,67.06,67.02,67.05,6943.0,60.7362,60.7543,60.718,60.7452,6943.0
2021-12-29 14:50:00,67.04,67.08,67.04,67.07,7750.0,60.7362,60.7724,60.7362,60.7633,7750.0
2021-12-29 15:00:00,67.06,67.17,67.04,67.16,13381.0,60.7543,60.8539,60.7362,60.8449,13381.0
2021-12-29 15:10:00,67.15,67.2,67.13,67.19,12038.0,60.8358,60.8811,60.8177,60.872,12038.0
2021-12-29 15:20:00,67.19,67.24,67.15,67.23,16939.0,60.872,60.9173,60.8358,60.9083,16939.0
2021-12-29 15:30:00,67.22,67.23,67.12,67.12,17608.0,60.8992,60.9083,60.8086,60.8086,17608.0
2021-12-29 15:40:00,67.11,67.14,67.07,67.13,27123.0,60.7996,60.8267,60.7633,60.8177,27123.0
2021-12-29 15:50:00,67.13,67.14,67.01,67.01,65667.0,60.8177,60.8267,60.709,60.709,65667.0
2021-12-30 09:30:00,67.2,67.37,67.07,67.35,27137.0,60.8811,61.0351,60.7633,61.017,27137.0
2021-12-30 09:40:00,67.34,67.41,67.16,67.23,20684.0,61.0079,61.0714,60.8449,60.9083,20684.0
2021-12-30 09:50:00,67.23,67.27,67.13,67.24,20528.0,60.9083,60.9445,60.8177,60.9173,20528.0
2021-12-30 10:00:00,67.17,67.23,67.09,67.09,6977.0,60.8539,60.9083,60.7814,60.7814,6977.0
2021-12-30 10:10:00,67.09,67.17,67.08,67.12,5300.0,60.7814,60.8539,60.7724,60.8086,5300.0
2021-12-30 10:20:00,67.11,67.13,67.02,67.03,7433.0,60.7996,60.8177,60.718,60.7271,7433.0
2021-12-30 10:30:00,67.02,67.08,66.87,66.87,21338.0,60.718,60.7724,60.5821,60.5821,21338.0
2021-12-30 10:40:00,66.89,66.92,66.83,66.84,9360.0,60.6003,60.6274,60.5459,60.555,9360.0
2021-12-30 10:50:00,66.86,66.94,66.84,66.87,10107.0,60.5731,60.6456,60.555,60.5821,10107.0
2021-12-30 11:00:00,66.86,66.97,66.84,66.9,9801.0,60.5731,60.6727,60.555,60.6093,9801.0
2021-12-30 11:10:00,66.89,66.95,66.88,66.91,4177.0,60.6003,60.6546,60.5912,60.6184,4177.0
2021-12-30 11:20:00,66.9,66.93,66.86,66.89,6967.0,60.6093,60.6365,60.5731,60.6003,6967.0
2021-12-30 11:30:00,66.9,67.0,66.9,66.95,9209.0,60.6093,60.6999,60.6093,60.6546,9209.0
2021-12-30 11:40:00,66.96,67.03,66.94,66.99,19981.0,60.6637,60.7271,60.6456,60.6909,19981.0
2021-12-30 11:50:00,66.98,67.01,66.96,67.0,11269.0,60.6818,60.709,60.6637,60.6999,11269.0
2021-12-30 12:00:00,67.0,67.0,66.88,66.9,6201.0,60.6999,60.6999,60.5912,60.6093,6201.0
2021-12-30 12:10:00,66.92,66.96,66.9,66.95,8381.0,60.6274,60.6637,60.6093,60.6546,8381.0
2021-12-30 12:20:00,66.96,66.99,66.93,66.97,6309.0,60.6637,60.6909,60.6365,60.6727,6309.0
2021-12-30 12:30:00,66.98,66.98,66.93,66.93,4677.0,60.6818,60.6818,60.6365,60.6365,4677.0
2021-12-30 12:40:00,66.93,66.98,66.93,66.95,6390.0,60.6365,60.6818,60.6365,60.6546,6390.0
2021-12-30 12:50:00,66.95,67.01,66.94,67.0,8687.0,60.6546,60.709,60.6456,60.6999,8687.0
2021-12-30 13:00:00,67.0,67.01,66.97,66.98,5980.0,60.6999,60.709,60.6727,60.6818,5980.0
2021-12-30 13:10:00,66.98,66.98,66.94,66.95,4573.0,60.6818,60.6818,60.6456,60.6546,4573.0
2021-12-30 13:20:00,66.95,66.97,66.92,66.93,6556.0,60.6546,60.6727,60.6274,60.6365,6556.0
2021-12-30 13:30:00,66.94,66.94,66.9,66.93,4675.0,60.6456,60.6456,60.6093,60.6365,4675.0
2021-12-30 13:40:00,66.92,66.94,66.9,66.93,5963.0,60.6274,60.6456,60.6093,60.6365,5963.0
2021-12-30 13:50:00,66.95,66.97,66.93,66.94,8209.0,60.6546,60.6727,60.6365,60.6456,8209.0
2021-12-30 14:00:00,66.93,66.97,66.93,66.93,7497.0,60.6365,60.6727,60.6365,60.6365,7497.0
2021-12-30 14:10:00,66.93,66.95,66.89,66.95,7818.0,60.6365,60.6546,60.6003,60.6546,7818.0
2021-12-30 14:20:00,66.95,66.98,66.95,66.97,6105.0,60.6546,60.6818,60.6546,60.6727,6105.0
2021-12-30 14:30:00,66.96,66.97,66.92,66.97,8086.0,60.6637,60.6727,60.6274,60.6727,8086.0
2021-12-30 14:40:00,66.97,66.98,66.94,66.95,7294.0,60.6727,60.6818,60.6456,60.6546,7294.0
2021-12-30 14:50:00,66.94,66.94,66.91,66.93,8065.0,60.6456,60.6456,60.6184,60.6365,8065.0
2021-12-30 15:00:00,66.92,66.96,66.88,66.95,16764.0,60.6274,60.6637,60.5912,60.6546,16764.0
2021-12-30 15:10:00,66.95,67.08,66.95,67.06,34683.0,60.6546,60.7724,60.6546,60.7543,34683.0
2021-12-30 15:20:00,67.06,67.07,66.97,66.98,14985.0,60.7543,60.7633,60.6727,60.6818,14985.0
2021-12-30 15:30:00,66.97,67.01,66.91,67.01,18371.0,60.6727,60.709,60.6184,60.709,18371.0
2021-12-30 15:40:00,67.02,67.04,66.92,66.96,38778.0,60.718,60.7362,60.6274,60.6637,38778.0
2021-12-30 15:50:00,66.97,66.97,66.82,66.9,70316.0,60.6727,60.6727,60.5368,60.6093,70316.0
2021-12-31 09:30:00,66.7,67.18,66.6,67.14,23360.0,60.4281,60.863,60.3375,60.8267,23360.0
2021-12-31 09:40:00,67.13,67.14,66.9,67.13,9661.0,60.8177,60.8267,60.6093,60.8177,9661.0
2021-12-31 09:50:00,67.1,67.2,67.05,67.06,16022.0,60.7905,60.8811,60.7452,60.7543,16022.0
2021-12-31 10:00:00,67.1,67.17,66.98,67.11,7858.0,60.7905,60.8539,60.6818,60.7996,7858.0
2021-12-31 10:10:00,67.09,67.12,67.02,67.05,5719.0,60.7814,60.8086,60.718,60.7452,5719.0
2021-12-31 10:20:00,67.03,67.05,66.98,67.03,4508.0,60.7271,60.7452,60.6818,60.7271,4508.0
2021-12-31 10:30:00,67.05,67.1,66.99,67.03,8541.0,60.7452,60.7905,60.6909,60.7271,8541.0
2021-12-31 10:40:00,67.04,67.1,66.96,67.08,25185.0,60.7362,60.7905,60.6637,60.7724,25185.0
2021-12-31 10:50:00,67.07,67.2,67.06,67.2,4686.0,60.7633,60.8811,60.7543,60.8811,4686.0
2021-12-31 11:00:00,67.21,67.22,67.16,67.19,4322.0,60.8902,60.8992,60.8449,60.872,4322.0
2021-12-31 11:10:00,67.2,67.26,67.19,67.26,5220.0,60.8811,60.9355,60.872,60.9355,5220.0
2021-12-31 11:20:00,67.25,67.25,67.13,67.14,5179.0,60.9264,60.9264,60.8177,60.8267,5179.0
2021-12-31 11:30:00,67.13,67.13,67.04,67.04,5612.0,60.8177,60.8177,60.7362,60.7362,5612.0
2021-12-31 11:40:00,67.05,67.09,67.05,67.09,3107.0,60.7452,60.7814,60.7452,60.7814,3107.0
2021-12-31 11:50:00,67.08,67.09,67.04,67.04,6704.0,60.7724,60.7814,60.7362,60.7362,6704.0
2021-12-31 12:00:00,66.99,67.07,66.99,67.04,1860.0,60.6909,60.7633,60.6909,60.7362,1860.0
2021-12-31 12:10:00,67.03,67.03,66.97,66.98,6586.0,60.7271,60.7271,60.6727,60.6818,6586.0
2021-12-31 12:20:00,66.98,66.98,66.93,66.94,3016.0,60.6818,60.6818,60.6365,60.6456,3016.0
2021-12-31 12:30:00,66.92,67.13,66.92,67.07,9576.0,60.6274,60.8177,60.6274,60.7633,9576.0
2021-12-31 12:40:00,67.09,67.19,67.07,67.18,17568.0,60.7814,60.872,60.7633,60.863,17568.0
2021-12-31 12:50:00,67.22,67.34,67.21,67.34,12185.0,60.8992,61.0079,60.8902,61.0079,12185.0
2021-12-31 13:00:00,67.34,67.41,67.32,67.41,11984.0,61.0079,61.0714,60.9898,61.0714,11984.0
2021-12-31 13:10:00,67.39,67.39,67.34,67.35,11574.0,61.0532,61.0532,61.0079,61.017,11574.0
2021-12-31 13:20:00,67.36,67.44,67.35,67.39,11778.0,61.0261,61.0985,61.017,61.0532,11778.0
2021-12-31 13:30:00,67.4,67.46,67.39,67.43,10435.0,61.0623,61.1167,61.0532,61.0895,10435.0
2021-12-31 13:40:00,67.41,67.41,67.34,67.36,7183.0,61.0714,61.0714,61.0079,61.0261,7183.0
2021-12-31 13:50:00,67.36,67.39,67.35,67.38,6760.0,61.0261,61.0532,61.017,61.0442,6760.0
2021-12-31 14:00:00,67.39,67.42,67.37,67.38,8957.0,61.0532,61.0804,61.0351,61.0442,8957.0
2021-12-31 14:10:00,67.39,67.39,67.35,67.38,6214.0,61.0532,61.0532,61.017,61.0442,6214.0
2021-12-31 14:20:00,67.39,67.41,67.34,67.36,7636.0,61.0532,61.0714,61.0079,61.0261,7636.0
2021-12-31 14:30:00,67.35,67.4,67.34,67.38,7402.0,61.017,61.0623,61.0079,61.0442,7402.0
2021-12-31 14:40:00,67.37,67.39,67.32,67.34,11396.0,61.0351,61.0532,60.9898,61.0079,11396.0
2021-12-31 14:50:00,67.34,67.37,67.3,67.33,7132.0,61.0079,61.0351,60.9717,60.9989,7132.0
2021-12-31 15:00:00,67.35,67.43,67.33,67.41,11527.0,61.017,61.0895,60.9989,61.0714,11527.0
2021-12-31 15:10:00,67.4,67.43,67.36,67.42,7473.0,61.0623,61.0895,61.0261,61.0804,7473.0
2021-12-31 15:20:00,67.44,67.54,67.42,67.54,42194.0,61.0985,61.1891,61.0804,61.1891,42194.0
2021-12-31 15:30:00,67.56,67.61,67.48,67.6,27987.0,61.2073,61.2526,61.1348,61.2435,27987.0
2021-12-31 15:40:00,67.61,67.76,67.6,67.69,49391.0,61.2526,61.3884,61.2435,61.325,49391.0
2021-12-31 15:50:00,67.7,67.74,67.57,67.6,103773.0,61.3341,61.3703,61.2163,61.2435,103773.0
2022-01-03 09:30:00,67.6,67.87,67.55,67.86,64303.0,61.2435,61.4881,61.1982,61.479,64303.0
2022-01-03 09:40:00,67.89,68.17,67.83,67.84,35736.0,61.5062,61.7599,61.4519,61.4609,35736.0
2022-01-03 09:50:00,67.8,68.09,67.77,67.92,18338.0,61.4247,61.6874,61.3975,61.5334,18338.0
2022-01-03 10:00:00,67.96,67.96,67.73,67.78,34834.0,61.5696,61.5696,61.3613,61.4066,34834.0
2022-01-03 10:10:00,67.81,67.95,67.77,67.92,26539.0,61.4337,61.5606,61.3975,61.5334,26539.0
2022-01-03 10:20:00,67.89,68.07,67.82,67.89,28460.0,61.5062,61.6693,61.4428,61.5062,28460.0
2022-01-03 10:30:00,67.91,67.92,67.68,67.73,12812.0,61.5243,61.5334,61.316,61.3613,12812.0
2022-01-03 10:40:00,67.71,67.75,67.59,67.67,15012.0,61.3431,61.3794,61.2344,61.3069,15012.0
2022-01-03 10:50:00,67.71,67.72,67.52,67.53,18671.0,61.3431,61.3522,61.171,61.1801,18671.0
2022-01-03 11:00:00,67.51,67.68,67.5,67.5,15252.0,61.162,61.316,61.1529,61.1529,15252.0
2022-01-03 11:10:00,67.5,67.6,67.45,67.57,14457.0,61.1529,61.2435,61.1076,61.2163,14457.0
2022-01-03 11:20:00,67.58,67.72,67.57,67.63,13992.0,61.2254,61.3522,61.2163,61.2707,13992.0
2022-01-03 11:30:00,67.63,67.63,67.37,67.43,12193.0,61.2707,61.2707,61.0351,61.0895,12193.0
2022-01-03 11:40:00,67.43,67.54,67.42,67.46,13774.0,61.0895,61.1891,61.0804,61.1167,13774.0
2022-01-03 11:50:00,67.44,67.57,67.44,67.55,13083.0,61.0985,61.2163,61.0985,61.1982,13083.0
2022-01-03 12:00:00,67.54,67.54,67.49,67.53,8676.0,61.1891,61.1891,61.1438,61.1801,8676.0
2022-01-03 12:10:00,67.53,67.54,67.49,67.5,9349.0,61.1801,61.1891,61.1438,61.1529,9349.0
2022-01-03 12:20:00,67.48,67.58,67.47,67.57,12054.0,61.1348,61.2254,61.1257,61.2163,12054.0
2022-01-03 12:30:00,67.58,67.6,67.53,67.53,7409.0,61.2254,61.2435,61.1801,61.1801,7409.0
2022-01-03 12:40:00,67.52,67.53,67.46,67.48,11153.0,61.171,61.1801,61.1167,61.1348,11153.0
2022-01-03 12:50:00,67.49,67.52,67.47,67.49,14061.0,61.1438,61.171,61.1257,61.1438,14061.0
2022-01-03 13:00:00,67.49,67.55,67.47,67.54,4994.0,61.1438,61.1982,61.1257,61.1891,4994.0
2022-01-03 13:10:00,67.53,67.64,67.5,67.64,10998.0,61.1801,61.2797,61.1529,61.2797,10998.0
2022-01-03 13:20:00,67.64,67.7,67.61,67.66,13414.0,61.2797,61.3341,61.2526,61.2979,13414.0
2022-01-03 13:30:00,67.66,67.66,67.54,67.57,9512.0,61.2979,61.2979,61.1891,61.2163,9512.0
2022-01-03 13:40:00,67.57,67.58,67.5,67.58,9784.0,61.2163,61.2254,61.1529,61.2254,9784.0
2022-01-03 13:50:00,67.57,67.7,67.57,67.7,41215.0,61.2163,61.3341,61.2163,61.3341,41215.0
2022-01-03 14:00:00,67.73,67.86,67.71,67.77,26552.0,61.3613,61.479,61.3431,61.3975,26552.0
2022-01-03 14:10:00,67.77,67.79,67.68,67.7,9638.0,61.3975,61.4156,61.316,61.3341,9638.0
2022-01-03 14:20:00,67.7,67.73,67.67,67.69,13230.0,61.3341,61.3613,61.3069,61.325,13230.0
2022-01-03 14:30:00,67.71,67.76,67.61,67.64,30051.0,61.3431,61.3884,61.2526,61.2797,30051.0
2022-01-03 14:40:00,67.65,67.73,67.61,67.72,29317.0,61.2888,61.3613,61.2526,61.3522,29317.0
2022-01-03 14:50:00,67.7,67.84,67.7,67.81,17518.0,61.3341,61.4609,61.3341,61.4337,17518.0
2022-01-03 15:00:00,67.83,67.84,67.78,67.82,16640.0,61.4519,61.4609,61.4066,61.4428,16640.0
2022-01-03 15:10:00,67.83,67.83,67.64,67.64,23442.0,61.4519,61.4519,61.2797,61.2797,23442.0
2022-01-03 15:20:00,67.67,67.8,67.65,67.79,26303.0,61.3069,61.4247,61.2888,61.4156,26303.0
2022-01-03 15:30:00,67.79,67.87,67.74,67.83,46506.0,61.4156,61.4881,61.3703,61.4519,46506.0
2022-01-03 15:40:00,67.84,67.94,67.74,67.93,54588.0,61.4609,61.5515,61.3703,61.5425,54588.0
2022-01-03 15:50:00,67.94,67.99,67.79,67.93,121160.0,61.5515,61.5968,61.4156,61.5425,121160.0
2022-01-04 09:30:00,68.56,68.88,68.38,68.82,98713.0,62.1132,62.4031,61.9501,62.3488,98713.0
2022-01-04 09:40:00,68.84,68.9,68.67,68.73,49369.0,62.3669,62.4213,62.2129,62.2672,49369.0
2022-01-04 09:50:00,68.77,69.1,68.76,68.93,43644.0,62.3035,62.6024,62.2944,62.4484,43644.0
2022-01-04 10:00:00,68.94,69.19,68.82,69.12,48050.0,62.4575,62.684,62.3488,62.6206,48050.0
2022-01-04 10:10:00,69.14,69.28,69.02,69.03,73717.0,62.6387,62.7655,62.53,62.539,73717.0
2022-01-04 10:20:00,69.03,69.22,68.96,69.22,40341.0,62.539,62.7112,62.4756,62.7112,40341.0
2022-01-04 10:30:00,69.27,69.48,69.26,69.48,23380.0,62.7565,62.9467,62.7474,62.9467,23380.0
2022-01-04 10:40:00,69.46,69.61,69.42,69.58,37730.0,62.9286,63.0645,62.8924,63.0373,37730.0
2022-01-04 10:50:00,69.61,69.69,69.5,69.56,51365.0,63.0645,63.137,62.9648,63.0192,51365.0
2022-01-04 11:00:00,69.56,69.59,69.31,69.51,65514.0,63.0192,63.0464,62.7927,62.9739,65514.0
2022-01-04 11:10:00,69.51,69.57,69.34,69.39,17546.0,62.9739,63.0283,62.8199,62.8652,17546.0
2022-01-04 11:20:00,69.38,69.38,69.2,69.3,36667.0,62.8561,62.8561,62.693,62.7836,36667.0
2022-01-04 11:30:00,69.3,69.4,69.27,69.28,30657.0,62.7836,62.8742,62.7565,62.7655,30657.0
2022-01-04 11:40:00,69.29,69.31,69.19,69.22,24092.0,62.7746,62.7927,62.684,62.7112,24092.0
2022-01-04 11:50:00,69.28,69.29,69.14,69.15,20084.0,62.7655,62.7746,62.6387,62.6477,20084.0
2022-01-04 12:00:00,69.15,69.23,69.11,69.2,19131.0,62.6477,62.7202,62.6115,62.693,19131.0
2022-01-04 12:10:00,69.19,69.26,69.02,69.08,35177.0,62.684,62.7474,62.53,62.5843,35177.0
2022-01-04 12:20:00,69.05,69.16,69.04,69.11,11697.0,62.5571,62.6568,62.5481,62.6115,11697.0
2022-01-04 12:30:00,69.11,69.15,69.05,69.06,25907.0,62.6115,62.6477,62.5571,62.5662,25907.0
2022-01-04 12:40:00,69.05,69.06,69.0,69.03,13884.0,62.5571,62.5662,62.5118,62.539,13884.0
2022-01-04 12:50:00,69.03,69.05,68.93,68.95,19446.0,62.539,62.5571,62.4484,62.4666,19446.0
2022-01-04 13:00:00,68.94,68.96,68.88,68.89,18188.0,62.4575,62.4756,62.4031,62.4122,18188.0
2022-01-04 13:10:00,68.87,69.01,68.85,69.01,16400.0,62.3941,62.5209,62.376,62.5209,16400.0
2022-01-04 13:20:00,69.01,69.1,68.97,69.09,18846.0,62.5209,62.6024,62.4847,62.5934,18846.0
2022-01-04 13:30:00,69.1,69.13,69.02,69.02,38514.0,62.6024,62.6296,62.53,62.53,38514.0
2022-01-04 13:40:00,69.01,69.06,68.99,69.01,26544.0,62.5209,62.5662,62.5028,62.5209,26544.0
2022-01-04 13:50:00,69.01,69.05,68.99,69.02,9357.0,62.5209,62.5571,62.5028,62.53,9357.0
2022-01-04 14:00:00,69.04,69.17,69.03,69.17,22391.0,62.5481,62.6659,62.539,62.6659,22391.0
2022-01-04 14:10:00,69.17,69.32,69.17,69.23,14860.0,62.6659,62.8018,62.6659,62.7202,14860.0
2022-01-04 14:20:00,69.22,69.31,69.21,69.3,13169.0,62.7112,62.7927,62.7021,62.7836,13169.0
2022-01-04 14:30:00,69.31,69.35,69.27,69.34,32532.0,62.7927,62.8289,62.7565,62.8199,32532.0
2022-01-04 14:40:00,69.36,69.44,69.34,69.42,25936.0,62.838,62.9105,62.8199,62.8924,25936.0
2022-01-04 14:50:00,69.42,69.48,69.34,69.34,21007.0,62.8924,62.9467,62.8199,62.8199,21007.0
2022-01-04 15:00:00,69.34,69.35,69.19,69.21,49375.0,62.8199,62.8289,62.684,62.7021,49375.0
2022-01-04 15:10:00,69.21,69.28,69.18,69.19,60455.0,62.7021,62.7655,62.6749,62.684,60455.0
2022-01-04 15:20:00,69.2,69.25,69.13,69.18,74679.0,62.693,62.7383,62.6296,62.6749,74679.0
2022-01-04 15:30:00,69.2,69.21,69.06,69.11,49257.0,62.693,62.7021,62.5662,62.6115,49257.0
2022-01-04 15:40:00,69.11,69.37,69.1,69.22,42318.0,62.6115,62.8471,62.6024,62.7112,42318.0
2022-01-04 15:50:00,69.21,69.3,69.12,69.14,185587.0,62.7021,62.7836,62.6206,62.6387,185587.0
2022-01-05 09:30:00,69.21,69.58,69.21,69.27,72902.0,62.7021,63.0373,62.7021,62.7565,72902.0
2022-01-05 09:40:00,69.24,69.56,69.15,69.23,48313.0,62.7293,63.0192,62.6477,62.7202,48313.0
2022-01-05 09:50:00,69.28,69.4,69.11,69.19,28610.0,62.7655,62.8742,62.6115,62.684,28610.0
2022-01-05 10:00:00,69.18,69.28,68.94,69.26,31850.0,62.6749,62.7655,62.4575,62.7474,31850.0
2022-01-05 10:10:00,69.27,69.59,69.26,69.54,56009.0,62.7565,63.0464,62.7474,63.0011,56009.0
2022-01-05 10:20:00,69.55,69.67,69.51,69.65,29893.0,63.0101,63.1188,62.9739,63.1007,29893.0
2022-01-05 10:30:00,69.64,69.64,69.44,69.5,38892.0,63.0917,63.0917,62.9105,62.9648,38892.0
2022-01-05 10:40:00,69.51,69.53,69.27,69.41,35540.0,62.9739,62.992,62.7565,62.8833,35540.0
2022-01-05 10:50:00,69.41,69.41,69.21,69.25,43157.0,62.8833,62.8833,62.7021,62.7383,43157.0
2022-01-05 11:00:00,69.26,69.28,68.87,68.93,54600.0,62.7474,62.7655,62.3941,62.4484,54600.0
2022-01-05 11:10:00,68.92,69.01,68.84,68.98,31960.0,62.4394,62.5209,62.3669,62.4937,31960.0
2022-01-05 11:20:00,68.97,69.09,68.83,68.83,37025.0,62.4847,62.5934,62.3578,62.3578,37025.0
2022-01-05 11:30:00,68.83,69.09,68.83,69.04,15194.0,62.3578,62.5934,62.3578,62.5481,15194.0
2022-01-05 11:40:00,69.04,69.15,69.03,69.15,20123.0,62.5481,62.6477,62.539,62.6477,20123.0
2022-01-05 11:50:00,69.14,69.3,69.14,69.25,11239.0,62.6387,62.7836,62.6387,62.7383,11239.0
2022-01-05 12:00:00,69.24,69.33,69.21,69.33,19308.0,62.7293,62.8108,62.7021,62.8108,19308.0
2022-01-05 12:10:00,69.34,69.47,69.34,69.4,12409.0,62.8199,62.9377,62.8199,62.8742,12409.0
2022-01-05 12:20:00,69.39,69.5,69.39,69.46,22321.0,62.8652,62.9648,62.8652,62.9286,22321.0
2022-01-05 12:30:00,69.47,69.52,69.44,69.47,9016.0,62.9377,62.983,62.9105,62.9377,9016.0
2022-01-05 12:40:00,69.49,69.52,69.37,69.39,15886.0,62.9558,62.983,62.8471,62.8652,15886.0
2022-01-05 12:50:00,69.4,69.43,69.35,69.4,17837.0,62.8742,62.9014,62.8289,62.8742,17837.0
2022-01-05 13:00:00,69.39,69.41,69.36,69.37,9655.0,62.8652,62.8833,62.838,62.8471,9655.0
2022-01-05 13:10:00,69.37,69.38,69.21,69.25,31845.0,62.8471,62.8561,62.7021,62.7383,31845.0
2022-01-05 13:20:00,69.26,69.27,69.16,69.22,8705.0,62.7474,62.7565,62.6568,62.7112,8705.0
2022-01-05 13:30:00,69.22,69.29,69.2,69.26,10852.0,62.7112,62.7746,62.693,62.7474,10852.0
2022-01-05 13:40:00,69.28,69.3,69.25,69.29,19627.0,62.7655,62.7836,62.7383,62.7746,19627.0
2022-01-05 13:50:00,69.3,69.3,69.22,69.27,11159.0,62.7836,62.7836,62.7112,62.7565,11159.0
2022-01-05 14:00:00,69.27,69.3,69.12,69.12,17967.0,62.7565,62.7836,62.6206,62.6206,17967.0
2022-01-05 14:10:00,69.1,69.12,68.89,68.92,18652.0,62.6024,62.6206,62.4122,62.4394,18652.0
2022-01-05 14:20:00,68.94,69.06,68.92,68.93,24970.0,62.4575,62.5662,62.4394,62.4484,24970.0
2022-01-05 14:30:00,68.94,68.99,68.88,68.94,8936.0,62.4575,62.5028,62.4031,62.4575,8936.0
2022-01-05 14:40:00,68.95,68.95,68.83,68.95,17384.0,62.4666,62.4666,62.3578,62.4666,17384.0
2022-01-05 14:50:00,68.96,69.0,68.83,68.94,14635.0,62.4756,62.5118,62.3578,62.4575,14635.0
2022-01-05 15:00:00,68.91,68.98,68.72,68.79,60880.0,62.4303,62.4937,62.2582,62.3216,60880.0
2022-01-05 15:10:00,68.78,68.79,68.56,68.74,45776.0,62.3125,62.3216,62.1132,62.2763,45776.0
2022-01-05 15:20:00,68.73,68.89,68.67,68.84,24957.0,62.2672,62.4122,62.2129,62.3669,24957.0
2022-01-05 15:30:00,68.83,68.86,68.75,68.78,53236.0,62.3578,62.385,62.2854,62.3125,53236.0
2022-01-05 15:40:00,68.77,68.86,68.69,68.69,56685.0,62.3035,62.385,62.231,62.231,56685.0
2022-01-05 15:50:00,68.72,68.78,68.6,68.62,187763.0,62.2582,62.3125,62.1495,62.1676,187763.0
2022-01-06 09:30:00,69.04,69.44,68.9,69.42,74754.0,62.5481,62.9105,62.4213,62.8924,74754.0
2022-01-06 09:40:00,69.38,69.66,69.28,69.5,34228.0,62.8561,63.1098,62.7655,62.9648,34228.0
2022-01-06 09:50:00,69.42,69.45,69.07,69.07,17516.0,62.8924,62.9195,62.5753,62.5753,17516.0
2022-01-06 10:00:00,69.1,69.39,68.98,69.35,26397.0,62.6024,62.8652,62.4937,62.8289,26397.0
2022-01-06 10:10:00,69.37,69.4,68.89,68.92,21098.0,62.8471,62.8742,62.4122,62.4394,21098.0
2022-01-06 10:20:00,68.93,69.22,68.93,69.05,39649.0,62.4484,62.7112,62.4484,62.5571,39649.0
2022-01-06 10:30:00,69.06,69.27,69.05,69.18,16678.0,62.5662,62.7565,62.5571,62.6749,16678.0
2022-01-06 10:40:00,69.16,69.38,69.15,69.35,17264.0,62.6568,62.8561,62.6477,62.8289,17264.0
2022-01-06 10:50:00,69.36,69.36,68.89,68.92,74835.0,62.838,62.838,62.4122,62.4394,74835.0
2022-01-06 11:00:00,68.93,69.11,68.84,69.09,25777.0,62.4484,62.6115,62.3669,62.5934,25777.0
2022-01-06 11:10:00,69.09,69.1,68.89,68.97,23810.0,62.5934,62.6024,62.4122,62.4847,23810.0
2022-01-06 11:20:00,68.95,69.11,68.94,69.05,14541.0,62.4666,62.6115,62.4575,62.5571,14541.0
2022-01-06 11:30:00,69.01,69.15,68.99,69.01,18374.0,62.5209,62.6477,62.5028,62.5209,18374.0
2022-01-06 11:40:00,68.99,69.06,68.9,68.94,15068.0,62.5028,62.5662,62.4213,62.4575,15068.0
2022-01-06 11:50:00,68.94,68.96,68.81,68.95,18633.0,62.4575,62.4756,62.3397,62.4666,18633.0
2022-01-06 12:00:00,68.95,69.18,68.92,69.16,13726.0,62.4666,62.6749,62.4394,62.6568,13726.0
2022-01-06 12:10:00,69.16,69.21,69.15,69.17,18982.0,62.6568,62.7021,62.6477,62.6659,18982.0
2022-01-06 12:20:00,69.18,69.38,69.17,69.35,13576.0,62.6749,62.8561,62.6659,62.8289,13576.0
2022-01-06 12:30:00,69.34,69.42,69.32,69.41,14749.0,62.8199,62.8924,62.8018,62.8833,14749.0
2022-01-06 12:40:00,69.4,69.48,69.37,69.41,11473.0,62.8742,62.9467,62.8471,62.8833,11473.0
2022-01-06 12:50:00,69.38,69.44,69.37,69.41,8067.0,62.8561,62.9105,62.8471,62.8833,8067.0
2022-01-06 13:00:00,69.35,69.48,69.35,69.45,11903.0,62.8289,62.9467,62.8289,62.9195,11903.0
2022-01-06 13:10:00,69.5,69.5,69.44,69.48,9504.0,62.9648,62.9648,62.9105,62.9467,9504.0
2022-01-06 13:20:00,69.49,69.51,69.47,69.5,7798.0,62.9558,62.9739,62.9377,62.9648,7798.0
2022-01-06 13:30:00,69.5,69.59,69.47,69.51,14383.0,62.9648,63.0464,62.9377,62.9739,14383.0
2022-01-06 13:40:00,69.5,69.5,69.35,69.37,16011.0,62.9648,62.9648,62.8289,62.8471,16011.0
2022-01-06 13:50:00,69.35,69.36,69.29,69.35,10290.0,62.8289,62.838,62.7746,62.8289,10290.0
2022-01-06 14:00:00,69.35,69.45,69.31,69.45,16401.0,62.8289,62.9195,62.7927,62.9195,16401.0
2022-01-06 14:10:00,69.47,69.5,69.38,69.46,19327.0,62.9377,62.9648,62.8561,62.9286,19327.0
2022-01-06 14:20:00,69.47,69.63,69.45,69.62,19124.0,62.9377,63.0826,62.9195,63.0736,19124.0
2022-01-06 14:30:00,69.64,69.67,69.57,69.65,14184.0,63.0917,63.1188,63.0283,63.1007,14184.0
2022-01-06 14:40:00,69.65,69.67,69.58,69.6,17976.0,63.1007,63.1188,63.0373,63.0554,17976.0
2022-01-06 14:50:00,69.59,69.65,69.59,69.62,13956.0,63.0464,63.1007,63.0464,63.0736,13956.0
2022-01-06 15:00:00,69.61,69.62,69.47,69.48,20259.0,63.0645,63.0736,62.9377,62.9467,20259.0
2022-01-06 15:10:00,69.46,69.48,69.32,69.33,28367.0,62.9286,62.9467,62.8018,62.8108,28367.0
2022-01-06 15:20:00,69.34,69.45,69.32,69.41,24230.0,62.8199,62.9195,62.8018,62.8833,24230.0
2022-01-06 15:30:00,69.4,69.46,69.34,69.43,35784.0,62.8742,62.9286,62.8199,62.9014,35784.0
2022-01-06 15:40:00,69.44,69.56,69.39,69.39,59423.0,62.9105,63.0192,62.8652,62.8652,59423.0
2022-01-06 15:50:00,69.37,69.39,69.2,69.23,172223.0,62.8471,62.8652,62.693,62.7202,172223.0
2022-01-07 09:30:00,69.34,69.67,69.18,69.52,75853.0,62.8199,63.1188,62.6749,62.983,75853.0
2022-01-07 09:40:00,69.49,69.5,69.25,69.29,17248.0,62.9558,62.9648,62.7383,62.7746,17248.0
2022-01-07 09:50:00,69.32,69.37,69.12,69.26,23088.0,62.8018,62.8471,62.6206,62.7474,23088.0
2022-01-07 10:00:00,69.28,69.51,69.18,69.5,19920.0,62.7655,62.9739,62.6749,62.9648,19920.0
2022-01-07 10:10:00,69.5,69.54,69.31,69.39,22213.0,62.9648,63.0011,62.7927,62.8652,22213.0
2022-01-07 10:20:00,69.37,69.58,69.36,69.51,21164.0,62.8471,63.0373,62.838,62.9739,21164.0
2022-01-07 10:30:00,69.46,69.49,69.31,69.35,21171.0,62.9286,62.9558,62.7927,62.8289,21171.0
2022-01-07 10:40:00,69.37,69.47,69.3,69.4,18363.0,62.8471,62.9377,62.7836,62.8742,18363.0
2022-01-07 10:50:00,69.36,69.36,69.17,69.2,24200.0,62.838,62.838,62.6659,62.693,24200.0
2022-01-07 11:00:00,69.2,69.25,69.08,69.09,22951.0,62.693,62.7383,62.5843,62.5934,22951.0
2022-01-07 11:10:00,69.08,69.11,68.96,69.07,22362.0,62.5843,62.6115,62.4756,62.5753,22362.0
2022-01-07 11:20:00,69.05,69.16,69.01,69.1,31878.0,62.5571,62.6568,62.5209,62.6024,31878.0
2022-01-07 11:30:00,69.1,69.1,68.94,69.01,19078.0,62.6024,62.6024,62.4575,62.5209,19078.0
2022-01-07 11:40:00,69.0,69.12,68.98,69.12,22157.0,62.5118,62.6206,62.4937,62.6206,22157.0
2022-01-07 11:50:00,69.13,69.2,69.09,69.2,31713.0,62.6296,62.693,62.5934,62.693,31713.0
2022-01-07 12:00:00,69.2,69.3,69.17,69.28,18039.0,62.693,62.7836,62.6659,62.7655,18039.0
2022-01-07 12:10:00,69.28,69.41,69.26,69.39,14377.0,62.7655,62.8833,62.7474,62.8652,14377.0
2022-01-07 12:20:00,69.38,69.43,69.32,69.36,15404.0,62.8561,62.9014,62.8018,62.838,15404.0
2022-01-07 12:30:00,69.37,69.43,69.36,69.4,11937.0,62.8471,62.9014,62.838,62.8742,11937.0
2022-01-07 12:40:00,69.4,69.43,69.32,69.33,17710.0,62.8742,62.9014,62.8018,62.8108,17710.0
2022-01-07 12:50:00,69.33,69.43,69.3,69.42,25882.0,62.8108,62.9014,62.7836,62.8924,25882.0
2022-01-07 13:00:00,69.42,69.49,69.39,69.45,13092.0,62.8924,62.9558,62.8652,62.9195,13092.0
2022-01-07 13:10:00,69.45,69.46,69.38,69.43,14308.0,62.9195,62.9286,62.8561,62.9014,14308.0
2022-01-07 13:20:00,69.42,69.55,69.42,69.54,14670.0,62.8924,63.0101,62.8924,63.0011,14670.0
2022-01-07 13:30:00,69.54,69.65,69.52,69.63,18003.0,63.0011,63.1007,62.983,63.0826,18003.0
2022-01-07 13:40:00,69.62,69.64,69.59,69.64,17731.0,63.0736,63.0917,63.0464,63.0917,17731.0
2022-01-07 13:50:00,69.64,69.74,69.62,69.72,24774.0,63.0917,63.1823,63.0736,63.1641,24774.0
2022-01-07 14:00:00,69.72,69.86,69.71,69.78,52612.0,63.1641,63.291,63.1551,63.2185,52612.0
2022-01-07 14:10:00,69.79,69.8,69.75,69.77,16031.0,63.2276,63.2366,63.1913,63.2094,16031.0
2022-01-07 14:20:00,69.77,69.77,69.69,69.74,22933.0,63.2094,63.2094,63.137,63.1823,22933.0
2022-01-07 14:30:00,69.73,69.76,69.66,69.7,13171.0,63.1732,63.2004,63.1098,63.146,13171.0
2022-01-07 14:40:00,69.7,69.74,69.65,69.65,14622.0,63.146,63.1823,63.1007,63.1007,14622.0
2022-01-07 14:50:00,69.67,69.68,69.61,69.61,10149.0,63.1188,63.1279,63.0645,63.0645,10149.0
2022-01-07 15:00:00,69.62,69.66,69.61,69.65,16941.0,63.0736,63.1098,63.0645,63.1007,16941.0
2022-01-07 15:10:00,69.65,69.68,69.59,69.67,24240.0,63.1007,63.1279,63.0464,63.1188,24240.0
2022-01-07 15:20:00,69.67,69.73,69.63,69.66,39342.0,63.1188,63.1732,63.0826,63.1098,39342.0
2022-01-07 15:30:00,69.67,69.8,69.63,69.8,48711.0,63.1188,63.2366,63.0826,63.2366,48711.0
2022-01-07 15:40:00,69.79,69.82,69.71,69.75,77483.0,63.2276,63.2547,63.1551,63.1913,77483.0
2022-01-07 15:50:00,69.75,69.85,69.66,69.8,267762.0,63.1913,63.2819,63.1098,63.2366,267762.0
2022-01-10 09:30:00,69.82,70.3,69.81,70.25,93441.0,63.2547,63.6896,63.2457,63.6443,93441.0
2022-01-10 09:40:00,70.25,70.5,70.04,70.04,40226.0,63.6443,63.8708,63.4541,63.4541,40226.0
2022-01-10 09:50:00,70.02,70.2,69.93,70.09,73086.0,63.4359,63.599,63.3544,63.4994,73086.0
2022-01-10 10:00:00,70.07,70.34,69.98,70.31,57218.0,63.4812,63.7258,63.3997,63.6987,57218.0
2022-01-10 10:10:00,70.27,70.28,69.8,69.83,89163.0,63.6624,63.6715,63.2366,63.2638,89163.0
2022-01-10 10:20:00,69.82,69.9,69.59,69.65,36408.0,63.2547,63.3272,63.0464,63.1007,36408.0
2022-01-10 10:30:00,69.67,69.93,69.67,69.83,24907.0,63.1188,63.3544,63.1188,63.2638,24907.0
2022-01-10 10:40:00,69.85,69.85,69.45,69.49,15692.0,63.2819,63.2819,62.9195,62.9558,15692.0
2022-01-10 10:50:00,69.51,69.78,69.44,69.73,28477.0,62.9739,63.2185,62.9105,63.1732,28477.0
2022-01-10 11:00:00,69.73,69.83,69.62,69.8,32429.0,63.1732,63.2638,63.0736,63.2366,32429.0
2022-01-10 11:10:00,69.8,69.88,69.74,69.79,55051.0,63.2366,63.3091,63.1823,63.2276,55051.0
2022-01-10 11:20:00,69.79,69.82,69.66,69.72,17712.0,63.2276,63.2547,63.1098,63.1641,17712.0
2022-01-10 11:30:00,69.71,69.72,69.44,69.48,12476.0,63.1551,63.1641,62.9105,62.9467,12476.0
2022-01-10 11:40:00,69.48,69.48,69.23,69.34,21597.0,62.9467,62.9467,62.7202,62.8199,21597.0
2022-01-10 11:50:00,69.33,69.39,69.28,69.31,13427.0,62.8108,62.8652,62.7655,62.7927,13427.0
2022-01-10 12:00:00,69.28,69.36,69.26,69.31,10072.0,62.7655,62.838,62.7474,62.7927,10072.0
2022-01-10 12:10:00,69.28,69.42,69.24,69.38,8550.0,62.7655,62.8924,62.7293,62.8561,8550.0
2022-01-10 12:20:00,69.38,69.46,69.35,69.39,20921.0,62.8561,62.9286,62.8289,62.8652,20921.0
2022-01-10 12:30:00,69.38,69.4,69.33,69.34,9621.0,62.8561,62.8742,62.8108,62.8199,9621.0
2022-01-10 12:40:00,69.32,69.44,69.29,69.34,12635.0,62.8018,62.9105,62.7746,62.8199,12635.0
2022-01-10 12:50:00,69.33,69.49,69.31,69.39,18762.0,62.8108,62.9558,62.7927,62.8652,18762.0
2022-01-10 13:00:00,69.39,69.47,69.33,69.42,17711.0,62.8652,62.9377,62.8108,62.8924,17711.0
2022-01-10 13:10:00,69.44,69.45,69.36,69.38,14482.0,62.9105,62.9195,62.838,62.8561,14482.0
2022-01-10 13:20:00,69.38,69.39,69.25,69.28,22574.0,62.8561,62.8652,62.7383,62.7655,22574.0
2022-01-10 13:30:00,69.28,69.29,69.19,69.22,29851.0,62.7655,62.7746,62.684,62.7112,29851.0
2022-01-10 13:40:00,69.22,69.63,69.22,69.63,27840.0,62.7112,63.0826,62.7112,63.0826,27840.0
2022-01-10 13:50:00,69.65,69.73,69.62,69.69,32541.0,63.1007,63.1732,63.0736,63.137,32541.0
2022-01-10 14:00:00,69.68,69.74,69.63,69.7,29922.0,63.1279,63.1823,63.0826,63.146,29922.0
2022-01-10 14:10:00,69.71,69.84,69.7,69.74,36831.0,63.1551,63.2729,63.146,63.1823,36831.0
2022-01-10 14:20:00,69.75,69.75,69.67,69.73,18499.0,63.1913,63.1913,63.1188,63.1732,18499.0
2022-01-10 14:30:00,69.72,69.75,69.67,69.71,12557.0,63.1641,63.1913,63.1188,63.1551,12557.0
2022-01-10 14:40:00,69.73,69.78,69.68,69.72,13554.0,63.1732,63.2185,63.1279,63.1641,13554.0
2022-01-10 14:50:00,69.74,69.77,69.6,69.76,11960.0,63.1823,63.2094,63.0554,63.2004,11960.0
2022-01-10 15:00:00,69.76,69.81,69.65,69.69,13792.0,63.2004,63.2457,63.1007,63.137,13792.0
2022-01-10 15:10:00,69.69,69.76,69.63,69.63,17721.0,63.137,63.2004,63.0826,63.0826,17721.0
2022-01-10 15:20:00,69.62,69.73,69.62,69.7,29297.0,63.0736,63.1732,63.0736,63.146,29297.0
2022-01-10 15:30:00,69.7,69.75,69.65,69.67,41816.0,63.146,63.1913,63.1007,63.1188,41816.0
2022-01-10 15:40:00,69.67,69.81,69.6,69.73,65111.0,63.1188,63.2457,63.0554,63.1732,65111.0
2022-01-10 15:50:00,69.74,69.99,69.74,69.94,195000.0,63.1823,63.4088,63.1823,63.3635,195000.0
2022-01-11 09:30:00,70.2,70.2,69.67,69.84,65589.0,63.599,63.599,63.1188,63.2729,65589.0
2022-01-11 09:40:00,69.82,69.88,69.57,69.86,39090.0,63.2547,63.3091,63.0283,63.291,39090.0
2022-01-11 09:50:00,69.83,69.96,69.6,69.6,22251.0,63.2638,63.3816,63.0554,63.0554,22251.0
2022-01-11 10:00:00,69.65,69.96,69.59,69.92,31807.0,63.1007,63.3816,63.0464,63.3453,31807.0
2022-01-11 10:10:00,69.94,70.04,69.9,70.0,31261.0,63.3635,63.4541,63.3272,63.4178,31261.0
2022-01-11 10:20:00,70.0,70.13,69.9,70.06,24611.0,63.4178,63.5356,63.3272,63.4722,24611.0
2022-01-11 10:30:00,70.05,70.12,69.92,70.0,45060.0,63.4631,63.5265,63.3453,63.4178,45060.0
2022-01-11 10:40:00,70.0,70.04,69.91,69.92,37791.0,63.4178,63.4541,63.3363,63.3453,37791.0
2022-01-11 10:50:00,69.92,70.0,69.89,69.95,35279.0,63.3453,63.4178,63.3182,63.3725,35279.0
2022-01-11 11:00:00,69.96,69.98,69.88,69.93,51601.0,63.3816,63.3997,63.3091,63.3544,51601.0
2022-01-11 11:10:00,69.95,69.99,69.86,69.9,40128.0,63.3725,63.4088,63.291,63.3272,40128.0
2022-01-11 11:20:00,69.89,69.99,69.79,69.79,27236.0,63.3182,63.4088,63.2276,63.2276,27236.0
2022-01-11 11:30:00,69.79,70.0,69.73,69.93,23425.0,63.2276,63.4178,63.1732,63.3544,23425.0
2022-01-11 11:40:00,69.92,70.11,69.91,69.94,30066.0,63.3453,63.5175,63.3363,63.3635,30066.0
2022-01-11 11:50:00,69.94,70.03,69.93,70.03,23350.0,63.3635,63.445,63.3544,63.445,23350.0
2022-01-11 12:00:00,69.98,70.08,69.96,70.04,19655.0,63.3997,63.4903,63.3816,63.4541,19655.0
2022-01-11 12:10:00,70.03,70.15,70.03,70.09,23412.0,63.445,63.5537,63.445,63.4994,23412.0
2022-01-11 12:20:00,70.08,70.19,70.07,70.12,23798.0,63.4903,63.59,63.4812,63.5265,23798.0
2022-01-11 12:30:00,70.13,70.19,70.03,70.08,47203.0,63.5356,63.59,63.445,63.4903,47203.0
2022-01-11 12:40:00,70.07,70.07,69.98,69.98,40886.0,63.4812,63.4812,63.3997,63.3997,40886.0
2022-01-11 12:50:00,69.98,70.08,69.98,70.02,40226.0,63.3997,63.4903,63.3997,63.4359,40226.0
2022-01-11 13:00:00,70.02,70.07,69.96,69.98,21088.0,63.4359,63.4812,63.3816,63.3997,21088.0
2022-01-11 13:10:00,69.97,70.03,69.97,70.01,16281.0,63.3906,63.445,63.3906,63.4269,16281.0
2022-01-11 13:20:00,70.0,70.08,69.99,70.07,17964.0,63.4178,63.4903,63.4088,63.4812,17964.0
2022-01-11 13:30:00,70.08,70.23,70.07,70.23,14842.0,63.4903,63.6262,63.4812,63.6262,14842.0
2022-01-11 13:40:00,70.23,70.38,70.18,70.35,65825.0,63.6262,63.7621,63.5809,63.7349,65825.0
2022-01-11 13:50:00,70.38,70.46,70.35,70.38,17223.0,63.7621,63.8346,63.7349,63.7621,17223.0
2022-01-11 14:00:00,70.37,70.4,70.3,70.33,15839.0,63.753,63.7802,63.6896,63.7168,15839.0
2022-01-11 14:10:00,70.33,70.41,70.26,70.4,35111.0,63.7168,63.7893,63.6534,63.7802,35111.0
2022-01-11 14:20:00,70.38,70.42,70.32,70.37,44234.0,63.7621,63.7983,63.7077,63.753,44234.0
2022-01-11 14:30:00,70.37,70.49,70.36,70.47,20413.0,63.753,63.8617,63.744,63.8436,20413.0
2022-01-11 14:40:00,70.46,70.47,70.37,70.39,41065.0,63.8346,63.8436,63.753,63.7711,41065.0
2022-01-11 14:50:00,70.38,70.38,70.29,70.29,31305.0,63.7621,63.7621,63.6805,63.6805,31305.0
2022-01-11 15:00:00,70.29,70.37,70.26,70.31,103976.0,63.6805,63.753,63.6534,63.6987,103976.0
2022-01-11 15:10:00,70.31,70.4,70.26,70.32,65221.0,63.6987,63.7802,63.6534,63.7077,65221.0
2022-01-11 15:20:00,70.34,70.46,70.32,70.44,29000.0,63.7258,63.8346,63.7077,63.8164,29000.0
2022-01-11 15:30:00,70.45,70.53,70.37,70.41,42874.0,63.8255,63.898,63.753,63.7893,42874.0
2022-01-11 15:40:00,70.4,70.46,70.39,70.45,53416.0,63.7802,63.8346,63.7711,63.8255,53416.0
2022-01-11 15:50:00,70.45,70.57,70.38,70.49,257824.0,63.8255,63.9342,63.7621,63.8617,257824.0
2022-01-12 09:30:00,70.55,70.83,70.27,70.56,80037.0,63.9161,64.1698,63.6624,63.9252,80037.0
2022-01-12 09:40:00,70.58,70.95,70.44,70.78,60723.0,63.9433,64.2785,63.8164,64.1245,60723.0
2022-01-12 09:50:00,70.8,70.83,70.45,70.76,82655.0,64.1426,64.1698,63.8255,64.1064,82655.0
2022-01-12 10:00:00,70.77,70.83,70.43,70.59,46456.0,64.1154,64.1698,63.8074,63.9523,46456.0
2022-01-12 10:10:00,70.61,70.63,70.44,70.47,26622.0,63.9705,63.9886,63.8164,63.8436,26622.0
2022-01-12 10:20:00,70.51,70.56,70.29,70.3,33046.0,63.8799,63.9252,63.6805,63.6896,33046.0
2022-01-12 10:30:00,70.29,70.33,70.13,70.17,73092.0,63.6805,63.7168,63.5356,63.5718,73092.0
2022-01-12 10:40:00,70.15,70.34,70.06,70.23,30441.0,63.5537,63.7258,63.4722,63.6262,30441.0
2022-01-12 10:50:00,70.23,70.57,70.23,70.49,33295.0,63.6262,63.9342,63.6262,63.8617,33295.0
2022-01-12 11:00:00,70.48,70.59,70.31,70.31,15248.0,63.8527,63.9523,63.6987,63.6987,15248.0
2022-01-12 11:10:00,70.33,70.34,70.08,70.16,14709.0,63.7168,63.7258,63.4903,63.5628,14709.0
2022-01-12 11:20:00,70.14,70.34,70.14,70.34,7485.0,63.5447,63.7258,63.5447,63.7258,7485.0
2022-01-12 11:30:00,70.35,70.38,70.2,70.2,17549.0,63.7349,63.7621,63.599,63.599,17549.0
2022-01-12 11:40:00,70.22,70.31,70.2,70.21,22957.0,63.6171,63.6987,63.599,63.6081,22957.0
2022-01-12 11:50:00,70.2,70.29,70.13,70.15,24372.0,63.599,63.6805,63.5356,63.5537,24372.0
2022-01-12 12:00:00,70.17,70.18,70.08,70.09,21368.0,63.5718,63.5809,63.4903,63.4994,21368.0
2022-01-12 12:10:00,70.09,70.12,70.02,70.08,31656.0,63.4994,63.5265,63.4359,63.4903,31656.0
2022-01-12 12:20:00,70.08,70.11,69.93,69.98,59959.0,63.4903,63.5175,63.3544,63.3997,59959.0
2022-01-12 12:30:00,69.98,69.98,69.81,69.96,38092.0,63.3997,63.3997,63.2457,63.3816,38092.0
2022-01-12 12:40:00,69.99,70.06,69.95,69.97,10504.0,63.4088,63.4722,63.3725,63.3906,10504.0
2022-01-12 12:50:00,69.98,70.04,69.98,70.0,13447.0,63.3997,63.4541,63.3997,63.4178,13447.0
2022-01-12 13:00:00,70.0,70.09,70.0,70.07,35431.0,63.4178,63.4994,63.4178,63.4812,35431.0
2022-01-12 13:10:00,70.08,70.2,70.03,70.18,62200.0,63.4903,63.599,63.445,63.5809,62200.0
2022-01-12 13:20:00,70.19,70.37,70.06,70.31,58733.0,63.59,63.753,63.4722,63.6987,58733.0
2022-01-12 13:30:00,70.36,70.43,70.32,70.41,18573.0,63.744,63.8074,63.7077,63.7893,18573.0
2022-01-12 13:40:00,70.44,70.47,70.34,70.34,13990.0,63.8164,63.8436,63.7258,63.7258,13990.0
2022-01-12 13:50:00,70.31,70.35,70.23,70.24,16653.0,63.6987,63.7349,63.6262,63.6353,16653.0
2022-01-12 14:00:00,70.25,70.28,70.19,70.21,13943.0,63.6443,63.6715,63.59,63.6081,13943.0
2022-01-12 14:10:00,70.23,70.44,70.23,70.41,10690.0,63.6262,63.8164,63.6262,63.7893,10690.0
2022-01-12 14:20:00,70.4,70.48,70.38,70.46,11500.0,63.7802,63.8527,63.7621,63.8346,11500.0
2022-01-12 14:30:00,70.45,70.48,70.39,70.41,14899.0,63.8255,63.8527,63.7711,63.7893,14899.0
2022-01-12 14:40:00,70.4,70.42,70.34,70.4,15492.0,63.7802,63.7983,63.7258,63.7802,15492.0
2022-01-12 14:50:00,70.4,70.49,70.38,70.38,12462.0,63.7802,63.8617,63.7621,63.7621,12462.0
2022-01-12 15:00:00,70.39,70.41,70.29,70.3,19477.0,63.7711,63.7893,63.6805,63.6896,19477.0
2022-01-12 15:10:00,70.3,70.42,70.3,70.35,14541.0,63.6896,63.7983,63.6896,63.7349,14541.0
2022-01-12 15:20:00,70.36,70.42,70.33,70.38,16811.0,63.744,63.7983,63.7168,63.7621,16811.0
2022-01-12 15:30:00,70.39,70.47,70.35,70.4,46939.0,63.7711,63.8436,63.7349,63.7802,46939.0
2022-01-12 15:40:00,70.39,70.56,70.39,70.44,52643.0,63.7711,63.9252,63.7711,63.8164,52643.0
2022-01-12 15:50:00,70.45,70.58,70.37,70.43,180613.0,63.8255,63.9433,63.753,63.8074,180613.0
2022-01-13 09:30:00,70.65,70.97,70.65,70.85,55622.0,64.0067,64.2966,64.0067,64.1879,55622.0
2022-01-13 09:40:00,70.88,71.0,70.83,70.96,15531.0,64.2151,64.3238,64.1698,64.2875,15531.0
2022-01-13 09:50:00,70.98,71.1,70.86,70.95,42831.0,64.3057,64.4144,64.197,64.2785,42831.0
2022-01-13 10:00:00,70.96,71.0,70.83,70.94,15356.0,64.2875,64.3238,64.1698,64.2694,15356.0
2022-01-13 10:10:00,70.94,70.99,70.82,70.86,23047.0,64.2694,64.3147,64.1607,64.197,23047.0
2022-01-13 10:20:00,70.85,70.92,70.78,70.81,20100.0,64.1879,64.2513,64.1245,64.1517,20100.0
2022-01-13 10:30:00,70.8,70.96,70.8,70.82,67545.0,64.1426,64.2875,64.1426,64.1607,67545.0
2022-01-13 10:40:00,70.82,71.05,70.79,71.02,121349.0,64.1607,64.3691,64.1335,64.3419,121349.0
2022-01-13 10:50:00,70.99,71.04,70.89,71.04,20512.0,64.3147,64.36,64.2241,64.36,20512.0
2022-01-13 11:00:00,71.04,71.16,71.02,71.04,16528.0,64.36,64.4687,64.3419,64.36,16528.0
2022-01-13 11:10:00,71.05,71.12,71.0,71.07,15992.0,64.3691,64.4325,64.3238,64.3872,15992.0
2022-01-13 11:20:00,71.06,71.15,71.06,71.1,53490.0,64.3781,64.4597,64.3781,64.4144,53490.0
2022-01-13 11:30:00,71.1,71.13,70.94,70.99,101130.0,64.4144,64.4416,64.2694,64.3147,101130.0
2022-01-13 11:40:00,70.99,71.0,70.85,70.97,78139.0,64.3147,64.3238,64.1879,64.2966,78139.0
2022-01-13 11:50:00,70.96,71.14,70.94,71.14,12366.0,64.2875,64.4506,64.2694,64.4506,12366.0
2022-01-13 12:00:00,71.16,71.23,71.15,71.19,12533.0,64.4687,64.5322,64.4597,64.4959,12533.0
2022-01-13 12:10:00,71.21,71.23,71.02,71.03,16497.0,64.514,64.5322,64.3419,64.351,16497.0
2022-01-13 12:20:00,71.02,71.17,70.94,71.13,15460.0,64.3419,64.4778,64.2694,64.4416,15460.0
2022-01-13 12:30:00,71.12,71.2,71.08,71.17,13126.0,64.4325,64.505,64.3963,64.4778,13126.0
2022-01-13 12:40:00,71.16,71.21,71.1,71.1,21883.0,64.4687,64.514,64.4144,64.4144,21883.0
2022-01-13 12:50:00,71.07,71.09,70.96,70.99,11583.0,64.3872,64.4053,64.2875,64.3147,11583.0
2022-01-13 13:00:00,71.01,71.05,70.96,71.05,22569.0,64.3328,64.3691,64.2875,64.3691,22569.0
2022-01-13 13:10:00,71.04,71.05,70.94,70.99,7266.0,64.36,64.3691,64.2694,64.3147,7266.0
2022-01-13 13:20:00,71.0,71.11,70.98,71.08,10895.0,64.3238,64.4234,64.3057,64.3963,10895.0
2022-01-13 13:30:00,71.08,71.08,70.99,71.0,7757.0,64.3963,64.3963,64.3147,64.3238,7757.0
2022-01-13 13:40:00,70.99,71.0,70.95,70.97,5331.0,64.3147,64.3238,64.2785,64.2966,5331.0
2022-01-13 13:50:00,70.99,71.01,70.93,71.01,10485.0,64.3147,64.3328,64.2604,64.3328,10485.0
2022-01-13 14:00:00,71.0,71.06,70.99,71.01,7328.0,64.3238,64.3781,64.3147,64.3328,7328.0
2022-01-13 14:10:00,71.02,71.02,70.91,70.94,9714.0,64.3419,64.3419,64.2422,64.2694,9714.0
2022-01-13 14:20:00,70.93,70.97,70.93,70.94,7487.0,64.2604,64.2966,64.2604,64.2694,7487.0
2022-01-13 14:30:00,70.94,71.01,70.93,70.95,12134.0,64.2694,64.3328,64.2604,64.2785,12134.0
2022-01-13 14:40:00,70.97,71.1,70.97,71.08,11498.0,64.2966,64.4144,64.2966,64.3963,11498.0
2022-01-13 14:50:00,71.06,71.16,71.05,71.1,14487.0,64.3781,64.4687,64.3691,64.4144,14487.0
2022-01-13 15:00:00,71.09,71.1,70.98,71.03,37308.0,64.4053,64.4144,64.3057,64.351,37308.0
2022-01-13 15:10:00,71.04,71.06,70.95,70.95,19609.0,64.36,64.3781,64.2785,64.2785,19609.0
2022-01-13 15:20:00,70.95,71.0,70.87,70.9,24996.0,64.2785,64.3238,64.206,64.2332,24996.0
2022-01-13 15:30:00,70.9,70.98,70.81,70.81,25509.0,64.2332,64.3057,64.1517,64.1517,25509.0
2022-01-13 15:40:00,70.82,70.85,70.68,70.68,36360.0,64.1607,64.1879,64.0339,64.0339,36360.0
2022-01-13 15:50:00,70.69,70.95,70.58,70.94,180283.0,64.0429,64.2785,63.9433,64.2694,180283.0
2022-01-14 09:30:00,70.84,70.9,70.42,70.81,83359.0,64.1788,64.2332,63.7983,64.1517,83359.0
2022-01-14 09:40:00,70.8,71.08,70.75,71.0,23100.0,64.1426,64.3963,64.0973,64.3238,23100.0
2022-01-14 09:50:00,70.98,71.36,70.98,71.35,28907.0,64.3057,64.6499,64.3057,64.6409,28907.0
2022-01-14 10:00:00,71.33,71.4,71.15,71.28,47335.0,64.6228,64.6862,64.4597,64.5775,47335.0
2022-01-14 10:10:00,71.29,71.29,71.15,71.28,46575.0,64.5865,64.5865,64.4597,64.5775,46575.0
2022-01-14 10:20:00,71.29,71.31,71.13,71.29,84437.0,64.5865,64.6046,64.4416,64.5865,84437.0
2022-01-14 10:30:00,71.28,71.42,71.25,71.26,36754.0,64.5775,64.7043,64.5503,64.5593,36754.0
2022-01-14 10:40:00,71.23,71.26,71.11,71.11,11012.0,64.5322,64.5593,64.4234,64.4234,11012.0
2022-01-14 10:50:00,71.11,71.18,71.05,71.1,17157.0,64.4234,64.4869,64.3691,64.4144,17157.0
2022-01-14 11:00:00,71.15,71.17,71.01,71.01,16868.0,64.4597,64.4778,64.3328,64.3328,16868.0
2022-01-14 11:10:00,71.05,71.05,70.93,70.94,17972.0,64.3691,64.3691,64.2604,64.2694,17972.0
2022-01-14 11:20:00,70.94,70.97,70.82,70.84,16572.0,64.2694,64.2966,64.1607,64.1788,16572.0
2022-01-14 11:30:00,70.86,70.87,70.66,70.76,22148.0,64.197,64.206,64.0158,64.1064,22148.0
2022-01-14 11:40:00,70.76,70.94,70.74,70.93,8821.0,64.1064,64.2694,64.0882,64.2604,8821.0
2022-01-14 11:50:00,70.92,71.0,70.92,70.95,9636.0,64.2513,64.3238,64.2513,64.2785,9636.0
2022-01-14 12:00:00,70.93,71.0,70.91,70.98,7328.0,64.2604,64.3238,64.2422,64.3057,7328.0
2022-01-14 12:10:00,70.98,71.03,70.97,71.01,7911.0,64.3057,64.351,64.2966,64.3328,7911.0
2022-01-14 12:20:00,71.0,71.0,70.76,70.83,14886.0,64.3238,64.3238,64.1064,64.1698,14886.0
2022-01-14 12:30:00,70.83,70.96,70.82,70.93,8726.0,64.1698,64.2875,64.1607,64.2604,8726.0
2022-01-14 12:40:00,70.92,70.92,70.76,70.76,9338.0,64.2513,64.2513,64.1064,64.1064,9338.0
2022-01-14 12:50:00,70.75,70.79,70.7,70.78,11991.0,64.0973,64.1335,64.052,64.1245,11991.0
2022-01-14 13:00:00,70.78,70.85,70.75,70.8,6567.0,64.1245,64.1879,64.0973,64.1426,6567.0
2022-01-14 13:10:00,70.76,70.83,70.73,70.79,9270.0,64.1064,64.1698,64.0792,64.1335,9270.0
2022-01-14 13:20:00,70.77,70.94,70.73,70.93,10684.0,64.1154,64.2694,64.0792,64.2604,10684.0
2022-01-14 13:30:00,70.92,71.0,70.87,70.92,9914.0,64.2513,64.3238,64.206,64.2513,9914.0
2022-01-14 13:40:00,70.92,71.04,70.89,70.95,19099.0,64.2513,64.36,64.2241,64.2785,19099.0
2022-01-14 13:50:00,70.94,71.06,70.93,71.06,22498.0,64.2694,64.3781,64.2604,64.3781,22498.0
2022-01-14 14:00:00,71.07,71.16,71.04,71.11,12197.0,64.3872,64.4687,64.36,64.4234,12197.0
2022-01-14 14:10:00,71.13,71.3,71.08,71.28,25511.0,64.4416,64.5956,64.3963,64.5775,25511.0
2022-01-14 14:20:00,71.28,71.38,71.27,71.28,24122.0,64.5775,64.6681,64.5684,64.5775,24122.0
2022-01-14 14:30:00,71.3,71.5,71.3,71.47,18829.0,64.5956,64.7768,64.5956,64.7496,18829.0
2022-01-14 14:40:00,71.45,71.48,71.41,71.47,12250.0,64.7315,64.7587,64.6952,64.7496,12250.0
2022-01-14 14:50:00,71.46,71.59,71.46,71.56,17977.0,64.7405,64.8583,64.7405,64.8311,17977.0
2022-01-14 15:00:00,71.55,71.66,71.49,71.51,20101.0,64.8221,64.9217,64.7677,64.7858,20101.0
2022-01-14 15:10:00,71.53,71.61,71.5,71.57,15325.0,64.804,64.8764,64.7768,64.8402,15325.0
2022-01-14 15:20:00,71.57,71.62,71.5,71.51,19231.0,64.8402,64.8855,64.7768,64.7858,19231.0
2022-01-14 15:30:00,71.52,71.63,71.51,71.55,41826.0,64.7949,64.8945,64.7858,64.8221,41826.0
2022-01-14 15:40:00,71.54,71.62,71.51,71.58,52485.0,64.813,64.8855,64.7858,64.8492,52485.0
2022-01-14 15:50:00,71.6,71.67,71.54,71.54,178394.0,64.8674,64.9308,64.813,64.813,178394.0
2022-01-18 09:30:00,70.96,71.12,70.63,71.01,112423.0,64.2875,64.4325,63.9886,64.3328,112423.0
2022-01-18 09:40:00,70.97,71.23,70.75,71.03,43527.0,64.2966,64.5322,64.0973,64.351,43527.0
2022-01-18 09:50:00,71.05,71.19,70.85,70.92,45282.0,64.3691,64.4959,64.1879,64.2513,45282.0
2022-01-18 10:00:00,70.9,70.91,70.71,70.88,28790.0,64.2332,64.2422,64.0611,64.2151,28790.0
2022-01-18 10:10:00,70.86,71.01,70.68,70.69,27800.0,64.197,64.3328,64.0339,64.0429,27800.0
2022-01-18 10:20:00,70.68,70.68,70.49,70.6,26163.0,64.0339,64.0339,63.8617,63.9614,26163.0
2022-01-18 10:30:00,70.61,70.69,70.47,70.69,22967.0,63.9705,64.0429,63.8436,64.0429,22967.0
2022-01-18 10:40:00,70.73,70.92,70.69,70.78,25506.0,64.0792,64.2513,64.0429,64.1245,25506.0
2022-01-18 10:50:00,70.79,71.07,70.78,71.07,17260.0,64.1335,64.3872,64.1245,64.3872,17260.0
2022-01-18 11:00:00,71.07,71.15,71.06,71.1,15808.0,64.3872,64.4597,64.3781,64.4144,15808.0
2022-01-18 11:10:00,71.11,71.18,71.01,71.18,25890.0,64.4234,64.4869,64.3328,64.4869,25890.0
2022-01-18 11:20:00,71.19,71.25,71.15,71.16,13277.0,64.4959,64.5503,64.4597,64.4687,13277.0
2022-01-18 11:30:00,71.15,71.19,70.94,71.04,13790.0,64.4597,64.4959,64.2694,64.36,13790.0
2022-01-18 11:40:00,71.09,71.13,71.01,71.09,12464.0,64.4053,64.4416,64.3328,64.4053,12464.0
2022-01-18 11:50:00,71.11,71.17,71.04,71.1,13438.0,64.4234,64.4778,64.36,64.4144,13438.0
2022-01-18 12:00:00,71.09,71.09,70.94,71.02,29421.0,64.4053,64.4053,64.2694,64.3419,29421.0
2022-01-18 12:10:00,71.03,71.1,71.0,71.09,15222.0,64.351,64.4144,64.3238,64.4053,15222.0
2022-01-18 12:20:00,71.08,71.15,71.0,71.13,22123.0,64.3963,64.4597,64.3238,64.4416,22123.0
2022-01-18 12:30:00,71.13,71.15,71.01,71.01,13084.0,64.4416,64.4597,64.3328,64.3328,13084.0
2022-01-18 12:40:00,71.01,71.02,70.8,70.8,17115.0,64.3328,64.3419,64.1426,64.1426,17115.0
2022-01-18 12:50:00,70.8,70.85,70.78,70.78,19308.0,64.1426,64.1879,64.1245,64.1245,19308.0
2022-01-18 13:00:00,70.78,70.92,70.77,70.92,10703.0,64.1245,64.2513,64.1154,64.2513,10703.0
2022-01-18 13:10:00,70.92,71.13,70.88,71.06,33110.0,64.2513,64.4416,64.2151,64.3781,33110.0
2022-01-18 13:20:00,71.05,71.05,70.89,70.92,16778.0,64.3691,64.3691,64.2241,64.2513,16778.0
2022-01-18 13:30:00,70.91,71.07,70.89,71.06,12945.0,64.2422,64.3872,64.2241,64.3781,12945.0
2022-01-18 13:40:00,71.05,71.24,71.03,71.16,25159.0,64.3691,64.5412,64.351,64.4687,25159.0
2022-01-18 13:50:00,71.16,71.22,71.15,71.21,11042.0,64.4687,64.5231,64.4597,64.514,11042.0
2022-01-18 14:00:00,71.22,71.24,71.14,71.15,13123.0,64.5231,64.5412,64.4506,64.4597,13123.0
2022-01-18 14:10:00,71.16,71.18,71.11,71.18,13311.0,64.4687,64.4869,64.4234,64.4869,13311.0
2022-01-18 14:20:00,71.17,71.32,71.16,71.3,15441.0,64.4778,64.6137,64.4687,64.5956,15441.0
2022-01-18 14:30:00,71.31,71.49,71.3,71.44,15390.0,64.6046,64.7677,64.5956,64.7224,15390.0
2022-01-18 14:40:00,71.43,71.46,71.37,71.42,19385.0,64.7134,64.7405,64.659,64.7043,19385.0
2022-01-18 14:50:00,71.41,71.52,71.41,71.45,19700.0,64.6952,64.7949,64.6952,64.7315,19700.0
2022-01-18 15:00:00,71.45,71.47,71.31,71.34,18950.0,64.7315,64.7496,64.6046,64.6318,18950.0
2022-01-18 15:10:00,71.33,71.34,71.22,71.28,23469.0,64.6228,64.6318,64.5231,64.5775,23469.0
2022-01-18 15:20:00,71.26,71.33,71.2,71.22,19057.0,64.5593,64.6228,64.505,64.5231,19057.0
2022-01-18 15:30:00,71.23,71.27,71.18,71.24,29346.0,64.5322,64.5684,64.4869,64.5412,29346.0
2022-01-18 15:40:00,71.24,71.24,71.11,71.22,50819.0,64.5412,64.5412,64.4234,64.5231,50819.0
2022-01-18 15:50:00,71.22,71.32,71.07,71.3,226379.0,64.5231,64.6137,64.3872,64.5956,226379.0
2022-01-19 09:30:00,71.56,71.87,71.5,71.87,76848.0,64.8311,65.112,64.7768,65.112,76848.0
2022-01-19 09:40:00,71.89,71.91,71.56,71.69,39555.0,65.1301,65.1482,64.8311,64.9489,39555.0
2022-01-19 09:50:00,71.65,71.87,71.62,71.87,66269.0,64.9127,65.112,64.8855,65.112,66269.0
2022-01-19 10:00:00,71.85,71.86,71.46,71.55,94297.0,65.0939,65.1029,64.7405,64.8221,94297.0
2022-01-19 10:10:00,71.53,71.75,71.43,71.49,17595.0,64.804,65.0033,64.7134,64.7677,17595.0
2022-01-19 10:20:00,71.5,71.52,71.2,71.22,13910.0,64.7768,64.7949,64.505,64.5231,13910.0
2022-01-19 10:30:00,71.22,71.34,71.22,71.32,22793.0,64.5231,64.6318,64.5231,64.6137,22793.0
2022-01-19 10:40:00,71.31,71.66,71.31,71.63,26469.0,64.6046,64.9217,64.6046,64.8945,26469.0
2022-01-19 10:50:00,71.63,71.9,71.63,71.88,24441.0,64.8945,65.1392,64.8945,65.121,24441.0
2022-01-19 11:00:00,71.86,71.87,71.75,71.8,32187.0,65.1029,65.112,65.0033,65.0486,32187.0
2022-01-19 11:10:00,71.83,71.96,71.8,71.96,48993.0,65.0757,65.1935,65.0486,65.1935,48993.0
2022-01-19 11:20:00,71.95,72.02,71.91,71.99,30371.0,65.1845,65.2479,65.1482,65.2207,30371.0
2022-01-19 11:30:00,72.07,72.1,71.95,72.02,22969.0,65.2932,65.3204,65.1845,65.2479,22969.0
2022-01-19 11:40:00,72.02,72.12,71.99,72.1,20532.0,65.2479,65.3385,65.2207,65.3204,20532.0
2022-01-19 11:50:00,72.08,72.1,71.94,72.0,13217.0,65.3022,65.3204,65.1754,65.2298,13217.0
2022-01-19 12:00:00,71.98,71.99,71.87,71.88,19499.0,65.2116,65.2207,65.112,65.121,19499.0
2022-01-19 12:10:00,71.87,71.97,71.83,71.83,17121.0,65.112,65.2026,65.0757,65.0757,17121.0
2022-01-19 12:20:00,71.84,71.88,71.77,71.84,22391.0,65.0848,65.121,65.0214,65.0848,22391.0
2022-01-19 12:30:00,71.84,71.85,71.41,71.43,64515.0,65.0848,65.0939,64.6952,64.7134,64515.0
2022-01-19 12:40:00,71.43,71.44,71.31,71.39,27492.0,64.7134,64.7224,64.6046,64.6771,27492.0
2022-01-19 12:50:00,71.4,71.6,71.4,71.58,28910.0,64.6862,64.8674,64.6862,64.8492,28910.0
2022-01-19 13:00:00,71.57,71.65,71.49,71.62,15607.0,64.8402,64.9127,64.7677,64.8855,15607.0
2022-01-19 13:10:00,71.62,71.67,71.56,71.56,15863.0,64.8855,64.9308,64.8311,64.8311,15863.0
2022-01-19 13:20:00,71.56,71.56,71.37,71.37,22948.0,64.8311,64.8311,64.659,64.659,22948.0
2022-01-19 13:30:00,71.37,71.46,71.33,71.42,20055.0,64.659,64.7405,64.6228,64.7043,20055.0
2022-01-19 13:40:00,71.42,71.43,71.33,71.33,12140.0,64.7043,64.7134,64.6228,64.6228,12140.0
2022-01-19 13:50:00,71.34,71.34,71.23,71.25,26045.0,64.6318,64.6318,64.5322,64.5503,26045.0
2022-01-19 14:00:00,71.24,71.34,71.23,71.27,26002.0,64.5412,64.6318,64.5322,64.5684,26002.0
2022-01-19 14:10:00,71.27,71.29,71.19,71.25,19500.0,64.5684,64.5865,64.4959,64.5503,19500.0
2022-01-19 14:20:00,71.27,71.27,71.09,71.1,43797.0,64.5684,64.5684,64.4053,64.4144,43797.0
2022-01-19 14:30:00,71.09,71.28,71.09,71.25,17401.0,64.4053,64.5775,64.4053,64.5503,17401.0
2022-01-19 14:40:00,71.26,71.4,71.24,71.38,18209.0,64.5593,64.6862,64.5412,64.6681,18209.0
2022-01-19 14:50:00,71.4,71.6,71.39,71.55,30804.0,64.6862,64.8674,64.6771,64.8221,30804.0
2022-01-19 15:00:00,71.56,71.63,71.52,71.59,29109.0,64.8311,64.8945,64.7949,64.8583,29109.0
2022-01-19 15:10:00,71.57,71.58,71.4,71.42,43850.0,64.8402,64.8492,64.6862,64.7043,43850.0
2022-01-19 15:20:00,71.42,71.49,71.4,71.42,54896.0,64.7043,64.7677,64.6862,64.7043,54896.0
2022-01-19 15:30:00,71.41,71.42,71.27,71.3,39875.0,64.6952,64.7043,64.5684,64.5956,39875.0
2022-01-19 15:40:00,71.3,71.39,71.26,71.33,79743.0,64.5956,64.6771,64.5593,64.6228,79743.0
2022-01-19 15:50:00,71.33,71.33,71.0,71.01,259897.0,64.6228,64.6228,64.3238,64.3328,259897.0
2022-01-20 09:30:00,71.09,71.41,70.41,70.42,123680.0,64.4053,64.6952,63.7893,63.7983,123680.0
2022-01-20 09:40:00,70.4,70.63,70.26,70.3,27901.0,63.7802,63.9886,63.6534,63.6896,27901.0
2022-01-20 09:50:00,70.31,70.52,70.16,70.45,34193.0,63.6987,63.8889,63.5628,63.8255,34193.0
2022-01-20 10:00:00,70.45,70.55,70.25,70.32,40837.0,63.8255,63.9161,63.6443,63.7077,40837.0
2022-01-20 10:10:00,70.37,70.46,70.2,70.28,21075.0,63.753,63.8346,63.599,63.6715,21075.0
2022-01-20 10:20:00,70.3,70.5,70.3,70.49,12585.0,63.6896,63.8708,63.6896,63.8617,12585.0
2022-01-20 10:30:00,70.48,70.77,70.48,70.7,14809.0,63.8527,64.1154,63.8527,64.052,14809.0
2022-01-20 10:40:00,70.75,71.02,70.71,71.02,10835.0,64.0973,64.3419,64.0611,64.3419,10835.0
2022-01-20 10:50:00,71.04,71.05,70.9,71.02,14774.0,64.36,64.3691,64.2332,64.3419,14774.0
2022-01-20 11:00:00,71.0,71.1,70.94,70.95,8363.0,64.3238,64.4144,64.2694,64.2785,8363.0
2022-01-20 11:10:00,70.94,71.01,70.9,71.01,19804.0,64.2694,64.3328,64.2332,64.3328,19804.0
2022-01-20 11:20:00,71.0,71.04,70.91,71.03,8802.0,64.3238,64.36,64.2422,64.351,8802.0
2022-01-20 11:30:00,71.06,71.16,71.04,71.16,14108.0,64.3781,64.4687,64.36,64.4687,14108.0
2022-01-20 11:40:00,71.15,71.15,71.0,71.02,27692.0,64.4597,64.4597,64.3238,64.3419,27692.0
2022-01-20 11:50:00,71.03,71.04,70.81,70.9,19037.0,64.351,64.36,64.1517,64.2332,19037.0
2022-01-20 12:00:00,70.9,70.95,70.72,70.76,51289.0,64.2332,64.2785,64.0701,64.1064,51289.0
2022-01-20 12:10:00,70.75,70.78,70.62,70.63,24190.0,64.0973,64.1245,63.9795,63.9886,24190.0
2022-01-20 12:20:00,70.62,70.78,70.59,70.74,14628.0,63.9795,64.1245,63.9523,64.0882,14628.0
2022-01-20 12:30:00,70.74,70.78,70.54,70.59,20068.0,64.0882,64.1245,63.907,63.9523,20068.0
2022-01-20 12:40:00,70.59,70.68,70.58,70.6,20222.0,63.9523,64.0339,63.9433,63.9614,20222.0
2022-01-20 12:50:00,70.61,70.75,70.6,70.67,21774.0,63.9705,64.0973,63.9614,64.0248,21774.0
2022-01-20 13:00:00,70.67,70.67,70.49,70.5,23241.0,64.0248,64.0248,63.8617,63.8708,23241.0
2022-01-20 13:10:00,70.51,70.54,70.42,70.45,23751.0,63.8799,63.907,63.7983,63.8255,23751.0
2022-01-20 13:20:00,70.46,70.54,70.4,70.52,25745.0,63.8346,63.907,63.7802,63.8889,25745.0
2022-01-20 13:30:00,70.52,70.65,70.51,70.53,26114.0,63.8889,64.0067,63.8799,63.898,26114.0
2022-01-20 13:40:00,70.52,70.54,70.37,70.43,30605.0,63.8889,63.907,63.753,63.8074,30605.0
2022-01-20 13:50:00,70.42,70.45,70.26,70.3,72088.0,63.7983,63.8255,63.6534,63.6896,72088.0
2022-01-20 14:00:00,70.29,70.45,70.29,70.34,85468.0,63.6805,63.8255,63.6805,63.7258,85468.0
2022-01-20 14:10:00,70.34,70.36,70.18,70.2,190019.0,63.7258,63.744,63.5809,63.599,190019.0
2022-01-20 14:20:00,70.2,70.25,70.05,70.11,335291.0,63.599,63.6443,63.4631,63.5175,335291.0
2022-01-20 14:30:00,70.09,70.1,69.59,69.61,115723.0,63.4994,63.5084,63.0464,63.0645,115723.0
2022-01-20 14:40:00,69.6,69.63,69.41,69.49,69378.0,63.0554,63.0826,62.8833,62.9558,69378.0
2022-01-20 14:50:00,69.47,69.53,69.4,69.46,56418.0,62.9377,62.992,62.8742,62.9286,56418.0
2022-01-20 15:00:00,69.46,69.59,69.38,69.41,69651.0,62.9286,63.0464,62.8561,62.8833,69651.0
2022-01-20 15:10:00,69.39,69.58,69.18,69.58,149804.0,62.8652,63.0373,62.6749,63.0373,149804.0
2022-01-20 15:20:00,69.56,69.62,69.36,69.41,71855.0,63.0192,63.0736,62.838,62.8833,71855.0
2022-01-20 15:30:00,69.41,69.41,69.17,69.18,108629.0,62.8833,62.8833,62.6659,62.6749,108629.0
2022-01-20 15:40:00,69.17,69.22,69.0,69.07,132030.0,62.6659,62.7112,62.5118,62.5753,132030.0
2022-01-20 15:50:00,69.07,69.23,68.81,68.87,284055.0,62.5753,62.7202,62.3397,62.3941,284055.0
2022-01-21 09:30:00,69.23,69.25,68.36,68.43,237840.0,62.7202,62.7383,61.932,61.9954,237840.0
2022-01-21 09:40:00,68.41,68.63,68.33,68.63,36729.0,61.9773,62.1766,61.9049,62.1766,36729.0
2022-01-21 09:50:00,68.63,68.69,68.37,68.56,51201.0,62.1766,62.231,61.9411,62.1132,51201.0
2022-01-21 10:00:00,68.56,68.66,68.38,68.47,95360.0,62.1132,62.2038,61.9501,62.0317,95360.0
2022-01-21 10:10:00,68.43,68.59,68.33,68.48,100896.0,61.9954,62.1404,61.9049,62.0407,100896.0
2022-01-21 10:20:00,68.49,68.9,68.37,68.77,465954.0,62.0498,62.4213,61.9411,62.3035,465954.0
2022-01-21 10:30:00,68.75,69.06,68.73,68.92,115370.0,62.2854,62.5662,62.2672,62.4394,115370.0
2022-01-21 10:40:00,68.94,69.26,68.85,69.25,187689.0,62.4575,62.7474,62.376,62.7383,187689.0
2022-01-21 10:50:00,69.26,69.66,69.19,69.39,223230.0,62.7474,63.1098,62.684,62.8652,223230.0
2022-01-21 11:00:00,69.41,69.5,69.27,69.41,54740.0,62.8833,62.9648,62.7565,62.8833,54740.0
2022-01-21 11:10:00,69.38,69.39,69.19,69.26,60338.0,62.8561,62.8652,62.684,62.7474,60338.0
2022-01-21 11:20:00,69.27,69.46,69.25,69.37,31690.0,62.7565,62.9286,62.7383,62.8471,31690.0
2022-01-21 11:30:00,69.34,69.37,69.12,69.12,42553.0,62.8199,62.8471,62.6206,62.6206,42553.0
2022-01-21 11:40:00,69.12,69.2,69.05,69.15,25838.0,62.6206,62.693,62.5571,62.6477,25838.0
2022-01-21 11:50:00,69.15,69.16,68.98,69.08,28633.0,62.6477,62.6568,62.4937,62.5843,28633.0
2022-01-21 12:00:00,69.08,69.12,68.96,69.1,41403.0,62.5843,62.6206,62.4756,62.6024,41403.0
2022-01-21 12:10:00,69.11,69.11,68.92,69.01,38161.0,62.6115,62.6115,62.4394,62.5209,38161.0
2022-01-21 12:20:00,69.01,69.17,68.88,69.14,25503.0,62.5209,62.6659,62.4031,62.6387,25503.0
2022-01-21 12:30:00,69.14,69.23,68.98,68.99,74938.0,62.6387,62.7202,62.4937,62.5028,74938.0
2022-01-21 12:40:00,69.0,69.15,68.95,68.95,25039.0,62.5118,62.6477,62.4666,62.4666,25039.0
2022-01-21 12:50:00,68.95,69.13,68.94,68.95,42809.0,62.4666,62.6296,62.4575,62.4666,42809.0
2022-01-21 13:00:00,68.95,68.96,68.84,68.86,41541.0,62.4666,62.4756,62.3669,62.385,41541.0
2022-01-21 13:10:00,68.87,69.0,68.74,68.76,202521.0,62.3941,62.5118,62.2763,62.2944,202521.0
2022-01-21 13:20:00,68.77,68.81,68.65,68.79,19384.0,62.3035,62.3397,62.1948,62.3216,19384.0
2022-01-21 13:30:00,68.82,69.27,68.82,69.21,661145.0,62.3488,62.7565,62.3488,62.7021,661145.0
2022-01-21 13:40:00,69.22,69.29,69.13,69.29,47176.0,62.7112,62.7746,62.6296,62.7746,47176.0
2022-01-21 13:50:00,69.31,69.31,69.01,69.07,40535.0,62.7927,62.7927,62.5209,62.5753,40535.0
2022-01-21 14:00:00,69.11,69.16,69.06,69.08,33715.0,62.6115,62.6568,62.5662,62.5843,33715.0
2022-01-21 14:10:00,69.09,69.11,68.95,68.98,31440.0,62.5934,62.6115,62.4666,62.4937,31440.0
2022-01-21 14:20:00,69.0,69.15,68.97,69.02,31238.0,62.5118,62.6477,62.4847,62.53,31238.0
2022-01-21 14:30:00,69.02,69.15,69.01,69.1,30514.0,62.53,62.6477,62.5209,62.6024,30514.0
2022-01-21 14:40:00,69.1,69.12,69.04,69.08,36216.0,62.6024,62.6206,62.5481,62.5843,36216.0
2022-01-21 14:50:00,69.08,69.08,68.9,68.91,37821.0,62.5843,62.5843,62.4213,62.4303,37821.0
2022-01-21 15:00:00,68.92,68.97,68.76,68.79,45959.0,62.4394,62.4847,62.2944,62.3216,45959.0
2022-01-21 15:10:00,68.76,68.92,68.72,68.81,40765.0,62.2944,62.4394,62.2582,62.3397,40765.0
2022-01-21 15:20:00,68.81,68.84,68.63,68.68,55980.0,62.3397,62.3669,62.1766,62.2219,55980.0
2022-01-21 15:30:00,68.67,68.9,68.6,68.9,74522.0,62.2129,62.4213,62.1495,62.4213,74522.0
2022-01-21 15:40:00,68.9,69.08,68.84,69.02,97227.0,62.4213,62.5843,62.3669,62.53,97227.0
2022-01-21 15:50:00,69.01,69.1,68.89,68.93,301718.0,62.5209,62.6024,62.4122,62.4484,301718.0
2022-01-24 09:30:00,68.4,68.47,68.05,68.26,106949.0,61.9683,62.0317,61.6512,61.8414,106949.0
2022-01-24 09:40:00,68.27,68.5,68.02,68.05,61129.0,61.8505,62.0589,61.624,61.6512,61129.0
2022-01-24 09:50:00,68.05,68.18,67.74,67.94,97085.0,61.6512,61.769,61.3703,61.5515,97085.0
2022-01-24 10:00:00,67.94,68.12,67.1,67.18,71887.0,61.5515,61.7146,60.7905,60.863,71887.0
2022-01-24 10:10:00,67.18,67.41,67.1,67.25,79406.0,60.863,61.0714,60.7905,60.9264,79406.0
2022-01-24 10:20:00,67.26,67.96,67.23,67.81,37298.0,60.9355,61.5696,60.9083,61.4337,37298.0
2022-01-24 10:30:00,67.77,68.22,67.77,68.21,29612.0,61.3975,61.8052,61.3975,61.7961,29612.0
2022-01-24 10:40:00,68.18,68.37,67.93,67.98,28293.0,61.769,61.9411,61.5425,61.5878,28293.0
2022-01-24 10:50:00,67.97,68.12,67.83,67.85,48600.0,61.5787,61.7146,61.4519,61.47,48600.0
2022-01-24 11:00:00,67.84,67.95,67.72,67.8,32276.0,61.4609,61.5606,61.3522,61.4247,32276.0
2022-01-24 11:10:00,67.79,67.79,67.4,67.49,89193.0,61.4156,61.4156,61.0623,61.1438,89193.0
2022-01-24 11:20:00,67.51,67.66,67.46,67.63,29573.0,61.162,61.2979,61.1167,61.2707,29573.0
2022-01-24 11:30:00,67.65,67.73,67.35,67.39,153013.0,61.2888,61.3613,61.017,61.0532,153013.0
2022-01-24 11:40:00,67.4,67.42,66.9,66.97,94311.0,61.0623,61.0804,60.6093,60.6727,94311.0
2022-01-24 11:50:00,67.0,67.4,66.96,67.35,249529.0,60.6999,61.0623,60.6637,61.017,249529.0
2022-01-24 12:00:00,67.37,67.41,67.0,67.03,37916.0,61.0351,61.0714,60.6999,60.7271,37916.0
2022-01-24 12:10:00,67.06,67.13,66.91,66.97,32254.0,60.7543,60.8177,60.6184,60.6727,32254.0
2022-01-24 12:20:00,66.97,67.09,66.74,66.92,36492.0,60.6727,60.7814,60.4644,60.6274,36492.0
2022-01-24 12:30:00,66.92,66.99,66.7,66.78,27984.0,60.6274,60.6909,60.4281,60.5006,27984.0
2022-01-24 12:40:00,66.79,66.97,66.7,66.88,31190.0,60.5097,60.6727,60.4281,60.5912,31190.0
2022-01-24 12:50:00,66.87,67.19,66.82,67.02,33214.0,60.5821,60.872,60.5368,60.718,33214.0
2022-01-24 13:00:00,67.05,67.18,66.95,67.07,32777.0,60.7452,60.863,60.6546,60.7633,32777.0
2022-01-24 13:10:00,67.09,67.25,67.07,67.25,23367.0,60.7814,60.9264,60.7633,60.9264,23367.0
2022-01-24 13:20:00,67.23,67.24,66.88,66.91,39850.0,60.9083,60.9173,60.5912,60.6184,39850.0
2022-01-24 13:30:00,66.9,67.27,66.9,67.11,24889.0,60.6093,60.9445,60.6093,60.7996,24889.0
2022-01-24 13:40:00,67.13,67.17,66.83,67.06,30501.0,60.8177,60.8539,60.5459,60.7543,30501.0
2022-01-24 13:50:00,67.07,67.35,67.01,67.31,33997.0,60.7633,61.017,60.709,60.9808,33997.0
2022-01-24 14:00:00,67.32,67.62,67.3,67.55,40385.0,60.9898,61.2616,60.9717,61.1982,40385.0
2022-01-24 14:10:00,67.61,67.61,67.14,67.21,41231.0,61.2526,61.2526,60.8267,60.8902,41231.0
2022-01-24 14:20:00,67.19,67.31,67.03,67.19,54428.0,60.872,60.9808,60.7271,60.872,54428.0
2022-01-24 14:30:00,67.22,67.42,67.09,67.1,37625.0,60.8992,61.0804,60.7814,60.7905,37625.0
2022-01-24 14:40:00,67.09,67.15,66.91,67.09,39291.0,60.7814,60.8358,60.6184,60.7814,39291.0
2022-01-24 14:50:00,67.09,67.62,67.04,67.62,52752.0,60.7814,61.2616,60.7362,61.2616,52752.0
2022-01-24 15:00:00,67.59,67.82,67.59,67.77,59779.0,61.2344,61.4428,61.2344,61.3975,59779.0
2022-01-24 15:10:00,67.77,67.96,67.76,67.81,51757.0,61.3975,61.5696,61.3884,61.4337,51757.0
2022-01-24 15:20:00,67.83,68.09,67.82,67.92,57654.0,61.4519,61.6874,61.4428,61.5334,57654.0
2022-01-24 15:30:00,67.92,68.4,67.82,68.37,85565.0,61.5334,61.9683,61.4428,61.9411,85565.0
2022-01-24 15:40:00,68.37,68.51,68.13,68.5,111181.0,61.9411,62.0679,61.7237,62.0589,111181.0
2022-01-24 15:50:00,68.5,68.83,68.5,68.61,304492.0,62.0589,62.3578,62.0589,62.1585,304492.0
2022-01-25 09:30:00,67.5,67.86,66.15,67.11,240206.0,61.1529,61.479,59.9298,60.7996,240206.0
2022-01-25 09:40:00,67.11,67.11,66.23,66.46,122215.0,60.7996,60.7996,60.0023,60.2107,122215.0
2022-01-25 09:50:00,66.41,66.49,65.64,65.8,94333.0,60.1654,60.2379,59.4678,59.6127,94333.0
2022-01-25 10:00:00,65.71,66.31,65.71,66.22,73744.0,59.5312,60.0748,59.5312,59.9933,73744.0
2022-01-25 10:10:00,66.21,66.73,65.99,66.6,120086.0,59.9842,60.4553,59.7849,60.3375,120086.0
2022-01-25 10:20:00,66.6,66.72,66.39,66.66,41146.0,60.3375,60.4462,60.1473,60.3919,41146.0
2022-01-25 10:30:00,66.64,67.05,66.57,66.8,39340.0,60.3738,60.7452,60.3103,60.5187,39340.0
2022-01-25 10:40:00,66.81,67.3,66.59,67.23,49654.0,60.5278,60.9717,60.3285,60.9083,49654.0
2022-01-25 10:50:00,67.19,67.3,66.95,66.98,34349.0,60.872,60.9717,60.6546,60.6818,34349.0
2022-01-25 11:00:00,67.01,67.41,66.78,67.18,73474.0,60.709,61.0714,60.5006,60.863,73474.0
2022-01-25 11:10:00,67.22,67.53,67.11,67.53,29603.0,60.8992,61.1801,60.7996,61.1801,29603.0
2022-01-25 11:20:00,67.48,67.75,67.48,67.73,28897.0,61.1348,61.3794,61.1348,61.3613,28897.0
2022-01-25 11:30:00,67.71,67.73,67.36,67.48,40109.0,61.3431,61.3613,61.0261,61.1348,40109.0
2022-01-25 11:40:00,67.41,67.55,67.32,67.38,29438.0,61.0714,61.1982,60.9898,61.0442,29438.0
2022-01-25 11:50:00,67.36,67.66,67.32,67.35,24357.0,61.0261,61.2979,60.9898,61.017,24357.0
2022-01-25 12:00:00,67.37,67.94,67.29,67.9,51352.0,61.0351,61.5515,60.9626,61.5153,51352.0
2022-01-25 12:10:00,67.88,67.96,67.73,67.82,23661.0,61.4972,61.5696,61.3613,61.4428,23661.0
2022-01-25 12:20:00,67.86,68.13,67.86,68.06,43219.0,61.479,61.7237,61.479,61.6602,43219.0
2022-01-25 12:30:00,68.07,68.1,67.85,67.85,34911.0,61.6693,61.6965,61.47,61.47,34911.0
2022-01-25 12:40:00,67.85,67.85,67.46,67.5,30834.0,61.47,61.47,61.1167,61.1529,30834.0
2022-01-25 12:50:00,67.5,67.64,67.38,67.64,25745.0,61.1529,61.2797,61.0442,61.2797,25745.0
2022-01-25 13:00:00,67.63,67.79,67.56,67.6,26539.0,61.2707,61.4156,61.2073,61.2435,26539.0
2022-01-25 13:10:00,67.61,68.04,67.6,67.95,26558.0,61.2526,61.6421,61.2435,61.5606,26558.0
2022-01-25 13:20:00,67.94,68.23,67.89,68.23,30361.0,61.5515,61.8143,61.5062,61.8143,30361.0
2022-01-25 13:30:00,68.22,68.29,68.13,68.17,21426.0,61.8052,61.8686,61.7237,61.7599,21426.0
2022-01-25 13:40:00,68.2,68.23,68.01,68.22,21683.0,61.7871,61.8143,61.6149,61.8052,21683.0
2022-01-25 13:50:00,68.22,68.29,68.15,68.27,21373.0,61.8052,61.8686,61.7418,61.8505,21373.0
2022-01-25 14:00:00,68.28,68.29,68.06,68.15,33741.0,61.8596,61.8686,61.6602,61.7418,33741.0
2022-01-25 14:10:00,68.16,68.38,68.16,68.3,21466.0,61.7508,61.9501,61.7508,61.8777,21466.0
2022-01-25 14:20:00,68.33,68.64,68.31,68.46,54164.0,61.9049,62.1857,61.8867,62.0226,54164.0
2022-01-25 14:30:00,68.49,68.68,68.39,68.63,40354.0,62.0498,62.2219,61.9592,62.1766,40354.0
2022-01-25 14:40:00,68.62,68.86,68.61,68.86,41199.0,62.1676,62.385,62.1585,62.385,41199.0
2022-01-25 14:50:00,68.84,68.95,68.75,68.84,47553.0,62.3669,62.4666,62.2854,62.3669,47553.0
2022-01-25 15:00:00,68.85,68.88,68.6,68.69,46221.0,62.376,62.4031,62.1495,62.231,46221.0
2022-01-25 15:10:00,68.68,68.81,68.62,68.79,45974.0,62.2219,62.3397,62.1676,62.3216,45974.0
2022-01-25 15:20:00,68.79,68.81,68.48,68.48,103385.0,62.3216,62.3397,62.0407,62.0407,103385.0
2022-01-25 15:30:00,68.49,68.62,68.39,68.48,92664.0,62.0498,62.1676,61.9592,62.0407,92664.0
2022-01-25 15:40:00,68.48,68.59,68.33,68.35,103216.0,62.0407,62.1404,61.9049,61.923,103216.0
2022-01-25 15:50:00,68.33,68.41,68.12,68.37,294241.0,61.9049,61.9773,61.7146,61.9411,294241.0
2022-01-26 09:30:00,69.99,70.75,69.63,70.71,172447.0,63.4088,64.0973,63.0826,64.0611,172447.0
2022-01-26 09:40:00,70.69,71.85,70.55,71.84,172500.0,64.0429,65.0939,63.9161,65.0848,172500.0
2022-01-26 09:50:00,71.8,72.12,71.34,71.56,163652.0,65.0486,65.3385,64.6318,64.8311,163652.0
2022-01-26 10:00:00,71.54,71.84,71.51,71.64,112492.0,64.813,65.0848,64.7858,64.9036,112492.0
2022-01-26 10:10:00,71.6,71.93,71.49,71.91,88689.0,64.8674,65.1663,64.7677,65.1482,88689.0
2022-01-26 10:20:00,71.9,72.03,70.87,70.87,80494.0,65.1392,65.2569,64.206,64.206,80494.0
2022-01-26 10:30:00,70.87,71.19,70.66,70.93,107892.0,64.206,64.4959,64.0158,64.2604,107892.0
2022-01-26 10:40:00,70.95,71.2,70.9,71.14,71060.0,64.2785,64.505,64.2332,64.4506,71060.0
2022-01-26 10:50:00,71.16,71.65,71.16,71.42,74643.0,64.4687,64.9127,64.4687,64.7043,74643.0
2022-01-26 11:00:00,71.42,71.62,71.37,71.49,84534.0,64.7043,64.8855,64.659,64.7677,84534.0
2022-01-26 11:10:00,71.48,71.66,71.21,71.31,226002.0,64.7587,64.9217,64.514,64.6046,226002.0
2022-01-26 11:20:00,71.32,71.57,71.31,71.48,71384.0,64.6137,64.8402,64.6046,64.7587,71384.0
2022-01-26 11:30:00,71.47,71.67,71.43,71.64,64254.0,64.7496,64.9308,64.7134,64.9036,64254.0
2022-01-26 11:40:00,71.64,71.95,71.6,71.78,79978.0,64.9036,65.1845,64.8674,65.0304,79978.0
2022-01-26 11:50:00,71.79,71.95,71.68,71.86,90406.0,65.0395,65.1845,64.9398,65.1029,90406.0
2022-01-26 12:00:00,71.86,72.02,71.83,71.94,59915.0,65.1029,65.2479,65.0757,65.1754,59915.0
2022-01-26 12:10:00,71.95,72.02,71.86,71.88,60887.0,65.1845,65.2479,65.1029,65.121,60887.0
2022-01-26 12:20:00,71.88,72.08,71.82,71.9,71018.0,65.121,65.3022,65.0667,65.1392,71018.0
2022-01-26 12:30:00,71.94,71.98,71.85,71.89,34543.0,65.1754,65.2116,65.0939,65.1301,34543.0
2022-01-26 12:40:00,71.9,72.02,71.88,71.94,45225.0,65.1392,65.2479,65.121,65.1754,45225.0
2022-01-26 12:50:00,71.94,72.22,71.84,72.15,202821.0,65.1754,65.4291,65.0848,65.3657,202821.0
2022-01-26 13:00:00,72.14,72.15,71.73,72.06,114404.0,65.3566,65.3657,64.9851,65.2841,114404.0
2022-01-26 13:10:00,72.05,72.15,71.91,71.93,66974.0,65.2751,65.3657,65.1482,65.1663,66974.0
2022-01-26 13:20:00,71.9,71.99,71.72,71.97,39212.0,65.1392,65.2207,64.9761,65.2026,39212.0
2022-01-26 13:30:00,71.95,72.11,71.91,72.11,70190.0,65.1845,65.3294,65.1482,65.3294,70190.0
2022-01-26 13:40:00,72.11,72.21,71.99,72.05,48515.0,65.3294,65.42,65.2207,65.2751,48515.0
2022-01-26 13:50:00,72.02,72.15,71.97,72.1,37592.0,65.2479,65.3657,65.2026,65.3204,37592.0
2022-01-26 14:00:00,72.14,72.37,72.05,72.09,79283.0,65.3566,65.565,65.2751,65.3113,79283.0
2022-01-26 14:10:00,72.1,72.29,71.93,72.29,100867.0,65.3204,65.4925,65.1663,65.4925,100867.0
2022-01-26 14:20:00,72.27,72.52,72.13,72.45,59015.0,65.4744,65.7009,65.3475,65.6374,59015.0
2022-01-26 14:30:00,72.45,72.52,72.09,72.4,75695.0,65.6374,65.7009,65.3113,65.5921,75695.0
2022-01-26 14:40:00,72.42,72.45,71.75,71.85,115305.0,65.6103,65.6374,65.0033,65.0939,115305.0
2022-01-26 14:50:00,71.87,72.34,71.84,72.31,89813.0,65.112,65.5378,65.0848,65.5106,89813.0
2022-01-26 15:00:00,72.3,72.31,71.71,71.71,124913.0,65.5015,65.5106,64.967,64.967,124913.0
2022-01-26 15:10:00,71.73,71.98,71.69,71.71,122291.0,64.9851,65.2116,64.9489,64.967,122291.0
2022-01-26 15:20:00,71.71,72.1,71.56,72.03,114203.0,64.967,65.3204,64.8311,65.2569,114203.0
2022-01-26 15:30:00,72.04,72.26,71.96,72.07,163260.0,65.266,65.4653,65.1935,65.2932,163260.0
2022-01-26 15:40:00,72.05,72.41,71.95,72.22,194539.0,65.2751,65.6012,65.1845,65.4291,194539.0
2022-01-26 15:50:00,72.24,72.46,72.13,72.26,461642.0,65.4472,65.6465,65.3475,65.4653,461642.0
2022-01-27 09:30:00,72.84,74.39,72.75,74.38,365393.0,65.9908,67.395,65.9092,67.386,365393.0
2022-01-27 09:40:00,74.38,75.17,74.38,75.04,242575.0,67.386,68.1017,67.386,67.9839,242575.0
2022-01-27 09:50:00,75.04,75.23,74.08,74.53,287076.0,67.9839,68.156,67.1142,67.5219,287076.0
2022-01-27 10:00:00,74.53,74.97,74.29,74.34,156122.0,67.5219,67.9205,67.3044,67.3497,156122.0
2022-01-27 10:10:00,74.3,74.96,74.24,74.9,121310.0,67.3135,67.9114,67.2591,67.8571,121310.0
2022-01-27 10:20:00,74.89,74.97,74.22,74.23,140651.0,67.848,67.9205,67.241,67.2501,140651.0
2022-01-27 10:30:00,74.21,74.66,74.18,74.57,142129.0,67.2319,67.6396,67.2048,67.5581,142129.0
2022-01-27 10:40:00,74.58,74.97,74.56,74.78,101216.0,67.5672,67.9205,67.549,67.7483,101216.0
2022-01-27 10:50:00,74.78,74.87,74.52,74.82,53978.0,67.7483,67.8299,67.5128,67.7846,53978.0
2022-01-27 11:00:00,74.81,74.99,74.65,74.71,81701.0,67.7755,67.9386,67.6306,67.6849,81701.0
2022-01-27 11:10:00,74.71,74.88,74.51,74.68,78657.0,67.6849,67.8389,67.5037,67.6578,78657.0
2022-01-27 11:20:00,74.69,74.74,74.56,74.73,106728.0,67.6668,67.7121,67.549,67.7031,106728.0
2022-01-27 11:30:00,74.75,75.01,74.64,74.83,74980.0,67.7212,67.9567,67.6215,67.7936,74980.0
2022-01-27 11:40:00,74.84,74.87,74.67,74.75,67209.0,67.8027,67.8299,67.6487,67.7212,67209.0
2022-01-27 11:50:00,74.75,74.8,74.66,74.73,44445.0,67.7212,67.7665,67.6396,67.7031,44445.0
2022-01-27 12:00:00,74.73,74.77,74.44,74.49,60329.0,67.7031,67.7393,67.4403,67.4856,60329.0
2022-01-27 12:10:00,74.5,74.54,74.34,74.37,103213.0,67.4947,67.5309,67.3497,67.3769,103213.0
2022-01-27 12:20:00,74.36,74.39,73.95,73.99,54270.0,67.3678,67.395,66.9964,67.0326,54270.0
2022-01-27 12:30:00,73.97,74.15,73.81,74.11,139121.0,67.0145,67.1776,66.8696,67.1414,139121.0
2022-01-27 12:40:00,74.11,74.22,73.7,73.77,80115.0,67.1414,67.241,66.7699,66.8333,80115.0
2022-01-27 12:50:00,73.78,73.96,73.78,73.86,92302.0,66.8424,67.0055,66.8424,66.9149,92302.0
2022-01-27 13:00:00,73.84,73.92,73.39,73.5,44940.0,66.8967,66.9692,66.4891,66.5887,44940.0
2022-01-27 13:10:00,73.51,73.79,73.46,73.72,134908.0,66.5978,66.8514,66.5525,66.788,134908.0
2022-01-27 13:20:00,73.7,73.71,73.45,73.48,176680.0,66.7699,66.779,66.5434,66.5706,176680.0
2022-01-27 13:30:00,73.48,73.69,73.42,73.46,200730.0,66.5706,66.7608,66.5162,66.5525,200730.0
2022-01-27 13:40:00,73.48,73.78,73.41,73.74,70623.0,66.5706,66.8424,66.5072,66.8061,70623.0
2022-01-27 13:50:00,73.75,73.75,73.34,73.66,71815.0,66.8152,66.8152,66.4438,66.7337,71815.0
2022-01-27 14:00:00,73.68,74.06,73.68,74.0,185187.0,66.7518,67.0961,66.7518,67.0417,185187.0
2022-01-27 14:10:00,73.99,74.02,73.75,73.91,215137.0,67.0326,67.0598,66.8152,66.9602,215137.0
2022-01-27 14:20:00,73.89,73.89,73.43,73.54,107630.0,66.942,66.942,66.5253,66.6249,107630.0
2022-01-27 14:30:00,73.54,73.87,73.47,73.87,165507.0,66.6249,66.9239,66.5615,66.9239,165507.0
2022-01-27 14:40:00,73.87,74.04,73.78,73.86,77727.0,66.9239,67.0779,66.8424,66.9149,77727.0
2022-01-27 14:50:00,73.84,73.98,73.65,73.79,104795.0,66.8967,67.0236,66.7246,66.8514,104795.0
2022-01-27 15:00:00,73.8,73.96,73.8,73.8,55979.0,66.8605,67.0055,66.8605,66.8605,55979.0
2022-01-27 15:10:00,73.82,73.91,73.6,73.86,188737.0,66.8786,66.9602,66.6793,66.9149,188737.0
2022-01-27 15:20:00,73.86,74.31,73.79,74.25,186446.0,66.9149,67.3225,66.8514,67.2682,186446.0
2022-01-27 15:30:00,74.26,74.28,74.02,74.13,371164.0,67.2772,67.2954,67.0598,67.1595,371164.0
2022-01-27 15:40:00,74.13,74.37,74.11,74.29,323567.0,67.1595,67.3769,67.1414,67.3044,323567.0
2022-01-27 15:50:00,74.24,74.31,74.07,74.21,638750.0,67.2591,67.3225,67.1051,67.2319,638750.0
2022-01-28 09:30:00,74.16,74.44,74.0,74.4,155768.0,67.1866,67.4403,67.0417,67.4041,155768.0
2022-01-28 09:40:00,74.4,75.08,74.36,74.92,99988.0,67.4041,68.0201,67.3678,67.8752,99988.0
2022-01-28 09:50:00,74.92,75.4,74.91,75.3,199120.0,67.8752,68.31,67.8661,68.2195,199120.0
2022-01-28 10:00:00,75.27,75.39,75.0,75.25,223941.0,68.1923,68.301,67.9477,68.1742,223941.0
2022-01-28 10:10:00,75.25,75.48,75.02,75.07,105664.0,68.1742,68.3825,67.9658,68.0111,105664.0
2022-01-28 10:20:00,75.03,75.09,74.03,74.5,231628.0,67.9748,68.0292,67.0689,67.4947,231628.0
2022-01-28 10:30:00,74.48,74.7,74.43,74.66,197343.0,67.4766,67.6759,67.4313,67.6396,197343.0
2022-01-28 10:40:00,74.63,74.68,74.21,74.64,124441.0,67.6125,67.6578,67.2319,67.6215,124441.0
2022-01-28 10:50:00,74.63,74.74,74.43,74.63,72874.0,67.6125,67.7121,67.4313,67.6125,72874.0
2022-01-28 11:00:00,74.66,74.71,74.51,74.53,108423.0,67.6396,67.6849,67.5037,67.5219,108423.0
2022-01-28 11:10:00,74.52,74.97,74.52,74.96,66099.0,67.5128,67.9205,67.5128,67.9114,66099.0
2022-01-28 11:20:00,74.96,75.04,74.87,75.03,55501.0,67.9114,67.9839,67.8299,67.9748,55501.0
2022-01-28 11:30:00,75.03,75.1,74.88,74.94,84489.0,67.9748,68.0383,67.8389,67.8933,84489.0
2022-01-28 11:40:00,74.93,75.0,74.84,74.84,62804.0,67.8842,67.9477,67.8027,67.8027,62804.0
2022-01-28 11:50:00,74.84,75.06,74.78,75.0,168039.0,67.8027,68.002,67.7483,67.9477,168039.0
2022-01-28 12:00:00,75.0,75.08,74.94,75.01,51121.0,67.9477,68.0201,67.8933,67.9567,51121.0
2022-01-28 12:10:00,75.02,75.25,74.96,75.19,54515.0,67.9658,68.1742,67.9114,68.1198,54515.0
2022-01-28 12:20:00,75.18,75.2,75.08,75.14,33751.0,68.1107,68.1289,68.0201,68.0745,33751.0
2022-01-28 12:30:00,75.14,75.17,74.96,74.97,37339.0,68.0745,68.1017,67.9114,67.9205,37339.0
2022-01-28 12:40:00,74.98,75.13,74.96,75.09,39298.0,67.9295,68.0654,67.9114,68.0292,39298.0
2022-01-28 12:50:00,75.08,75.12,74.96,75.04,39875.0,68.0201,68.0564,67.9114,67.9839,39875.0
2022-01-28 13:00:00,75.05,75.24,75.02,75.2,31145.0,67.993,68.1651,67.9658,68.1289,31145.0
2022-01-28 13:10:00,75.2,75.28,75.14,75.15,45383.0,68.1289,68.2013,68.0745,68.0836,45383.0
2022-01-28 13:20:00,75.15,75.23,75.08,75.17,37187.0,68.0836,68.156,68.0201,68.1017,37187.0
2022-01-28 13:30:00,75.19,75.3,75.17,75.24,35089.0,68.1198,68.2195,68.1017,68.1651,35089.0
2022-01-28 13:40:00,75.25,75.33,75.2,75.29,57161.0,68.1742,68.2466,68.1289,68.2104,57161.0
2022-01-28 13:50:00,75.3,75.36,75.23,75.25,32099.0,68.2195,68.2738,68.156,68.1742,32099.0
2022-01-28 14:00:00,75.23,75.33,75.07,75.09,86545.0,68.156,68.2466,68.0111,68.0292,86545.0
2022-01-28 14:10:00,75.07,75.08,74.58,74.64,47774.0,68.0111,68.0201,67.5672,67.6215,47774.0
2022-01-28 14:20:00,74.63,74.67,74.35,74.47,77086.0,67.6125,67.6487,67.3588,67.4675,77086.0
2022-01-28 14:30:00,74.45,74.78,74.41,74.77,105127.0,67.4494,67.7483,67.4131,67.7393,105127.0
2022-01-28 14:40:00,74.79,74.98,74.75,74.98,75637.0,67.7574,67.9295,67.7212,67.9295,75637.0
2022-01-28 14:50:00,74.96,75.15,74.94,75.09,72381.0,67.9114,68.0836,67.8933,68.0292,72381.0
2022-01-28 15:00:00,75.12,75.17,74.98,75.09,42321.0,68.0564,68.1017,67.9295,68.0292,42321.0
2022-01-28 15:10:00,75.08,75.2,75.03,75.15,74591.0,68.0201,68.1289,67.9748,68.0836,74591.0
2022-01-28 15:20:00,75.14,75.27,75.06,75.14,65788.0,68.0745,68.1923,68.002,68.0745,65788.0
2022-01-28 15:30:00,75.15,75.42,75.09,75.22,84873.0,68.0836,68.3282,68.0292,68.147,84873.0
2022-01-28 15:40:00,75.22,75.55,75.22,75.55,120094.0,68.147,68.4459,68.147,68.4459,120094.0
2022-01-28 15:50:00,75.55,75.96,75.49,75.93,498823.0,68.4459,68.8174,68.3916,68.7902,498823.0
2022-01-31 09:30:00,75.33,75.57,74.23,74.32,179069.0,68.2466,68.4641,67.2501,67.3316,179069.0
2022-01-31 09:40:00,74.31,74.37,73.96,74.02,72451.0,67.3225,67.3769,67.0055,67.0598,72451.0
2022-01-31 09:50:00,74.02,74.13,73.6,73.67,72457.0,67.0598,67.1595,66.6793,66.7427,72457.0
2022-01-31 10:00:00,73.65,73.99,73.62,73.78,117231.0,66.7246,67.0326,66.6974,66.8424,117231.0
2022-01-31 10:10:00,73.79,74.48,73.78,74.39,90158.0,66.8514,67.4766,66.8424,67.395,90158.0
2022-01-31 10:20:00,74.4,74.77,74.31,74.74,104527.0,67.4041,67.7393,67.3225,67.7121,104527.0
2022-01-31 10:30:00,74.76,74.81,74.61,74.66,89469.0,67.7302,67.7755,67.5943,67.6396,89469.0
2022-01-31 10:40:00,74.66,74.68,74.32,74.43,115896.0,67.6396,67.6578,67.3316,67.4313,115896.0
2022-01-31 10:50:00,74.42,74.54,74.37,74.47,61095.0,67.4222,67.5309,67.3769,67.4675,61095.0
2022-01-31 11:00:00,74.49,74.53,74.35,74.41,47661.0,67.4856,67.5219,67.3588,67.4131,47661.0
2022-01-31 11:10:00,74.41,74.51,74.34,74.39,52649.0,67.4131,67.5037,67.3497,67.395,52649.0
2022-01-31 11:20:00,74.4,74.4,74.14,74.16,41025.0,67.4041,67.4041,67.1685,67.1866,41025.0
2022-01-31 11:30:00,74.16,74.26,74.04,74.17,54404.0,67.1866,67.2772,67.0779,67.1957,54404.0
2022-01-31 11:40:00,74.18,74.25,74.04,74.19,37741.0,67.2048,67.2682,67.0779,67.2138,37741.0
2022-01-31 11:50:00,74.2,74.29,74.12,74.23,45001.0,67.2229,67.3044,67.1504,67.2501,45001.0
2022-01-31 12:00:00,74.22,74.51,74.21,74.34,144194.0,67.241,67.5037,67.2319,67.3497,144194.0
2022-01-31 12:10:00,74.35,74.52,74.28,74.42,33950.0,67.3588,67.5128,67.2954,67.4222,33950.0
2022-01-31 12:20:00,74.42,74.54,74.38,74.49,37063.0,67.4222,67.5309,67.386,67.4856,37063.0
2022-01-31 12:30:00,74.5,74.51,74.39,74.46,27007.0,67.4947,67.5037,67.395,67.4584,27007.0
2022-01-31 12:40:00,74.45,74.62,74.44,74.6,36279.0,67.4494,67.6034,67.4403,67.5853,36279.0
2022-01-31 12:50:00,74.62,74.76,74.59,74.75,37707.0,67.6034,67.7302,67.5762,67.7212,37707.0
2022-01-31 13:00:00,74.75,74.76,74.66,74.66,61224.0,67.7212,67.7302,67.6396,67.6396,61224.0
2022-01-31 13:10:00,74.65,74.67,74.56,74.63,33842.0,67.6306,67.6487,67.549,67.6125,33842.0
2022-01-31 13:20:00,74.63,74.65,74.51,74.52,49468.0,67.6125,67.6306,67.5037,67.5128,49468.0
2022-01-31 13:30:00,74.52,74.69,74.51,74.61,36142.0,67.5128,67.6668,67.5037,67.5943,36142.0
2022-01-31 13:40:00,74.62,74.66,74.52,74.55,37158.0,67.6034,67.6396,67.5128,67.54,37158.0
2022-01-31 13:50:00,74.55,74.58,74.51,74.57,47999.0,67.54,67.5672,67.5037,67.5581,47999.0
2022-01-31 14:00:00,74.58,74.77,74.55,74.74,41452.0,67.5672,67.7393,67.54,67.7121,41452.0
2022-01-31 14:10:00,74.73,74.87,74.67,74.8,47499.0,67.7031,67.8299,67.6487,67.7665,47499.0
2022-01-31 14:20:00,74.79,74.88,74.75,74.8,48136.0,67.7574,67.8389,67.7212,67.7665,48136.0
2022-01-31 14:30:00,74.8,74.88,74.78,74.83,36054.0,67.7665,67.8389,67.7483,67.7936,36054.0
2022-01-31 14:40:00,74.84,74.88,74.76,74.82,39357.0,67.8027,67.8389,67.7302,67.7846,39357.0
2022-01-31 14:50:00,74.82,74.88,74.75,74.86,48133.0,67.7846,67.8389,67.7212,67.8208,48133.0
2022-01-31 15:00:00,74.85,74.89,74.78,74.79,122511.0,67.8118,67.848,67.7483,67.7574,122511.0
2022-01-31 15:10:00,74.79,74.81,74.52,74.57,93886.0,67.7574,67.7755,67.5128,67.5581,93886.0
2022-01-31 15:20:00,74.58,74.7,74.51,74.68,125562.0,67.5672,67.6759,67.5037,67.6578,125562.0
2022-01-31 15:30:00,74.68,74.83,74.6,74.7,117202.0,67.6578,67.7936,67.5853,67.6759,117202.0
2022-01-31 15:40:00,74.69,74.76,74.63,74.76,136269.0,67.6668,67.7302,67.6125,67.7302,136269.0
2022-01-31 15:50:00,74.76,75.03,74.75,75.0,469416.0,67.7302,67.9748,67.7212,67.9477,469416.0
2022-02-01 09:30:00,75.2,75.45,74.74,75.2,119057.0,68.1289,68.3553,67.7121,68.1289,119057.0
2022-02-01 09:40:00,75.16,75.33,74.92,75.06,60372.0,68.0926,68.2466,67.8752,68.002,60372.0
2022-02-01 09:50:00,75.11,75.37,75.09,75.35,42616.0,68.0473,68.2829,68.0292,68.2648,42616.0
2022-02-01 10:00:00,75.31,75.34,74.88,75.05,53607.0,68.2285,68.2557,67.8389,67.993,53607.0
2022-02-01 10:10:00,75.09,75.44,75.09,75.33,59123.0,68.0292,68.3463,68.0292,68.2466,59123.0
2022-02-01 10:20:00,75.3,75.59,75.25,75.28,55573.0,68.2195,68.4822,68.1742,68.2013,55573.0
2022-02-01 10:30:00,75.31,75.59,75.3,75.54,39424.0,68.2285,68.4822,68.2195,68.4369,39424.0
2022-02-01 10:40:00,75.54,75.75,75.39,75.55,34867.0,68.4369,68.6271,68.301,68.4459,34867.0
2022-02-01 10:50:00,75.54,75.66,75.49,75.54,41909.0,68.4369,68.5456,68.3916,68.4369,41909.0
2022-02-01 11:00:00,75.54,75.57,75.39,75.43,21436.0,68.4369,68.4641,68.301,68.3372,21436.0
2022-02-01 11:10:00,75.43,75.45,75.24,75.3,26237.0,68.3372,68.3553,68.1651,68.2195,26237.0
2022-02-01 11:20:00,75.32,75.33,75.06,75.19,28339.0,68.2376,68.2466,68.002,68.1198,28339.0
2022-02-01 11:30:00,75.2,75.45,75.18,75.37,43442.0,68.1289,68.3553,68.1107,68.2829,43442.0
2022-02-01 11:40:00,75.38,75.38,75.15,75.15,30306.0,68.2919,68.2919,68.0836,68.0836,30306.0
2022-02-01 11:50:00,75.18,75.2,75.1,75.18,19022.0,68.1107,68.1289,68.0383,68.1107,19022.0
2022-02-01 12:00:00,75.18,75.29,75.15,75.23,15963.0,68.1107,68.2104,68.0836,68.156,15963.0
2022-02-01 12:10:00,75.23,75.32,75.23,75.29,23835.0,68.156,68.2376,68.156,68.2104,23835.0
2022-02-01 12:20:00,75.29,75.3,75.19,75.23,17047.0,68.2104,68.2195,68.1198,68.156,17047.0
2022-02-01 12:30:00,75.23,75.29,75.13,75.27,22760.0,68.156,68.2104,68.0654,68.1923,22760.0
2022-02-01 12:40:00,75.27,75.36,75.21,75.22,17742.0,68.1923,68.2738,68.1379,68.147,17742.0
2022-02-01 12:50:00,75.24,75.32,75.21,75.3,20293.0,68.1651,68.2376,68.1379,68.2195,20293.0
2022-02-01 13:00:00,75.29,75.32,75.18,75.21,17881.0,68.2104,68.2376,68.1107,68.1379,17881.0
2022-02-01 13:10:00,75.2,75.22,75.16,75.17,24398.0,68.1289,68.147,68.0926,68.1017,24398.0
2022-02-01 13:20:00,75.17,75.3,75.15,75.3,18173.0,68.1017,68.2195,68.0836,68.2195,18173.0
2022-02-01 13:30:00,75.29,75.41,75.26,75.37,43057.0,68.2104,68.3191,68.1832,68.2829,43057.0
2022-02-01 13:40:00,75.37,75.52,75.34,75.5,12992.0,68.2829,68.4188,68.2557,68.4006,12992.0
2022-02-01 13:50:00,75.49,75.55,75.43,75.47,46129.0,68.3916,68.4459,68.3372,68.3735,46129.0
2022-02-01 14:00:00,75.46,75.55,75.38,75.45,57152.0,68.3644,68.4459,68.2919,68.3553,57152.0
2022-02-01 14:10:00,75.44,75.47,75.36,75.36,45028.0,68.3463,68.3735,68.2738,68.2738,45028.0
2022-02-01 14:20:00,75.36,75.44,75.35,75.42,54515.0,68.2738,68.3463,68.2648,68.3282,54515.0
2022-02-01 14:30:00,75.42,75.45,75.28,75.29,37283.0,68.3282,68.3553,68.2013,68.2104,37283.0
2022-02-01 14:40:00,75.28,75.32,75.23,75.31,39149.0,68.2013,68.2376,68.156,68.2285,39149.0
2022-02-01 14:50:00,75.31,75.37,75.24,75.33,54284.0,68.2285,68.2829,68.1651,68.2466,54284.0
2022-02-01 15:00:00,75.33,75.49,75.29,75.49,45982.0,68.2466,68.3916,68.2104,68.3916,45982.0
2022-02-01 15:10:00,75.48,75.58,75.46,75.57,36548.0,68.3825,68.4731,68.3644,68.4641,36548.0
2022-02-01 15:20:00,75.58,75.65,75.54,75.56,34755.0,68.4731,68.5365,68.4369,68.455,34755.0
2022-02-01 15:30:00,75.56,75.6,75.46,75.49,57660.0,68.455,68.4912,68.3644,68.3916,57660.0
2022-02-01 15:40:00,75.5,75.6,75.49,75.59,76190.0,68.4006,68.4912,68.3916,68.4822,76190.0
2022-02-01 15:50:00,75.6,75.64,75.5,75.5,247848.0,68.4912,68.5275,68.4006,68.4006,247848.0
2022-02-02 09:30:00,75.47,76.1,75.33,75.77,116034.0,68.3735,68.9442,68.2466,68.6453,116034.0
2022-02-02 09:40:00,75.8,75.85,75.63,75.7,37739.0,68.6724,68.7177,68.5184,68.5818,37739.0
2022-02-02 09:50:00,75.68,75.74,75.29,75.53,55469.0,68.5637,68.6181,68.2104,68.4278,55469.0
2022-02-02 10:00:00,75.5,75.63,75.39,75.42,43619.0,68.4006,68.5184,68.301,68.3282,43619.0
2022-02-02 10:10:00,75.4,75.63,75.38,75.48,40338.0,68.31,68.5184,68.2919,68.3825,40338.0
2022-02-02 10:20:00,75.47,75.47,75.23,75.25,74757.0,68.3735,68.3735,68.156,68.1742,74757.0
2022-02-02 10:30:00,75.27,75.45,75.2,75.45,42577.0,68.1923,68.3553,68.1289,68.3553,42577.0
2022-02-02 10:40:00,75.46,75.82,75.38,75.67,31603.0,68.3644,68.6906,68.2919,68.5547,31603.0
2022-02-02 10:50:00,75.65,75.72,75.43,75.71,48409.0,68.5365,68.6,68.3372,68.5909,48409.0
2022-02-02 11:00:00,75.69,75.74,75.62,75.68,22936.0,68.5728,68.6181,68.5094,68.5637,22936.0
2022-02-02 11:10:00,75.67,75.74,75.51,75.53,29578.0,68.5547,68.6181,68.4097,68.4278,29578.0
2022-02-02 11:20:00,75.54,75.79,75.52,75.77,41566.0,68.4369,68.6634,68.4188,68.6453,41566.0
2022-02-02 11:30:00,75.79,75.92,75.74,75.75,46941.0,68.6634,68.7812,68.6181,68.6271,46941.0
2022-02-02 11:40:00,75.77,75.86,75.69,75.83,43386.0,68.6453,68.7268,68.5728,68.6996,43386.0
2022-02-02 11:50:00,75.8,75.82,75.59,75.62,37184.0,68.6724,68.6906,68.4822,68.5094,37184.0
2022-02-02 12:00:00,75.63,75.76,75.61,75.72,23748.0,68.5184,68.6362,68.5003,68.6,23748.0
2022-02-02 12:10:00,75.72,75.75,75.61,75.65,21561.0,68.6,68.6271,68.5003,68.5365,21561.0
2022-02-02 12:20:00,75.65,75.71,75.61,75.68,15369.0,68.5365,68.5909,68.5003,68.5637,15369.0
2022-02-02 12:30:00,75.67,75.72,75.62,75.66,16242.0,68.5547,68.6,68.5094,68.5456,16242.0
2022-02-02 12:40:00,75.65,75.73,75.6,75.68,30524.0,68.5365,68.609,68.4912,68.5637,30524.0
2022-02-02 12:50:00,75.68,75.72,75.61,75.7,34789.0,68.5637,68.6,68.5003,68.5818,34789.0
2022-02-02 13:00:00,75.72,75.97,75.72,75.8,69981.0,68.6,68.8265,68.6,68.6724,69981.0
2022-02-02 13:10:00,75.81,75.95,75.81,75.91,27509.0,68.6815,68.8083,68.6815,68.7721,27509.0
2022-02-02 13:20:00,75.92,75.98,75.87,75.97,23173.0,68.7812,68.8355,68.7359,68.8265,23173.0
2022-02-02 13:30:00,75.99,76.09,75.99,76.08,35729.0,68.8446,68.9352,68.8446,68.9261,35729.0
2022-02-02 13:40:00,76.09,76.21,76.07,76.19,16736.0,68.9352,69.0439,68.917,69.0258,16736.0
2022-02-02 13:50:00,76.2,76.38,76.19,76.29,29029.0,69.0348,69.1979,69.0258,69.1164,29029.0
2022-02-02 14:00:00,76.29,76.45,76.27,76.36,30352.0,69.1164,69.2613,69.0982,69.1798,30352.0
2022-02-02 14:10:00,76.38,76.47,76.37,76.45,27293.0,69.1979,69.2794,69.1888,69.2613,27293.0
2022-02-02 14:20:00,76.44,76.48,76.39,76.45,27576.0,69.2523,69.2885,69.207,69.2613,27576.0
2022-02-02 14:30:00,76.46,76.61,76.36,76.58,35676.0,69.2704,69.4063,69.1798,69.3791,35676.0
2022-02-02 14:40:00,76.58,76.64,76.54,76.61,32859.0,69.3791,69.4335,69.3429,69.4063,32859.0
2022-02-02 14:50:00,76.6,76.66,76.52,76.56,40312.0,69.3972,69.4516,69.3247,69.361,40312.0
2022-02-02 15:00:00,76.57,76.74,76.52,76.69,29499.0,69.37,69.524,69.3247,69.4787,29499.0
2022-02-02 15:10:00,76.69,76.81,76.67,76.81,31474.0,69.4787,69.5875,69.4606,69.5875,31474.0
2022-02-02 15:20:00,76.81,76.84,76.72,76.76,35737.0,69.5875,69.6146,69.5059,69.5422,35737.0
2022-02-02 15:30:00,76.78,76.81,76.68,76.7,47887.0,69.5603,69.5875,69.4697,69.4878,47887.0
2022-02-02 15:40:00,76.71,76.81,76.68,76.81,80148.0,69.4969,69.5875,69.4697,69.5875,80148.0
2022-02-02 15:50:00,76.81,76.84,76.61,76.68,210814.0,69.5875,69.6146,69.4063,69.4697,210814.0
2022-02-03 09:30:00,76.0,76.2,75.15,75.58,162063.0,68.8536,69.0348,68.0836,68.4731,162063.0
2022-02-03 09:40:00,75.56,75.73,75.36,75.46,40466.0,68.455,68.609,68.2738,68.3644,40466.0
2022-02-03 09:50:00,75.45,75.92,75.37,75.67,55534.0,68.3553,68.7812,68.2829,68.5547,55534.0
2022-02-03 10:00:00,75.72,75.87,75.59,75.84,48400.0,68.6,68.7359,68.4822,68.7087,48400.0
2022-02-03 10:10:00,75.86,76.25,75.8,76.1,42149.0,68.7268,69.0801,68.6724,68.9442,42149.0
2022-02-03 10:20:00,76.08,76.17,75.9,76.11,24986.0,68.9261,69.0076,68.763,68.9533,24986.0
2022-02-03 10:30:00,76.12,76.25,76.11,76.21,22285.0,68.9623,69.0801,68.9533,69.0439,22285.0
2022-02-03 10:40:00,76.2,76.43,76.2,76.23,19781.0,69.0348,69.2432,69.0348,69.062,19781.0
2022-02-03 10:50:00,76.25,76.42,76.25,76.32,18341.0,69.0801,69.2341,69.0801,69.1435,18341.0
2022-02-03 11:00:00,76.33,76.36,76.2,76.36,16889.0,69.1526,69.1798,69.0348,69.1798,16889.0
2022-02-03 11:10:00,76.37,76.46,76.02,76.06,27348.0,69.1888,69.2704,68.8718,68.908,27348.0
2022-02-03 11:20:00,76.04,76.29,76.02,76.28,20217.0,68.8899,69.1164,68.8718,69.1073,20217.0
2022-02-03 11:30:00,76.3,76.39,76.14,76.15,23493.0,69.1254,69.207,68.9805,68.9895,23493.0
2022-02-03 11:40:00,76.16,76.23,76.13,76.21,20402.0,68.9986,69.062,68.9714,69.0439,20402.0
2022-02-03 11:50:00,76.2,76.26,76.12,76.13,14176.0,69.0348,69.0892,68.9623,68.9714,14176.0
2022-02-03 12:00:00,76.12,76.26,76.1,76.21,35103.0,68.9623,69.0892,68.9442,69.0439,35103.0
2022-02-03 12:10:00,76.2,76.2,75.9,75.91,44027.0,69.0348,69.0348,68.763,68.7721,44027.0
2022-02-03 12:20:00,75.89,75.96,75.83,75.94,18244.0,68.754,68.8174,68.6996,68.7993,18244.0
2022-02-03 12:30:00,75.94,76.14,75.94,76.06,14534.0,68.7993,68.9805,68.7993,68.908,14534.0
2022-02-03 12:40:00,76.08,76.09,75.9,75.92,18874.0,68.9261,68.9352,68.763,68.7812,18874.0
2022-02-03 12:50:00,75.94,76.07,75.94,76.05,17056.0,68.7993,68.917,68.7993,68.8989,17056.0
2022-02-03 13:00:00,76.05,76.08,75.96,75.97,21774.0,68.8989,68.9261,68.8174,68.8265,21774.0
2022-02-03 13:10:00,75.96,76.1,75.83,75.83,15860.0,68.8174,68.9442,68.6996,68.6996,15860.0
2022-02-03 13:20:00,75.85,75.91,75.79,75.82,27697.0,68.7177,68.7721,68.6634,68.6906,27697.0
2022-02-03 13:30:00,75.83,75.86,75.72,75.8,22352.0,68.6996,68.7268,68.6,68.6724,22352.0
2022-02-03 13:40:00,75.79,75.96,75.79,75.93,15284.0,68.6634,68.8174,68.6634,68.7902,15284.0
2022-02-03 13:50:00,75.93,76.0,75.88,75.94,22842.0,68.7902,68.8536,68.7449,68.7993,22842.0
2022-02-03 14:00:00,75.93,75.98,75.85,75.98,23843.0,68.7902,68.8355,68.7177,68.8355,23843.0
2022-02-03 14:10:00,76.0,76.03,75.96,76.02,11633.0,68.8536,68.8808,68.8174,68.8718,11633.0
2022-02-03 14:20:00,76.01,76.01,75.77,75.8,18208.0,68.8627,68.8627,68.6453,68.6724,18208.0
2022-02-03 14:30:00,75.8,75.85,75.69,75.73,21326.0,68.6724,68.7177,68.5728,68.609,21326.0
2022-02-03 14:40:00,75.71,75.75,75.64,75.72,22028.0,68.5909,68.6271,68.5275,68.6,22028.0
2022-02-03 14:50:00,75.72,75.8,75.68,75.73,17577.0,68.6,68.6724,68.5637,68.609,17577.0
2022-02-03 15:00:00,75.75,75.75,75.54,75.74,36500.0,68.6271,68.6271,68.4369,68.6181,36500.0
2022-02-03 15:10:00,75.74,75.91,75.74,75.83,28746.0,68.6181,68.7721,68.6181,68.6996,28746.0
2022-02-03 15:20:00,75.83,75.94,75.79,75.83,26558.0,68.6996,68.7993,68.6634,68.6996,26558.0
2022-02-03 15:30:00,75.81,75.84,75.66,75.68,31284.0,68.6815,68.7087,68.5456,68.5637,31284.0
2022-02-03 15:40:00,75.67,75.69,75.54,75.61,43025.0,68.5547,68.5728,68.4369,68.5003,43025.0
2022-02-03 15:50:00,75.61,75.79,75.56,75.68,198923.0,68.5003,68.6634,68.455,68.5637,198923.0
2022-02-04 09:30:00,75.96,76.1,75.56,76.1,130303.0,68.8174,68.9442,68.455,68.9442,130303.0
2022-02-04 09:40:00,76.12,76.25,75.86,76.01,57264.0,68.9623,69.0801,68.7268,68.8627,57264.0
2022-02-04 09:50:00,76.01,76.1,75.83,76.04,40436.0,68.8627,68.9442,68.6996,68.8899,40436.0
2022-02-04 10:00:00,76.03,76.12,75.55,75.59,44277.0,68.8808,68.9623,68.4459,68.4822,44277.0
2022-02-04 10:10:00,75.59,75.9,75.57,75.68,28665.0,68.4822,68.763,68.4641,68.5637,28665.0
2022-02-04 10:20:00,75.69,75.69,75.13,75.13,45058.0,68.5728,68.5728,68.0654,68.0654,45058.0
2022-02-04 10:30:00,75.11,75.32,74.74,74.84,58209.0,68.0473,68.2376,67.7121,67.8027,58209.0
2022-02-04 10:40:00,74.87,74.97,74.77,74.94,37813.0,67.8299,67.9205,67.7393,67.8933,37813.0
2022-02-04 10:50:00,74.92,75.02,74.82,74.86,58585.0,67.8752,67.9658,67.7846,67.8208,58585.0
2022-02-04 11:00:00,74.85,74.98,74.71,74.73,45524.0,67.8118,67.9295,67.6849,67.7031,45524.0
2022-02-04 11:10:00,74.72,75.07,74.61,74.99,37774.0,67.694,68.0111,67.5943,67.9386,37774.0
2022-02-04 11:20:00,74.99,75.04,74.85,75.0,29135.0,67.9386,67.9839,67.8118,67.9477,29135.0
2022-02-04 11:30:00,75.02,75.37,75.01,75.29,23291.0,67.9658,68.2829,67.9567,68.2104,23291.0
2022-02-04 11:40:00,75.31,75.39,75.27,75.34,25287.0,68.2285,68.301,68.1923,68.2557,25287.0
2022-02-04 11:50:00,75.36,75.49,75.31,75.35,26482.0,68.2738,68.3916,68.2285,68.2648,26482.0
2022-02-04 12:00:00,75.37,75.48,75.3,75.37,21291.0,68.2829,68.3825,68.2195,68.2829,21291.0
2022-02-04 12:10:00,75.38,75.54,75.28,75.45,40995.0,68.2919,68.4369,68.2013,68.3553,40995.0
2022-02-04 12:20:00,75.45,75.56,75.35,75.52,22491.0,68.3553,68.455,68.2648,68.4188,22491.0
2022-02-04 12:30:00,75.53,75.6,75.48,75.56,18230.0,68.4278,68.4912,68.3825,68.455,18230.0
2022-02-04 12:40:00,75.57,75.6,75.48,75.51,12730.0,68.4641,68.4912,68.3825,68.4097,12730.0
2022-02-04 12:50:00,75.5,75.57,75.49,75.57,13666.0,68.4006,68.4641,68.3916,68.4641,13666.0
2022-02-04 13:00:00,75.6,75.67,75.57,75.65,29914.0,68.4912,68.5547,68.4641,68.5365,29914.0
2022-02-04 13:10:00,75.64,75.68,75.4,75.44,36904.0,68.5275,68.5637,68.31,68.3463,36904.0
2022-02-04 13:20:00,75.45,75.58,75.45,75.56,17516.0,68.3553,68.4731,68.3553,68.455,17516.0
2022-02-04 13:30:00,75.56,75.68,75.54,75.67,14469.0,68.455,68.5637,68.4369,68.5547,14469.0
2022-02-04 13:40:00,75.69,75.89,75.67,75.69,39026.0,68.5728,68.754,68.5547,68.5728,39026.0
2022-02-04 13:50:00,75.69,75.71,75.63,75.71,18488.0,68.5728,68.5909,68.5184,68.5909,18488.0
2022-02-04 14:00:00,75.72,75.74,75.6,75.63,13417.0,68.6,68.6181,68.4912,68.5184,13417.0
2022-02-04 14:10:00,75.64,75.75,75.63,75.66,22378.0,68.5275,68.6271,68.5184,68.5456,22378.0
2022-02-04 14:20:00,75.66,75.82,75.65,75.81,17887.0,68.5456,68.6906,68.5365,68.6815,17887.0
2022-02-04 14:30:00,75.81,75.87,75.73,75.86,22124.0,68.6815,68.7359,68.609,68.7268,22124.0
2022-02-04 14:40:00,75.9,75.92,75.78,75.81,25016.0,68.763,68.7812,68.6543,68.6815,25016.0
2022-02-04 14:50:00,75.8,75.91,75.8,75.9,22027.0,68.6724,68.7721,68.6724,68.763,22027.0
2022-02-04 15:00:00,75.91,76.01,75.88,76.01,24849.0,68.7721,68.8627,68.7449,68.8627,24849.0
2022-02-04 15:10:00,76.0,76.1,75.98,76.01,24434.0,68.8536,68.9442,68.8355,68.8627,24434.0
2022-02-04 15:20:00,76.02,76.17,76.02,76.15,33289.0,68.8718,69.0076,68.8718,68.9895,33289.0
2022-02-04 15:30:00,76.16,76.29,76.13,76.2,53245.0,68.9986,69.1164,68.9714,69.0348,53245.0
2022-02-04 15:40:00,76.2,76.2,75.93,75.99,71500.0,69.0348,69.0348,68.7902,68.8446,71500.0
2022-02-04 15:50:00,75.97,76.02,75.69,75.69,169818.0,68.8265,68.8718,68.5728,68.5728,169818.0
2022-02-07 09:30:00,75.91,76.29,75.58,75.61,111492.0,69.1341,69.4802,68.8336,68.8609,111492.0
2022-02-07 09:40:00,75.58,75.6,75.27,75.42,30052.0,68.8336,68.8518,68.5513,68.6879,30052.0
2022-02-07 09:50:00,75.38,75.62,75.31,75.57,22136.0,68.6515,68.87,68.5877,68.8245,22136.0
2022-02-07 10:00:00,75.61,75.96,75.58,75.81,28257.0,68.8609,69.1797,68.8336,69.0431,28257.0
2022-02-07 10:10:00,75.81,75.94,75.68,75.73,28134.0,69.0431,69.1615,68.9247,68.9702,28134.0
2022-02-07 10:20:00,75.74,75.94,75.72,75.86,27185.0,68.9793,69.1615,68.9611,69.0886,27185.0
2022-02-07 10:30:00,75.86,75.96,75.79,75.83,33680.0,69.0886,69.1797,69.0249,69.0613,33680.0
2022-02-07 10:40:00,75.85,75.85,75.7,75.81,25111.0,69.0795,69.0795,68.9429,69.0431,25111.0
2022-02-07 10:50:00,75.78,75.88,75.72,75.75,27077.0,69.0158,69.1068,68.9611,68.9884,27077.0
2022-02-07 11:00:00,75.74,75.76,75.64,75.66,29681.0,68.9793,68.9975,68.8882,68.9065,29681.0
2022-02-07 11:10:00,75.67,75.91,75.66,75.88,33909.0,68.9156,69.1341,68.9065,69.1068,33909.0
2022-02-07 11:20:00,75.88,76.03,75.83,75.93,29795.0,69.1068,69.2434,69.0613,69.1524,29795.0
2022-02-07 11:30:00,75.94,75.96,75.79,75.82,21842.0,69.1615,69.1797,69.0249,69.0522,21842.0
2022-02-07 11:40:00,75.81,75.96,75.8,75.9,15232.0,69.0431,69.1797,69.034,69.125,15232.0
2022-02-07 11:50:00,75.9,75.93,75.81,75.89,13531.0,69.125,69.1524,69.0431,69.1159,13531.0
2022-02-07 12:00:00,75.87,75.88,75.67,75.67,15258.0,69.0977,69.1068,68.9156,68.9156,15258.0
2022-02-07 12:10:00,75.62,75.77,75.59,75.69,26881.0,68.87,69.0066,68.8427,68.9338,26881.0
2022-02-07 12:20:00,75.68,75.79,75.64,75.65,13924.0,68.9247,69.0249,68.8882,68.8974,13924.0
2022-02-07 12:30:00,75.6,75.79,75.59,75.74,10056.0,68.8518,69.0249,68.8427,68.9793,10056.0
2022-02-07 12:40:00,75.74,75.77,75.67,75.7,27650.0,68.9793,69.0066,68.9156,68.9429,27650.0
2022-02-07 12:50:00,75.7,75.73,75.61,75.62,31363.0,68.9429,68.9702,68.8609,68.87,31363.0
2022-02-07 13:00:00,75.63,75.69,75.57,75.61,38107.0,68.8791,68.9338,68.8245,68.8609,38107.0
2022-02-07 13:10:00,75.61,75.66,75.56,75.58,36515.0,68.8609,68.9065,68.8154,68.8336,36515.0
2022-02-07 13:20:00,75.57,75.6,75.51,75.56,23503.0,68.8245,68.8518,68.7699,68.8154,23503.0
2022-02-07 13:30:00,75.56,75.89,75.56,75.83,46499.0,68.8154,69.1159,68.8154,69.0613,46499.0
2022-02-07 13:40:00,75.86,75.97,75.82,75.87,15035.0,69.0886,69.1888,69.0522,69.0977,15035.0
2022-02-07 13:50:00,75.87,75.91,75.82,75.83,17466.0,69.0977,69.1341,69.0522,69.0613,17466.0
2022-02-07 14:00:00,75.82,75.93,75.79,75.88,12006.0,69.0522,69.1524,69.0249,69.1068,12006.0
2022-02-07 14:10:00,75.88,76.08,75.87,76.06,23521.0,69.1068,69.289,69.0977,69.2708,23521.0
2022-02-07 14:20:00,76.04,76.11,75.96,76.11,17762.0,69.2525,69.3163,69.1797,69.3163,17762.0
2022-02-07 14:30:00,76.1,76.14,76.03,76.05,13366.0,69.3072,69.3436,69.2434,69.2617,13366.0
2022-02-07 14:40:00,76.06,76.13,76.05,76.08,12489.0,69.2708,69.3345,69.2617,69.289,12489.0
2022-02-07 14:50:00,76.08,76.16,76.08,76.11,14011.0,69.289,69.3618,69.289,69.3163,14011.0
2022-02-07 15:00:00,76.11,76.2,76.07,76.18,15047.0,69.3163,69.3983,69.2799,69.38,15047.0
2022-02-07 15:10:00,76.18,76.24,76.16,76.18,17671.0,69.38,69.4347,69.3618,69.38,17671.0
2022-02-07 15:20:00,76.14,76.2,76.11,76.12,19942.0,69.3436,69.3983,69.3163,69.3254,19942.0
2022-02-07 15:30:00,76.12,76.28,76.09,76.11,44217.0,69.3254,69.4711,69.2981,69.3163,44217.0
2022-02-07 15:40:00,76.11,76.13,75.92,75.95,51078.0,69.3163,69.3345,69.1433,69.1706,51078.0
2022-02-07 15:50:00,75.94,76.11,75.91,75.97,260341.0,69.1615,69.3163,69.1341,69.1888,260341.0
2022-02-08 09:30:00,76.3,76.68,76.16,76.2,115904.0,69.4893,69.8354,69.3618,69.3983,115904.0
2022-02-08 09:40:00,76.2,76.43,76.08,76.15,33319.0,69.3983,69.6077,69.289,69.3527,33319.0
2022-02-08 09:50:00,76.14,76.4,76.02,76.33,29426.0,69.3436,69.5804,69.2343,69.5167,29426.0
2022-02-08 10:00:00,76.37,76.57,75.98,76.53,23340.0,69.5531,69.7352,69.1979,69.6988,23340.0
2022-02-08 10:10:00,76.51,76.59,76.45,76.52,24336.0,69.6806,69.7534,69.6259,69.6897,24336.0
2022-02-08 10:20:00,76.54,76.82,76.54,76.78,18722.0,69.7079,69.9629,69.7079,69.9265,18722.0
2022-02-08 10:30:00,76.8,76.88,76.63,76.68,18145.0,69.9447,70.0176,69.7899,69.8354,18145.0
2022-02-08 10:40:00,76.68,76.7,76.51,76.58,21749.0,69.8354,69.8536,69.6806,69.7443,21749.0
2022-02-08 10:50:00,76.55,76.59,76.31,76.4,20462.0,69.717,69.7534,69.4984,69.5804,20462.0
2022-02-08 11:00:00,76.38,76.47,76.31,76.37,17354.0,69.5622,69.6442,69.4984,69.5531,17354.0
2022-02-08 11:10:00,76.38,76.49,76.35,76.42,19733.0,69.5622,69.6624,69.5349,69.5986,19733.0
2022-02-08 11:20:00,76.44,76.48,76.18,76.32,36856.0,69.6168,69.6533,69.38,69.5076,36856.0
2022-02-08 11:30:00,76.33,76.53,76.31,76.48,18260.0,69.5167,69.6988,69.4984,69.6533,18260.0
2022-02-08 11:40:00,76.49,76.5,76.42,76.44,14498.0,69.6624,69.6715,69.5986,69.6168,14498.0
2022-02-08 11:50:00,76.46,76.59,76.44,76.55,17893.0,69.6351,69.7534,69.6168,69.717,17893.0
2022-02-08 12:00:00,76.55,76.61,76.47,76.61,24145.0,69.717,69.7717,69.6442,69.7717,24145.0
2022-02-08 12:10:00,76.58,76.65,76.57,76.58,13016.0,69.7443,69.8081,69.7352,69.7443,13016.0
2022-02-08 12:20:00,76.59,76.71,76.59,76.67,13410.0,69.7534,69.8627,69.7534,69.8263,13410.0
2022-02-08 12:30:00,76.67,76.78,76.63,76.74,21312.0,69.8263,69.9265,69.7899,69.8901,21312.0
2022-02-08 12:40:00,76.73,76.86,76.73,76.82,13038.0,69.881,69.9993,69.881,69.9629,13038.0
2022-02-08 12:50:00,76.83,76.92,76.83,76.87,8262.0,69.972,70.054,69.972,70.0085,8262.0
2022-02-08 13:00:00,76.88,77.03,76.88,76.96,15063.0,70.0176,70.1542,70.0176,70.0904,15063.0
2022-02-08 13:10:00,76.93,77.05,76.91,77.05,22162.0,70.0631,70.1724,70.0449,70.1724,22162.0
2022-02-08 13:20:00,77.06,77.1,77.01,77.02,19131.0,70.1815,70.2179,70.136,70.1451,19131.0
2022-02-08 13:30:00,77.01,77.1,76.87,76.88,24206.0,70.136,70.2179,70.0085,70.0176,24206.0
2022-02-08 13:40:00,76.88,76.92,76.85,76.89,13872.0,70.0176,70.054,69.9902,70.0267,13872.0
2022-02-08 13:50:00,76.89,77.01,76.88,77.0,12274.0,70.0267,70.136,70.0176,70.1269,12274.0
2022-02-08 14:00:00,77.0,77.0,76.87,76.9,14143.0,70.1269,70.1269,70.0085,70.0358,14143.0
2022-02-08 14:10:00,76.91,76.91,76.84,76.85,13088.0,70.0449,70.0449,69.9811,69.9902,13088.0
2022-02-08 14:20:00,76.85,76.86,76.71,76.78,32996.0,69.9902,69.9993,69.8627,69.9265,32996.0
2022-02-08 14:30:00,76.78,76.82,76.65,76.65,18412.0,69.9265,69.9629,69.8081,69.8081,18412.0
2022-02-08 14:40:00,76.64,76.65,76.54,76.56,21648.0,69.799,69.8081,69.7079,69.7261,21648.0
2022-02-08 14:50:00,76.54,76.64,76.54,76.6,12495.0,69.7079,69.799,69.7079,69.7626,12495.0
2022-02-08 15:00:00,76.59,76.64,76.54,76.57,16513.0,69.7534,69.799,69.7079,69.7352,16513.0
2022-02-08 15:10:00,76.58,76.82,76.58,76.79,25539.0,69.7443,69.9629,69.7443,69.9356,25539.0
2022-02-08 15:20:00,76.77,76.86,76.76,76.82,45095.0,69.9174,69.9993,69.9083,69.9629,45095.0
2022-02-08 15:30:00,76.84,76.91,76.72,76.76,45648.0,69.9811,70.0449,69.8718,69.9083,45648.0
2022-02-08 15:40:00,76.77,76.85,76.61,76.67,68940.0,69.9174,69.9902,69.7717,69.8263,68940.0
2022-02-08 15:50:00,76.66,76.8,76.62,76.7,220617.0,69.8172,69.9447,69.7808,69.8536,220617.0
2022-02-09 09:30:00,77.2,77.7,77.02,77.1,92966.0,70.309,70.7644,70.1451,70.2179,92966.0
2022-02-09 09:40:00,77.12,77.82,77.11,77.78,53965.0,70.2361,70.8737,70.227,70.8372,53965.0
2022-02-09 09:50:00,77.76,77.77,77.38,77.52,42432.0,70.819,70.8281,70.4729,70.6004,42432.0
2022-02-09 10:00:00,77.51,77.67,77.4,77.48,39504.0,70.5913,70.737,70.4911,70.564,39504.0
2022-02-09 10:10:00,77.51,77.6,77.33,77.59,49140.0,70.5913,70.6733,70.4274,70.6642,49140.0
2022-02-09 10:20:00,77.57,77.57,77.18,77.31,32082.0,70.646,70.646,70.2908,70.4092,32082.0
2022-02-09 10:30:00,77.34,77.4,77.15,77.33,22369.0,70.4365,70.4911,70.2635,70.4274,22369.0
2022-02-09 10:40:00,77.34,77.43,77.26,77.42,19519.0,70.4365,70.5185,70.3636,70.5094,19519.0
2022-02-09 10:50:00,77.41,77.52,77.36,77.45,35843.0,70.5003,70.6004,70.4547,70.5367,35843.0
2022-02-09 11:00:00,77.45,77.45,77.15,77.24,22957.0,70.5367,70.5367,70.2635,70.3454,22957.0
2022-02-09 11:10:00,77.25,77.28,77.13,77.15,26878.0,70.3545,70.3819,70.2452,70.2635,26878.0
2022-02-09 11:20:00,77.15,77.2,77.11,77.15,46622.0,70.2635,70.309,70.227,70.2635,46622.0
2022-02-09 11:30:00,77.13,77.21,77.03,77.2,36026.0,70.2452,70.3181,70.1542,70.309,36026.0
2022-02-09 11:40:00,77.19,77.34,77.12,77.27,38319.0,70.2999,70.4365,70.2361,70.3728,38319.0
2022-02-09 11:50:00,77.28,77.36,77.23,77.3,47674.0,70.3819,70.4547,70.3363,70.4001,47674.0
2022-02-09 12:00:00,77.31,77.4,77.29,77.4,30766.0,70.4092,70.4911,70.391,70.4911,30766.0
2022-02-09 12:10:00,77.36,77.44,77.29,77.4,32945.0,70.4547,70.5276,70.391,70.4911,32945.0
2022-02-09 12:20:00,77.39,77.4,77.3,77.33,15781.0,70.482,70.4911,70.4001,70.4274,15781.0
2022-02-09 12:30:00,77.33,77.36,77.16,77.29,39044.0,70.4274,70.4547,70.2726,70.391,39044.0
2022-02-09 12:40:00,77.28,77.39,77.27,77.31,18132.0,70.3819,70.482,70.3728,70.4092,18132.0
2022-02-09 12:50:00,77.31,77.4,77.26,77.38,21707.0,70.4092,70.4911,70.3636,70.4729,21707.0
2022-02-09 13:00:00,77.37,77.43,77.27,77.32,20583.0,70.4638,70.5185,70.3728,70.4183,20583.0
2022-02-09 13:10:00,77.32,77.39,77.32,77.39,21112.0,70.4183,70.482,70.4183,70.482,21112.0
2022-02-09 13:20:00,77.39,77.44,77.32,77.32,31861.0,70.482,70.5276,70.4183,70.4183,31861.0
2022-02-09 13:30:00,77.32,77.45,77.32,77.45,28493.0,70.4183,70.5367,70.4183,70.5367,28493.0
2022-02-09 13:40:00,77.45,77.52,77.4,77.46,20756.0,70.5367,70.6004,70.4911,70.5458,20756.0
2022-02-09 13:50:00,77.48,77.56,77.47,77.53,19602.0,70.564,70.6369,70.5549,70.6095,19602.0
2022-02-09 14:00:00,77.53,77.56,77.48,77.54,15238.0,70.6095,70.6369,70.564,70.6187,15238.0
2022-02-09 14:10:00,77.56,77.67,77.54,77.65,19958.0,70.6369,70.737,70.6187,70.7188,19958.0
2022-02-09 14:20:00,77.66,77.66,77.55,77.56,25293.0,70.7279,70.7279,70.6278,70.6369,25293.0
2022-02-09 14:30:00,77.57,77.64,77.54,77.55,16941.0,70.646,70.7097,70.6187,70.6278,16941.0
2022-02-09 14:40:00,77.56,77.58,77.5,77.52,18756.0,70.6369,70.6551,70.5822,70.6004,18756.0
2022-02-09 14:50:00,77.51,77.54,77.43,77.46,27955.0,70.5913,70.6187,70.5185,70.5458,27955.0
2022-02-09 15:00:00,77.45,77.47,77.39,77.44,34092.0,70.5367,70.5549,70.482,70.5276,34092.0
2022-02-09 15:10:00,77.45,77.56,77.45,77.56,21875.0,70.5367,70.6369,70.5367,70.6369,21875.0
2022-02-09 15:20:00,77.56,77.56,77.43,77.5,31698.0,70.6369,70.6369,70.5185,70.5822,31698.0
2022-02-09 15:30:00,77.49,77.57,77.43,77.54,46920.0,70.5731,70.646,70.5185,70.6187,46920.0
2022-02-09 15:40:00,77.54,77.57,77.41,77.45,94228.0,70.6187,70.646,70.5003,70.5367,94228.0
2022-02-09 15:50:00,77.45,77.64,77.27,77.29,572992.0,70.5367,70.7097,70.3728,70.391,572992.0
2022-02-10 09:30:00,77.23,77.41,77.12,77.29,58144.0,70.3363,70.5003,70.2361,70.391,58144.0
2022-02-10 09:40:00,77.33,77.6,77.18,77.54,45310.0,70.4274,70.6733,70.2908,70.6187,45310.0
2022-02-10 09:50:00,77.53,77.69,77.42,77.61,21405.0,70.6095,70.7553,70.5094,70.6824,21405.0
2022-02-10 10:00:00,77.65,77.81,77.63,77.8,29331.0,70.7188,70.8646,70.7006,70.8554,29331.0
2022-02-10 10:10:00,77.77,77.81,77.68,77.74,17211.0,70.8281,70.8646,70.7462,70.8008,17211.0
2022-02-10 10:20:00,77.73,77.74,77.61,77.69,20655.0,70.7917,70.8008,70.6824,70.7553,20655.0
2022-02-10 10:30:00,77.71,78.03,77.64,78.01,44036.0,70.7735,71.0649,70.7097,71.0467,44036.0
2022-02-10 10:40:00,78.02,78.02,77.71,77.82,31132.0,71.0558,71.0558,70.7735,70.8737,31132.0
2022-02-10 10:50:00,77.82,77.83,77.42,77.58,30197.0,70.8737,70.8828,70.5094,70.6551,30197.0
2022-02-10 11:00:00,77.59,77.72,77.48,77.71,11347.0,70.6642,70.7826,70.564,70.7735,11347.0
2022-02-10 11:10:00,77.71,77.72,77.45,77.51,24960.0,70.7735,70.7826,70.5367,70.5913,24960.0
2022-02-10 11:20:00,77.5,77.65,77.5,77.65,21064.0,70.5822,70.7188,70.5822,70.7188,21064.0
2022-02-10 11:30:00,77.64,77.68,77.5,77.5,9270.0,70.7097,70.7462,70.5822,70.5822,9270.0
2022-02-10 11:40:00,77.5,77.71,77.48,77.63,32954.0,70.5822,70.7735,70.564,70.7006,32954.0
2022-02-10 11:50:00,77.6,77.7,77.54,77.55,20179.0,70.6733,70.7644,70.6187,70.6278,20179.0
2022-02-10 12:00:00,77.54,77.73,77.51,77.62,27769.0,70.6187,70.7917,70.5913,70.6915,27769.0
2022-02-10 12:10:00,77.62,77.68,77.58,77.58,20259.0,70.6915,70.7462,70.6551,70.6551,20259.0
2022-02-10 12:20:00,77.56,77.59,77.51,77.56,13676.0,70.6369,70.6642,70.5913,70.6369,13676.0
2022-02-10 12:30:00,77.56,77.61,77.5,77.58,20805.0,70.6369,70.6824,70.5822,70.6551,20805.0
2022-02-10 12:40:00,77.59,77.59,77.3,77.42,39417.0,70.6642,70.6642,70.4001,70.5094,39417.0
2022-02-10 12:50:00,77.43,77.43,77.18,77.27,21285.0,70.5185,70.5185,70.2908,70.3728,21285.0
2022-02-10 13:00:00,77.24,77.28,77.06,77.19,23346.0,70.3454,70.3819,70.1815,70.2999,23346.0
2022-02-10 13:10:00,77.22,77.27,76.93,76.96,24962.0,70.3272,70.3728,70.0631,70.0904,24962.0
2022-02-10 13:20:00,76.95,77.12,76.85,76.85,24813.0,70.0813,70.2361,69.9902,69.9902,24813.0
2022-02-10 13:30:00,76.84,76.88,76.62,76.73,31197.0,69.9811,70.0176,69.7808,69.881,31197.0
2022-02-10 13:40:00,76.76,76.87,76.69,76.71,12942.0,69.9083,70.0085,69.8445,69.8627,12942.0
2022-02-10 13:50:00,76.74,76.8,76.64,76.79,24650.0,69.8901,69.9447,69.799,69.9356,24650.0
2022-02-10 14:00:00,76.77,76.78,76.6,76.75,24603.0,69.9174,69.9265,69.7626,69.8992,24603.0
2022-02-10 14:10:00,76.76,76.82,76.62,76.63,25464.0,69.9083,69.9629,69.7808,69.7899,25464.0
2022-02-10 14:20:00,76.62,76.83,76.62,76.72,22359.0,69.7808,69.972,69.7808,69.8718,22359.0
2022-02-10 14:30:00,76.72,76.75,76.61,76.64,11996.0,69.8718,69.8992,69.7717,69.799,11996.0
2022-02-10 14:40:00,76.64,76.7,76.54,76.57,14855.0,69.799,69.8536,69.7079,69.7352,14855.0
2022-02-10 14:50:00,76.58,76.58,76.4,76.45,17282.0,69.7443,69.7443,69.5804,69.6259,17282.0
2022-02-10 15:00:00,76.46,76.57,76.38,76.54,19507.0,69.6351,69.7352,69.5622,69.7079,19507.0
2022-02-10 15:10:00,76.56,76.63,76.42,76.43,19945.0,69.7261,69.7899,69.5986,69.6077,19945.0
2022-02-10 15:20:00,76.45,76.52,76.33,76.44,23224.0,69.6259,69.6897,69.5167,69.6168,23224.0
2022-02-10 15:30:00,76.4,76.46,76.31,76.34,55966.0,69.5804,69.6351,69.4984,69.5258,55966.0
2022-02-10 15:40:00,76.34,76.39,76.13,76.18,100298.0,69.5258,69.5713,69.3345,69.38,100298.0
2022-02-10 15:50:00,76.18,76.5,76.09,76.43,173066.0,69.38,69.6715,69.2981,69.6077,173066.0
2022-02-11 09:30:00,76.42,76.52,75.97,76.5,90817.0,69.5986,69.6897,69.1888,69.6715,90817.0
2022-02-11 09:40:00,76.53,76.79,76.34,76.7,27569.0,69.6988,69.9356,69.5258,69.8536,27569.0
2022-02-11 09:50:00,76.65,77.02,76.64,76.77,25436.0,69.8081,70.1451,69.799,69.9174,25436.0
2022-02-11 10:00:00,76.71,77.07,76.71,76.95,29978.0,69.8627,70.1906,69.8627,70.0813,29978.0
2022-02-11 10:10:00,76.97,77.04,76.79,77.01,21879.0,70.0995,70.1633,69.9356,70.136,21879.0
2022-02-11 10:20:00,77.01,77.25,76.98,77.14,37783.0,70.136,70.3545,70.1086,70.2544,37783.0
2022-02-11 10:30:00,77.15,77.21,77.03,77.09,24283.0,70.2635,70.3181,70.1542,70.2088,24283.0
2022-02-11 10:40:00,77.11,77.17,77.02,77.15,26234.0,70.227,70.2817,70.1451,70.2635,26234.0
2022-02-11 10:50:00,77.13,77.22,77.02,77.22,22815.0,70.2452,70.3272,70.1451,70.3272,22815.0
2022-02-11 11:00:00,77.21,77.4,77.2,77.2,20051.0,70.3181,70.4911,70.309,70.309,20051.0
2022-02-11 11:10:00,77.19,77.3,77.11,77.17,31570.0,70.2999,70.4001,70.227,70.2817,31570.0
2022-02-11 11:20:00,77.19,77.27,77.05,77.07,30738.0,70.2999,70.3728,70.1724,70.1906,30738.0
2022-02-11 11:30:00,77.07,77.12,76.93,76.96,20042.0,70.1906,70.2361,70.0631,70.0904,20042.0
2022-02-11 11:40:00,76.97,77.0,76.87,76.9,20113.0,70.0995,70.1269,70.0085,70.0358,20113.0
2022-02-11 11:50:00,76.89,77.09,76.88,77.06,18771.0,70.0267,70.2088,70.0176,70.1815,18771.0
2022-02-11 12:00:00,77.05,77.07,77.0,77.03,15195.0,70.1724,70.1906,70.1269,70.1542,15195.0
2022-02-11 12:10:00,77.05,77.06,76.92,76.92,15173.0,70.1724,70.1815,70.054,70.054,15173.0
2022-02-11 12:20:00,76.94,77.04,76.91,77.03,12037.0,70.0722,70.1633,70.0449,70.1542,12037.0
2022-02-11 12:30:00,77.03,77.07,76.95,76.95,10264.0,70.1542,70.1906,70.0813,70.0813,10264.0
2022-02-11 12:40:00,76.95,77.0,76.87,76.89,12519.0,70.0813,70.1269,70.0085,70.0267,12519.0
2022-02-11 12:50:00,76.86,76.91,76.8,76.9,8064.0,69.9993,70.0449,69.9447,70.0358,8064.0
2022-02-11 13:00:00,76.92,77.03,76.9,77.01,14886.0,70.054,70.1542,70.0358,70.136,14886.0
2022-02-11 13:10:00,77.0,77.0,76.82,76.86,9456.0,70.1269,70.1269,69.9629,69.9993,9456.0
2022-02-11 13:20:00,76.87,76.91,76.76,76.76,12782.0,70.0085,70.0449,69.9083,69.9083,12782.0
2022-02-11 13:30:00,76.75,76.77,76.41,76.41,39616.0,69.8992,69.9174,69.5895,69.5895,39616.0
2022-02-11 13:40:00,76.41,76.44,76.04,76.16,59215.0,69.5895,69.6168,69.2525,69.3618,59215.0
2022-02-11 13:50:00,76.2,76.3,76.02,76.19,29333.0,69.3983,69.4893,69.2343,69.3892,29333.0
2022-02-11 14:00:00,76.16,76.28,75.84,76.14,65066.0,69.3618,69.4711,69.0704,69.3436,65066.0
2022-02-11 14:10:00,76.17,76.55,76.13,76.48,34970.0,69.3709,69.717,69.3345,69.6533,34970.0
2022-02-11 14:20:00,76.47,76.56,76.23,76.25,33107.0,69.6442,69.7261,69.4256,69.4438,33107.0
2022-02-11 14:30:00,76.25,76.56,76.22,76.42,49820.0,69.4438,69.7261,69.4165,69.5986,49820.0
2022-02-11 14:40:00,76.44,76.44,76.11,76.18,35685.0,69.6168,69.6168,69.3163,69.38,35685.0
2022-02-11 14:50:00,76.18,76.35,76.09,76.3,36255.0,69.38,69.5349,69.2981,69.4893,36255.0
2022-02-11 15:00:00,76.31,76.46,76.24,76.26,43948.0,69.4984,69.6351,69.4347,69.4529,43948.0
2022-02-11 15:10:00,76.27,76.45,76.17,76.22,47950.0,69.462,69.6259,69.3709,69.4165,47950.0
2022-02-11 15:20:00,76.23,76.36,76.13,76.36,43419.0,69.4256,69.544,69.3345,69.544,43419.0
2022-02-11 15:30:00,76.36,76.36,76.13,76.23,54446.0,69.544,69.544,69.3345,69.4256,54446.0
2022-02-11 15:40:00,76.25,76.5,76.08,76.48,75419.0,69.4438,69.6715,69.289,69.6533,75419.0
2022-02-11 15:50:00,76.52,76.58,76.38,76.47,268398.0,69.6897,69.7443,69.5622,69.6442,268398.0
2022-02-14 09:30:00,76.41,76.75,76.18,76.25,159120.0,69.5895,69.8992,69.38,69.4438,159120.0
2022-02-14 09:40:00,76.25,76.43,75.65,75.83,54026.0,69.4438,69.6077,68.8974,69.0613,54026.0
2022-02-14 09:50:00,75.82,75.96,75.75,75.87,78227.0,69.0522,69.1797,68.9884,69.0977,78227.0
2022-02-14 10:00:00,75.87,75.87,75.47,75.68,45879.0,69.0977,69.0977,68.7334,68.9247,45879.0
2022-02-14 10:10:00,75.67,75.82,75.26,75.42,23326.0,68.9156,69.0522,68.5422,68.6879,23326.0
2022-02-14 10:20:00,75.43,75.59,75.37,75.46,27370.0,68.697,68.8427,68.6423,68.7243,27370.0
2022-02-14 10:30:00,75.48,75.51,75.29,75.32,31031.0,68.7425,68.7699,68.5695,68.5968,31031.0
2022-02-14 10:40:00,75.34,75.37,74.97,75.02,31738.0,68.615,68.6423,68.2781,68.3236,31738.0
2022-02-14 10:50:00,75.01,75.04,74.8,74.9,36608.0,68.3145,68.3418,68.1232,68.2143,36608.0
2022-02-14 11:00:00,74.87,74.95,74.8,74.93,66514.0,68.187,68.2598,68.1232,68.2416,66514.0
2022-02-14 11:10:00,74.93,74.94,74.78,74.9,25165.0,68.2416,68.2507,68.105,68.2143,25165.0
2022-02-14 11:20:00,74.9,75.09,74.9,75.02,34021.0,68.2143,68.3873,68.2143,68.3236,34021.0
2022-02-14 11:30:00,75.02,75.21,75.0,75.11,31704.0,68.3236,68.4966,68.3054,68.4056,31704.0
2022-02-14 11:40:00,75.11,75.39,75.11,75.39,13976.0,68.4056,68.6606,68.4056,68.6606,13976.0
2022-02-14 11:50:00,75.42,75.51,75.3,75.51,17649.0,68.6879,68.7699,68.5786,68.7699,17649.0
2022-02-14 12:00:00,75.5,75.5,75.32,75.32,21078.0,68.7607,68.7607,68.5968,68.5968,21078.0
2022-02-14 12:10:00,75.33,75.36,75.26,75.34,13827.0,68.6059,68.6332,68.5422,68.615,13827.0
2022-02-14 12:20:00,75.36,75.55,75.36,75.55,12742.0,68.6332,68.8063,68.6332,68.8063,12742.0
2022-02-14 12:30:00,75.55,75.65,75.53,75.64,17739.0,68.8063,68.8974,68.7881,68.8882,17739.0
2022-02-14 12:40:00,75.66,75.85,75.66,75.83,10810.0,68.9065,69.0795,68.9065,69.0613,10810.0
2022-02-14 12:50:00,75.83,75.87,75.78,75.83,11416.0,69.0613,69.0977,69.0158,69.0613,11416.0
2022-02-14 13:00:00,75.84,75.98,75.81,75.92,26974.0,69.0704,69.1979,69.0431,69.1433,26974.0
2022-02-14 13:10:00,75.93,75.93,75.83,75.86,9909.0,69.1524,69.1524,69.0613,69.0886,9909.0
2022-02-14 13:20:00,75.86,75.87,75.77,75.85,14031.0,69.0886,69.0977,69.0066,69.0795,14031.0
2022-02-14 13:30:00,75.87,75.87,75.7,75.82,18617.0,69.0977,69.0977,68.9429,69.0522,18617.0
2022-02-14 13:40:00,75.82,75.83,75.66,75.7,16736.0,69.0522,69.0613,68.9065,68.9429,16736.0
2022-02-14 13:50:00,75.7,75.7,75.45,75.53,34928.0,68.9429,68.9429,68.7152,68.7881,34928.0
2022-02-14 14:00:00,75.5,75.67,75.47,75.62,27430.0,68.7607,68.9156,68.7334,68.87,27430.0
2022-02-14 14:10:00,75.61,75.72,75.56,75.56,27865.0,68.8609,68.9611,68.8154,68.8154,27865.0
2022-02-14 14:20:00,75.54,75.85,75.51,75.69,38067.0,68.7972,69.0795,68.7699,68.9338,38067.0
2022-02-14 14:30:00,75.67,75.9,75.64,75.83,35195.0,68.9156,69.125,68.8882,69.0613,35195.0
2022-02-14 14:40:00,75.83,75.93,75.68,75.75,19763.0,69.0613,69.1524,68.9247,68.9884,19763.0
2022-02-14 14:50:00,75.74,75.96,75.73,75.82,25595.0,68.9793,69.1797,68.9702,69.0522,25595.0
2022-02-14 15:00:00,75.82,75.91,75.7,75.9,22763.0,69.0522,69.1341,68.9429,69.125,22763.0
2022-02-14 15:10:00,75.88,75.91,75.76,75.76,30370.0,69.1068,69.1341,68.9975,68.9975,30370.0
2022-02-14 15:20:00,75.76,75.97,75.73,75.83,44628.0,68.9975,69.1888,68.9702,69.0613,44628.0
2022-02-14 15:30:00,75.83,76.08,75.79,75.92,134375.0,69.0613,69.289,69.0249,69.1433,134375.0
2022-02-14 15:40:00,75.92,76.26,75.92,76.18,78746.0,69.1433,69.4529,69.1433,69.38,78746.0
2022-02-14 15:50:00,76.2,76.31,76.02,76.12,239413.0,69.3983,69.4984,69.2343,69.3254,239413.0
2022-02-15 09:30:00,76.15,76.87,76.03,76.77,76124.0,69.3527,70.0085,69.2434,69.9174,76124.0
2022-02-15 09:40:00,76.79,77.19,76.76,77.14,50305.0,69.9356,70.2999,69.9083,70.2544,50305.0
2022-02-15 09:50:00,77.13,77.18,76.64,76.71,38890.0,70.2452,70.2908,69.799,69.8627,38890.0
2022-02-15 10:00:00,76.69,77.0,76.68,77.0,51879.0,69.8445,70.1269,69.8354,70.1269,51879.0
2022-02-15 10:10:00,77.0,77.14,76.87,77.09,22099.0,70.1269,70.2544,70.0085,70.2088,22099.0
2022-02-15 10:20:00,77.08,77.12,76.87,77.05,17424.0,70.1997,70.2361,70.0085,70.1724,17424.0
2022-02-15 10:30:00,77.07,77.14,77.0,77.09,18520.0,70.1906,70.2544,70.1269,70.2088,18520.0
2022-02-15 10:40:00,77.08,77.11,76.97,76.98,29635.0,70.1997,70.227,70.0995,70.1086,29635.0
2022-02-15 10:50:00,77.0,77.02,76.89,77.0,14846.0,70.1269,70.1451,70.0267,70.1269,14846.0
2022-02-15 11:00:00,77.01,77.16,76.97,77.04,15959.0,70.136,70.2726,70.0995,70.1633,15959.0
2022-02-15 11:10:00,77.03,77.08,76.94,76.95,11245.0,70.1542,70.1997,70.0722,70.0813,11245.0
2022-02-15 11:20:00,76.94,76.98,76.82,76.9,19361.0,70.0722,70.1086,69.9629,70.0358,19361.0
2022-02-15 11:30:00,76.91,77.06,76.86,77.02,16335.0,70.0449,70.1815,69.9993,70.1451,16335.0
2022-02-15 11:40:00,77.02,77.07,76.87,76.92,13772.0,70.1451,70.1906,70.0085,70.054,13772.0
2022-02-15 11:50:00,76.94,77.0,76.88,77.0,13343.0,70.0722,70.1269,70.0176,70.1269,13343.0
2022-02-15 12:00:00,77.0,77.07,77.0,77.04,12730.0,70.1269,70.1906,70.1269,70.1633,12730.0
2022-02-15 12:10:00,77.07,77.08,76.97,77.06,16081.0,70.1906,70.1997,70.0995,70.1815,16081.0
2022-02-15 12:20:00,77.05,77.16,77.05,77.13,22011.0,70.1724,70.2726,70.1724,70.2452,22011.0
2022-02-15 12:30:00,77.12,77.19,77.07,77.11,12335.0,70.2361,70.2999,70.1906,70.227,12335.0
2022-02-15 12:40:00,77.11,77.12,76.96,76.99,21172.0,70.227,70.2361,70.0904,70.1177,21172.0
2022-02-15 12:50:00,76.96,77.0,76.9,76.92,23704.0,70.0904,70.1269,70.0358,70.054,23704.0
2022-02-15 13:00:00,76.94,76.95,76.84,76.88,11066.0,70.0722,70.0813,69.9811,70.0176,11066.0
2022-02-15 13:10:00,76.87,76.88,76.82,76.87,13406.0,70.0085,70.0176,69.9629,70.0085,13406.0
2022-02-15 13:20:00,76.88,76.99,76.87,76.99,11074.0,70.0176,70.1177,70.0085,70.1177,11074.0
2022-02-15 13:30:00,76.99,77.02,76.9,76.96,14406.0,70.1177,70.1451,70.0358,70.0904,14406.0
2022-02-15 13:40:00,76.96,77.02,76.93,77.0,12616.0,70.0904,70.1451,70.0631,70.1269,12616.0
2022-02-15 13:50:00,76.99,77.01,76.9,76.92,12103.0,70.1177,70.136,70.0358,70.054,12103.0
2022-02-15 14:00:00,76.91,76.91,76.78,76.79,17388.0,70.0449,70.0449,69.9265,69.9356,17388.0
2022-02-15 14:10:00,76.8,76.91,76.79,76.9,35378.0,69.9447,70.0449,69.9356,70.0358,35378.0
2022-02-15 14:20:00,76.9,77.01,76.88,77.0,17217.0,70.0358,70.136,70.0176,70.1269,17217.0
2022-02-15 14:30:00,77.01,77.04,76.95,76.96,16650.0,70.136,70.1633,70.0813,70.0904,16650.0
2022-02-15 14:40:00,76.97,76.98,76.82,76.85,21601.0,70.0995,70.1086,69.9629,69.9902,21601.0
2022-02-15 14:50:00,76.85,76.92,76.83,76.84,15775.0,69.9902,70.054,69.972,69.9811,15775.0
2022-02-15 15:00:00,76.85,76.88,76.75,76.75,27971.0,69.9902,70.0176,69.8992,69.8992,27971.0
2022-02-15 15:10:00,76.76,76.79,76.7,76.78,30077.0,69.9083,69.9356,69.8536,69.9265,30077.0
2022-02-15 15:20:00,76.78,76.78,76.7,76.73,26620.0,69.9265,69.9265,69.8536,69.881,26620.0
2022-02-15 15:30:00,76.72,76.78,76.41,76.42,64552.0,69.8718,69.9265,69.5895,69.5986,64552.0
2022-02-15 15:40:00,76.42,76.6,76.37,76.59,69671.0,69.5986,69.7626,69.5531,69.7534,69671.0
2022-02-15 15:50:00,76.61,76.84,76.61,76.79,234217.0,69.7717,69.9811,69.7717,69.9356,234217.0
2022-02-16 09:30:00,76.73,77.13,76.67,77.1,66324.0,69.881,70.2452,69.8263,70.2179,66324.0
2022-02-16 09:40:00,77.09,77.71,77.08,77.36,75925.0,70.2088,70.7735,70.1997,70.4547,75925.0
2022-02-16 09:50:00,77.36,77.36,76.85,76.94,27486.0,70.4547,70.4547,69.9902,70.0722,27486.0
2022-02-16 10:00:00,76.93,77.02,76.63,76.63,40324.0,70.0631,70.1451,69.7899,69.7899,40324.0
2022-02-16 10:10:00,76.67,76.88,76.66,76.81,25682.0,69.8263,70.0176,69.8172,69.9538,25682.0
2022-02-16 10:20:00,76.81,76.87,76.74,76.78,27264.0,69.9538,70.0085,69.8901,69.9265,27264.0
2022-02-16 10:30:00,76.79,76.89,76.75,76.81,21468.0,69.9356,70.0267,69.8992,69.9538,21468.0
2022-02-16 10:40:00,76.8,76.82,76.71,76.71,34669.0,69.9447,69.9629,69.8627,69.8627,34669.0
2022-02-16 10:50:00,76.74,76.86,76.63,76.86,24730.0,69.8901,69.9993,69.7899,69.9993,24730.0
2022-02-16 11:00:00,76.86,76.93,76.78,76.81,22463.0,69.9993,70.0631,69.9265,69.9538,22463.0
2022-02-16 11:10:00,76.77,76.95,76.75,76.8,13643.0,69.9174,70.0813,69.8992,69.9447,13643.0
2022-02-16 11:20:00,76.78,77.02,76.73,77.01,16047.0,69.9265,70.1451,69.881,70.136,16047.0
2022-02-16 11:30:00,77.01,77.17,77.0,77.12,34674.0,70.136,70.2817,70.1269,70.2361,34674.0
2022-02-16 11:40:00,77.1,77.14,77.03,77.04,21307.0,70.2179,70.2544,70.1542,70.1633,21307.0
2022-02-16 11:50:00,77.03,77.12,77.01,77.02,31737.0,70.1542,70.2361,70.136,70.1451,31737.0
2022-02-16 12:00:00,77.02,77.16,77.0,77.1,36690.0,70.1451,70.2726,70.1269,70.2179,36690.0
2022-02-16 12:10:00,77.1,77.11,76.93,76.93,21278.0,70.2179,70.227,70.0631,70.0631,21278.0
2022-02-16 12:20:00,76.94,77.0,76.84,76.84,14465.0,70.0722,70.1269,69.9811,69.9811,14465.0
2022-02-16 12:30:00,76.85,76.87,76.75,76.83,14230.0,69.9902,70.0085,69.8992,69.972,14230.0
2022-02-16 12:40:00,76.84,76.84,76.71,76.71,10804.0,69.9811,69.9811,69.8627,69.8627,10804.0
2022-02-16 12:50:00,76.72,76.81,76.72,76.75,13647.0,69.8718,69.9538,69.8718,69.8992,13647.0
2022-02-16 13:00:00,76.75,76.81,76.66,76.67,26106.0,69.8992,69.9538,69.8172,69.8263,26106.0
2022-02-16 13:10:00,76.65,76.67,76.57,76.61,18220.0,69.8081,69.8263,69.7352,69.7717,18220.0
2022-02-16 13:20:00,76.61,76.64,76.56,76.62,21434.0,69.7717,69.799,69.7261,69.7808,21434.0
2022-02-16 13:30:00,76.64,76.7,76.61,76.63,13679.0,69.799,69.8536,69.7717,69.7899,13679.0
2022-02-16 13:40:00,76.62,76.62,76.45,76.49,23249.0,69.7808,69.7808,69.6259,69.6624,23249.0
2022-02-16 13:50:00,76.46,76.61,76.46,76.6,12222.0,69.6351,69.7717,69.6351,69.7626,12222.0
2022-02-16 14:00:00,76.57,76.78,76.5,76.67,23239.0,69.7352,69.9265,69.6715,69.8263,23239.0
2022-02-16 14:10:00,76.65,76.81,76.53,76.78,23081.0,69.8081,69.9538,69.6988,69.9265,23081.0
2022-02-16 14:20:00,76.77,76.98,76.77,76.92,19518.0,69.9174,70.1086,69.9174,70.054,19518.0
2022-02-16 14:30:00,76.93,77.05,76.92,77.02,15669.0,70.0631,70.1724,70.054,70.1451,15669.0
2022-02-16 14:40:00,77.01,77.01,76.88,76.94,13413.0,70.136,70.136,70.0176,70.0722,13413.0
2022-02-16 14:50:00,76.95,77.09,76.93,77.09,15396.0,70.0813,70.2088,70.0631,70.2088,15396.0
2022-02-16 15:00:00,77.1,77.11,76.98,77.03,18184.0,70.2179,70.227,70.1086,70.1542,18184.0
2022-02-16 15:10:00,77.06,77.06,76.88,76.88,39781.0,70.1815,70.1815,70.0176,70.0176,39781.0
2022-02-16 15:20:00,76.89,77.12,76.88,77.02,52190.0,70.0267,70.2361,70.0176,70.1451,52190.0
2022-02-16 15:30:00,77.01,77.06,76.95,77.05,35652.0,70.136,70.1815,70.0813,70.1724,35652.0
2022-02-16 15:40:00,77.05,77.13,77.03,77.1,34188.0,70.1724,70.2452,70.1542,70.2179,34188.0
2022-02-16 15:50:00,77.11,77.19,76.84,76.91,215477.0,70.227,70.2999,69.9811,70.0449,215477.0
2022-02-17 09:30:00,76.07,76.53,75.68,75.93,82590.0,69.2799,69.6988,68.9247,69.1524,82590.0
2022-02-17 09:40:00,76.01,76.28,75.79,76.25,23546.0,69.2252,69.4711,69.0249,69.4438,23546.0
2022-02-17 09:50:00,76.28,76.36,75.83,75.87,39003.0,69.4711,69.544,69.0613,69.0977,39003.0
2022-02-17 10:00:00,75.85,75.87,75.65,75.71,27169.0,69.0795,69.0977,68.8974,68.952,27169.0
2022-02-17 10:10:00,75.72,76.03,75.72,76.01,15027.0,68.9611,69.2434,68.9611,69.2252,15027.0
2022-02-17 10:20:00,76.02,76.03,75.84,75.91,19212.0,69.2343,69.2434,69.0704,69.1341,19212.0
2022-02-17 10:30:00,75.9,76.01,75.83,75.96,16552.0,69.125,69.2252,69.0613,69.1797,16552.0
2022-02-17 10:40:00,75.96,76.14,75.94,76.09,24917.0,69.1797,69.3436,69.1615,69.2981,24917.0
2022-02-17 10:50:00,76.09,76.3,76.08,76.12,32712.0,69.2981,69.4893,69.289,69.3254,32712.0
2022-02-17 11:00:00,76.1,76.32,76.1,76.31,21914.0,69.3072,69.5076,69.3072,69.4984,21914.0
2022-02-17 11:10:00,76.29,76.36,76.24,76.34,22662.0,69.4802,69.544,69.4347,69.5258,22662.0
2022-02-17 11:20:00,76.36,76.38,76.22,76.35,28375.0,69.544,69.5622,69.4165,69.5349,28375.0
2022-02-17 11:30:00,76.35,76.39,76.23,76.33,15097.0,69.5349,69.5713,69.4256,69.5167,15097.0
2022-02-17 11:40:00,76.34,76.52,76.33,76.49,16737.0,69.5258,69.6897,69.5167,69.6624,16737.0
2022-02-17 11:50:00,76.47,76.55,76.46,76.49,14346.0,69.6442,69.717,69.6351,69.6624,14346.0
2022-02-17 12:00:00,76.49,76.66,76.41,76.61,15248.0,69.6624,69.8172,69.5895,69.7717,15248.0
2022-02-17 12:10:00,76.61,76.79,76.6,76.79,15837.0,69.7717,69.9356,69.7626,69.9356,15837.0
2022-02-17 12:20:00,76.79,76.81,76.68,76.72,16888.0,69.9356,69.9538,69.8354,69.8718,16888.0
2022-02-17 12:30:00,76.72,76.72,76.59,76.66,11914.0,69.8718,69.8718,69.7534,69.8172,11914.0
2022-02-17 12:40:00,76.66,76.79,76.62,76.66,35844.0,69.8172,69.9356,69.7808,69.8172,35844.0
2022-02-17 12:50:00,76.65,76.68,76.55,76.57,14399.0,69.8081,69.8354,69.717,69.7352,14399.0
2022-02-17 13:00:00,76.58,76.74,76.58,76.74,19534.0,69.7443,69.8901,69.7443,69.8901,19534.0
2022-02-17 13:10:00,76.75,76.87,76.73,76.82,18641.0,69.8992,70.0085,69.881,69.9629,18641.0
2022-02-17 13:20:00,76.81,76.81,76.7,76.7,18361.0,69.9538,69.9538,69.8536,69.8536,18361.0
2022-02-17 13:30:00,76.7,76.72,76.64,76.71,20208.0,69.8536,69.8718,69.799,69.8627,20208.0
2022-02-17 13:40:00,76.7,76.71,76.56,76.61,14494.0,69.8536,69.8627,69.7261,69.7717,14494.0
2022-02-17 13:50:00,76.6,76.83,76.6,76.73,25571.0,69.7626,69.972,69.7626,69.881,25571.0
2022-02-17 14:00:00,76.74,76.77,76.63,76.75,32732.0,69.8901,69.9174,69.7899,69.8992,32732.0
2022-02-17 14:10:00,76.75,76.77,76.63,76.66,21279.0,69.8992,69.9174,69.7899,69.8172,21279.0
2022-02-17 14:20:00,76.66,76.69,76.54,76.56,23843.0,69.8172,69.8445,69.7079,69.7261,23843.0
2022-02-17 14:30:00,76.56,76.58,76.47,76.53,19736.0,69.7261,69.7443,69.6442,69.6988,19736.0
2022-02-17 14:40:00,76.52,76.62,76.49,76.61,18978.0,69.6897,69.7808,69.6624,69.7717,18978.0
2022-02-17 14:50:00,76.6,76.66,76.52,76.62,26605.0,69.7626,69.8172,69.6897,69.7808,26605.0
2022-02-17 15:00:00,76.63,76.73,76.56,76.56,37848.0,69.7899,69.881,69.7261,69.7261,37848.0
2022-02-17 15:10:00,76.56,76.57,76.47,76.54,48649.0,69.7261,69.7352,69.6442,69.7079,48649.0
2022-02-17 15:20:00,76.56,76.72,76.56,76.68,43954.0,69.7261,69.8718,69.7261,69.8354,43954.0
2022-02-17 15:30:00,76.72,76.76,76.62,76.72,53550.0,69.8718,69.9083,69.7808,69.8718,53550.0
2022-02-17 15:40:00,76.74,76.78,76.66,76.67,57167.0,69.8901,69.9265,69.8172,69.8263,57167.0
2022-02-17 15:50:00,76.69,76.75,76.54,76.64,134108.0,69.8445,69.8992,69.7079,69.799,134108.0
2022-02-18 09:30:00,76.5,77.03,76.5,76.92,119701.0,69.6715,70.1542,69.6715,70.054,119701.0
2022-02-18 09:40:00,76.92,77.08,76.52,77.01,44753.0,70.054,70.1997,69.6897,70.136,44753.0
2022-02-18 09:50:00,76.96,77.06,76.72,77.01,35435.0,70.0904,70.1815,69.8718,70.136,35435.0
2022-02-18 10:00:00,77.0,77.07,76.88,77.03,36143.0,70.1269,70.1906,70.0176,70.1542,36143.0
2022-02-18 10:10:00,77.04,77.19,76.91,77.14,35388.0,70.1633,70.2999,70.0449,70.2544,35388.0
2022-02-18 10:20:00,77.15,77.16,76.9,76.9,22444.0,70.2635,70.2726,70.0358,70.0358,22444.0
2022-02-18 10:30:00,76.92,76.97,76.77,76.87,33166.0,70.054,70.0995,69.9174,70.0085,33166.0
2022-02-18 10:40:00,76.86,76.92,76.77,76.84,31782.0,69.9993,70.054,69.9174,69.9811,31782.0
2022-02-18 10:50:00,76.86,76.97,76.79,76.8,27065.0,69.9993,70.0995,69.9356,69.9447,27065.0
2022-02-18 11:00:00,76.81,76.85,76.58,76.63,65105.0,69.9538,69.9902,69.7443,69.7899,65105.0
2022-02-18 11:10:00,76.64,76.91,76.63,76.87,30460.0,69.799,70.0449,69.7899,70.0085,30460.0
2022-02-18 11:20:00,76.87,76.95,76.87,76.88,25023.0,70.0085,70.0813,70.0085,70.0176,25023.0
2022-02-18 11:30:00,76.9,76.91,76.71,76.72,38297.0,70.0358,70.0449,69.8627,69.8718,38297.0
2022-02-18 11:40:00,76.72,76.72,76.54,76.57,23233.0,69.8718,69.8718,69.7079,69.7352,23233.0
2022-02-18 11:50:00,76.57,76.57,76.19,76.23,40101.0,69.7352,69.7352,69.3892,69.4256,40101.0
2022-02-18 12:00:00,76.23,76.25,76.08,76.16,31701.0,69.4256,69.4438,69.289,69.3618,31701.0
2022-02-18 12:10:00,76.18,76.34,76.17,76.26,23537.0,69.38,69.5258,69.3709,69.4529,23537.0
2022-02-18 12:20:00,76.27,76.28,76.15,76.27,26917.0,69.462,69.4711,69.3527,69.462,26917.0
2022-02-18 12:30:00,76.26,76.31,76.1,76.17,27666.0,69.4529,69.4984,69.3072,69.3709,27666.0
2022-02-18 12:40:00,76.17,76.29,76.14,76.21,17727.0,69.3709,69.4802,69.3436,69.4074,17727.0
2022-02-18 12:50:00,76.2,76.24,76.03,76.06,24154.0,69.3983,69.4347,69.2434,69.2708,24154.0
2022-02-18 13:00:00,76.06,76.14,75.99,76.12,17014.0,69.2708,69.3436,69.207,69.3254,17014.0
2022-02-18 13:10:00,76.14,76.21,76.06,76.08,21344.0,69.3436,69.4074,69.2708,69.289,21344.0
2022-02-18 13:20:00,76.09,76.25,76.01,76.18,27899.0,69.2981,69.4438,69.2252,69.38,27899.0
2022-02-18 13:30:00,76.17,76.23,76.13,76.2,23606.0,69.3709,69.4256,69.3345,69.3983,23606.0
2022-02-18 13:40:00,76.22,76.3,76.12,76.3,15111.0,69.4165,69.4893,69.3254,69.4893,15111.0
2022-02-18 13:50:00,76.29,76.39,76.26,76.36,21177.0,69.4802,69.5713,69.4529,69.544,21177.0
2022-02-18 14:00:00,76.34,76.4,76.3,76.36,23072.0,69.5258,69.5804,69.4893,69.544,23072.0
2022-02-18 14:10:00,76.34,76.54,76.34,76.53,20602.0,69.5258,69.7079,69.5258,69.6988,20602.0
2022-02-18 14:20:00,76.53,76.65,76.51,76.64,33897.0,69.6988,69.8081,69.6806,69.799,33897.0
2022-02-18 14:30:00,76.63,76.65,76.45,76.48,20753.0,69.7899,69.8081,69.6259,69.6533,20753.0
2022-02-18 14:40:00,76.48,76.6,76.38,76.38,37828.0,69.6533,69.7626,69.5622,69.5622,37828.0
2022-02-18 14:50:00,76.36,76.64,76.33,76.58,43460.0,69.544,69.799,69.5167,69.7443,43460.0
2022-02-18 15:00:00,76.6,76.66,76.4,76.43,29429.0,69.7626,69.8172,69.5804,69.6077,29429.0
2022-02-18 15:10:00,76.44,76.55,76.37,76.46,32036.0,69.6168,69.717,69.5531,69.6351,32036.0
2022-02-18 15:20:00,76.45,76.48,76.31,76.31,29434.0,69.6259,69.6533,69.4984,69.4984,29434.0
2022-02-18 15:30:00,76.32,76.35,76.18,76.26,56616.0,69.5076,69.5349,69.38,69.4529,56616.0
2022-02-18 15:40:00,76.27,76.57,76.26,76.49,69251.0,69.462,69.7352,69.4529,69.6624,69251.0
2022-02-18 15:50:00,76.46,76.47,76.31,76.39,178199.0,69.6351,69.6442,69.4984,69.5713,178199.0
2022-02-22 09:30:00,76.51,76.8,76.08,76.23,146309.0,69.6806,69.9447,69.289,69.4256,146309.0
2022-02-22 09:40:00,76.2,76.71,76.17,76.71,101295.0,69.3983,69.8627,69.3709,69.8627,101295.0
2022-02-22 09:50:00,76.69,77.15,76.62,77.11,40982.0,69.8445,70.2635,69.7808,70.227,40982.0
2022-02-22 10:00:00,77.1,77.17,76.84,76.84,30235.0,70.2179,70.2817,69.9811,69.9811,30235.0
2022-02-22 10:10:00,76.82,76.99,76.67,76.92,24752.0,69.9629,70.1177,69.8263,70.054,24752.0
2022-02-22 10:20:00,76.86,77.1,76.78,77.05,53125.0,69.9993,70.2179,69.9265,70.1724,53125.0
2022-02-22 10:30:00,77.04,77.27,76.98,77.0,30100.0,70.1633,70.3728,70.1086,70.1269,30100.0
2022-02-22 10:40:00,77.0,77.01,76.83,76.88,22338.0,70.1269,70.136,69.972,70.0176,22338.0
2022-02-22 10:50:00,76.83,76.9,76.72,76.83,44796.0,69.972,70.0358,69.8718,69.972,44796.0
2022-02-22 11:00:00,76.81,76.99,76.8,76.87,21937.0,69.9538,70.1177,69.9447,70.0085,21937.0
2022-02-22 11:10:00,76.87,76.96,76.79,76.86,24739.0,70.0085,70.0904,69.9356,69.9993,24739.0
2022-02-22 11:20:00,76.84,77.0,76.8,76.91,23862.0,69.9811,70.1269,69.9447,70.0449,23862.0
2022-02-22 11:30:00,76.91,77.07,76.89,76.99,37189.0,70.0449,70.1906,70.0267,70.1177,37189.0
2022-02-22 11:40:00,77.04,77.21,77.02,77.13,18101.0,70.1633,70.3181,70.1451,70.2452,18101.0
2022-02-22 11:50:00,77.14,77.19,77.02,77.14,18005.0,70.2544,70.2999,70.1451,70.2544,18005.0
2022-02-22 12:00:00,77.13,77.28,77.09,77.28,38794.0,70.2452,70.3819,70.2088,70.3819,38794.0
2022-02-22 12:10:00,77.26,77.28,77.14,77.2,35870.0,70.3636,70.3819,70.2544,70.309,35870.0
2022-02-22 12:20:00,77.17,77.21,76.93,76.98,27659.0,70.2817,70.3181,70.0631,70.1086,27659.0
2022-02-22 12:30:00,76.98,76.98,76.81,76.81,21876.0,70.1086,70.1086,69.9538,69.9538,21876.0
2022-02-22 12:40:00,76.8,76.82,76.66,76.72,25833.0,69.9447,69.9629,69.8172,69.8718,25833.0
2022-02-22 12:50:00,76.73,76.82,76.53,76.58,58376.0,69.881,69.9629,69.6988,69.7443,58376.0
2022-02-22 13:00:00,76.57,76.72,76.57,76.6,58554.0,69.7352,69.8718,69.7352,69.7626,58554.0
2022-02-22 13:10:00,76.61,76.79,76.58,76.67,30444.0,69.7717,69.9356,69.7443,69.8263,30444.0
2022-02-22 13:20:00,76.66,76.81,76.66,76.72,20889.0,69.8172,69.9538,69.8172,69.8718,20889.0
2022-02-22 13:30:00,76.72,76.77,76.54,76.58,18556.0,69.8718,69.9174,69.7079,69.7443,18556.0
2022-02-22 13:40:00,76.58,76.68,76.5,76.51,27839.0,69.7443,69.8354,69.6715,69.6806,27839.0
2022-02-22 13:50:00,76.5,76.51,76.36,76.5,21679.0,69.6715,69.6806,69.544,69.6715,21679.0
2022-02-22 14:00:00,76.51,76.51,76.26,76.3,28337.0,69.6806,69.6806,69.4529,69.4893,28337.0
2022-02-22 14:10:00,76.31,76.47,76.25,76.45,29877.0,69.4984,69.6442,69.4438,69.6259,29877.0
2022-02-22 14:20:00,76.45,76.61,76.22,76.5,34810.0,69.6259,69.7717,69.4165,69.6715,34810.0
2022-02-22 14:30:00,76.5,76.59,76.39,76.47,20165.0,69.6715,69.7534,69.5713,69.6442,20165.0
2022-02-22 14:40:00,76.49,76.79,76.48,76.78,30984.0,69.6624,69.9356,69.6533,69.9265,30984.0
2022-02-22 14:50:00,76.78,76.84,76.69,76.7,56395.0,69.9265,69.9811,69.8445,69.8536,56395.0
2022-02-22 15:00:00,76.72,76.92,76.72,76.74,55292.0,69.8718,70.054,69.8718,69.8901,55292.0
2022-02-22 15:10:00,76.74,76.95,76.74,76.83,46200.0,69.8901,70.0813,69.8901,69.972,46200.0
2022-02-22 15:20:00,76.83,76.92,76.74,76.87,53860.0,69.972,70.054,69.8901,70.0085,53860.0
2022-02-22 15:30:00,76.87,77.03,76.76,77.02,62290.0,70.0085,70.1542,69.9083,70.1451,62290.0
2022-02-22 15:40:00,77.02,77.02,76.62,76.66,59181.0,70.1451,70.1451,69.7808,69.8172,59181.0
2022-02-22 15:50:00,76.65,76.72,76.55,76.71,226257.0,69.8081,69.8718,69.717,69.8627,226257.0
2022-02-23 09:30:00,77.36,77.37,76.86,76.89,91426.0,70.4547,70.4638,69.9993,70.0267,91426.0
2022-02-23 09:40:00,76.8,77.11,76.74,77.03,15967.0,69.9447,70.227,69.8901,70.1542,15967.0
2022-02-23 09:50:00,77.05,77.12,76.87,77.09,19494.0,70.1724,70.2361,70.0085,70.2088,19494.0
2022-02-23 10:00:00,77.05,77.18,76.93,76.96,26618.0,70.1724,70.2908,70.0631,70.0904,26618.0
2022-02-23 10:10:00,76.91,76.94,76.68,76.72,23673.0,70.0449,70.0722,69.8354,69.8718,23673.0
2022-02-23 10:20:00,76.73,76.74,76.32,76.38,29077.0,69.881,69.8901,69.5076,69.5622,29077.0
2022-02-23 10:30:00,76.37,76.44,76.23,76.42,26837.0,69.5531,69.6168,69.4256,69.5986,26837.0
2022-02-23 10:40:00,76.45,76.46,76.27,76.35,22445.0,69.6259,69.6351,69.462,69.5349,22445.0
2022-02-23 10:50:00,76.35,76.41,76.2,76.2,14315.0,69.5349,69.5895,69.3983,69.3983,14315.0
2022-02-23 11:00:00,76.21,76.3,76.03,76.08,23861.0,69.4074,69.4893,69.2434,69.289,23861.0
2022-02-23 11:10:00,76.05,76.14,76.03,76.07,17556.0,69.2617,69.3436,69.2434,69.2799,17556.0
2022-02-23 11:20:00,76.13,76.2,76.04,76.12,21239.0,69.3345,69.3983,69.2525,69.3254,21239.0
2022-02-23 11:30:00,76.09,76.14,75.9,75.92,29590.0,69.2981,69.3436,69.125,69.1433,29590.0
2022-02-23 11:40:00,75.9,76.11,75.85,76.07,23990.0,69.125,69.3163,69.0795,69.2799,23990.0
2022-02-23 11:50:00,76.11,76.18,76.04,76.08,13580.0,69.3163,69.38,69.2525,69.289,13580.0
2022-02-23 12:00:00,76.1,76.1,75.93,76.01,10669.0,69.3072,69.3072,69.1524,69.2252,10669.0
2022-02-23 12:10:00,76.02,76.32,76.02,76.31,16028.0,69.2343,69.5076,69.2343,69.4984,16028.0
2022-02-23 12:20:00,76.32,76.37,76.3,76.37,11224.0,69.5076,69.5531,69.4893,69.5531,11224.0
2022-02-23 12:30:00,76.39,76.43,76.19,76.19,18907.0,69.5713,69.6077,69.3892,69.3892,18907.0
2022-02-23 12:40:00,76.23,76.28,76.17,76.17,9333.0,69.4256,69.4711,69.3709,69.3709,9333.0
2022-02-23 12:50:00,76.19,76.3,76.15,76.27,11446.0,69.3892,69.4893,69.3527,69.462,11446.0
2022-02-23 13:00:00,76.25,76.27,76.19,76.22,11224.0,69.4438,69.462,69.3892,69.4165,11224.0
2022-02-23 13:10:00,76.24,76.24,76.05,76.11,19486.0,69.4347,69.4347,69.2617,69.3163,19486.0
2022-02-23 13:20:00,76.12,76.14,75.89,75.89,13344.0,69.3254,69.3436,69.1159,69.1159,13344.0
2022-02-23 13:30:00,75.89,75.92,75.64,75.84,19476.0,69.1159,69.1433,68.8882,69.0704,19476.0
2022-02-23 13:40:00,75.82,76.05,75.81,76.03,11286.0,69.0522,69.2617,69.0431,69.2434,11286.0
2022-02-23 13:50:00,76.0,76.01,75.79,75.85,11438.0,69.2161,69.2252,69.0249,69.0795,11438.0
2022-02-23 14:00:00,75.83,75.87,75.58,75.62,25532.0,69.0613,69.0977,68.8336,68.87,25532.0
2022-02-23 14:10:00,75.63,75.69,75.52,75.6,28655.0,68.8791,68.9338,68.779,68.8518,28655.0
2022-02-23 14:20:00,75.58,75.65,75.45,75.46,25943.0,68.8336,68.8974,68.7152,68.7243,25943.0
2022-02-23 14:30:00,75.48,75.56,75.44,75.45,20298.0,68.7425,68.8154,68.7061,68.7152,20298.0
2022-02-23 14:40:00,75.45,75.45,75.26,75.34,34327.0,68.7152,68.7152,68.5422,68.615,34327.0
2022-02-23 14:50:00,75.32,75.39,75.26,75.32,29912.0,68.5968,68.6606,68.5422,68.5968,29912.0
2022-02-23 15:00:00,75.32,75.35,75.16,75.19,23936.0,68.5968,68.6241,68.4511,68.4784,23936.0
2022-02-23 15:10:00,75.19,75.36,75.18,75.24,23509.0,68.4784,68.6332,68.4693,68.524,23509.0
2022-02-23 15:20:00,75.24,75.44,75.23,75.4,30652.0,68.524,68.7061,68.5148,68.6697,30652.0
2022-02-23 15:30:00,75.39,75.4,75.19,75.19,43966.0,68.6606,68.6697,68.4784,68.4784,43966.0
2022-02-23 15:40:00,75.16,75.28,75.14,75.21,53604.0,68.4511,68.5604,68.4329,68.4966,53604.0
2022-02-23 15:50:00,75.2,75.32,75.11,75.25,174307.0,68.4875,68.5968,68.4056,68.5331,174307.0
2022-02-24 09:30:00,74.39,74.39,73.35,73.91,194737.0,67.7498,67.7498,66.8027,67.3127,194737.0
2022-02-24 09:40:00,73.89,74.55,73.89,74.5,59933.0,67.2945,67.8955,67.2945,67.85,59933.0
2022-02-24 09:50:00,74.58,74.88,74.44,74.85,60031.0,67.9229,68.1961,67.7954,68.1688,60031.0
2022-02-24 10:00:00,74.83,74.84,74.3,74.45,48786.0,68.1506,68.1597,67.6679,67.8045,48786.0
2022-02-24 10:10:00,74.43,74.85,74.3,74.85,36243.0,67.7863,68.1688,67.6679,68.1688,36243.0
2022-02-24 10:20:00,74.83,74.97,74.57,74.65,50029.0,68.1506,68.2781,67.9138,67.9866,50029.0
2022-02-24 10:30:00,74.65,74.9,74.52,74.83,49716.0,67.9866,68.2143,67.8682,68.1506,49716.0
2022-02-24 10:40:00,74.83,74.85,74.62,74.72,42038.0,68.1506,68.1688,67.9593,68.0504,42038.0
2022-02-24 10:50:00,74.74,74.82,74.36,74.5,31787.0,68.0686,68.1414,67.7225,67.85,31787.0
2022-02-24 11:00:00,74.5,74.61,74.22,74.56,32555.0,67.85,67.9502,67.595,67.9047,32555.0
2022-02-24 11:10:00,74.56,74.71,74.44,74.67,31716.0,67.9047,68.0413,67.7954,68.0048,31716.0
2022-02-24 11:20:00,74.64,74.69,74.39,74.39,26900.0,67.9775,68.023,67.7498,67.7498,26900.0
2022-02-24 11:30:00,74.4,74.48,74.27,74.39,26362.0,67.7589,67.8318,67.6405,67.7498,26362.0
2022-02-24 11:40:00,74.38,74.39,74.16,74.31,31539.0,67.7407,67.7498,67.5404,67.677,31539.0
2022-02-24 11:50:00,74.31,74.6,74.22,74.52,38396.0,67.677,67.9411,67.595,67.8682,38396.0
2022-02-24 12:00:00,74.53,74.67,74.48,74.57,35064.0,67.8773,68.0048,67.8318,67.9138,35064.0
2022-02-24 12:10:00,74.56,74.57,74.39,74.52,30787.0,67.9047,67.9138,67.7498,67.8682,30787.0
2022-02-24 12:20:00,74.53,74.54,74.35,74.46,24881.0,67.8773,67.8864,67.7134,67.8136,24881.0
2022-02-24 12:30:00,74.48,74.52,74.19,74.45,44224.0,67.8318,67.8682,67.5677,67.8045,44224.0
2022-02-24 12:40:00,74.43,74.81,74.43,74.77,34076.0,67.7863,68.1323,67.7863,68.0959,34076.0
2022-02-24 12:50:00,74.78,74.78,74.6,74.6,49287.0,68.105,68.105,67.9411,67.9411,49287.0
2022-02-24 13:00:00,74.6,74.67,74.48,74.66,60557.0,67.9411,68.0048,67.8318,67.9957,60557.0
2022-02-24 13:10:00,74.66,74.85,74.58,74.82,51562.0,67.9957,68.1688,67.9229,68.1414,51562.0
2022-02-24 13:20:00,74.82,74.83,74.52,74.53,53220.0,68.1414,68.1506,67.8682,67.8773,53220.0
2022-02-24 13:30:00,74.53,74.8,74.51,74.78,50812.0,67.8773,68.1232,67.8591,68.105,50812.0
2022-02-24 13:40:00,74.79,75.0,74.58,74.95,73061.0,68.1141,68.3054,67.9229,68.2598,73061.0
2022-02-24 13:50:00,74.97,75.01,74.69,74.76,33768.0,68.2781,68.3145,68.023,68.0868,33768.0
2022-02-24 14:00:00,74.77,74.81,74.39,74.39,30018.0,68.0959,68.1323,67.7498,67.7498,30018.0
2022-02-24 14:10:00,74.4,74.59,74.35,74.58,21913.0,67.7589,67.932,67.7134,67.9229,21913.0
2022-02-24 14:20:00,74.58,74.8,74.57,74.8,29139.0,67.9229,68.1232,67.9138,68.1232,29139.0
2022-02-24 14:30:00,74.8,74.94,74.76,74.87,47405.0,68.1232,68.2507,68.0868,68.187,47405.0
2022-02-24 14:40:00,74.88,75.04,74.78,75.04,29168.0,68.1961,68.3418,68.105,68.3418,29168.0
2022-02-24 14:50:00,75.02,75.1,74.93,75.03,32412.0,68.3236,68.3964,68.2416,68.3327,32412.0
2022-02-24 15:00:00,75.04,75.31,75.0,75.22,36882.0,68.3418,68.5877,68.3054,68.5057,36882.0
2022-02-24 15:10:00,75.22,75.28,75.14,75.19,51657.0,68.5057,68.5604,68.4329,68.4784,51657.0
2022-02-24 15:20:00,75.18,75.34,75.06,75.07,60282.0,68.4693,68.615,68.36,68.3691,60282.0
2022-02-24 15:30:00,75.06,75.4,75.04,75.37,90057.0,68.36,68.6697,68.3418,68.6423,90057.0
2022-02-24 15:40:00,75.37,75.57,75.29,75.54,82780.0,68.6423,68.8245,68.5695,68.7972,82780.0
2022-02-24 15:50:00,75.6,75.98,75.58,75.85,280540.0,68.8518,69.1979,68.8336,69.0795,280540.0
2022-02-25 09:30:00,76.47,77.07,76.39,76.96,130160.0,69.6442,70.1906,69.5713,70.0904,130160.0
2022-02-25 09:40:00,76.92,77.22,76.67,76.78,58876.0,70.054,70.3272,69.8263,69.9265,58876.0
2022-02-25 09:50:00,76.75,76.77,76.49,76.57,36900.0,69.8992,69.9174,69.6624,69.7352,36900.0
2022-02-25 10:00:00,76.58,77.0,76.42,76.95,24071.0,69.7443,70.1269,69.5986,70.0813,24071.0
2022-02-25 10:10:00,76.92,77.25,76.92,77.25,30359.0,70.054,70.3545,70.054,70.3545,30359.0
2022-02-25 10:20:00,77.27,77.32,77.07,77.17,52885.0,70.3728,70.4183,70.1906,70.2817,52885.0
2022-02-25 10:30:00,77.19,77.24,77.0,77.1,27365.0,70.2999,70.3454,70.1269,70.2179,27365.0
2022-02-25 10:40:00,77.13,77.21,76.93,77.16,40443.0,70.2452,70.3181,70.0631,70.2726,40443.0
2022-02-25 10:50:00,77.16,77.31,77.11,77.17,30494.0,70.2726,70.4092,70.227,70.2817,30494.0
2022-02-25 11:00:00,77.16,77.47,77.1,77.43,45769.0,70.2726,70.5549,70.2179,70.5185,45769.0
2022-02-25 11:10:00,77.42,77.64,77.4,77.59,58367.0,70.5094,70.7097,70.4911,70.6642,58367.0
2022-02-25 11:20:00,77.61,77.67,77.39,77.44,49655.0,70.6824,70.737,70.482,70.5276,49655.0
2022-02-25 11:30:00,77.45,77.61,77.43,77.61,44510.0,70.5367,70.6824,70.5185,70.6824,44510.0
2022-02-25 11:40:00,77.62,77.66,77.53,77.59,42636.0,70.6915,70.7279,70.6095,70.6642,42636.0
2022-02-25 11:50:00,77.59,77.67,77.49,77.64,38372.0,70.6642,70.737,70.5731,70.7097,38372.0
2022-02-25 12:00:00,77.65,77.8,77.62,77.63,99558.0,70.7188,70.8554,70.6915,70.7006,99558.0
2022-02-25 12:10:00,77.63,77.97,77.63,77.97,72928.0,70.7006,71.0103,70.7006,71.0103,72928.0
2022-02-25 12:20:00,77.96,78.13,77.92,78.12,117567.0,71.0012,71.156,70.9647,71.1469,117567.0
2022-02-25 12:30:00,78.08,78.24,78.07,78.23,25673.0,71.1104,71.2562,71.1013,71.2471,25673.0
2022-02-25 12:40:00,78.25,78.46,78.19,78.42,50099.0,71.2653,71.4565,71.2106,71.4201,50099.0
2022-02-25 12:50:00,78.41,78.49,78.28,78.31,36713.0,71.411,71.4839,71.2926,71.3199,36713.0
2022-02-25 13:00:00,78.31,78.36,78.2,78.31,27697.0,71.3199,71.3655,71.2197,71.3199,27697.0
2022-02-25 13:10:00,78.3,78.49,78.2,78.49,24001.0,71.3108,71.4839,71.2197,71.4839,24001.0
2022-02-25 13:20:00,78.47,78.52,78.36,78.52,44868.0,71.4656,71.5112,71.3655,71.5112,44868.0
2022-02-25 13:30:00,78.54,78.72,78.49,78.65,73036.0,71.5294,71.6933,71.4839,71.6296,73036.0
2022-02-25 13:40:00,78.67,79.03,78.67,79.0,56770.0,71.6478,71.9757,71.6478,71.9483,56770.0
2022-02-25 13:50:00,78.99,79.06,78.8,78.97,64426.0,71.9392,72.003,71.7662,71.921,64426.0
2022-02-25 14:00:00,78.97,79.01,78.83,78.91,38932.0,71.921,71.9574,71.7935,71.8664,38932.0
2022-02-25 14:10:00,78.92,79.03,78.88,78.95,60919.0,71.8755,71.9757,71.839,71.9028,60919.0
2022-02-25 14:20:00,78.95,79.06,78.84,78.99,96828.0,71.9028,72.003,71.8026,71.9392,96828.0
2022-02-25 14:30:00,79.0,79.03,78.74,78.74,45172.0,71.9483,71.9757,71.7115,71.7115,45172.0
2022-02-25 14:40:00,78.73,78.85,78.73,78.79,25365.0,71.7024,71.8117,71.7024,71.7571,25365.0
2022-02-25 14:50:00,78.78,78.85,78.63,78.8,50399.0,71.748,71.8117,71.6114,71.7662,50399.0
2022-02-25 15:00:00,78.79,78.8,78.66,78.78,51190.0,71.7571,71.7662,71.6387,71.748,51190.0
2022-02-25 15:10:00,78.77,78.8,78.59,78.76,33277.0,71.7389,71.7662,71.5749,71.7298,33277.0
2022-02-25 15:20:00,78.76,78.89,78.71,78.73,45749.0,71.7298,71.8481,71.6842,71.7024,45749.0
2022-02-25 15:30:00,78.73,78.78,78.56,78.74,81780.0,71.7024,71.748,71.5476,71.7115,81780.0
2022-02-25 15:40:00,78.74,78.92,78.71,78.83,103515.0,71.7115,71.8755,71.6842,71.7935,103515.0
2022-02-25 15:50:00,78.84,79.03,78.84,78.9,227523.0,71.8026,71.9757,71.8026,71.8573,227523.0
2022-02-28 09:30:00,77.96,78.42,77.58,78.38,159369.0,71.0012,71.4201,70.6551,71.3837,159369.0
2022-02-28 09:40:00,78.41,78.79,78.22,78.42,88515.0,71.411,71.7571,71.238,71.4201,88515.0
2022-02-28 09:50:00,78.43,78.73,78.3,78.48,54153.0,71.4292,71.7024,71.3108,71.4747,54153.0
2022-02-28 10:00:00,78.48,78.57,78.14,78.19,69102.0,71.4747,71.5567,71.1651,71.2106,69102.0
2022-02-28 10:10:00,78.18,78.23,78.0,78.08,51910.0,71.2015,71.2471,71.0376,71.1104,51910.0
2022-02-28 10:20:00,78.08,78.28,78.05,78.06,48213.0,71.1104,71.2926,71.0831,71.0922,48213.0
2022-02-28 10:30:00,78.07,78.26,77.85,78.06,49073.0,71.1013,71.2744,70.901,71.0922,49073.0
2022-02-28 10:40:00,78.06,78.22,77.87,77.93,79389.0,71.0922,71.238,70.9192,70.9738,79389.0
2022-02-28 10:50:00,77.94,78.12,77.93,78.01,65050.0,70.9829,71.1469,70.9738,71.0467,65050.0
2022-02-28 11:00:00,78.01,78.07,77.94,78.06,70919.0,71.0467,71.1013,70.9829,71.0922,70919.0
2022-02-28 11:10:00,78.06,78.45,77.97,78.41,31854.0,71.0922,71.4474,71.0103,71.411,31854.0
2022-02-28 11:20:00,78.39,78.57,78.38,78.51,21794.0,71.3928,71.5567,71.3837,71.5021,21794.0
2022-02-28 11:30:00,78.5,78.52,78.33,78.35,49763.0,71.493,71.5112,71.3381,71.3563,49763.0
2022-02-28 11:40:00,78.37,78.41,78.18,78.19,69053.0,71.3746,71.411,71.2015,71.2106,69053.0
2022-02-28 11:50:00,78.18,78.47,78.11,78.45,49289.0,71.2015,71.4656,71.1378,71.4474,49289.0
2022-02-28 12:00:00,78.44,78.48,78.16,78.21,49780.0,71.4383,71.4747,71.1833,71.2288,49780.0
2022-02-28 12:10:00,78.21,78.22,77.98,78.04,59826.0,71.2288,71.238,71.0194,71.074,59826.0
2022-02-28 12:20:00,78.04,78.16,78.01,78.11,33555.0,71.074,71.1833,71.0467,71.1378,33555.0
2022-02-28 12:30:00,78.1,78.14,77.93,77.97,39725.0,71.1287,71.1651,70.9738,71.0103,39725.0
2022-02-28 12:40:00,77.98,78.02,77.83,77.93,25071.0,71.0194,71.0558,70.8828,70.9738,25071.0
2022-02-28 12:50:00,77.92,77.93,77.84,77.9,19248.0,70.9647,70.9738,70.8919,70.9465,19248.0
2022-02-28 13:00:00,77.9,78.1,77.89,78.07,20989.0,70.9465,71.1287,70.9374,71.1013,20989.0
2022-02-28 13:10:00,78.06,78.14,77.95,77.98,31376.0,71.0922,71.1651,70.9921,71.0194,31376.0
2022-02-28 13:20:00,77.96,77.96,77.82,77.89,23739.0,71.0012,71.0012,70.8737,70.9374,23739.0
2022-02-28 13:30:00,77.87,77.91,77.78,77.91,20675.0,70.9192,70.9556,70.8372,70.9556,20675.0
2022-02-28 13:40:00,77.9,78.07,77.84,77.96,91068.0,70.9465,71.1013,70.8919,71.0012,91068.0
2022-02-28 13:50:00,77.98,78.15,77.98,78.08,64816.0,71.0194,71.1742,71.0194,71.1104,64816.0
2022-02-28 14:00:00,78.09,78.1,77.67,77.68,35597.0,71.1196,71.1287,70.737,70.7462,35597.0
2022-02-28 14:10:00,77.67,77.81,77.54,77.81,68661.0,70.737,70.8646,70.6187,70.8646,68661.0
2022-02-28 14:20:00,77.81,77.86,77.49,77.52,49088.0,70.8646,70.9101,70.5731,70.6004,49088.0
2022-02-28 14:30:00,77.52,77.6,77.44,77.59,55840.0,70.6004,70.6733,70.5276,70.6642,55840.0
2022-02-28 14:40:00,77.59,77.86,77.56,77.75,31816.0,70.6642,70.9101,70.6369,70.8099,31816.0
2022-02-28 14:50:00,77.74,77.94,77.74,77.81,41070.0,70.8008,70.9829,70.8008,70.8646,41070.0
2022-02-28 15:00:00,77.8,77.96,77.66,77.82,74766.0,70.8554,71.0012,70.7279,70.8737,74766.0
2022-02-28 15:10:00,77.82,78.04,77.81,78.01,34978.0,70.8737,71.074,70.8646,71.0467,34978.0
2022-02-28 15:20:00,78.02,78.19,78.01,78.12,42682.0,71.0558,71.2106,71.0467,71.1469,42682.0
2022-02-28 15:30:00,78.1,78.1,77.78,77.84,56930.0,71.1287,71.1287,70.8372,70.8919,56930.0
2022-02-28 15:40:00,77.87,78.31,77.87,78.29,77480.0,70.9192,71.3199,70.9192,71.3017,77480.0
2022-02-28 15:50:00,78.28,78.49,78.22,78.42,243851.0,71.2926,71.4839,71.238,71.4201,243851.0
2022-03-01 09:30:00,78.63,79.0,78.56,78.82,117878.0,71.6114,71.9483,71.5476,71.7844,117878.0
2022-03-01 09:40:00,78.75,79.25,78.68,79.02,47408.0,71.7206,72.176,71.6569,71.9665,47408.0
2022-03-01 09:50:00,78.99,79.0,78.47,78.51,56533.0,71.9392,71.9483,71.4656,71.5021,56533.0
2022-03-01 10:00:00,78.57,78.73,78.25,78.33,51628.0,71.5567,71.7024,71.2653,71.3381,51628.0
2022-03-01 10:10:00,78.32,78.55,78.18,78.33,40933.0,71.329,71.5385,71.2015,71.3381,40933.0
2022-03-01 10:20:00,78.34,78.38,78.14,78.26,40114.0,71.3472,71.3837,71.1651,71.2744,40114.0
2022-03-01 10:30:00,78.28,78.34,77.95,77.95,33559.0,71.2926,71.3472,70.9921,70.9921,33559.0
2022-03-01 10:40:00,77.94,78.07,77.83,78.01,53128.0,70.9829,71.1013,70.8828,71.0467,53128.0
2022-03-01 10:50:00,78.03,78.27,78.03,78.14,26698.0,71.0649,71.2835,71.0649,71.1651,26698.0
2022-03-01 11:00:00,78.16,78.53,78.07,78.1,45579.0,71.1833,71.5203,71.1013,71.1287,45579.0
2022-03-01 11:10:00,78.11,78.31,78.04,78.1,21326.0,71.1378,71.3199,71.074,71.1287,21326.0
2022-03-01 11:20:00,78.08,78.36,78.07,78.36,20410.0,71.1104,71.3655,71.1013,71.3655,20410.0
2022-03-01 11:30:00,78.36,78.37,77.97,78.07,20520.0,71.3655,71.3746,71.0103,71.1013,20520.0
2022-03-01 11:40:00,78.06,78.11,77.7,77.73,31241.0,71.0922,71.1378,70.7644,70.7917,31241.0
2022-03-01 11:50:00,77.79,77.83,77.62,77.7,38584.0,70.8463,70.8828,70.6915,70.7644,38584.0
2022-03-01 12:00:00,77.68,77.74,77.65,77.67,41032.0,70.7462,70.8008,70.7188,70.737,41032.0
2022-03-01 12:10:00,77.68,77.73,77.52,77.71,37445.0,70.7462,70.7917,70.6004,70.7735,37445.0
2022-03-01 12:20:00,77.71,77.9,77.62,77.89,27219.0,70.7735,70.9465,70.6915,70.9374,27219.0
2022-03-01 12:30:00,77.88,77.99,77.74,77.75,26197.0,70.9283,71.0285,70.8008,70.8099,26197.0
2022-03-01 12:40:00,77.75,77.84,77.68,77.81,17143.0,70.8099,70.8919,70.7462,70.8646,17143.0
2022-03-01 12:50:00,77.83,78.06,77.81,78.0,25161.0,70.8828,71.0922,70.8646,71.0376,25161.0
2022-03-01 13:00:00,77.99,78.1,77.9,77.98,36988.0,71.0285,71.1287,70.9465,71.0194,36988.0
2022-03-01 13:10:00,77.98,77.99,77.81,77.84,26817.0,71.0194,71.0285,70.8646,70.8919,26817.0
2022-03-01 13:20:00,77.86,77.91,77.63,77.65,21941.0,70.9101,70.9556,70.7006,70.7188,21941.0
2022-03-01 13:30:00,77.65,77.84,77.59,77.79,24934.0,70.7188,70.8919,70.6642,70.8463,24934.0
2022-03-01 13:40:00,77.78,77.88,77.72,77.79,23461.0,70.8372,70.9283,70.7826,70.8463,23461.0
2022-03-01 13:50:00,77.79,77.87,77.75,77.84,13438.0,70.8463,70.9192,70.8099,70.8919,13438.0
2022-03-01 14:00:00,77.81,77.88,77.69,77.83,23654.0,70.8646,70.9283,70.7553,70.8828,23654.0
2022-03-01 14:10:00,77.82,77.86,77.68,77.73,63945.0,70.8737,70.9101,70.7462,70.7917,63945.0
2022-03-01 14:20:00,77.73,78.08,77.73,78.08,64413.0,70.7917,71.1104,70.7917,71.1104,64413.0
2022-03-01 14:30:00,78.08,78.45,77.98,78.44,61144.0,71.1104,71.4474,71.0194,71.4383,61144.0
2022-03-01 14:40:00,78.43,78.58,78.34,78.46,50802.0,71.4292,71.5658,71.3472,71.4565,50802.0
2022-03-01 14:50:00,78.45,78.55,78.33,78.35,122615.0,71.4474,71.5385,71.3381,71.3563,122615.0
2022-03-01 15:00:00,78.35,78.58,78.3,78.37,73077.0,71.3563,71.5658,71.3108,71.3746,73077.0
2022-03-01 15:10:00,78.37,78.4,78.23,78.24,35474.0,71.3746,71.4019,71.2471,71.2562,35474.0
2022-03-01 15:20:00,78.24,78.41,78.23,78.29,60140.0,71.2562,71.411,71.2471,71.3017,60140.0
2022-03-01 15:30:00,78.23,78.31,78.15,78.18,61942.0,71.2471,71.3199,71.1742,71.2015,61942.0
2022-03-01 15:40:00,78.19,78.26,77.81,77.81,75852.0,71.2106,71.2744,70.8646,70.8646,75852.0
2022-03-01 15:50:00,77.81,78.03,77.71,77.99,237325.0,70.8646,71.0649,70.7735,71.0285,237325.0
2022-03-02 09:30:00,78.67,79.0,78.62,78.86,119377.0,71.6478,71.9483,71.6022,71.8208,119377.0
2022-03-02 09:40:00,78.89,79.14,78.83,78.92,24588.0,71.8481,72.0758,71.7935,71.8755,24588.0
2022-03-02 09:50:00,78.99,79.42,78.99,79.4,45267.0,71.9392,72.3308,71.9392,72.3126,45267.0
2022-03-02 10:00:00,79.44,79.64,79.17,79.17,51613.0,72.3491,72.5312,72.1032,72.1032,51613.0
2022-03-02 10:10:00,79.19,79.41,79.17,79.37,25802.0,72.1214,72.3217,72.1032,72.2853,25802.0
2022-03-02 10:20:00,79.36,79.97,79.36,79.8,77376.0,72.2762,72.8317,72.2762,72.6769,77376.0
2022-03-02 10:30:00,79.79,80.17,79.59,80.0,118747.0,72.6678,73.0139,72.4857,72.8591,118747.0
2022-03-02 10:40:00,80.04,80.26,79.99,80.25,38693.0,72.8955,73.0959,72.85,73.0868,38693.0
2022-03-02 10:50:00,80.24,80.27,79.89,80.07,47699.0,73.0776,73.105,72.7589,72.9228,47699.0
2022-03-02 11:00:00,80.08,80.3,79.92,80.15,39603.0,72.9319,73.1323,72.7862,72.9957,39603.0
2022-03-02 11:10:00,80.17,80.22,79.97,79.97,50593.0,73.0139,73.0594,72.8317,72.8317,50593.0
2022-03-02 11:20:00,79.99,80.18,79.86,80.06,29935.0,72.85,73.023,72.7316,72.9137,29935.0
2022-03-02 11:30:00,80.07,80.39,80.06,80.31,40222.0,72.9228,73.2143,72.9137,73.1414,40222.0
2022-03-02 11:40:00,80.32,80.32,80.13,80.13,23403.0,73.1505,73.1505,72.9775,72.9775,23403.0
2022-03-02 11:50:00,80.14,80.24,80.11,80.23,19779.0,72.9866,73.0776,72.9592,73.0685,19779.0
2022-03-02 12:00:00,80.21,80.3,80.08,80.2,19014.0,73.0503,73.1323,72.9319,73.0412,19014.0
2022-03-02 12:10:00,80.18,80.24,80.03,80.07,27236.0,73.023,73.0776,72.8864,72.9228,27236.0
2022-03-02 12:20:00,80.07,80.18,79.93,80.18,19014.0,72.9228,73.023,72.7953,73.023,19014.0
2022-03-02 12:30:00,80.19,80.26,80.11,80.21,27104.0,73.0321,73.0959,72.9592,73.0503,27104.0
2022-03-02 12:40:00,80.21,80.24,80.06,80.15,14940.0,73.0503,73.0776,72.9137,72.9957,14940.0
2022-03-02 12:50:00,80.15,80.23,80.07,80.23,38500.0,72.9957,73.0685,72.9228,73.0685,38500.0
2022-03-02 13:00:00,80.25,80.29,80.18,80.26,30921.0,73.0868,73.1232,73.023,73.0959,30921.0
2022-03-02 13:10:00,80.25,80.26,80.11,80.14,51650.0,73.0868,73.0959,72.9592,72.9866,51650.0
2022-03-02 13:20:00,80.14,80.35,80.13,80.32,83674.0,72.9866,73.1778,72.9775,73.1505,83674.0
2022-03-02 13:30:00,80.33,80.37,80.28,80.28,39952.0,73.1596,73.196,73.1141,73.1141,39952.0
2022-03-02 13:40:00,80.28,80.28,80.0,80.12,23665.0,73.1141,73.1141,72.8591,72.9684,23665.0
2022-03-02 13:50:00,80.13,80.28,80.08,80.28,16494.0,72.9775,73.1141,72.9319,73.1141,16494.0
2022-03-02 14:00:00,80.27,80.39,80.2,80.35,22705.0,73.105,73.2143,73.0412,73.1778,22705.0
2022-03-02 14:10:00,80.35,80.39,80.2,80.21,24799.0,73.1778,73.2143,73.0412,73.0503,24799.0
2022-03-02 14:20:00,80.21,80.26,80.1,80.2,21195.0,73.0503,73.0959,72.9501,73.0412,21195.0
2022-03-02 14:30:00,80.2,80.27,80.11,80.25,18909.0,73.0412,73.105,72.9592,73.0868,18909.0
2022-03-02 14:40:00,80.27,80.31,80.16,80.23,18403.0,73.105,73.1414,73.0048,73.0685,18403.0
2022-03-02 14:50:00,80.23,80.28,80.06,80.12,34087.0,73.0685,73.1141,72.9137,72.9684,34087.0
2022-03-02 15:00:00,80.12,80.28,80.1,80.22,46440.0,72.9684,73.1141,72.9501,73.0594,46440.0
2022-03-02 15:10:00,80.23,80.28,80.15,80.23,38799.0,73.0685,73.1141,72.9957,73.0685,38799.0
2022-03-02 15:20:00,80.21,80.46,80.09,80.42,110486.0,73.0503,73.278,72.941,73.2416,110486.0
2022-03-02 15:30:00,80.43,80.44,80.2,80.24,57261.0,73.2507,73.2598,73.0412,73.0776,57261.0
2022-03-02 15:40:00,80.24,80.47,80.23,80.45,59321.0,73.0776,73.2871,73.0685,73.2689,59321.0
2022-03-02 15:50:00,80.46,80.59,80.2,80.28,183543.0,73.278,73.3964,73.0412,73.1141,183543.0
2022-03-03 09:30:00,81.63,81.63,80.56,80.62,169009.0,74.3436,74.3436,73.3691,73.4237,169009.0
2022-03-03 09:40:00,80.68,81.3,80.66,81.07,65344.0,73.4784,74.043,73.4602,73.8336,65344.0
2022-03-03 09:50:00,81.07,81.12,80.75,80.95,38817.0,73.8336,73.8791,73.5421,73.7243,38817.0
2022-03-03 10:00:00,80.92,81.4,80.92,81.34,80963.0,73.6969,74.1341,73.6969,74.0795,80963.0
2022-03-03 10:10:00,81.38,81.54,81.33,81.52,51908.0,74.1159,74.2616,74.0703,74.2434,51908.0
2022-03-03 10:20:00,81.53,81.65,81.45,81.61,31406.0,74.2525,74.3618,74.1796,74.3254,31406.0
2022-03-03 10:30:00,81.63,81.75,81.34,81.34,70955.0,74.3436,74.4529,74.0795,74.0795,70955.0
2022-03-03 10:40:00,81.37,81.4,81.14,81.4,39521.0,74.1068,74.1341,73.8973,74.1341,39521.0
2022-03-03 10:50:00,81.38,81.71,81.3,81.61,106592.0,74.1159,74.4164,74.043,74.3254,106592.0
2022-03-03 11:00:00,81.6,81.68,81.42,81.56,79561.0,74.3162,74.3891,74.1523,74.2798,79561.0
2022-03-03 11:10:00,81.56,81.57,81.1,81.31,115416.0,74.2798,74.2889,73.8609,74.0521,115416.0
2022-03-03 11:20:00,81.33,81.48,81.13,81.21,65517.0,74.0703,74.207,73.8882,73.9611,65517.0
2022-03-03 11:30:00,81.21,81.28,81.1,81.21,46480.0,73.9611,74.0248,73.8609,73.9611,46480.0
2022-03-03 11:40:00,81.2,81.44,81.2,81.25,48472.0,73.952,74.1705,73.952,73.9975,48472.0
2022-03-03 11:50:00,81.25,81.27,80.91,81.02,49161.0,73.9975,74.0157,73.6878,73.788,49161.0
2022-03-03 12:00:00,80.98,81.17,80.97,81.12,34707.0,73.7516,73.9246,73.7425,73.8791,34707.0
2022-03-03 12:10:00,81.12,81.31,81.1,81.17,290036.0,73.8791,74.0521,73.8609,73.9246,290036.0
2022-03-03 12:20:00,81.16,81.16,80.99,81.03,22433.0,73.9155,73.9155,73.7607,73.7971,22433.0
2022-03-03 12:30:00,81.06,81.49,81.01,81.31,63901.0,73.8245,74.2161,73.7789,74.0521,63901.0
2022-03-03 12:40:00,81.29,81.37,81.21,81.27,28253.0,74.0339,74.1068,73.9611,74.0157,28253.0
2022-03-03 12:50:00,81.28,81.37,81.2,81.36,55272.0,74.0248,74.1068,73.952,74.0977,55272.0
2022-03-03 13:00:00,81.37,81.38,81.21,81.23,55009.0,74.1068,74.1159,73.9611,73.9793,55009.0
2022-03-03 13:10:00,81.23,81.44,81.23,81.38,345601.0,73.9793,74.1705,73.9793,74.1159,345601.0
2022-03-03 13:20:00,81.36,81.54,81.34,81.54,97755.0,74.0977,74.2616,74.0795,74.2616,97755.0
2022-03-03 13:30:00,81.54,81.54,81.39,81.46,58489.0,74.2616,74.2616,74.125,74.1887,58489.0
2022-03-03 13:40:00,81.46,81.7,81.39,81.69,41742.0,74.1887,74.4073,74.125,74.3982,41742.0
2022-03-03 13:50:00,81.75,81.96,81.72,81.92,58010.0,74.4529,74.6441,74.4255,74.6077,58010.0
2022-03-03 14:00:00,81.92,82.12,81.91,82.07,109707.0,74.6077,74.7898,74.5986,74.7443,109707.0
2022-03-03 14:10:00,82.07,82.26,81.97,82.15,246617.0,74.7443,74.9173,74.6532,74.8172,246617.0
2022-03-03 14:20:00,82.15,82.37,82.08,82.37,171062.0,74.8172,75.0175,74.7534,75.0175,171062.0
2022-03-03 14:30:00,82.38,82.4,82.2,82.22,87232.0,75.0266,75.0448,74.8627,74.8809,87232.0
2022-03-03 14:40:00,82.22,82.24,81.94,81.95,45031.0,74.8809,74.8991,74.6259,74.635,45031.0
2022-03-03 14:50:00,81.95,81.99,81.75,81.83,69574.0,74.635,74.6714,74.4529,74.5257,69574.0
2022-03-03 15:00:00,81.83,81.85,81.53,81.62,46396.0,74.5257,74.5439,74.2525,74.3345,46396.0
2022-03-03 15:10:00,81.62,82.03,81.61,82.02,68790.0,74.3345,74.7079,74.3254,74.6988,68790.0
2022-03-03 15:20:00,82.01,82.04,81.84,82.03,69196.0,74.6897,74.717,74.5348,74.7079,69196.0
2022-03-03 15:30:00,82.02,82.02,81.65,81.83,87636.0,74.6988,74.6988,74.3618,74.5257,87636.0
2022-03-03 15:40:00,81.82,81.89,81.64,81.86,146635.0,74.5166,74.5804,74.3527,74.553,146635.0
2022-03-03 15:50:00,81.88,82.04,81.78,81.94,391549.0,74.5713,74.717,74.4802,74.6259,391549.0
2022-03-04 09:30:00,81.52,81.65,80.85,81.35,295247.0,74.2434,74.3618,73.6332,74.0886,295247.0
2022-03-04 09:40:00,81.32,81.9,81.24,81.47,60190.0,74.0612,74.5895,73.9884,74.1979,60190.0
2022-03-04 09:50:00,81.49,81.88,81.44,81.76,64871.0,74.2161,74.5713,74.1705,74.462,64871.0
2022-03-04 10:00:00,81.78,82.1,81.72,81.83,58808.0,74.4802,74.7716,74.4255,74.5257,58808.0
2022-03-04 10:10:00,81.84,81.85,81.43,81.53,54507.0,74.5348,74.5439,74.1614,74.2525,54507.0
2022-03-04 10:20:00,81.55,81.87,81.44,81.87,49606.0,74.2707,74.5621,74.1705,74.5621,49606.0
2022-03-04 10:30:00,81.91,82.11,81.76,81.98,51434.0,74.5986,74.7807,74.462,74.6623,51434.0
2022-03-04 10:40:00,81.96,81.99,81.59,81.61,61043.0,74.6441,74.6714,74.3071,74.3254,61043.0
2022-03-04 10:50:00,81.6,81.65,81.47,81.62,40766.0,74.3162,74.3618,74.1979,74.3345,40766.0
2022-03-04 11:00:00,81.64,81.73,81.53,81.66,39559.0,74.3527,74.4346,74.2525,74.3709,39559.0
2022-03-04 11:10:00,81.65,81.86,81.55,81.77,53031.0,74.3618,74.553,74.2707,74.4711,53031.0
2022-03-04 11:20:00,81.75,81.77,81.48,81.54,66418.0,74.4529,74.4711,74.207,74.2616,66418.0
2022-03-04 11:30:00,81.55,81.86,81.43,81.81,43522.0,74.2707,74.553,74.1614,74.5075,43522.0
2022-03-04 11:40:00,81.79,81.97,81.77,81.89,73449.0,74.4893,74.6532,74.4711,74.5804,73449.0
2022-03-04 11:50:00,81.9,82.03,81.88,82.02,40541.0,74.5895,74.7079,74.5713,74.6988,40541.0
2022-03-04 12:00:00,82.05,82.18,81.95,82.18,225070.0,74.7261,74.8445,74.635,74.8445,225070.0
2022-03-04 12:10:00,82.15,82.43,82.15,82.34,92086.0,74.8172,75.0722,74.8172,74.9902,92086.0
2022-03-04 12:20:00,82.34,82.37,82.1,82.34,51958.0,74.9902,75.0175,74.7716,74.9902,51958.0
2022-03-04 12:30:00,82.34,82.49,82.34,82.38,87641.0,74.9902,75.1268,74.9902,75.0266,87641.0
2022-03-04 12:40:00,82.41,82.5,82.32,82.46,37218.0,75.0539,75.1359,74.972,75.0995,37218.0
2022-03-04 12:50:00,82.47,82.73,82.45,82.7,112558.0,75.1086,75.3454,75.0904,75.3181,112558.0
2022-03-04 13:00:00,82.69,82.95,82.67,82.94,62819.0,75.309,75.5457,75.2907,75.5366,62819.0
2022-03-04 13:10:00,82.94,82.98,82.72,82.76,98412.0,75.5366,75.5731,75.3363,75.3727,98412.0
2022-03-04 13:20:00,82.76,82.91,82.76,82.78,66138.0,75.3727,75.5093,75.3727,75.3909,66138.0
2022-03-04 13:30:00,82.82,82.97,82.8,82.85,139382.0,75.4273,75.564,75.4091,75.4547,139382.0
2022-03-04 13:40:00,82.85,82.85,82.41,82.41,95432.0,75.4547,75.4547,75.0539,75.0539,95432.0
2022-03-04 13:50:00,82.41,82.44,82.08,82.09,64044.0,75.0539,75.0813,74.7534,74.7625,64044.0
2022-03-04 14:00:00,82.09,82.37,82.03,82.29,58075.0,74.7625,75.0175,74.7079,74.9447,58075.0
2022-03-04 14:10:00,82.27,82.74,82.24,82.74,52187.0,74.9264,75.3545,74.8991,75.3545,52187.0
2022-03-04 14:20:00,82.75,83.03,82.73,83.0,71085.0,75.3636,75.6186,75.3454,75.5913,71085.0
2022-03-04 14:30:00,83.01,83.02,82.73,82.73,90826.0,75.6004,75.6095,75.3454,75.3454,90826.0
2022-03-04 14:40:00,82.73,82.75,82.57,82.6,71147.0,75.3454,75.3636,75.1997,75.227,71147.0
2022-03-04 14:50:00,82.58,82.86,82.57,82.6,96654.0,75.2088,75.4638,75.1997,75.227,96654.0
2022-03-04 15:00:00,82.6,82.77,82.57,82.61,35272.0,75.227,75.3818,75.1997,75.2361,35272.0
2022-03-04 15:10:00,82.62,82.7,82.51,82.61,64540.0,75.2452,75.3181,75.145,75.2361,64540.0
2022-03-04 15:20:00,82.6,82.83,82.52,82.74,86122.0,75.227,75.4365,75.1541,75.3545,86122.0
2022-03-04 15:30:00,82.72,82.77,82.43,82.51,65715.0,75.3363,75.3818,75.0722,75.145,65715.0
2022-03-04 15:40:00,82.52,82.72,82.5,82.62,100137.0,75.1541,75.3363,75.1359,75.2452,100137.0
2022-03-04 15:50:00,82.63,83.11,82.57,82.76,508498.0,75.2543,75.6915,75.1997,75.3727,508498.0
2022-03-07 09:30:00,84.9,86.19,84.78,85.82,633330.0,77.3217,78.4965,77.2124,78.1596,633330.0
2022-03-07 09:40:00,85.81,86.44,85.58,86.13,287799.0,78.1505,78.7242,77.941,78.4419,287799.0
2022-03-07 09:50:00,86.15,87.02,86.1,86.33,382923.0,78.4601,79.2525,78.4146,78.624,382923.0
2022-03-07 10:00:00,86.33,87.4,85.97,87.29,287772.0,78.624,79.5985,78.2962,79.4984,287772.0
2022-03-07 10:10:00,87.28,87.7,87.05,87.05,273866.0,79.4892,79.8718,79.2798,79.2798,273866.0
2022-03-07 10:20:00,87.1,87.32,86.9,87.2,123135.0,79.3253,79.5257,79.1432,79.4164,123135.0
2022-03-07 10:30:00,87.18,87.92,87.12,87.88,141216.0,79.3982,80.0721,79.3435,80.0357,141216.0
2022-03-07 10:40:00,87.85,87.96,87.63,87.8,147039.0,80.0084,80.1085,79.808,79.9628,147039.0
2022-03-07 10:50:00,87.77,87.82,87.16,87.21,132809.0,79.9355,79.981,79.38,79.4255,132809.0
2022-03-07 11:00:00,87.27,87.45,87.14,87.42,135725.0,79.4801,79.6441,79.3617,79.6167,135725.0
2022-03-07 11:10:00,87.4,87.99,87.31,87.81,122638.0,79.5985,80.1359,79.5166,79.9719,122638.0
2022-03-07 11:20:00,87.83,87.99,87.44,87.55,69491.0,79.9901,80.1359,79.635,79.7351,69491.0
2022-03-07 11:30:00,87.55,87.74,86.92,86.96,183056.0,79.7351,79.9082,79.1614,79.1978,183056.0
2022-03-07 11:40:00,86.92,86.99,86.36,86.4,70622.0,79.1614,79.2251,78.6514,78.6878,70622.0
2022-03-07 11:50:00,86.36,86.37,86.01,86.09,91281.0,78.6514,78.6605,78.3326,78.4055,91281.0
2022-03-07 12:00:00,86.08,86.16,85.81,85.86,67045.0,78.3964,78.4692,78.1505,78.196,67045.0
2022-03-07 12:10:00,85.86,85.97,85.54,85.54,90875.0,78.196,78.2962,77.9046,77.9046,90875.0
2022-03-07 12:20:00,85.56,85.61,85.12,85.19,96613.0,77.9228,77.9683,77.522,77.5858,96613.0
2022-03-07 12:30:00,85.18,85.18,84.67,84.79,96914.0,77.5767,77.5767,77.1122,77.2215,96914.0
2022-03-07 12:40:00,84.77,84.81,84.33,84.61,90860.0,77.2033,77.2397,76.8026,77.0576,90860.0
2022-03-07 12:50:00,84.61,84.72,84.15,84.37,93723.0,77.0576,77.1578,76.6386,76.839,93723.0
2022-03-07 13:00:00,84.42,85.01,84.42,84.66,64996.0,76.8845,77.4219,76.8845,77.1031,64996.0
2022-03-07 13:10:00,84.65,84.66,84.19,84.21,37211.0,77.094,77.1031,76.6751,76.6933,37211.0
2022-03-07 13:20:00,84.23,84.47,84.19,84.33,85435.0,76.7115,76.9301,76.6751,76.8026,85435.0
2022-03-07 13:30:00,84.32,84.43,84.12,84.36,86061.0,76.7935,76.8936,76.6113,76.8299,86061.0
2022-03-07 13:40:00,84.31,84.31,83.83,83.87,116650.0,76.7843,76.7843,76.3472,76.3836,116650.0
2022-03-07 13:50:00,83.89,84.08,83.64,83.78,73501.0,76.4018,76.5749,76.1742,76.3017,73501.0
2022-03-07 14:00:00,83.78,83.85,83.26,83.46,145231.0,76.3017,76.3654,75.8281,76.0102,145231.0
2022-03-07 14:10:00,83.47,83.66,83.06,83.28,183113.0,76.0193,76.1924,75.6459,75.8463,183113.0
2022-03-07 14:20:00,83.26,83.37,83.14,83.2,78875.0,75.8281,75.9283,75.7188,75.7734,78875.0
2022-03-07 14:30:00,83.2,83.52,83.13,83.52,111699.0,75.7734,76.0649,75.7097,76.0649,111699.0
2022-03-07 14:40:00,83.52,83.87,83.52,83.73,100398.0,76.0649,76.3836,76.0649,76.2561,100398.0
2022-03-07 14:50:00,83.73,83.74,83.48,83.56,115565.0,76.2561,76.2652,76.0284,76.1013,115565.0
2022-03-07 15:00:00,83.58,83.67,83.51,83.51,77246.0,76.1195,76.2015,76.0558,76.0558,77246.0
2022-03-07 15:10:00,83.52,83.6,83.37,83.58,71364.0,76.0649,76.1377,75.9283,76.1195,71364.0
2022-03-07 15:20:00,83.59,83.95,83.51,83.8,139215.0,76.1286,76.4565,76.0558,76.3199,139215.0
2022-03-07 15:30:00,83.78,83.86,83.67,83.68,179152.0,76.3017,76.3745,76.2015,76.2106,179152.0
2022-03-07 15:40:00,83.7,83.98,83.67,83.84,162105.0,76.2288,76.4838,76.2015,76.3563,162105.0
2022-03-07 15:50:00,83.87,84.0,83.82,83.98,523818.0,76.3836,76.502,76.3381,76.4838,523818.0
2022-03-08 09:30:00,84.24,85.31,84.0,84.64,255265.0,76.7206,77.6951,76.502,77.0849,255265.0
2022-03-08 09:40:00,84.63,84.88,84.31,84.75,225254.0,77.0758,77.3035,76.7843,77.1851,225254.0
2022-03-08 09:50:00,84.75,85.08,84.43,84.82,72905.0,77.1851,77.4856,76.8936,77.2488,72905.0
2022-03-08 10:00:00,84.8,84.89,84.4,84.54,89013.0,77.2306,77.3126,76.8663,76.9938,89013.0
2022-03-08 10:10:00,84.51,85.21,84.18,85.16,82580.0,76.9665,77.604,76.666,77.5585,82580.0
2022-03-08 10:20:00,85.2,85.47,84.99,84.99,73452.0,77.5949,77.8408,77.4037,77.4037,73452.0
2022-03-08 10:30:00,85.02,85.88,85.02,85.85,92589.0,77.431,78.2142,77.431,78.1869,92589.0
2022-03-08 10:40:00,85.88,85.96,85.69,85.78,64191.0,78.2142,78.2871,78.0412,78.1231,64191.0
2022-03-08 10:50:00,85.74,85.76,85.37,85.68,78857.0,78.0867,78.1049,77.7497,78.0321,78857.0
2022-03-08 11:00:00,85.7,85.71,85.22,85.49,133414.0,78.0503,78.0594,77.6131,77.859,133414.0
2022-03-08 11:10:00,85.55,85.71,85.41,85.7,249939.0,77.9137,78.0594,77.7862,78.0503,249939.0
2022-03-08 11:20:00,85.73,85.84,85.53,85.53,76134.0,78.0776,78.1778,77.8955,77.8955,76134.0
2022-03-08 11:30:00,85.52,85.83,85.48,85.69,46845.0,77.8863,78.1687,77.8499,78.0412,46845.0
2022-03-08 11:40:00,85.7,85.87,85.51,85.76,65635.0,78.0503,78.2051,77.8772,78.1049,65635.0
2022-03-08 11:50:00,85.76,85.94,85.66,85.94,48434.0,78.1049,78.2689,78.0138,78.2689,48434.0
2022-03-08 12:00:00,85.97,86.2,85.86,86.18,87350.0,78.2962,78.5056,78.196,78.4874,87350.0
2022-03-08 12:10:00,86.18,86.4,86.13,86.27,64206.0,78.4874,78.6878,78.4419,78.5694,64206.0
2022-03-08 12:20:00,86.29,86.29,85.4,85.67,78713.0,78.5876,78.5876,77.7771,78.023,78713.0
2022-03-08 12:30:00,85.67,85.67,84.63,84.66,100617.0,78.023,78.023,77.0758,77.1031,100617.0
2022-03-08 12:40:00,84.69,84.93,83.92,83.92,166972.0,77.1304,77.349,76.4292,76.4292,166972.0
2022-03-08 12:50:00,83.97,84.28,83.75,84.07,62991.0,76.4747,76.757,76.2743,76.5658,62991.0
2022-03-08 13:00:00,84.11,84.62,84.04,84.51,45365.0,76.6022,77.0667,76.5385,76.9665,45365.0
2022-03-08 13:10:00,84.54,84.61,83.96,83.96,89418.0,76.9938,77.0576,76.4656,76.4656,89418.0
2022-03-08 13:20:00,83.96,84.01,83.33,83.38,103425.0,76.4656,76.5111,75.8918,75.9374,103425.0
2022-03-08 13:30:00,83.34,83.69,83.24,83.49,144114.0,75.9009,76.2197,75.8099,76.0375,144114.0
2022-03-08 13:40:00,83.5,83.5,83.19,83.26,67604.0,76.0467,76.0467,75.7643,75.8281,67604.0
2022-03-08 13:50:00,83.23,83.6,83.18,83.54,68450.0,75.8008,76.1377,75.7552,76.0831,68450.0
2022-03-08 14:00:00,83.53,83.66,83.43,83.63,49230.0,76.074,76.1924,75.9829,76.165,49230.0
2022-03-08 14:10:00,83.6,83.69,83.49,83.6,47216.0,76.1377,76.2197,76.0375,76.1377,47216.0
2022-03-08 14:20:00,83.6,84.07,83.5,84.05,43563.0,76.1377,76.5658,76.0467,76.5476,43563.0
2022-03-08 14:30:00,84.04,84.26,84.03,84.25,65742.0,76.5385,76.7388,76.5293,76.7297,65742.0
2022-03-08 14:40:00,84.23,84.53,84.18,84.5,64880.0,76.7115,76.9847,76.666,76.9574,64880.0
2022-03-08 14:50:00,84.49,84.52,84.33,84.44,29341.0,76.9483,76.9756,76.8026,76.9027,29341.0
2022-03-08 15:00:00,84.45,84.7,84.44,84.47,30434.0,76.9119,77.1395,76.9027,76.9301,30434.0
2022-03-08 15:10:00,84.48,84.51,84.13,84.19,51687.0,76.9392,76.9665,76.6204,76.6751,51687.0
2022-03-08 15:20:00,84.19,84.19,83.79,83.8,51020.0,76.6751,76.6751,76.3108,76.3199,51020.0
2022-03-08 15:30:00,83.8,83.81,83.53,83.74,57744.0,76.3199,76.329,76.074,76.2652,57744.0
2022-03-08 15:40:00,83.75,83.81,83.29,83.29,83669.0,76.2743,76.329,75.8554,75.8554,83669.0
2022-03-08 15:50:00,83.25,83.61,83.09,83.12,253148.0,75.819,76.1468,75.6732,75.7006,253148.0
2022-03-09 09:30:00,83.29,83.6,81.7,82.04,324384.0,75.8554,76.1377,74.4073,74.717,324384.0
2022-03-09 09:40:00,82.05,82.11,80.87,81.21,280554.0,74.7261,74.7807,73.6514,73.9611,280554.0
2022-03-09 09:50:00,81.24,81.26,80.46,80.74,244715.0,73.9884,74.0066,73.278,73.533,244715.0
2022-03-09 10:00:00,80.74,81.25,80.44,81.21,166014.0,73.533,73.9975,73.2598,73.9611,166014.0
2022-03-09 10:10:00,81.2,81.86,81.18,81.47,129622.0,73.952,74.553,73.9337,74.1979,129622.0
2022-03-09 10:20:00,81.47,81.49,80.86,80.94,117216.0,74.1979,74.2161,73.6423,73.7152,117216.0
2022-03-09 10:30:00,80.92,81.19,80.75,80.81,83284.0,73.6969,73.9428,73.5421,73.5968,83284.0
2022-03-09 10:40:00,80.79,80.92,80.68,80.86,85222.0,73.5786,73.6969,73.4784,73.6423,85222.0
2022-03-09 10:50:00,80.83,81.39,80.77,81.34,88997.0,73.615,74.125,73.5603,74.0795,88997.0
2022-03-09 11:00:00,81.37,81.41,81.11,81.13,101017.0,74.1068,74.1432,73.87,73.8882,101017.0
2022-03-09 11:10:00,81.12,81.4,81.12,81.31,136126.0,73.8791,74.1341,73.8791,74.0521,136126.0
2022-03-09 11:20:00,81.3,81.47,81.21,81.35,132125.0,74.043,74.1979,73.9611,74.0886,132125.0
2022-03-09 11:30:00,81.31,81.77,81.28,81.44,98712.0,74.0521,74.4711,74.0248,74.1705,98712.0
2022-03-09 11:40:00,81.45,81.51,81.27,81.34,115491.0,74.1796,74.2343,74.0157,74.0795,115491.0
2022-03-09 11:50:00,81.31,81.5,81.1,81.4,70192.0,74.0521,74.2252,73.8609,74.1341,70192.0
2022-03-09 12:00:00,81.4,81.8,81.38,81.79,76189.0,74.1341,74.4984,74.1159,74.4893,76189.0
2022-03-09 12:10:00,81.79,81.91,81.62,81.9,67946.0,74.4893,74.5986,74.3345,74.5895,67946.0
2022-03-09 12:20:00,81.87,81.99,81.86,81.98,41240.0,74.5621,74.6714,74.553,74.6623,41240.0
2022-03-09 12:30:00,82.0,82.09,81.4,81.46,45908.0,74.6805,74.7625,74.1341,74.1887,45908.0
2022-03-09 12:40:00,81.47,81.48,81.12,81.21,74852.0,74.1979,74.207,73.8791,73.9611,74852.0
2022-03-09 12:50:00,81.21,81.26,81.07,81.19,65152.0,73.9611,74.0066,73.8336,73.9428,65152.0
2022-03-09 13:00:00,81.17,81.48,81.1,81.44,66003.0,73.9246,74.207,73.8609,74.1705,66003.0
2022-03-09 13:10:00,81.44,81.59,81.39,81.42,39120.0,74.1705,74.3071,74.125,74.1523,39120.0
2022-03-09 13:20:00,81.43,81.46,81.23,81.34,41672.0,74.1614,74.1887,73.9793,74.0795,41672.0
2022-03-09 13:30:00,81.32,81.51,81.29,81.46,52616.0,74.0612,74.2343,74.0339,74.1887,52616.0
2022-03-09 13:40:00,81.48,81.68,81.44,81.47,51848.0,74.207,74.3891,74.1705,74.1979,51848.0
2022-03-09 13:50:00,81.44,81.44,81.24,81.29,46501.0,74.1705,74.1705,73.9884,74.0339,46501.0
2022-03-09 14:00:00,81.25,81.4,81.21,81.31,50261.0,73.9975,74.1341,73.9611,74.0521,50261.0
2022-03-09 14:10:00,81.31,81.52,81.3,81.47,64577.0,74.0521,74.2434,74.043,74.1979,64577.0
2022-03-09 14:20:00,81.47,81.51,81.16,81.41,80121.0,74.1979,74.2343,73.9155,74.1432,80121.0
2022-03-09 14:30:00,81.42,81.69,81.42,81.65,35614.0,74.1523,74.3982,74.1523,74.3618,35614.0
2022-03-09 14:40:00,81.66,81.79,81.64,81.73,30024.0,74.3709,74.4893,74.3527,74.4346,30024.0
2022-03-09 14:50:00,81.74,81.86,81.59,81.67,26938.0,74.4438,74.553,74.3071,74.38,26938.0
2022-03-09 15:00:00,81.69,81.83,81.65,81.78,47433.0,74.3982,74.5257,74.3618,74.4802,47433.0
2022-03-09 15:10:00,81.77,81.9,81.76,81.8,73118.0,74.4711,74.5895,74.462,74.4984,73118.0
2022-03-09 15:20:00,81.8,81.96,81.78,81.9,64742.0,74.4984,74.6441,74.4802,74.5895,64742.0
2022-03-09 15:30:00,81.91,82.03,81.78,82.01,106337.0,74.5986,74.7079,74.4802,74.6897,106337.0
2022-03-09 15:40:00,82.01,82.15,81.86,81.93,156440.0,74.6897,74.8172,74.553,74.6168,156440.0
2022-03-09 15:50:00,81.94,82.04,81.66,81.78,394341.0,74.6259,74.717,74.3709,74.4802,394341.0
2022-03-10 09:30:00,81.69,82.88,81.09,82.62,216623.0,74.3982,75.482,73.8518,75.2452,216623.0
2022-03-10 09:40:00,82.62,83.66,82.44,83.59,184876.0,75.2452,76.1924,75.0813,76.1286,184876.0
2022-03-10 09:50:00,83.47,83.88,83.3,83.61,88214.0,76.0193,76.3927,75.8645,76.1468,88214.0
2022-03-10 10:00:00,83.64,84.09,83.56,83.9,77461.0,76.1742,76.584,76.1013,76.4109,77461.0
2022-03-10 10:10:00,83.89,83.93,83.43,83.73,73449.0,76.4018,76.4383,75.9829,76.2561,73449.0
2022-03-10 10:20:00,83.71,84.18,83.55,84.11,68449.0,76.2379,76.666,76.0922,76.6022,68449.0
2022-03-10 10:30:00,84.12,84.24,83.64,83.86,90375.0,76.6113,76.7206,76.1742,76.3745,90375.0
2022-03-10 10:40:00,83.82,83.88,83.22,83.32,52448.0,76.3381,76.3927,75.7916,75.8827,52448.0
2022-03-10 10:50:00,83.33,83.59,83.14,83.23,56448.0,75.8918,76.1286,75.7188,75.8008,56448.0
2022-03-10 11:00:00,83.23,83.34,83.11,83.29,36955.0,75.8008,75.9009,75.6915,75.8554,36955.0
2022-03-10 11:10:00,83.26,83.26,82.86,82.93,46336.0,75.8281,75.8281,75.4638,75.5275,46336.0
2022-03-10 11:20:00,82.89,82.91,82.59,82.82,37557.0,75.4911,75.5093,75.2179,75.4273,37557.0
2022-03-10 11:30:00,82.81,82.94,82.73,82.75,24180.0,75.4182,75.5366,75.3454,75.3636,24180.0
2022-03-10 11:40:00,82.75,83.14,82.64,83.12,34194.0,75.3636,75.7188,75.2634,75.7006,34194.0
2022-03-10 11:50:00,83.13,83.31,83.11,83.25,43044.0,75.7097,75.8736,75.6915,75.819,43044.0
2022-03-10 12:00:00,83.19,83.37,83.17,83.2,28833.0,75.7643,75.9283,75.7461,75.7734,28833.0
2022-03-10 12:10:00,83.21,83.33,83.15,83.25,19414.0,75.7825,75.8918,75.7279,75.819,19414.0
2022-03-10 12:20:00,83.21,83.53,83.18,83.53,23241.0,75.7825,76.074,75.7552,76.074,23241.0
2022-03-10 12:30:00,83.53,83.62,83.37,83.38,32043.0,76.074,76.1559,75.9283,75.9374,32043.0
2022-03-10 12:40:00,83.39,83.4,82.96,83.02,25625.0,75.9465,75.9556,75.5549,75.6095,25625.0
2022-03-10 12:50:00,83.03,83.36,83.03,83.3,29718.0,75.6186,75.9191,75.6186,75.8645,29718.0
2022-03-10 13:00:00,83.31,83.36,83.2,83.35,19652.0,75.8736,75.9191,75.7734,75.91,19652.0
2022-03-10 13:10:00,83.35,83.68,83.34,83.65,26392.0,75.91,76.2106,75.9009,76.1833,26392.0
2022-03-10 13:20:00,83.64,83.74,83.54,83.69,33542.0,76.1742,76.2652,76.0831,76.2197,33542.0
2022-03-10 13:30:00,83.67,83.74,83.5,83.54,25489.0,76.2015,76.2652,76.0467,76.0831,25489.0
2022-03-10 13:40:00,83.57,83.8,83.53,83.79,16592.0,76.1104,76.3199,76.074,76.3108,16592.0
2022-03-10 13:50:00,83.8,83.85,83.72,83.83,27324.0,76.3199,76.3654,76.247,76.3472,27324.0
2022-03-10 14:00:00,83.85,83.97,83.8,83.8,31880.0,76.3654,76.4747,76.3199,76.3199,31880.0
2022-03-10 14:10:00,83.8,83.92,83.74,83.89,22928.0,76.3199,76.4292,76.2652,76.4018,22928.0
2022-03-10 14:20:00,83.89,83.96,83.83,83.83,77660.0,76.4018,76.4656,76.3472,76.3472,77660.0
2022-03-10 14:30:00,83.82,83.91,83.7,83.85,33072.0,76.3381,76.4201,76.2288,76.3654,33072.0
2022-03-10 14:40:00,83.84,84.0,83.81,83.96,54792.0,76.3563,76.502,76.329,76.4656,54792.0
2022-03-10 14:50:00,83.93,83.97,83.8,83.95,46579.0,76.4383,76.4747,76.3199,76.4565,46579.0
2022-03-10 15:00:00,83.93,84.02,83.81,83.86,39685.0,76.4383,76.5202,76.329,76.3745,39685.0
2022-03-10 15:10:00,83.87,83.98,83.85,83.92,27210.0,76.3836,76.4838,76.3654,76.4292,27210.0
2022-03-10 15:20:00,83.93,84.22,83.92,84.21,58735.0,76.4383,76.7024,76.4292,76.6933,58735.0
2022-03-10 15:30:00,84.22,84.28,84.04,84.17,77453.0,76.7024,76.757,76.5385,76.6568,77453.0
2022-03-10 15:40:00,84.18,84.27,84.08,84.22,100140.0,76.666,76.7479,76.5749,76.7024,100140.0
2022-03-10 15:50:00,84.22,84.45,84.22,84.3,265688.0,76.7024,76.9119,76.7024,76.7752,265688.0
2022-03-11 09:30:00,84.88,85.29,84.26,85.2,128348.0,77.3035,77.6769,76.7388,77.5949,128348.0
2022-03-11 09:40:00,85.14,85.19,84.67,84.79,65954.0,77.5403,77.5858,77.1122,77.2215,65954.0
2022-03-11 09:50:00,84.74,84.87,84.53,84.62,56489.0,77.176,77.2944,76.9847,77.0667,56489.0
2022-03-11 10:00:00,84.59,84.59,83.61,83.66,100614.0,77.0394,77.0394,76.1468,76.1924,100614.0
2022-03-11 10:10:00,83.71,84.2,83.71,84.02,49881.0,76.2379,76.6842,76.2379,76.5202,49881.0
2022-03-11 10:20:00,84.04,84.04,83.65,83.88,46894.0,76.5385,76.5385,76.1833,76.3927,46894.0
2022-03-11 10:30:00,83.88,84.13,83.8,83.97,20603.0,76.3927,76.6204,76.3199,76.4747,20603.0
2022-03-11 10:40:00,83.95,84.0,83.73,83.97,25326.0,76.4565,76.502,76.2561,76.4747,25326.0
2022-03-11 10:50:00,83.97,84.18,83.95,84.18,58016.0,76.4747,76.666,76.4565,76.666,58016.0
2022-03-11 11:00:00,84.2,84.31,84.07,84.2,25241.0,76.6842,76.7843,76.5658,76.6842,25241.0
2022-03-11 11:10:00,84.19,84.29,83.98,84.29,22972.0,76.6751,76.7661,76.4838,76.7661,22972.0
2022-03-11 11:20:00,84.27,84.36,84.23,84.29,24732.0,76.7479,76.8299,76.7115,76.7661,24732.0
2022-03-11 11:30:00,84.3,84.32,84.09,84.29,24384.0,76.7752,76.7935,76.584,76.7661,24384.0
2022-03-11 11:40:00,84.28,84.41,84.18,84.37,25182.0,76.757,76.8754,76.666,76.839,25182.0
2022-03-11 11:50:00,84.36,84.56,84.32,84.41,35833.0,76.8299,77.012,76.7935,76.8754,35833.0
2022-03-11 12:00:00,84.35,84.37,84.11,84.12,39266.0,76.8208,76.839,76.6022,76.6113,39266.0
2022-03-11 12:10:00,84.11,84.32,84.08,84.32,26509.0,76.6022,76.7935,76.5749,76.7935,26509.0
2022-03-11 12:20:00,84.33,84.41,84.09,84.09,41230.0,76.8026,76.8754,76.584,76.584,41230.0
2022-03-11 12:30:00,84.09,84.26,84.09,84.19,30620.0,76.584,76.7388,76.584,76.6751,30620.0
2022-03-11 12:40:00,84.18,84.34,84.18,84.31,24793.0,76.666,76.8117,76.666,76.7843,24793.0
2022-03-11 12:50:00,84.3,84.3,84.14,84.26,21728.0,76.7752,76.7752,76.6295,76.7388,21728.0
2022-03-11 13:00:00,84.25,84.37,84.24,84.35,26236.0,76.7297,76.839,76.7206,76.8208,26236.0
2022-03-11 13:10:00,84.36,84.62,84.33,84.61,21832.0,76.8299,77.0667,76.8026,77.0576,21832.0
2022-03-11 13:20:00,84.6,84.72,84.51,84.65,30210.0,77.0485,77.1578,76.9665,77.094,30210.0
2022-03-11 13:30:00,84.66,84.79,84.61,84.78,29310.0,77.1031,77.2215,77.0576,77.2124,29310.0
2022-03-11 13:40:00,84.76,84.84,84.65,84.75,27720.0,77.1942,77.267,77.094,77.1851,27720.0
2022-03-11 13:50:00,84.75,84.76,84.53,84.58,60855.0,77.1851,77.1942,76.9847,77.0302,60855.0
2022-03-11 14:00:00,84.56,84.69,84.53,84.53,35369.0,77.012,77.1304,76.9847,76.9847,35369.0
2022-03-11 14:10:00,84.52,84.57,84.32,84.49,33874.0,76.9756,77.0211,76.7935,76.9483,33874.0
2022-03-11 14:20:00,84.48,84.62,84.46,84.59,23841.0,76.9392,77.0667,76.921,77.0394,23841.0
2022-03-11 14:30:00,84.6,84.64,84.39,84.44,27605.0,77.0485,77.0849,76.8572,76.9027,27605.0
2022-03-11 14:40:00,84.45,84.46,84.36,84.4,19557.0,76.9119,76.921,76.8299,76.8663,19557.0
2022-03-11 14:50:00,84.39,84.4,84.25,84.38,27765.0,76.8572,76.8663,76.7297,76.8481,27765.0
2022-03-11 15:00:00,84.36,84.36,84.22,84.24,26153.0,76.8299,76.8299,76.7024,76.7206,26153.0
2022-03-11 15:10:00,84.24,84.29,84.21,84.28,32521.0,76.7206,76.7661,76.6933,76.757,32521.0
2022-03-11 15:20:00,84.27,84.36,84.16,84.17,52692.0,76.7479,76.8299,76.6477,76.6568,52692.0
2022-03-11 15:30:00,84.16,84.18,83.93,83.93,63764.0,76.6477,76.666,76.4383,76.4383,63764.0
2022-03-11 15:40:00,83.94,83.98,83.79,83.84,102241.0,76.4474,76.4838,76.3108,76.3563,102241.0
2022-03-11 15:50:00,83.83,83.9,83.56,83.59,383744.0,76.3472,76.4109,76.1013,76.1286,383744.0
2022-03-14 09:30:00,84.0,84.15,82.42,82.43,155957.0,76.502,76.6386,75.0631,75.0722,155957.0
2022-03-14 09:40:00,82.41,82.41,81.34,81.34,100966.0,75.0539,75.0539,74.0795,74.0795,100966.0
2022-03-14 09:50:00,81.4,82.11,81.4,81.66,87733.0,74.1341,74.7807,74.1341,74.3709,87733.0
2022-03-14 10:00:00,81.62,81.7,81.11,81.6,69280.0,74.3345,74.4073,73.87,74.3162,69280.0
2022-03-14 10:10:00,81.7,82.0,81.58,81.94,63113.0,74.4073,74.6805,74.298,74.6259,63113.0
2022-03-14 10:20:00,81.96,82.68,81.96,82.51,124627.0,74.6441,75.2998,74.6441,75.145,124627.0
2022-03-14 10:30:00,82.54,82.88,82.51,82.6,41528.0,75.1723,75.482,75.145,75.227,41528.0
2022-03-14 10:40:00,82.64,83.2,82.58,83.18,51624.0,75.2634,75.7734,75.2088,75.7552,51624.0
2022-03-14 10:50:00,83.17,83.42,83.15,83.34,43237.0,75.7461,75.9738,75.7279,75.9009,43237.0
2022-03-14 11:00:00,83.35,83.51,83.17,83.5,40662.0,75.91,76.0558,75.7461,76.0467,40662.0
2022-03-14 11:10:00,83.51,83.88,83.44,83.75,46979.0,76.0558,76.3927,75.992,76.2743,46979.0
2022-03-14 11:20:00,83.75,83.84,83.61,83.79,30212.0,76.2743,76.3563,76.1468,76.3108,30212.0
2022-03-14 11:30:00,83.77,83.9,83.48,83.57,52776.0,76.2926,76.4109,76.0284,76.1104,52776.0
2022-03-14 11:40:00,83.56,83.58,83.22,83.23,56152.0,76.1013,76.1195,75.7916,75.8008,56152.0
2022-03-14 11:50:00,83.23,83.53,83.18,83.52,33877.0,75.8008,76.074,75.7552,76.0649,33877.0
2022-03-14 12:00:00,83.52,83.52,83.06,83.14,44511.0,76.0649,76.0649,75.6459,75.7188,44511.0
2022-03-14 12:10:00,83.14,83.16,82.87,82.96,84055.0,75.7188,75.737,75.4729,75.5549,84055.0
2022-03-14 12:20:00,82.97,83.08,82.91,83.08,38495.0,75.564,75.6641,75.5093,75.6641,38495.0
2022-03-14 12:30:00,83.05,83.08,82.83,83.0,97139.0,75.6368,75.6641,75.4365,75.5913,97139.0
2022-03-14 12:40:00,82.98,83.06,82.76,82.97,95611.0,75.5731,75.6459,75.3727,75.564,95611.0
2022-03-14 12:50:00,82.98,83.02,82.67,82.71,55659.0,75.5731,75.6095,75.2907,75.3272,55659.0
2022-03-14 13:00:00,82.73,82.82,82.52,82.65,37133.0,75.3454,75.4273,75.1541,75.2725,37133.0
2022-03-14 13:10:00,82.68,82.75,82.57,82.74,38182.0,75.2998,75.3636,75.1997,75.3545,38182.0
2022-03-14 13:20:00,82.74,82.76,82.45,82.5,57997.0,75.3545,75.3727,75.0904,75.1359,57997.0
2022-03-14 13:30:00,82.51,82.56,82.34,82.44,95511.0,75.145,75.1906,74.9902,75.0813,95511.0
2022-03-14 13:40:00,82.44,82.44,82.2,82.26,39352.0,75.0813,75.0813,74.8627,74.9173,39352.0
2022-03-14 13:50:00,82.28,82.4,82.19,82.36,32165.0,74.9356,75.0448,74.8536,75.0084,32165.0
2022-03-14 14:00:00,82.37,82.56,82.3,82.41,95398.0,75.0175,75.1906,74.9538,75.0539,95398.0
2022-03-14 14:10:00,82.44,82.45,82.31,82.4,32783.0,75.0813,75.0904,74.9629,75.0448,32783.0
2022-03-14 14:20:00,82.41,82.41,82.08,82.1,34855.0,75.0539,75.0539,74.7534,74.7716,34855.0
2022-03-14 14:30:00,82.09,82.09,81.8,81.94,50240.0,74.7625,74.7625,74.4984,74.6259,50240.0
2022-03-14 14:40:00,81.96,82.04,81.88,81.88,19819.0,74.6441,74.717,74.5713,74.5713,19819.0
2022-03-14 14:50:00,81.89,82.01,81.83,81.99,28062.0,74.5804,74.6897,74.5257,74.6714,28062.0
2022-03-14 15:00:00,81.99,82.08,81.87,81.89,23381.0,74.6714,74.7534,74.5621,74.5804,23381.0
2022-03-14 15:10:00,81.88,82.21,81.88,82.2,28831.0,74.5713,74.8718,74.5713,74.8627,28831.0
2022-03-14 15:20:00,82.22,82.35,82.17,82.3,27617.0,74.8809,74.9993,74.8354,74.9538,27617.0
2022-03-14 15:30:00,82.28,82.39,82.25,82.36,66255.0,74.9356,75.0357,74.9082,75.0084,66255.0
2022-03-14 15:40:00,82.37,82.5,82.32,82.4,112080.0,75.0175,75.1359,74.972,75.0448,112080.0
2022-03-14 15:50:00,82.39,82.68,82.25,82.56,204971.0,75.0357,75.2998,74.9082,75.1906,204971.0
2022-03-15 09:30:00,82.53,82.98,82.01,82.69,141344.0,75.1632,75.5731,74.6897,75.309,141344.0
2022-03-15 09:40:00,82.67,82.8,81.96,82.1,49478.0,75.2907,75.4091,74.6441,74.7716,49478.0
2022-03-15 09:50:00,82.14,82.14,81.64,81.93,44771.0,74.808,74.808,74.3527,74.6168,44771.0
2022-03-15 10:00:00,81.92,82.13,81.46,81.53,48146.0,74.6077,74.7989,74.1887,74.2525,48146.0
2022-03-15 10:10:00,81.53,81.94,81.38,81.8,26037.0,74.2525,74.6259,74.1159,74.4984,26037.0
2022-03-15 10:20:00,81.83,82.17,81.76,82.15,37375.0,74.5257,74.8354,74.462,74.8172,37375.0
2022-03-15 10:30:00,82.16,82.49,82.1,82.12,35936.0,74.8263,75.1268,74.7716,74.7898,35936.0
2022-03-15 10:40:00,82.14,82.14,81.7,81.71,74488.0,74.808,74.808,74.4073,74.4164,74488.0
2022-03-15 10:50:00,81.71,81.82,81.57,81.72,36702.0,74.4164,74.5166,74.2889,74.4255,36702.0
2022-03-15 11:00:00,81.71,81.95,81.66,81.94,31217.0,74.4164,74.635,74.3709,74.6259,31217.0
2022-03-15 11:10:00,81.93,82.08,81.78,81.91,32621.0,74.6168,74.7534,74.4802,74.5986,32621.0
2022-03-15 11:20:00,81.92,82.21,81.92,82.21,20126.0,74.6077,74.8718,74.6077,74.8718,20126.0
2022-03-15 11:30:00,82.21,82.27,82.07,82.27,25316.0,74.8718,74.9264,74.7443,74.9264,25316.0
2022-03-15 11:40:00,82.27,82.78,82.23,82.67,28028.0,74.9264,75.3909,74.89,75.2907,28028.0
2022-03-15 11:50:00,82.64,82.73,82.32,82.48,43342.0,75.2634,75.3454,74.972,75.1177,43342.0
2022-03-15 12:00:00,82.45,82.59,82.34,82.56,23579.0,75.0904,75.2179,74.9902,75.1906,23579.0
2022-03-15 12:10:00,82.62,82.62,82.23,82.59,77793.0,75.2452,75.2452,74.89,75.2179,77793.0
2022-03-15 12:20:00,82.64,83.03,82.57,82.96,31899.0,75.2634,75.6186,75.1997,75.5549,31899.0
2022-03-15 12:30:00,82.93,82.96,82.72,82.84,28460.0,75.5275,75.5549,75.3363,75.4456,28460.0
2022-03-15 12:40:00,82.84,82.84,82.48,82.58,79885.0,75.4456,75.4456,75.1177,75.2088,79885.0
2022-03-15 12:50:00,82.58,82.67,82.48,82.67,21438.0,75.2088,75.2907,75.1177,75.2907,21438.0
2022-03-15 13:00:00,82.64,82.79,82.48,82.52,36273.0,75.2634,75.4,75.1177,75.1541,36273.0
2022-03-15 13:10:00,82.48,82.68,82.47,82.5,34386.0,75.1177,75.2998,75.1086,75.1359,34386.0
2022-03-15 13:20:00,82.48,82.58,82.37,82.4,32801.0,75.1177,75.2088,75.0175,75.0448,32801.0
2022-03-15 13:30:00,82.39,82.39,82.19,82.2,20514.0,75.0357,75.0357,74.8536,74.8627,20514.0
2022-03-15 13:40:00,82.22,82.63,82.2,82.62,18300.0,74.8809,75.2543,74.8627,75.2452,18300.0
2022-03-15 13:50:00,82.63,82.76,82.6,82.72,16439.0,75.2543,75.3727,75.227,75.3363,16439.0
2022-03-15 14:00:00,82.69,82.72,82.44,82.68,32452.0,75.309,75.3363,75.0813,75.2998,32452.0
2022-03-15 14:10:00,82.67,82.75,82.54,82.62,25861.0,75.2907,75.3636,75.1723,75.2452,25861.0
2022-03-15 14:20:00,82.59,82.72,82.56,82.65,22014.0,75.2179,75.3363,75.1906,75.2725,22014.0
2022-03-15 14:30:00,82.63,82.87,82.56,82.83,28947.0,75.2543,75.4729,75.1906,75.4365,28947.0
2022-03-15 14:40:00,82.79,82.93,82.78,82.92,25250.0,75.4,75.5275,75.3909,75.5184,25250.0
2022-03-15 14:50:00,82.94,83.13,82.93,83.13,41415.0,75.5366,75.7097,75.5275,75.7097,41415.0
2022-03-15 15:00:00,83.11,83.31,83.07,83.24,73273.0,75.6915,75.8736,75.655,75.8099,73273.0
2022-03-15 15:10:00,83.24,83.35,83.16,83.25,22879.0,75.8099,75.91,75.737,75.819,22879.0
2022-03-15 15:20:00,83.26,83.31,83.16,83.16,21351.0,75.8281,75.8736,75.737,75.737,21351.0
2022-03-15 15:30:00,83.15,83.15,82.98,83.07,52171.0,75.7279,75.7279,75.5731,75.655,52171.0
2022-03-15 15:40:00,83.09,83.11,82.89,83.0,101606.0,75.6732,75.6915,75.4911,75.5913,101606.0
2022-03-15 15:50:00,83.01,83.05,82.65,82.83,426705.0,75.6004,75.6368,75.2725,75.4365,426705.0
2022-03-16 09:30:00,82.9,82.9,82.07,82.4,131477.0,75.5002,75.5002,74.7443,75.0448,131477.0
2022-03-16 09:40:00,82.35,82.42,81.79,81.88,98387.0,74.9993,75.0631,74.4893,74.5713,98387.0
2022-03-16 09:50:00,81.87,82.11,81.69,82.08,73428.0,74.5621,74.7807,74.3982,74.7534,73428.0
2022-03-16 10:00:00,82.07,82.23,81.74,81.91,69506.0,74.7443,74.89,74.4438,74.5986,69506.0
2022-03-16 10:10:00,81.91,82.71,81.9,82.63,86252.0,74.5986,75.3272,74.5895,75.2543,86252.0
2022-03-16 10:20:00,82.59,82.62,81.63,81.78,111850.0,75.2179,75.2452,74.3436,74.4802,111850.0
2022-03-16 10:30:00,81.79,81.81,81.08,81.29,88780.0,74.4893,74.5075,73.8427,74.0339,88780.0
2022-03-16 10:40:00,81.27,81.31,80.61,80.68,151727.0,74.0157,74.0521,73.4146,73.4784,151727.0
2022-03-16 10:50:00,80.7,81.06,80.14,81.04,197519.0,73.4966,73.8245,72.9866,73.8062,197519.0
2022-03-16 11:00:00,81.05,81.28,80.97,81.24,54855.0,73.8153,74.0248,73.7425,73.9884,54855.0
2022-03-16 11:10:00,81.29,81.44,80.98,81.02,68730.0,74.0339,74.1705,73.7516,73.788,68730.0
2022-03-16 11:20:00,81.04,81.12,80.81,80.89,81533.0,73.8062,73.8791,73.5968,73.6696,81533.0
2022-03-16 11:30:00,80.89,81.32,80.86,81.2,95739.0,73.6696,74.0612,73.6423,73.952,95739.0
2022-03-16 11:40:00,81.18,81.18,80.87,81.06,33094.0,73.9337,73.9337,73.6514,73.8245,33094.0
2022-03-16 11:50:00,81.08,81.2,80.91,81.15,25027.0,73.8427,73.952,73.6878,73.9064,25027.0
2022-03-16 12:00:00,81.13,81.27,81.05,81.22,35871.0,73.8882,74.0157,73.8153,73.9702,35871.0
2022-03-16 12:10:00,81.2,81.26,81.1,81.15,22614.0,73.952,74.0066,73.8609,73.9064,22614.0
2022-03-16 12:20:00,81.12,81.16,80.83,80.88,33269.0,73.8791,73.9155,73.615,73.6605,33269.0
2022-03-16 12:30:00,80.85,81.24,80.79,81.07,45694.0,73.6332,73.9884,73.5786,73.8336,45694.0
2022-03-16 12:40:00,81.05,81.05,80.65,80.78,33301.0,73.8153,73.8153,73.451,73.5694,33301.0
2022-03-16 12:50:00,80.77,81.02,80.77,80.98,33487.0,73.5603,73.788,73.5603,73.7516,33487.0
2022-03-16 13:00:00,80.98,81.03,80.82,80.87,75431.0,73.7516,73.7971,73.6059,73.6514,75431.0
2022-03-16 13:10:00,80.84,80.84,80.7,80.78,26144.0,73.6241,73.6241,73.4966,73.5694,26144.0
2022-03-16 13:20:00,80.79,80.9,80.69,80.78,27676.0,73.5786,73.6787,73.4875,73.5694,27676.0
2022-03-16 13:30:00,80.78,80.87,80.69,80.73,28579.0,73.5694,73.6514,73.4875,73.5239,28579.0
2022-03-16 13:40:00,80.7,80.71,80.55,80.58,22942.0,73.4966,73.5057,73.36,73.3873,22942.0
2022-03-16 13:50:00,80.58,80.81,80.49,80.62,69975.0,73.3873,73.5968,73.3053,73.4237,69975.0
2022-03-16 14:00:00,80.58,80.77,80.3,80.31,50899.0,73.3873,73.5603,73.1323,73.1414,50899.0
2022-03-16 14:10:00,80.28,80.49,80.26,80.48,103177.0,73.1141,73.3053,73.0959,73.2962,103177.0
2022-03-16 14:20:00,80.5,80.55,80.33,80.38,93534.0,73.3144,73.36,73.1596,73.2051,93534.0
2022-03-16 14:30:00,80.37,80.58,80.02,80.58,102980.0,73.196,73.3873,72.8773,73.3873,102980.0
2022-03-16 14:40:00,80.57,81.22,80.57,81.08,196420.0,73.3782,73.9702,73.3782,73.8427,196420.0
2022-03-16 14:50:00,81.07,81.31,80.82,80.83,67272.0,73.8336,74.0521,73.6059,73.615,67272.0
2022-03-16 15:00:00,80.81,80.86,80.52,80.64,65122.0,73.5968,73.6423,73.3327,73.4419,65122.0
2022-03-16 15:10:00,80.62,80.84,80.48,80.67,66445.0,73.4237,73.6241,73.2962,73.4693,66445.0
2022-03-16 15:20:00,80.66,80.81,80.61,80.73,105177.0,73.4602,73.5968,73.4146,73.5239,105177.0
2022-03-16 15:30:00,80.74,80.87,80.64,80.86,97380.0,73.533,73.6514,73.4419,73.6423,97380.0
2022-03-16 15:40:00,80.84,81.19,80.71,81.14,130688.0,73.6241,73.9428,73.5057,73.8973,130688.0
2022-03-16 15:50:00,81.16,81.48,81.11,81.47,290990.0,73.9155,74.207,73.87,74.1979,290990.0
2022-03-17 09:30:00,81.76,82.55,81.76,82.4,157217.0,74.462,75.1815,74.462,75.0448,157217.0
2022-03-17 09:40:00,82.34,83.01,82.17,82.96,81593.0,74.9902,75.6004,74.8354,75.5549,81593.0
2022-03-17 09:50:00,82.9,82.95,82.47,82.59,55742.0,75.5002,75.5457,75.1086,75.2179,55742.0
2022-03-17 10:00:00,82.6,82.7,82.34,82.59,72229.0,75.227,75.3181,74.9902,75.2179,72229.0
2022-03-17 10:10:00,82.58,83.21,82.51,83.15,73350.0,75.2088,75.7825,75.145,75.7279,73350.0
2022-03-17 10:20:00,83.14,83.41,83.03,83.22,60355.0,75.7188,75.9647,75.6186,75.7916,60355.0
2022-03-17 10:30:00,83.2,83.35,83.02,83.06,61420.0,75.7734,75.91,75.6095,75.6459,61420.0
2022-03-17 10:40:00,83.06,83.22,82.81,82.91,98618.0,75.6459,75.7916,75.4182,75.5093,98618.0
2022-03-17 10:50:00,82.94,83.02,82.83,82.92,50982.0,75.5366,75.6095,75.4365,75.5184,50982.0
2022-03-17 11:00:00,82.9,83.15,82.87,82.96,59962.0,75.5002,75.7279,75.4729,75.5549,59962.0
2022-03-17 11:10:00,82.94,83.04,82.82,82.92,47620.0,75.5366,75.6277,75.4273,75.5184,47620.0
2022-03-17 11:20:00,82.92,83.11,82.92,83.08,33496.0,75.5184,75.6915,75.5184,75.6641,33496.0
2022-03-17 11:30:00,83.08,83.13,82.9,83.08,64113.0,75.6641,75.7097,75.5002,75.6641,64113.0
2022-03-17 11:40:00,83.08,83.19,83.03,83.17,33698.0,75.6641,75.7643,75.6186,75.7461,33698.0
2022-03-17 11:50:00,83.17,83.41,83.17,83.36,49250.0,75.7461,75.9647,75.7461,75.9191,49250.0
2022-03-17 12:00:00,83.37,83.55,83.22,83.33,86282.0,75.9283,76.0922,75.7916,75.8918,86282.0
2022-03-17 12:10:00,83.31,83.33,83.2,83.26,57818.0,75.8736,75.8918,75.7734,75.8281,57818.0
2022-03-17 12:20:00,83.27,83.44,83.26,83.41,33024.0,75.8372,75.992,75.8281,75.9647,33024.0
2022-03-17 12:30:00,83.39,83.43,83.28,83.38,27598.0,75.9465,75.9829,75.8463,75.9374,27598.0
2022-03-17 12:40:00,83.38,83.38,83.09,83.15,38998.0,75.9374,75.9374,75.6732,75.7279,38998.0
2022-03-17 12:50:00,83.16,83.36,83.15,83.26,24096.0,75.737,75.9191,75.7279,75.8281,24096.0
2022-03-17 13:00:00,83.26,83.35,83.13,83.3,29931.0,75.8281,75.91,75.7097,75.8645,29931.0
2022-03-17 13:10:00,83.29,83.39,83.23,83.33,25653.0,75.8554,75.9465,75.8008,75.8918,25653.0
2022-03-17 13:20:00,83.35,83.4,83.29,83.4,31677.0,75.91,75.9556,75.8554,75.9556,31677.0
2022-03-17 13:30:00,83.4,83.46,83.34,83.43,43321.0,75.9556,76.0102,75.9009,75.9829,43321.0
2022-03-17 13:40:00,83.44,83.46,83.13,83.24,37776.0,75.992,76.0102,75.7097,75.8099,37776.0
2022-03-17 13:50:00,83.25,83.31,83.21,83.25,25247.0,75.819,75.8736,75.7825,75.819,25247.0
2022-03-17 14:00:00,83.24,83.54,83.24,83.5,37926.0,75.8099,76.0831,75.8099,76.0467,37926.0
2022-03-17 14:10:00,83.51,83.54,83.33,83.39,38564.0,76.0558,76.0831,75.8918,75.9465,38564.0
2022-03-17 14:20:00,83.38,83.47,83.35,83.42,26439.0,75.9374,76.0193,75.91,75.9738,26439.0
2022-03-17 14:30:00,83.42,83.45,83.22,83.35,35751.0,75.9738,76.0011,75.7916,75.91,35751.0
2022-03-17 14:40:00,83.37,83.55,83.25,83.54,34984.0,75.9283,76.0922,75.819,76.0831,34984.0
2022-03-17 14:50:00,83.55,83.6,83.47,83.49,43278.0,76.0922,76.1377,76.0193,76.0375,43278.0
2022-03-17 15:00:00,83.49,83.55,83.43,83.51,37714.0,76.0375,76.0922,75.9829,76.0558,37714.0
2022-03-17 15:10:00,83.52,83.52,83.36,83.48,47268.0,76.0649,76.0649,75.9191,76.0284,47268.0
2022-03-17 15:20:00,83.46,83.54,83.38,83.46,39172.0,76.0102,76.0831,75.9374,76.0102,39172.0
2022-03-17 15:30:00,83.46,83.55,83.29,83.5,61401.0,76.0102,76.0922,75.8554,76.0467,61401.0
2022-03-17 15:40:00,83.49,83.61,83.47,83.6,74251.0,76.0375,76.1468,76.0193,76.1377,74251.0
2022-03-17 15:50:00,83.61,83.81,83.59,83.79,306469.0,76.1468,76.329,76.1286,76.3108,306469.0
2022-03-18 09:30:00,83.71,83.78,82.88,83.39,553650.0,76.2379,76.3017,75.482,75.9465,553650.0
2022-03-18 09:40:00,83.39,83.44,82.97,83.16,46298.0,75.9465,75.992,75.564,75.737,46298.0
2022-03-18 09:50:00,83.21,83.44,82.96,83.05,54666.0,75.7825,75.992,75.5549,75.6368,54666.0
2022-03-18 10:00:00,83.06,83.27,82.79,83.27,118905.0,75.6459,75.8372,75.4,75.8372,118905.0
2022-03-18 10:10:00,83.25,83.31,82.22,82.35,90762.0,75.819,75.8736,74.8809,74.9993,90762.0
2022-03-18 10:20:00,82.34,82.78,82.29,82.73,106830.0,74.9902,75.3909,74.9447,75.3454,106830.0
2022-03-18 10:30:00,82.74,83.04,82.67,82.94,37942.0,75.3545,75.6277,75.2907,75.5366,37942.0
2022-03-18 10:40:00,82.94,83.22,82.93,83.12,30001.0,75.5366,75.7916,75.5275,75.7006,30001.0
2022-03-18 10:50:00,83.09,83.19,82.85,83.08,66042.0,75.6732,75.7643,75.4547,75.6641,66042.0
2022-03-18 11:00:00,83.1,83.25,83.01,83.11,30849.0,75.6824,75.819,75.6004,75.6915,30849.0
2022-03-18 11:10:00,83.1,83.19,83.01,83.14,59820.0,75.6824,75.7643,75.6004,75.7188,59820.0
2022-03-18 11:20:00,83.11,83.3,83.09,83.3,67979.0,75.6915,75.8645,75.6732,75.8645,67979.0
2022-03-18 11:30:00,83.3,83.45,83.17,83.2,33687.0,75.8645,76.0011,75.7461,75.7734,33687.0
2022-03-18 11:40:00,83.2,83.34,83.2,83.27,14363.0,75.7734,75.9009,75.7734,75.8372,14363.0
2022-03-18 11:50:00,83.29,83.32,83.12,83.25,30600.0,75.8554,75.8827,75.7006,75.819,30600.0
2022-03-18 12:00:00,83.24,83.43,83.16,83.35,38913.0,75.8099,75.9829,75.737,75.91,38913.0
2022-03-18 12:10:00,83.35,83.43,83.28,83.34,17743.0,75.91,75.9829,75.8463,75.9009,17743.0
2022-03-18 12:20:00,83.32,83.36,83.21,83.35,17823.0,75.8827,75.9191,75.7825,75.91,17823.0
2022-03-18 12:30:00,83.34,83.42,83.27,83.31,27741.0,75.9009,75.9738,75.8372,75.8736,27741.0
2022-03-18 12:40:00,83.32,83.45,83.29,83.33,26199.0,75.8827,76.0011,75.8554,75.8918,26199.0
2022-03-18 12:50:00,83.33,83.41,83.29,83.34,30504.0,75.8918,75.9647,75.8554,75.9009,30504.0
2022-03-18 13:00:00,83.35,83.38,83.16,83.3,38301.0,75.91,75.9374,75.737,75.8645,38301.0
2022-03-18 13:10:00,83.3,83.53,83.28,83.49,27228.0,75.8645,76.074,75.8463,76.0375,27228.0
2022-03-18 13:20:00,83.49,83.54,83.43,83.49,17205.0,76.0375,76.0831,75.9829,76.0375,17205.0
2022-03-18 13:30:00,83.5,83.53,83.46,83.46,27923.0,76.0467,76.074,76.0102,76.0102,27923.0
2022-03-18 13:40:00,83.46,83.5,83.39,83.46,26877.0,76.0102,76.0467,75.9465,76.0102,26877.0
2022-03-18 13:50:00,83.46,83.49,83.18,83.28,59394.0,76.0102,76.0375,75.7552,75.8463,59394.0
2022-03-18 14:00:00,83.26,83.38,83.19,83.3,54382.0,75.8281,75.9374,75.7643,75.8645,54382.0
2022-03-18 14:10:00,83.3,83.42,83.24,83.38,21829.0,75.8645,75.9738,75.8099,75.9374,21829.0
2022-03-18 14:20:00,83.36,83.44,83.36,83.42,48905.0,75.9191,75.992,75.9191,75.9738,48905.0
2022-03-18 14:30:00,83.42,83.54,83.4,83.46,31497.0,75.9738,76.0831,75.9556,76.0102,31497.0
2022-03-18 14:40:00,83.47,83.55,83.36,83.5,43394.0,76.0193,76.0922,75.9191,76.0467,43394.0
2022-03-18 14:50:00,83.49,83.58,83.35,83.42,71169.0,76.0375,76.1195,75.91,75.9738,71169.0
2022-03-18 15:00:00,83.4,83.49,83.27,83.46,38540.0,75.9556,76.0375,75.8372,76.0102,38540.0
2022-03-18 15:10:00,83.45,83.61,83.45,83.61,47585.0,76.0011,76.1468,76.0011,76.1468,47585.0
2022-03-18 15:20:00,83.62,83.79,83.61,83.74,99723.0,76.1559,76.3108,76.1468,76.2652,99723.0
2022-03-18 15:30:00,83.74,83.79,83.61,83.73,83961.0,76.2652,76.3108,76.1468,76.2561,83961.0
2022-03-18 15:40:00,83.73,83.89,83.67,83.84,129972.0,76.2561,76.4018,76.2015,76.3563,129972.0
2022-03-18 15:50:00,83.85,84.04,83.83,83.96,406427.0,76.3654,76.5385,76.3472,76.4656,406427.0
2022-03-21 09:30:00,85.33,86.69,85.26,86.49,275089.0,77.7133,78.9519,77.6496,78.7698,275089.0
2022-03-21 09:40:00,86.45,86.91,86.12,86.8,122714.0,78.7333,79.1523,78.4328,79.0521,122714.0
2022-03-21 09:50:00,86.85,87.34,86.8,86.89,164704.0,79.0976,79.5439,79.0521,79.1341,164704.0
2022-03-21 10:00:00,86.89,87.43,86.82,87.39,104855.0,79.1341,79.6259,79.0703,79.5894,104855.0
2022-03-21 10:10:00,87.45,87.5,86.93,86.95,144810.0,79.6441,79.6896,79.1705,79.1887,144810.0
2022-03-21 10:20:00,86.92,87.0,86.23,86.27,123278.0,79.1614,79.2342,78.533,78.5694,123278.0
2022-03-21 10:30:00,86.28,86.43,86.02,86.2,128229.0,78.5785,78.7151,78.3417,78.5056,128229.0
2022-03-21 10:40:00,86.18,86.45,85.96,86.01,73926.0,78.4874,78.7333,78.2871,78.3326,73926.0
2022-03-21 10:50:00,86.0,86.27,85.96,86.13,62836.0,78.3235,78.5694,78.2871,78.4419,62836.0
2022-03-21 11:00:00,86.14,86.59,86.12,86.31,37955.0,78.451,78.8608,78.4328,78.6058,37955.0
2022-03-21 11:10:00,86.31,86.45,86.16,86.24,80158.0,78.6058,78.7333,78.4692,78.5421,80158.0
2022-03-21 11:20:00,86.24,86.25,85.93,86.13,83054.0,78.5421,78.5512,78.2597,78.4419,83054.0
2022-03-21 11:30:00,86.13,86.59,86.12,86.53,92440.0,78.4419,78.8608,78.4328,78.8062,92440.0
2022-03-21 11:40:00,86.54,86.68,86.39,86.5,43823.0,78.8153,78.9428,78.6787,78.7789,43823.0
2022-03-21 11:50:00,86.51,86.66,86.47,86.64,35027.0,78.788,78.9246,78.7515,78.9064,35027.0
2022-03-21 12:00:00,86.62,86.77,86.53,86.68,39714.0,78.8882,79.0248,78.8062,78.9428,39714.0
2022-03-21 12:10:00,86.67,86.8,86.54,86.76,24459.0,78.9337,79.0521,78.8153,79.0157,24459.0
2022-03-21 12:20:00,86.76,86.8,86.55,86.78,29429.0,79.0157,79.0521,78.8244,79.0339,29429.0
2022-03-21 12:30:00,86.77,86.79,86.57,86.59,40770.0,79.0248,79.043,78.8426,78.8608,40770.0
2022-03-21 12:40:00,86.59,86.79,86.58,86.6,48261.0,78.8608,79.043,78.8517,78.8699,48261.0
2022-03-21 12:50:00,86.62,86.62,86.31,86.48,57465.0,78.8882,78.8882,78.6058,78.7607,57465.0
2022-03-21 13:00:00,86.45,86.46,86.16,86.23,79582.0,78.7333,78.7424,78.4692,78.533,79582.0
2022-03-21 13:10:00,86.24,86.63,86.23,86.5,98332.0,78.5421,78.8973,78.533,78.7789,98332.0
2022-03-21 13:20:00,86.53,86.87,86.52,86.78,73796.0,78.8062,79.1158,78.7971,79.0339,73796.0
2022-03-21 13:30:00,86.75,86.93,86.7,86.87,56913.0,79.0066,79.1705,78.961,79.1158,56913.0
2022-03-21 13:40:00,86.87,86.89,86.72,86.84,45242.0,79.1158,79.1341,78.9792,79.0885,45242.0
2022-03-21 13:50:00,86.85,86.99,86.77,86.82,56814.0,79.0976,79.2251,79.0248,79.0703,56814.0
2022-03-21 14:00:00,86.8,86.85,86.55,86.6,36693.0,79.0521,79.0976,78.8244,78.8699,36693.0
2022-03-21 14:10:00,86.58,86.62,86.37,86.47,22181.0,78.8517,78.8882,78.6605,78.7515,22181.0
2022-03-21 14:20:00,86.48,86.52,86.2,86.34,41658.0,78.7607,78.7971,78.5056,78.6331,41658.0
2022-03-21 14:30:00,86.35,86.69,86.29,86.69,25880.0,78.6423,78.9519,78.5876,78.9519,25880.0
2022-03-21 14:40:00,86.7,86.82,86.66,86.8,40677.0,78.961,79.0703,78.9246,79.0521,40677.0
2022-03-21 14:50:00,86.81,86.88,86.53,86.53,35203.0,79.0612,79.1249,78.8062,78.8062,35203.0
2022-03-21 15:00:00,86.54,86.85,86.5,86.82,42647.0,78.8153,79.0976,78.7789,79.0703,42647.0
2022-03-21 15:10:00,86.84,87.05,86.81,86.92,41284.0,79.0885,79.2798,79.0612,79.1614,41284.0
2022-03-21 15:20:00,86.93,87.01,86.88,86.97,40388.0,79.1705,79.2433,79.1249,79.2069,40388.0
2022-03-21 15:30:00,86.99,87.03,86.84,86.99,75340.0,79.2251,79.2616,79.0885,79.2251,75340.0
2022-03-21 15:40:00,87.0,87.09,86.91,86.95,198261.0,79.2342,79.3162,79.1523,79.1887,198261.0
2022-03-21 15:50:00,86.92,87.24,86.91,87.16,288691.0,79.1614,79.4528,79.1523,79.38,288691.0
2022-03-22 09:30:00,87.5,87.76,86.58,87.0,218027.0,79.6896,79.9264,78.8517,79.2342,218027.0
2022-03-22 09:40:00,86.92,87.35,86.79,87.34,62287.0,79.1614,79.553,79.043,79.5439,62287.0
2022-03-22 09:50:00,87.38,87.67,87.33,87.48,53817.0,79.5803,79.8444,79.5348,79.6714,53817.0
2022-03-22 10:00:00,87.47,87.49,86.74,87.1,72233.0,79.6623,79.6805,78.9974,79.3253,72233.0
2022-03-22 10:10:00,87.16,87.3,86.95,87.0,44504.0,79.38,79.5075,79.1887,79.2342,44504.0
2022-03-22 10:20:00,87.0,87.3,86.92,87.1,36105.0,79.2342,79.5075,79.1614,79.3253,36105.0
2022-03-22 10:30:00,87.13,87.17,86.9,87.1,40809.0,79.3526,79.3891,79.1432,79.3253,40809.0
2022-03-22 10:40:00,87.09,87.11,86.88,86.92,51907.0,79.3162,79.3344,79.1249,79.1614,51907.0
2022-03-22 10:50:00,86.9,87.04,86.8,86.88,40102.0,79.1432,79.2707,79.0521,79.1249,40102.0
2022-03-22 11:00:00,86.85,87.04,86.75,87.0,30571.0,79.0976,79.2707,79.0066,79.2342,30571.0
2022-03-22 11:10:00,87.03,87.05,86.75,86.82,40440.0,79.2616,79.2798,79.0066,79.0703,40440.0
2022-03-22 11:20:00,86.83,87.0,86.75,86.83,34206.0,79.0794,79.2342,79.0066,79.0794,34206.0
2022-03-22 11:30:00,86.81,86.85,86.7,86.7,41664.0,79.0612,79.0976,78.961,78.961,41664.0
2022-03-22 11:40:00,86.71,86.81,86.65,86.81,39657.0,78.9701,79.0612,78.9155,79.0612,39657.0
2022-03-22 11:50:00,86.79,86.98,86.76,86.97,24762.0,79.043,79.216,79.0157,79.2069,24762.0
2022-03-22 12:00:00,86.98,87.19,86.93,87.19,24171.0,79.216,79.4073,79.1705,79.4073,24171.0
2022-03-22 12:10:00,87.21,87.35,87.17,87.33,25251.0,79.4255,79.553,79.3891,79.5348,25251.0
2022-03-22 12:20:00,87.31,87.47,87.25,87.27,38028.0,79.5166,79.6623,79.4619,79.4801,38028.0
2022-03-22 12:30:00,87.27,87.39,87.18,87.36,23643.0,79.4801,79.5894,79.3982,79.5621,23643.0
2022-03-22 12:40:00,87.34,87.4,87.17,87.22,19811.0,79.5439,79.5985,79.3891,79.4346,19811.0
2022-03-22 12:50:00,87.21,87.35,87.2,87.34,17053.0,79.4255,79.553,79.4164,79.5439,17053.0
2022-03-22 13:00:00,87.33,87.4,87.22,87.4,13770.0,79.5348,79.5985,79.4346,79.5985,13770.0
2022-03-22 13:10:00,87.39,87.45,87.38,87.38,18115.0,79.5894,79.6441,79.5803,79.5803,18115.0
2022-03-22 13:20:00,87.38,87.54,87.36,87.48,15646.0,79.5803,79.726,79.5621,79.6714,15646.0
2022-03-22 13:30:00,87.48,87.71,87.43,87.44,24793.0,79.6714,79.8809,79.6259,79.635,24793.0
2022-03-22 13:40:00,87.43,87.46,87.27,87.3,15416.0,79.6259,79.6532,79.4801,79.5075,15416.0
2022-03-22 13:50:00,87.3,87.32,87.2,87.23,13397.0,79.5075,79.5257,79.4164,79.4437,13397.0
2022-03-22 14:00:00,87.26,87.46,87.22,87.39,27687.0,79.471,79.6532,79.4346,79.5894,27687.0
2022-03-22 14:10:00,87.38,87.42,87.25,87.34,17761.0,79.5803,79.6167,79.4619,79.5439,17761.0
2022-03-22 14:20:00,87.35,87.43,87.29,87.33,19497.0,79.553,79.6259,79.4984,79.5348,19497.0
2022-03-22 14:30:00,87.35,87.55,87.31,87.49,22787.0,79.553,79.7351,79.5166,79.6805,22787.0
2022-03-22 14:40:00,87.48,87.52,87.39,87.51,55805.0,79.6714,79.7078,79.5894,79.6987,55805.0
2022-03-22 14:50:00,87.52,87.71,87.43,87.43,75037.0,79.7078,79.8809,79.6259,79.6259,75037.0
2022-03-22 15:00:00,87.39,87.52,87.38,87.5,20569.0,79.5894,79.7078,79.5803,79.6896,20569.0
2022-03-22 15:10:00,87.5,87.62,87.45,87.55,31751.0,79.6896,79.7989,79.6441,79.7351,31751.0
2022-03-22 15:20:00,87.55,87.72,87.49,87.53,76457.0,79.7351,79.89,79.6805,79.7169,76457.0
2022-03-22 15:30:00,87.54,87.81,87.54,87.64,81603.0,79.726,79.9719,79.726,79.8171,81603.0
2022-03-22 15:40:00,87.63,87.81,87.62,87.78,79631.0,79.808,79.9719,79.7989,79.9446,79631.0
2022-03-22 15:50:00,87.79,87.81,87.55,87.56,281633.0,79.9537,79.9719,79.7351,79.7442,281633.0
2022-03-23 09:30:00,88.0,89.51,88.0,89.4,251423.0,80.145,81.5202,80.145,81.42,251423.0
2022-03-23 09:40:00,89.45,89.53,88.75,88.81,91879.0,81.4655,81.5384,80.828,80.8827,91879.0
2022-03-23 09:50:00,88.78,88.9,88.48,88.75,117184.0,80.8554,80.9646,80.5821,80.828,117184.0
2022-03-23 10:00:00,88.73,88.86,88.55,88.83,67008.0,80.8098,80.9282,80.6459,80.9009,67008.0
2022-03-23 10:10:00,88.81,88.81,88.14,88.24,58618.0,80.8827,80.8827,80.2725,80.3636,58618.0
2022-03-23 10:20:00,88.19,88.31,87.92,88.09,58846.0,80.318,80.4273,80.0721,80.2269,58846.0
2022-03-23 10:30:00,88.07,88.21,88.05,88.05,26175.0,80.2087,80.3362,80.1905,80.1905,26175.0
2022-03-23 10:40:00,88.05,88.24,88.03,88.11,33270.0,80.1905,80.3636,80.1723,80.2452,33270.0
2022-03-23 10:50:00,88.12,88.3,87.98,88.12,58859.0,80.2543,80.4182,80.1268,80.2543,58859.0
2022-03-23 11:00:00,88.13,88.34,88.06,88.06,38127.0,80.2634,80.4546,80.1996,80.1996,38127.0
2022-03-23 11:10:00,88.04,88.13,87.62,87.63,83120.0,80.1814,80.2634,79.7989,79.808,83120.0
2022-03-23 11:20:00,87.63,87.75,87.47,87.75,51953.0,79.808,79.9173,79.6623,79.9173,51953.0
2022-03-23 11:30:00,87.73,87.75,87.63,87.65,39686.0,79.8991,79.9173,79.808,79.8262,39686.0
2022-03-23 11:40:00,87.67,87.88,87.45,87.75,1210235.0,79.8444,80.0357,79.6441,79.9173,1210235.0
2022-03-23 11:50:00,87.76,87.78,87.43,87.45,1045663.0,79.9264,79.9446,79.6259,79.6441,1045663.0
2022-03-23 12:00:00,87.45,88.29,87.41,88.27,253899.0,79.6441,80.4091,79.6076,80.3909,253899.0
2022-03-23 12:10:00,88.22,88.41,87.98,88.11,57332.0,80.3453,80.5184,80.1268,80.2452,57332.0
2022-03-23 12:20:00,88.09,88.28,88.0,88.22,33078.0,80.2269,80.4,80.145,80.3453,33078.0
2022-03-23 12:30:00,88.25,88.33,88.03,88.06,37701.0,80.3727,80.4455,80.1723,80.1996,37701.0
2022-03-23 12:40:00,88.07,88.17,88.04,88.05,38953.0,80.2087,80.2998,80.1814,80.1905,38953.0
2022-03-23 12:50:00,88.05,88.21,88.01,88.18,71246.0,80.1905,80.3362,80.1541,80.3089,71246.0
2022-03-23 13:00:00,88.14,88.16,87.91,88.0,75609.0,80.2725,80.2907,80.063,80.145,75609.0
2022-03-23 13:10:00,87.97,88.1,87.93,88.04,30801.0,80.1177,80.236,80.0812,80.1814,30801.0
2022-03-23 13:20:00,88.04,88.22,88.02,88.15,32584.0,80.1814,80.3453,80.1632,80.2816,32584.0
2022-03-23 13:30:00,88.16,88.16,88.03,88.09,16939.0,80.2907,80.2907,80.1723,80.2269,16939.0
2022-03-23 13:40:00,88.08,88.17,88.02,88.12,25664.0,80.2178,80.2998,80.1632,80.2543,25664.0
2022-03-23 13:50:00,88.13,88.33,88.08,88.25,78465.0,80.2634,80.4455,80.2178,80.3727,78465.0
2022-03-23 14:00:00,88.23,88.41,88.16,88.27,82907.0,80.3544,80.5184,80.2907,80.3909,82907.0
2022-03-23 14:10:00,88.23,88.46,88.18,88.34,36795.0,80.3544,80.5639,80.3089,80.4546,36795.0
2022-03-23 14:20:00,88.37,88.4,88.28,88.31,100313.0,80.4819,80.5093,80.4,80.4273,100313.0
2022-03-23 14:30:00,88.31,88.48,88.28,88.32,51423.0,80.4273,80.5821,80.4,80.4364,51423.0
2022-03-23 14:40:00,88.3,88.66,88.3,88.42,52839.0,80.4182,80.7461,80.4182,80.5275,52839.0
2022-03-23 14:50:00,88.46,88.92,88.44,88.7,687564.0,80.5639,80.9829,80.5457,80.7825,687564.0
2022-03-23 15:00:00,88.7,89.03,88.7,89.02,57459.0,80.7825,81.083,80.7825,81.0739,57459.0
2022-03-23 15:10:00,89.02,89.16,88.96,89.1,81610.0,81.0739,81.2014,81.0193,81.1468,81610.0
2022-03-23 15:20:00,89.12,89.38,89.12,89.35,64658.0,81.165,81.4018,81.165,81.3745,64658.0
2022-03-23 15:30:00,89.35,89.36,88.96,89.04,98589.0,81.3745,81.3836,81.0193,81.0921,98589.0
2022-03-23 15:40:00,89.04,89.08,88.92,89.01,112714.0,81.0921,81.1286,80.9829,81.0648,112714.0
2022-03-23 15:50:00,89.0,89.11,88.92,89.08,340630.0,81.0557,81.1559,80.9829,81.1286,340630.0
2022-03-24 09:30:00,89.5,89.88,89.24,89.74,210655.0,81.5111,81.8572,81.2743,81.7297,210655.0
2022-03-24 09:40:00,89.75,89.99,89.43,89.87,66928.0,81.7388,81.9573,81.4473,81.8481,66928.0
2022-03-24 09:50:00,89.9,90.18,89.58,90.16,112473.0,81.8754,82.1304,81.5839,82.1122,112473.0
2022-03-24 10:00:00,90.17,90.42,89.84,90.4,126404.0,82.1213,82.349,81.8207,82.3307,126404.0
2022-03-24 10:10:00,90.42,90.5,90.24,90.5,141672.0,82.349,82.4218,82.185,82.4218,141672.0
2022-03-24 10:20:00,90.55,90.56,90.26,90.37,61651.0,82.4674,82.4765,82.2032,82.3034,61651.0
2022-03-24 10:30:00,90.37,90.5,90.11,90.21,80985.0,82.3034,82.4218,82.0666,82.1577,80985.0
2022-03-24 10:40:00,90.21,90.64,90.19,90.57,75471.0,82.1577,82.5493,82.1395,82.4856,75471.0
2022-03-24 10:50:00,90.55,90.8,90.48,90.7,91303.0,82.4674,82.695,82.4036,82.604,91303.0
2022-03-24 11:00:00,90.74,90.89,90.47,90.89,75662.0,82.6404,82.777,82.3945,82.777,75662.0
2022-03-24 11:10:00,90.91,91.09,90.83,90.97,111898.0,82.7952,82.9592,82.7224,82.8499,111898.0
2022-03-24 11:20:00,90.99,91.1,90.88,91.03,66769.0,82.8681,82.9683,82.7679,82.9045,66769.0
2022-03-24 11:30:00,91.03,91.03,90.6,90.68,58060.0,82.9045,82.9045,82.5129,82.5858,58060.0
2022-03-24 11:40:00,90.67,90.69,90.47,90.54,78627.0,82.5766,82.5949,82.3945,82.4582,78627.0
2022-03-24 11:50:00,90.55,90.6,90.38,90.6,61476.0,82.4674,82.5129,82.3125,82.5129,61476.0
2022-03-24 12:00:00,90.59,90.59,90.17,90.23,48980.0,82.5038,82.5038,82.1213,82.1759,48980.0
2022-03-24 12:10:00,90.22,90.22,89.85,89.97,173159.0,82.1668,82.1668,81.8298,81.9391,173159.0
2022-03-24 12:20:00,89.98,90.06,89.83,89.96,85685.0,81.9482,82.0211,81.8116,81.93,85685.0
2022-03-24 12:30:00,89.96,90.0,89.67,89.71,60289.0,81.93,81.9665,81.6659,81.7023,60289.0
2022-03-24 12:40:00,89.72,90.06,89.72,90.05,42087.0,81.7114,82.0211,81.7114,82.012,42087.0
2022-03-24 12:50:00,90.05,90.24,90.04,90.24,37864.0,82.012,82.185,82.0029,82.185,37864.0
2022-03-24 13:00:00,90.24,90.25,90.14,90.2,38238.0,82.185,82.1941,82.094,82.1486,38238.0
2022-03-24 13:10:00,90.2,90.24,90.17,90.21,16497.0,82.1486,82.185,82.1213,82.1577,16497.0
2022-03-24 13:20:00,90.22,90.43,90.15,90.36,32526.0,82.1668,82.3581,82.1031,82.2943,32526.0
2022-03-24 13:30:00,90.38,90.44,90.14,90.14,64222.0,82.3125,82.3672,82.094,82.094,64222.0
2022-03-24 13:40:00,90.16,90.49,90.11,90.44,44259.0,82.1122,82.4127,82.0666,82.3672,44259.0
2022-03-24 13:50:00,90.45,90.49,90.04,90.05,131403.0,82.3763,82.4127,82.0029,82.012,131403.0
2022-03-24 14:00:00,90.03,90.28,89.98,90.15,160158.0,81.9938,82.2215,81.9482,82.1031,160158.0
2022-03-24 14:10:00,90.13,90.28,90.02,90.21,35457.0,82.0848,82.2215,81.9847,82.1577,35457.0
2022-03-24 14:20:00,90.2,90.22,90.06,90.08,38890.0,82.1486,82.1668,82.0211,82.0393,38890.0
2022-03-24 14:30:00,90.08,90.29,90.06,90.28,31280.0,82.0393,82.2306,82.0211,82.2215,31280.0
2022-03-24 14:40:00,90.29,90.3,90.17,90.26,36476.0,82.2306,82.2397,82.1213,82.2032,36476.0
2022-03-24 14:50:00,90.25,90.27,90.11,90.17,39798.0,82.1941,82.2124,82.0666,82.1213,39798.0
2022-03-24 15:00:00,90.15,90.3,90.12,90.28,41589.0,82.1031,82.2397,82.0757,82.2215,41589.0
2022-03-24 15:10:00,90.27,90.31,90.18,90.27,57352.0,82.2124,82.2488,82.1304,82.2124,57352.0
2022-03-24 15:20:00,90.27,90.44,90.22,90.36,102110.0,82.2124,82.3672,82.1668,82.2943,102110.0
2022-03-24 15:30:00,90.36,90.38,90.11,90.13,102993.0,82.2943,82.3125,82.0666,82.0848,102993.0
2022-03-24 15:40:00,90.13,90.32,90.12,90.23,154275.0,82.0848,82.2579,82.0757,82.1759,154275.0
2022-03-24 15:50:00,90.23,90.45,90.23,90.43,464943.0,82.1759,82.3763,82.1759,82.3581,464943.0
2022-03-25 09:30:00,90.39,91.37,90.36,91.33,161013.0,82.3216,83.2142,82.2943,83.1777,161013.0
2022-03-25 09:40:00,91.27,91.34,91.0,91.3,64274.0,83.1231,83.1868,82.8772,83.1504,64274.0
2022-03-25 09:50:00,91.24,91.32,91.02,91.11,58885.0,83.0958,83.1686,82.8954,82.9774,58885.0
2022-03-25 10:00:00,91.06,91.32,91.06,91.23,56710.0,82.9318,83.1686,82.9318,83.0867,56710.0
2022-03-25 10:10:00,91.22,91.39,91.13,91.36,39093.0,83.0776,83.2324,82.9956,83.2051,39093.0
2022-03-25 10:20:00,91.38,91.55,91.26,91.53,187370.0,83.2233,83.3781,83.114,83.3599,187370.0
2022-03-25 10:30:00,91.5,91.71,91.45,91.7,51370.0,83.3326,83.5238,83.287,83.5147,51370.0
2022-03-25 10:40:00,91.71,92.15,91.68,92.03,88095.0,83.5238,83.9245,83.4965,83.8152,88095.0
2022-03-25 10:50:00,92.06,92.32,92.0,92.06,121227.0,83.8426,84.0794,83.7879,83.8426,121227.0
2022-03-25 11:00:00,92.06,92.22,91.97,91.98,43139.0,83.8426,83.9883,83.7606,83.7697,43139.0
2022-03-25 11:10:00,91.97,92.05,91.58,91.59,58618.0,83.7606,83.8335,83.4054,83.4145,58618.0
2022-03-25 11:20:00,91.61,91.83,91.44,91.82,82019.0,83.4327,83.6331,83.2779,83.624,82019.0
2022-03-25 11:30:00,91.8,91.99,91.79,91.99,41480.0,83.6058,83.7788,83.5967,83.7788,41480.0
2022-03-25 11:40:00,91.98,92.17,91.98,92.02,31037.0,83.7697,83.9428,83.7697,83.8061,31037.0
2022-03-25 11:50:00,92.0,92.22,91.97,92.2,44724.0,83.7879,83.9883,83.7606,83.9701,44724.0
2022-03-25 12:00:00,92.21,92.31,92.09,92.18,44556.0,83.9792,84.0703,83.8699,83.9519,44556.0
2022-03-25 12:10:00,92.19,92.37,92.14,92.24,44887.0,83.961,84.1249,83.9154,84.0065,44887.0
2022-03-25 12:20:00,92.26,92.39,92.24,92.37,35774.0,84.0247,84.1431,84.0065,84.1249,35774.0
2022-03-25 12:30:00,92.37,92.54,92.35,92.47,62312.0,84.1249,84.2797,84.1067,84.216,62312.0
2022-03-25 12:40:00,92.45,92.52,92.38,92.48,33576.0,84.1978,84.2615,84.134,84.2251,33576.0
2022-03-25 12:50:00,92.46,92.78,92.43,92.65,100713.0,84.2069,84.4983,84.1795,84.3799,100713.0
2022-03-25 13:00:00,92.67,92.78,92.52,92.68,114648.0,84.3981,84.4983,84.2615,84.4072,114648.0
2022-03-25 13:10:00,92.66,92.68,92.44,92.5,41335.0,84.389,84.4072,84.1887,84.2433,41335.0
2022-03-25 13:20:00,92.48,92.59,92.31,92.59,58711.0,84.2251,84.3253,84.0703,84.3253,58711.0
2022-03-25 13:30:00,92.6,92.62,92.49,92.6,27995.0,84.3344,84.3526,84.2342,84.3344,27995.0
2022-03-25 13:40:00,92.61,92.81,92.54,92.73,45454.0,84.3435,84.5256,84.2797,84.4528,45454.0
2022-03-25 13:50:00,92.74,92.91,92.71,92.88,44767.0,84.4619,84.6167,84.4346,84.5894,44767.0
2022-03-25 14:00:00,92.89,93.0,92.87,92.9,55301.0,84.5985,84.6987,84.5803,84.6076,55301.0
2022-03-25 14:10:00,92.91,93.08,92.81,93.08,49711.0,84.6167,84.7715,84.5256,84.7715,49711.0
2022-03-25 14:20:00,93.08,93.12,92.98,93.08,50500.0,84.7715,84.808,84.6805,84.7715,50500.0
2022-03-25 14:30:00,93.07,93.29,93.01,93.19,74300.0,84.7624,84.9628,84.7078,84.8717,74300.0
2022-03-25 14:40:00,93.16,93.37,93.09,93.2,124270.0,84.8444,85.0356,84.7806,84.8808,124270.0
2022-03-25 14:50:00,93.2,93.29,93.13,93.21,47688.0,84.8808,84.9628,84.8171,84.8899,47688.0
2022-03-25 15:00:00,93.21,93.21,92.99,93.11,53918.0,84.8899,84.8899,84.6896,84.7988,53918.0
2022-03-25 15:10:00,93.12,93.34,93.12,93.33,44924.0,84.808,85.0083,84.808,84.9992,44924.0
2022-03-25 15:20:00,93.33,93.38,93.19,93.24,64526.0,84.9992,85.0447,84.8717,84.9172,64526.0
2022-03-25 15:30:00,93.24,93.31,93.03,93.04,85096.0,84.9172,84.981,84.726,84.7351,85096.0
2022-03-25 15:40:00,93.06,93.32,93.06,93.31,113847.0,84.7533,84.9901,84.7533,84.981,113847.0
2022-03-25 15:50:00,93.32,93.5,93.23,93.5,303900.0,84.9901,85.154,84.9081,85.154,303900.0
2022-03-28 09:30:00,92.98,93.1,91.57,91.65,321705.0,84.6805,84.7897,83.3963,83.4692,321705.0
2022-03-28 09:40:00,91.64,92.15,91.6,92.02,134041.0,83.4601,83.9245,83.4236,83.8061,134041.0
2022-03-28 09:50:00,92.03,92.09,91.76,91.95,81621.0,83.8152,83.8699,83.5694,83.7424,81621.0
2022-03-28 10:00:00,91.93,92.29,91.57,92.18,60443.0,83.7242,84.052,83.3963,83.9519,60443.0
2022-03-28 10:10:00,92.13,92.34,91.95,92.18,36112.0,83.9063,84.0976,83.7424,83.9519,36112.0
2022-03-28 10:20:00,92.18,92.7,92.18,92.56,46247.0,83.9519,84.4254,83.9519,84.2979,46247.0
2022-03-28 10:30:00,92.56,92.63,92.37,92.43,31694.0,84.2979,84.3617,84.1249,84.1795,31694.0
2022-03-28 10:40:00,92.44,92.53,92.15,92.48,52501.0,84.1887,84.2706,83.9245,84.2251,52501.0
2022-03-28 10:50:00,92.47,92.79,92.44,92.75,52055.0,84.216,84.5074,84.1887,84.471,52055.0
2022-03-28 11:00:00,92.75,92.85,92.53,92.8,58620.0,84.471,84.5621,84.2706,84.5165,58620.0
2022-03-28 11:10:00,92.8,92.84,92.49,92.51,67918.0,84.5165,84.5529,84.2342,84.2524,67918.0
2022-03-28 11:20:00,92.53,92.68,92.43,92.52,43480.0,84.2706,84.4072,84.1795,84.2615,43480.0
2022-03-28 11:30:00,92.54,92.62,92.5,92.61,32206.0,84.2797,84.3526,84.2433,84.3435,32206.0
2022-03-28 11:40:00,92.61,92.61,92.36,92.39,100907.0,84.3435,84.3435,84.1158,84.1431,100907.0
2022-03-28 11:50:00,92.38,92.56,92.35,92.55,40366.0,84.134,84.2979,84.1067,84.2888,40366.0
2022-03-28 12:00:00,92.55,92.64,92.29,92.29,44851.0,84.2888,84.3708,84.052,84.052,44851.0
2022-03-28 12:10:00,92.29,92.6,92.26,92.58,42100.0,84.052,84.3344,84.0247,84.3162,42100.0
2022-03-28 12:20:00,92.58,92.69,92.56,92.67,30241.0,84.3162,84.4163,84.2979,84.3981,30241.0
2022-03-28 12:30:00,92.68,92.69,92.48,92.55,27766.0,84.4072,84.4163,84.2251,84.2888,27766.0
2022-03-28 12:40:00,92.54,92.64,92.49,92.52,23581.0,84.2797,84.3708,84.2342,84.2615,23581.0
2022-03-28 12:50:00,92.49,92.5,92.35,92.43,44768.0,84.2342,84.2433,84.1067,84.1795,44768.0
2022-03-28 13:00:00,92.41,92.53,92.35,92.38,39420.0,84.1613,84.2706,84.1067,84.134,39420.0
2022-03-28 13:10:00,92.37,92.42,92.31,92.39,51000.0,84.1249,84.1704,84.0703,84.1431,51000.0
2022-03-28 13:20:00,92.38,92.39,92.19,92.23,49500.0,84.134,84.1431,83.961,83.9974,49500.0
2022-03-28 13:30:00,92.24,92.26,91.84,91.9,57365.0,84.0065,84.0247,83.6422,83.6969,57365.0
2022-03-28 13:40:00,91.9,92.22,91.88,92.16,44518.0,83.6969,83.9883,83.6786,83.9336,44518.0
2022-03-28 13:50:00,92.16,92.21,91.98,91.99,20905.0,83.9336,83.9792,83.7697,83.7788,20905.0
2022-03-28 14:00:00,91.99,92.13,91.99,92.1,18197.0,83.7788,83.9063,83.7788,83.879,18197.0
2022-03-28 14:10:00,92.11,92.15,92.03,92.07,27164.0,83.8881,83.9245,83.8152,83.8517,27164.0
2022-03-28 14:20:00,92.08,92.2,92.06,92.13,41713.0,83.8608,83.9701,83.8426,83.9063,41713.0
2022-03-28 14:30:00,92.14,92.22,92.13,92.19,21812.0,83.9154,83.9883,83.9063,83.961,21812.0
2022-03-28 14:40:00,92.18,92.37,92.17,92.26,27682.0,83.9519,84.1249,83.9428,84.0247,27682.0
2022-03-28 14:50:00,92.27,92.38,92.25,92.26,69304.0,84.0338,84.134,84.0156,84.0247,69304.0
2022-03-28 15:00:00,92.26,92.28,91.95,92.04,112575.0,84.0247,84.0429,83.7424,83.8244,112575.0
2022-03-28 15:10:00,92.04,92.14,91.97,91.99,52036.0,83.8244,83.9154,83.7606,83.7788,52036.0
2022-03-28 15:20:00,92.0,92.14,91.89,91.99,88278.0,83.7879,83.9154,83.6877,83.7788,88278.0
2022-03-28 15:30:00,91.99,92.24,91.9,92.24,98564.0,83.7788,84.0065,83.6969,84.0065,98564.0
2022-03-28 15:40:00,92.23,92.35,92.19,92.3,84586.0,83.9974,84.1067,83.961,84.0611,84586.0
2022-03-28 15:50:00,92.28,92.37,92.14,92.37,385571.0,84.0429,84.1249,83.9154,84.1249,385571.0
2022-03-29 09:30:00,90.0,90.3,86.77,87.25,828055.0,81.9665,82.2397,79.0248,79.4619,828055.0
2022-03-29 09:40:00,87.35,87.35,86.17,86.38,511833.0,79.553,79.553,78.4783,78.6696,511833.0
2022-03-29 09:50:00,86.36,87.29,85.66,87.08,383067.0,78.6514,79.4984,78.0138,79.3071,383067.0
2022-03-29 10:00:00,87.16,87.5,86.74,87.34,253073.0,79.38,79.6896,78.9974,79.5439,253073.0
2022-03-29 10:10:00,87.37,88.33,87.23,87.94,143780.0,79.5712,80.4455,79.4437,80.0903,143780.0
2022-03-29 10:20:00,87.96,88.54,87.8,88.26,99282.0,80.1085,80.6368,79.9628,80.3818,99282.0
2022-03-29 10:30:00,88.26,88.59,88.13,88.21,181149.0,80.3818,80.6823,80.2634,80.3362,181149.0
2022-03-29 10:40:00,88.24,88.38,87.55,87.66,183261.0,80.3636,80.4911,79.7351,79.8353,183261.0
2022-03-29 10:50:00,87.66,87.67,87.07,87.4,125526.0,79.8353,79.8444,79.298,79.5985,125526.0
2022-03-29 11:00:00,87.4,87.43,86.24,86.34,814299.0,79.5985,79.6259,78.5421,78.6331,814299.0
2022-03-29 11:10:00,86.34,86.59,86.13,86.47,127837.0,78.6331,78.8608,78.4419,78.7515,127837.0
2022-03-29 11:20:00,86.47,86.9,86.47,86.68,71474.0,78.7515,79.1432,78.7515,78.9428,71474.0
2022-03-29 11:30:00,86.71,86.79,86.57,86.59,82887.0,78.9701,79.043,78.8426,78.8608,82887.0
2022-03-29 11:40:00,86.61,86.7,86.3,86.61,74423.0,78.879,78.961,78.5967,78.879,74423.0
2022-03-29 11:50:00,86.59,86.72,86.54,86.63,62077.0,78.8608,78.9792,78.8153,78.8973,62077.0
2022-03-29 12:00:00,86.64,86.72,86.14,86.18,90807.0,78.9064,78.9792,78.451,78.4874,90807.0
2022-03-29 12:10:00,86.2,86.37,86.16,86.24,70793.0,78.5056,78.6605,78.4692,78.5421,70793.0
2022-03-29 12:20:00,86.27,86.53,86.23,86.53,64679.0,78.5694,78.8062,78.533,78.8062,64679.0
2022-03-29 12:30:00,86.53,86.66,86.49,86.54,66028.0,78.8062,78.9246,78.7698,78.8153,66028.0
2022-03-29 12:40:00,86.55,86.56,86.32,86.39,72946.0,78.8244,78.8335,78.6149,78.6787,72946.0
2022-03-29 12:50:00,86.4,86.56,86.28,86.38,95104.0,78.6878,78.8335,78.5785,78.6696,95104.0
2022-03-29 13:00:00,86.36,86.44,86.08,86.14,143756.0,78.6514,78.7242,78.3964,78.451,143756.0
2022-03-29 13:10:00,86.11,86.43,86.01,86.34,150984.0,78.4237,78.7151,78.3326,78.6331,150984.0
2022-03-29 13:20:00,86.35,86.67,86.33,86.64,101432.0,78.6423,78.9337,78.624,78.9064,101432.0
2022-03-29 13:30:00,86.63,86.76,86.61,86.66,78724.0,78.8973,79.0157,78.879,78.9246,78724.0
2022-03-29 13:40:00,86.66,86.85,86.64,86.77,90650.0,78.9246,79.0976,78.9064,79.0248,90650.0
2022-03-29 13:50:00,86.77,87.03,86.74,87.01,82319.0,79.0248,79.2616,78.9974,79.2433,82319.0
2022-03-29 14:00:00,87.01,87.02,86.8,86.96,62142.0,79.2433,79.2525,79.0521,79.1978,62142.0
2022-03-29 14:10:00,86.97,87.08,86.92,87.02,73710.0,79.2069,79.3071,79.1614,79.2525,73710.0
2022-03-29 14:20:00,87.03,87.18,87.0,87.13,198869.0,79.2616,79.3982,79.2342,79.3526,198869.0
2022-03-29 14:30:00,87.1,87.22,87.05,87.17,62305.0,79.3253,79.4346,79.2798,79.3891,62305.0
2022-03-29 14:40:00,87.17,87.22,87.06,87.1,71837.0,79.3891,79.4346,79.2889,79.3253,71837.0
2022-03-29 14:50:00,87.1,87.14,86.87,86.97,74402.0,79.3253,79.3617,79.1158,79.2069,74402.0
2022-03-29 15:00:00,86.95,87.12,86.95,87.1,105032.0,79.1887,79.3435,79.1887,79.3253,105032.0
2022-03-29 15:10:00,87.09,87.24,87.02,87.19,103072.0,79.3162,79.4528,79.2525,79.4073,103072.0
2022-03-29 15:20:00,87.19,87.28,87.16,87.25,114649.0,79.4073,79.4892,79.38,79.4619,114649.0
2022-03-29 15:30:00,87.25,87.49,87.2,87.45,132368.0,79.4619,79.6805,79.4164,79.6441,132368.0
2022-03-29 15:40:00,87.45,87.48,87.23,87.48,237950.0,79.6441,79.6714,79.4437,79.6714,237950.0
2022-03-29 15:50:00,87.49,87.84,87.41,87.83,839908.0,79.6805,79.9993,79.6076,79.9901,839908.0
2022-03-30 09:30:00,88.33,89.8,88.33,89.68,218456.0,80.4455,81.7843,80.4455,81.675,218456.0
2022-03-30 09:40:00,89.69,89.69,88.6,89.02,81188.0,81.6841,81.6841,80.6914,81.0739,81188.0
2022-03-30 09:50:00,89.01,89.55,88.87,89.11,63821.0,81.0648,81.5566,80.9373,81.1559,63821.0
2022-03-30 10:00:00,89.08,89.16,88.82,88.85,39399.0,81.1286,81.2014,80.8918,80.9191,39399.0
2022-03-30 10:10:00,88.83,88.95,88.69,88.95,29051.0,80.9009,81.0102,80.7734,81.0102,29051.0
2022-03-30 10:20:00,88.97,89.05,88.51,88.61,51990.0,81.0284,81.1012,80.6095,80.7005,51990.0
2022-03-30 10:30:00,88.58,88.93,88.54,88.79,37462.0,80.6732,80.992,80.6368,80.8645,37462.0
2022-03-30 10:40:00,88.77,89.05,88.74,88.92,50155.0,80.8462,81.1012,80.8189,80.9829,50155.0
2022-03-30 10:50:00,88.92,89.1,88.9,88.95,34882.0,80.9829,81.1468,80.9646,81.0102,34882.0
2022-03-30 11:00:00,88.95,89.0,88.75,88.78,29705.0,81.0102,81.0557,80.828,80.8554,29705.0
2022-03-30 11:10:00,88.8,88.82,88.64,88.78,38447.0,80.8736,80.8918,80.7278,80.8554,38447.0
2022-03-30 11:20:00,88.77,88.83,88.53,88.64,58074.0,80.8462,80.9009,80.6277,80.7278,58074.0
2022-03-30 11:30:00,88.66,88.91,88.65,88.8,31994.0,80.7461,80.9737,80.737,80.8736,31994.0
2022-03-30 11:40:00,88.81,89.0,88.73,88.99,24482.0,80.8827,81.0557,80.8098,81.0466,24482.0
2022-03-30 11:50:00,89.0,89.11,88.89,88.94,54373.0,81.0557,81.1559,80.9555,81.0011,54373.0
2022-03-30 12:00:00,88.92,89.01,88.85,88.86,24150.0,80.9829,81.0648,80.9191,80.9282,24150.0
2022-03-30 12:10:00,88.88,89.1,88.83,89.06,29202.0,80.9464,81.1468,80.9009,81.1104,29202.0
2022-03-30 12:20:00,89.05,89.09,88.86,88.89,25611.0,81.1012,81.1377,80.9282,80.9555,25611.0
2022-03-30 12:30:00,88.89,89.0,88.83,88.93,34091.0,80.9555,81.0557,80.9009,80.992,34091.0
2022-03-30 12:40:00,88.97,89.05,88.89,89.02,59544.0,81.0284,81.1012,80.9555,81.0739,59544.0
2022-03-30 12:50:00,89.05,89.1,88.83,88.88,37939.0,81.1012,81.1468,80.9009,80.9464,37939.0
2022-03-30 13:00:00,88.89,89.0,88.83,88.99,21931.0,80.9555,81.0557,80.9009,81.0466,21931.0
2022-03-30 13:10:00,88.98,89.02,88.9,88.97,41915.0,81.0375,81.0739,80.9646,81.0284,41915.0
2022-03-30 13:20:00,89.0,89.0,88.61,88.66,86870.0,81.0557,81.0557,80.7005,80.7461,86870.0
2022-03-30 13:30:00,88.64,88.65,88.4,88.49,89595.0,80.7278,80.737,80.5093,80.5912,89595.0
2022-03-30 13:40:00,88.51,88.61,88.39,88.55,65413.0,80.6095,80.7005,80.5002,80.6459,65413.0
2022-03-30 13:50:00,88.55,88.72,88.52,88.71,26687.0,80.6459,80.8007,80.6186,80.7916,26687.0
2022-03-30 14:00:00,88.69,88.83,88.69,88.76,27941.0,80.7734,80.9009,80.7734,80.8371,27941.0
2022-03-30 14:10:00,88.78,88.81,88.69,88.8,32184.0,80.8554,80.8827,80.7734,80.8736,32184.0
2022-03-30 14:20:00,88.79,88.95,88.78,88.93,38067.0,80.8645,81.0102,80.8554,80.992,38067.0
2022-03-30 14:30:00,88.92,88.92,88.78,88.84,22907.0,80.9829,80.9829,80.8554,80.91,22907.0
2022-03-30 14:40:00,88.85,88.89,88.71,88.84,26935.0,80.9191,80.9555,80.7916,80.91,26935.0
2022-03-30 14:50:00,88.85,88.85,88.74,88.83,32148.0,80.9191,80.9191,80.8189,80.9009,32148.0
2022-03-30 15:00:00,88.81,88.87,88.79,88.81,33306.0,80.8827,80.9373,80.8645,80.8827,33306.0
2022-03-30 15:10:00,88.82,88.87,88.73,88.86,40066.0,80.8918,80.9373,80.8098,80.9282,40066.0
2022-03-30 15:20:00,88.85,88.95,88.83,88.94,58997.0,80.9191,81.0102,80.9009,81.0011,58997.0
2022-03-30 15:30:00,88.93,89.08,88.91,89.0,57261.0,80.992,81.1286,80.9737,81.0557,57261.0
2022-03-30 15:40:00,89.0,89.07,88.98,89.05,84664.0,81.0557,81.1195,81.0375,81.1012,84664.0
2022-03-30 15:50:00,89.05,89.34,88.98,89.32,255824.0,81.1012,81.3654,81.0375,81.3471,255824.0
2022-03-31 09:30:00,88.89,89.91,88.62,89.8,122622.0,80.9555,81.8845,80.7096,81.7843,122622.0
2022-03-31 09:40:00,89.75,90.1,89.46,89.99,71834.0,81.7388,82.0575,81.4747,81.9573,71834.0
2022-03-31 09:50:00,89.99,90.26,89.94,89.98,100806.0,81.9573,82.2032,81.9118,81.9482,100806.0
2022-03-31 10:00:00,90.04,90.22,89.95,90.15,60008.0,82.0029,82.1668,81.9209,82.1031,60008.0
2022-03-31 10:10:00,90.13,90.2,89.95,90.09,63164.0,82.0848,82.1486,81.9209,82.0484,63164.0
2022-03-31 10:20:00,90.06,90.32,90.06,90.3,39327.0,82.0211,82.2579,82.0211,82.2397,39327.0
2022-03-31 10:30:00,90.28,90.46,90.1,90.24,61353.0,82.2215,82.3854,82.0575,82.185,61353.0
2022-03-31 10:40:00,90.25,90.33,90.13,90.23,49129.0,82.1941,82.267,82.0848,82.1759,49129.0
2022-03-31 10:50:00,90.21,90.24,90.08,90.21,32415.0,82.1577,82.185,82.0393,82.1577,32415.0
2022-03-31 11:00:00,90.19,90.35,89.93,90.03,58540.0,82.1395,82.2852,81.9027,81.9938,58540.0
2022-03-31 11:10:00,90.0,90.02,89.63,89.76,36131.0,81.9665,81.9847,81.6295,81.7479,36131.0
2022-03-31 11:20:00,89.78,90.13,89.73,90.1,33175.0,81.7661,82.0848,81.7206,82.0575,33175.0
2022-03-31 11:30:00,90.09,90.43,90.08,90.43,47755.0,82.0484,82.3581,82.0393,82.3581,47755.0
2022-03-31 11:40:00,90.45,90.64,90.43,90.56,36106.0,82.3763,82.5493,82.3581,82.4765,36106.0
2022-03-31 11:50:00,90.59,90.59,90.43,90.53,28482.0,82.5038,82.5038,82.3581,82.4491,28482.0
2022-03-31 12:00:00,90.52,90.57,90.48,90.54,16198.0,82.44,82.4856,82.4036,82.4582,16198.0
2022-03-31 12:10:00,90.54,90.77,90.5,90.76,39312.0,82.4582,82.6677,82.4218,82.6586,39312.0
2022-03-31 12:20:00,90.77,90.79,90.54,90.56,22157.0,82.6677,82.6859,82.4582,82.4765,22157.0
2022-03-31 12:30:00,90.55,90.67,90.47,90.51,16859.0,82.4674,82.5766,82.3945,82.4309,16859.0
2022-03-31 12:40:00,90.52,90.53,90.41,90.52,26047.0,82.44,82.4491,82.3399,82.44,26047.0
2022-03-31 12:50:00,90.52,90.59,90.49,90.59,17820.0,82.44,82.5038,82.4127,82.5038,17820.0
2022-03-31 13:00:00,90.57,90.75,90.53,90.7,25423.0,82.4856,82.6495,82.4491,82.604,25423.0
2022-03-31 13:10:00,90.69,90.71,90.59,90.61,21377.0,82.5949,82.6131,82.5038,82.522,21377.0
2022-03-31 13:20:00,90.62,90.71,90.49,90.52,35549.0,82.5311,82.6131,82.4127,82.44,35549.0
2022-03-31 13:30:00,90.51,90.55,90.39,90.5,26416.0,82.4309,82.4674,82.3216,82.4218,26416.0
2022-03-31 13:40:00,90.51,90.56,90.44,90.47,14300.0,82.4309,82.4765,82.3672,82.3945,14300.0
2022-03-31 13:50:00,90.46,90.57,90.45,90.52,18125.0,82.3854,82.4856,82.3763,82.44,18125.0
2022-03-31 14:00:00,90.53,90.53,90.35,90.5,19959.0,82.4491,82.4491,82.2852,82.4218,19959.0
2022-03-31 14:10:00,90.5,90.51,90.31,90.32,39207.0,82.4218,82.4309,82.2488,82.2579,39207.0
2022-03-31 14:20:00,90.32,90.51,90.31,90.46,48725.0,82.2579,82.4309,82.2488,82.3854,48725.0
2022-03-31 14:30:00,90.47,90.51,90.26,90.3,30108.0,82.3945,82.4309,82.2032,82.2397,30108.0
2022-03-31 14:40:00,90.3,90.33,90.24,90.28,42526.0,82.2397,82.267,82.185,82.2215,42526.0
2022-03-31 14:50:00,90.29,90.36,90.26,90.3,33003.0,82.2306,82.2943,82.2032,82.2397,33003.0
2022-03-31 15:00:00,90.31,90.4,90.3,90.35,30240.0,82.2488,82.3307,82.2397,82.2852,30240.0
2022-03-31 15:10:00,90.31,90.46,90.28,90.44,23017.0,82.2488,82.3854,82.2215,82.3672,23017.0
2022-03-31 15:20:00,90.42,90.44,90.3,90.34,61119.0,82.349,82.3672,82.2397,82.2761,61119.0
2022-03-31 15:30:00,90.35,90.38,90.17,90.32,96427.0,82.2852,82.3125,82.1213,82.2579,96427.0
2022-03-31 15:40:00,90.32,90.35,90.19,90.28,131187.0,82.2579,82.2852,82.1395,82.2215,131187.0
2022-03-31 15:50:00,90.28,90.34,90.13,90.26,605296.0,82.2215,82.2761,82.0848,82.2032,605296.0
2022-04-01 09:30:00,90.66,91.26,90.25,91.06,126124.0,82.5675,83.114,82.1941,82.9318,126124.0
2022-04-01 09:40:00,91.08,91.43,90.89,91.39,46775.0,82.95,83.2688,82.777,83.2324,46775.0
2022-04-01 09:50:00,91.42,91.49,90.94,91.21,52877.0,83.2597,83.3235,82.8225,83.0684,52877.0
2022-04-01 10:00:00,91.18,91.49,91.16,91.32,35868.0,83.0411,83.3235,83.0229,83.1686,35868.0
2022-04-01 10:10:00,91.32,91.39,91.12,91.21,33322.0,83.1686,83.2324,82.9865,83.0684,33322.0
2022-04-01 10:20:00,91.23,91.24,90.94,90.94,58436.0,83.0867,83.0958,82.8225,82.8225,58436.0
2022-04-01 10:30:00,90.93,91.21,90.7,91.21,28590.0,82.8134,83.0684,82.604,83.0684,28590.0
2022-04-01 10:40:00,91.21,91.24,90.95,91.03,21909.0,83.0684,83.0958,82.8317,82.9045,21909.0
2022-04-01 10:50:00,91.04,91.06,90.87,90.91,31020.0,82.9136,82.9318,82.7588,82.7952,31020.0
2022-04-01 11:00:00,90.87,91.03,90.76,90.94,17499.0,82.7588,82.9045,82.6586,82.8225,17499.0
2022-04-01 11:10:00,90.95,91.19,90.93,91.08,21243.0,82.8317,83.0502,82.8134,82.95,21243.0
2022-04-01 11:20:00,91.1,91.16,90.98,91.07,23855.0,82.9683,83.0229,82.859,82.9409,23855.0
2022-04-01 11:30:00,91.06,91.07,90.86,91.02,18420.0,82.9318,82.9409,82.7497,82.8954,18420.0
2022-04-01 11:40:00,91.01,91.01,90.71,90.83,31119.0,82.8863,82.8863,82.6131,82.7224,31119.0
2022-04-01 11:50:00,90.81,90.89,90.69,90.72,40416.0,82.7041,82.777,82.5949,82.6222,40416.0
2022-04-01 12:00:00,90.72,90.74,90.41,90.52,37794.0,82.6222,82.6404,82.3399,82.44,37794.0
2022-04-01 12:10:00,90.52,90.58,90.5,90.57,27986.0,82.44,82.4947,82.4218,82.4856,27986.0
2022-04-01 12:20:00,90.57,90.57,90.3,90.38,35063.0,82.4856,82.4856,82.2397,82.3125,35063.0
2022-04-01 12:30:00,90.36,90.54,90.35,90.54,24090.0,82.2943,82.4582,82.2852,82.4582,24090.0
2022-04-01 12:40:00,90.52,90.62,90.49,90.61,15744.0,82.44,82.5311,82.4127,82.522,15744.0
2022-04-01 12:50:00,90.61,90.67,90.52,90.66,17712.0,82.522,82.5766,82.44,82.5675,17712.0
2022-04-01 13:00:00,90.66,90.71,90.58,90.68,27604.0,82.5675,82.6131,82.4947,82.5858,27604.0
2022-04-01 13:10:00,90.68,90.69,90.51,90.54,27353.0,82.5858,82.5949,82.4309,82.4582,27353.0
2022-04-01 13:20:00,90.53,90.59,90.39,90.59,26588.0,82.4491,82.5038,82.3216,82.5038,26588.0
2022-04-01 13:30:00,90.58,90.72,90.53,90.68,18558.0,82.4947,82.6222,82.4491,82.5858,18558.0
2022-04-01 13:40:00,90.68,90.69,90.56,90.59,16923.0,82.5858,82.5949,82.4765,82.5038,16923.0
2022-04-01 13:50:00,90.6,90.65,90.56,90.62,23508.0,82.5129,82.5584,82.4765,82.5311,23508.0
2022-04-01 14:00:00,90.62,90.83,90.61,90.81,22645.0,82.5311,82.7224,82.522,82.7041,22645.0
2022-04-01 14:10:00,90.83,90.87,90.65,90.65,35059.0,82.7224,82.7588,82.5584,82.5584,35059.0
2022-04-01 14:20:00,90.67,90.87,90.63,90.86,18586.0,82.5766,82.7588,82.5402,82.7497,18586.0
2022-04-01 14:30:00,90.85,90.92,90.76,90.89,31995.0,82.7406,82.8043,82.6586,82.777,31995.0
2022-04-01 14:40:00,90.89,90.92,90.81,90.87,24002.0,82.777,82.8043,82.7041,82.7588,24002.0
2022-04-01 14:50:00,90.88,90.99,90.87,90.91,16993.0,82.7679,82.8681,82.7588,82.7952,16993.0
2022-04-01 15:00:00,90.93,91.09,90.9,91.08,33680.0,82.8134,82.9592,82.7861,82.95,33680.0
2022-04-01 15:10:00,91.07,91.08,90.97,91.02,23044.0,82.9409,82.95,82.8499,82.8954,23044.0
2022-04-01 15:20:00,91.01,91.06,90.95,91.04,32679.0,82.8863,82.9318,82.8317,82.9136,32679.0
2022-04-01 15:30:00,91.05,91.07,90.89,90.95,48967.0,82.9227,82.9409,82.777,82.8317,48967.0
2022-04-01 15:40:00,90.94,91.09,90.93,91.06,68481.0,82.8225,82.9592,82.8134,82.9318,68481.0
2022-04-01 15:50:00,91.07,91.39,91.05,91.15,305985.0,82.9409,83.2324,82.9227,83.0138,305985.0
2022-04-04 09:30:00,91.46,91.54,90.05,90.15,166087.0,83.2961,83.369,82.012,82.1031,166087.0
2022-04-04 09:40:00,90.2,90.39,89.9,90.06,75883.0,82.1486,82.3216,81.8754,82.0211,75883.0
2022-04-04 09:50:00,90.13,90.89,89.99,90.44,47705.0,82.0848,82.777,81.9573,82.3672,47705.0
2022-04-04 10:00:00,90.4,90.43,90.15,90.29,32571.0,82.3307,82.3581,82.1031,82.2306,32571.0
2022-04-04 10:10:00,90.26,90.43,90.11,90.35,62446.0,82.2032,82.3581,82.0666,82.2852,62446.0
2022-04-04 10:20:00,90.35,90.54,90.27,90.28,32403.0,82.2852,82.4582,82.2124,82.2215,32403.0
2022-04-04 10:30:00,90.3,90.45,90.25,90.38,44797.0,82.2397,82.3763,82.1941,82.3125,44797.0
2022-04-04 10:40:00,90.37,90.6,90.36,90.57,23603.0,82.3034,82.5129,82.2943,82.4856,23603.0
2022-04-04 10:50:00,90.57,90.58,90.23,90.26,23797.0,82.4856,82.4947,82.1759,82.2032,23797.0
2022-04-04 11:00:00,90.25,90.34,90.13,90.26,57099.0,82.1941,82.2761,82.0848,82.2032,57099.0
2022-04-04 11:10:00,90.22,90.4,90.15,90.34,36512.0,82.1668,82.3307,82.1031,82.2761,36512.0
2022-04-04 11:20:00,90.34,90.35,90.17,90.29,19414.0,82.2761,82.2852,82.1213,82.2306,19414.0
2022-04-04 11:30:00,90.27,90.27,89.82,89.9,32405.0,82.2124,82.2124,81.8025,81.8754,32405.0
2022-04-04 11:40:00,89.9,90.1,89.81,90.01,26547.0,81.8754,82.0575,81.7934,81.9756,26547.0
2022-04-04 11:50:00,89.98,90.07,89.82,89.88,34273.0,81.9482,82.0302,81.8025,81.8572,34273.0
2022-04-04 12:00:00,89.89,89.94,89.83,89.88,22238.0,81.8663,81.9118,81.8116,81.8572,22238.0
2022-04-04 12:10:00,89.88,89.89,89.71,89.72,23707.0,81.8572,81.8663,81.7023,81.7114,23707.0
2022-04-04 12:20:00,89.72,89.95,89.71,89.88,34559.0,81.7114,81.9209,81.7023,81.8572,34559.0
2022-04-04 12:30:00,89.88,89.88,89.44,89.56,77995.0,81.8572,81.8572,81.4564,81.5657,77995.0
2022-04-04 12:40:00,89.59,89.7,89.53,89.62,22460.0,81.593,81.6932,81.5384,81.6204,22460.0
2022-04-04 12:50:00,89.66,89.67,89.46,89.57,76920.0,81.6568,81.6659,81.4747,81.5748,76920.0
2022-04-04 13:00:00,89.56,89.7,89.55,89.7,9135.0,81.5657,81.6932,81.5566,81.6932,9135.0
2022-04-04 13:10:00,89.68,89.85,89.68,89.82,20606.0,81.675,81.8298,81.675,81.8025,20606.0
2022-04-04 13:20:00,89.83,90.19,89.82,90.11,31278.0,81.8116,82.1395,81.8025,82.0666,31278.0
2022-04-04 13:30:00,90.14,90.16,89.95,89.97,25386.0,82.094,82.1122,81.9209,81.9391,25386.0
2022-04-04 13:40:00,89.97,90.12,89.97,90.02,16864.0,81.9391,82.0757,81.9391,81.9847,16864.0
2022-04-04 13:50:00,90.01,90.13,89.97,90.11,12980.0,81.9756,82.0848,81.9391,82.0666,12980.0
2022-04-04 14:00:00,90.11,90.3,90.1,90.27,24005.0,82.0666,82.2397,82.0575,82.2124,24005.0
2022-04-04 14:10:00,90.25,90.25,90.09,90.16,17176.0,82.1941,82.1941,82.0484,82.1122,17176.0
2022-04-04 14:20:00,90.16,90.34,90.14,90.27,18765.0,82.1122,82.2761,82.094,82.2124,18765.0
2022-04-04 14:30:00,90.28,90.31,90.22,90.28,23052.0,82.2215,82.2488,82.1668,82.2215,23052.0
2022-04-04 14:40:00,90.28,90.31,90.2,90.2,17020.0,82.2215,82.2488,82.1486,82.1486,17020.0
2022-04-04 14:50:00,90.22,90.45,90.21,90.44,37751.0,82.1668,82.3763,82.1577,82.3672,37751.0
2022-04-04 15:00:00,90.44,90.44,90.34,90.39,25457.0,82.3672,82.3672,82.2761,82.3216,25457.0
2022-04-04 15:10:00,90.4,90.55,90.4,90.41,23586.0,82.3307,82.4674,82.3307,82.3399,23586.0
2022-04-04 15:20:00,90.41,90.44,90.24,90.25,33799.0,82.3399,82.3672,82.185,82.1941,33799.0
2022-04-04 15:30:00,90.26,90.39,90.23,90.39,32462.0,82.2032,82.3216,82.1759,82.3216,32462.0
2022-04-04 15:40:00,90.39,90.55,90.32,90.55,62784.0,82.3216,82.4674,82.2579,82.4674,62784.0
2022-04-04 15:50:00,90.53,90.66,90.43,90.43,289304.0,82.4491,82.5675,82.3581,82.3581,289304.0
2022-04-05 09:30:00,90.2,91.07,90.07,90.66,180051.0,82.1486,82.9409,82.0302,82.5675,180051.0
2022-04-05 09:40:00,90.7,91.13,90.63,90.79,132340.0,82.604,82.9956,82.5402,82.6859,132340.0
2022-04-05 09:50:00,90.72,91.0,90.64,90.96,74092.0,82.6222,82.8772,82.5493,82.8408,74092.0
2022-04-05 10:00:00,90.96,91.32,90.86,90.99,47424.0,82.8408,83.1686,82.7497,82.8681,47424.0
2022-04-05 10:10:00,90.97,91.34,90.95,91.12,35149.0,82.8499,83.1868,82.8317,82.9865,35149.0
2022-04-05 10:20:00,91.13,91.14,90.87,91.03,71126.0,82.9956,83.0047,82.7588,82.9045,71126.0
2022-04-05 10:30:00,90.99,91.23,90.92,91.18,28723.0,82.8681,83.0867,82.8043,83.0411,28723.0
2022-04-05 10:40:00,91.14,91.31,91.03,91.17,29692.0,83.0047,83.1595,82.9045,83.032,29692.0
2022-04-05 10:50:00,91.17,91.31,90.99,91.24,59971.0,83.032,83.1595,82.8681,83.0958,59971.0
2022-04-05 11:00:00,91.27,91.46,91.1,91.22,112748.0,83.1231,83.2961,82.9683,83.0776,112748.0
2022-04-05 11:10:00,91.25,91.42,91.17,91.18,65609.0,83.1049,83.2597,83.032,83.0411,65609.0
2022-04-05 11:20:00,91.15,91.37,91.15,91.33,60230.0,83.0138,83.2142,83.0138,83.1777,60230.0
2022-04-05 11:30:00,91.32,91.41,91.21,91.24,56303.0,83.1686,83.2506,83.0684,83.0958,56303.0
2022-04-05 11:40:00,91.24,91.39,91.12,91.12,41293.0,83.0958,83.2324,82.9865,82.9865,41293.0
2022-04-05 11:50:00,91.11,91.12,90.94,90.99,33227.0,82.9774,82.9865,82.8225,82.8681,33227.0
2022-04-05 12:00:00,90.98,91.15,90.95,91.1,40287.0,82.859,83.0138,82.8317,82.9683,40287.0
2022-04-05 12:10:00,91.11,91.23,91.01,91.13,34990.0,82.9774,83.0867,82.8863,82.9956,34990.0
2022-04-05 12:20:00,91.15,91.16,90.84,90.89,50020.0,83.0138,83.0229,82.7315,82.777,50020.0
2022-04-05 12:30:00,90.89,91.15,90.88,91.14,20049.0,82.777,83.0138,82.7679,83.0047,20049.0
2022-04-05 12:40:00,91.12,91.16,91.08,91.14,17358.0,82.9865,83.0229,82.95,83.0047,17358.0
2022-04-05 12:50:00,91.12,91.3,91.1,91.19,17087.0,82.9865,83.1504,82.9683,83.0502,17087.0
2022-04-05 13:00:00,91.18,91.34,91.1,91.34,15367.0,83.0411,83.1868,82.9683,83.1868,15367.0
2022-04-05 13:10:00,91.32,91.33,91.18,91.27,29544.0,83.1686,83.1777,83.0411,83.1231,29544.0
2022-04-05 13:20:00,91.28,91.4,91.13,91.26,32199.0,83.1322,83.2415,82.9956,83.114,32199.0
2022-04-05 13:30:00,91.24,91.32,91.19,91.23,20580.0,83.0958,83.1686,83.0502,83.0867,20580.0
2022-04-05 13:40:00,91.22,91.32,91.1,91.1,22142.0,83.0776,83.1686,82.9683,82.9683,22142.0
2022-04-05 13:50:00,91.13,91.17,91.01,91.06,26233.0,82.9956,83.032,82.8863,82.9318,26233.0
2022-04-05 14:00:00,91.04,91.08,90.98,91.01,19719.0,82.9136,82.95,82.859,82.8863,19719.0
2022-04-05 14:10:00,91.02,91.04,90.81,90.9,21308.0,82.8954,82.9136,82.7041,82.7861,21308.0
2022-04-05 14:20:00,90.91,91.03,90.9,90.98,30561.0,82.7952,82.9045,82.7861,82.859,30561.0
2022-04-05 14:30:00,90.98,91.01,90.89,90.9,17635.0,82.859,82.8863,82.777,82.7861,17635.0
2022-04-05 14:40:00,90.92,90.93,90.76,90.82,20510.0,82.8043,82.8134,82.6586,82.7133,20510.0
2022-04-05 14:50:00,90.82,90.94,90.78,90.92,18386.0,82.7133,82.8225,82.6768,82.8043,18386.0
2022-04-05 15:00:00,90.93,90.95,90.83,90.91,46707.0,82.8134,82.8317,82.7224,82.7952,46707.0
2022-04-05 15:10:00,90.92,90.97,90.86,90.93,46271.0,82.8043,82.8499,82.7497,82.8134,46271.0
2022-04-05 15:20:00,90.92,90.95,90.79,90.93,35756.0,82.8043,82.8317,82.6859,82.8134,35756.0
2022-04-05 15:30:00,90.93,90.95,90.73,90.79,73121.0,82.8134,82.8317,82.6313,82.6859,73121.0
2022-04-05 15:40:00,90.77,90.9,90.76,90.79,106537.0,82.6677,82.7861,82.6586,82.6859,106537.0
2022-04-05 15:50:00,90.77,90.93,90.65,90.9,287896.0,82.6677,82.8134,82.5584,82.7861,287896.0
2022-04-06 09:30:00,91.32,91.94,91.17,91.93,168532.0,83.1686,83.7333,83.032,83.7242,168532.0
2022-04-06 09:40:00,91.96,92.54,91.86,92.42,124007.0,83.7515,84.2797,83.6604,84.1704,124007.0
2022-04-06 09:50:00,92.44,93.05,92.43,92.79,142723.0,84.1887,84.7442,84.1795,84.5074,142723.0
2022-04-06 10:00:00,92.8,92.86,92.41,92.52,62588.0,84.5165,84.5712,84.1613,84.2615,62588.0
2022-04-06 10:10:00,92.56,93.04,92.42,92.88,78640.0,84.2979,84.7351,84.1704,84.5894,78640.0
2022-04-06 10:20:00,92.86,93.32,92.84,92.99,73459.0,84.5712,84.9901,84.5529,84.6896,73459.0
2022-04-06 10:30:00,92.95,93.38,92.88,93.31,90610.0,84.6531,85.0447,84.5894,84.981,90610.0
2022-04-06 10:40:00,93.29,93.35,92.9,93.06,40672.0,84.9628,85.0174,84.6076,84.7533,40672.0
2022-04-06 10:50:00,93.04,93.11,92.87,93.01,95220.0,84.7351,84.7988,84.5803,84.7078,95220.0
2022-04-06 11:00:00,93.02,93.21,92.99,93.17,33572.0,84.7169,84.8899,84.6896,84.8535,33572.0
2022-04-06 11:10:00,93.17,93.33,93.07,93.32,36553.0,84.8535,84.9992,84.7624,84.9901,36553.0
2022-04-06 11:20:00,93.31,93.31,92.96,93.15,39077.0,84.981,84.981,84.6622,84.8353,39077.0
2022-04-06 11:30:00,93.16,93.16,92.95,93.01,40640.0,84.8444,84.8444,84.6531,84.7078,40640.0
2022-04-06 11:40:00,93.0,93.13,92.83,93.06,53321.0,84.6987,84.8171,84.5438,84.7533,53321.0
2022-04-06 11:50:00,93.08,93.37,93.05,93.22,53587.0,84.7715,85.0356,84.7442,84.899,53587.0
2022-04-06 12:00:00,93.27,93.33,92.9,93.28,91037.0,84.9446,84.9992,84.6076,84.9537,91037.0
2022-04-06 12:10:00,93.28,93.4,92.98,93.06,40087.0,84.9537,85.063,84.6805,84.7533,40087.0
2022-04-06 12:20:00,93.08,93.14,92.85,92.99,43276.0,84.7715,84.8262,84.5621,84.6896,43276.0
2022-04-06 12:30:00,92.99,93.12,92.97,93.03,42255.0,84.6896,84.808,84.6713,84.726,42255.0
2022-04-06 12:40:00,93.04,93.27,93.03,93.13,40391.0,84.7351,84.9446,84.726,84.8171,40391.0
2022-04-06 12:50:00,93.14,93.29,93.01,93.23,63841.0,84.8262,84.9628,84.7078,84.9081,63841.0
2022-04-06 13:00:00,93.24,93.25,93.04,93.13,34004.0,84.9172,84.9264,84.7351,84.8171,34004.0
2022-04-06 13:10:00,93.11,93.17,92.86,92.93,72183.0,84.7988,84.8535,84.5712,84.6349,72183.0
2022-04-06 13:20:00,92.93,93.01,92.7,92.93,71131.0,84.6349,84.7078,84.4254,84.6349,71131.0
2022-04-06 13:30:00,92.91,93.28,92.91,93.18,34880.0,84.6167,84.9537,84.6167,84.8626,34880.0
2022-04-06 13:40:00,93.18,93.19,92.76,92.8,56419.0,84.8626,84.8717,84.4801,84.5165,56419.0
2022-04-06 13:50:00,92.81,93.09,92.81,92.96,43276.0,84.5256,84.7806,84.5256,84.6622,43276.0
2022-04-06 14:00:00,92.98,93.15,92.62,92.66,39861.0,84.6805,84.8353,84.3526,84.389,39861.0
2022-04-06 14:10:00,92.65,92.65,92.37,92.58,40950.0,84.3799,84.3799,84.1249,84.3162,40950.0
2022-04-06 14:20:00,92.56,92.75,92.48,92.63,34016.0,84.2979,84.471,84.2251,84.3617,34016.0
2022-04-06 14:30:00,92.66,92.82,92.63,92.75,55792.0,84.389,84.5347,84.3617,84.471,55792.0
2022-04-06 14:40:00,92.75,92.82,92.61,92.63,58337.0,84.471,84.5347,84.3435,84.3617,58337.0
2022-04-06 14:50:00,92.63,92.69,92.53,92.53,47231.0,84.3617,84.4163,84.2706,84.2706,47231.0
2022-04-06 15:00:00,92.54,92.74,92.48,92.58,36232.0,84.2797,84.4619,84.2251,84.3162,36232.0
2022-04-06 15:10:00,92.58,92.71,92.58,92.64,58786.0,84.3162,84.4346,84.3162,84.3708,58786.0
2022-04-06 15:20:00,92.64,92.67,92.48,92.5,75083.0,84.3708,84.3981,84.2251,84.2433,75083.0
2022-04-06 15:30:00,92.5,92.67,92.46,92.67,110071.0,84.2433,84.3981,84.2069,84.3981,110071.0
2022-04-06 15:40:00,92.67,92.82,92.63,92.79,105043.0,84.3981,84.5347,84.3617,84.5074,105043.0
2022-04-06 15:50:00,92.8,92.95,92.8,92.84,337431.0,84.5165,84.6531,84.5165,84.5529,337431.0
2022-04-07 09:30:00,92.83,93.4,92.32,92.87,114382.0,84.5438,85.063,84.0794,84.5803,114382.0
2022-04-07 09:40:00,92.9,93.21,92.61,92.93,63921.0,84.6076,84.8899,84.3435,84.6349,63921.0
2022-04-07 09:50:00,92.91,93.03,92.5,92.69,39759.0,84.6167,84.726,84.2433,84.4163,39759.0
2022-04-07 10:00:00,92.71,92.77,92.48,92.64,39580.0,84.4346,84.4892,84.2251,84.3708,39580.0
2022-04-07 10:10:00,92.58,92.58,92.25,92.47,28925.0,84.3162,84.3162,84.0156,84.216,28925.0
2022-04-07 10:20:00,92.44,92.47,92.18,92.19,26942.0,84.1887,84.216,83.9519,83.961,26942.0
2022-04-07 10:30:00,92.24,92.71,92.24,92.68,31634.0,84.0065,84.4346,84.0065,84.4072,31634.0
2022-04-07 10:40:00,92.66,92.74,92.42,92.42,29254.0,84.389,84.4619,84.1704,84.1704,29254.0
2022-04-07 10:50:00,92.41,92.61,92.34,92.51,26588.0,84.1613,84.3435,84.0976,84.2524,26588.0
2022-04-07 11:00:00,92.54,92.87,92.49,92.64,40865.0,84.2797,84.5803,84.2342,84.3708,40865.0
2022-04-07 11:10:00,92.65,92.87,92.65,92.87,21854.0,84.3799,84.5803,84.3799,84.5803,21854.0
2022-04-07 11:20:00,92.9,92.95,92.66,92.69,26509.0,84.6076,84.6531,84.389,84.4163,26509.0
2022-04-07 11:30:00,92.71,92.84,92.65,92.83,24635.0,84.4346,84.5529,84.3799,84.5438,24635.0
2022-04-07 11:40:00,92.85,92.85,92.7,92.82,16710.0,84.5621,84.5621,84.4254,84.5347,16710.0
2022-04-07 11:50:00,92.83,93.15,92.79,93.12,38128.0,84.5438,84.8353,84.5074,84.808,38128.0
2022-04-07 12:00:00,93.11,93.29,93.06,93.12,26733.0,84.7988,84.9628,84.7533,84.808,26733.0
2022-04-07 12:10:00,93.14,93.17,92.95,93.15,21619.0,84.8262,84.8535,84.6531,84.8353,21619.0
2022-04-07 12:20:00,93.09,93.21,93.08,93.11,20291.0,84.7806,84.8899,84.7715,84.7988,20291.0
2022-04-07 12:30:00,93.1,93.23,92.97,93.12,39109.0,84.7897,84.9081,84.6713,84.808,39109.0
2022-04-07 12:40:00,93.13,93.29,93.1,93.18,24947.0,84.8171,84.9628,84.7897,84.8626,24947.0
2022-04-07 12:50:00,93.17,93.19,93.01,93.13,21843.0,84.8535,84.8717,84.7078,84.8171,21843.0
2022-04-07 13:00:00,93.13,93.18,93.06,93.13,19194.0,84.8171,84.8626,84.7533,84.8171,19194.0
2022-04-07 13:10:00,93.13,93.58,93.13,93.46,46161.0,84.8171,85.2269,84.8171,85.1176,46161.0
2022-04-07 13:20:00,93.45,93.55,93.44,93.46,24232.0,85.1085,85.1996,85.0994,85.1176,24232.0
2022-04-07 13:30:00,93.47,93.47,93.33,93.46,18660.0,85.1267,85.1267,84.9992,85.1176,18660.0
2022-04-07 13:40:00,93.45,93.53,93.35,93.52,42516.0,85.1085,85.1814,85.0174,85.1723,42516.0
2022-04-07 13:50:00,93.5,93.54,93.26,93.54,27246.0,85.154,85.1905,84.9355,85.1905,27246.0
2022-04-07 14:00:00,93.53,93.68,93.53,93.61,21728.0,85.1814,85.318,85.1814,85.2542,21728.0
2022-04-07 14:10:00,93.62,93.88,93.61,93.81,37689.0,85.2633,85.5001,85.2542,85.4364,37689.0
2022-04-07 14:20:00,93.81,93.93,93.79,93.88,32769.0,85.4364,85.5457,85.4181,85.5001,32769.0
2022-04-07 14:30:00,93.86,93.95,93.84,93.93,17944.0,85.4819,85.5639,85.4637,85.5457,17944.0
2022-04-07 14:40:00,93.94,94.09,93.83,94.07,25846.0,85.5548,85.6914,85.4546,85.6732,25846.0
2022-04-07 14:50:00,94.06,94.21,94.04,94.19,26987.0,85.664,85.8007,85.6458,85.7824,26987.0
2022-04-07 15:00:00,94.15,94.4,94.13,94.37,59512.0,85.746,85.9737,85.7278,85.9464,59512.0
2022-04-07 15:10:00,94.39,94.45,94.29,94.42,35073.0,85.9646,86.0192,85.8735,85.9919,35073.0
2022-04-07 15:20:00,94.43,94.45,94.26,94.32,38804.0,86.001,86.0192,85.8462,85.9008,38804.0
2022-04-07 15:30:00,94.29,94.35,94.26,94.33,45918.0,85.8735,85.9282,85.8462,85.9099,45918.0
2022-04-07 15:40:00,94.33,94.41,94.26,94.33,80513.0,85.9099,85.9828,85.8462,85.9099,80513.0
2022-04-07 15:50:00,94.34,94.38,93.97,93.97,298792.0,85.9191,85.9555,85.5821,85.5821,298792.0
2022-04-08 09:30:00,95.07,96.03,94.59,95.7,188128.0,86.5839,87.4582,86.1467,87.1577,188128.0
2022-04-08 09:40:00,95.71,95.89,95.1,95.59,112261.0,87.1668,87.3307,86.6112,87.0575,112261.0
2022-04-08 09:50:00,95.56,95.81,95.29,95.29,61446.0,87.0302,87.2578,86.7843,86.7843,61446.0
2022-04-08 10:00:00,95.28,95.57,95.2,95.34,54761.0,86.7751,87.0393,86.7023,86.8298,54761.0
2022-04-08 10:10:00,95.34,95.37,94.31,94.5,56509.0,86.8298,86.8571,85.8917,86.0648,56509.0
2022-04-08 10:20:00,94.5,94.6,94.28,94.39,44268.0,86.0648,86.1558,85.8644,85.9646,44268.0
2022-04-08 10:30:00,94.43,94.86,94.4,94.7,65981.0,86.001,86.3926,85.9737,86.2469,65981.0
2022-04-08 10:40:00,94.69,94.89,94.65,94.75,26260.0,86.2378,86.42,86.2014,86.2925,26260.0
2022-04-08 10:50:00,94.77,95.0,94.75,94.9,56744.0,86.3107,86.5201,86.2925,86.4291,56744.0
2022-04-08 11:00:00,94.91,94.96,94.48,94.54,70639.0,86.4382,86.4837,86.0466,86.1012,70639.0
2022-04-08 11:10:00,94.53,94.67,94.42,94.42,116861.0,86.0921,86.2196,85.9919,85.9919,116861.0
2022-04-08 11:20:00,94.43,94.65,94.34,94.54,74905.0,86.001,86.2014,85.9191,86.1012,74905.0
2022-04-08 11:30:00,94.54,94.7,94.5,94.51,58089.0,86.1012,86.2469,86.0648,86.0739,58089.0
2022-04-08 11:40:00,94.51,94.62,94.16,94.58,114818.0,86.0739,86.1741,85.7551,86.1376,114818.0
2022-04-08 11:50:00,94.6,94.69,94.43,94.64,71854.0,86.1558,86.2378,86.001,86.1923,71854.0
2022-04-08 12:00:00,94.61,95.0,94.56,94.98,44954.0,86.165,86.5201,86.1194,86.5019,44954.0
2022-04-08 12:10:00,94.98,95.06,94.62,94.7,32406.0,86.5019,86.5748,86.1741,86.2469,32406.0
2022-04-08 12:20:00,94.69,95.09,94.69,94.98,36336.0,86.2378,86.6021,86.2378,86.5019,36336.0
2022-04-08 12:30:00,94.99,95.09,94.83,94.95,27180.0,86.511,86.6021,86.3653,86.4746,27180.0
2022-04-08 12:40:00,94.95,95.07,94.89,95.04,34053.0,86.4746,86.5839,86.42,86.5566,34053.0
2022-04-08 12:50:00,95.05,95.08,94.99,95.08,29309.0,86.5657,86.593,86.511,86.593,29309.0
2022-04-08 13:00:00,95.08,95.24,95.03,95.09,27978.0,86.593,86.7387,86.5475,86.6021,27978.0
2022-04-08 13:10:00,95.08,95.35,95.07,95.32,26684.0,86.593,86.8389,86.5839,86.8116,26684.0
2022-04-08 13:20:00,95.34,95.47,95.34,95.37,30684.0,86.8298,86.9482,86.8298,86.8571,30684.0
2022-04-08 13:30:00,95.38,95.52,95.31,95.48,31544.0,86.8662,86.9937,86.8025,86.9573,31544.0
2022-04-08 13:40:00,95.51,95.52,95.26,95.49,57653.0,86.9846,86.9937,86.7569,86.9664,57653.0
2022-04-08 13:50:00,95.5,95.6,95.46,95.53,75330.0,86.9755,87.0666,86.9391,87.0028,75330.0
2022-04-08 14:00:00,95.53,95.64,95.5,95.62,73338.0,87.0028,87.103,86.9755,87.0848,73338.0
2022-04-08 14:10:00,95.63,95.69,95.58,95.69,42337.0,87.0939,87.1486,87.0484,87.1486,42337.0
2022-04-08 14:20:00,95.69,95.76,95.56,95.61,39700.0,87.1486,87.2123,87.0302,87.0757,39700.0
2022-04-08 14:30:00,95.61,95.74,95.55,95.74,90076.0,87.0757,87.1941,87.021,87.1941,90076.0
2022-04-08 14:40:00,95.75,95.99,95.73,95.87,181579.0,87.2032,87.4218,87.185,87.3125,181579.0
2022-04-08 14:50:00,95.88,95.91,95.81,95.82,182090.0,87.3216,87.3489,87.2578,87.2669,182090.0
2022-04-08 15:00:00,95.83,95.86,95.73,95.81,95535.0,87.2761,87.3034,87.185,87.2578,95535.0
2022-04-08 15:10:00,95.82,96.0,95.79,95.98,95284.0,87.2669,87.4309,87.2396,87.4127,95284.0
2022-04-08 15:20:00,95.97,95.97,95.82,95.88,97541.0,87.4036,87.4036,87.2669,87.3216,97541.0
2022-04-08 15:30:00,95.88,95.89,95.65,95.66,144346.0,87.3216,87.3307,87.1121,87.1212,144346.0
2022-04-08 15:40:00,95.65,95.67,95.45,95.46,150515.0,87.1121,87.1303,86.93,86.9391,150515.0
2022-04-08 15:50:00,95.45,95.49,95.04,95.29,310095.0,86.93,86.9664,86.5566,86.7843,310095.0
2022-04-11 09:30:00,96.91,96.99,95.93,95.97,269947.0,88.2597,88.3325,87.3671,87.4036,269947.0
2022-04-11 09:40:00,96.0,96.04,94.61,94.98,212145.0,87.4309,87.4673,86.165,86.5019,212145.0
2022-04-11 09:50:00,94.97,95.96,94.73,95.8,112178.0,86.4928,87.3945,86.2742,87.2487,112178.0
2022-04-11 10:00:00,95.82,95.85,95.28,95.44,75368.0,87.2669,87.2943,86.7751,86.9209,75368.0
2022-04-11 10:10:00,95.43,95.79,95.17,95.67,58656.0,86.9118,87.2396,86.675,87.1303,58656.0
2022-04-11 10:20:00,95.64,95.66,95.45,95.48,36206.0,87.103,87.1212,86.93,86.9573,36206.0
2022-04-11 10:30:00,95.45,95.45,95.16,95.4,50906.0,86.93,86.93,86.6659,86.8844,50906.0
2022-04-11 10:40:00,95.39,95.81,95.33,95.73,33799.0,86.8753,87.2578,86.8207,87.185,33799.0
2022-04-11 10:50:00,95.73,95.8,95.48,95.52,40986.0,87.185,87.2487,86.9573,86.9937,40986.0
2022-04-11 11:00:00,95.5,95.76,95.42,95.43,36202.0,86.9755,87.2123,86.9027,86.9118,36202.0
2022-04-11 11:10:00,95.42,95.49,95.1,95.26,37154.0,86.9027,86.9664,86.6112,86.7569,37154.0
2022-04-11 11:20:00,95.24,95.29,94.9,94.97,45995.0,86.7387,86.7843,86.4291,86.4928,45995.0
2022-04-11 11:30:00,94.95,95.09,94.89,95.0,36368.0,86.4746,86.6021,86.42,86.5201,36368.0
2022-04-11 11:40:00,95.0,95.17,94.89,95.02,36403.0,86.5201,86.675,86.42,86.5384,36403.0
2022-04-11 11:50:00,95.0,95.03,94.83,95.01,21941.0,86.5201,86.5475,86.3653,86.5293,21941.0
2022-04-11 12:00:00,95.01,95.11,94.88,95.1,33532.0,86.5293,86.6203,86.4109,86.6112,33532.0
2022-04-11 12:10:00,95.08,95.28,95.04,95.25,88448.0,86.593,86.7751,86.5566,86.7478,88448.0
2022-04-11 12:20:00,95.25,95.31,95.09,95.16,54054.0,86.7478,86.8025,86.6021,86.6659,54054.0
2022-04-11 12:30:00,95.18,95.37,95.14,95.21,38721.0,86.6841,86.8571,86.6476,86.7114,38721.0
2022-04-11 12:40:00,95.16,95.27,95.07,95.24,42453.0,86.6659,86.766,86.5839,86.7387,42453.0
2022-04-11 12:50:00,95.25,95.25,94.89,95.0,45470.0,86.7478,86.7478,86.42,86.5201,45470.0
2022-04-11 13:00:00,95.06,95.25,95.02,95.09,46910.0,86.5748,86.7478,86.5384,86.6021,46910.0
2022-04-11 13:10:00,95.1,95.22,95.06,95.12,32942.0,86.6112,86.7205,86.5748,86.6294,32942.0
2022-04-11 13:20:00,95.12,95.15,94.86,94.92,27303.0,86.6294,86.6568,86.3926,86.4473,27303.0
2022-04-11 13:30:00,94.94,95.11,94.92,95.07,63552.0,86.4655,86.6203,86.4473,86.5839,63552.0
2022-04-11 13:40:00,95.07,95.12,95.02,95.06,48458.0,86.5839,86.6294,86.5384,86.5748,48458.0
2022-04-11 13:50:00,95.06,95.07,94.91,94.98,37845.0,86.5748,86.5839,86.4382,86.5019,37845.0
2022-04-11 14:00:00,95.0,95.07,94.59,94.93,137937.0,86.5201,86.5839,86.1467,86.4564,137937.0
2022-04-11 14:10:00,94.94,95.02,94.8,94.9,36037.0,86.4655,86.5384,86.338,86.4291,36037.0
2022-04-11 14:20:00,94.9,94.95,94.76,94.81,30094.0,86.4291,86.4746,86.3016,86.3471,30094.0
2022-04-11 14:30:00,94.8,94.82,94.58,94.8,48015.0,86.338,86.3562,86.1376,86.338,48015.0
2022-04-11 14:40:00,94.8,94.91,94.79,94.83,29560.0,86.338,86.4382,86.3289,86.3653,29560.0
2022-04-11 14:50:00,94.83,94.89,94.73,94.88,39022.0,86.3653,86.42,86.2742,86.4109,39022.0
2022-04-11 15:00:00,94.86,94.89,94.74,94.81,54680.0,86.3926,86.42,86.2834,86.3471,54680.0
2022-04-11 15:10:00,94.81,94.83,94.57,94.64,34643.0,86.3471,86.3653,86.1285,86.1923,34643.0
2022-04-11 15:20:00,94.63,94.69,94.57,94.64,37989.0,86.1832,86.2378,86.1285,86.1923,37989.0
2022-04-11 15:30:00,94.65,94.7,94.51,94.62,72656.0,86.2014,86.2469,86.0739,86.1741,72656.0
2022-04-11 15:40:00,94.63,94.82,94.62,94.64,73027.0,86.1832,86.3562,86.1741,86.1923,73027.0
2022-04-11 15:50:00,94.64,94.78,94.52,94.57,223219.0,86.1923,86.3198,86.083,86.1285,223219.0
2022-04-12 09:30:00,95.02,95.48,94.86,95.36,157686.0,86.5384,86.9573,86.3926,86.848,157686.0
2022-04-12 09:40:00,95.36,95.89,95.22,95.33,113534.0,86.848,87.3307,86.7205,86.8207,113534.0
2022-04-12 09:50:00,95.33,95.71,94.95,95.71,102204.0,86.8207,87.1668,86.4746,87.1668,102204.0
2022-04-12 10:00:00,95.69,95.69,95.04,95.24,191235.0,87.1486,87.1486,86.5566,86.7387,191235.0
2022-04-12 10:10:00,95.2,95.59,95.08,95.39,107163.0,86.7023,87.0575,86.593,86.8753,107163.0
2022-04-12 10:20:00,95.36,95.39,95.08,95.1,131675.0,86.848,86.8753,86.593,86.6112,131675.0
2022-04-12 10:30:00,95.12,95.38,94.92,95.22,160540.0,86.6294,86.8662,86.4473,86.7205,160540.0
2022-04-12 10:40:00,95.23,95.42,95.12,95.35,145254.0,86.7296,86.9027,86.6294,86.8389,145254.0
2022-04-12 10:50:00,95.34,95.64,95.26,95.52,82702.0,86.8298,87.103,86.7569,86.9937,82702.0
2022-04-12 11:00:00,95.53,96.05,95.49,95.76,120785.0,87.0028,87.4764,86.9664,87.2123,120785.0
2022-04-12 11:10:00,95.78,95.88,95.68,95.85,52590.0,87.2305,87.3216,87.1394,87.2943,52590.0
2022-04-12 11:20:00,95.84,96.3,95.82,96.2,74845.0,87.2852,87.7041,87.2669,87.613,74845.0
2022-04-12 11:30:00,96.2,96.21,95.96,96.02,42296.0,87.613,87.6221,87.3945,87.4491,42296.0
2022-04-12 11:40:00,96.0,96.06,95.82,95.84,153606.0,87.4309,87.4855,87.2669,87.2852,153606.0
2022-04-12 11:50:00,95.86,96.03,95.82,95.95,39143.0,87.3034,87.4582,87.2669,87.3853,39143.0
2022-04-12 12:00:00,95.95,96.02,95.79,95.95,62684.0,87.3853,87.4491,87.2396,87.3853,62684.0
2022-04-12 12:10:00,95.92,96.02,95.84,95.95,34414.0,87.358,87.4491,87.2852,87.3853,34414.0
2022-04-12 12:20:00,95.93,96.11,95.91,95.93,80214.0,87.3671,87.5311,87.3489,87.3671,80214.0
2022-04-12 12:30:00,95.94,95.95,95.58,95.67,61403.0,87.3762,87.3853,87.0484,87.1303,61403.0
2022-04-12 12:40:00,95.68,95.69,95.3,95.45,67976.0,87.1394,87.1486,86.7934,86.93,67976.0
2022-04-12 12:50:00,95.52,95.66,95.52,95.59,19302.0,86.9937,87.1212,86.9937,87.0575,19302.0
2022-04-12 13:00:00,95.59,95.6,95.45,95.47,22593.0,87.0575,87.0666,86.93,86.9482,22593.0
2022-04-12 13:10:00,95.47,95.73,95.47,95.69,28893.0,86.9482,87.185,86.9482,87.1486,28893.0
2022-04-12 13:20:00,95.75,95.78,95.6,95.63,19131.0,87.2032,87.2305,87.0666,87.0939,19131.0
2022-04-12 13:30:00,95.63,95.75,95.53,95.75,27581.0,87.0939,87.2032,87.0028,87.2032,27581.0
2022-04-12 13:40:00,95.72,95.75,95.53,95.62,28917.0,87.1759,87.2032,87.0028,87.0848,28917.0
2022-04-12 13:50:00,95.62,95.65,95.28,95.32,65958.0,87.0848,87.1121,86.7751,86.8116,65958.0
2022-04-12 14:00:00,95.29,95.42,95.14,95.31,39804.0,86.7843,86.9027,86.6476,86.8025,39804.0
2022-04-12 14:10:00,95.32,95.35,95.22,95.32,22584.0,86.8116,86.8389,86.7205,86.8116,22584.0
2022-04-12 14:20:00,95.31,95.4,95.19,95.23,23376.0,86.8025,86.8844,86.6932,86.7296,23376.0
2022-04-12 14:30:00,95.25,95.26,95.1,95.17,48451.0,86.7478,86.7569,86.6112,86.675,48451.0
2022-04-12 14:40:00,95.17,95.2,95.03,95.07,27091.0,86.675,86.7023,86.5475,86.5839,27091.0
2022-04-12 14:50:00,95.06,95.11,94.96,95.06,28609.0,86.5748,86.6203,86.4837,86.5748,28609.0
2022-04-12 15:00:00,95.06,95.1,94.84,94.86,28921.0,86.5748,86.6112,86.3744,86.3926,28921.0
2022-04-12 15:10:00,94.86,94.88,94.6,94.62,36550.0,86.3926,86.4109,86.1558,86.1741,36550.0
2022-04-12 15:20:00,94.65,94.69,94.34,94.38,109336.0,86.2014,86.2378,85.9191,85.9555,109336.0
2022-04-12 15:30:00,94.36,94.74,94.27,94.72,104743.0,85.9373,86.2834,85.8553,86.2651,104743.0
2022-04-12 15:40:00,94.73,94.9,94.71,94.89,78977.0,86.2742,86.4291,86.256,86.42,78977.0
2022-04-12 15:50:00,94.89,95.18,94.85,95.07,261238.0,86.42,86.6841,86.3835,86.5839,261238.0
2022-04-13 09:30:00,95.28,96.15,95.08,95.24,106793.0,86.7751,87.5675,86.593,86.7387,106793.0
2022-04-13 09:40:00,95.26,95.45,94.36,94.91,86867.0,86.7569,86.93,85.9373,86.4382,86867.0
2022-04-13 09:50:00,94.9,95.03,94.61,94.71,42858.0,86.4291,86.5475,86.165,86.256,42858.0
2022-04-13 10:00:00,94.73,94.78,94.18,94.36,59239.0,86.2742,86.3198,85.7733,85.9373,59239.0
2022-04-13 10:10:00,94.33,94.33,94.01,94.12,89371.0,85.9099,85.9099,85.6185,85.7187,89371.0
2022-04-13 10:20:00,94.12,94.54,94.04,94.4,32359.0,85.7187,86.1012,85.6458,85.9737,32359.0
2022-04-13 10:30:00,94.38,94.58,94.05,94.45,19756.0,85.9555,86.1376,85.6549,86.0192,19756.0
2022-04-13 10:40:00,94.43,94.43,94.06,94.07,46704.0,86.001,86.001,85.664,85.6732,46704.0
2022-04-13 10:50:00,94.07,94.62,93.91,94.46,90636.0,85.6732,86.1741,85.5274,86.0283,90636.0
2022-04-13 11:00:00,94.45,94.48,94.32,94.39,84937.0,86.0192,86.0466,85.9008,85.9646,84937.0
2022-04-13 11:10:00,94.39,94.46,94.27,94.36,74401.0,85.9646,86.0283,85.8553,85.9373,74401.0
2022-04-13 11:20:00,94.34,94.56,94.3,94.48,93232.0,85.9191,86.1194,85.8826,86.0466,93232.0
2022-04-13 11:30:00,94.45,94.59,94.43,94.58,21500.0,86.0192,86.1467,86.001,86.1376,21500.0
2022-04-13 11:40:00,94.57,94.57,94.35,94.5,49329.0,86.1285,86.1285,85.9282,86.0648,49329.0
2022-04-13 11:50:00,94.56,94.58,94.38,94.46,25867.0,86.1194,86.1376,85.9555,86.0283,25867.0
2022-04-13 12:00:00,94.45,94.73,94.43,94.73,23495.0,86.0192,86.2742,86.001,86.2742,23495.0
2022-04-13 12:10:00,94.69,94.82,94.63,94.8,19160.0,86.2378,86.3562,86.1832,86.338,19160.0
2022-04-13 12:20:00,94.79,95.05,94.79,94.99,15618.0,86.3289,86.5657,86.3289,86.511,15618.0
2022-04-13 12:30:00,94.99,95.11,94.96,94.96,15780.0,86.511,86.6203,86.4837,86.4837,15780.0
2022-04-13 12:40:00,94.97,95.11,94.97,95.09,13724.0,86.4928,86.6203,86.4928,86.6021,13724.0
2022-04-13 12:50:00,95.09,95.11,95.03,95.07,17325.0,86.6021,86.6203,86.5475,86.5839,17325.0
2022-04-13 13:00:00,95.09,95.14,94.92,94.98,22274.0,86.6021,86.6476,86.4473,86.5019,22274.0
2022-04-13 13:10:00,94.97,95.13,94.94,95.11,14253.0,86.4928,86.6385,86.4655,86.6203,14253.0
2022-04-13 13:20:00,95.1,95.19,95.0,95.05,51027.0,86.6112,86.6932,86.5201,86.5657,51027.0
2022-04-13 13:30:00,95.07,95.15,94.91,94.92,18800.0,86.5839,86.6568,86.4382,86.4473,18800.0
2022-04-13 13:40:00,94.94,95.11,94.94,95.11,25975.0,86.4655,86.6203,86.4655,86.6203,25975.0
2022-04-13 13:50:00,95.1,95.18,95.08,95.15,16551.0,86.6112,86.6841,86.593,86.6568,16551.0
2022-04-13 14:00:00,95.18,95.29,95.14,95.29,18922.0,86.6841,86.7843,86.6476,86.7843,18922.0
2022-04-13 14:10:00,95.3,95.38,95.21,95.38,11039.0,86.7934,86.8662,86.7114,86.8662,11039.0
2022-04-13 14:20:00,95.4,95.45,95.31,95.4,24324.0,86.8844,86.93,86.8025,86.8844,24324.0
2022-04-13 14:30:00,95.42,95.46,95.29,95.36,21971.0,86.9027,86.9391,86.7843,86.848,21971.0
2022-04-13 14:40:00,95.37,95.42,95.3,95.37,16719.0,86.8571,86.9027,86.7934,86.8571,16719.0
2022-04-13 14:50:00,95.37,95.37,95.16,95.24,32670.0,86.8571,86.8571,86.6659,86.7387,32670.0
2022-04-13 15:00:00,95.23,95.3,95.2,95.23,27098.0,86.7296,86.7934,86.7023,86.7296,27098.0
2022-04-13 15:10:00,95.23,95.38,95.22,95.34,18420.0,86.7296,86.8662,86.7205,86.8298,18420.0
2022-04-13 15:20:00,95.35,95.38,95.3,95.32,26813.0,86.8389,86.8662,86.7934,86.8116,26813.0
2022-04-13 15:30:00,95.33,95.5,95.32,95.43,41181.0,86.8207,86.9755,86.8116,86.9118,41181.0
2022-04-13 15:40:00,95.43,95.68,95.42,95.67,57951.0,86.9118,87.1394,86.9027,87.1303,57951.0
2022-04-13 15:50:00,95.66,95.74,95.53,95.56,208985.0,87.1212,87.1941,87.0028,87.0302,208985.0
2022-04-14 09:30:00,95.94,96.74,95.73,96.43,177237.0,87.3762,88.1048,87.185,87.8225,177237.0
2022-04-14 09:40:00,96.38,96.83,96.25,96.33,32720.0,87.777,88.1868,87.6586,87.7314,32720.0
2022-04-14 09:50:00,96.41,96.85,96.39,96.69,33846.0,87.8043,88.205,87.7861,88.0593,33846.0
2022-04-14 10:00:00,96.7,96.93,96.64,96.87,38737.0,88.0684,88.2779,88.0138,88.2232,38737.0
2022-04-14 10:10:00,96.85,96.9,96.6,96.76,28643.0,88.205,88.2505,87.9773,88.123,28643.0
2022-04-14 10:20:00,96.79,97.01,96.72,96.72,44558.0,88.1504,88.3507,88.0866,88.0866,44558.0
2022-04-14 10:30:00,96.69,96.95,96.62,96.89,28140.0,88.0593,88.2961,87.9955,88.2414,28140.0
2022-04-14 10:40:00,96.87,97.19,96.84,97.16,22629.0,88.2232,88.5147,88.1959,88.4873,22629.0
2022-04-14 10:50:00,97.15,97.15,96.95,97.13,28584.0,88.4782,88.4782,88.2961,88.46,28584.0
2022-04-14 11:00:00,97.15,97.24,96.96,97.21,39512.0,88.4782,88.5602,88.3052,88.5329,39512.0
2022-04-14 11:10:00,97.19,97.2,96.94,96.96,17493.0,88.5147,88.5238,88.287,88.3052,17493.0
2022-04-14 11:20:00,96.96,97.02,96.81,96.89,41122.0,88.3052,88.3598,88.1686,88.2414,41122.0
2022-04-14 11:30:00,96.88,97.1,96.88,97.04,19697.0,88.2323,88.4327,88.2323,88.378,19697.0
2022-04-14 11:40:00,97.04,97.06,96.88,96.93,21495.0,88.378,88.3963,88.2323,88.2779,21495.0
2022-04-14 11:50:00,96.9,96.91,96.73,96.91,18767.0,88.2505,88.2597,88.0957,88.2597,18767.0
2022-04-14 12:00:00,96.91,97.03,96.84,96.97,19413.0,88.2597,88.3689,88.1959,88.3143,19413.0
2022-04-14 12:10:00,96.97,97.07,96.87,96.9,24754.0,88.3143,88.4054,88.2232,88.2505,24754.0
2022-04-14 12:20:00,96.9,97.03,96.83,97.02,22149.0,88.2505,88.3689,88.1868,88.3598,22149.0
2022-04-14 12:30:00,97.04,97.1,96.89,96.91,42286.0,88.378,88.4327,88.2414,88.2597,42286.0
2022-04-14 12:40:00,96.93,97.08,96.92,97.08,23342.0,88.2779,88.4145,88.2688,88.4145,23342.0
2022-04-14 12:50:00,97.08,97.08,96.91,97.04,20510.0,88.4145,88.4145,88.2597,88.378,20510.0
2022-04-14 13:00:00,97.03,97.14,96.79,96.98,23636.0,88.3689,88.4691,88.1504,88.3234,23636.0
2022-04-14 13:10:00,96.99,97.1,96.98,97.03,14730.0,88.3325,88.4327,88.3234,88.3689,14730.0
2022-04-14 13:20:00,97.05,97.09,96.97,97.04,12519.0,88.3872,88.4236,88.3143,88.378,12519.0
2022-04-14 13:30:00,97.03,97.12,96.97,96.99,16865.0,88.3689,88.4509,88.3143,88.3325,16865.0
2022-04-14 13:40:00,97.0,97.21,96.98,97.18,24539.0,88.3416,88.5329,88.3234,88.5056,24539.0
2022-04-14 13:50:00,97.15,97.36,97.14,97.3,13591.0,88.4782,88.6695,88.4691,88.6148,13591.0
2022-04-14 14:00:00,97.29,97.5,97.27,97.42,21858.0,88.6057,88.797,88.5875,88.7241,21858.0
2022-04-14 14:10:00,97.4,97.49,97.36,97.41,15293.0,88.7059,88.7879,88.6695,88.715,15293.0
2022-04-14 14:20:00,97.42,97.49,97.33,97.42,20902.0,88.7241,88.7879,88.6422,88.7241,20902.0
2022-04-14 14:30:00,97.42,97.54,97.37,97.45,27645.0,88.7241,88.8334,88.6786,88.7515,27645.0
2022-04-14 14:40:00,97.47,97.63,97.45,97.62,25539.0,88.7697,88.9154,88.7515,88.9063,25539.0
2022-04-14 14:50:00,97.63,97.65,97.34,97.34,30287.0,88.9154,88.9336,88.6513,88.6513,30287.0
2022-04-14 15:00:00,97.33,97.37,97.21,97.23,28244.0,88.6422,88.6786,88.5329,88.5511,28244.0
2022-04-14 15:10:00,97.24,97.36,97.18,97.36,54909.0,88.5602,88.6695,88.5056,88.6695,54909.0
2022-04-14 15:20:00,97.34,97.45,97.33,97.41,37077.0,88.6513,88.7515,88.6422,88.715,37077.0
2022-04-14 15:30:00,97.39,97.42,97.18,97.27,50417.0,88.6968,88.7241,88.5056,88.5875,50417.0
2022-04-14 15:40:00,97.28,97.38,97.16,97.2,53388.0,88.5966,88.6877,88.4873,88.5238,53388.0
2022-04-14 15:50:00,97.19,97.2,96.86,96.93,227405.0,88.5147,88.5238,88.2141,88.2779,227405.0
2022-04-18 09:30:00,95.76,96.7,95.31,96.7,245760.0,87.2123,88.0684,86.8025,88.0684,245760.0
2022-04-18 09:40:00,96.73,97.27,96.72,97.12,57416.0,88.0957,88.5875,88.0866,88.4509,57416.0
2022-04-18 09:50:00,97.17,97.34,96.7,96.96,61964.0,88.4964,88.6513,88.0684,88.3052,61964.0
2022-04-18 10:00:00,96.93,97.07,96.7,97.06,44375.0,88.2779,88.4054,88.0684,88.3963,44375.0
2022-04-18 10:10:00,97.07,97.15,96.82,97.13,27255.0,88.4054,88.4782,88.1777,88.46,27255.0
2022-04-18 10:20:00,97.14,97.26,96.96,97.11,33551.0,88.4691,88.5784,88.3052,88.4418,33551.0
2022-04-18 10:30:00,97.14,97.29,97.1,97.24,29372.0,88.4691,88.6057,88.4327,88.5602,29372.0
2022-04-18 10:40:00,97.22,97.5,97.18,97.42,62351.0,88.542,88.797,88.5056,88.7241,62351.0
2022-04-18 10:50:00,97.42,97.45,97.02,97.15,36759.0,88.7241,88.7515,88.3598,88.4782,36759.0
2022-04-18 11:00:00,97.15,97.24,97.05,97.12,30495.0,88.4782,88.5602,88.3872,88.4509,30495.0
2022-04-18 11:10:00,97.11,97.34,96.98,97.34,40932.0,88.4418,88.6513,88.3234,88.6513,40932.0
2022-04-18 11:20:00,97.33,97.45,97.18,97.37,21270.0,88.6422,88.7515,88.5056,88.6786,21270.0
2022-04-18 11:30:00,97.37,97.42,97.22,97.24,23831.0,88.6786,88.7241,88.542,88.5602,23831.0
2022-04-18 11:40:00,97.21,97.33,97.16,97.23,16731.0,88.5329,88.6422,88.4873,88.5511,16731.0
2022-04-18 11:50:00,97.23,97.31,97.0,97.14,24750.0,88.5511,88.6239,88.3416,88.4691,24750.0
2022-04-18 12:00:00,97.12,97.28,97.12,97.25,16665.0,88.4509,88.5966,88.4509,88.5693,16665.0
2022-04-18 12:10:00,97.26,97.32,96.94,97.24,65710.0,88.5784,88.6331,88.287,88.5602,65710.0
2022-04-18 12:20:00,97.26,97.69,97.26,97.58,30228.0,88.5784,88.97,88.5784,88.8698,30228.0
2022-04-18 12:30:00,97.61,97.64,97.37,97.41,37071.0,88.8972,88.9245,88.6786,88.715,37071.0
2022-04-18 12:40:00,97.42,97.56,97.31,97.53,22589.0,88.7241,88.8516,88.6239,88.8243,22589.0
2022-04-18 12:50:00,97.55,97.7,97.54,97.69,25912.0,88.8425,88.9791,88.8334,88.97,25912.0
2022-04-18 13:00:00,97.7,97.7,97.59,97.65,18383.0,88.9791,88.9791,88.879,88.9336,18383.0
2022-04-18 13:10:00,97.66,97.7,97.34,97.38,23568.0,88.9427,88.9791,88.6513,88.6877,23568.0
2022-04-18 13:20:00,97.37,97.43,97.3,97.32,22674.0,88.6786,88.7332,88.6148,88.6331,22674.0
2022-04-18 13:30:00,97.32,97.38,97.22,97.23,38719.0,88.6331,88.6877,88.542,88.5511,38719.0
2022-04-18 13:40:00,97.23,97.29,97.12,97.18,34716.0,88.5511,88.6057,88.4509,88.5056,34716.0
2022-04-18 13:50:00,97.17,97.43,97.12,97.31,56738.0,88.4964,88.7332,88.4509,88.6239,56738.0
2022-04-18 14:00:00,97.3,97.38,97.25,97.31,21740.0,88.6148,88.6877,88.5693,88.6239,21740.0
2022-04-18 14:10:00,97.31,97.43,97.08,97.12,35486.0,88.6239,88.7332,88.4145,88.4509,35486.0
2022-04-18 14:20:00,97.13,97.16,96.94,97.0,37026.0,88.46,88.4873,88.287,88.3416,37026.0
2022-04-18 14:30:00,97.02,97.25,96.99,97.18,55542.0,88.3598,88.5693,88.3325,88.5056,55542.0
2022-04-18 14:40:00,97.2,97.22,96.92,97.0,29055.0,88.5238,88.542,88.2688,88.3416,29055.0
2022-04-18 14:50:00,97.02,97.11,96.9,96.93,37615.0,88.3598,88.4418,88.2505,88.2779,37615.0
2022-04-18 15:00:00,96.9,96.99,96.78,96.91,43589.0,88.2505,88.3325,88.1413,88.2597,43589.0
2022-04-18 15:10:00,96.92,96.96,96.73,96.76,34410.0,88.2688,88.3052,88.0957,88.123,34410.0
2022-04-18 15:20:00,96.76,96.81,96.6,96.67,34036.0,88.123,88.1686,87.9773,88.0411,34036.0
2022-04-18 15:30:00,96.65,96.65,96.34,96.37,63691.0,88.0229,88.0229,87.7405,87.7679,63691.0
2022-04-18 15:40:00,96.39,96.51,96.36,96.43,74437.0,87.7861,87.8954,87.7587,87.8225,74437.0
2022-04-18 15:50:00,96.41,96.5,96.27,96.5,229747.0,87.8043,87.8863,87.6768,87.8863,229747.0
2022-04-19 09:30:00,95.55,95.55,94.02,94.63,340306.0,87.021,87.021,85.6276,86.1832,340306.0
2022-04-19 09:40:00,94.62,95.5,94.54,95.47,53458.0,86.1741,86.9755,86.1012,86.9482,53458.0
2022-04-19 09:50:00,95.47,95.88,95.44,95.55,52781.0,86.9482,87.3216,86.9209,87.021,52781.0
2022-04-19 10:00:00,95.51,95.96,95.36,95.89,38387.0,86.9846,87.3945,86.848,87.3307,38387.0
2022-04-19 10:10:00,95.92,96.01,95.21,95.27,44868.0,87.358,87.44,86.7114,86.766,44868.0
2022-04-19 10:20:00,95.27,95.94,95.26,95.94,42288.0,86.766,87.3762,86.7569,87.3762,42288.0
2022-04-19 10:30:00,95.94,95.94,95.49,95.51,41177.0,87.3762,87.3762,86.9664,86.9846,41177.0
2022-04-19 10:40:00,95.5,95.75,95.37,95.71,42405.0,86.9755,87.2032,86.8571,87.1668,42405.0
2022-04-19 10:50:00,95.71,95.71,95.26,95.33,44276.0,87.1668,87.1668,86.7569,86.8207,44276.0
2022-04-19 11:00:00,95.33,95.33,94.7,94.73,89808.0,86.8207,86.8207,86.2469,86.2742,89808.0
2022-04-19 11:10:00,94.71,94.82,94.46,94.7,69055.0,86.256,86.3562,86.0283,86.2469,69055.0
2022-04-19 11:20:00,94.67,94.82,94.43,94.45,44199.0,86.2196,86.3562,86.001,86.0192,44199.0
2022-04-19 11:30:00,94.45,94.45,94.01,94.11,86255.0,86.0192,86.0192,85.6185,85.7096,86255.0
2022-04-19 11:40:00,94.09,94.35,94.09,94.16,50721.0,85.6914,85.9282,85.6914,85.7551,50721.0
2022-04-19 11:50:00,94.16,94.64,94.13,94.48,40591.0,85.7551,86.1923,85.7278,86.0466,40591.0
2022-04-19 12:00:00,94.48,94.56,94.35,94.37,52761.0,86.0466,86.1194,85.9282,85.9464,52761.0
2022-04-19 12:10:00,94.37,94.81,94.3,94.81,34168.0,85.9464,86.3471,85.8826,86.3471,34168.0
2022-04-19 12:20:00,94.81,95.03,94.77,95.0,56121.0,86.3471,86.5475,86.3107,86.5201,56121.0
2022-04-19 12:30:00,94.99,95.03,94.83,94.88,31347.0,86.511,86.5475,86.3653,86.4109,31347.0
2022-04-19 12:40:00,94.91,95.05,94.84,94.93,23779.0,86.4382,86.5657,86.3744,86.4564,23779.0
2022-04-19 12:50:00,94.94,95.08,94.92,94.92,27357.0,86.4655,86.593,86.4473,86.4473,27357.0
2022-04-19 13:00:00,94.94,95.07,94.93,95.03,33930.0,86.4655,86.5839,86.4564,86.5475,33930.0
2022-04-19 13:10:00,95.03,95.36,95.02,95.32,27685.0,86.5475,86.848,86.5384,86.8116,27685.0
2022-04-19 13:20:00,95.31,95.39,95.28,95.31,30677.0,86.8025,86.8753,86.7751,86.8025,30677.0
2022-04-19 13:30:00,95.31,95.44,95.26,95.4,31744.0,86.8025,86.9209,86.7569,86.8844,31744.0
2022-04-19 13:40:00,95.41,95.46,95.3,95.34,42672.0,86.8935,86.9391,86.7934,86.8298,42672.0
2022-04-19 13:50:00,95.34,95.55,95.21,95.48,60091.0,86.8298,87.021,86.7114,86.9573,60091.0
2022-04-19 14:00:00,95.48,95.66,95.46,95.57,29997.0,86.9573,87.1212,86.9391,87.0393,29997.0
2022-04-19 14:10:00,95.57,95.65,95.46,95.56,36274.0,87.0393,87.1121,86.9391,87.0302,36274.0
2022-04-19 14:20:00,95.54,95.6,95.36,95.5,64895.0,87.0119,87.0666,86.848,86.9755,64895.0
2022-04-19 14:30:00,95.5,95.55,95.41,95.49,33151.0,86.9755,87.021,86.8935,86.9664,33151.0
2022-04-19 14:40:00,95.51,95.56,95.36,95.45,44082.0,86.9846,87.0302,86.848,86.93,44082.0
2022-04-19 14:50:00,95.47,95.55,95.46,95.52,23930.0,86.9482,87.021,86.9391,86.9937,23930.0
2022-04-19 15:00:00,95.51,95.66,95.49,95.64,25852.0,86.9846,87.1212,86.9664,87.103,25852.0
2022-04-19 15:10:00,95.63,95.8,95.62,95.72,28076.0,87.0939,87.2487,87.0848,87.1759,28076.0
2022-04-19 15:20:00,95.74,95.83,95.71,95.79,40335.0,87.1941,87.2761,87.1668,87.2396,40335.0
2022-04-19 15:30:00,95.78,96.0,95.76,95.99,56360.0,87.2305,87.4309,87.2123,87.4218,56360.0
2022-04-19 15:40:00,95.99,96.03,95.85,95.91,85176.0,87.4218,87.4582,87.2943,87.3489,85176.0
2022-04-19 15:50:00,95.93,96.05,95.77,95.97,310426.0,87.3671,87.4764,87.2214,87.4036,310426.0
2022-04-20 09:30:00,96.06,96.93,96.06,96.35,139229.0,87.4855,88.2779,87.4855,87.7496,139229.0
2022-04-20 09:40:00,96.36,96.72,95.93,95.94,90329.0,87.7587,88.0866,87.3671,87.3762,90329.0
2022-04-20 09:50:00,95.95,96.1,95.65,95.85,57658.0,87.3853,87.522,87.1121,87.2943,57658.0
2022-04-20 10:00:00,95.89,96.63,95.89,96.47,82788.0,87.3307,88.0046,87.3307,87.8589,82788.0
2022-04-20 10:10:00,96.45,96.69,96.18,96.69,36063.0,87.8407,88.0593,87.5948,88.0593,36063.0
2022-04-20 10:20:00,96.68,96.74,96.42,96.74,47663.0,88.0502,88.1048,87.8134,88.1048,47663.0
2022-04-20 10:30:00,96.69,96.89,96.65,96.85,27655.0,88.0593,88.2414,88.0229,88.205,27655.0
2022-04-20 10:40:00,96.87,97.04,96.82,96.82,41504.0,88.2232,88.378,88.1777,88.1777,41504.0
2022-04-20 10:50:00,96.83,97.01,96.8,96.93,22725.0,88.1868,88.3507,88.1595,88.2779,22725.0
2022-04-20 11:00:00,96.9,96.93,96.71,96.84,24774.0,88.2505,88.2779,88.0775,88.1959,24774.0
2022-04-20 11:10:00,96.82,96.86,96.54,96.75,61179.0,88.1777,88.2141,87.9227,88.1139,61179.0
2022-04-20 11:20:00,96.72,96.97,96.65,96.97,48536.0,88.0866,88.3143,88.0229,88.3143,48536.0
2022-04-20 11:30:00,96.98,97.14,96.94,97.09,21855.0,88.3234,88.4691,88.287,88.4236,21855.0
2022-04-20 11:40:00,97.08,97.16,97.01,97.13,30424.0,88.4145,88.4873,88.3507,88.46,30424.0
2022-04-20 11:50:00,97.13,97.36,97.05,97.33,46306.0,88.46,88.6695,88.3872,88.6422,46306.0
2022-04-20 12:00:00,97.32,97.47,97.25,97.36,37134.0,88.6331,88.7697,88.5693,88.6695,37134.0
2022-04-20 12:10:00,97.37,97.37,97.2,97.25,22261.0,88.6786,88.6786,88.5238,88.5693,22261.0
2022-04-20 12:20:00,97.25,97.44,97.25,97.38,41695.0,88.5693,88.7423,88.5693,88.6877,41695.0
2022-04-20 12:30:00,97.36,97.47,97.31,97.45,18309.0,88.6695,88.7697,88.6239,88.7515,18309.0
2022-04-20 12:40:00,97.45,97.56,97.44,97.56,29406.0,88.7515,88.8516,88.7423,88.8516,29406.0
2022-04-20 12:50:00,97.56,97.7,97.49,97.69,23252.0,88.8516,88.9791,88.7879,88.97,23252.0
2022-04-20 13:00:00,97.7,97.86,97.64,97.79,61369.0,88.9791,89.1249,88.9245,89.0611,61369.0
2022-04-20 13:10:00,97.77,97.98,97.74,97.82,54848.0,89.0429,89.2341,89.0156,89.0884,54848.0
2022-04-20 13:20:00,97.81,97.86,97.71,97.84,22654.0,89.0793,89.1249,88.9882,89.1066,22654.0
2022-04-20 13:30:00,97.81,97.99,97.81,97.98,21973.0,89.0793,89.2433,89.0793,89.2341,21973.0
2022-04-20 13:40:00,97.99,98.11,97.98,98.04,41699.0,89.2433,89.3525,89.2341,89.2888,41699.0
2022-04-20 13:50:00,98.08,98.13,97.97,98.05,34160.0,89.3252,89.3708,89.225,89.2979,34160.0
2022-04-20 14:00:00,98.03,98.26,98.02,98.23,43471.0,89.2797,89.4891,89.2706,89.4618,43471.0
2022-04-20 14:10:00,98.25,98.33,98.02,98.05,60994.0,89.48,89.5529,89.2706,89.2979,60994.0
2022-04-20 14:20:00,98.04,98.11,97.93,98.02,34705.0,89.2888,89.3525,89.1886,89.2706,34705.0
2022-04-20 14:30:00,98.0,98.02,97.82,97.94,57520.0,89.2524,89.2706,89.0884,89.1977,57520.0
2022-04-20 14:40:00,97.91,97.94,97.7,97.81,28344.0,89.1704,89.1977,88.9791,89.0793,28344.0
2022-04-20 14:50:00,97.81,97.88,97.67,97.72,33132.0,89.0793,89.1431,88.9518,88.9974,33132.0
2022-04-20 15:00:00,97.73,98.04,97.73,98.0,25829.0,89.0065,89.2888,89.0065,89.2524,25829.0
2022-04-20 15:10:00,97.98,98.01,97.89,97.92,25862.0,89.2341,89.2615,89.1522,89.1795,25862.0
2022-04-20 15:20:00,97.93,98.17,97.92,98.17,36853.0,89.1886,89.4072,89.1795,89.4072,36853.0
2022-04-20 15:30:00,98.19,98.29,98.16,98.27,55025.0,89.4254,89.5165,89.3981,89.4983,55025.0
2022-04-20 15:40:00,98.26,98.44,98.26,98.37,99143.0,89.4891,89.6531,89.4891,89.5893,99143.0
2022-04-20 15:50:00,98.38,98.41,98.19,98.23,232074.0,89.5984,89.6258,89.4254,89.4618,232074.0
2022-04-21 09:30:00,98.71,98.88,96.93,97.73,201692.0,89.899,90.0538,88.2779,89.0065,201692.0
2022-04-21 09:40:00,97.62,98.0,97.24,97.79,62329.0,88.9063,89.2524,88.5602,89.0611,62329.0
2022-04-21 09:50:00,97.81,98.52,97.81,98.42,46310.0,89.0793,89.7259,89.0793,89.6349,46310.0
2022-04-21 10:00:00,98.41,98.48,98.03,98.08,27876.0,89.6258,89.6895,89.2797,89.3252,27876.0
2022-04-21 10:10:00,98.08,98.42,98.05,98.18,48217.0,89.3252,89.6349,89.2979,89.4163,48217.0
2022-04-21 10:20:00,98.18,98.35,98.14,98.22,37879.0,89.4163,89.5711,89.3799,89.4527,37879.0
2022-04-21 10:30:00,98.21,98.41,98.07,98.24,22809.0,89.4436,89.6258,89.3161,89.4709,22809.0
2022-04-21 10:40:00,98.25,98.38,98.15,98.25,28426.0,89.48,89.5984,89.389,89.48,28426.0
2022-04-21 10:50:00,98.23,98.76,98.23,98.65,46151.0,89.4618,89.9445,89.4618,89.8443,46151.0
2022-04-21 11:00:00,98.64,98.7,98.41,98.47,26872.0,89.8352,89.8899,89.6258,89.6804,26872.0
2022-04-21 11:10:00,98.5,98.51,98.26,98.37,24115.0,89.7077,89.7168,89.4891,89.5893,24115.0
2022-04-21 11:20:00,98.38,98.39,97.95,98.09,26785.0,89.5984,89.6075,89.2068,89.3343,26785.0
2022-04-21 11:30:00,98.12,98.14,97.92,98.0,28251.0,89.3616,89.3799,89.1795,89.2524,28251.0
2022-04-21 11:40:00,98.02,98.04,97.79,97.87,32670.0,89.2706,89.2888,89.0611,89.134,32670.0
2022-04-21 11:50:00,97.87,97.98,97.8,97.86,30751.0,89.134,89.2341,89.0702,89.1249,30751.0
2022-04-21 12:00:00,97.83,97.83,97.36,97.43,35040.0,89.0975,89.0975,88.6695,88.7332,35040.0
2022-04-21 12:10:00,97.4,97.41,97.2,97.41,48150.0,88.7059,88.715,88.5238,88.715,48150.0
2022-04-21 12:20:00,97.39,97.47,97.24,97.31,28241.0,88.6968,88.7697,88.5602,88.6239,28241.0
2022-04-21 12:30:00,97.3,97.5,97.2,97.27,64386.0,88.6148,88.797,88.5238,88.5875,64386.0
2022-04-21 12:40:00,97.29,97.38,97.19,97.26,58347.0,88.6057,88.6877,88.5147,88.5784,58347.0
2022-04-21 12:50:00,97.22,97.4,97.1,97.25,64436.0,88.542,88.7059,88.4327,88.5693,64436.0
2022-04-21 13:00:00,97.23,97.42,97.18,97.33,59360.0,88.5511,88.7241,88.5056,88.6422,59360.0
2022-04-21 13:10:00,97.31,97.45,97.12,97.17,43524.0,88.6239,88.7515,88.4509,88.4964,43524.0
2022-04-21 13:20:00,97.1,97.22,96.83,97.07,63444.0,88.4327,88.542,88.1868,88.4054,63444.0
2022-04-21 13:30:00,97.06,97.23,96.98,96.98,33526.0,88.3963,88.5511,88.3234,88.3234,33526.0
2022-04-21 13:40:00,96.93,97.06,96.65,96.9,50412.0,88.2779,88.3963,88.0229,88.2505,50412.0
2022-04-21 13:50:00,96.92,97.0,96.73,96.81,51338.0,88.2688,88.3416,88.0957,88.1686,51338.0
2022-04-21 14:00:00,96.79,96.86,96.6,96.86,34582.0,88.1504,88.2141,87.9773,88.2141,34582.0
2022-04-21 14:10:00,96.85,96.93,96.81,96.89,24729.0,88.205,88.2779,88.1686,88.2414,24729.0
2022-04-21 14:20:00,96.91,97.16,96.89,97.05,38349.0,88.2597,88.4873,88.2414,88.3872,38349.0
2022-04-21 14:30:00,97.05,97.15,96.88,96.89,31876.0,88.3872,88.4782,88.2323,88.2414,31876.0
2022-04-21 14:40:00,96.9,96.9,96.35,96.38,63795.0,88.2505,88.2505,87.7496,87.777,63795.0
2022-04-21 14:50:00,96.37,96.49,96.28,96.46,79955.0,87.7679,87.8771,87.6859,87.8498,79955.0
2022-04-21 15:00:00,96.44,96.44,96.14,96.16,41574.0,87.8316,87.8316,87.5584,87.5766,41574.0
2022-04-21 15:10:00,96.16,96.29,96.1,96.24,70173.0,87.5766,87.695,87.522,87.6495,70173.0
2022-04-21 15:20:00,96.25,96.34,96.17,96.31,38399.0,87.6586,87.7405,87.5857,87.7132,38399.0
2022-04-21 15:30:00,96.31,96.38,95.92,95.94,99175.0,87.7132,87.777,87.358,87.3762,99175.0
2022-04-21 15:40:00,95.96,96.13,95.79,95.82,76461.0,87.3945,87.5493,87.2396,87.2669,76461.0
2022-04-21 15:50:00,95.86,96.2,95.83,96.04,212138.0,87.3034,87.613,87.2761,87.4673,212138.0
2022-04-22 09:30:00,95.96,96.12,94.82,95.43,148005.0,87.3945,87.5402,86.3562,86.9118,148005.0
2022-04-22 09:40:00,95.43,95.66,95.04,95.05,50020.0,86.9118,87.1212,86.5566,86.5657,50020.0
2022-04-22 09:50:00,95.07,95.28,94.77,94.83,99353.0,86.5839,86.7751,86.3107,86.3653,99353.0
2022-04-22 10:00:00,94.83,95.15,94.49,94.99,62785.0,86.3653,86.6568,86.0557,86.511,62785.0
2022-04-22 10:10:00,95.01,95.31,94.93,95.0,27168.0,86.5293,86.8025,86.4564,86.5201,27168.0
2022-04-22 10:20:00,94.98,94.98,94.55,94.66,50723.0,86.5019,86.5019,86.1103,86.2105,50723.0
2022-04-22 10:30:00,94.64,94.72,94.22,94.29,41671.0,86.1923,86.2651,85.8098,85.8735,41671.0
2022-04-22 10:40:00,94.28,94.46,94.12,94.29,50974.0,85.8644,86.0283,85.7187,85.8735,50974.0
2022-04-22 10:50:00,94.31,94.57,94.28,94.34,31635.0,85.8917,86.1285,85.8644,85.9191,31635.0
2022-04-22 11:00:00,94.36,94.51,94.26,94.43,30292.0,85.9373,86.0739,85.8462,86.001,30292.0
2022-04-22 11:10:00,94.39,94.63,94.29,94.46,23274.0,85.9646,86.1832,85.8735,86.0283,23274.0
2022-04-22 11:20:00,94.46,94.57,94.14,94.14,28125.0,86.0283,86.1285,85.7369,85.7369,28125.0
2022-04-22 11:30:00,94.14,94.14,93.37,93.48,117063.0,85.7369,85.7369,85.0356,85.1358,117063.0
2022-04-22 11:40:00,93.47,93.55,93.23,93.32,98115.0,85.1267,85.1996,84.9081,84.9901,98115.0
2022-04-22 11:50:00,93.32,93.43,92.92,93.26,138602.0,84.9901,85.0903,84.6258,84.9355,138602.0
2022-04-22 12:00:00,93.25,93.38,93.02,93.37,38854.0,84.9264,85.0447,84.7169,85.0356,38854.0
2022-04-22 12:10:00,93.38,93.52,93.3,93.45,48090.0,85.0447,85.1723,84.9719,85.1085,48090.0
2022-04-22 12:20:00,93.45,93.61,93.41,93.48,25630.0,85.1085,85.2542,85.0721,85.1358,25630.0
2022-04-22 12:30:00,93.46,93.48,93.15,93.16,50289.0,85.1176,85.1358,84.8353,84.8444,50289.0
2022-04-22 12:40:00,93.15,93.22,93.06,93.14,36789.0,84.8353,84.899,84.7533,84.8262,36789.0
2022-04-22 12:50:00,93.15,93.16,92.77,92.87,31575.0,84.8353,84.8444,84.4892,84.5803,31575.0
2022-04-22 13:00:00,92.87,92.88,92.72,92.77,28812.0,84.5803,84.5894,84.4437,84.4892,28812.0
2022-04-22 13:10:00,92.77,92.84,92.67,92.81,23668.0,84.4892,84.5529,84.3981,84.5256,23668.0
2022-04-22 13:20:00,92.79,92.91,92.68,92.88,29294.0,84.5074,84.6167,84.4072,84.5894,29294.0
2022-04-22 13:30:00,92.86,92.91,92.7,92.77,17155.0,84.5712,84.6167,84.4254,84.4892,17155.0
2022-04-22 13:40:00,92.75,92.87,92.66,92.81,25332.0,84.471,84.5803,84.389,84.5256,25332.0
2022-04-22 13:50:00,92.83,92.93,92.73,92.81,25583.0,84.5438,84.6349,84.4528,84.5256,25583.0
2022-04-22 14:00:00,92.79,92.83,92.67,92.7,41326.0,84.5074,84.5438,84.3981,84.4254,41326.0
2022-04-22 14:10:00,92.73,92.93,92.63,92.93,32219.0,84.4528,84.6349,84.3617,84.6349,32219.0
2022-04-22 14:20:00,92.9,92.92,92.78,92.81,31595.0,84.6076,84.6258,84.4983,84.5256,31595.0
2022-04-22 14:30:00,92.78,92.85,92.67,92.68,28816.0,84.4983,84.5621,84.3981,84.4072,28816.0
2022-04-22 14:40:00,92.68,92.74,92.56,92.58,21302.0,84.4072,84.4619,84.2979,84.3162,21302.0
2022-04-22 14:50:00,92.58,92.59,92.12,92.22,64225.0,84.3162,84.3253,83.8972,83.9883,64225.0
2022-04-22 15:00:00,92.22,92.26,92.02,92.12,42074.0,83.9883,84.0247,83.8061,83.8972,42074.0
2022-04-22 15:10:00,92.13,92.67,92.02,92.62,71491.0,83.9063,84.3981,83.8061,84.3526,71491.0
2022-04-22 15:20:00,92.62,92.63,92.42,92.52,25205.0,84.3526,84.3617,84.1704,84.2615,25205.0
2022-04-22 15:30:00,92.53,92.93,92.53,92.9,39073.0,84.2706,84.6349,84.2706,84.6076,39073.0
2022-04-22 15:40:00,92.9,93.0,92.5,92.52,72628.0,84.6076,84.6987,84.2433,84.2615,72628.0
2022-04-22 15:50:00,92.53,92.53,92.1,92.21,460272.0,84.2706,84.2706,83.879,83.9792,460272.0
2022-04-25 09:30:00,91.5,91.75,90.0,90.76,358009.0,83.3326,83.5602,81.9665,82.6586,358009.0
2022-04-25 09:40:00,90.8,91.71,90.7,91.47,112342.0,82.695,83.5238,82.604,83.3052,112342.0
2022-04-25 09:50:00,91.44,91.57,90.53,90.59,93815.0,83.2779,83.3963,82.4491,82.5038,93815.0
2022-04-25 10:00:00,90.62,91.16,90.59,90.79,65799.0,82.5311,83.0229,82.5038,82.6859,65799.0
2022-04-25 10:10:00,90.78,90.93,90.42,90.57,82643.0,82.6768,82.8134,82.349,82.4856,82643.0
2022-04-25 10:20:00,90.61,90.88,90.34,90.7,96289.0,82.522,82.7679,82.2761,82.604,96289.0
2022-04-25 10:30:00,90.69,90.9,90.39,90.59,71543.0,82.5949,82.7861,82.3216,82.5038,71543.0
2022-04-25 10:40:00,90.58,90.79,90.26,90.64,57388.0,82.4947,82.6859,82.2032,82.5493,57388.0
2022-04-25 10:50:00,90.66,90.66,89.78,89.93,136986.0,82.5675,82.5675,81.7661,81.9027,136986.0
2022-04-25 11:00:00,89.91,90.4,89.91,89.92,96634.0,81.8845,82.3307,81.8845,81.8936,96634.0
2022-04-25 11:10:00,89.91,90.27,89.67,90.13,48951.0,81.8845,82.2124,81.6659,82.0848,48951.0
2022-04-25 11:20:00,90.12,90.44,89.85,89.89,49080.0,82.0757,82.3672,81.8298,81.8663,49080.0
2022-04-25 11:30:00,89.89,89.89,89.35,89.4,128013.0,81.8663,81.8663,81.3745,81.42,128013.0
2022-04-25 11:40:00,89.38,89.51,89.01,89.18,109679.0,81.4018,81.5202,81.0648,81.2196,109679.0
2022-04-25 11:50:00,89.17,89.54,88.76,89.44,116123.0,81.2105,81.5475,80.8371,81.4564,116123.0
2022-04-25 12:00:00,89.43,89.54,89.11,89.41,43189.0,81.4473,81.5475,81.1559,81.4291,43189.0
2022-04-25 12:10:00,89.41,89.6,89.16,89.18,54624.0,81.4291,81.6022,81.2014,81.2196,54624.0
2022-04-25 12:20:00,89.19,89.69,89.19,89.48,36186.0,81.2288,81.6841,81.2288,81.4929,36186.0
2022-04-25 12:30:00,89.51,89.82,89.48,89.7,31906.0,81.5202,81.8025,81.4929,81.6932,31906.0
2022-04-25 12:40:00,89.69,89.75,89.46,89.69,67668.0,81.6841,81.7388,81.4747,81.6841,67668.0
2022-04-25 12:50:00,89.68,89.7,89.34,89.57,40290.0,81.675,81.6932,81.3654,81.5748,40290.0
2022-04-25 13:00:00,89.55,89.7,89.31,89.65,52914.0,81.5566,81.6932,81.338,81.6477,52914.0
2022-04-25 13:10:00,89.66,90.13,89.62,90.02,56142.0,81.6568,82.0848,81.6204,81.9847,56142.0
2022-04-25 13:20:00,90.02,90.07,89.84,89.91,42772.0,81.9847,82.0302,81.8207,81.8845,42772.0
2022-04-25 13:30:00,89.93,90.03,89.76,89.88,36035.0,81.9027,81.9938,81.7479,81.8572,36035.0
2022-04-25 13:40:00,89.89,90.26,89.48,89.86,224386.0,81.8663,82.2032,81.4929,81.8389,224386.0
2022-04-25 13:50:00,89.88,90.2,89.81,90.12,63210.0,81.8572,82.1486,81.7934,82.0757,63210.0
2022-04-25 14:00:00,90.13,90.43,90.12,90.38,54110.0,82.0848,82.3581,82.0757,82.3125,54110.0
2022-04-25 14:10:00,90.42,90.73,90.37,90.67,38530.0,82.349,82.6313,82.3034,82.5766,38530.0
2022-04-25 14:20:00,90.65,90.71,90.53,90.67,55997.0,82.5584,82.6131,82.4491,82.5766,55997.0
2022-04-25 14:30:00,90.7,90.84,90.64,90.69,48658.0,82.604,82.7315,82.5493,82.5949,48658.0
2022-04-25 14:40:00,90.68,90.84,90.59,90.76,146881.0,82.5858,82.7315,82.5038,82.6586,146881.0
2022-04-25 14:50:00,90.76,91.01,90.72,90.72,104703.0,82.6586,82.8863,82.6222,82.6222,104703.0
2022-04-25 15:00:00,90.73,90.85,90.57,90.81,36646.0,82.6313,82.7406,82.4856,82.7041,36646.0
2022-04-25 15:10:00,90.83,91.03,90.78,90.97,52356.0,82.7224,82.9045,82.6768,82.8499,52356.0
2022-04-25 15:20:00,90.94,91.32,90.93,91.22,56171.0,82.8225,83.1686,82.8134,83.0776,56171.0
2022-04-25 15:30:00,91.19,91.45,91.12,91.4,76760.0,83.0502,83.287,82.9865,83.2415,76760.0
2022-04-25 15:40:00,91.41,91.41,91.07,91.19,121493.0,83.2506,83.2506,82.9409,83.0502,121493.0
2022-04-25 15:50:00,91.18,91.18,90.86,90.99,334510.0,83.0411,83.0411,82.7497,82.8681,334510.0
2022-04-26 09:30:00,94.61,95.97,93.5,93.79,330662.0,86.165,87.4036,85.154,85.4181,330662.0
2022-04-26 09:40:00,93.78,93.98,92.85,93.62,182380.0,85.409,85.5912,84.5621,85.2633,182380.0
2022-04-26 09:50:00,93.67,94.1,93.31,93.75,114336.0,85.3089,85.7005,84.981,85.3817,114336.0
2022-04-26 10:00:00,93.73,93.91,93.6,93.73,133093.0,85.3635,85.5274,85.2451,85.3635,133093.0
2022-04-26 10:10:00,93.73,93.74,92.23,92.44,109936.0,85.3635,85.3726,83.9974,84.1887,109936.0
2022-04-26 10:20:00,92.39,92.41,91.8,92.17,161625.0,84.1431,84.1613,83.6058,83.9428,161625.0
2022-04-26 10:30:00,92.17,92.19,91.64,91.67,105973.0,83.9428,83.961,83.4601,83.4874,105973.0
2022-04-26 10:40:00,91.63,92.19,91.4,92.19,164485.0,83.451,83.961,83.2415,83.961,164485.0
2022-04-26 10:50:00,92.15,93.23,92.03,93.19,134122.0,83.9245,84.9081,83.8152,84.8717,134122.0
2022-04-26 11:00:00,93.19,94.54,92.91,94.28,135908.0,84.8717,86.1012,84.6167,85.8644,135908.0
2022-04-26 11:10:00,94.27,94.85,94.21,94.37,148215.0,85.8553,86.3835,85.8007,85.9464,148215.0
2022-04-26 11:20:00,94.37,95.1,94.36,94.85,130507.0,85.9464,86.6112,85.9373,86.3835,130507.0
2022-04-26 11:30:00,94.73,94.76,93.71,93.83,95655.0,86.2742,86.3016,85.3453,85.4546,95655.0
2022-04-26 11:40:00,93.88,94.45,93.61,94.35,75866.0,85.5001,86.0192,85.2542,85.9282,75866.0
2022-04-26 11:50:00,94.3,94.49,93.75,93.75,82328.0,85.8826,86.0557,85.3817,85.3817,82328.0
2022-04-26 12:00:00,93.74,94.1,93.53,94.08,69586.0,85.3726,85.7005,85.1814,85.6823,69586.0
2022-04-26 12:10:00,94.03,94.21,93.82,94.13,156712.0,85.6367,85.8007,85.4455,85.7278,156712.0
2022-04-26 12:20:00,94.2,94.31,93.98,94.13,87340.0,85.7916,85.8917,85.5912,85.7278,87340.0
2022-04-26 12:30:00,94.09,94.17,93.94,94.02,56181.0,85.6914,85.7642,85.5548,85.6276,56181.0
2022-04-26 12:40:00,94.01,94.01,93.64,93.79,40529.0,85.6185,85.6185,85.2815,85.4181,40529.0
2022-04-26 12:50:00,93.76,94.09,93.69,93.94,44891.0,85.3908,85.6914,85.3271,85.5548,44891.0
2022-04-26 13:00:00,93.96,94.07,93.6,93.68,50000.0,85.573,85.6732,85.2451,85.318,50000.0
2022-04-26 13:10:00,93.68,93.68,93.21,93.3,46200.0,85.318,85.318,84.8899,84.9719,46200.0
2022-04-26 13:20:00,93.31,93.44,93.14,93.17,39389.0,84.981,85.0994,84.8262,84.8535,39389.0
2022-04-26 13:30:00,93.15,93.22,92.9,93.03,45822.0,84.8353,84.899,84.6076,84.726,45822.0
2022-04-26 13:40:00,93.05,93.05,92.11,92.54,66733.0,84.7442,84.7442,83.8881,84.2797,66733.0
2022-04-26 13:50:00,92.57,92.61,92.11,92.2,56092.0,84.307,84.3435,83.8881,83.9701,56092.0
2022-04-26 14:00:00,92.2,92.26,91.12,91.39,163035.0,83.9701,84.0247,82.9865,83.2324,163035.0
2022-04-26 14:10:00,91.32,91.64,91.07,91.25,109269.0,83.1686,83.4601,82.9409,83.1049,109269.0
2022-04-26 14:20:00,91.26,91.36,91.0,91.19,102010.0,83.114,83.2051,82.8772,83.0502,102010.0
2022-04-26 14:30:00,91.17,91.18,90.76,91.07,107185.0,83.032,83.0411,82.6586,82.9409,107185.0
2022-04-26 14:40:00,91.09,91.09,90.4,90.73,112084.0,82.9592,82.9592,82.3307,82.6313,112084.0
2022-04-26 14:50:00,90.77,90.77,90.32,90.39,93485.0,82.6677,82.6677,82.2579,82.3216,93485.0
2022-04-26 15:00:00,90.39,90.58,90.25,90.3,65004.0,82.3216,82.4947,82.1941,82.2397,65004.0
2022-04-26 15:10:00,90.31,90.48,90.0,90.06,112276.0,82.2488,82.4036,81.9665,82.0211,112276.0
2022-04-26 15:20:00,90.08,90.18,89.96,90.05,196616.0,82.0393,82.1304,81.93,82.012,196616.0
2022-04-26 15:30:00,90.05,90.7,90.03,90.45,185011.0,82.012,82.604,81.9938,82.3763,185011.0
2022-04-26 15:40:00,90.48,90.86,90.37,90.85,131040.0,82.4036,82.7497,82.3034,82.7406,131040.0
2022-04-26 15:50:00,90.83,90.99,90.55,90.55,460214.0,82.7224,82.8681,82.4674,82.4674,460214.0
2022-04-27 09:30:00,92.81,92.81,89.96,89.98,275403.0,84.5256,84.5256,81.93,81.9482,275403.0
2022-04-27 09:40:00,90.01,91.77,89.62,91.77,85305.0,81.9756,83.5785,81.6204,83.5785,85305.0
2022-04-27 09:50:00,91.7,92.8,91.55,92.8,74085.0,83.5147,84.5165,83.3781,84.5165,74085.0
2022-04-27 10:00:00,92.77,92.94,91.85,92.62,117373.0,84.4892,84.644,83.6513,84.3526,117373.0
2022-04-27 10:10:00,92.65,92.72,91.86,92.08,103203.0,84.3799,84.4437,83.6604,83.8608,103203.0
2022-04-27 10:20:00,92.02,93.05,92.0,92.76,74878.0,83.8061,84.7442,83.7879,84.4801,74878.0
2022-04-27 10:30:00,92.72,93.51,92.33,93.45,146379.0,84.4437,85.1631,84.0885,85.1085,146379.0
2022-04-27 10:40:00,93.43,94.11,93.18,94.11,156381.0,85.0903,85.7096,84.8626,85.7096,156381.0
2022-04-27 10:50:00,94.14,94.56,94.06,94.1,89881.0,85.7369,86.1194,85.664,85.7005,89881.0
2022-04-27 11:00:00,94.12,94.36,93.85,94.11,95148.0,85.7187,85.9373,85.4728,85.7096,95148.0
2022-04-27 11:10:00,94.13,94.54,94.0,94.34,80718.0,85.7278,86.1012,85.6094,85.9191,80718.0
2022-04-27 11:20:00,94.38,94.42,94.01,94.38,92431.0,85.9555,85.9919,85.6185,85.9555,92431.0
2022-04-27 11:30:00,94.35,94.4,94.1,94.2,84198.0,85.9282,85.9737,85.7005,85.7916,84198.0
2022-04-27 11:40:00,94.2,94.78,94.18,94.67,83231.0,85.7916,86.3198,85.7733,86.2196,83231.0
2022-04-27 11:50:00,94.7,94.88,94.51,94.75,69575.0,86.2469,86.4109,86.0739,86.2925,69575.0
2022-04-27 12:00:00,94.73,94.87,94.42,94.48,140183.0,86.2742,86.4017,85.9919,86.0466,140183.0
2022-04-27 12:10:00,94.48,94.48,93.9,93.98,145957.0,86.0466,86.0466,85.5183,85.5912,145957.0
2022-04-27 12:20:00,94.02,94.14,93.9,94.08,85166.0,85.6276,85.7369,85.5183,85.6823,85166.0
2022-04-27 12:30:00,94.08,94.19,93.96,94.11,315992.0,85.6823,85.7824,85.573,85.7096,315992.0
2022-04-27 12:40:00,94.1,94.89,94.09,94.82,86629.0,85.7005,86.42,85.6914,86.3562,86629.0
2022-04-27 12:50:00,94.82,95.27,94.75,95.24,66302.0,86.3562,86.766,86.2925,86.7387,66302.0
2022-04-27 13:00:00,95.23,95.23,94.37,94.75,160924.0,86.7296,86.7296,85.9464,86.2925,160924.0
2022-04-27 13:10:00,94.75,94.83,94.42,94.81,99815.0,86.2925,86.3653,85.9919,86.3471,99815.0
2022-04-27 13:20:00,94.79,95.12,94.67,94.93,84140.0,86.3289,86.6294,86.2196,86.4564,84140.0
2022-04-27 13:30:00,94.92,95.55,94.86,95.44,128810.0,86.4473,87.021,86.3926,86.9209,128810.0
2022-04-27 13:40:00,95.45,95.49,95.22,95.26,61137.0,86.93,86.9664,86.7205,86.7569,61137.0
2022-04-27 13:50:00,95.27,95.33,95.0,95.08,90388.0,86.766,86.8207,86.5201,86.593,90388.0
2022-04-27 14:00:00,95.07,95.08,94.89,95.03,58438.0,86.5839,86.593,86.42,86.5475,58438.0
2022-04-27 14:10:00,95.02,95.03,94.65,94.68,51685.0,86.5384,86.5475,86.2014,86.2287,51685.0
2022-04-27 14:20:00,94.71,94.84,94.58,94.66,73148.0,86.256,86.3744,86.1376,86.2105,73148.0
2022-04-27 14:30:00,94.64,94.7,94.41,94.6,68018.0,86.1923,86.2469,85.9828,86.1558,68018.0
2022-04-27 14:40:00,94.63,94.86,94.47,94.74,84890.0,86.1832,86.3926,86.0375,86.2834,84890.0
2022-04-27 14:50:00,94.75,94.85,94.43,94.48,71868.0,86.2925,86.3835,86.001,86.0466,71868.0
2022-04-27 15:00:00,94.46,94.53,94.06,94.08,142430.0,86.0283,86.0921,85.664,85.6823,142430.0
2022-04-27 15:10:00,94.08,94.46,94.01,94.46,137907.0,85.6823,86.0283,85.6185,86.0283,137907.0
2022-04-27 15:20:00,94.46,94.72,94.32,94.7,123973.0,86.0283,86.2651,85.9008,86.2469,123973.0
2022-04-27 15:30:00,94.71,94.8,94.34,94.4,118664.0,86.256,86.338,85.9191,85.9737,118664.0
2022-04-27 15:40:00,94.39,94.48,94.02,94.06,188906.0,85.9646,86.0466,85.6276,85.664,188906.0
2022-04-27 15:50:00,94.05,94.18,93.78,93.9,579107.0,85.6549,85.7733,85.409,85.5183,579107.0
2022-04-28 09:30:00,94.67,94.73,92.23,92.47,235384.0,86.2196,86.2742,83.9974,84.216,235384.0
2022-04-28 09:40:00,92.47,93.09,92.33,92.66,104134.0,84.216,84.7806,84.0885,84.389,104134.0
2022-04-28 09:50:00,92.68,92.76,92.24,92.32,78628.0,84.4072,84.4801,84.0065,84.0794,78628.0
2022-04-28 10:00:00,92.28,92.51,91.79,92.17,117652.0,84.0429,84.2524,83.5967,83.9428,117652.0
2022-04-28 10:10:00,92.2,92.31,91.79,91.83,64592.0,83.9701,84.0703,83.5967,83.6331,64592.0
2022-04-28 10:20:00,91.78,91.93,91.52,91.72,146736.0,83.5876,83.7242,83.3508,83.5329,146736.0
2022-04-28 10:30:00,91.72,91.93,91.29,91.55,116510.0,83.5329,83.7242,83.1413,83.3781,116510.0
2022-04-28 10:40:00,91.56,91.91,91.38,91.85,77942.0,83.3872,83.706,83.2233,83.6513,77942.0
2022-04-28 10:50:00,91.86,92.08,91.53,91.98,71674.0,83.6604,83.8608,83.3599,83.7697,71674.0
2022-04-28 11:00:00,91.98,92.02,91.75,91.88,61468.0,83.7697,83.8061,83.5602,83.6786,61468.0
2022-04-28 11:10:00,91.86,91.92,91.38,91.7,78333.0,83.6604,83.7151,83.2233,83.5147,78333.0
2022-04-28 11:20:00,91.71,91.92,91.56,91.8,64328.0,83.5238,83.7151,83.3872,83.6058,64328.0
2022-04-28 11:30:00,91.8,91.81,91.29,91.32,69226.0,83.6058,83.6149,83.1413,83.1686,69226.0
2022-04-28 11:40:00,91.3,91.55,91.16,91.5,81205.0,83.1504,83.3781,83.0229,83.3326,81205.0
2022-04-28 11:50:00,91.48,91.91,91.44,91.8,39207.0,83.3143,83.706,83.2779,83.6058,39207.0
2022-04-28 12:00:00,91.8,91.95,91.61,91.68,40527.0,83.6058,83.7424,83.4327,83.4965,40527.0
2022-04-28 12:10:00,91.67,91.9,91.63,91.77,37661.0,83.4874,83.6969,83.451,83.5785,37661.0
2022-04-28 12:20:00,91.76,91.97,91.68,91.97,34500.0,83.5694,83.7606,83.4965,83.7606,34500.0
2022-04-28 12:30:00,91.98,92.27,91.98,92.23,49308.0,83.7697,84.0338,83.7697,83.9974,49308.0
2022-04-28 12:40:00,92.22,92.48,92.13,92.13,71545.0,83.9883,84.2251,83.9063,83.9063,71545.0
2022-04-28 12:50:00,92.14,92.55,92.06,92.46,39069.0,83.9154,84.2888,83.8426,84.2069,39069.0
2022-04-28 13:00:00,92.45,92.47,92.08,92.23,72303.0,84.1978,84.216,83.8608,83.9974,72303.0
2022-04-28 13:10:00,92.24,92.54,92.21,92.51,72133.0,84.0065,84.2797,83.9792,84.2524,72133.0
2022-04-28 13:20:00,92.48,92.53,92.26,92.26,54323.0,84.2251,84.2706,84.0247,84.0247,54323.0
2022-04-28 13:30:00,92.25,92.26,92.02,92.05,60992.0,84.0156,84.0247,83.8061,83.8335,60992.0
2022-04-28 13:40:00,92.06,92.16,91.88,92.03,65427.0,83.8426,83.9336,83.6786,83.8152,65427.0
2022-04-28 13:50:00,92.01,92.05,91.64,91.67,118689.0,83.797,83.8335,83.4601,83.4874,118689.0
2022-04-28 14:00:00,91.67,91.9,91.67,91.72,80337.0,83.4874,83.6969,83.4874,83.5329,80337.0
2022-04-28 14:10:00,91.71,91.89,91.66,91.77,74916.0,83.5238,83.6877,83.4783,83.5785,74916.0
2022-04-28 14:20:00,91.78,91.83,91.59,91.62,63157.0,83.5876,83.6331,83.4145,83.4418,63157.0
2022-04-28 14:30:00,91.59,91.64,91.36,91.47,62492.0,83.4145,83.4601,83.2051,83.3052,62492.0
2022-04-28 14:40:00,91.48,91.95,91.46,91.86,55529.0,83.3143,83.7424,83.2961,83.6604,55529.0
2022-04-28 14:50:00,91.85,92.06,91.8,91.98,70511.0,83.6513,83.8426,83.6058,83.7697,70511.0
2022-04-28 15:00:00,91.97,92.33,91.96,92.09,58472.0,83.7606,84.0885,83.7515,83.8699,58472.0
2022-04-28 15:10:00,92.08,92.15,91.97,92.06,85061.0,83.8608,83.9245,83.7606,83.8426,85061.0
2022-04-28 15:20:00,92.07,92.23,92.04,92.11,138501.0,83.8517,83.9974,83.8244,83.8881,138501.0
2022-04-28 15:30:00,92.12,92.31,92.07,92.23,91710.0,83.8972,84.0703,83.8517,83.9974,91710.0
2022-04-28 15:40:00,92.23,92.48,92.23,92.41,116551.0,83.9974,84.2251,83.9974,84.1613,116551.0
2022-04-28 15:50:00,92.4,92.55,92.16,92.52,350456.0,84.1522,84.2888,83.9336,84.2615,350456.0
2022-04-29 09:30:00,91.98,92.73,91.04,91.31,147801.0,83.7697,84.4528,82.9136,83.1595,147801.0
2022-04-29 09:40:00,91.29,91.55,90.95,91.02,57835.0,83.1413,83.3781,82.8317,82.8954,57835.0
2022-04-29 09:50:00,91.03,91.63,90.57,91.51,59963.0,82.9045,83.451,82.4856,83.3417,59963.0
2022-04-29 10:00:00,91.59,91.9,91.4,91.64,39068.0,83.4145,83.6969,83.2415,83.4601,39068.0
2022-04-29 10:10:00,91.65,91.74,91.13,91.15,34238.0,83.4692,83.5511,82.9956,83.0138,34238.0
2022-04-29 10:20:00,91.16,91.42,90.94,91.11,31645.0,83.0229,83.2597,82.8225,82.9774,31645.0
2022-04-29 10:30:00,91.04,91.3,90.87,91.14,27158.0,82.9136,83.1504,82.7588,83.0047,27158.0
2022-04-29 10:40:00,91.1,91.14,90.77,90.86,40490.0,82.9683,83.0047,82.6677,82.7497,40490.0
2022-04-29 10:50:00,90.86,90.91,90.73,90.82,25192.0,82.7497,82.7952,82.6313,82.7133,25192.0
2022-04-29 11:00:00,90.81,90.94,90.6,90.66,29689.0,82.7041,82.8225,82.5129,82.5675,29689.0
2022-04-29 11:10:00,90.69,90.88,90.55,90.76,90609.0,82.5949,82.7679,82.4674,82.6586,90609.0
2022-04-29 11:20:00,90.75,91.25,90.69,91.21,104223.0,82.6495,83.1049,82.5949,83.0684,104223.0
2022-04-29 11:30:00,91.19,91.41,91.08,91.16,42763.0,83.0502,83.2506,82.95,83.0229,42763.0
2022-04-29 11:40:00,91.15,91.48,91.09,91.29,21848.0,83.0138,83.3143,82.9592,83.1413,21848.0
2022-04-29 11:50:00,91.29,91.38,91.19,91.21,27625.0,83.1413,83.2233,83.0502,83.0684,27625.0
2022-04-29 12:00:00,91.2,91.22,90.6,90.64,48241.0,83.0593,83.0776,82.5129,82.5493,48241.0
2022-04-29 12:10:00,90.63,90.85,90.61,90.85,85752.0,82.5402,82.7406,82.522,82.7406,85752.0
2022-04-29 12:20:00,90.83,90.85,90.57,90.81,32453.0,82.7224,82.7406,82.4856,82.7041,32453.0
2022-04-29 12:30:00,90.84,90.84,90.7,90.78,12872.0,82.7315,82.7315,82.604,82.6768,12872.0
2022-04-29 12:40:00,90.78,90.79,90.37,90.4,34450.0,82.6768,82.6859,82.3034,82.3307,34450.0
2022-04-29 12:50:00,90.39,90.41,90.08,90.22,33532.0,82.3216,82.3399,82.0393,82.1668,33532.0
2022-04-29 13:00:00,90.21,90.37,90.15,90.18,19474.0,82.1577,82.3034,82.1031,82.1304,19474.0
2022-04-29 13:10:00,90.16,90.26,90.1,90.19,20930.0,82.1122,82.2032,82.0575,82.1395,20930.0
2022-04-29 13:20:00,90.18,90.57,90.15,90.37,34560.0,82.1304,82.4856,82.1031,82.3034,34560.0
2022-04-29 13:30:00,90.37,91.0,90.35,90.83,26057.0,82.3034,82.8772,82.2852,82.7224,26057.0
2022-04-29 13:40:00,90.8,90.8,90.3,90.37,28124.0,82.695,82.695,82.2397,82.3034,28124.0
2022-04-29 13:50:00,90.36,90.44,90.2,90.24,28237.0,82.2943,82.3672,82.1486,82.185,28237.0
2022-04-29 14:00:00,90.22,90.26,90.06,90.21,34133.0,82.1668,82.2032,82.0211,82.1577,34133.0
2022-04-29 14:10:00,90.14,90.3,90.08,90.2,30173.0,82.094,82.2397,82.0393,82.1486,30173.0
2022-04-29 14:20:00,90.2,90.2,89.97,90.08,44807.0,82.1486,82.1486,81.9391,82.0393,44807.0
2022-04-29 14:30:00,90.06,90.06,89.92,89.92,30443.0,82.0211,82.0211,81.8936,81.8936,30443.0
2022-04-29 14:40:00,89.9,90.11,89.85,89.85,86554.0,81.8754,82.0666,81.8298,81.8298,86554.0
2022-04-29 14:50:00,89.85,89.9,89.63,89.84,65993.0,81.8298,81.8754,81.6295,81.8207,65993.0
2022-04-29 15:00:00,89.83,89.84,89.47,89.48,59696.0,81.8116,81.8207,81.4838,81.4929,59696.0
2022-04-29 15:10:00,89.48,89.66,89.39,89.62,73275.0,81.4929,81.6568,81.4109,81.6204,73275.0
2022-04-29 15:20:00,89.63,89.74,89.5,89.54,49989.0,81.6295,81.7297,81.5111,81.5475,49989.0
2022-04-29 15:30:00,89.53,89.96,89.49,89.87,75772.0,81.5384,81.93,81.502,81.8481,75772.0
2022-04-29 15:40:00,89.87,90.09,89.47,89.51,139918.0,81.8481,82.0484,81.4838,81.5202,139918.0
2022-04-29 15:50:00,89.51,89.72,89.43,89.66,509850.0,81.5202,81.7114,81.4473,81.6568,509850.0
2022-05-02 09:30:00,90.21,90.46,89.71,90.05,134813.0,82.1577,82.3854,81.7023,82.012,134813.0
2022-05-02 09:40:00,90.04,90.04,89.06,89.32,75595.0,82.0029,82.0029,81.1104,81.3471,75595.0
2022-05-02 09:50:00,89.3,89.72,89.24,89.51,46485.0,81.3289,81.7114,81.2743,81.5202,46485.0
2022-05-02 10:00:00,89.56,90.05,89.25,89.42,56371.0,81.5657,82.012,81.2834,81.4382,56371.0
2022-05-02 10:10:00,89.37,89.66,89.26,89.63,82296.0,81.3927,81.6568,81.2925,81.6295,82296.0
2022-05-02 10:20:00,89.61,90.27,89.59,90.1,112387.0,81.6113,82.2124,81.593,82.0575,112387.0
2022-05-02 10:30:00,90.07,90.37,89.96,90.14,51930.0,82.0302,82.3034,81.93,82.094,51930.0
2022-05-02 10:40:00,90.2,90.28,89.81,89.99,51900.0,82.1486,82.2215,81.7934,81.9573,51900.0
2022-05-02 10:50:00,90.03,90.03,89.22,89.23,55801.0,81.9938,81.9938,81.2561,81.2652,55801.0
2022-05-02 11:00:00,89.25,89.3,88.73,89.09,83797.0,81.2834,81.3289,80.8098,81.1377,83797.0
2022-05-02 11:10:00,89.09,89.3,88.87,88.9,53037.0,81.1377,81.3289,80.9373,80.9646,53037.0
2022-05-02 11:20:00,88.89,89.06,88.73,88.85,40503.0,80.9555,81.1104,80.8098,80.9191,40503.0
2022-05-02 11:30:00,88.87,89.65,88.75,89.43,48712.0,80.9373,81.6477,80.828,81.4473,48712.0
2022-05-02 11:40:00,89.41,89.79,89.36,89.7,33064.0,81.4291,81.7752,81.3836,81.6932,33064.0
2022-05-02 11:50:00,89.69,89.72,89.5,89.56,30644.0,81.6841,81.7114,81.5111,81.5657,30644.0
2022-05-02 12:00:00,89.56,89.59,89.11,89.17,41763.0,81.5657,81.593,81.1559,81.2105,41763.0
2022-05-02 12:10:00,89.19,89.67,88.99,89.67,42294.0,81.2288,81.6659,81.0466,81.6659,42294.0
2022-05-02 12:20:00,89.66,89.78,89.26,89.27,30095.0,81.6568,81.7661,81.2925,81.3016,30095.0
2022-05-02 12:30:00,89.28,89.58,89.23,89.48,45221.0,81.3107,81.5839,81.2652,81.4929,45221.0
2022-05-02 12:40:00,89.49,89.57,89.26,89.37,23598.0,81.502,81.5748,81.2925,81.3927,23598.0
2022-05-02 12:50:00,89.33,89.36,88.81,88.92,41443.0,81.3563,81.3836,80.8827,80.9829,41443.0
2022-05-02 13:00:00,88.9,89.06,88.65,89.03,43917.0,80.9646,81.1104,80.737,81.083,43917.0
2022-05-02 13:10:00,88.95,89.23,88.94,89.18,28199.0,81.0102,81.2652,81.0011,81.2196,28199.0
2022-05-02 13:20:00,89.17,89.17,88.84,88.94,45767.0,81.2105,81.2105,80.91,81.0011,45767.0
2022-05-02 13:30:00,88.94,88.98,88.77,88.87,38421.0,81.0011,81.0375,80.8462,80.9373,38421.0
2022-05-02 13:40:00,88.88,88.97,88.63,88.7,29221.0,80.9464,81.0284,80.7187,80.7825,29221.0
2022-05-02 13:50:00,88.73,88.81,88.51,88.78,46674.0,80.8098,80.8827,80.6095,80.8554,46674.0
2022-05-02 14:00:00,88.78,88.87,88.58,88.59,29495.0,80.8554,80.9373,80.6732,80.6823,29495.0
2022-05-02 14:10:00,88.57,88.57,88.17,88.26,43363.0,80.6641,80.6641,80.2998,80.3818,43363.0
2022-05-02 14:20:00,88.26,88.46,88.2,88.39,52116.0,80.3818,80.5639,80.3271,80.5002,52116.0
2022-05-02 14:30:00,88.37,88.41,88.19,88.29,40564.0,80.4819,80.5184,80.318,80.4091,40564.0
2022-05-02 14:40:00,88.31,88.41,88.0,88.26,47842.0,80.4273,80.5184,80.145,80.3818,47842.0
2022-05-02 14:50:00,88.21,88.49,88.1,88.19,27284.0,80.3362,80.5912,80.236,80.318,27284.0
2022-05-02 15:00:00,88.26,88.63,88.22,88.56,33693.0,80.3818,80.7187,80.3453,80.655,33693.0
2022-05-02 15:10:00,88.57,88.85,88.49,88.78,44087.0,80.6641,80.9191,80.5912,80.8554,44087.0
2022-05-02 15:20:00,88.81,89.15,88.8,89.1,41990.0,80.8827,81.1923,80.8736,81.1468,41990.0
2022-05-02 15:30:00,89.08,89.37,89.02,89.08,69640.0,81.1286,81.3927,81.0739,81.1286,69640.0
2022-05-02 15:40:00,89.1,89.29,88.86,89.27,76463.0,81.1468,81.3198,80.9282,81.3016,76463.0
2022-05-02 15:50:00,89.25,89.33,89.1,89.32,171320.0,81.2834,81.3563,81.1468,81.3471,171320.0
2022-05-03 09:30:00,89.29,89.77,88.91,89.4,115514.0,81.3198,81.757,80.9737,81.42,115514.0
2022-05-03 09:40:00,89.41,89.95,89.13,89.55,57588.0,81.4291,81.9209,81.1741,81.5566,57588.0
2022-05-03 09:50:00,89.48,89.57,89.04,89.37,41315.0,81.4929,81.5748,81.0921,81.3927,41315.0
2022-05-03 10:00:00,89.34,89.43,88.86,89.01,47564.0,81.3654,81.4473,80.9282,81.0648,47564.0
2022-05-03 10:10:00,88.96,89.69,88.84,89.67,43654.0,81.0193,81.6841,80.91,81.6659,43654.0
2022-05-03 10:20:00,89.7,89.95,89.62,89.8,36341.0,81.6932,81.9209,81.6204,81.7843,36341.0
2022-05-03 10:30:00,89.82,90.13,89.75,89.86,33244.0,81.8025,82.0848,81.7388,81.8389,33244.0
2022-05-03 10:40:00,89.82,89.93,89.5,89.72,54808.0,81.8025,81.9027,81.5111,81.7114,54808.0
2022-05-03 10:50:00,89.68,90.06,89.67,89.99,53504.0,81.675,82.0211,81.6659,81.9573,53504.0
2022-05-03 11:00:00,89.96,90.24,89.87,90.16,49262.0,81.93,82.185,81.8481,82.1122,49262.0
2022-05-03 11:10:00,90.18,90.56,90.16,90.37,65009.0,82.1304,82.4765,82.1122,82.3034,65009.0
2022-05-03 11:20:00,90.39,90.52,90.29,90.44,31595.0,82.3216,82.44,82.2306,82.3672,31595.0
2022-05-03 11:30:00,90.5,90.78,90.47,90.72,34138.0,82.4218,82.6768,82.3945,82.6222,34138.0
2022-05-03 11:40:00,90.72,90.88,90.5,90.58,89964.0,82.6222,82.7679,82.4218,82.4947,89964.0
2022-05-03 11:50:00,90.59,90.66,90.44,90.64,22739.0,82.5038,82.5675,82.3672,82.5493,22739.0
2022-05-03 12:00:00,90.67,90.86,90.26,90.28,30535.0,82.5766,82.7497,82.2032,82.2215,30535.0
2022-05-03 12:10:00,90.28,90.54,90.24,90.49,26925.0,82.2215,82.4582,82.185,82.4127,26925.0
2022-05-03 12:20:00,90.52,90.68,90.44,90.44,35058.0,82.44,82.5858,82.3672,82.3672,35058.0
2022-05-03 12:30:00,90.41,90.57,90.21,90.39,37080.0,82.3399,82.4856,82.1577,82.3216,37080.0
2022-05-03 12:40:00,90.36,90.52,90.29,90.38,17266.0,82.2943,82.44,82.2306,82.3125,17266.0
2022-05-03 12:50:00,90.36,90.57,90.15,90.56,49100.0,82.2943,82.4856,82.1031,82.4765,49100.0
2022-05-03 13:00:00,90.56,90.77,90.4,90.53,13788.0,82.4765,82.6677,82.3307,82.4491,13788.0
2022-05-03 13:10:00,90.52,90.65,90.36,90.42,19915.0,82.44,82.5584,82.2943,82.349,19915.0
2022-05-03 13:20:00,90.4,90.45,90.16,90.19,22006.0,82.3307,82.3763,82.1122,82.1395,22006.0
2022-05-03 13:30:00,90.21,90.29,89.91,90.11,35805.0,82.1577,82.2306,81.8845,82.0666,35805.0
2022-05-03 13:40:00,90.13,90.22,89.94,89.94,17200.0,82.0848,82.1668,81.9118,81.9118,17200.0
2022-05-03 13:50:00,89.94,89.97,89.71,89.83,27183.0,81.9118,81.9391,81.7023,81.8116,27183.0
2022-05-03 14:00:00,89.82,89.82,89.59,89.66,28863.0,81.8025,81.8025,81.593,81.6568,28863.0
2022-05-03 14:10:00,89.67,89.72,89.27,89.34,24663.0,81.6659,81.7114,81.3016,81.3654,24663.0
2022-05-03 14:20:00,89.36,89.51,89.26,89.34,24727.0,81.3836,81.5202,81.2925,81.3654,24727.0
2022-05-03 14:30:00,89.35,89.61,89.25,89.26,18876.0,81.3745,81.6113,81.2834,81.2925,18876.0
2022-05-03 14:40:00,89.23,89.54,89.08,89.51,32312.0,81.2652,81.5475,81.1286,81.5202,32312.0
2022-05-03 14:50:00,89.46,89.68,89.4,89.66,25835.0,81.4747,81.675,81.42,81.6568,25835.0
2022-05-03 15:00:00,89.67,89.82,89.54,89.75,29480.0,81.6659,81.8025,81.5475,81.7388,29480.0
2022-05-03 15:10:00,89.74,89.79,89.57,89.61,64210.0,81.7297,81.7752,81.5748,81.6113,64210.0
2022-05-03 15:20:00,89.63,89.72,89.37,89.66,79367.0,81.6295,81.7114,81.3927,81.6568,79367.0
2022-05-03 15:30:00,89.64,89.78,89.42,89.53,72166.0,81.6386,81.7661,81.4382,81.5384,72166.0
2022-05-03 15:40:00,89.51,89.58,89.32,89.45,75607.0,81.5202,81.5839,81.3471,81.4655,75607.0
2022-05-03 15:50:00,89.46,89.81,89.38,89.74,293942.0,81.4747,81.7934,81.4018,81.7297,293942.0
2022-05-04 09:30:00,90.24,90.65,89.73,89.85,90675.0,82.185,82.5584,81.7206,81.8298,90675.0
2022-05-04 09:40:00,89.75,89.89,89.33,89.48,49831.0,81.7388,81.8663,81.3563,81.4929,49831.0
2022-05-04 09:50:00,89.46,89.73,89.27,89.5,46972.0,81.4747,81.7206,81.3016,81.5111,46972.0
2022-05-04 10:00:00,89.43,89.58,89.13,89.44,45799.0,81.4473,81.5839,81.1741,81.4564,45799.0
2022-05-04 10:10:00,89.43,89.61,89.33,89.55,27295.0,81.4473,81.6113,81.3563,81.5566,27295.0
2022-05-04 10:20:00,89.52,89.76,89.42,89.47,27306.0,81.5293,81.7479,81.4382,81.4838,27306.0
2022-05-04 10:30:00,89.48,89.62,89.14,89.29,36997.0,81.4929,81.6204,81.1832,81.3198,36997.0
2022-05-04 10:40:00,89.2,89.28,88.99,89.05,38340.0,81.2379,81.3107,81.0466,81.1012,38340.0
2022-05-04 10:50:00,89.05,89.31,88.92,89.31,30792.0,81.1012,81.338,80.9829,81.338,30792.0
2022-05-04 11:00:00,89.29,89.51,89.14,89.49,41598.0,81.3198,81.5202,81.1832,81.502,41598.0
2022-05-04 11:10:00,89.53,89.54,89.09,89.2,37906.0,81.5384,81.5475,81.1377,81.2379,37906.0
2022-05-04 11:20:00,89.19,89.55,89.15,89.55,48841.0,81.2288,81.5566,81.1923,81.5566,48841.0
2022-05-04 11:30:00,89.53,89.59,89.41,89.58,51913.0,81.5384,81.593,81.4291,81.5839,51913.0
2022-05-04 11:40:00,89.59,89.86,89.58,89.86,49040.0,81.593,81.8389,81.5839,81.8389,49040.0
2022-05-04 11:50:00,89.84,90.03,89.78,89.85,32576.0,81.8207,81.9938,81.7661,81.8298,32576.0
2022-05-04 12:00:00,89.87,90.22,89.73,90.17,95538.0,81.8481,82.1668,81.7206,82.1213,95538.0
2022-05-04 12:10:00,90.17,90.54,90.15,90.48,154372.0,82.1213,82.4582,82.1031,82.4036,154372.0
2022-05-04 12:20:00,90.53,90.58,90.08,90.08,35610.0,82.4491,82.4947,82.0393,82.0393,35610.0
2022-05-04 12:30:00,90.1,90.12,89.9,90.12,20576.0,82.0575,82.0757,81.8754,82.0757,20576.0
2022-05-04 12:40:00,90.14,90.22,90.05,90.17,18673.0,82.094,82.1668,82.012,82.1213,18673.0
2022-05-04 12:50:00,90.16,90.38,90.15,90.19,15004.0,82.1122,82.3125,82.1031,82.1395,15004.0
2022-05-04 13:00:00,90.19,90.29,90.04,90.07,21173.0,82.1395,82.2306,82.0029,82.0302,21173.0
2022-05-04 13:10:00,90.09,90.09,89.87,89.9,23766.0,82.0484,82.0484,81.8481,81.8754,23766.0
2022-05-04 13:20:00,89.89,89.89,89.72,89.85,26385.0,81.8663,81.8663,81.7114,81.8298,26385.0
2022-05-04 13:30:00,89.87,89.95,89.7,89.9,16968.0,81.8481,81.9209,81.6932,81.8754,16968.0
2022-05-04 13:40:00,89.91,90.16,89.84,90.07,32892.0,81.8845,82.1122,81.8207,82.0302,32892.0
2022-05-04 13:50:00,90.06,90.26,89.95,89.95,34015.0,82.0211,82.2032,81.9209,81.9209,34015.0
2022-05-04 14:00:00,89.95,90.36,89.88,90.17,46940.0,81.9209,82.2943,81.8572,82.1213,46940.0
2022-05-04 14:10:00,90.2,90.34,89.75,89.83,22898.0,82.1486,82.2761,81.7388,81.8116,22898.0
2022-05-04 14:20:00,89.8,90.6,89.6,90.48,56719.0,81.7843,82.5129,81.6022,82.4036,56719.0
2022-05-04 14:30:00,90.58,90.63,89.64,90.21,53464.0,82.4947,82.5402,81.6386,82.1577,53464.0
2022-05-04 14:40:00,90.13,90.87,90.09,90.67,24898.0,82.0848,82.7588,82.0484,82.5766,24898.0
2022-05-04 14:50:00,90.74,91.08,90.56,90.82,36331.0,82.6404,82.95,82.4765,82.7133,36331.0
2022-05-04 15:00:00,90.8,90.88,90.52,90.83,42167.0,82.695,82.7679,82.44,82.7224,42167.0
2022-05-04 15:10:00,90.81,90.98,90.56,90.6,44689.0,82.7041,82.859,82.4765,82.5129,44689.0
2022-05-04 15:20:00,90.65,90.94,90.6,90.94,29369.0,82.5584,82.8225,82.5129,82.8225,29369.0
2022-05-04 15:30:00,90.96,91.25,90.92,91.2,56394.0,82.8408,83.1049,82.8043,83.0593,56394.0
2022-05-04 15:40:00,91.2,91.28,90.92,91.28,79506.0,83.0593,83.1322,82.8043,83.1322,79506.0
2022-05-04 15:50:00,91.29,91.3,91.04,91.17,227842.0,83.1413,83.1504,82.9136,83.032,227842.0
2022-05-05 09:30:00,91.15,91.71,90.89,91.33,90367.0,83.0138,83.5238,82.777,83.1777,90367.0
2022-05-05 09:40:00,91.26,91.66,91.2,91.41,43948.0,83.114,83.4783,83.0593,83.2506,43948.0
2022-05-05 09:50:00,91.31,91.38,90.99,91.17,27947.0,83.1595,83.2233,82.8681,83.032,27947.0
2022-05-05 10:00:00,91.16,91.4,90.6,90.65,36859.0,83.0229,83.2415,82.5129,82.5584,36859.0
2022-05-05 10:10:00,90.7,91.09,90.38,90.96,42566.0,82.604,82.9592,82.3125,82.8408,42566.0
2022-05-05 10:20:00,90.91,90.91,90.49,90.66,20880.0,82.7952,82.7952,82.4127,82.5675,20880.0
2022-05-05 10:30:00,90.55,90.84,90.51,90.63,25054.0,82.4674,82.7315,82.4309,82.5402,25054.0
2022-05-05 10:40:00,90.6,90.61,89.79,89.8,32254.0,82.5129,82.522,81.7752,81.7843,32254.0
2022-05-05 10:50:00,89.78,90.04,89.65,90.04,43084.0,81.7661,82.0029,81.6477,82.0029,43084.0
2022-05-05 11:00:00,90.01,90.16,89.26,89.4,151229.0,81.9756,82.1122,81.2925,81.42,151229.0
2022-05-05 11:10:00,89.4,89.48,89.04,89.16,29466.0,81.42,81.4929,81.0921,81.2014,29466.0
2022-05-05 11:20:00,89.13,89.28,88.88,89.09,40345.0,81.1741,81.3107,80.9464,81.1377,40345.0
2022-05-05 11:30:00,89.05,89.64,89.02,89.46,16552.0,81.1012,81.6386,81.0739,81.4747,16552.0
2022-05-05 11:40:00,89.48,89.48,88.95,89.06,15094.0,81.4929,81.4929,81.0102,81.1104,15094.0
2022-05-05 11:50:00,89.04,89.04,88.46,88.61,72843.0,81.0921,81.0921,80.5639,80.7005,72843.0
2022-05-05 12:00:00,88.56,88.81,88.31,88.81,25549.0,80.655,80.8827,80.4273,80.8827,25549.0
2022-05-05 12:10:00,88.81,89.01,88.6,88.97,23898.0,80.8827,81.0648,80.6914,81.0284,23898.0
2022-05-05 12:20:00,89.04,89.12,88.71,88.92,14483.0,81.0921,81.165,80.7916,80.9829,14483.0
2022-05-05 12:30:00,88.97,89.09,88.72,88.88,17296.0,81.0284,81.1377,80.8007,80.9464,17296.0
2022-05-05 12:40:00,88.86,88.93,88.64,88.8,26218.0,80.9282,80.992,80.7278,80.8736,26218.0
2022-05-05 12:50:00,88.83,89.4,88.83,89.4,20571.0,80.9009,81.42,80.9009,81.42,20571.0
2022-05-05 13:00:00,89.4,89.75,89.36,89.65,38744.0,81.42,81.7388,81.3836,81.6477,38744.0
2022-05-05 13:10:00,89.63,89.71,89.34,89.49,36418.0,81.6295,81.7023,81.3654,81.502,36418.0
2022-05-05 13:20:00,89.44,89.62,89.34,89.59,31082.0,81.4564,81.6204,81.3654,81.593,31082.0
2022-05-05 13:30:00,89.59,89.82,89.3,89.62,52911.0,81.593,81.8025,81.3289,81.6204,52911.0
2022-05-05 13:40:00,89.58,89.71,89.34,89.39,22968.0,81.5839,81.7023,81.3654,81.4109,22968.0
2022-05-05 13:50:00,89.36,89.41,89.21,89.39,23953.0,81.3836,81.4291,81.247,81.4109,23953.0
2022-05-05 14:00:00,89.33,89.46,89.2,89.39,19317.0,81.3563,81.4747,81.2379,81.4109,19317.0
2022-05-05 14:10:00,89.39,89.81,89.3,89.81,22347.0,81.4109,81.7934,81.3289,81.7934,22347.0
2022-05-05 14:20:00,89.8,89.93,89.17,89.17,32350.0,81.7843,81.9027,81.2105,81.2105,32350.0
2022-05-05 14:30:00,89.2,89.33,89.08,89.33,51558.0,81.2379,81.3563,81.1286,81.3563,51558.0
2022-05-05 14:40:00,89.27,89.54,89.24,89.51,21717.0,81.3016,81.5475,81.2743,81.5202,21717.0
2022-05-05 14:50:00,89.49,89.73,89.3,89.46,32073.0,81.502,81.7206,81.3289,81.4747,32073.0
2022-05-05 15:00:00,89.47,89.51,89.13,89.3,27717.0,81.4838,81.5202,81.1741,81.3289,27717.0
2022-05-05 15:10:00,89.28,89.41,89.05,89.17,34954.0,81.3107,81.4291,81.1012,81.2105,34954.0
2022-05-05 15:20:00,89.17,89.23,88.86,88.94,38367.0,81.2105,81.2652,80.9282,81.0011,38367.0
2022-05-05 15:30:00,88.92,89.24,88.82,89.03,48864.0,80.9829,81.2743,80.8918,81.083,48864.0
2022-05-05 15:40:00,89.08,89.17,88.72,88.81,66367.0,81.1286,81.2105,80.8007,80.8827,66367.0
2022-05-05 15:50:00,88.74,89.49,88.74,89.44,315890.0,80.8189,81.502,80.8189,81.4564,315890.0
2022-05-06 09:30:00,88.91,90.0,88.87,89.59,155870.0,80.9737,81.9665,80.9373,81.593,155870.0
2022-05-06 09:40:00,89.59,89.78,88.73,88.95,54623.0,81.593,81.7661,80.8098,81.0102,54623.0
2022-05-06 09:50:00,88.99,89.25,88.56,88.57,49236.0,81.0466,81.2834,80.655,80.6641,49236.0
2022-05-06 10:00:00,88.63,88.77,88.39,88.64,38193.0,80.7187,80.8462,80.5002,80.7278,38193.0
2022-05-06 10:10:00,88.63,88.77,88.37,88.72,27867.0,80.7187,80.8462,80.4819,80.8007,27867.0
2022-05-06 10:20:00,88.63,89.13,88.6,88.84,36962.0,80.7187,81.1741,80.6914,80.91,36962.0
2022-05-06 10:30:00,88.86,89.18,88.64,88.79,30767.0,80.9282,81.2196,80.7278,80.8645,30767.0
2022-05-06 10:40:00,88.85,89.47,88.73,89.36,24563.0,80.9191,81.4838,80.8098,81.3836,24563.0
2022-05-06 10:50:00,89.33,89.43,89.1,89.23,26280.0,81.3563,81.4473,81.1468,81.2652,26280.0
2022-05-06 11:00:00,89.22,89.62,89.17,89.47,25506.0,81.2561,81.6204,81.2105,81.4838,25506.0
2022-05-06 11:10:00,89.51,89.88,89.32,89.56,43625.0,81.5202,81.8572,81.3471,81.5657,43625.0
2022-05-06 11:20:00,89.57,89.78,89.47,89.55,28358.0,81.5748,81.7661,81.4838,81.5566,28358.0
2022-05-06 11:30:00,89.63,89.65,89.18,89.18,26415.0,81.6295,81.6477,81.2196,81.2196,26415.0
2022-05-06 11:40:00,89.2,89.29,89.1,89.26,24769.0,81.2379,81.3198,81.1468,81.2925,24769.0
2022-05-06 11:50:00,89.25,89.49,89.09,89.14,39676.0,81.2834,81.502,81.1377,81.1832,39676.0
2022-05-06 12:00:00,89.2,89.6,89.11,89.38,20370.0,81.2379,81.6022,81.1559,81.4018,20370.0
2022-05-06 12:10:00,89.39,89.4,89.04,89.04,26101.0,81.4109,81.42,81.0921,81.0921,26101.0
2022-05-06 12:20:00,89.14,89.51,89.14,89.38,21495.0,81.1832,81.5202,81.1832,81.4018,21495.0
2022-05-06 12:30:00,89.39,89.6,89.22,89.44,15883.0,81.4109,81.6022,81.2561,81.4564,15883.0
2022-05-06 12:40:00,89.38,89.48,89.32,89.39,14188.0,81.4018,81.4929,81.3471,81.4109,14188.0
2022-05-06 12:50:00,89.37,89.76,89.3,89.7,18547.0,81.3927,81.7479,81.3289,81.6932,18547.0
2022-05-06 13:00:00,89.7,89.83,89.59,89.69,17821.0,81.6932,81.8116,81.593,81.6841,17821.0
2022-05-06 13:10:00,89.65,89.7,89.25,89.25,23659.0,81.6477,81.6932,81.2834,81.2834,23659.0
2022-05-06 13:20:00,89.2,89.46,89.18,89.32,42122.0,81.2379,81.4747,81.2196,81.3471,42122.0
2022-05-06 13:30:00,89.29,89.49,89.13,89.19,43760.0,81.3198,81.502,81.1741,81.2288,43760.0
2022-05-06 13:40:00,89.19,89.38,89.13,89.31,31063.0,81.2288,81.4018,81.1741,81.338,31063.0
2022-05-06 13:50:00,89.3,89.31,89.05,89.11,34292.0,81.3289,81.338,81.1012,81.1559,34292.0
2022-05-06 14:00:00,89.16,89.31,88.92,89.01,34893.0,81.2014,81.338,80.9829,81.0648,34893.0
2022-05-06 14:10:00,88.99,89.15,88.96,88.96,24603.0,81.0466,81.1923,81.0193,81.0193,24603.0
2022-05-06 14:20:00,88.97,88.99,88.72,88.79,28714.0,81.0284,81.0466,80.8007,80.8645,28714.0
2022-05-06 14:30:00,88.79,88.91,88.72,88.88,24871.0,80.8645,80.9737,80.8007,80.9464,24871.0
2022-05-06 14:40:00,88.9,89.23,88.9,89.2,21443.0,80.9646,81.2652,80.9646,81.2379,21443.0
2022-05-06 14:50:00,89.19,89.37,89.16,89.21,29995.0,81.2288,81.3927,81.2014,81.247,29995.0
2022-05-06 15:00:00,89.21,89.38,89.0,89.1,25805.0,81.247,81.4018,81.0557,81.1468,25805.0
2022-05-06 15:10:00,89.16,89.3,89.09,89.3,42930.0,81.2014,81.3289,81.1377,81.3289,42930.0
2022-05-06 15:20:00,89.25,89.25,89.01,89.14,36665.0,81.2834,81.2834,81.0648,81.1832,36665.0
2022-05-06 15:30:00,89.12,89.84,89.12,89.81,76368.0,81.165,81.8207,81.165,81.7934,76368.0
2022-05-06 15:40:00,89.8,90.08,89.74,89.96,70773.0,81.7843,82.0393,81.7297,81.93,70773.0
2022-05-06 15:50:00,89.97,90.14,89.67,89.76,256066.0,81.9391,82.094,81.6659,81.7479,256066.0
2022-05-09 09:30:00,88.52,88.55,87.5,87.89,142736.0,80.6186,80.6459,79.6896,80.0448,142736.0
2022-05-09 09:40:00,87.87,88.03,86.84,86.96,124216.0,80.0266,80.1723,79.0885,79.1978,124216.0
2022-05-09 09:50:00,87.0,87.68,86.74,87.54,54292.0,79.2342,79.8535,78.9974,79.726,54292.0
2022-05-09 10:00:00,87.39,87.76,86.96,86.98,34117.0,79.5894,79.9264,79.1978,79.216,34117.0
2022-05-09 10:10:00,87.09,87.52,86.96,87.02,51182.0,79.3162,79.7078,79.1978,79.2525,51182.0
2022-05-09 10:20:00,86.87,87.01,86.32,86.54,127618.0,79.1158,79.2433,78.6149,78.8153,127618.0
2022-05-09 10:30:00,86.54,86.9,86.2,86.21,90816.0,78.8153,79.1432,78.5056,78.5148,90816.0
2022-05-09 10:40:00,86.22,86.66,86.22,86.41,61553.0,78.5239,78.9246,78.5239,78.6969,61553.0
2022-05-09 10:50:00,86.38,86.43,85.52,85.56,108338.0,78.6696,78.7151,77.8863,77.9228,108338.0
2022-05-09 11:00:00,85.55,85.9,85.45,85.85,95049.0,77.9137,78.2324,77.8226,78.1869,95049.0
2022-05-09 11:10:00,85.87,86.2,85.76,85.79,30933.0,78.2051,78.5056,78.1049,78.1322,30933.0
2022-05-09 11:20:00,85.77,85.77,85.39,85.48,37897.0,78.114,78.114,77.7679,77.8499,37897.0
2022-05-09 11:30:00,85.48,85.8,85.34,85.79,55472.0,77.8499,78.1414,77.7224,78.1322,55472.0
2022-05-09 11:40:00,85.79,86.05,85.63,85.92,25378.0,78.1322,78.369,77.9865,78.2506,25378.0
2022-05-09 11:50:00,85.9,86.17,85.89,86.05,22133.0,78.2324,78.4783,78.2233,78.369,22133.0
2022-05-09 12:00:00,86.03,86.28,85.84,86.06,62315.0,78.3508,78.5785,78.1778,78.3781,62315.0
2022-05-09 12:10:00,86.09,86.43,86.09,86.12,32601.0,78.4055,78.7151,78.4055,78.4328,32601.0
2022-05-09 12:20:00,86.13,86.3,86.02,86.19,42724.0,78.4419,78.5967,78.3417,78.4965,42724.0
2022-05-09 12:30:00,86.17,86.37,86.08,86.16,28598.0,78.4783,78.6605,78.3964,78.4692,28598.0
2022-05-09 12:40:00,86.2,86.31,86.05,86.11,21987.0,78.5056,78.6058,78.369,78.4237,21987.0
2022-05-09 12:50:00,86.09,86.09,85.76,85.84,42504.0,78.4055,78.4055,78.1049,78.1778,42504.0
2022-05-09 13:00:00,85.87,85.87,85.49,85.67,30196.0,78.2051,78.2051,77.859,78.023,30196.0
2022-05-09 13:10:00,85.63,85.68,85.42,85.65,20575.0,77.9865,78.0321,77.7953,78.0047,20575.0
2022-05-09 13:20:00,85.62,85.62,85.38,85.61,21617.0,77.9774,77.9774,77.7588,77.9683,21617.0
2022-05-09 13:30:00,85.61,85.72,85.36,85.53,18182.0,77.9683,78.0685,77.7406,77.8955,18182.0
2022-05-09 13:40:00,85.52,86.01,85.51,85.75,24318.0,77.8863,78.3326,77.8772,78.0958,24318.0
2022-05-09 13:50:00,85.77,85.84,85.46,85.78,22981.0,78.114,78.1778,77.8317,78.1231,22981.0
2022-05-09 14:00:00,85.79,85.92,85.5,85.6,31232.0,78.1322,78.2506,77.8681,77.9592,31232.0
2022-05-09 14:10:00,85.58,85.69,85.45,85.53,37136.0,77.941,78.0412,77.8226,77.8955,37136.0
2022-05-09 14:20:00,85.52,85.53,85.26,85.41,50263.0,77.8863,77.8955,77.6496,77.7862,50263.0
2022-05-09 14:30:00,85.4,85.57,85.16,85.43,33458.0,77.7771,77.9319,77.5585,77.8044,33458.0
2022-05-09 14:40:00,85.45,85.71,85.41,85.51,33508.0,77.8226,78.0594,77.7862,77.8772,33508.0
2022-05-09 14:50:00,85.48,85.87,85.37,85.71,23357.0,77.8499,78.2051,77.7497,78.0594,23357.0
2022-05-09 15:00:00,85.74,85.9,85.56,85.62,47202.0,78.0867,78.2324,77.9228,77.9774,47202.0
2022-05-09 15:10:00,85.61,85.99,85.6,85.66,33897.0,77.9683,78.3144,77.9592,78.0138,33897.0
2022-05-09 15:20:00,85.65,85.65,85.11,85.21,53602.0,78.0047,78.0047,77.5129,77.604,53602.0
2022-05-09 15:30:00,85.22,85.22,84.88,85.13,96178.0,77.6131,77.6131,77.3035,77.5312,96178.0
2022-05-09 15:40:00,85.1,85.12,84.6,84.67,122879.0,77.5038,77.522,77.0485,77.1122,122879.0
2022-05-09 15:50:00,84.7,84.73,83.99,84.29,782323.0,77.1395,77.1669,76.4929,76.7661,782323.0
2022-05-10 09:30:00,85.31,86.46,85.06,86.43,135951.0,77.6951,78.7424,77.4674,78.7151,135951.0
2022-05-10 09:40:00,86.44,86.5,85.82,85.83,105773.0,78.7242,78.7789,78.1596,78.1687,105773.0
2022-05-10 09:50:00,85.81,86.8,85.47,86.75,71544.0,78.1505,79.0521,77.8408,79.0066,71544.0
2022-05-10 10:00:00,86.77,86.93,86.19,86.61,85930.0,79.0248,79.1705,78.4965,78.879,85930.0
2022-05-10 10:10:00,86.61,86.78,86.31,86.51,144417.0,78.879,79.0339,78.6058,78.788,144417.0
2022-05-10 10:20:00,86.54,86.64,86.2,86.48,79980.0,78.8153,78.9064,78.5056,78.7607,79980.0
2022-05-10 10:30:00,86.75,88.09,86.01,86.12,126986.0,79.0066,80.2269,78.3326,78.4328,126986.0
2022-05-10 10:40:00,86.12,86.4,86.01,86.24,65288.0,78.4328,78.6878,78.3326,78.5421,65288.0
2022-05-10 10:50:00,86.2,86.41,85.94,86.31,47306.0,78.5056,78.6969,78.2689,78.6058,47306.0
2022-05-10 11:00:00,86.28,86.49,85.78,85.87,59206.0,78.5785,78.7698,78.1231,78.2051,59206.0
2022-05-10 11:10:00,85.87,85.87,85.15,85.55,124039.0,78.2051,78.2051,77.5494,77.9137,124039.0
2022-05-10 11:20:00,85.59,85.6,85.14,85.45,61618.0,77.9501,77.9592,77.5403,77.8226,61618.0
2022-05-10 11:30:00,85.48,85.59,85.19,85.5,39673.0,77.8499,77.9501,77.5858,77.8681,39673.0
2022-05-10 11:40:00,85.51,85.62,85.06,85.11,39186.0,77.8772,77.9774,77.4674,77.5129,39186.0
2022-05-10 11:50:00,85.11,85.15,84.73,85.02,41835.0,77.5129,77.5494,77.1669,77.431,41835.0
2022-05-10 12:00:00,85.03,85.12,84.6,84.65,34763.0,77.4401,77.522,77.0485,77.094,34763.0
2022-05-10 12:10:00,84.62,85.02,84.54,84.61,37254.0,77.0667,77.431,76.9938,77.0576,37254.0
2022-05-10 12:20:00,84.58,84.68,84.48,84.56,50668.0,77.0302,77.1213,76.9392,77.012,50668.0
2022-05-10 12:30:00,84.59,84.69,84.25,84.38,34313.0,77.0394,77.1304,76.7297,76.8481,34313.0
2022-05-10 12:40:00,84.37,84.87,84.32,84.67,33006.0,76.839,77.2944,76.7935,77.1122,33006.0
2022-05-10 12:50:00,84.65,84.68,84.33,84.46,34378.0,77.094,77.1213,76.8026,76.921,34378.0
2022-05-10 13:00:00,84.44,84.62,84.35,84.54,64262.0,76.9027,77.0667,76.8208,76.9938,64262.0
2022-05-10 13:10:00,84.53,84.53,84.16,84.19,48819.0,76.9847,76.9847,76.6477,76.6751,48819.0
2022-05-10 13:20:00,84.2,84.44,84.09,84.41,55916.0,76.6842,76.9027,76.584,76.8754,55916.0
2022-05-10 13:30:00,84.43,84.66,84.34,84.65,43390.0,76.8936,77.1031,76.8117,77.094,43390.0
2022-05-10 13:40:00,84.66,84.88,84.59,84.79,75391.0,77.1031,77.3035,77.0394,77.2215,75391.0
2022-05-10 13:50:00,84.77,84.89,84.7,84.89,49160.0,77.2033,77.3126,77.1395,77.3126,49160.0
2022-05-10 14:00:00,84.9,84.9,84.68,84.77,37794.0,77.3217,77.3217,77.1213,77.2033,37794.0
2022-05-10 14:10:00,84.74,85.0,84.6,84.95,36779.0,77.176,77.4128,77.0485,77.3672,36779.0
2022-05-10 14:20:00,84.97,85.0,84.59,84.73,28929.0,77.3854,77.4128,77.0394,77.1669,28929.0
2022-05-10 14:30:00,84.73,84.89,84.69,84.74,38772.0,77.1669,77.3126,77.1304,77.176,38772.0
2022-05-10 14:40:00,84.71,85.02,84.6,84.78,34452.0,77.1486,77.431,77.0485,77.2124,34452.0
2022-05-10 14:50:00,84.76,84.87,84.58,84.85,30156.0,77.1942,77.2944,77.0302,77.2761,30156.0
2022-05-10 15:00:00,84.85,85.09,84.77,84.92,46483.0,77.2761,77.4947,77.2033,77.3399,46483.0
2022-05-10 15:10:00,84.89,85.05,84.82,85.02,38804.0,77.3126,77.4583,77.2488,77.431,38804.0
2022-05-10 15:20:00,85.0,85.03,84.65,84.74,57503.0,77.4128,77.4401,77.094,77.176,57503.0
2022-05-10 15:30:00,84.73,84.77,84.49,84.67,66950.0,77.1669,77.2033,76.9483,77.1122,66950.0
2022-05-10 15:40:00,84.65,84.84,84.58,84.73,136083.0,77.094,77.267,77.0302,77.1669,136083.0
2022-05-10 15:50:00,84.72,85.0,84.59,84.97,254526.0,77.1578,77.4128,77.0394,77.3854,254526.0
2022-05-11 09:30:00,85.13,85.99,85.13,85.47,136652.0,77.5312,78.3144,77.5312,77.8408,136652.0
2022-05-11 09:40:00,85.42,86.32,85.09,86.1,64541.0,77.7953,78.6149,77.4947,78.4146,64541.0
2022-05-11 09:50:00,85.97,86.09,85.61,85.71,41811.0,78.2962,78.4055,77.9683,78.0594,41811.0
2022-05-11 10:00:00,85.67,85.94,85.28,85.37,41778.0,78.023,78.2689,77.6678,77.7497,41778.0
2022-05-11 10:10:00,85.43,85.91,85.36,85.82,38786.0,77.8044,78.2415,77.7406,78.1596,38786.0
2022-05-11 10:20:00,85.82,86.04,85.64,85.73,37754.0,78.1596,78.3599,77.9956,78.0776,37754.0
2022-05-11 10:30:00,85.7,86.21,85.68,86.2,44377.0,78.0503,78.5148,78.0321,78.5056,44377.0
2022-05-11 10:40:00,86.21,86.49,86.18,86.31,38517.0,78.5148,78.7698,78.4874,78.6058,38517.0
2022-05-11 10:50:00,86.28,86.32,86.04,86.13,34886.0,78.5785,78.6149,78.3599,78.4419,34886.0
2022-05-11 11:00:00,86.13,86.24,86.0,86.2,32156.0,78.4419,78.5421,78.3235,78.5056,32156.0
2022-05-11 11:10:00,86.17,86.41,86.0,86.27,36747.0,78.4783,78.6969,78.3235,78.5694,36747.0
2022-05-11 11:20:00,86.31,86.42,86.15,86.31,31786.0,78.6058,78.706,78.4601,78.6058,31786.0
2022-05-11 11:30:00,86.29,86.51,86.22,86.4,71443.0,78.5876,78.788,78.5239,78.6878,71443.0
2022-05-11 11:40:00,86.43,86.49,86.14,86.28,44329.0,78.7151,78.7698,78.451,78.5785,44329.0
2022-05-11 11:50:00,86.3,86.34,86.07,86.21,66352.0,78.5967,78.6331,78.3872,78.5148,66352.0
2022-05-11 12:00:00,86.24,86.28,86.06,86.08,31802.0,78.5421,78.5785,78.3781,78.3964,31802.0
2022-05-11 12:10:00,86.06,86.1,85.75,85.82,34353.0,78.3781,78.4146,78.0958,78.1596,34353.0
2022-05-11 12:20:00,85.8,86.17,85.67,85.68,28672.0,78.1414,78.4783,78.023,78.0321,28672.0
2022-05-11 12:30:00,85.66,85.76,85.54,85.63,34858.0,78.0138,78.1049,77.9046,77.9865,34858.0
2022-05-11 12:40:00,85.6,85.81,85.48,85.79,24950.0,77.9592,78.1505,77.8499,78.1322,24950.0
2022-05-11 12:50:00,85.76,85.76,85.36,85.39,28882.0,78.1049,78.1049,77.7406,77.7679,28882.0
2022-05-11 13:00:00,85.37,85.4,85.03,85.05,26685.0,77.7497,77.7771,77.4401,77.4583,26685.0
2022-05-11 13:10:00,85.06,85.19,84.98,84.99,25691.0,77.4674,77.5858,77.3945,77.4037,25691.0
2022-05-11 13:20:00,84.99,85.01,84.67,84.75,65280.0,77.4037,77.4219,77.1122,77.1851,65280.0
2022-05-11 13:30:00,84.72,84.87,84.5,84.54,89882.0,77.1578,77.2944,76.9574,76.9938,89882.0
2022-05-11 13:40:00,84.53,84.64,84.2,84.4,51545.0,76.9847,77.0849,76.6842,76.8663,51545.0
2022-05-11 13:50:00,84.43,84.47,84.11,84.23,50163.0,76.8936,76.9301,76.6022,76.7115,50163.0
2022-05-11 14:00:00,84.3,84.59,84.27,84.29,40303.0,76.7752,77.0394,76.7479,76.7661,40303.0
2022-05-11 14:10:00,84.29,84.5,84.18,84.47,47142.0,76.7661,76.9574,76.666,76.9301,47142.0
2022-05-11 14:20:00,84.44,85.0,84.31,84.72,35187.0,76.9027,77.4128,76.7843,77.1578,35187.0
2022-05-11 14:30:00,84.78,85.04,84.56,84.97,39228.0,77.2124,77.4492,77.012,77.3854,39228.0
2022-05-11 14:40:00,84.94,85.14,84.87,84.9,30084.0,77.3581,77.5403,77.2944,77.3217,30084.0
2022-05-11 14:50:00,84.96,84.96,84.66,84.67,35868.0,77.3763,77.3763,77.1031,77.1122,35868.0
2022-05-11 15:00:00,84.67,84.74,84.49,84.66,43752.0,77.1122,77.176,76.9483,77.1031,43752.0
2022-05-11 15:10:00,84.7,85.03,84.45,84.91,136577.0,77.1395,77.4401,76.9119,77.3308,136577.0
2022-05-11 15:20:00,84.93,84.97,84.74,84.82,65330.0,77.349,77.3854,77.176,77.2488,65330.0
2022-05-11 15:30:00,84.83,84.86,84.3,84.33,102126.0,77.2579,77.2853,76.7752,76.8026,102126.0
2022-05-11 15:40:00,84.34,84.37,84.12,84.2,127405.0,76.8117,76.839,76.6113,76.6842,127405.0
2022-05-11 15:50:00,84.21,84.39,84.15,84.35,236980.0,76.6933,76.8572,76.6386,76.8208,236980.0
2022-05-12 09:30:00,84.2,84.54,83.75,83.91,161822.0,76.6842,76.9938,76.2743,76.4201,161822.0
2022-05-12 09:40:00,83.98,84.46,83.37,84.29,150592.0,76.4838,76.921,75.9283,76.7661,150592.0
2022-05-12 09:50:00,84.19,84.25,83.44,83.44,47913.0,76.6751,76.7297,75.992,75.992,47913.0
2022-05-12 10:00:00,83.47,83.51,82.56,83.25,94769.0,76.0193,76.0558,75.1906,75.819,94769.0
2022-05-12 10:10:00,83.23,83.89,83.2,83.52,98477.0,75.8008,76.4018,75.7734,76.0649,98477.0
2022-05-12 10:20:00,83.48,84.02,83.46,83.6,43736.0,76.0284,76.5202,76.0102,76.1377,43736.0
2022-05-12 10:30:00,83.66,83.87,83.34,83.87,32024.0,76.1924,76.3836,75.9009,76.3836,32024.0
2022-05-12 10:40:00,83.91,84.05,83.62,83.99,50593.0,76.4201,76.5476,76.1559,76.4929,50593.0
2022-05-12 10:50:00,83.99,84.34,83.91,84.13,42985.0,76.4929,76.8117,76.4201,76.6204,42985.0
2022-05-12 11:00:00,84.11,84.54,83.77,84.48,85521.0,76.6022,76.9938,76.2926,76.9392,85521.0
2022-05-12 11:10:00,84.53,84.57,84.12,84.25,35139.0,76.9847,77.0211,76.6113,76.7297,35139.0
2022-05-12 11:20:00,84.28,84.32,83.98,84.01,36609.0,76.757,76.7935,76.4838,76.5111,36609.0
2022-05-12 11:30:00,84.04,84.09,83.76,83.91,41191.0,76.5385,76.584,76.2834,76.4201,41191.0
2022-05-12 11:40:00,83.94,83.94,83.4,83.42,28794.0,76.4474,76.4474,75.9556,75.9738,28794.0
2022-05-12 11:50:00,83.39,83.42,83.09,83.09,24783.0,75.9465,75.9738,75.6732,75.6732,24783.0
2022-05-12 12:00:00,83.13,83.41,83.1,83.39,32363.0,75.7097,75.9647,75.6824,75.9465,32363.0
2022-05-12 12:10:00,83.33,83.63,83.24,83.62,23395.0,75.8918,76.165,75.8099,76.1559,23395.0
2022-05-12 12:20:00,83.58,83.83,83.52,83.81,20357.0,76.1195,76.3472,76.0649,76.329,20357.0
2022-05-12 12:30:00,83.84,84.04,83.78,83.81,32073.0,76.3563,76.5385,76.3017,76.329,32073.0
2022-05-12 12:40:00,83.79,84.11,83.54,83.9,22825.0,76.3108,76.6022,76.0831,76.4109,22825.0
2022-05-12 12:50:00,83.87,84.08,83.77,83.85,25552.0,76.3836,76.5749,76.2926,76.3654,25552.0
2022-05-12 13:00:00,83.83,83.83,83.54,83.6,29908.0,76.3472,76.3472,76.0831,76.1377,29908.0
2022-05-12 13:10:00,83.59,83.82,83.46,83.5,25196.0,76.1286,76.3381,76.0102,76.0467,25196.0
2022-05-12 13:20:00,83.48,83.7,83.48,83.59,15391.0,76.0284,76.2288,76.0284,76.1286,15391.0
2022-05-12 13:30:00,83.59,83.74,83.44,83.57,17584.0,76.1286,76.2652,75.992,76.1104,17584.0
2022-05-12 13:40:00,83.55,83.56,83.2,83.2,18467.0,76.0922,76.1013,75.7734,75.7734,18467.0
2022-05-12 13:50:00,83.21,83.48,83.15,83.36,27900.0,75.7825,76.0284,75.7279,75.9191,27900.0
2022-05-12 14:00:00,83.36,83.56,83.18,83.18,20495.0,75.9191,76.1013,75.7552,75.7552,20495.0
2022-05-12 14:10:00,83.19,83.49,83.18,83.46,37879.0,75.7643,76.0375,75.7552,76.0102,37879.0
2022-05-12 14:20:00,83.46,83.55,83.33,83.44,69491.0,76.0102,76.0922,75.8918,75.992,69491.0
2022-05-12 14:30:00,83.45,83.51,83.13,83.19,55338.0,76.0011,76.0558,75.7097,75.7643,55338.0
2022-05-12 14:40:00,83.2,83.44,83.17,83.33,26212.0,75.7734,75.992,75.7461,75.8918,26212.0
2022-05-12 14:50:00,83.32,83.62,83.28,83.53,85369.0,75.8827,76.1559,75.8463,76.074,85369.0
2022-05-12 15:00:00,83.53,83.7,83.42,83.52,110087.0,76.074,76.2288,75.9738,76.0649,110087.0
2022-05-12 15:10:00,83.5,83.79,83.35,83.76,88925.0,76.0467,76.3108,75.91,76.2834,88925.0
2022-05-12 15:20:00,83.74,84.16,83.72,83.82,58595.0,76.2652,76.6477,76.247,76.3381,58595.0
2022-05-12 15:30:00,83.8,84.04,83.7,84.02,97291.0,76.3199,76.5385,76.2288,76.5202,97291.0
2022-05-12 15:40:00,84.03,84.26,84.01,84.11,86794.0,76.5293,76.7388,76.5111,76.6022,86794.0
2022-05-12 15:50:00,84.16,84.51,84.13,84.44,192537.0,76.6477,76.9665,76.6204,76.9027,192537.0
2022-05-13 09:30:00,85.38,85.79,85.06,85.37,116234.0,77.7588,78.1322,77.4674,77.7497,116234.0
2022-05-13 09:40:00,85.33,85.7,84.66,84.96,58596.0,77.7133,78.0503,77.1031,77.3763,58596.0
2022-05-13 09:50:00,84.98,85.65,84.84,85.37,46401.0,77.3945,78.0047,77.267,77.7497,46401.0
2022-05-13 10:00:00,85.38,85.51,85.1,85.28,53398.0,77.7588,77.8772,77.5038,77.6678,53398.0
2022-05-13 10:10:00,85.29,85.41,84.83,85.09,52714.0,77.6769,77.7862,77.2579,77.4947,52714.0
2022-05-13 10:20:00,85.11,85.53,85.07,85.33,33234.0,77.5129,77.8955,77.4765,77.7133,33234.0
2022-05-13 10:30:00,85.32,85.64,85.28,85.39,49690.0,77.7042,77.9956,77.6678,77.7679,49690.0
2022-05-13 10:40:00,85.4,85.42,85.04,85.27,35034.0,77.7771,77.7953,77.4492,77.6587,35034.0
2022-05-13 10:50:00,85.27,85.66,85.22,85.52,54548.0,77.6587,78.0138,77.6131,77.8863,54548.0
2022-05-13 11:00:00,85.49,85.66,85.48,85.6,26405.0,77.859,78.0138,77.8499,77.9592,26405.0
2022-05-13 11:10:00,85.64,85.65,85.45,85.59,30079.0,77.9956,78.0047,77.8226,77.9501,30079.0
2022-05-13 11:20:00,85.57,85.58,85.33,85.36,35934.0,77.9319,77.941,77.7133,77.7406,35934.0
2022-05-13 11:30:00,85.37,85.4,85.22,85.33,25138.0,77.7497,77.7771,77.6131,77.7133,25138.0
2022-05-13 11:40:00,85.33,85.6,85.21,85.47,22558.0,77.7133,77.9592,77.604,77.8408,22558.0
2022-05-13 11:50:00,85.46,85.66,85.46,85.61,22155.0,77.8317,78.0138,77.8317,77.9683,22155.0
2022-05-13 12:00:00,85.6,85.98,85.59,85.96,23051.0,77.9592,78.3053,77.9501,78.2871,23051.0
2022-05-13 12:10:00,85.98,85.99,85.51,85.51,36887.0,78.3053,78.3144,77.8772,77.8772,36887.0
2022-05-13 12:20:00,85.54,85.61,85.41,85.61,24636.0,77.9046,77.9683,77.7862,77.9683,24636.0
2022-05-13 12:30:00,85.63,85.81,85.48,85.51,24340.0,77.9865,78.1505,77.8499,77.8772,24340.0
2022-05-13 12:40:00,85.45,85.51,85.32,85.38,31923.0,77.8226,77.8772,77.7042,77.7588,31923.0
2022-05-13 12:50:00,85.34,85.52,85.17,85.45,31822.0,77.7224,77.8863,77.5676,77.8226,31822.0
2022-05-13 13:00:00,85.45,85.47,85.34,85.43,22297.0,77.8226,77.8408,77.7224,77.8044,22297.0
2022-05-13 13:10:00,85.44,85.46,85.3,85.34,24099.0,77.8135,77.8317,77.686,77.7224,24099.0
2022-05-13 13:20:00,85.3,85.32,85.07,85.07,51554.0,77.686,77.7042,77.4765,77.4765,51554.0
2022-05-13 13:30:00,85.08,85.35,85.06,85.21,25249.0,77.4856,77.7315,77.4674,77.604,25249.0
2022-05-13 13:40:00,85.2,85.21,84.87,85.0,32941.0,77.5949,77.604,77.2944,77.4128,32941.0
2022-05-13 13:50:00,85.0,85.02,84.74,84.8,30580.0,77.4128,77.431,77.176,77.2306,30580.0
2022-05-13 14:00:00,84.81,84.82,84.42,84.74,53301.0,77.2397,77.2488,76.8845,77.176,53301.0
2022-05-13 14:10:00,84.73,84.81,84.62,84.77,33654.0,77.1669,77.2397,77.0667,77.2033,33654.0
2022-05-13 14:20:00,84.77,84.77,84.57,84.67,25939.0,77.2033,77.2033,77.0211,77.1122,25939.0
2022-05-13 14:30:00,84.7,85.07,84.7,84.94,31403.0,77.1395,77.4765,77.1395,77.3581,31403.0
2022-05-13 14:40:00,84.96,85.16,84.89,85.05,24105.0,77.3763,77.5585,77.3126,77.4583,24105.0
2022-05-13 14:50:00,85.04,85.42,85.04,85.37,23467.0,77.4492,77.7953,77.4492,77.7497,23467.0
2022-05-13 15:00:00,85.38,85.44,85.28,85.34,27308.0,77.7588,77.8135,77.6678,77.7224,27308.0
2022-05-13 15:10:00,85.39,85.52,85.34,85.46,31807.0,77.7679,77.8863,77.7224,77.8317,31807.0
2022-05-13 15:20:00,85.45,85.47,85.36,85.39,28119.0,77.8226,77.8408,77.7406,77.7679,28119.0
2022-05-13 15:30:00,85.37,85.43,85.15,85.29,56624.0,77.7497,77.8044,77.5494,77.6769,56624.0
2022-05-13 15:40:00,85.29,85.38,85.2,85.35,78977.0,77.6769,77.7588,77.5949,77.7315,78977.0
2022-05-13 15:50:00,85.31,85.43,85.11,85.37,119019.0,77.6951,77.8044,77.5129,77.7497,119019.0
2022-05-16 09:30:00,85.84,87.41,85.84,87.06,183993.0,78.1778,79.6076,78.1778,79.2889,183993.0
2022-05-16 09:40:00,87.05,87.31,86.32,86.4,94556.0,79.2798,79.5166,78.6149,78.6878,94556.0
2022-05-16 09:50:00,86.41,87.23,86.35,86.79,50627.0,78.6969,79.4437,78.6423,79.043,50627.0
2022-05-16 10:00:00,86.76,86.83,86.37,86.8,69751.0,79.0157,79.0794,78.6605,79.0521,69751.0
2022-05-16 10:10:00,86.82,87.3,86.8,87.2,54450.0,79.0703,79.5075,79.0521,79.4164,54450.0
2022-05-16 10:20:00,87.19,87.43,87.12,87.31,31999.0,79.4073,79.6259,79.3435,79.5166,31999.0
2022-05-16 10:30:00,87.3,87.49,87.16,87.47,40596.0,79.5075,79.6805,79.38,79.6623,40596.0
2022-05-16 10:40:00,87.46,87.47,86.97,87.02,47207.0,79.6532,79.6623,79.2069,79.2525,47207.0
2022-05-16 10:50:00,86.99,87.15,86.96,87.13,26024.0,79.2251,79.3708,79.1978,79.3526,26024.0
2022-05-16 11:00:00,87.13,87.34,87.06,87.15,58234.0,79.3526,79.5439,79.2889,79.3708,58234.0
2022-05-16 11:10:00,87.15,87.19,87.03,87.14,42857.0,79.3708,79.4073,79.2616,79.3617,42857.0
2022-05-16 11:20:00,87.17,87.36,87.0,87.06,46731.0,79.3891,79.5621,79.2342,79.2889,46731.0
2022-05-16 11:30:00,87.03,87.2,86.83,87.16,41423.0,79.2616,79.4164,79.0794,79.38,41423.0
2022-05-16 11:40:00,87.16,87.43,87.09,87.42,66586.0,79.38,79.6259,79.3162,79.6167,66586.0
2022-05-16 11:50:00,87.42,87.49,87.32,87.35,48107.0,79.6167,79.6805,79.5257,79.553,48107.0
2022-05-16 12:00:00,87.34,87.4,87.1,87.18,38463.0,79.5439,79.5985,79.3253,79.3982,38463.0
2022-05-16 12:10:00,87.2,87.2,86.87,86.94,47035.0,79.4164,79.4164,79.1158,79.1796,47035.0
2022-05-16 12:20:00,86.95,87.25,86.93,87.22,41004.0,79.1887,79.4619,79.1705,79.4346,41004.0
2022-05-16 12:30:00,87.23,87.37,86.91,86.92,115259.0,79.4437,79.5712,79.1523,79.1614,115259.0
2022-05-16 12:40:00,86.92,86.99,86.83,86.93,37617.0,79.1614,79.2251,79.0794,79.1705,37617.0
2022-05-16 12:50:00,86.98,87.07,86.87,87.05,24558.0,79.216,79.298,79.1158,79.2798,24558.0
2022-05-16 13:00:00,87.03,87.24,87.01,87.16,56767.0,79.2616,79.4528,79.2433,79.38,56767.0
2022-05-16 13:10:00,87.15,87.23,87.01,87.01,106994.0,79.3708,79.4437,79.2433,79.2433,106994.0
2022-05-16 13:20:00,87.01,87.25,86.99,87.15,81318.0,79.2433,79.4619,79.2251,79.3708,81318.0
2022-05-16 13:30:00,87.15,87.26,87.11,87.14,98663.0,79.3708,79.471,79.3344,79.3617,98663.0
2022-05-16 13:40:00,87.17,87.21,86.89,86.9,63623.0,79.3891,79.4255,79.1341,79.1432,63623.0
2022-05-16 13:50:00,86.89,87.11,86.88,87.02,29412.0,79.1341,79.3344,79.1249,79.2525,29412.0
2022-05-16 14:00:00,87.03,87.19,86.94,87.14,31257.0,79.2616,79.4073,79.1796,79.3617,31257.0
2022-05-16 14:10:00,87.14,87.16,87.06,87.1,32072.0,79.3617,79.38,79.2889,79.3253,32072.0
2022-05-16 14:20:00,87.1,87.23,87.1,87.18,30892.0,79.3253,79.4437,79.3253,79.3982,30892.0
2022-05-16 14:30:00,87.17,87.21,87.05,87.07,28938.0,79.3891,79.4255,79.2798,79.298,28938.0
2022-05-16 14:40:00,87.07,87.16,86.98,87.03,37399.0,79.298,79.38,79.216,79.2616,37399.0
2022-05-16 14:50:00,87.05,87.2,87.05,87.18,37628.0,79.2798,79.4164,79.2798,79.3982,37628.0
2022-05-16 15:00:00,87.19,87.31,87.11,87.23,87244.0,79.4073,79.5166,79.3344,79.4437,87244.0
2022-05-16 15:10:00,87.24,87.25,87.07,87.14,36924.0,79.4528,79.4619,79.298,79.3617,36924.0
2022-05-16 15:20:00,87.14,87.3,87.09,87.24,48996.0,79.3617,79.5075,79.3162,79.4528,48996.0
2022-05-16 15:30:00,87.25,87.25,87.01,87.13,108062.0,79.4619,79.4619,79.2433,79.3526,108062.0
2022-05-16 15:40:00,87.15,87.2,86.99,86.99,121760.0,79.3708,79.4164,79.2251,79.2251,121760.0
2022-05-16 15:50:00,87.01,87.26,87.01,87.21,260315.0,79.2433,79.471,79.2433,79.4255,260315.0
2022-05-17 09:30:00,87.63,87.98,86.45,86.67,245956.0,80.1682,80.4884,79.0887,79.2899,245956.0
2022-05-17 09:40:00,86.76,86.89,86.35,86.55,58237.0,79.3723,79.4912,78.9972,79.1801,58237.0
2022-05-17 09:50:00,86.55,87.53,86.55,87.53,61692.0,79.1801,80.0767,79.1801,80.0767,61692.0
2022-05-17 10:00:00,87.56,87.86,87.41,87.74,61333.0,80.1041,80.3786,79.9669,80.2688,61333.0
2022-05-17 10:10:00,87.76,88.42,87.64,88.35,65670.0,80.2871,80.8909,80.1773,80.8269,65670.0
2022-05-17 10:20:00,88.34,88.39,87.8,87.81,147342.0,80.8177,80.8635,80.3237,80.3329,147342.0
2022-05-17 10:30:00,87.81,88.04,87.69,88.03,219567.0,80.3329,80.5433,80.2231,80.5341,219567.0
2022-05-17 10:40:00,88.04,88.04,87.88,87.95,180596.0,80.5433,80.5433,80.3969,80.4609,180596.0
2022-05-17 10:50:00,87.93,88.07,87.87,87.97,239272.0,80.4426,80.5707,80.3877,80.4792,239272.0
2022-05-17 11:00:00,87.96,88.23,87.92,88.21,279736.0,80.4701,80.7171,80.4335,80.6988,279736.0
2022-05-17 11:10:00,88.22,88.26,88.04,88.04,91004.0,80.7079,80.7445,80.5433,80.5433,91004.0
2022-05-17 11:20:00,88.03,88.3,87.87,88.17,136601.0,80.5341,80.7811,80.3877,80.6622,136601.0
2022-05-17 11:30:00,88.17,88.27,88.13,88.18,177940.0,80.6622,80.7537,80.6256,80.6714,177940.0
2022-05-17 11:40:00,88.17,88.19,88.0,88.09,55748.0,80.6622,80.6805,80.5067,80.589,55748.0
2022-05-17 11:50:00,88.11,88.56,88.08,88.47,91550.0,80.6073,81.019,80.5799,80.9367,91550.0
2022-05-17 12:00:00,88.48,88.48,88.16,88.25,31650.0,80.9458,80.9458,80.6531,80.7354,31650.0
2022-05-17 12:10:00,88.21,88.56,88.16,88.51,25313.0,80.6988,81.019,80.6531,80.9733,25313.0
2022-05-17 12:20:00,88.51,88.55,88.36,88.38,34673.0,80.9733,81.0098,80.836,80.8543,34673.0
2022-05-17 12:30:00,88.39,88.63,88.37,88.6,32719.0,80.8635,81.083,80.8452,81.0556,32719.0
2022-05-17 12:40:00,88.6,88.89,88.55,88.8,56894.0,81.0556,81.3209,81.0098,81.2386,56894.0
2022-05-17 12:50:00,88.8,89.07,88.79,89.02,50706.0,81.2386,81.4856,81.2294,81.4398,50706.0
2022-05-17 13:00:00,89.0,89.04,88.77,88.81,124534.0,81.4215,81.4581,81.2111,81.2477,124534.0
2022-05-17 13:10:00,88.8,88.9,88.77,88.83,61287.0,81.2386,81.33,81.2111,81.266,61287.0
2022-05-17 13:20:00,88.83,88.85,88.73,88.73,31861.0,81.266,81.2843,81.1745,81.1745,31861.0
2022-05-17 13:30:00,88.73,88.8,88.65,88.77,29914.0,81.1745,81.2386,81.1013,81.2111,29914.0
2022-05-17 13:40:00,88.76,88.82,88.65,88.66,45520.0,81.202,81.2569,81.1013,81.1105,45520.0
2022-05-17 13:50:00,88.65,88.71,88.55,88.55,78360.0,81.1013,81.1562,81.0098,81.0098,78360.0
2022-05-17 14:00:00,88.57,88.76,88.53,88.7,52788.0,81.0281,81.202,80.9915,81.1471,52788.0
2022-05-17 14:10:00,88.71,88.71,88.32,88.46,65435.0,81.1562,81.1562,80.7994,80.9275,65435.0
2022-05-17 14:20:00,88.39,88.43,88.09,88.25,67975.0,80.8635,80.9001,80.589,80.7354,67975.0
2022-05-17 14:30:00,88.24,88.29,88.04,88.27,88906.0,80.7262,80.772,80.5433,80.7537,88906.0
2022-05-17 14:40:00,88.27,88.56,88.25,88.55,250215.0,80.7537,81.019,80.7354,81.0098,250215.0
2022-05-17 14:50:00,88.55,88.56,88.24,88.32,169621.0,81.0098,81.019,80.7262,80.7994,169621.0
2022-05-17 15:00:00,88.33,88.51,88.29,88.45,148847.0,80.8086,80.9733,80.772,80.9184,148847.0
2022-05-17 15:10:00,88.45,88.54,88.37,88.54,138056.0,80.9184,81.0007,80.8452,81.0007,138056.0
2022-05-17 15:20:00,88.52,88.58,88.47,88.55,153064.0,80.9824,81.0373,80.9367,81.0098,153064.0
2022-05-17 15:30:00,88.54,88.62,88.45,88.55,158589.0,81.0007,81.0739,80.9184,81.0098,158589.0
2022-05-17 15:40:00,88.55,88.73,88.45,88.51,151578.0,81.0098,81.1745,80.9184,80.9733,151578.0
2022-05-17 15:50:00,88.54,88.67,88.43,88.64,304509.0,81.0007,81.1196,80.9001,81.0922,304509.0
2022-05-18 09:30:00,88.2,88.46,87.43,87.49,165921.0,80.6896,80.9275,79.9852,80.0401,165921.0
2022-05-18 09:40:00,87.46,87.67,87.1,87.59,67906.0,80.0127,80.2048,79.6833,80.1316,67906.0
2022-05-18 09:50:00,87.62,87.62,86.83,87.08,67707.0,80.159,80.159,79.4363,79.665,67707.0
2022-05-18 10:00:00,87.08,87.13,86.37,86.44,106780.0,79.665,79.7108,79.0155,79.0795,106780.0
2022-05-18 10:10:00,86.44,86.56,86.24,86.53,42537.0,79.0795,79.1893,78.8965,79.1619,42537.0
2022-05-18 10:20:00,86.5,86.7,86.32,86.4,36302.0,79.1344,79.3174,78.9697,79.0429,36302.0
2022-05-18 10:30:00,86.42,86.48,86.17,86.4,47721.0,79.0612,79.1161,78.8325,79.0429,47721.0
2022-05-18 10:40:00,86.4,86.58,85.88,85.9,54175.0,79.0429,79.2076,78.5672,78.5855,54175.0
2022-05-18 10:50:00,85.89,86.0,85.71,85.78,60537.0,78.5763,78.677,78.4117,78.4757,60537.0
2022-05-18 11:00:00,85.79,85.8,85.23,85.25,101120.0,78.4849,78.494,77.9725,77.9908,101120.0
2022-05-18 11:10:00,85.23,85.42,84.81,84.84,88806.0,77.9725,78.1464,77.5883,77.6158,88806.0
2022-05-18 11:20:00,84.82,85.03,84.73,85.03,141675.0,77.5975,77.7896,77.5151,77.7896,141675.0
2022-05-18 11:30:00,85.07,85.52,85.02,85.25,41341.0,77.8262,78.2379,77.7804,77.9908,41341.0
2022-05-18 11:40:00,85.2,85.27,84.75,84.88,94516.0,77.9451,78.0091,77.5334,77.6524,94516.0
2022-05-18 11:50:00,84.87,85.01,84.77,84.95,25459.0,77.6432,77.7713,77.5517,77.7164,25459.0
2022-05-18 12:00:00,84.92,84.93,84.37,84.47,53720.0,77.6889,77.6981,77.1858,77.2773,53720.0
2022-05-18 12:10:00,84.43,84.86,84.41,84.61,30606.0,77.2407,77.6341,77.2224,77.4053,30606.0
2022-05-18 12:20:00,84.63,84.75,84.34,84.71,49928.0,77.4236,77.5334,77.1583,77.4968,49928.0
2022-05-18 12:30:00,84.7,84.86,84.59,84.79,66905.0,77.4877,77.6341,77.387,77.57,66905.0
2022-05-18 12:40:00,84.79,84.97,84.71,84.97,111092.0,77.57,77.7347,77.4968,77.7347,111092.0
2022-05-18 12:50:00,85.0,85.22,84.96,85.12,166203.0,77.7621,77.9634,77.7255,77.8719,166203.0
2022-05-18 13:00:00,85.09,85.09,84.75,84.8,105066.0,77.8445,77.8445,77.5334,77.5792,105066.0
2022-05-18 13:10:00,84.8,84.85,84.52,84.7,215690.0,77.5792,77.6249,77.323,77.4877,215690.0
2022-05-18 13:20:00,84.68,85.0,84.68,84.95,36495.0,77.4694,77.7621,77.4694,77.7164,36495.0
2022-05-18 13:30:00,84.94,85.34,84.94,85.31,41981.0,77.7072,78.0732,77.7072,78.0457,41981.0
2022-05-18 13:40:00,85.32,85.33,84.79,84.94,65859.0,78.0549,78.064,77.57,77.7072,65859.0
2022-05-18 13:50:00,84.92,85.0,84.72,84.79,70978.0,77.6889,77.7621,77.506,77.57,70978.0
2022-05-18 14:00:00,84.8,84.81,84.57,84.71,28669.0,77.5792,77.5883,77.3687,77.4968,28669.0
2022-05-18 14:10:00,84.72,84.79,84.45,84.78,60578.0,77.506,77.57,77.259,77.5609,60578.0
2022-05-18 14:20:00,84.77,84.95,84.64,84.88,33167.0,77.5517,77.7164,77.4328,77.6524,33167.0
2022-05-18 14:30:00,84.86,84.86,84.35,84.44,45403.0,77.6341,77.6341,77.1675,77.2498,45403.0
2022-05-18 14:40:00,84.45,84.6,84.33,84.58,37855.0,77.259,77.3962,77.1492,77.3779,37855.0
2022-05-18 14:50:00,84.62,84.73,84.46,84.49,64311.0,77.4145,77.5151,77.2681,77.2956,64311.0
2022-05-18 15:00:00,84.48,84.67,84.48,84.57,40108.0,77.2864,77.4602,77.2864,77.3687,40108.0
2022-05-18 15:10:00,84.57,84.69,84.51,84.54,34565.0,77.3687,77.4785,77.3139,77.3413,34565.0
2022-05-18 15:20:00,84.55,84.64,84.24,84.26,51695.0,77.3505,77.4328,77.0668,77.0851,51695.0
2022-05-18 15:30:00,84.27,84.68,84.18,84.65,52916.0,77.0943,77.4694,77.012,77.4419,52916.0
2022-05-18 15:40:00,84.65,84.73,84.42,84.56,131184.0,77.4419,77.5151,77.2315,77.3596,131184.0
2022-05-18 15:50:00,84.54,84.7,84.3,84.57,293695.0,77.3413,77.4877,77.1217,77.3687,293695.0
2022-05-19 09:30:00,83.37,84.25,82.69,83.42,219605.0,76.2709,77.076,75.6488,76.3167,219605.0
2022-05-19 09:40:00,83.42,84.23,83.12,83.13,124697.0,76.3167,77.0577,76.0422,76.0514,124697.0
2022-05-19 09:50:00,83.12,83.65,82.95,83.23,74852.0,76.0422,76.5271,75.8867,76.1429,74852.0
2022-05-19 10:00:00,83.23,83.56,82.72,82.74,91519.0,76.1429,76.4448,75.6763,75.6946,91519.0
2022-05-19 10:10:00,82.75,83.27,82.69,83.1,142593.0,75.7037,76.1794,75.6488,76.0239,142593.0
2022-05-19 10:20:00,83.09,83.52,82.83,82.9,107043.0,76.0148,76.4082,75.7769,75.841,107043.0
2022-05-19 10:30:00,82.87,82.91,82.46,82.67,55206.0,75.8135,75.8501,75.4384,75.6305,55206.0
2022-05-19 10:40:00,82.69,82.69,81.96,82.05,72839.0,75.6488,75.6488,74.981,75.0633,72839.0
2022-05-19 10:50:00,82.05,82.07,81.63,81.66,96539.0,75.0633,75.0816,74.6791,74.7065,96539.0
2022-05-19 11:00:00,81.71,82.0,81.45,81.63,97163.0,74.7523,75.0176,74.5144,74.6791,97163.0
2022-05-19 11:10:00,81.64,82.32,81.64,82.3,140348.0,74.6882,75.3103,74.6882,75.292,140348.0
2022-05-19 11:20:00,82.28,82.4,82.07,82.39,57061.0,75.2737,75.3835,75.0816,75.3744,57061.0
2022-05-19 11:30:00,82.41,83.16,82.39,83.13,58506.0,75.3927,76.0788,75.3744,76.0514,58506.0
2022-05-19 11:40:00,83.13,83.65,83.13,83.43,55074.0,76.0514,76.5271,76.0514,76.3258,55074.0
2022-05-19 11:50:00,83.44,83.47,82.91,83.23,88316.0,76.335,76.3624,75.8501,76.1429,88316.0
2022-05-19 12:00:00,83.26,83.36,83.04,83.3,58132.0,76.1703,76.2618,75.969,76.2069,58132.0
2022-05-19 12:10:00,83.3,83.61,83.29,83.41,67624.0,76.2069,76.4905,76.1977,76.3075,67624.0
2022-05-19 12:20:00,83.42,83.43,83.15,83.3,51863.0,76.3167,76.3258,76.0697,76.2069,51863.0
2022-05-19 12:30:00,83.32,83.4,82.87,82.93,69210.0,76.2252,76.2984,75.8135,75.8684,69210.0
2022-05-19 12:40:00,82.96,82.97,82.25,82.57,165331.0,75.8958,75.905,75.2463,75.5391,165331.0
2022-05-19 12:50:00,82.58,82.92,82.57,82.92,39654.0,75.5482,75.8592,75.5391,75.8592,39654.0
2022-05-19 13:00:00,82.93,83.34,82.93,83.21,30586.0,75.8684,76.2435,75.8684,76.1246,30586.0
2022-05-19 13:10:00,83.25,83.26,82.94,83.26,37079.0,76.1611,76.1703,75.8775,76.1703,37079.0
2022-05-19 13:20:00,83.25,83.64,83.2,83.41,34643.0,76.1611,76.5179,76.1154,76.3075,34643.0
2022-05-19 13:30:00,83.37,83.77,83.33,83.77,32266.0,76.2709,76.6369,76.2343,76.6369,32266.0
2022-05-19 13:40:00,83.76,83.76,83.3,83.31,31820.0,76.6277,76.6277,76.2069,76.216,31820.0
2022-05-19 13:50:00,83.34,84.22,83.32,84.05,36295.0,76.2435,77.0486,76.2252,76.893,36295.0
2022-05-19 14:00:00,84.08,84.09,83.87,84.07,37579.0,76.9205,76.9296,76.7284,76.9113,37579.0
2022-05-19 14:10:00,84.09,84.22,83.87,83.88,41404.0,76.9296,77.0486,76.7284,76.7375,41404.0
2022-05-19 14:20:00,83.88,84.14,83.82,83.96,65499.0,76.7375,76.9754,76.6826,76.8107,65499.0
2022-05-19 14:30:00,84.03,84.24,83.86,84.11,44129.0,76.8747,77.0668,76.7192,76.9479,44129.0
2022-05-19 14:40:00,84.12,84.37,83.89,84.37,36059.0,76.9571,77.1858,76.7467,77.1858,36059.0
2022-05-19 14:50:00,84.38,84.48,84.21,84.43,33268.0,77.1949,77.2864,77.0394,77.2407,33268.0
2022-05-19 15:00:00,84.43,84.72,84.4,84.42,39817.0,77.2407,77.506,77.2132,77.2315,39817.0
2022-05-19 15:10:00,84.42,84.45,84.19,84.24,39429.0,77.2315,77.259,77.0211,77.0668,39429.0
2022-05-19 15:20:00,84.26,84.26,83.91,83.92,41564.0,77.0851,77.0851,76.7649,76.7741,41564.0
2022-05-19 15:30:00,83.93,84.02,83.7,83.8,73495.0,76.7832,76.8656,76.5728,76.6643,73495.0
2022-05-19 15:40:00,83.8,84.17,83.76,83.87,88467.0,76.6643,77.0028,76.6277,76.7284,88467.0
2022-05-19 15:50:00,83.89,83.99,83.69,83.87,256927.0,76.7467,76.8381,76.5637,76.7284,256927.0
2022-05-20 09:30:00,84.56,85.36,84.22,85.04,148840.0,77.3596,78.0915,77.0486,77.7987,148840.0
2022-05-20 09:40:00,84.99,85.0,84.61,84.93,44535.0,77.753,77.7621,77.4053,77.6981,44535.0
2022-05-20 09:50:00,84.88,84.98,84.51,84.98,27331.0,77.6524,77.7438,77.3139,77.7438,27331.0
2022-05-20 10:00:00,85.0,85.05,83.92,83.97,37531.0,77.7621,77.8079,76.7741,76.8198,37531.0
2022-05-20 10:10:00,84.0,84.16,83.88,83.95,34572.0,76.8473,76.9937,76.7375,76.8015,34572.0
2022-05-20 10:20:00,83.96,84.03,83.71,83.75,24952.0,76.8107,76.8747,76.582,76.6186,24952.0
2022-05-20 10:30:00,83.72,83.78,83.39,83.46,26028.0,76.5911,76.646,76.2892,76.3533,26028.0
2022-05-20 10:40:00,83.51,83.67,83.41,83.52,37965.0,76.399,76.5454,76.3075,76.4082,37965.0
2022-05-20 10:50:00,83.54,83.59,83.26,83.4,52502.0,76.4265,76.4722,76.1703,76.2984,52502.0
2022-05-20 11:00:00,83.39,83.72,83.39,83.41,53694.0,76.2892,76.5911,76.2892,76.3075,53694.0
2022-05-20 11:10:00,83.38,83.42,83.05,83.13,52558.0,76.2801,76.3167,75.9782,76.0514,52558.0
2022-05-20 11:20:00,83.13,83.3,83.07,83.1,59602.0,76.0514,76.2069,75.9965,76.0239,59602.0
2022-05-20 11:30:00,83.09,83.37,82.93,83.03,30933.0,76.0148,76.2709,75.8684,75.9599,30933.0
2022-05-20 11:40:00,83.07,83.22,82.96,83.19,26625.0,75.9965,76.1337,75.8958,76.1063,26625.0
2022-05-20 11:50:00,83.22,83.39,83.12,83.14,21491.0,76.1337,76.2892,76.0422,76.0605,21491.0
2022-05-20 12:00:00,83.15,83.38,82.97,82.99,50266.0,76.0697,76.2801,75.905,75.9233,50266.0
2022-05-20 12:10:00,82.95,83.1,82.75,82.86,51497.0,75.8867,76.0239,75.7037,75.8044,51497.0
2022-05-20 12:20:00,82.86,83.07,82.82,83.01,21069.0,75.8044,75.9965,75.7678,75.9416,21069.0
2022-05-20 12:30:00,83.02,83.23,82.71,82.82,88751.0,75.9507,76.1429,75.6671,75.7678,88751.0
2022-05-20 12:40:00,82.82,82.89,82.53,82.89,63950.0,75.7678,75.8318,75.5025,75.8318,63950.0
2022-05-20 12:50:00,82.88,82.96,82.7,82.91,42823.0,75.8227,75.8958,75.658,75.8501,42823.0
2022-05-20 13:00:00,82.92,82.92,82.48,82.54,27438.0,75.8592,75.8592,75.4567,75.5116,27438.0
2022-05-20 13:10:00,82.56,82.6,82.43,82.45,43208.0,75.5299,75.5665,75.411,75.4293,43208.0
2022-05-20 13:20:00,82.44,82.55,82.29,82.29,34666.0,75.4201,75.5208,75.2829,75.2829,34666.0
2022-05-20 13:30:00,82.29,82.71,82.29,82.69,90627.0,75.2829,75.6671,75.2829,75.6488,90627.0
2022-05-20 13:40:00,82.67,82.84,82.54,82.66,36495.0,75.6305,75.7861,75.5116,75.6214,36495.0
2022-05-20 13:50:00,82.63,82.75,82.47,82.63,34382.0,75.5939,75.7037,75.4476,75.5939,34382.0
2022-05-20 14:00:00,82.65,82.73,82.42,82.58,36754.0,75.6122,75.6854,75.4018,75.5482,36754.0
2022-05-20 14:10:00,82.6,82.87,82.57,82.65,36191.0,75.5665,75.8135,75.5391,75.6122,36191.0
2022-05-20 14:20:00,82.61,82.83,82.55,82.8,33022.0,75.5756,75.7769,75.5208,75.7495,33022.0
2022-05-20 14:30:00,82.81,82.83,82.56,82.74,29244.0,75.7586,75.7769,75.5299,75.6946,29244.0
2022-05-20 14:40:00,82.71,82.98,82.7,82.95,19239.0,75.6671,75.9141,75.658,75.8867,19239.0
2022-05-20 14:50:00,82.95,83.13,82.88,82.89,32501.0,75.8867,76.0514,75.8227,75.8318,32501.0
2022-05-20 15:00:00,82.87,82.98,82.7,82.77,22025.0,75.8135,75.9141,75.658,75.722,22025.0
2022-05-20 15:10:00,82.79,82.93,82.7,82.88,31119.0,75.7403,75.8684,75.658,75.8227,31119.0
2022-05-20 15:20:00,82.9,83.06,82.81,83.05,42897.0,75.841,75.9873,75.7586,75.9782,42897.0
2022-05-20 15:30:00,83.05,83.62,82.92,83.44,47402.0,75.9782,76.4996,75.8592,76.335,47402.0
2022-05-20 15:40:00,83.47,83.78,83.45,83.62,77538.0,76.3624,76.646,76.3441,76.4996,77538.0
2022-05-20 15:50:00,83.63,84.02,83.59,84.0,247705.0,76.5088,76.8656,76.4722,76.8473,247705.0
2022-05-23 09:30:00,84.99,85.95,84.94,85.17,171143.0,77.753,78.6312,77.7072,77.9177,171143.0
2022-05-23 09:40:00,85.11,86.31,85.0,86.29,46960.0,77.8628,78.9606,77.7621,78.9423,46960.0
2022-05-23 09:50:00,86.24,86.48,85.88,86.46,65943.0,78.8965,79.1161,78.5672,79.0978,65943.0
2022-05-23 10:00:00,86.47,86.48,85.68,86.3,65131.0,79.107,79.1161,78.3842,78.9514,65131.0
2022-05-23 10:10:00,86.29,86.61,86.14,86.54,60155.0,78.9423,79.235,78.8051,79.171,60155.0
2022-05-23 10:20:00,86.5,86.82,86.36,86.77,26927.0,79.1344,79.4272,79.0063,79.3814,26927.0
2022-05-23 10:30:00,86.81,86.86,86.4,86.47,32044.0,79.418,79.4638,79.0429,79.107,32044.0
2022-05-23 10:40:00,86.5,86.54,86.0,86.15,34369.0,79.1344,79.171,78.677,78.8142,34369.0
2022-05-23 10:50:00,86.12,86.26,85.86,86.17,32589.0,78.7868,78.9148,78.5489,78.8325,32589.0
2022-05-23 11:00:00,86.15,86.57,86.06,86.49,21509.0,78.8142,79.1984,78.7319,79.1253,21509.0
2022-05-23 11:10:00,86.55,86.85,86.48,86.83,61575.0,79.1801,79.4546,79.1161,79.4363,61575.0
2022-05-23 11:20:00,86.84,87.08,86.75,87.03,64853.0,79.4455,79.665,79.3631,79.6193,64853.0
2022-05-23 11:30:00,87.04,87.18,86.66,86.72,42027.0,79.6284,79.7565,79.2808,79.3357,42027.0
2022-05-23 11:40:00,86.72,86.72,86.57,86.69,16103.0,79.3357,79.3357,79.1984,79.3082,16103.0
2022-05-23 11:50:00,86.72,86.88,86.67,86.83,24122.0,79.3357,79.482,79.2899,79.4363,24122.0
2022-05-23 12:00:00,86.83,86.96,86.77,86.85,23211.0,79.4363,79.5552,79.3814,79.4546,23211.0
2022-05-23 12:10:00,86.82,86.83,86.69,86.76,14312.0,79.4272,79.4363,79.3082,79.3723,14312.0
2022-05-23 12:20:00,86.76,86.9,86.73,86.8,24265.0,79.3723,79.5003,79.3448,79.4089,24265.0
2022-05-23 12:30:00,86.77,87.0,86.62,87.0,16841.0,79.3814,79.5918,79.2442,79.5918,16841.0
2022-05-23 12:40:00,87.02,87.08,86.68,86.69,23004.0,79.6101,79.665,79.2991,79.3082,23004.0
2022-05-23 12:50:00,86.68,86.71,86.31,86.6,32208.0,79.2991,79.3265,78.9606,79.2259,32208.0
2022-05-23 13:00:00,86.64,86.81,86.58,86.81,14741.0,79.2625,79.418,79.2076,79.418,14741.0
2022-05-23 13:10:00,86.8,86.82,86.4,86.46,20099.0,79.4089,79.4272,79.0429,79.0978,20099.0
2022-05-23 13:20:00,86.45,86.75,86.33,86.74,16982.0,79.0887,79.3631,78.9789,79.354,16982.0
2022-05-23 13:30:00,86.73,86.94,86.68,86.84,19190.0,79.3448,79.5369,79.2991,79.4455,19190.0
2022-05-23 13:40:00,86.84,86.99,86.82,86.95,13617.0,79.4455,79.5827,79.4272,79.5461,13617.0
2022-05-23 13:50:00,86.96,87.11,86.92,87.11,17183.0,79.5552,79.6925,79.5186,79.6925,17183.0
2022-05-23 14:00:00,87.12,87.21,87.01,87.18,23176.0,79.7016,79.7839,79.601,79.7565,23176.0
2022-05-23 14:10:00,87.18,87.25,87.14,87.21,19724.0,79.7565,79.8205,79.7199,79.7839,19724.0
2022-05-23 14:20:00,87.21,87.21,87.02,87.12,32600.0,79.7839,79.7839,79.6101,79.7016,32600.0
2022-05-23 14:30:00,87.12,87.21,87.05,87.19,16213.0,79.7016,79.7839,79.6376,79.7657,16213.0
2022-05-23 14:40:00,87.2,87.29,87.05,87.09,19727.0,79.7748,79.8571,79.6376,79.6742,19727.0
2022-05-23 14:50:00,87.09,87.18,86.86,86.88,32969.0,79.6742,79.7565,79.4638,79.482,32969.0
2022-05-23 15:00:00,86.89,87.08,86.89,87.06,30015.0,79.4912,79.665,79.4912,79.6467,30015.0
2022-05-23 15:10:00,87.06,87.06,86.81,86.92,24286.0,79.6467,79.6467,79.418,79.5186,24286.0
2022-05-23 15:20:00,86.91,86.97,86.77,86.92,49410.0,79.5095,79.5644,79.3814,79.5186,49410.0
2022-05-23 15:30:00,86.91,87.07,86.69,86.69,46961.0,79.5095,79.6559,79.3082,79.3082,46961.0
2022-05-23 15:40:00,86.7,86.72,86.43,86.45,75648.0,79.3174,79.3357,79.0704,79.0887,75648.0
2022-05-23 15:50:00,86.45,86.69,86.41,86.58,213775.0,79.0887,79.3082,79.0521,79.2076,213775.0
2022-05-24 09:30:00,86.4,87.08,86.3,86.45,121173.0,79.0429,79.665,78.9514,79.0887,121173.0
2022-05-24 09:40:00,86.47,87.55,86.47,87.35,46427.0,79.107,80.095,79.107,79.912,46427.0
2022-05-24 09:50:00,87.35,87.43,87.11,87.29,30067.0,79.912,79.9852,79.6925,79.8571,30067.0
2022-05-24 10:00:00,87.29,87.32,86.74,86.81,68401.0,79.8571,79.8846,79.354,79.418,68401.0
2022-05-24 10:10:00,86.82,86.82,86.2,86.23,39912.0,79.4272,79.4272,78.86,78.8874,39912.0
2022-05-24 10:20:00,86.24,86.48,86.04,86.26,37373.0,78.8965,79.1161,78.7136,78.9148,37373.0
2022-05-24 10:30:00,86.25,86.33,85.99,86.26,29352.0,78.9057,78.9789,78.6678,78.9148,29352.0
2022-05-24 10:40:00,86.28,86.28,85.84,85.84,22520.0,78.9331,78.9331,78.5306,78.5306,22520.0
2022-05-24 10:50:00,85.82,86.21,85.71,86.16,37478.0,78.5123,78.8691,78.4117,78.8234,37478.0
2022-05-24 11:00:00,86.17,86.28,86.09,86.2,19967.0,78.8325,78.9331,78.7593,78.86,19967.0
2022-05-24 11:10:00,86.2,86.22,85.82,85.83,24014.0,78.86,78.8782,78.5123,78.5215,24014.0
2022-05-24 11:20:00,85.82,85.95,85.72,85.94,17566.0,78.5123,78.6312,78.4208,78.6221,17566.0
2022-05-24 11:30:00,85.94,86.04,85.84,85.99,21494.0,78.6221,78.7136,78.5306,78.6678,21494.0
2022-05-24 11:40:00,86.01,86.55,86.01,86.55,29527.0,78.6861,79.1801,78.6861,79.1801,29527.0
2022-05-24 11:50:00,86.57,86.57,86.33,86.37,17717.0,79.1984,79.1984,78.9789,79.0155,17717.0
2022-05-24 12:00:00,86.35,86.43,86.27,86.43,16131.0,78.9972,79.0704,78.924,79.0704,16131.0
2022-05-24 12:10:00,86.42,86.59,86.31,86.37,20895.0,79.0612,79.2167,78.9606,79.0155,20895.0
2022-05-24 12:20:00,86.36,86.48,86.34,86.38,15579.0,79.0063,79.1161,78.988,79.0246,15579.0
2022-05-24 12:30:00,86.38,86.41,86.11,86.15,24817.0,79.0246,79.0521,78.7776,78.8142,24817.0
2022-05-24 12:40:00,86.15,86.3,86.12,86.28,15100.0,78.8142,78.9514,78.7868,78.9331,15100.0
2022-05-24 12:50:00,86.27,86.6,86.26,86.46,21557.0,78.924,79.2259,78.9148,79.0978,21557.0
2022-05-24 13:00:00,86.44,86.45,86.26,86.34,15757.0,79.0795,79.0887,78.9148,78.988,15757.0
2022-05-24 13:10:00,86.33,86.38,86.23,86.32,14761.0,78.9789,79.0246,78.8874,78.9697,14761.0
2022-05-24 13:20:00,86.29,86.37,86.18,86.37,22392.0,78.9423,79.0155,78.8417,79.0155,22392.0
2022-05-24 13:30:00,86.35,86.42,86.19,86.36,19781.0,78.9972,79.0612,78.8508,79.0063,19781.0
2022-05-24 13:40:00,86.39,86.62,86.39,86.61,18479.0,79.0338,79.2442,79.0338,79.235,18479.0
2022-05-24 13:50:00,86.59,86.72,86.55,86.61,22790.0,79.2167,79.3357,79.1801,79.235,22790.0
2022-05-24 14:00:00,86.62,86.75,86.41,86.67,28900.0,79.2442,79.3631,79.0521,79.2899,28900.0
2022-05-24 14:10:00,86.7,86.92,86.7,86.91,21919.0,79.3174,79.5186,79.3174,79.5095,21919.0
2022-05-24 14:20:00,86.9,87.09,86.81,87.02,24494.0,79.5003,79.6742,79.418,79.6101,24494.0
2022-05-24 14:30:00,87.01,87.28,86.97,87.25,30273.0,79.601,79.848,79.5644,79.8205,30273.0
2022-05-24 14:40:00,87.22,87.26,86.85,86.93,35304.0,79.7931,79.8297,79.4546,79.5278,35304.0
2022-05-24 14:50:00,86.9,87.03,86.81,86.99,23149.0,79.5003,79.6193,79.418,79.5827,23149.0
2022-05-24 15:00:00,86.98,87.33,86.98,87.31,26020.0,79.5735,79.8937,79.5735,79.8754,26020.0
2022-05-24 15:10:00,87.34,87.51,87.34,87.46,35963.0,79.9029,80.0584,79.9029,80.0127,35963.0
2022-05-24 15:20:00,87.47,87.6,87.35,87.58,40962.0,80.0218,80.1407,79.912,80.1224,40962.0
2022-05-24 15:30:00,87.6,87.77,87.41,87.69,54990.0,80.1407,80.2963,79.9669,80.2231,54990.0
2022-05-24 15:40:00,87.69,87.88,87.62,87.78,65407.0,80.2231,80.3969,80.159,80.3054,65407.0
2022-05-24 15:50:00,87.87,87.91,87.61,87.79,182653.0,80.3877,80.4243,80.1499,80.3146,182653.0
2022-05-25 09:30:00,87.63,88.19,87.54,87.75,100369.0,80.1682,80.6805,80.0858,80.278,100369.0
2022-05-25 09:40:00,87.85,87.94,87.58,87.59,41615.0,80.3695,80.4518,80.1224,80.1316,41615.0
2022-05-25 09:50:00,87.6,88.3,87.6,88.05,31273.0,80.1407,80.7811,80.1407,80.5524,31273.0
2022-05-25 10:00:00,88.05,88.05,87.6,87.9,23993.0,80.5524,80.5524,80.1407,80.4152,23993.0
2022-05-25 10:10:00,87.95,88.0,87.57,87.75,38700.0,80.4609,80.5067,80.1133,80.278,38700.0
2022-05-25 10:20:00,87.76,88.06,87.63,88.04,26448.0,80.2871,80.5616,80.1682,80.5433,26448.0
2022-05-25 10:30:00,88.06,88.43,88.04,88.38,49874.0,80.5616,80.9001,80.5433,80.8543,49874.0
2022-05-25 10:40:00,88.4,88.4,88.06,88.18,39641.0,80.8726,80.8726,80.5616,80.6714,39641.0
2022-05-25 10:50:00,88.2,88.44,88.2,88.43,30188.0,80.6896,80.9092,80.6896,80.9001,30188.0
2022-05-25 11:00:00,88.44,88.75,88.38,88.71,38502.0,80.9092,81.1928,80.8543,81.1562,38502.0
2022-05-25 11:10:00,88.68,88.83,88.61,88.82,40312.0,81.1288,81.266,81.0647,81.2569,40312.0
2022-05-25 11:20:00,88.84,88.9,88.76,88.79,27822.0,81.2752,81.33,81.202,81.2294,27822.0
2022-05-25 11:30:00,88.77,88.87,88.29,88.47,37149.0,81.2111,81.3026,80.772,80.9367,37149.0
2022-05-25 11:40:00,88.47,88.59,88.33,88.54,23945.0,80.9367,81.0464,80.8086,81.0007,23945.0
2022-05-25 11:50:00,88.53,88.62,88.43,88.56,21184.0,80.9915,81.0739,80.9001,81.019,21184.0
2022-05-25 12:00:00,88.57,88.67,88.26,88.36,31633.0,81.0281,81.1196,80.7445,80.836,31633.0
2022-05-25 12:10:00,88.36,88.51,88.32,88.38,16682.0,80.836,80.9733,80.7994,80.8543,16682.0
2022-05-25 12:20:00,88.38,88.43,88.21,88.29,16734.0,80.8543,80.9001,80.6988,80.772,16734.0
2022-05-25 12:30:00,88.34,88.47,88.28,88.38,22745.0,80.8177,80.9367,80.7628,80.8543,22745.0
2022-05-25 12:40:00,88.4,88.57,88.4,88.49,16187.0,80.8726,81.0281,80.8726,80.955,16187.0
2022-05-25 12:50:00,88.46,88.54,88.34,88.53,15340.0,80.9275,81.0007,80.8177,80.9915,15340.0
2022-05-25 13:00:00,88.51,88.55,88.46,88.49,15977.0,80.9733,81.0098,80.9275,80.955,15977.0
2022-05-25 13:10:00,88.49,88.65,88.32,88.63,18693.0,80.955,81.1013,80.7994,81.083,18693.0
2022-05-25 13:20:00,88.67,88.7,88.55,88.69,17884.0,81.1196,81.1471,81.0098,81.1379,17884.0
2022-05-25 13:30:00,88.67,88.76,88.61,88.67,17194.0,81.1196,81.202,81.0647,81.1196,17194.0
2022-05-25 13:40:00,88.69,88.76,88.63,88.64,24021.0,81.1379,81.202,81.083,81.0922,24021.0
2022-05-25 13:50:00,88.64,88.64,88.4,88.63,22059.0,81.0922,81.0922,80.8726,81.083,22059.0
2022-05-25 14:00:00,88.63,88.9,88.21,88.43,34643.0,81.083,81.33,80.6988,80.9001,34643.0
2022-05-25 14:10:00,88.47,88.78,88.29,88.6,35356.0,80.9367,81.2203,80.772,81.0556,35356.0
2022-05-25 14:20:00,88.63,89.19,88.62,89.11,37967.0,81.083,81.5954,81.0739,81.5222,37967.0
2022-05-25 14:30:00,89.15,89.22,88.98,89.0,29275.0,81.5588,81.6228,81.4032,81.4215,29275.0
2022-05-25 14:40:00,89.0,89.15,88.96,89.04,23660.0,81.4215,81.5588,81.3849,81.4581,23660.0
2022-05-25 14:50:00,89.08,89.2,88.97,89.08,27225.0,81.4947,81.6045,81.3941,81.4947,27225.0
2022-05-25 15:00:00,89.09,89.39,89.05,89.33,41221.0,81.5039,81.7783,81.4673,81.7234,41221.0
2022-05-25 15:10:00,89.33,89.39,89.03,89.04,38959.0,81.7234,81.7783,81.449,81.4581,38959.0
2022-05-25 15:20:00,89.03,89.1,88.95,88.97,108066.0,81.449,81.513,81.3758,81.3941,108066.0
2022-05-25 15:30:00,88.98,89.06,88.84,88.89,70018.0,81.4032,81.4764,81.2752,81.3209,70018.0
2022-05-25 15:40:00,88.89,88.96,88.75,88.82,64898.0,81.3209,81.3849,81.1928,81.2569,64898.0
2022-05-25 15:50:00,88.84,88.88,88.61,88.77,205292.0,81.2752,81.3117,81.0647,81.2111,205292.0
2022-05-26 09:30:00,89.4,89.5,88.34,88.97,137084.0,81.7875,81.879,80.8177,81.3941,137084.0
2022-05-26 09:40:00,88.95,88.98,88.47,88.56,86866.0,81.3758,81.4032,80.9367,81.019,86866.0
2022-05-26 09:50:00,88.55,88.61,87.74,87.75,56813.0,81.0098,81.0647,80.2688,80.278,56813.0
2022-05-26 10:00:00,87.78,88.08,87.64,87.96,109152.0,80.3054,80.5799,80.1773,80.4701,109152.0
2022-05-26 10:10:00,87.94,88.29,87.73,88.17,33957.0,80.4518,80.772,80.2597,80.6622,33957.0
2022-05-26 10:20:00,88.18,88.47,88.04,88.23,67896.0,80.6714,80.9367,80.5433,80.7171,67896.0
2022-05-26 10:30:00,88.24,88.89,88.23,88.89,40166.0,80.7262,81.3209,80.7171,81.3209,40166.0
2022-05-26 10:40:00,88.91,89.16,88.91,89.05,46871.0,81.3392,81.5679,81.3392,81.4673,46871.0
2022-05-26 10:50:00,89.07,89.11,88.94,88.98,42131.0,81.4856,81.5222,81.3666,81.4032,42131.0
2022-05-26 11:00:00,88.96,89.18,88.91,88.93,33492.0,81.3849,81.5862,81.3392,81.3575,33492.0
2022-05-26 11:10:00,88.94,88.99,88.46,88.82,154942.0,81.3666,81.4124,80.9275,81.2569,154942.0
2022-05-26 11:20:00,88.81,88.91,88.71,88.87,35365.0,81.2477,81.3392,81.1562,81.3026,35365.0
2022-05-26 11:30:00,88.9,88.95,88.68,88.71,35324.0,81.33,81.3758,81.1288,81.1562,35324.0
2022-05-26 11:40:00,88.67,88.81,88.48,88.59,67633.0,81.1196,81.2477,80.9458,81.0464,67633.0
2022-05-26 11:50:00,88.58,88.75,88.57,88.64,27507.0,81.0373,81.1928,81.0281,81.0922,27507.0
2022-05-26 12:00:00,88.64,88.79,88.57,88.58,17851.0,81.0922,81.2294,81.0281,81.0373,17851.0
2022-05-26 12:10:00,88.59,88.66,88.45,88.5,22310.0,81.0464,81.1105,80.9184,80.9641,22310.0
2022-05-26 12:20:00,88.53,88.61,88.26,88.26,27607.0,80.9915,81.0647,80.7445,80.7445,27607.0
2022-05-26 12:30:00,88.28,88.61,88.25,88.61,20420.0,80.7628,81.0647,80.7354,81.0647,20420.0
2022-05-26 12:40:00,88.62,88.7,88.47,88.64,30232.0,81.0739,81.1471,80.9367,81.0922,30232.0
2022-05-26 12:50:00,88.62,88.68,88.52,88.63,38582.0,81.0739,81.1288,80.9824,81.083,38582.0
2022-05-26 13:00:00,88.62,88.83,88.53,88.76,40286.0,81.0739,81.266,80.9915,81.202,40286.0
2022-05-26 13:10:00,88.76,88.83,88.54,88.55,28598.0,81.202,81.266,81.0007,81.0098,28598.0
2022-05-26 13:20:00,88.55,88.61,88.29,88.53,22221.0,81.0098,81.0647,80.772,80.9915,22221.0
2022-05-26 13:30:00,88.53,88.64,88.53,88.59,19153.0,80.9915,81.0922,80.9915,81.0464,19153.0
2022-05-26 13:40:00,88.59,88.73,88.48,88.71,35755.0,81.0464,81.1745,80.9458,81.1562,35755.0
2022-05-26 13:50:00,88.71,88.82,88.61,88.73,26250.0,81.1562,81.2569,81.0647,81.1745,26250.0
2022-05-26 14:00:00,88.73,88.73,88.64,88.64,30262.0,81.1745,81.1745,81.0922,81.0922,30262.0
2022-05-26 14:10:00,88.64,88.65,88.57,88.61,41414.0,81.0922,81.1013,81.0281,81.0647,41414.0
2022-05-26 14:20:00,88.62,88.67,88.43,88.45,29972.0,81.0739,81.1196,80.9001,80.9184,29972.0
2022-05-26 14:30:00,88.44,88.53,88.38,88.42,27633.0,80.9092,80.9915,80.8543,80.8909,27633.0
2022-05-26 14:40:00,88.42,88.65,88.4,88.6,34898.0,80.8909,81.1013,80.8726,81.0556,34898.0
2022-05-26 14:50:00,88.6,88.68,88.52,88.6,38431.0,81.0556,81.1288,80.9824,81.0556,38431.0
2022-05-26 15:00:00,88.6,88.67,88.51,88.63,47014.0,81.0556,81.1196,80.9733,81.083,47014.0
2022-05-26 15:10:00,88.63,88.63,88.46,88.53,40369.0,81.083,81.083,80.9275,80.9915,40369.0
2022-05-26 15:20:00,88.54,88.55,88.31,88.43,49538.0,81.0007,81.0098,80.7903,80.9001,49538.0
2022-05-26 15:30:00,88.42,88.56,88.35,88.53,60274.0,80.8909,81.019,80.8269,80.9915,60274.0
2022-05-26 15:40:00,88.52,88.61,88.49,88.52,83754.0,80.9824,81.0647,80.955,80.9824,83754.0
2022-05-26 15:50:00,88.52,88.55,88.24,88.32,197488.0,80.9824,81.0098,80.7262,80.7994,197488.0
2022-05-27 09:30:00,88.12,88.19,87.04,87.2,145049.0,80.6165,80.6805,79.6284,79.7748,145049.0
2022-05-27 09:40:00,87.21,87.53,86.76,87.53,98762.0,79.7839,80.0767,79.3723,80.0767,98762.0
2022-05-27 09:50:00,87.62,87.91,87.38,87.56,50697.0,80.159,80.4243,79.9395,80.1041,50697.0
2022-05-27 10:00:00,87.56,87.68,87.21,87.24,42009.0,80.1041,80.2139,79.7839,79.8114,42009.0
2022-05-27 10:10:00,87.2,87.55,87.18,87.54,25384.0,79.7748,80.095,79.7565,80.0858,25384.0
2022-05-27 10:20:00,87.54,87.73,87.23,87.37,32432.0,80.0858,80.2597,79.8022,79.9303,32432.0
2022-05-27 10:30:00,87.33,87.45,86.96,86.97,38368.0,79.8937,80.0035,79.5552,79.5644,38368.0
2022-05-27 10:40:00,86.99,87.14,86.79,87.09,38782.0,79.5827,79.7199,79.3997,79.6742,38782.0
2022-05-27 10:50:00,87.09,87.42,87.07,87.4,27566.0,79.6742,79.9761,79.6559,79.9578,27566.0
2022-05-27 11:00:00,87.4,87.48,87.17,87.44,32263.0,79.9578,80.031,79.7474,79.9944,32263.0
2022-05-27 11:10:00,87.47,87.75,87.39,87.71,25367.0,80.0218,80.278,79.9486,80.2414,25367.0
2022-05-27 11:20:00,87.71,87.86,87.6,87.64,30306.0,80.2414,80.3786,80.1407,80.1773,30306.0
2022-05-27 11:30:00,87.63,87.82,87.6,87.76,53477.0,80.1682,80.342,80.1407,80.2871,53477.0
2022-05-27 11:40:00,87.75,88.07,87.75,88.07,28860.0,80.278,80.5707,80.278,80.5707,28860.0
2022-05-27 11:50:00,88.06,88.13,88.06,88.1,22191.0,80.5616,80.6256,80.5616,80.5982,22191.0
2022-05-27 12:00:00,88.1,88.15,87.92,87.98,20987.0,80.5982,80.6439,80.4335,80.4884,20987.0
2022-05-27 12:10:00,87.99,88.09,87.97,88.07,15298.0,80.4975,80.589,80.4792,80.5707,15298.0
2022-05-27 12:20:00,88.07,88.11,87.88,88.11,21468.0,80.5707,80.6073,80.3969,80.6073,21468.0
2022-05-27 12:30:00,88.12,88.24,87.95,88.24,14903.0,80.6165,80.7262,80.4609,80.7262,14903.0
2022-05-27 12:40:00,88.25,88.28,88.13,88.14,18391.0,80.7354,80.7628,80.6256,80.6348,18391.0
2022-05-27 12:50:00,88.16,88.2,88.1,88.13,14301.0,80.6531,80.6896,80.5982,80.6256,14301.0
2022-05-27 13:00:00,88.15,88.38,88.13,88.34,20444.0,80.6439,80.8543,80.6256,80.8177,20444.0
2022-05-27 13:10:00,88.36,88.36,88.19,88.2,11065.0,80.836,80.836,80.6805,80.6896,11065.0
2022-05-27 13:20:00,88.19,88.27,88.12,88.25,14859.0,80.6805,80.7537,80.6165,80.7354,14859.0
2022-05-27 13:30:00,88.25,88.32,88.15,88.2,25404.0,80.7354,80.7994,80.6439,80.6896,25404.0
2022-05-27 13:40:00,88.2,88.2,88.11,88.17,16720.0,80.6896,80.6896,80.6073,80.6622,16720.0
2022-05-27 13:50:00,88.19,88.33,88.19,88.29,17245.0,80.6805,80.8086,80.6805,80.772,17245.0
2022-05-27 14:00:00,88.28,88.35,88.22,88.35,14320.0,80.7628,80.8269,80.7079,80.8269,14320.0
2022-05-27 14:10:00,88.36,88.43,88.3,88.41,13264.0,80.836,80.9001,80.7811,80.8818,13264.0
2022-05-27 14:20:00,88.43,88.43,88.33,88.34,18260.0,80.9001,80.9001,80.8086,80.8177,18260.0
2022-05-27 14:30:00,88.33,88.35,88.24,88.35,27924.0,80.8086,80.8269,80.7262,80.8269,27924.0
2022-05-27 14:40:00,88.34,88.36,88.23,88.27,22427.0,80.8177,80.836,80.7171,80.7537,22427.0
2022-05-27 14:50:00,88.27,88.6,88.21,88.5,150193.0,80.7537,81.0556,80.6988,80.9641,150193.0
2022-05-27 15:00:00,88.48,88.62,88.48,88.61,26644.0,80.9458,81.0739,80.9458,81.0647,26644.0
2022-05-27 15:10:00,88.59,88.6,88.45,88.45,23208.0,81.0464,81.0556,80.9184,80.9184,23208.0
2022-05-27 15:20:00,88.47,88.64,88.44,88.62,53839.0,80.9367,81.0922,80.9092,81.0739,53839.0
2022-05-27 15:30:00,88.62,88.66,88.53,88.6,42882.0,81.0739,81.1105,80.9915,81.0556,42882.0
2022-05-27 15:40:00,88.6,88.77,88.59,88.66,52727.0,81.0556,81.2111,81.0464,81.1105,52727.0
2022-05-27 15:50:00,88.66,88.95,88.59,88.93,151247.0,81.1105,81.3758,81.0464,81.3575,151247.0
2022-05-31 09:30:00,89.41,90.48,89.09,89.48,308851.0,81.7966,82.7755,81.5039,81.8607,308851.0
2022-05-31 09:40:00,89.51,89.7,89.12,89.45,106894.0,81.8881,82.0619,81.5313,81.8332,106894.0
2022-05-31 09:50:00,89.47,90.22,89.47,89.9,65113.0,81.8515,82.5376,81.8515,82.2449,65113.0
2022-05-31 10:00:00,89.92,90.28,89.83,89.87,92813.0,82.2632,82.5925,82.1809,82.2174,92813.0
2022-05-31 10:10:00,89.85,90.1,89.52,90.08,88854.0,82.1992,82.4279,81.8973,82.4096,88854.0
2022-05-31 10:20:00,90.1,90.43,90.01,90.02,68441.0,82.4279,82.7298,82.3455,82.3547,68441.0
2022-05-31 10:30:00,90.04,90.23,89.97,90.09,70219.0,82.373,82.5468,82.3089,82.4187,70219.0
2022-05-31 10:40:00,90.1,90.25,90.0,90.19,34734.0,82.4279,82.5651,82.3364,82.5102,34734.0
2022-05-31 10:50:00,90.2,90.54,90.2,90.43,34344.0,82.5193,82.8304,82.5193,82.7298,34344.0
2022-05-31 11:00:00,90.4,90.63,90.22,90.38,42845.0,82.7023,82.9127,82.5376,82.684,42845.0
2022-05-31 11:10:00,90.39,90.4,90.06,90.16,107958.0,82.6932,82.7023,82.3913,82.4828,107958.0
2022-05-31 11:20:00,90.13,90.4,90.1,90.31,127840.0,82.4553,82.7023,82.4279,82.62,127840.0
2022-05-31 11:30:00,90.31,90.33,89.97,90.1,78887.0,82.62,82.6383,82.3089,82.4279,78887.0
2022-05-31 11:40:00,90.08,90.37,90.0,90.36,79742.0,82.4096,82.6749,82.3364,82.6657,79742.0
2022-05-31 11:50:00,90.36,90.59,90.35,90.55,39538.0,82.6657,82.8761,82.6566,82.8395,39538.0
2022-05-31 12:00:00,90.57,90.82,90.57,90.77,52488.0,82.8578,83.0866,82.8578,83.0408,52488.0
2022-05-31 12:10:00,90.75,90.9,90.68,90.73,68578.0,83.0225,83.1597,82.9585,83.0042,68578.0
2022-05-31 12:20:00,90.77,90.92,90.73,90.89,82014.0,83.0408,83.178,83.0042,83.1506,82014.0
2022-05-31 12:30:00,90.88,91.14,90.85,91.07,48774.0,83.1414,83.3793,83.114,83.3153,48774.0
2022-05-31 12:40:00,91.07,91.08,90.74,91.05,121510.0,83.3153,83.3244,83.0134,83.297,121510.0
2022-05-31 12:50:00,91.06,91.5,90.88,90.98,66680.0,83.3061,83.7087,83.1414,83.2329,66680.0
2022-05-31 13:00:00,90.94,91.38,90.94,91.29,64163.0,83.1963,83.5989,83.1963,83.5165,64163.0
2022-05-31 13:10:00,91.33,91.41,91.04,91.16,44205.0,83.5531,83.6263,83.2878,83.3976,44205.0
2022-05-31 13:20:00,91.17,91.58,91.13,91.52,262445.0,83.4068,83.7818,83.3702,83.7269,262445.0
2022-05-31 13:30:00,91.5,91.79,91.44,91.49,196626.0,83.7087,83.974,83.6538,83.6995,196626.0
2022-05-31 13:40:00,91.48,91.68,91.41,91.53,77451.0,83.6904,83.8733,83.6263,83.7361,77451.0
2022-05-31 13:50:00,91.52,91.72,91.51,91.7,50679.0,83.7269,83.9099,83.7178,83.8916,50679.0
2022-05-31 14:00:00,91.7,91.81,91.53,91.66,54975.0,83.8916,83.9923,83.7361,83.855,54975.0
2022-05-31 14:10:00,91.66,91.76,91.51,91.65,50625.0,83.855,83.9465,83.7178,83.8459,50625.0
2022-05-31 14:20:00,91.65,91.72,91.26,91.33,89627.0,83.8459,83.9099,83.4891,83.5531,89627.0
2022-05-31 14:30:00,91.31,91.72,91.3,91.62,54875.0,83.5348,83.9099,83.5257,83.8184,54875.0
2022-05-31 14:40:00,91.61,91.69,91.27,91.38,58130.0,83.8093,83.8825,83.4982,83.5989,58130.0
2022-05-31 14:50:00,91.36,91.44,91.14,91.28,56727.0,83.5806,83.6538,83.3793,83.5074,56727.0
2022-05-31 15:00:00,91.21,91.26,90.86,91.11,76685.0,83.4433,83.4891,83.1231,83.3519,76685.0
2022-05-31 15:10:00,91.07,91.41,90.87,90.97,94187.0,83.3153,83.6263,83.1323,83.2238,94187.0
2022-05-31 15:20:00,90.98,91.4,90.98,91.22,76719.0,83.2329,83.6172,83.2329,83.4525,76719.0
2022-05-31 15:30:00,91.2,91.55,91.1,91.12,99425.0,83.4342,83.7544,83.3427,83.361,99425.0
2022-05-31 15:40:00,91.11,91.12,90.71,91.09,152229.0,83.3519,83.361,82.9859,83.3336,152229.0
2022-05-31 15:50:00,91.13,91.31,90.71,90.84,350291.0,83.3702,83.5348,82.9859,83.1049,350291.0
2022-06-01 09:30:00,90.89,91.21,89.28,89.32,220052.0,83.1506,83.4433,81.6777,81.7143,220052.0
2022-06-01 09:40:00,89.42,89.59,88.43,88.59,162334.0,81.8058,81.9613,80.9001,81.0464,162334.0
2022-06-01 09:50:00,88.68,88.74,88.04,88.22,105954.0,81.1288,81.1837,80.5433,80.7079,105954.0
2022-06-01 10:00:00,88.22,88.61,87.68,87.83,131193.0,80.7079,81.0647,80.2139,80.3512,131193.0
2022-06-01 10:10:00,87.87,88.14,87.7,87.73,63333.0,80.3877,80.6348,80.2322,80.2597,63333.0
2022-06-01 10:20:00,87.74,88.2,87.35,87.4,183490.0,80.2688,80.6896,79.912,79.9578,183490.0
2022-06-01 10:30:00,87.49,87.72,86.87,86.99,136124.0,80.0401,80.2505,79.4729,79.5827,136124.0
2022-06-01 10:40:00,86.97,87.14,86.57,86.8,103969.0,79.5644,79.7199,79.1984,79.4089,103969.0
2022-06-01 10:50:00,86.75,86.83,86.48,86.81,106310.0,79.3631,79.4363,79.1161,79.418,106310.0
2022-06-01 11:00:00,86.84,86.96,86.54,86.7,48383.0,79.4455,79.5552,79.171,79.3174,48383.0
2022-06-01 11:10:00,86.68,86.96,86.68,86.79,43654.0,79.2991,79.5552,79.2991,79.3997,43654.0
2022-06-01 11:20:00,86.77,86.79,86.37,86.44,72307.0,79.3814,79.3997,79.0155,79.0795,72307.0
2022-06-01 11:30:00,86.45,86.46,86.05,86.11,57784.0,79.0887,79.0978,78.7227,78.7776,57784.0
2022-06-01 11:40:00,86.08,86.29,85.95,85.97,49049.0,78.7502,78.9423,78.6312,78.6495,49049.0
2022-06-01 11:50:00,85.98,86.37,85.92,86.17,43561.0,78.6587,79.0155,78.6038,78.8325,43561.0
2022-06-01 12:00:00,86.2,86.47,86.11,86.34,50148.0,78.86,79.107,78.7776,78.988,50148.0
2022-06-01 12:10:00,86.31,86.44,86.18,86.35,46936.0,78.9606,79.0795,78.8417,78.9972,46936.0
2022-06-01 12:20:00,86.33,86.42,85.93,85.93,31203.0,78.9789,79.0612,78.6129,78.6129,31203.0
2022-06-01 12:30:00,85.91,86.2,85.91,86.07,45625.0,78.5946,78.86,78.5946,78.741,45625.0
2022-06-01 12:40:00,86.07,86.13,85.79,85.84,38835.0,78.741,78.7959,78.4849,78.5306,38835.0
2022-06-01 12:50:00,85.85,86.02,85.71,85.91,47350.0,78.5398,78.6953,78.4117,78.5946,47350.0
2022-06-01 13:00:00,85.91,86.03,85.78,85.98,27014.0,78.5946,78.7044,78.4757,78.6587,27014.0
2022-06-01 13:10:00,85.99,86.43,85.98,86.39,66018.0,78.6678,79.0704,78.6587,79.0338,66018.0
2022-06-01 13:20:00,86.39,86.65,86.28,86.45,50145.0,79.0338,79.2716,78.9331,79.0887,50145.0
2022-06-01 13:30:00,86.48,87.08,86.48,87.05,69723.0,79.1161,79.665,79.1161,79.6376,69723.0
2022-06-01 13:40:00,87.02,87.16,86.72,86.79,37191.0,79.6101,79.7382,79.3357,79.3997,37191.0
2022-06-01 13:50:00,86.79,86.82,86.48,86.48,31314.0,79.3997,79.4272,79.1161,79.1161,31314.0
2022-06-01 14:00:00,86.51,86.69,86.45,86.55,27310.0,79.1436,79.3082,79.0887,79.1801,27310.0
2022-06-01 14:10:00,86.58,86.6,86.39,86.48,25311.0,79.2076,79.2259,79.0338,79.1161,25311.0
2022-06-01 14:20:00,86.48,86.84,86.35,86.58,37962.0,79.1161,79.4455,78.9972,79.2076,37962.0
2022-06-01 14:30:00,86.61,86.79,86.6,86.71,27492.0,79.235,79.3997,79.2259,79.3265,27492.0
2022-06-01 14:40:00,86.71,86.85,86.61,86.72,24310.0,79.3265,79.4546,79.235,79.3357,24310.0
2022-06-01 14:50:00,86.7,86.74,86.59,86.72,24856.0,79.3174,79.354,79.2167,79.3357,24856.0
2022-06-01 15:00:00,86.74,86.91,86.66,86.87,34466.0,79.354,79.5095,79.2808,79.4729,34466.0
2022-06-01 15:10:00,86.87,87.09,86.84,87.02,44043.0,79.4729,79.6742,79.4455,79.6101,44043.0
2022-06-01 15:20:00,87.03,87.14,86.97,87.03,48967.0,79.6193,79.7199,79.5644,79.6193,48967.0
2022-06-01 15:30:00,87.01,87.15,86.86,87.12,89291.0,79.601,79.7291,79.4638,79.7016,89291.0
2022-06-01 15:40:00,87.14,87.27,87.04,87.06,108651.0,79.7199,79.8388,79.6284,79.6467,108651.0
2022-06-01 15:50:00,87.07,87.18,86.62,86.67,233469.0,79.6559,79.7565,79.2442,79.2899,233469.0
2022-06-02 09:30:00,86.66,87.77,86.5,87.34,174562.0,79.2808,80.2963,79.1344,79.9029,174562.0
2022-06-02 09:40:00,87.34,87.64,86.92,87.22,92853.0,79.9029,80.1773,79.5186,79.7931,92853.0
2022-06-02 09:50:00,87.22,87.22,86.36,86.42,62612.0,79.7931,79.7931,79.0063,79.0612,62612.0
2022-06-02 10:00:00,86.4,86.98,86.4,86.94,55451.0,79.0429,79.5735,79.0429,79.5369,55451.0
2022-06-02 10:10:00,86.92,87.44,86.92,87.24,61778.0,79.5186,79.9944,79.5186,79.8114,61778.0
2022-06-02 10:20:00,87.25,87.27,86.94,87.11,89489.0,79.8205,79.8388,79.5369,79.6925,89489.0
2022-06-02 10:30:00,87.17,87.58,87.02,87.43,34499.0,79.7474,80.1224,79.6101,79.9852,34499.0
2022-06-02 10:40:00,87.45,87.74,87.35,87.72,29266.0,80.0035,80.2688,79.912,80.2505,29266.0
2022-06-02 10:50:00,87.74,87.88,87.56,87.86,40795.0,80.2688,80.3969,80.1041,80.3786,40795.0
2022-06-02 11:00:00,87.89,88.26,87.89,88.2,47620.0,80.406,80.7445,80.406,80.6896,47620.0
2022-06-02 11:10:00,88.21,88.34,88.09,88.11,35329.0,80.6988,80.8177,80.589,80.6073,35329.0
2022-06-02 11:20:00,88.13,88.34,88.11,88.33,29172.0,80.6256,80.8177,80.6073,80.8086,29172.0
2022-06-02 11:30:00,88.34,88.45,88.25,88.32,25843.0,80.8177,80.9184,80.7354,80.7994,25843.0
2022-06-02 11:40:00,88.33,88.86,88.33,88.84,24299.0,80.8086,81.2935,80.8086,81.2752,24299.0
2022-06-02 11:50:00,88.85,88.94,88.76,88.85,48194.0,81.2843,81.3666,81.202,81.2843,48194.0
2022-06-02 12:00:00,88.89,89.04,88.73,88.99,41078.0,81.3209,81.4581,81.1745,81.4124,41078.0
2022-06-02 12:10:00,88.98,89.06,88.89,88.98,33406.0,81.4032,81.4764,81.3209,81.4032,33406.0
2022-06-02 12:20:00,88.99,89.13,88.98,89.09,42811.0,81.4124,81.5405,81.4032,81.5039,42811.0
2022-06-02 12:30:00,89.08,89.26,89.08,89.2,27459.0,81.4947,81.6594,81.4947,81.6045,27459.0
2022-06-02 12:40:00,89.22,89.26,89.01,89.01,22248.0,81.6228,81.6594,81.4307,81.4307,22248.0
2022-06-02 12:50:00,89.01,89.16,88.97,89.03,21454.0,81.4307,81.5679,81.3941,81.449,21454.0
2022-06-02 13:00:00,89.02,89.04,88.89,88.92,29572.0,81.4398,81.4581,81.3209,81.3483,29572.0
2022-06-02 13:10:00,88.9,89.05,88.82,89.02,20768.0,81.33,81.4673,81.2569,81.4398,20768.0
2022-06-02 13:20:00,89.02,89.02,88.83,88.89,34630.0,81.4398,81.4398,81.266,81.3209,34630.0
2022-06-02 13:30:00,88.9,88.99,88.83,88.83,23010.0,81.33,81.4124,81.266,81.266,23010.0
2022-06-02 13:40:00,88.8,88.82,88.71,88.82,22285.0,81.2386,81.2569,81.1562,81.2569,22285.0
2022-06-02 13:50:00,88.81,88.81,88.48,88.77,33595.0,81.2477,81.2477,80.9458,81.2111,33595.0
2022-06-02 14:00:00,88.76,88.83,88.69,88.76,19061.0,81.202,81.266,81.1379,81.202,19061.0
2022-06-02 14:10:00,88.75,88.78,88.6,88.7,18687.0,81.1928,81.2203,81.0556,81.1471,18687.0
2022-06-02 14:20:00,88.7,88.73,88.57,88.63,18444.0,81.1471,81.1745,81.0281,81.083,18444.0
2022-06-02 14:30:00,88.65,88.78,88.64,88.65,18704.0,81.1013,81.2203,81.0922,81.1013,18704.0
2022-06-02 14:40:00,88.65,88.66,88.42,88.43,40203.0,81.1013,81.1105,80.8909,80.9001,40203.0
2022-06-02 14:50:00,88.42,88.48,88.37,88.41,34537.0,80.8909,80.9458,80.8452,80.8818,34537.0
2022-06-02 15:00:00,88.43,88.64,88.38,88.6,30423.0,80.9001,81.0922,80.8543,81.0556,30423.0
2022-06-02 15:10:00,88.59,88.75,88.57,88.69,45462.0,81.0464,81.1928,81.0281,81.1379,45462.0
2022-06-02 15:20:00,88.7,88.85,88.65,88.76,47621.0,81.1471,81.2843,81.1013,81.202,47621.0
2022-06-02 15:30:00,88.76,88.98,88.74,88.97,67873.0,81.202,81.4032,81.1837,81.3941,67873.0
2022-06-02 15:40:00,88.96,89.24,88.95,89.15,106666.0,81.3849,81.6411,81.3758,81.5588,106666.0
2022-06-02 15:50:00,89.13,89.28,89.08,89.28,204929.0,81.5405,81.6777,81.4947,81.6777,204929.0
2022-06-03 09:30:00,89.0,89.33,88.71,88.97,61603.0,81.4215,81.7234,81.1562,81.3941,61603.0
2022-06-03 09:40:00,89.03,89.15,88.24,88.32,183253.0,81.449,81.5588,80.7262,80.7994,183253.0
2022-06-03 09:50:00,88.32,88.42,88.16,88.28,25906.0,80.7994,80.8909,80.6531,80.7628,25906.0
2022-06-03 10:00:00,88.24,88.69,88.16,88.34,55450.0,80.7262,81.1379,80.6531,80.8177,55450.0
2022-06-03 10:10:00,88.38,88.55,88.29,88.41,20726.0,80.8543,81.0098,80.772,80.8818,20726.0
2022-06-03 10:20:00,88.38,88.38,88.07,88.15,22532.0,80.8543,80.8543,80.5707,80.6439,22532.0
2022-06-03 10:30:00,88.19,88.45,87.84,87.84,34738.0,80.6805,80.9184,80.3603,80.3603,34738.0
2022-06-03 10:40:00,87.8,87.84,87.65,87.8,26699.0,80.3237,80.3603,80.1865,80.3237,26699.0
2022-06-03 10:50:00,87.76,87.91,87.59,87.81,27634.0,80.2871,80.4243,80.1316,80.3329,27634.0
2022-06-03 11:00:00,87.78,87.99,87.67,87.69,35373.0,80.3054,80.4975,80.2048,80.2231,35373.0
2022-06-03 11:10:00,87.68,87.97,87.58,87.96,23635.0,80.2139,80.4792,80.1224,80.4701,23635.0
2022-06-03 11:20:00,87.97,87.97,87.72,87.77,21829.0,80.4792,80.4792,80.2505,80.2963,21829.0
2022-06-03 11:30:00,87.75,88.08,87.72,88.07,42346.0,80.278,80.5799,80.2505,80.5707,42346.0
2022-06-03 11:40:00,88.12,88.14,87.75,87.75,44255.0,80.6165,80.6348,80.278,80.278,44255.0
2022-06-03 11:50:00,87.73,87.89,87.62,87.84,23400.0,80.2597,80.406,80.159,80.3603,23400.0
2022-06-03 12:00:00,87.88,88.03,87.79,87.8,26438.0,80.3969,80.5341,80.3146,80.3237,26438.0
2022-06-03 12:10:00,87.85,87.86,87.55,87.55,23279.0,80.3695,80.3786,80.095,80.095,23279.0
2022-06-03 12:20:00,87.53,87.91,87.48,87.91,21567.0,80.0767,80.4243,80.031,80.4243,21567.0
2022-06-03 12:30:00,87.94,88.14,87.8,88.14,22601.0,80.4518,80.6348,80.3237,80.6348,22601.0
2022-06-03 12:40:00,88.15,88.16,87.79,87.91,36963.0,80.6439,80.6531,80.3146,80.4243,36963.0
2022-06-03 12:50:00,87.89,88.14,87.84,88.11,16517.0,80.406,80.6348,80.3603,80.6073,16517.0
2022-06-03 13:00:00,88.11,88.39,88.11,88.25,25004.0,80.6073,80.8635,80.6073,80.7354,25004.0
2022-06-03 13:10:00,88.23,88.23,87.86,87.86,41739.0,80.7171,80.7171,80.3786,80.3786,41739.0
2022-06-03 13:20:00,87.84,88.1,87.84,88.06,13733.0,80.3603,80.5982,80.3603,80.5616,13733.0
2022-06-03 13:30:00,88.05,88.09,87.94,87.94,26498.0,80.5524,80.589,80.4518,80.4518,26498.0
2022-06-03 13:40:00,87.93,88.01,87.84,88.0,33734.0,80.4426,80.5158,80.3603,80.5067,33734.0
2022-06-03 13:50:00,88.03,88.03,87.86,87.88,22406.0,80.5341,80.5341,80.3786,80.3969,22406.0
2022-06-03 14:00:00,87.88,87.97,87.76,87.92,19534.0,80.3969,80.4792,80.2871,80.4335,19534.0
2022-06-03 14:10:00,87.91,88.25,87.91,88.24,32820.0,80.4243,80.7354,80.4243,80.7262,32820.0
2022-06-03 14:20:00,88.23,88.39,88.11,88.39,48376.0,80.7171,80.8635,80.6073,80.8635,48376.0
2022-06-03 14:30:00,88.41,88.53,88.25,88.26,22762.0,80.8818,80.9915,80.7354,80.7445,22762.0
2022-06-03 14:40:00,88.24,88.33,88.2,88.33,22615.0,80.7262,80.8086,80.6896,80.8086,22615.0
2022-06-03 14:50:00,88.33,88.49,88.28,88.46,17712.0,80.8086,80.955,80.7628,80.9275,17712.0
2022-06-03 15:00:00,88.46,88.51,88.18,88.18,27367.0,80.9275,80.9733,80.6714,80.6714,27367.0
2022-06-03 15:10:00,88.22,88.28,88.13,88.21,29390.0,80.7079,80.7628,80.6256,80.6988,29390.0
2022-06-03 15:20:00,88.22,88.28,88.15,88.22,27974.0,80.7079,80.7628,80.6439,80.7079,27974.0
2022-06-03 15:30:00,88.21,88.21,87.93,87.94,55214.0,80.6988,80.6988,80.4426,80.4518,55214.0
2022-06-03 15:40:00,87.95,88.07,87.68,87.7,68764.0,80.4609,80.5707,80.2139,80.2322,68764.0
2022-06-03 15:50:00,87.7,88.03,87.66,87.91,193263.0,80.2322,80.5341,80.1956,80.4243,193263.0
2022-06-06 09:30:00,88.41,88.58,87.65,88.28,79299.0,80.8818,81.0373,80.1865,80.7628,79299.0
2022-06-06 09:40:00,88.24,88.84,88.13,88.71,49891.0,80.7262,81.2752,80.6256,81.1562,49891.0
2022-06-06 09:50:00,88.72,88.81,88.47,88.6,33871.0,81.1654,81.2477,80.9367,81.0556,33871.0
2022-06-06 10:00:00,88.66,88.92,88.56,88.78,40766.0,81.1105,81.3483,81.019,81.2203,40766.0
2022-06-06 10:10:00,88.8,88.85,88.61,88.73,31280.0,81.2386,81.2843,81.0647,81.1745,31280.0
2022-06-06 10:20:00,88.71,88.71,88.43,88.61,19915.0,81.1562,81.1562,80.9001,81.0647,19915.0
2022-06-06 10:30:00,88.61,88.61,88.43,88.44,26901.0,81.0647,81.0647,80.9001,80.9092,26901.0
2022-06-06 10:40:00,88.49,88.58,88.38,88.49,21093.0,80.955,81.0373,80.8543,80.955,21093.0
2022-06-06 10:50:00,88.48,88.66,88.43,88.52,17056.0,80.9458,81.1105,80.9001,80.9824,17056.0
2022-06-06 11:00:00,88.52,88.61,88.36,88.41,17835.0,80.9824,81.0647,80.836,80.8818,17835.0
2022-06-06 11:10:00,88.38,88.4,88.09,88.09,22033.0,80.8543,80.8726,80.589,80.589,22033.0
2022-06-06 11:20:00,88.05,88.17,88.02,88.09,16846.0,80.5524,80.6622,80.525,80.589,16846.0
2022-06-06 11:30:00,88.12,88.22,88.07,88.12,18488.0,80.6165,80.7079,80.5707,80.6165,18488.0
2022-06-06 11:40:00,88.09,88.37,88.09,88.22,13313.0,80.589,80.8452,80.589,80.7079,13313.0
2022-06-06 11:50:00,88.23,88.47,88.22,88.45,26432.0,80.7171,80.9367,80.7079,80.9184,26432.0
2022-06-06 12:00:00,88.43,88.47,88.18,88.2,22187.0,80.9001,80.9367,80.6714,80.6896,22187.0
2022-06-06 12:10:00,88.21,88.23,88.02,88.05,14306.0,80.6988,80.7171,80.525,80.5524,14306.0
2022-06-06 12:20:00,88.02,88.1,87.98,88.0,13551.0,80.525,80.5982,80.4884,80.5067,13551.0
2022-06-06 12:30:00,87.99,88.09,87.92,88.05,15391.0,80.4975,80.589,80.4335,80.5524,15391.0
2022-06-06 12:40:00,88.03,88.28,88.03,88.25,24529.0,80.5341,80.7628,80.5341,80.7354,24529.0
2022-06-06 12:50:00,88.26,88.38,88.18,88.38,9802.0,80.7445,80.8543,80.6714,80.8543,9802.0
2022-06-06 13:00:00,88.4,88.41,88.29,88.34,11180.0,80.8726,80.8818,80.772,80.8177,11180.0
2022-06-06 13:10:00,88.36,88.38,88.25,88.36,14504.0,80.836,80.8543,80.7354,80.836,14504.0
2022-06-06 13:20:00,88.33,88.36,88.22,88.28,14901.0,80.8086,80.836,80.7079,80.7628,14901.0
2022-06-06 13:30:00,88.26,88.5,88.25,88.45,17557.0,80.7445,80.9641,80.7354,80.9184,17557.0
2022-06-06 13:40:00,88.48,88.56,88.4,88.45,24012.0,80.9458,81.019,80.8726,80.9184,24012.0
2022-06-06 13:50:00,88.46,88.57,88.42,88.54,19289.0,80.9275,81.0281,80.8909,81.0007,19289.0
2022-06-06 14:00:00,88.53,88.58,88.43,88.46,22082.0,80.9915,81.0373,80.9001,80.9275,22082.0
2022-06-06 14:10:00,88.47,88.48,88.37,88.42,13340.0,80.9367,80.9458,80.8452,80.8909,13340.0
2022-06-06 14:20:00,88.41,88.41,88.2,88.26,21112.0,80.8818,80.8818,80.6896,80.7445,21112.0
2022-06-06 14:30:00,88.26,88.27,88.18,88.18,14779.0,80.7445,80.7537,80.6714,80.6714,14779.0
2022-06-06 14:40:00,88.25,88.37,88.24,88.34,19499.0,80.7354,80.8452,80.7262,80.8177,19499.0
2022-06-06 14:50:00,88.32,88.34,88.2,88.33,30058.0,80.7994,80.8177,80.6896,80.8086,30058.0
2022-06-06 15:00:00,88.32,88.37,88.25,88.28,20747.0,80.7994,80.8452,80.7354,80.7628,20747.0
2022-06-06 15:10:00,88.27,88.29,88.11,88.11,19860.0,80.7537,80.772,80.6073,80.6073,19860.0
2022-06-06 15:20:00,88.1,88.22,88.05,88.19,31056.0,80.5982,80.7079,80.5524,80.6805,31056.0
2022-06-06 15:30:00,88.18,88.27,88.14,88.24,34279.0,80.6714,80.7537,80.6348,80.7262,34279.0
2022-06-06 15:40:00,88.23,88.36,88.14,88.24,50522.0,80.7171,80.836,80.6348,80.7262,50522.0
2022-06-06 15:50:00,88.24,88.51,88.24,88.4,162790.0,80.7262,80.9733,80.7262,80.8726,162790.0
2022-06-07 09:30:00,87.64,88.04,87.26,87.56,109368.0,80.1773,80.5433,79.8297,80.1041,109368.0
2022-06-07 09:40:00,87.59,87.91,87.16,87.25,52680.0,80.1316,80.4243,79.7382,79.8205,52680.0
2022-06-07 09:50:00,87.22,88.12,87.22,88.11,54167.0,79.7931,80.6165,79.7931,80.6073,54167.0
2022-06-07 10:00:00,88.1,88.43,88.01,88.22,18984.0,80.5982,80.9001,80.5158,80.7079,18984.0
2022-06-07 10:10:00,88.22,88.23,87.86,88.05,18113.0,80.7079,80.7171,80.3786,80.5524,18113.0
2022-06-07 10:20:00,87.99,88.48,87.99,88.4,21247.0,80.4975,80.9458,80.4975,80.8726,21247.0
2022-06-07 10:30:00,88.43,88.54,88.3,88.54,18084.0,80.9001,81.0007,80.7811,81.0007,18084.0
2022-06-07 10:40:00,88.54,88.66,88.46,88.59,18335.0,81.0007,81.1105,80.9275,81.0464,18335.0
2022-06-07 10:50:00,88.61,88.73,88.57,88.7,14799.0,81.0647,81.1745,81.0281,81.1471,14799.0
2022-06-07 11:00:00,88.73,88.8,88.67,88.72,22410.0,81.1745,81.2386,81.1196,81.1654,22410.0
2022-06-07 11:10:00,88.73,88.89,88.59,88.61,17705.0,81.1745,81.3209,81.0464,81.0647,17705.0
2022-06-07 11:20:00,88.62,88.62,88.2,88.32,34202.0,81.0739,81.0739,80.6896,80.7994,34202.0
2022-06-07 11:30:00,88.38,88.55,88.33,88.55,21335.0,80.8543,81.0098,80.8086,81.0098,21335.0
2022-06-07 11:40:00,88.53,88.7,88.45,88.45,12466.0,80.9915,81.1471,80.9184,80.9184,12466.0
2022-06-07 11:50:00,88.45,88.49,88.25,88.48,18062.0,80.9184,80.955,80.7354,80.9458,18062.0
2022-06-07 12:00:00,88.52,88.61,88.42,88.55,17475.0,80.9824,81.0647,80.8909,81.0098,17475.0
2022-06-07 12:10:00,88.56,88.58,88.38,88.43,10897.0,81.019,81.0373,80.8543,80.9001,10897.0
2022-06-07 12:20:00,88.45,88.56,88.37,88.56,11161.0,80.9184,81.019,80.8452,81.019,11161.0
2022-06-07 12:30:00,88.55,88.94,88.53,88.94,19283.0,81.0098,81.3666,80.9915,81.3666,19283.0
2022-06-07 12:40:00,88.94,89.0,88.93,88.97,38436.0,81.3666,81.4215,81.3575,81.3941,38436.0
2022-06-07 12:50:00,88.97,89.13,88.91,89.05,26420.0,81.3941,81.5405,81.3392,81.4673,26420.0
2022-06-07 13:00:00,89.04,89.08,88.97,89.07,8862.0,81.4581,81.4947,81.3941,81.4856,8862.0
2022-06-07 13:10:00,89.07,89.21,89.05,89.17,27928.0,81.4856,81.6136,81.4673,81.5771,27928.0
2022-06-07 13:20:00,89.18,89.26,89.15,89.22,11916.0,81.5862,81.6594,81.5588,81.6228,11916.0
2022-06-07 13:30:00,89.23,89.24,89.03,89.05,14851.0,81.6319,81.6411,81.449,81.4673,14851.0
2022-06-07 13:40:00,89.04,89.06,88.95,89.03,11241.0,81.4581,81.4764,81.3758,81.449,11241.0
2022-06-07 13:50:00,89.02,89.03,88.88,88.89,8131.0,81.4398,81.449,81.3117,81.3209,8131.0
2022-06-07 14:00:00,88.91,89.2,88.89,89.17,26945.0,81.3392,81.6045,81.3209,81.5771,26945.0
2022-06-07 14:10:00,89.2,89.24,89.1,89.12,15266.0,81.6045,81.6411,81.513,81.5313,15266.0
2022-06-07 14:20:00,89.1,89.1,88.97,89.07,23153.0,81.513,81.513,81.3941,81.4856,23153.0
2022-06-07 14:30:00,89.08,89.1,89.0,89.05,28467.0,81.4947,81.513,81.4215,81.4673,28467.0
2022-06-07 14:40:00,89.05,89.07,88.8,88.83,20512.0,81.4673,81.4856,81.2386,81.266,20512.0
2022-06-07 14:50:00,88.85,89.01,88.81,89.0,30832.0,81.2843,81.4307,81.2477,81.4215,30832.0
2022-06-07 15:00:00,89.01,89.16,88.98,89.11,19255.0,81.4307,81.5679,81.4032,81.5222,19255.0
2022-06-07 15:10:00,89.11,89.13,88.97,89.11,19139.0,81.5222,81.5405,81.3941,81.5222,19139.0
2022-06-07 15:20:00,89.11,89.21,89.09,89.19,21346.0,81.5222,81.6136,81.5039,81.5954,21346.0
2022-06-07 15:30:00,89.19,89.31,89.1,89.3,38504.0,81.5954,81.7051,81.513,81.696,38504.0
2022-06-07 15:40:00,89.32,89.59,89.32,89.57,73557.0,81.7143,81.9613,81.7143,81.943,73557.0
2022-06-07 15:50:00,89.56,89.71,89.51,89.52,179290.0,81.9338,82.0711,81.8881,81.8973,179290.0
2022-06-08 09:30:00,89.0,89.0,88.47,88.87,70340.0,81.4215,81.4215,80.9367,81.3026,70340.0
2022-06-08 09:40:00,88.79,89.06,88.72,88.9,27573.0,81.2294,81.4764,81.1654,81.33,27573.0
2022-06-08 09:50:00,88.86,88.91,88.69,88.73,21902.0,81.2935,81.3392,81.1379,81.1745,21902.0
2022-06-08 10:00:00,88.74,88.99,88.71,88.95,17894.0,81.1837,81.4124,81.1562,81.3758,17894.0
2022-06-08 10:10:00,88.94,88.96,88.59,88.74,18591.0,81.3666,81.3849,81.0464,81.1837,18591.0
2022-06-08 10:20:00,88.77,88.99,88.71,88.93,31345.0,81.2111,81.4124,81.1562,81.3575,31345.0
2022-06-08 10:30:00,88.96,89.24,88.91,89.03,18073.0,81.3849,81.6411,81.3392,81.449,18073.0
2022-06-08 10:40:00,89.04,89.21,88.92,89.11,16459.0,81.4581,81.6136,81.3483,81.5222,16459.0
2022-06-08 10:50:00,89.14,89.2,89.0,89.08,14617.0,81.5496,81.6045,81.4215,81.4947,14617.0
2022-06-08 11:00:00,89.11,89.22,89.02,89.22,13819.0,81.5222,81.6228,81.4398,81.6228,13819.0
2022-06-08 11:10:00,89.23,89.33,89.17,89.18,12457.0,81.6319,81.7234,81.5771,81.5862,12457.0
2022-06-08 11:20:00,89.16,89.2,89.1,89.17,9911.0,81.5679,81.6045,81.513,81.5771,9911.0
2022-06-08 11:30:00,89.18,89.39,89.16,89.38,17367.0,81.5862,81.7783,81.5679,81.7692,17367.0
2022-06-08 11:40:00,89.37,89.47,89.35,89.46,19262.0,81.76,81.8515,81.7417,81.8424,19262.0
2022-06-08 11:50:00,89.46,89.54,89.34,89.35,13473.0,81.8424,81.9155,81.7326,81.7417,13473.0
2022-06-08 12:00:00,89.33,89.46,89.26,89.35,10821.0,81.7234,81.8424,81.6594,81.7417,10821.0
2022-06-08 12:10:00,89.34,89.44,89.26,89.28,14846.0,81.7326,81.8241,81.6594,81.6777,14846.0
2022-06-08 12:20:00,89.29,89.31,89.18,89.23,11207.0,81.6868,81.7051,81.5862,81.6319,11207.0
2022-06-08 12:30:00,89.25,89.29,88.88,88.89,18105.0,81.6502,81.6868,81.3117,81.3209,18105.0
2022-06-08 12:40:00,88.87,88.92,88.74,88.89,13812.0,81.3026,81.3483,81.1837,81.3209,13812.0
2022-06-08 12:50:00,88.86,88.87,88.74,88.8,12329.0,81.2935,81.3026,81.1837,81.2386,12329.0
2022-06-08 13:00:00,88.81,88.81,88.61,88.76,8145.0,81.2477,81.2477,81.0647,81.202,8145.0
2022-06-08 13:10:00,88.75,88.77,88.58,88.72,20429.0,81.1928,81.2111,81.0373,81.1654,20429.0
2022-06-08 13:20:00,88.71,88.72,88.51,88.51,38495.0,81.1562,81.1654,80.9733,80.9733,38495.0
2022-06-08 13:30:00,88.51,88.54,88.23,88.29,36364.0,80.9733,81.0007,80.7171,80.772,36364.0
2022-06-08 13:40:00,88.28,88.62,88.28,88.59,50956.0,80.7628,81.0739,80.7628,81.0464,50956.0
2022-06-08 13:50:00,88.59,88.62,88.42,88.43,15696.0,81.0464,81.0739,80.8909,80.9001,15696.0
2022-06-08 14:00:00,88.41,88.54,88.39,88.5,13910.0,80.8818,81.0007,80.8635,80.9641,13910.0
2022-06-08 14:10:00,88.5,88.54,88.44,88.5,17006.0,80.9641,81.0007,80.9092,80.9641,17006.0
2022-06-08 14:20:00,88.51,88.55,88.38,88.47,18091.0,80.9733,81.0098,80.8543,80.9367,18091.0
2022-06-08 14:30:00,88.43,88.61,88.41,88.57,33858.0,80.9001,81.0647,80.8818,81.0281,33858.0
2022-06-08 14:40:00,88.58,88.69,88.57,88.59,14261.0,81.0373,81.1379,81.0281,81.0464,14261.0
2022-06-08 14:50:00,88.58,88.7,88.53,88.64,16749.0,81.0373,81.1471,80.9915,81.0922,16749.0
2022-06-08 15:00:00,88.66,88.68,88.58,88.62,17619.0,81.1105,81.1288,81.0373,81.0739,17619.0
2022-06-08 15:10:00,88.59,88.8,88.58,88.77,14106.0,81.0464,81.2386,81.0373,81.2111,14106.0
2022-06-08 15:20:00,88.78,88.98,88.76,88.84,35390.0,81.2203,81.4032,81.202,81.2752,35390.0
2022-06-08 15:30:00,88.86,88.91,88.76,88.85,32948.0,81.2935,81.3392,81.202,81.2843,32948.0
2022-06-08 15:40:00,88.83,88.96,88.64,88.65,64802.0,81.266,81.3849,81.0922,81.1013,64802.0
2022-06-08 15:50:00,88.66,88.74,88.47,88.61,118288.0,81.1105,81.1837,80.9367,81.0647,118288.0
2022-06-09 09:30:00,88.24,88.61,87.29,87.39,73693.0,80.7262,81.0647,79.8571,79.9486,73693.0
2022-06-09 09:40:00,87.5,87.66,86.84,86.95,65197.0,80.0493,80.1956,79.4455,79.5461,65197.0
2022-06-09 09:50:00,86.96,87.61,86.96,87.61,17225.0,79.5552,80.1499,79.5552,80.1499,17225.0
2022-06-09 10:00:00,87.6,87.75,87.45,87.45,25762.0,80.1407,80.278,80.0035,80.0035,25762.0
2022-06-09 10:10:00,87.42,87.74,87.17,87.6,26839.0,79.9761,80.2688,79.7474,80.1407,26839.0
2022-06-09 10:20:00,87.61,87.64,87.07,87.18,22949.0,80.1499,80.1773,79.6559,79.7565,22949.0
2022-06-09 10:30:00,87.2,87.43,87.11,87.18,19720.0,79.7748,79.9852,79.6925,79.7565,19720.0
2022-06-09 10:40:00,87.15,87.15,86.64,86.71,50329.0,79.7291,79.7291,79.2625,79.3265,50329.0
2022-06-09 10:50:00,86.72,86.73,86.35,86.57,64054.0,79.3357,79.3448,78.9972,79.1984,64054.0
2022-06-09 11:00:00,86.53,86.61,86.39,86.61,35824.0,79.1619,79.235,79.0338,79.235,35824.0
2022-06-09 11:10:00,86.62,87.01,86.61,86.84,19926.0,79.2442,79.601,79.235,79.4455,19926.0
2022-06-09 11:20:00,86.87,86.98,86.65,86.71,14600.0,79.4729,79.5735,79.2716,79.3265,14600.0
2022-06-09 11:30:00,86.72,86.78,86.6,86.69,13366.0,79.3357,79.3906,79.2259,79.3082,13366.0
2022-06-09 11:40:00,86.75,86.94,86.68,86.68,12601.0,79.3631,79.5369,79.2991,79.2991,12601.0
2022-06-09 11:50:00,86.68,86.94,86.66,86.94,11952.0,79.2991,79.5369,79.2808,79.5369,11952.0
2022-06-09 12:00:00,86.92,87.05,86.91,87.02,21219.0,79.5186,79.6376,79.5095,79.6101,21219.0
2022-06-09 12:10:00,87.02,87.07,86.76,86.81,14152.0,79.6101,79.6559,79.3723,79.418,14152.0
2022-06-09 12:20:00,86.86,87.03,86.7,86.9,29473.0,79.4638,79.6193,79.3174,79.5003,29473.0
2022-06-09 12:30:00,86.92,87.06,86.88,87.04,37938.0,79.5186,79.6467,79.482,79.6284,37938.0
2022-06-09 12:40:00,87.05,87.17,87.01,87.1,9138.0,79.6376,79.7474,79.601,79.6833,9138.0
2022-06-09 12:50:00,87.15,87.42,87.15,87.41,10141.0,79.7291,79.9761,79.7291,79.9669,10141.0
2022-06-09 13:00:00,87.43,87.59,87.4,87.53,11333.0,79.9852,80.1316,79.9578,80.0767,11333.0
2022-06-09 13:10:00,87.53,87.68,87.5,87.56,21826.0,80.0767,80.2139,80.0493,80.1041,21826.0
2022-06-09 13:20:00,87.55,87.55,87.27,87.32,16055.0,80.095,80.095,79.8388,79.8846,16055.0
2022-06-09 13:30:00,87.34,87.34,87.15,87.21,14037.0,79.9029,79.9029,79.7291,79.7839,14037.0
2022-06-09 13:40:00,87.23,87.41,87.16,87.39,22316.0,79.8022,79.9669,79.7382,79.9486,22316.0
2022-06-09 13:50:00,87.39,87.46,87.32,87.46,7910.0,79.9486,80.0127,79.8846,80.0127,7910.0
2022-06-09 14:00:00,87.47,87.47,87.23,87.32,12539.0,80.0218,80.0218,79.8022,79.8846,12539.0
2022-06-09 14:10:00,87.3,87.44,87.28,87.33,9870.0,79.8663,79.9944,79.848,79.8937,9870.0
2022-06-09 14:20:00,87.35,87.38,87.16,87.38,11735.0,79.912,79.9395,79.7382,79.9395,11735.0
2022-06-09 14:30:00,87.36,87.39,87.29,87.36,21062.0,79.9212,79.9486,79.8571,79.9212,21062.0
2022-06-09 14:40:00,87.39,87.47,87.35,87.43,22514.0,79.9486,80.0218,79.912,79.9852,22514.0
2022-06-09 14:50:00,87.44,87.49,87.28,87.34,30525.0,79.9944,80.0401,79.848,79.9029,30525.0
2022-06-09 15:00:00,87.32,87.37,87.18,87.22,24689.0,79.8846,79.9303,79.7565,79.7931,24689.0
2022-06-09 15:10:00,87.22,87.24,87.05,87.14,32033.0,79.7931,79.8114,79.6376,79.7199,32033.0
2022-06-09 15:20:00,87.14,87.14,86.68,86.68,42513.0,79.7199,79.7199,79.2991,79.2991,42513.0
2022-06-09 15:30:00,86.69,86.76,86.6,86.71,54715.0,79.3082,79.3723,79.2259,79.3265,54715.0
2022-06-09 15:40:00,86.7,86.7,86.13,86.18,80636.0,79.3174,79.3174,78.7959,78.8417,80636.0
2022-06-09 15:50:00,86.18,86.25,85.86,85.96,183538.0,78.8417,78.9057,78.5489,78.6404,183538.0
2022-06-10 09:30:00,85.0,85.0,84.09,84.85,122713.0,77.7621,77.7621,76.9296,77.6249,122713.0
2022-06-10 09:40:00,84.83,85.62,84.79,85.42,29718.0,77.6066,78.3293,77.57,78.1464,29718.0
2022-06-10 09:50:00,85.3,86.23,85.3,86.1,105198.0,78.0366,78.8874,78.0366,78.7685,105198.0
2022-06-10 10:00:00,86.07,86.08,85.02,85.1,46550.0,78.741,78.7502,77.7804,77.8536,46550.0
2022-06-10 10:10:00,85.08,85.45,85.0,85.08,25698.0,77.8353,78.1738,77.7621,77.8353,25698.0
2022-06-10 10:20:00,85.1,85.1,84.78,84.97,64197.0,77.8536,77.8536,77.5609,77.7347,64197.0
2022-06-10 10:30:00,84.94,85.28,84.93,85.16,23185.0,77.7072,78.0183,77.6981,77.9085,23185.0
2022-06-10 10:40:00,85.14,85.43,84.98,85.43,20273.0,77.8902,78.1555,77.7438,78.1555,20273.0
2022-06-10 10:50:00,85.49,85.57,85.31,85.34,26540.0,78.2104,78.2836,78.0457,78.0732,26540.0
2022-06-10 11:00:00,85.33,85.37,84.95,85.05,35785.0,78.064,78.1006,77.7164,77.8079,35785.0
2022-06-10 11:10:00,85.05,85.18,84.9,85.04,26988.0,77.8079,77.9268,77.6706,77.7987,26988.0
2022-06-10 11:20:00,85.04,85.12,84.69,84.77,24142.0,77.7987,77.8719,77.4785,77.5517,24142.0
2022-06-10 11:30:00,84.76,84.85,84.54,84.54,24683.0,77.5426,77.6249,77.3413,77.3413,24683.0
2022-06-10 11:40:00,84.52,84.87,84.51,84.65,25053.0,77.323,77.6432,77.3139,77.4419,25053.0
2022-06-10 11:50:00,84.66,84.71,84.53,84.68,28955.0,77.4511,77.4968,77.3322,77.4694,28955.0
2022-06-10 12:00:00,84.67,84.96,84.67,84.95,29923.0,77.4602,77.7255,77.4602,77.7164,29923.0
2022-06-10 12:10:00,84.94,84.94,84.58,84.62,37633.0,77.7072,77.7072,77.3779,77.4145,37633.0
2022-06-10 12:20:00,84.61,84.68,84.4,84.58,37136.0,77.4053,77.4694,77.2132,77.3779,37136.0
2022-06-10 12:30:00,84.59,84.69,84.46,84.68,23984.0,77.387,77.4785,77.2681,77.4694,23984.0
2022-06-10 12:40:00,84.68,84.88,84.62,84.68,26091.0,77.4694,77.6524,77.4145,77.4694,26091.0
2022-06-10 12:50:00,84.67,84.67,84.41,84.58,20764.0,77.4602,77.4602,77.2224,77.3779,20764.0
2022-06-10 13:00:00,84.58,84.59,84.31,84.52,27075.0,77.3779,77.387,77.1309,77.323,27075.0
2022-06-10 13:10:00,84.55,84.64,84.45,84.64,24461.0,77.3505,77.4328,77.259,77.4328,24461.0
2022-06-10 13:20:00,84.64,84.76,84.6,84.72,21410.0,77.4328,77.5426,77.3962,77.506,21410.0
2022-06-10 13:30:00,84.72,84.91,84.54,84.87,29380.0,77.506,77.6798,77.3413,77.6432,29380.0
2022-06-10 13:40:00,84.87,84.97,84.75,84.97,31815.0,77.6432,77.7347,77.5334,77.7347,31815.0
2022-06-10 13:50:00,84.95,84.95,84.67,84.81,21206.0,77.7164,77.7164,77.4602,77.5883,21206.0
2022-06-10 14:00:00,84.8,84.83,84.61,84.78,18142.0,77.5792,77.6066,77.4053,77.5609,18142.0
2022-06-10 14:10:00,84.8,84.87,84.67,84.86,23422.0,77.5792,77.6432,77.4602,77.6341,23422.0
2022-06-10 14:20:00,84.88,84.98,84.74,84.81,16975.0,77.6524,77.7438,77.5243,77.5883,16975.0
2022-06-10 14:30:00,84.81,84.93,84.78,84.83,15324.0,77.5883,77.6981,77.5609,77.6066,15324.0
2022-06-10 14:40:00,84.81,85.02,84.67,85.02,26431.0,77.5883,77.7804,77.4602,77.7804,26431.0
2022-06-10 14:50:00,85.01,85.11,84.92,85.05,17339.0,77.7713,77.8628,77.6889,77.8079,17339.0
2022-06-10 15:00:00,85.03,85.11,84.71,84.78,25710.0,77.7896,77.8628,77.4968,77.5609,25710.0
2022-06-10 15:10:00,84.82,85.04,84.82,85.01,20367.0,77.5975,77.7987,77.5975,77.7713,20367.0
2022-06-10 15:20:00,85.01,85.2,84.79,85.1,26811.0,77.7713,77.9451,77.57,77.8536,26811.0
2022-06-10 15:30:00,85.07,85.32,84.9,85.23,49428.0,77.8262,78.0549,77.6706,77.9725,49428.0
2022-06-10 15:40:00,85.24,85.33,84.97,85.01,72060.0,77.9817,78.064,77.7347,77.7713,72060.0
2022-06-10 15:50:00,85.0,85.17,84.65,84.68,201719.0,77.7621,77.9177,77.4419,77.4694,201719.0
2022-06-13 09:30:00,82.87,83.3,82.7,82.89,201352.0,75.8135,76.2069,75.658,75.8318,201352.0
2022-06-13 09:40:00,82.87,82.99,82.51,82.79,87237.0,75.8135,75.9233,75.4842,75.7403,87237.0
2022-06-13 09:50:00,82.83,83.01,82.48,82.74,65313.0,75.7769,75.9416,75.4567,75.6946,65313.0
2022-06-13 10:00:00,82.77,83.21,82.74,83.13,47024.0,75.722,76.1246,75.6946,76.0514,47024.0
2022-06-13 10:10:00,83.1,83.17,82.42,82.45,56350.0,76.0239,76.088,75.4018,75.4293,56350.0
2022-06-13 10:20:00,82.42,82.61,82.26,82.45,75919.0,75.4018,75.5756,75.2554,75.4293,75919.0
2022-06-13 10:30:00,82.44,82.76,82.43,82.75,41709.0,75.4201,75.7129,75.411,75.7037,41709.0
2022-06-13 10:40:00,82.71,82.77,82.15,82.19,84838.0,75.6671,75.722,75.1548,75.1914,84838.0
2022-06-13 10:50:00,82.14,82.36,82.07,82.29,23036.0,75.1457,75.3469,75.0816,75.2829,23036.0
2022-06-13 11:00:00,82.27,82.32,81.98,82.06,43142.0,75.2646,75.3103,74.9993,75.0725,43142.0
2022-06-13 11:10:00,82.02,82.69,81.98,82.68,33896.0,75.0359,75.6488,74.9993,75.6397,33896.0
2022-06-13 11:20:00,82.71,83.09,82.7,83.0,47953.0,75.6671,76.0148,75.658,75.9324,47953.0
2022-06-13 11:30:00,83.01,83.2,82.84,83.2,22693.0,75.9416,76.1154,75.7861,76.1154,22693.0
2022-06-13 11:40:00,83.19,83.36,83.15,83.32,15951.0,76.1063,76.2618,76.0697,76.2252,15951.0
2022-06-13 11:50:00,83.36,83.37,82.98,83.17,30657.0,76.2618,76.2709,75.9141,76.088,30657.0
2022-06-13 12:00:00,83.2,83.25,82.96,83.16,20138.0,76.1154,76.1611,75.8958,76.0788,20138.0
2022-06-13 12:10:00,83.14,83.38,83.06,83.21,17810.0,76.0605,76.2801,75.9873,76.1246,17810.0
2022-06-13 12:20:00,83.22,83.4,83.04,83.11,13947.0,76.1337,76.2984,75.969,76.0331,13947.0
2022-06-13 12:30:00,83.08,83.58,82.99,83.46,22500.0,76.0056,76.463,75.9233,76.3533,22500.0
2022-06-13 12:40:00,83.46,83.49,83.15,83.18,20108.0,76.3533,76.3807,76.0697,76.0971,20108.0
2022-06-13 12:50:00,83.16,83.38,83.06,83.09,32383.0,76.0788,76.2801,75.9873,76.0148,32383.0
2022-06-13 13:00:00,83.09,83.09,82.84,82.9,14057.0,76.0148,76.0148,75.7861,75.841,14057.0
2022-06-13 13:10:00,82.91,83.07,82.83,83.03,23828.0,75.8501,75.9965,75.7769,75.9599,23828.0
2022-06-13 13:20:00,83.03,83.05,82.82,82.91,20424.0,75.9599,75.9782,75.7678,75.8501,20424.0
2022-06-13 13:30:00,82.89,83.12,82.77,82.95,30942.0,75.8318,76.0422,75.722,75.8867,30942.0
2022-06-13 13:40:00,82.93,83.3,82.93,83.26,38109.0,75.8684,76.2069,75.8684,76.1703,38109.0
2022-06-13 13:50:00,83.23,83.31,83.02,83.19,26325.0,76.1429,76.216,75.9507,76.1063,26325.0
2022-06-13 14:00:00,83.18,83.18,82.84,82.86,21680.0,76.0971,76.0971,75.7861,75.8044,21680.0
2022-06-13 14:10:00,82.83,82.91,82.72,82.87,21071.0,75.7769,75.8501,75.6763,75.8135,21071.0
2022-06-13 14:20:00,82.89,82.97,82.8,82.84,18582.0,75.8318,75.905,75.7495,75.7861,18582.0
2022-06-13 14:30:00,82.86,83.03,82.63,83.0,16164.0,75.8044,75.9599,75.5939,75.9324,16164.0
2022-06-13 14:40:00,83.04,83.16,82.95,83.05,15062.0,75.969,76.0788,75.8867,75.9782,15062.0
2022-06-13 14:50:00,83.02,83.02,82.65,82.73,21048.0,75.9507,75.9507,75.6122,75.6854,21048.0
2022-06-13 15:00:00,82.7,82.76,82.52,82.54,32585.0,75.658,75.7129,75.4933,75.5116,32585.0
2022-06-13 15:10:00,82.56,82.85,82.35,82.51,47041.0,75.5299,75.7952,75.3378,75.4842,47041.0
2022-06-13 15:20:00,82.49,82.58,82.25,82.25,40562.0,75.4659,75.5482,75.2463,75.2463,40562.0
2022-06-13 15:30:00,82.24,82.27,81.95,82.02,78198.0,75.2372,75.2646,74.9718,75.0359,78198.0
2022-06-13 15:40:00,82.01,82.01,81.68,81.81,91818.0,75.0267,75.0267,74.7248,74.8438,91818.0
2022-06-13 15:50:00,81.83,82.04,81.57,82.01,182415.0,74.8621,75.0542,74.6242,75.0267,182415.0
2022-06-14 09:30:00,82.41,82.72,81.55,82.26,134112.0,75.3927,75.6763,74.6059,75.2554,134112.0
2022-06-14 09:40:00,82.3,82.92,81.93,82.56,68414.0,75.292,75.8592,74.9535,75.5299,68414.0
2022-06-14 09:50:00,82.47,82.76,82.14,82.65,36493.0,75.4476,75.7129,75.1457,75.6122,36493.0
2022-06-14 10:00:00,82.6,82.77,82.16,82.37,47804.0,75.5665,75.722,75.164,75.3561,47804.0
2022-06-14 10:10:00,82.33,82.45,81.99,82.36,70502.0,75.3195,75.4293,75.0084,75.3469,70502.0
2022-06-14 10:20:00,82.32,82.6,82.21,82.24,49899.0,75.3103,75.5665,75.2097,75.2372,49899.0
2022-06-14 10:30:00,82.25,82.68,82.22,82.54,26478.0,75.2463,75.6397,75.2189,75.5116,26478.0
2022-06-14 10:40:00,82.5,82.5,82.04,82.24,30651.0,75.475,75.475,75.0542,75.2372,30651.0
2022-06-14 10:50:00,82.27,82.59,82.25,82.54,25405.0,75.2646,75.5573,75.2463,75.5116,25405.0
2022-06-14 11:00:00,82.53,82.77,82.47,82.51,41403.0,75.5025,75.722,75.4476,75.4842,41403.0
2022-06-14 11:10:00,82.53,82.6,82.33,82.4,33825.0,75.5025,75.5665,75.3195,75.3835,33825.0
2022-06-14 11:20:00,82.42,82.81,82.36,82.69,23791.0,75.4018,75.7586,75.3469,75.6488,23791.0
2022-06-14 11:30:00,82.66,82.74,82.49,82.53,20988.0,75.6214,75.6946,75.4659,75.5025,20988.0
2022-06-14 11:40:00,82.57,82.76,82.5,82.56,27082.0,75.5391,75.7129,75.475,75.5299,27082.0
2022-06-14 11:50:00,82.56,82.72,82.46,82.68,30629.0,75.5299,75.6763,75.4384,75.6397,30629.0
2022-06-14 12:00:00,82.66,82.66,82.31,82.42,26474.0,75.6214,75.6214,75.3012,75.4018,26474.0
2022-06-14 12:10:00,82.43,82.62,82.27,82.61,32712.0,75.411,75.5848,75.2646,75.5756,32712.0
2022-06-14 12:20:00,82.65,82.7,82.35,82.4,15967.0,75.6122,75.658,75.3378,75.3835,15967.0
2022-06-14 12:30:00,82.4,82.45,82.23,82.27,18891.0,75.3835,75.4293,75.228,75.2646,18891.0
2022-06-14 12:40:00,82.25,82.34,82.15,82.15,20493.0,75.2463,75.3286,75.1548,75.1548,20493.0
2022-06-14 12:50:00,82.15,82.28,82.02,82.25,16184.0,75.1548,75.2737,75.0359,75.2463,16184.0
2022-06-14 13:00:00,82.3,82.39,82.18,82.39,14195.0,75.292,75.3744,75.1823,75.3744,14195.0
2022-06-14 13:10:00,82.39,82.54,82.22,82.48,20809.0,75.3744,75.5116,75.2189,75.4567,20809.0
2022-06-14 13:20:00,82.5,82.59,82.37,82.44,38784.0,75.475,75.5573,75.3561,75.4201,38784.0
2022-06-14 13:30:00,82.42,82.65,82.35,82.4,22944.0,75.4018,75.6122,75.3378,75.3835,22944.0
2022-06-14 13:40:00,82.39,82.49,82.31,82.45,31120.0,75.3744,75.4659,75.3012,75.4293,31120.0
2022-06-14 13:50:00,82.45,82.66,82.4,82.49,20685.0,75.4293,75.6214,75.3835,75.4659,20685.0
2022-06-14 14:00:00,82.49,82.67,82.48,82.62,21431.0,75.4659,75.6305,75.4567,75.5848,21431.0
2022-06-14 14:10:00,82.61,82.61,82.39,82.51,46945.0,75.5756,75.5756,75.3744,75.4842,46945.0
2022-06-14 14:20:00,82.49,82.64,82.4,82.5,36001.0,75.4659,75.6031,75.3835,75.475,36001.0
2022-06-14 14:30:00,82.5,82.58,82.39,82.49,24638.0,75.475,75.5482,75.3744,75.4659,24638.0
2022-06-14 14:40:00,82.48,82.48,82.29,82.34,19329.0,75.4567,75.4567,75.2829,75.3286,19329.0
2022-06-14 14:50:00,82.31,82.43,82.25,82.37,23222.0,75.3012,75.411,75.2463,75.3561,23222.0
2022-06-14 15:00:00,82.37,82.5,82.34,82.4,24628.0,75.3561,75.475,75.3286,75.3835,24628.0
2022-06-14 15:10:00,82.4,82.42,81.99,82.04,59698.0,75.3835,75.4018,75.0084,75.0542,59698.0
2022-06-14 15:20:00,82.06,82.37,82.01,82.33,33468.0,75.0725,75.3561,75.0267,75.3195,33468.0
2022-06-14 15:30:00,82.34,82.74,82.31,82.66,45721.0,75.3286,75.6946,75.3012,75.6214,45721.0
2022-06-14 15:40:00,82.67,82.88,82.59,82.82,59926.0,75.6305,75.8227,75.5573,75.7678,59926.0
2022-06-14 15:50:00,82.83,82.85,82.5,82.7,191146.0,75.7769,75.7952,75.475,75.658,191146.0
2022-06-15 09:30:00,83.2,83.44,82.45,83.08,97896.0,76.1154,76.335,75.4293,76.0056,97896.0
2022-06-15 09:40:00,83.11,83.12,82.79,82.94,43842.0,76.0331,76.0422,75.7403,75.8775,43842.0
2022-06-15 09:50:00,82.94,83.19,82.86,82.97,34203.0,75.8775,76.1063,75.8044,75.905,34203.0
2022-06-15 10:00:00,82.94,83.16,82.83,83.0,25312.0,75.8775,76.0788,75.7769,75.9324,25312.0
2022-06-15 10:10:00,82.97,83.21,82.96,83.1,25332.0,75.905,76.1246,75.8958,76.0239,25332.0
2022-06-15 10:20:00,83.09,83.24,83.01,83.08,21967.0,76.0148,76.152,75.9416,76.0056,21967.0
2022-06-15 10:30:00,83.02,83.05,82.65,82.76,29336.0,75.9507,75.9782,75.6122,75.7129,29336.0
2022-06-15 10:40:00,82.76,82.76,82.55,82.56,26416.0,75.7129,75.7129,75.5208,75.5299,26416.0
2022-06-15 10:50:00,82.56,82.59,82.12,82.3,60166.0,75.5299,75.5573,75.1274,75.292,60166.0
2022-06-15 11:00:00,82.3,82.36,82.14,82.3,31860.0,75.292,75.3469,75.1457,75.292,31860.0
2022-06-15 11:10:00,82.31,82.34,82.07,82.2,20225.0,75.3012,75.3286,75.0816,75.2006,20225.0
2022-06-15 11:20:00,82.21,82.28,82.07,82.21,28532.0,75.2097,75.2737,75.0816,75.2097,28532.0
2022-06-15 11:30:00,82.23,82.3,82.14,82.3,15490.0,75.228,75.292,75.1457,75.292,15490.0
2022-06-15 11:40:00,82.31,82.55,82.3,82.51,33319.0,75.3012,75.5208,75.292,75.4842,33319.0
2022-06-15 11:50:00,82.46,82.79,82.46,82.75,19316.0,75.4384,75.7403,75.4384,75.7037,19316.0
2022-06-15 12:00:00,82.73,82.81,82.61,82.68,22625.0,75.6854,75.7586,75.5756,75.6397,22625.0
2022-06-15 12:10:00,82.7,82.82,82.57,82.63,19589.0,75.658,75.7678,75.5391,75.5939,19589.0
2022-06-15 12:20:00,82.63,82.66,82.49,82.62,15214.0,75.5939,75.6214,75.4659,75.5848,15214.0
2022-06-15 12:30:00,82.6,82.74,82.54,82.66,14740.0,75.5665,75.6946,75.5116,75.6214,14740.0
2022-06-15 12:40:00,82.65,82.66,82.4,82.41,26888.0,75.6122,75.6214,75.3835,75.3927,26888.0
2022-06-15 12:50:00,82.4,82.4,82.05,82.1,29297.0,75.3835,75.3835,75.0633,75.1091,29297.0
2022-06-15 13:00:00,82.08,82.14,82.0,82.07,23228.0,75.0908,75.1457,75.0176,75.0816,23228.0
2022-06-15 13:10:00,82.06,82.29,82.04,82.27,29641.0,75.0725,75.2829,75.0542,75.2646,29641.0
2022-06-15 13:20:00,82.27,82.53,82.25,82.53,16869.0,75.2646,75.5025,75.2463,75.5025,16869.0
2022-06-15 13:30:00,82.53,82.62,82.47,82.55,28078.0,75.5025,75.5848,75.4476,75.5208,28078.0
2022-06-15 13:40:00,82.56,82.59,82.25,82.28,37253.0,75.5299,75.5573,75.2463,75.2737,37253.0
2022-06-15 13:50:00,82.27,82.78,82.16,82.61,40336.0,75.2646,75.7312,75.164,75.5756,40336.0
2022-06-15 14:00:00,82.55,82.93,82.0,82.4,44539.0,75.5208,75.8684,75.0176,75.3835,44539.0
2022-06-15 14:10:00,82.35,82.43,82.08,82.29,29876.0,75.3378,75.411,75.0908,75.2829,29876.0
2022-06-15 14:20:00,82.29,82.49,82.03,82.09,31487.0,75.2829,75.4659,75.045,75.0999,31487.0
2022-06-15 14:30:00,82.11,82.51,81.47,82.44,59172.0,75.1182,75.4842,74.5327,75.4201,59172.0
2022-06-15 14:40:00,82.37,83.38,82.36,82.84,35806.0,75.3561,76.2801,75.3469,75.7861,35806.0
2022-06-15 14:50:00,82.92,83.01,82.19,82.25,27032.0,75.8592,75.9416,75.1914,75.2463,27032.0
2022-06-15 15:00:00,82.26,82.62,82.25,82.41,28951.0,75.2554,75.5848,75.2463,75.3927,28951.0
2022-06-15 15:10:00,82.38,82.52,82.11,82.31,33959.0,75.3652,75.4933,75.1182,75.3012,33959.0
2022-06-15 15:20:00,82.32,82.81,82.32,82.79,33739.0,75.3103,75.7586,75.3103,75.7403,33739.0
2022-06-15 15:30:00,82.78,83.07,82.47,82.51,47644.0,75.7312,75.9965,75.4476,75.4842,47644.0
2022-06-15 15:40:00,82.5,82.5,82.16,82.43,72494.0,75.475,75.475,75.164,75.411,72494.0
2022-06-15 15:50:00,82.48,82.48,82.06,82.26,191583.0,75.4567,75.4567,75.0725,75.2554,191583.0
2022-06-16 09:30:00,81.0,81.0,80.06,80.17,155800.0,74.1027,74.1027,73.2428,73.3434,155800.0
2022-06-16 09:40:00,80.19,80.41,79.7,80.15,90349.0,73.3617,73.563,72.9134,73.3251,90349.0
2022-06-16 09:50:00,80.21,80.28,79.75,80.02,28406.0,73.38,73.444,72.9592,73.2062,28406.0
2022-06-16 10:00:00,80.0,80.55,79.86,80.55,48387.0,73.1879,73.6911,73.0598,73.6911,48387.0
2022-06-16 10:10:00,80.52,80.54,79.9,79.94,34202.0,73.6636,73.6819,73.0964,73.133,34202.0
2022-06-16 10:20:00,79.99,80.31,79.97,80.15,42443.0,73.1787,73.4715,73.1604,73.3251,42443.0
2022-06-16 10:30:00,80.1,80.22,80.02,80.09,40386.0,73.2794,73.3892,73.2062,73.2702,40386.0
2022-06-16 10:40:00,80.1,80.12,79.74,79.74,40757.0,73.2794,73.2977,72.95,72.95,40757.0
2022-06-16 10:50:00,79.73,79.74,79.46,79.54,50804.0,72.9409,72.95,72.6939,72.7671,50804.0
2022-06-16 11:00:00,79.53,79.7,79.45,79.46,38232.0,72.7579,72.9134,72.6847,72.6939,38232.0
2022-06-16 11:10:00,79.47,79.67,79.41,79.51,35435.0,72.703,72.886,72.6481,72.7396,35435.0
2022-06-16 11:20:00,79.51,79.68,79.39,79.56,36785.0,72.7396,72.8951,72.6298,72.7854,36785.0
2022-06-16 11:30:00,79.55,79.55,79.36,79.53,31999.0,72.7762,72.7762,72.6024,72.7579,31999.0
2022-06-16 11:40:00,79.56,79.56,79.28,79.56,44914.0,72.7854,72.7854,72.5292,72.7854,44914.0
2022-06-16 11:50:00,79.58,79.7,79.52,79.67,23780.0,72.8037,72.9134,72.7488,72.886,23780.0
2022-06-16 12:00:00,79.65,79.68,79.31,79.35,24294.0,72.8677,72.8951,72.5566,72.5932,24294.0
2022-06-16 12:10:00,79.33,79.43,79.26,79.3,24996.0,72.5749,72.6664,72.5109,72.5475,24996.0
2022-06-16 12:20:00,79.3,79.55,79.22,79.54,31111.0,72.5475,72.7762,72.4743,72.7671,31111.0
2022-06-16 12:30:00,79.56,79.83,79.5,79.73,31490.0,72.7854,73.0324,72.7305,72.9409,31490.0
2022-06-16 12:40:00,79.74,79.84,79.67,79.8,34477.0,72.95,73.0415,72.886,73.0049,34477.0
2022-06-16 12:50:00,79.77,79.77,79.34,79.41,36711.0,72.9775,72.9775,72.5841,72.6481,36711.0
2022-06-16 13:00:00,79.41,79.62,79.28,79.53,25481.0,72.6481,72.8402,72.5292,72.7579,25481.0
2022-06-16 13:10:00,79.52,79.57,79.36,79.37,38424.0,72.7488,72.7945,72.6024,72.6115,38424.0
2022-06-16 13:20:00,79.37,79.77,79.24,79.68,116974.0,72.6115,72.9775,72.4926,72.8951,116974.0
2022-06-16 13:30:00,79.64,79.75,79.56,79.68,19337.0,72.8585,72.9592,72.7854,72.8951,19337.0
2022-06-16 13:40:00,79.67,79.71,79.41,79.46,19275.0,72.886,72.9226,72.6481,72.6939,19275.0
2022-06-16 13:50:00,79.47,79.48,79.08,79.1,60101.0,72.703,72.7122,72.3462,72.3645,60101.0
2022-06-16 14:00:00,79.08,79.23,78.95,79.11,68238.0,72.3462,72.4835,72.2273,72.3737,68238.0
2022-06-16 14:10:00,79.11,79.13,79.02,79.04,35037.0,72.3737,72.392,72.2913,72.3096,35037.0
2022-06-16 14:20:00,79.02,79.02,78.84,78.86,29492.0,72.2913,72.2913,72.1267,72.145,29492.0
2022-06-16 14:30:00,78.84,78.94,78.6,78.83,74107.0,72.1267,72.2182,71.9071,72.1175,74107.0
2022-06-16 14:40:00,78.84,78.92,78.52,78.53,38120.0,72.1267,72.1999,71.8339,71.8431,38120.0
2022-06-16 14:50:00,78.54,78.62,78.5,78.62,28154.0,71.8522,71.9254,71.8156,71.9254,28154.0
2022-06-16 15:00:00,78.62,79.05,78.62,79.05,48857.0,71.9254,72.3188,71.9254,72.3188,48857.0
2022-06-16 15:10:00,79.04,79.17,78.85,78.98,34442.0,72.3096,72.4286,72.1358,72.2547,34442.0
2022-06-16 15:20:00,79.0,79.17,78.89,79.0,56388.0,72.273,72.4286,72.1724,72.273,56388.0
2022-06-16 15:30:00,78.98,79.06,78.75,78.97,45638.0,72.2547,72.3279,72.0443,72.2456,45638.0
2022-06-16 15:40:00,78.97,79.16,78.76,78.8,86911.0,72.2456,72.4194,72.0535,72.0901,86911.0
2022-06-16 15:50:00,78.8,79.11,78.75,79.1,219147.0,72.0901,72.3737,72.0443,72.3645,219147.0
2022-06-17 09:30:00,79.38,79.97,79.22,79.4,581025.0,72.6207,73.1604,72.4743,72.639,581025.0
2022-06-17 09:40:00,79.49,79.77,79.23,79.35,59331.0,72.7213,72.9775,72.4835,72.5932,59331.0
2022-06-17 09:50:00,79.31,79.56,79.03,79.42,33106.0,72.5566,72.7854,72.3005,72.6573,33106.0
2022-06-17 10:00:00,79.41,79.45,78.92,78.98,56132.0,72.6481,72.6847,72.1999,72.2547,56132.0
2022-06-17 10:10:00,79.0,79.06,78.14,78.29,89934.0,72.273,72.3279,71.4863,71.6235,89934.0
2022-06-17 10:20:00,78.3,78.31,77.63,77.74,62345.0,71.6326,71.6418,71.0197,71.1203,62345.0
2022-06-17 10:30:00,77.72,77.89,77.3,77.47,119364.0,71.102,71.2576,70.7178,70.8733,119364.0
2022-06-17 10:40:00,77.48,77.52,77.27,77.3,44111.0,70.8825,70.9191,70.6904,70.7178,44111.0
2022-06-17 10:50:00,77.3,77.54,77.22,77.41,58495.0,70.7178,70.9374,70.6446,70.8184,58495.0
2022-06-17 11:00:00,77.42,77.7,77.25,77.66,43206.0,70.8276,71.0837,70.6721,71.0471,43206.0
2022-06-17 11:10:00,77.58,77.75,77.46,77.62,29789.0,70.974,71.1295,70.8642,71.0106,29789.0
2022-06-17 11:20:00,77.6,77.65,77.18,77.54,73042.0,70.9923,71.038,70.608,70.9374,73042.0
2022-06-17 11:30:00,77.6,77.68,77.26,77.39,29469.0,70.9923,71.0654,70.6812,70.8001,29469.0
2022-06-17 11:40:00,77.44,77.65,77.39,77.5,28728.0,70.8459,71.038,70.8001,70.9008,28728.0
2022-06-17 11:50:00,77.56,77.63,77.23,77.29,44642.0,70.9557,71.0197,70.6538,70.7087,44642.0
2022-06-17 12:00:00,77.26,77.27,77.06,77.2,34520.0,70.6812,70.6904,70.4982,70.6263,34520.0
2022-06-17 12:10:00,77.22,77.32,77.02,77.06,36115.0,70.6446,70.7361,70.4616,70.4982,36115.0
2022-06-17 12:20:00,77.06,77.22,76.95,77.16,37899.0,70.4982,70.6446,70.3976,70.5897,37899.0
2022-06-17 12:30:00,77.19,77.21,76.95,76.97,38177.0,70.6172,70.6355,70.3976,70.4159,38177.0
2022-06-17 12:40:00,76.98,77.13,76.79,77.0,52351.0,70.425,70.5623,70.2512,70.4433,52351.0
2022-06-17 12:50:00,77.01,77.06,76.8,77.02,37447.0,70.4525,70.4982,70.2604,70.4616,37447.0
2022-06-17 13:00:00,77.05,77.63,76.95,77.59,30013.0,70.4891,71.0197,70.3976,70.9831,30013.0
2022-06-17 13:10:00,77.58,77.74,77.49,77.55,22347.0,70.974,71.1203,70.8916,70.9465,22347.0
2022-06-17 13:20:00,77.54,77.58,77.16,77.18,24453.0,70.9374,70.974,70.5897,70.608,24453.0
2022-06-17 13:30:00,77.18,77.31,77.01,77.09,30862.0,70.608,70.7269,70.4525,70.5257,30862.0
2022-06-17 13:40:00,77.1,77.38,77.1,77.22,27529.0,70.5348,70.791,70.5348,70.6446,27529.0
2022-06-17 13:50:00,77.27,77.41,77.21,77.33,24232.0,70.6904,70.8184,70.6355,70.7452,24232.0
2022-06-17 14:00:00,77.34,77.48,77.29,77.42,25077.0,70.7544,70.8825,70.7087,70.8276,25077.0
2022-06-17 14:10:00,77.42,77.79,77.42,77.75,32670.0,70.8276,71.1661,70.8276,71.1295,32670.0
2022-06-17 14:20:00,77.76,77.87,77.66,77.66,27620.0,71.1386,71.2393,71.0471,71.0471,27620.0
2022-06-17 14:30:00,77.66,77.84,77.53,77.84,26340.0,71.0471,71.2118,70.9282,71.2118,26340.0
2022-06-17 14:40:00,77.86,77.95,77.74,77.74,36691.0,71.2301,71.3125,71.1203,71.1203,36691.0
2022-06-17 14:50:00,77.72,77.79,77.64,77.75,44054.0,71.102,71.1661,71.0288,71.1295,44054.0
2022-06-17 15:00:00,77.78,77.9,77.74,77.76,44865.0,71.1569,71.2667,71.1203,71.1386,44865.0
2022-06-17 15:10:00,77.77,77.77,77.48,77.65,44531.0,71.1478,71.1478,70.8825,71.038,44531.0
2022-06-17 15:20:00,77.66,77.96,77.63,77.84,56425.0,71.0471,71.3216,71.0197,71.2118,56425.0
2022-06-17 15:30:00,77.87,77.89,77.65,77.85,63012.0,71.2393,71.2576,71.038,71.221,63012.0
2022-06-17 15:40:00,77.86,77.86,77.41,77.48,123357.0,71.2301,71.2301,70.8184,70.8825,123357.0
2022-06-17 15:50:00,77.49,77.56,77.25,77.35,502082.0,70.8916,70.9557,70.6721,70.7635,502082.0
2022-06-21 09:30:00,79.47,79.53,78.32,78.74,151913.0,72.703,72.7579,71.6509,72.0352,151913.0
2022-06-21 09:40:00,78.67,79.02,78.38,78.75,71212.0,71.9711,72.2913,71.7058,72.0443,71212.0
2022-06-21 09:50:00,78.75,79.01,78.64,78.89,47912.0,72.0443,72.2822,71.9437,72.1724,47912.0
2022-06-21 10:00:00,78.87,79.09,78.79,78.96,80101.0,72.1541,72.3554,72.0809,72.2364,80101.0
2022-06-21 10:10:00,78.97,79.11,78.75,78.81,40490.0,72.2456,72.3737,72.0443,72.0992,40490.0
2022-06-21 10:20:00,78.81,79.09,78.74,79.06,48832.0,72.0992,72.3554,72.0352,72.3279,48832.0
2022-06-21 10:30:00,79.07,79.24,79.05,79.2,52733.0,72.3371,72.4926,72.3188,72.456,52733.0
2022-06-21 10:40:00,79.21,79.32,79.17,79.28,31553.0,72.4652,72.5658,72.4286,72.5292,31553.0
2022-06-21 10:50:00,79.27,79.42,79.13,79.34,37177.0,72.5201,72.6573,72.392,72.5841,37177.0
2022-06-21 11:00:00,79.34,79.56,79.32,79.53,44904.0,72.5841,72.7854,72.5658,72.7579,44904.0
2022-06-21 11:10:00,79.54,79.54,79.1,79.22,24170.0,72.7671,72.7671,72.3645,72.4743,24170.0
2022-06-21 11:20:00,79.22,79.32,79.12,79.14,18131.0,72.4743,72.5658,72.3828,72.4011,18131.0
2022-06-21 11:30:00,79.14,79.22,79.04,79.09,24902.0,72.4011,72.4743,72.3096,72.3554,24902.0
2022-06-21 11:40:00,79.06,79.14,78.86,78.93,18579.0,72.3279,72.4011,72.145,72.209,18579.0
2022-06-21 11:50:00,78.94,78.95,78.76,78.85,33022.0,72.2182,72.2273,72.0535,72.1358,33022.0
2022-06-21 12:00:00,78.87,78.98,78.81,78.82,21022.0,72.1541,72.2547,72.0992,72.1084,21022.0
2022-06-21 12:10:00,78.84,78.89,78.73,78.89,21474.0,72.1267,72.1724,72.026,72.1724,21474.0
2022-06-21 12:20:00,78.95,79.04,78.86,78.96,34461.0,72.2273,72.3096,72.145,72.2364,34461.0
2022-06-21 12:30:00,78.96,79.08,78.88,79.04,19742.0,72.2364,72.3462,72.1633,72.3096,19742.0
2022-06-21 12:40:00,79.04,79.18,78.97,79.08,14961.0,72.3096,72.4377,72.2456,72.3462,14961.0
2022-06-21 12:50:00,79.09,79.31,79.08,79.26,33165.0,72.3554,72.5566,72.3462,72.5109,33165.0
2022-06-21 13:00:00,79.26,79.41,79.22,79.33,84984.0,72.5109,72.6481,72.4743,72.5749,84984.0
2022-06-21 13:10:00,79.33,79.43,79.29,79.29,34113.0,72.5749,72.6664,72.5383,72.5383,34113.0
2022-06-21 13:20:00,79.32,79.35,79.19,79.27,28485.0,72.5658,72.5932,72.4469,72.5201,28485.0
2022-06-21 13:30:00,79.29,79.42,79.22,79.3,19405.0,72.5383,72.6573,72.4743,72.5475,19405.0
2022-06-21 13:40:00,79.29,79.3,79.18,79.2,17501.0,72.5383,72.5475,72.4377,72.456,17501.0
2022-06-21 13:50:00,79.15,79.26,79.08,79.16,27905.0,72.4103,72.5109,72.3462,72.4194,27905.0
2022-06-21 14:00:00,79.17,79.29,79.12,79.29,31498.0,72.4286,72.5383,72.3828,72.5383,31498.0
2022-06-21 14:10:00,79.3,79.43,79.28,79.28,22222.0,72.5475,72.6664,72.5292,72.5292,22222.0
2022-06-21 14:20:00,79.28,79.34,79.23,79.31,19017.0,72.5292,72.5841,72.4835,72.5566,19017.0
2022-06-21 14:30:00,79.32,79.34,79.18,79.24,24681.0,72.5658,72.5841,72.4377,72.4926,24681.0
2022-06-21 14:40:00,79.24,79.45,79.24,79.38,35705.0,72.4926,72.6847,72.4926,72.6207,35705.0
2022-06-21 14:50:00,79.38,79.55,79.38,79.54,19387.0,72.6207,72.7762,72.6207,72.7671,19387.0
2022-06-21 15:00:00,79.54,79.58,79.5,79.57,23881.0,72.7671,72.8037,72.7305,72.7945,23881.0
2022-06-21 15:10:00,79.56,79.56,79.41,79.43,26366.0,72.7854,72.7854,72.6481,72.6664,26366.0
2022-06-21 15:20:00,79.41,79.48,79.34,79.37,72585.0,72.6481,72.7122,72.5841,72.6115,72585.0
2022-06-21 15:30:00,79.38,79.45,79.27,79.27,97940.0,72.6207,72.6847,72.5201,72.5201,97940.0
2022-06-21 15:40:00,79.28,79.31,79.17,79.31,108956.0,72.5292,72.5566,72.4286,72.5566,108956.0
2022-06-21 15:50:00,79.32,79.52,79.29,79.4,284355.0,72.5658,72.7488,72.5383,72.639,284355.0
2022-06-22 09:30:00,78.02,78.43,77.61,78.14,104943.0,71.3765,71.7516,71.0014,71.4863,104943.0
2022-06-22 09:40:00,78.14,78.15,77.64,77.77,45090.0,71.4863,71.4954,71.0288,71.1478,45090.0
2022-06-22 09:50:00,77.73,78.0,77.52,77.8,44098.0,71.1112,71.3582,70.9191,71.1752,44098.0
2022-06-22 10:00:00,77.77,77.77,77.35,77.58,68609.0,71.1478,71.1478,70.7635,70.974,68609.0
2022-06-22 10:10:00,77.56,77.74,77.41,77.74,71309.0,70.9557,71.1203,70.8184,71.1203,71309.0
2022-06-22 10:20:00,77.77,78.19,77.74,78.12,46401.0,71.1478,71.532,71.1203,71.468,46401.0
2022-06-22 10:30:00,78.13,78.57,78.09,78.5,34462.0,71.4771,71.8797,71.4405,71.8156,34462.0
2022-06-22 10:40:00,78.5,78.56,78.35,78.52,33581.0,71.8156,71.8705,71.6784,71.8339,33581.0
2022-06-22 10:50:00,78.52,78.6,78.31,78.53,65193.0,71.8339,71.9071,71.6418,71.8431,65193.0
2022-06-22 11:00:00,78.52,78.53,77.96,78.16,53132.0,71.8339,71.8431,71.3216,71.5046,53132.0
2022-06-22 11:10:00,78.13,78.32,78.02,78.28,44569.0,71.4771,71.6509,71.3765,71.6144,44569.0
2022-06-22 11:20:00,78.26,78.36,78.12,78.3,31123.0,71.5961,71.6875,71.468,71.6326,31123.0
2022-06-22 11:30:00,78.3,78.44,78.21,78.37,40414.0,71.6326,71.7607,71.5503,71.6967,40414.0
2022-06-22 11:40:00,78.39,78.39,78.08,78.21,44140.0,71.715,71.715,71.4314,71.5503,44140.0
2022-06-22 11:50:00,78.22,78.25,77.82,77.88,22885.0,71.5595,71.5869,71.1935,71.2484,22885.0
2022-06-22 12:00:00,77.91,78.09,77.79,77.86,25530.0,71.2759,71.4405,71.1661,71.2301,25530.0
2022-06-22 12:10:00,77.87,77.93,77.81,77.88,8913.0,71.2393,71.2942,71.1844,71.2484,8913.0
2022-06-22 12:20:00,77.85,78.1,77.8,78.0,17239.0,71.221,71.4497,71.1752,71.3582,17239.0
2022-06-22 12:30:00,78.0,78.18,77.92,77.95,20838.0,71.3582,71.5229,71.285,71.3125,20838.0
2022-06-22 12:40:00,77.95,78.14,77.94,78.14,24978.0,71.3125,71.4863,71.3033,71.4863,24978.0
2022-06-22 12:50:00,78.16,78.22,78.05,78.14,42289.0,71.5046,71.5595,71.4039,71.4863,42289.0
2022-06-22 13:00:00,78.15,78.19,78.01,78.03,22276.0,71.4954,71.532,71.3673,71.3856,22276.0
2022-06-22 13:10:00,78.04,78.25,78.03,78.24,15788.0,71.3948,71.5869,71.3856,71.5778,15788.0
2022-06-22 13:20:00,78.24,78.39,78.22,78.33,12720.0,71.5778,71.715,71.5595,71.6601,12720.0
2022-06-22 13:30:00,78.34,78.36,78.1,78.23,20509.0,71.6692,71.6875,71.4497,71.5686,20509.0
2022-06-22 13:40:00,78.21,78.24,78.13,78.21,16344.0,71.5503,71.5778,71.4771,71.5503,16344.0
2022-06-22 13:50:00,78.18,78.29,78.12,78.16,21978.0,71.5229,71.6235,71.468,71.5046,21978.0
2022-06-22 14:00:00,78.16,78.37,78.08,78.35,26820.0,71.5046,71.6967,71.4314,71.6784,26820.0
2022-06-22 14:10:00,78.33,78.47,78.27,78.37,18781.0,71.6601,71.7882,71.6052,71.6967,18781.0
2022-06-22 14:20:00,78.36,78.36,78.16,78.21,20456.0,71.6875,71.6875,71.5046,71.5503,20456.0
2022-06-22 14:30:00,78.21,78.28,77.95,77.96,48561.0,71.5503,71.6144,71.3125,71.3216,48561.0
2022-06-22 14:40:00,77.94,77.99,77.87,77.91,19158.0,71.3033,71.349,71.2393,71.2759,19158.0
2022-06-22 14:50:00,77.88,77.94,77.8,77.84,22570.0,71.2484,71.3033,71.1752,71.2118,22570.0
2022-06-22 15:00:00,77.84,77.97,77.75,77.87,29682.0,71.2118,71.3307,71.1295,71.2393,29682.0
2022-06-22 15:10:00,77.87,77.87,77.7,77.78,23405.0,71.2393,71.2393,71.0837,71.1569,23405.0
2022-06-22 15:20:00,77.8,77.86,77.71,77.75,38747.0,71.1752,71.2301,71.0929,71.1295,38747.0
2022-06-22 15:30:00,77.72,77.8,77.54,77.58,35370.0,71.102,71.1752,70.9374,70.974,35370.0
2022-06-22 15:40:00,77.57,77.76,77.52,77.58,73267.0,70.9648,71.1386,70.9191,70.974,73267.0
2022-06-22 15:50:00,77.58,77.74,77.41,77.44,176796.0,70.974,71.1203,70.8184,70.8459,176796.0
2022-06-23 09:30:00,77.49,77.49,76.67,77.02,147316.0,70.8916,70.8916,70.1414,70.4616,147316.0
2022-06-23 09:40:00,76.96,76.99,75.47,75.47,199230.0,70.4068,70.4342,69.0436,69.0436,199230.0
2022-06-23 09:50:00,75.44,75.54,75.18,75.46,137827.0,69.0162,69.1077,68.7783,69.0345,137827.0
2022-06-23 10:00:00,75.46,75.77,75.15,75.15,96124.0,69.0345,69.3181,68.7509,68.7509,96124.0
2022-06-23 10:10:00,75.19,75.6,75.18,75.33,61701.0,68.7875,69.1626,68.7783,68.9155,61701.0
2022-06-23 10:20:00,75.34,75.48,75.12,75.45,78290.0,68.9247,69.0528,68.7234,69.0253,78290.0
2022-06-23 10:30:00,75.48,75.64,75.37,75.5,77001.0,69.0528,69.1992,68.9521,69.0711,77001.0
2022-06-23 10:40:00,75.53,75.59,75.02,75.03,39148.0,69.0985,69.1534,68.6319,68.6411,39148.0
2022-06-23 10:50:00,75.03,75.07,74.8,74.99,74543.0,68.6411,68.6777,68.4307,68.6045,74543.0
2022-06-23 11:00:00,75.01,75.43,74.96,75.33,59580.0,68.6228,69.007,68.5771,68.9155,59580.0
2022-06-23 11:10:00,75.37,75.4,74.73,74.84,80211.0,68.9521,68.9796,68.3666,68.4673,80211.0
2022-06-23 11:20:00,74.83,74.84,74.27,74.31,102641.0,68.4581,68.4673,67.9458,67.9824,102641.0
2022-06-23 11:30:00,74.32,74.37,74.06,74.06,111732.0,67.9916,68.0373,67.7537,67.7537,111732.0
2022-06-23 11:40:00,74.05,74.12,73.92,73.98,84109.0,67.7445,67.8086,67.6256,67.6805,84109.0
2022-06-23 11:50:00,73.96,73.96,73.4,73.5,92314.0,67.6622,67.6622,67.1499,67.2414,92314.0
2022-06-23 12:00:00,73.52,73.53,73.14,73.23,73890.0,67.2597,67.2688,66.912,66.9944,73890.0
2022-06-23 12:10:00,73.24,73.32,73.08,73.22,66321.0,67.0035,67.0767,66.8571,66.9852,66321.0
2022-06-23 12:20:00,73.21,73.21,72.9,72.94,78099.0,66.9761,66.9761,66.6925,66.7291,78099.0
2022-06-23 12:30:00,72.95,73.01,72.65,72.68,74599.0,66.7382,66.7931,66.4638,66.4912,74599.0
2022-06-23 12:40:00,72.68,72.94,72.66,72.71,83209.0,66.4912,66.7291,66.4729,66.5186,83209.0
2022-06-23 12:50:00,72.7,72.77,72.56,72.67,77897.0,66.5095,66.5735,66.3814,66.4821,77897.0
2022-06-23 13:00:00,72.65,72.83,72.58,72.74,92163.0,66.4638,66.6284,66.3997,66.5461,92163.0
2022-06-23 13:10:00,72.75,72.8,72.61,72.69,184145.0,66.5552,66.601,66.4272,66.5003,184145.0
2022-06-23 13:20:00,72.69,73.07,72.66,72.84,97650.0,66.5003,66.848,66.4729,66.6376,97650.0
2022-06-23 13:30:00,72.85,72.98,72.81,72.83,38955.0,66.6467,66.7657,66.6101,66.6284,38955.0
2022-06-23 13:40:00,72.83,72.83,72.49,72.54,84226.0,66.6284,66.6284,66.3174,66.3631,84226.0
2022-06-23 13:50:00,72.5,72.72,72.39,72.52,122062.0,66.3265,66.5278,66.2259,66.3448,122062.0
2022-06-23 14:00:00,72.53,72.55,72.2,72.25,59689.0,66.354,66.3723,66.0521,66.0978,59689.0
2022-06-23 14:10:00,72.26,72.43,72.18,72.32,83911.0,66.107,66.2625,66.0338,66.1619,83911.0
2022-06-23 14:20:00,72.32,72.33,72.19,72.32,84481.0,66.1619,66.171,66.0429,66.1619,84481.0
2022-06-23 14:30:00,72.32,72.45,72.04,72.1,99956.0,66.1619,66.2808,65.9057,65.9606,99956.0
2022-06-23 14:40:00,72.12,72.23,71.84,71.87,86216.0,65.9789,66.0795,65.7227,65.7502,86216.0
2022-06-23 14:50:00,71.87,72.0,71.75,71.81,45919.0,65.7502,65.8691,65.6404,65.6953,45919.0
2022-06-23 15:00:00,71.81,71.95,71.71,71.73,73023.0,65.6953,65.8234,65.6038,65.6221,73023.0
2022-06-23 15:10:00,71.74,71.81,71.6,71.65,142223.0,65.6312,65.6953,65.5032,65.5489,142223.0
2022-06-23 15:20:00,71.66,71.87,71.64,71.78,110609.0,65.5581,65.7502,65.5398,65.6678,110609.0
2022-06-23 15:30:00,71.79,72.03,71.79,71.87,203281.0,65.677,65.8965,65.677,65.7502,203281.0
2022-06-23 15:40:00,71.87,71.97,71.79,71.84,223630.0,65.7502,65.8417,65.677,65.7227,223630.0
2022-06-23 15:50:00,71.85,71.97,71.65,71.75,625304.0,65.7319,65.8417,65.5489,65.6404,625304.0
2022-06-24 09:30:00,71.9,72.64,71.63,71.97,192637.0,65.7776,66.4546,65.5306,65.8417,192637.0
2022-06-24 09:40:00,72.0,72.11,71.55,72.08,101206.0,65.8691,65.9697,65.4574,65.9423,101206.0
2022-06-24 09:50:00,72.08,72.72,72.06,72.56,112394.0,65.9423,66.5278,65.924,66.3814,112394.0
2022-06-24 10:00:00,72.57,73.22,72.55,73.08,180003.0,66.3906,66.9852,66.3723,66.8571,180003.0
2022-06-24 10:10:00,73.07,73.19,72.9,73.15,198682.0,66.848,66.9578,66.6925,66.9212,198682.0
2022-06-24 10:20:00,73.15,73.8,73.14,73.59,183160.0,66.9212,67.5158,66.912,67.3237,183160.0
2022-06-24 10:30:00,73.59,73.78,73.48,73.61,80544.0,67.3237,67.4975,67.2231,67.342,80544.0
2022-06-24 10:40:00,73.62,73.97,73.54,73.96,56533.0,67.3512,67.6714,67.278,67.6622,56533.0
2022-06-24 10:50:00,73.98,74.09,73.9,74.04,30701.0,67.6805,67.7811,67.6073,67.7354,30701.0
2022-06-24 11:00:00,74.04,74.29,73.94,74.22,34316.0,67.7354,67.9641,67.6439,67.9001,34316.0
2022-06-24 11:10:00,74.22,74.43,74.18,74.27,36692.0,67.9001,68.0922,67.8635,67.9458,36692.0
2022-06-24 11:20:00,74.25,74.28,74.18,74.26,27280.0,67.9275,67.955,67.8635,67.9367,27280.0
2022-06-24 11:30:00,74.26,74.26,74.05,74.17,39420.0,67.9367,67.9367,67.7445,67.8543,39420.0
2022-06-24 11:40:00,74.17,74.39,74.13,74.29,29851.0,67.8543,68.0556,67.8177,67.9641,29851.0
2022-06-24 11:50:00,74.3,74.39,74.16,74.16,37307.0,67.9733,68.0556,67.8452,67.8452,37307.0
2022-06-24 12:00:00,74.17,74.28,74.03,74.19,49669.0,67.8543,67.955,67.7262,67.8726,49669.0
2022-06-24 12:10:00,74.19,74.2,73.95,74.15,47549.0,67.8726,67.8818,67.6531,67.836,47549.0
2022-06-24 12:20:00,74.16,74.23,73.83,73.84,48491.0,67.8452,67.9092,67.5433,67.5524,48491.0
2022-06-24 12:30:00,73.88,73.88,73.61,73.61,39608.0,67.589,67.589,67.342,67.342,39608.0
2022-06-24 12:40:00,73.62,73.65,73.35,73.4,75242.0,67.3512,67.3786,67.1041,67.1499,75242.0
2022-06-24 12:50:00,73.42,73.51,73.28,73.51,57066.0,67.1682,67.2505,67.0401,67.2505,57066.0
2022-06-24 13:00:00,73.5,73.94,73.48,73.91,37256.0,67.2414,67.6439,67.2231,67.6165,37256.0
2022-06-24 13:10:00,73.91,73.97,73.67,73.67,70442.0,67.6165,67.6714,67.3969,67.3969,70442.0
2022-06-24 13:20:00,73.68,73.69,73.4,73.63,43413.0,67.406,67.4152,67.1499,67.3603,43413.0
2022-06-24 13:30:00,73.62,73.73,73.58,73.68,37730.0,67.3512,67.4518,67.3146,67.406,37730.0
2022-06-24 13:40:00,73.69,73.77,73.66,73.7,31436.0,67.4152,67.4884,67.3878,67.4243,31436.0
2022-06-24 13:50:00,73.69,73.77,73.53,73.58,42397.0,67.4152,67.4884,67.2688,67.3146,42397.0
2022-06-24 14:00:00,73.58,73.77,73.53,73.75,61224.0,67.3146,67.4884,67.2688,67.4701,61224.0
2022-06-24 14:10:00,73.75,73.83,73.72,73.75,50341.0,67.4701,67.5433,67.4426,67.4701,50341.0
2022-06-24 14:20:00,73.75,73.87,73.74,73.86,52538.0,67.4701,67.5799,67.4609,67.5707,52538.0
2022-06-24 14:30:00,73.86,73.96,73.85,73.86,47716.0,67.5707,67.6622,67.5616,67.5707,47716.0
2022-06-24 14:40:00,73.86,73.96,73.83,73.95,48495.0,67.5707,67.6622,67.5433,67.6531,48495.0
2022-06-24 14:50:00,73.95,74.0,73.89,73.98,59379.0,67.6531,67.6988,67.5982,67.6805,59379.0
2022-06-24 15:00:00,73.98,74.13,73.93,74.11,59963.0,67.6805,67.8177,67.6348,67.7994,59963.0
2022-06-24 15:10:00,74.11,74.15,74.07,74.1,62862.0,67.7994,67.836,67.7628,67.7903,62862.0
2022-06-24 15:20:00,74.11,74.33,74.08,74.3,82144.0,67.7994,68.0007,67.772,67.9733,82144.0
2022-06-24 15:30:00,74.31,74.54,74.29,74.51,132513.0,67.9824,68.1928,67.9641,68.1654,132513.0
2022-06-24 15:40:00,74.51,74.61,74.44,74.51,260846.0,68.1654,68.2569,68.1013,68.1654,260846.0
2022-06-24 15:50:00,74.53,74.72,74.38,74.51,570192.0,68.1837,68.3575,68.0464,68.1654,570192.0
2022-06-27 09:30:00,75.05,75.43,74.6,75.18,117076.0,68.6594,69.007,68.2477,68.7783,117076.0
2022-06-27 09:40:00,75.18,75.52,74.81,74.91,29693.0,68.7783,69.0894,68.4398,68.5313,29693.0
2022-06-27 09:50:00,74.92,75.19,74.75,75.08,45152.0,68.5405,68.7875,68.3849,68.6868,45152.0
2022-06-27 10:00:00,75.1,75.47,75.03,75.31,35212.0,68.7051,69.0436,68.6411,68.8973,35212.0
2022-06-27 10:10:00,75.32,75.58,75.19,75.58,27018.0,68.9064,69.1443,68.7875,69.1443,27018.0
2022-06-27 10:20:00,75.58,75.71,75.38,75.53,28070.0,69.1443,69.2632,68.9613,69.0985,28070.0
2022-06-27 10:30:00,75.52,75.77,75.41,75.76,38684.0,69.0894,69.3181,68.9887,69.3089,38684.0
2022-06-27 10:40:00,75.75,76.08,75.74,76.07,51715.0,69.2998,69.6017,69.2906,69.5925,51715.0
2022-06-27 10:50:00,76.09,76.18,75.94,76.14,45115.0,69.6108,69.6932,69.4736,69.6566,45115.0
2022-06-27 11:00:00,76.12,76.23,75.98,76.16,68719.0,69.6383,69.7389,69.5102,69.6749,68719.0
2022-06-27 11:10:00,76.15,76.34,76.07,76.29,75318.0,69.6657,69.8395,69.5925,69.7938,75318.0
2022-06-27 11:20:00,76.29,76.42,76.25,76.37,52146.0,69.7938,69.9127,69.7572,69.867,52146.0
2022-06-27 11:30:00,76.36,76.38,76.21,76.21,33346.0,69.8578,69.8761,69.7206,69.7206,33346.0
2022-06-27 11:40:00,76.2,76.3,76.17,76.27,34521.0,69.7115,69.803,69.684,69.7755,34521.0
2022-06-27 11:50:00,76.26,76.37,76.19,76.37,30280.0,69.7664,69.867,69.7023,69.867,30280.0
2022-06-27 12:00:00,76.37,76.38,76.12,76.17,36603.0,69.867,69.8761,69.6383,69.684,36603.0
2022-06-27 12:10:00,76.18,76.32,76.06,76.31,67850.0,69.6932,69.8212,69.5834,69.8121,67850.0
2022-06-27 12:20:00,76.34,76.56,76.28,76.3,47177.0,69.8395,70.0408,69.7847,69.803,47177.0
2022-06-27 12:30:00,76.28,76.43,76.19,76.43,31977.0,69.7847,69.9219,69.7023,69.9219,31977.0
2022-06-27 12:40:00,76.43,76.56,76.41,76.55,25769.0,69.9219,70.0408,69.9036,70.0317,25769.0
2022-06-27 12:50:00,76.57,76.57,76.41,76.49,34895.0,70.05,70.05,69.9036,69.9768,34895.0
2022-06-27 13:00:00,76.5,76.5,76.21,76.28,23286.0,69.9859,69.9859,69.7206,69.7847,23286.0
2022-06-27 13:10:00,76.28,76.38,76.19,76.35,37534.0,69.7847,69.8761,69.7023,69.8487,37534.0
2022-06-27 13:20:00,76.37,76.37,76.2,76.24,17798.0,69.867,69.867,69.7115,69.7481,17798.0
2022-06-27 13:30:00,76.23,76.24,76.01,76.03,87323.0,69.7389,69.7481,69.5376,69.5559,87323.0
2022-06-27 13:40:00,76.04,76.08,75.74,75.77,22552.0,69.5651,69.6017,69.2906,69.3181,22552.0
2022-06-27 13:50:00,75.78,75.89,75.78,75.85,57585.0,69.3272,69.4279,69.3272,69.3913,57585.0
2022-06-27 14:00:00,75.85,76.06,75.8,76.03,40904.0,69.3913,69.5834,69.3455,69.5559,40904.0
2022-06-27 14:10:00,76.02,76.02,75.88,75.94,37510.0,69.5468,69.5468,69.4187,69.4736,37510.0
2022-06-27 14:20:00,75.92,75.92,75.73,75.77,27994.0,69.4553,69.4553,69.2815,69.3181,27994.0
2022-06-27 14:30:00,75.77,75.88,75.65,75.83,18270.0,69.3181,69.4187,69.2083,69.373,18270.0
2022-06-27 14:40:00,75.82,75.83,75.67,75.76,18836.0,69.3638,69.373,69.2266,69.3089,18836.0
2022-06-27 14:50:00,75.72,75.8,75.66,75.71,26167.0,69.2723,69.3455,69.2174,69.2632,26167.0
2022-06-27 15:00:00,75.7,75.9,75.57,75.88,33973.0,69.254,69.437,69.1351,69.4187,33973.0
2022-06-27 15:10:00,75.89,76.11,75.89,76.1,22602.0,69.4279,69.6291,69.4279,69.62,22602.0
2022-06-27 15:20:00,76.1,76.21,76.01,76.16,35963.0,69.62,69.7206,69.5376,69.6749,35963.0
2022-06-27 15:30:00,76.15,76.15,75.97,76.03,73757.0,69.6657,69.6657,69.5011,69.5559,73757.0
2022-06-27 15:40:00,76.03,76.16,75.94,76.11,140445.0,69.5559,69.6749,69.4736,69.6291,140445.0
2022-06-27 15:50:00,76.11,76.11,75.89,76.04,268043.0,69.6291,69.6291,69.4279,69.5651,268043.0
2022-06-28 09:30:00,76.56,77.56,76.56,77.25,132081.0,70.0408,70.9557,70.0408,70.6721,132081.0
2022-06-28 09:40:00,77.2,77.97,77.14,77.92,45460.0,70.6263,71.3307,70.5714,71.285,45460.0
2022-06-28 09:50:00,77.91,78.2,77.86,78.19,39946.0,71.2759,71.5412,71.2301,71.532,39946.0
2022-06-28 10:00:00,78.17,78.29,77.96,77.96,61005.0,71.5137,71.6235,71.3216,71.3216,61005.0
2022-06-28 10:10:00,77.96,78.28,77.83,77.84,32878.0,71.3216,71.6144,71.2027,71.2118,32878.0
2022-06-28 10:20:00,77.75,77.76,77.23,77.25,38863.0,71.1295,71.1386,70.6538,70.6721,38863.0
2022-06-28 10:30:00,77.26,77.29,76.81,77.04,85961.0,70.6812,70.7087,70.2695,70.4799,85961.0
2022-06-28 10:40:00,77.04,77.17,76.95,76.98,32469.0,70.4799,70.5989,70.3976,70.425,32469.0
2022-06-28 10:50:00,76.92,77.3,76.88,77.24,24725.0,70.3702,70.7178,70.3336,70.6629,24725.0
2022-06-28 11:00:00,77.23,77.3,76.83,76.88,22563.0,70.6538,70.7178,70.2878,70.3336,22563.0
2022-06-28 11:10:00,76.91,76.99,76.7,76.73,26459.0,70.361,70.4342,70.1689,70.1963,26459.0
2022-06-28 11:20:00,76.69,76.74,76.31,76.34,40445.0,70.1597,70.2055,69.8121,69.8395,40445.0
2022-06-28 11:30:00,76.34,76.41,76.2,76.23,23750.0,69.8395,69.9036,69.7115,69.7389,23750.0
2022-06-28 11:40:00,76.23,76.35,76.09,76.35,24930.0,69.7389,69.8487,69.6108,69.8487,24930.0
2022-06-28 11:50:00,76.38,76.38,76.15,76.26,24789.0,69.8761,69.8761,69.6657,69.7664,24789.0
2022-06-28 12:00:00,76.26,76.27,75.99,76.11,20442.0,69.7664,69.7755,69.5193,69.6291,20442.0
2022-06-28 12:10:00,76.11,76.26,76.03,76.11,20155.0,69.6291,69.7664,69.5559,69.6291,20155.0
2022-06-28 12:20:00,76.11,76.35,76.07,76.35,19082.0,69.6291,69.8487,69.5925,69.8487,19082.0
2022-06-28 12:30:00,76.36,76.37,76.16,76.29,19741.0,69.8578,69.867,69.6749,69.7938,19741.0
2022-06-28 12:40:00,76.3,76.41,76.25,76.29,24428.0,69.803,69.9036,69.7572,69.7938,24428.0
2022-06-28 12:50:00,76.28,76.29,76.13,76.26,19423.0,69.7847,69.7938,69.6474,69.7664,19423.0
2022-06-28 13:00:00,76.26,76.35,75.97,75.98,27473.0,69.7664,69.8487,69.5011,69.5102,27473.0
2022-06-28 13:10:00,75.98,76.08,75.79,76.01,29313.0,69.5102,69.6017,69.3364,69.5376,29313.0
2022-06-28 13:20:00,76.0,76.15,75.99,76.15,19270.0,69.5285,69.6657,69.5193,69.6657,19270.0
2022-06-28 13:30:00,76.16,76.18,76.01,76.08,18206.0,69.6749,69.6932,69.5376,69.6017,18206.0
2022-06-28 13:40:00,76.06,76.21,76.04,76.14,18069.0,69.5834,69.7206,69.5651,69.6566,18069.0
2022-06-28 13:50:00,76.16,76.22,76.03,76.07,16302.0,69.6749,69.7298,69.5559,69.5925,16302.0
2022-06-28 14:00:00,76.07,76.18,76.04,76.04,16537.0,69.5925,69.6932,69.5651,69.5651,16537.0
2022-06-28 14:10:00,76.04,76.07,75.81,75.82,18763.0,69.5651,69.5925,69.3547,69.3638,18763.0
2022-06-28 14:20:00,75.81,75.9,75.73,75.85,27716.0,69.3547,69.437,69.2815,69.3913,27716.0
2022-06-28 14:30:00,75.84,75.84,75.68,75.68,22427.0,69.3821,69.3821,69.2357,69.2357,22427.0
2022-06-28 14:40:00,75.68,75.95,75.66,75.94,29081.0,69.2357,69.4828,69.2174,69.4736,29081.0
2022-06-28 14:50:00,75.95,76.12,75.95,76.05,39038.0,69.4828,69.6383,69.4828,69.5742,39038.0
2022-06-28 15:00:00,76.02,76.14,75.98,76.06,24638.0,69.5468,69.6566,69.5102,69.5834,24638.0
2022-06-28 15:10:00,76.07,76.22,76.07,76.19,20716.0,69.5925,69.7298,69.5925,69.7023,20716.0
2022-06-28 15:20:00,76.19,76.28,76.07,76.16,23314.0,69.7023,69.7847,69.5925,69.6749,23314.0
2022-06-28 15:30:00,76.14,76.17,76.02,76.13,42445.0,69.6566,69.684,69.5468,69.6474,42445.0
2022-06-28 15:40:00,76.13,76.21,75.81,75.94,73801.0,69.6474,69.7206,69.3547,69.4736,73801.0
2022-06-28 15:50:00,75.94,76.07,75.81,76.0,219024.0,69.4736,69.5925,69.3547,69.5285,219024.0
2022-06-29 09:30:00,76.82,77.26,76.53,76.86,162516.0,70.2787,70.6812,70.0134,70.3153,162516.0
2022-06-29 09:40:00,76.84,77.25,76.72,77.22,92474.0,70.297,70.6721,70.1872,70.6446,92474.0
2022-06-29 09:50:00,77.15,77.51,77.08,77.27,124085.0,70.5806,70.9099,70.5165,70.6904,124085.0
2022-06-29 10:00:00,77.31,77.56,77.15,77.39,59240.0,70.7269,70.9557,70.5806,70.8001,59240.0
2022-06-29 10:10:00,77.41,77.5,77.03,77.05,53454.0,70.8184,70.9008,70.4708,70.4891,53454.0
2022-06-29 10:20:00,77.01,77.24,76.97,77.15,34945.0,70.4525,70.6629,70.4159,70.5806,34945.0
2022-06-29 10:30:00,77.17,77.38,77.09,77.12,51464.0,70.5989,70.791,70.5257,70.5531,51464.0
2022-06-29 10:40:00,77.12,77.16,76.65,76.73,106447.0,70.5531,70.5897,70.1231,70.1963,106447.0
2022-06-29 10:50:00,76.73,77.06,76.7,76.99,75326.0,70.1963,70.4982,70.1689,70.4342,75326.0
2022-06-29 11:00:00,76.99,77.0,76.64,76.72,68838.0,70.4342,70.4433,70.114,70.1872,68838.0
2022-06-29 11:10:00,76.74,76.88,76.71,76.77,43743.0,70.2055,70.3336,70.178,70.2329,43743.0
2022-06-29 11:20:00,76.78,76.8,76.33,76.47,60120.0,70.2421,70.2604,69.8304,69.9585,60120.0
2022-06-29 11:30:00,76.49,76.77,76.49,76.66,35230.0,69.9768,70.2329,69.9768,70.1323,35230.0
2022-06-29 11:40:00,76.64,76.73,76.51,76.52,29306.0,70.114,70.1963,69.9951,70.0042,29306.0
2022-06-29 11:50:00,76.53,76.75,76.5,76.73,25490.0,70.0134,70.2146,69.9859,70.1963,25490.0
2022-06-29 12:00:00,76.72,76.87,76.66,76.66,18360.0,70.1872,70.3244,70.1323,70.1323,18360.0
2022-06-29 12:10:00,76.69,76.69,76.44,76.5,16769.0,70.1597,70.1597,69.931,69.9859,16769.0
2022-06-29 12:20:00,76.51,76.59,76.39,76.4,26287.0,69.9951,70.0683,69.8853,69.8944,26287.0
2022-06-29 12:30:00,76.43,76.69,76.4,76.69,23077.0,69.9219,70.1597,69.8944,70.1597,23077.0
2022-06-29 12:40:00,76.68,76.74,76.61,76.66,17943.0,70.1506,70.2055,70.0866,70.1323,17943.0
2022-06-29 12:50:00,76.69,76.81,76.67,76.8,22340.0,70.1597,70.2695,70.1414,70.2604,22340.0
2022-06-29 13:00:00,76.78,76.78,76.54,76.74,25388.0,70.2421,70.2421,70.0225,70.2055,25388.0
2022-06-29 13:10:00,76.75,76.8,76.54,76.61,39511.0,70.2146,70.2604,70.0225,70.0866,39511.0
2022-06-29 13:20:00,76.61,76.77,76.55,76.74,28170.0,70.0866,70.2329,70.0317,70.2055,28170.0
2022-06-29 13:30:00,76.74,76.92,76.67,76.91,18457.0,70.2055,70.3702,70.1414,70.361,18457.0
2022-06-29 13:40:00,76.89,76.98,76.86,76.94,17964.0,70.3427,70.425,70.3153,70.3885,17964.0
2022-06-29 13:50:00,76.94,77.18,76.94,77.18,18047.0,70.3885,70.608,70.3885,70.608,18047.0
2022-06-29 14:00:00,77.16,77.24,77.11,77.11,29384.0,70.5897,70.6629,70.544,70.544,29384.0
2022-06-29 14:10:00,77.13,77.34,77.12,77.29,28444.0,70.5623,70.7544,70.5531,70.7087,28444.0
2022-06-29 14:20:00,77.29,77.39,77.21,77.39,33684.0,70.7087,70.8001,70.6355,70.8001,33684.0
2022-06-29 14:30:00,77.39,77.4,77.29,77.29,34600.0,70.8001,70.8093,70.7087,70.7087,34600.0
2022-06-29 14:40:00,77.29,77.3,77.13,77.27,53336.0,70.7087,70.7178,70.5623,70.6904,53336.0
2022-06-29 14:50:00,77.26,77.34,77.2,77.23,45977.0,70.6812,70.7544,70.6263,70.6538,45977.0
2022-06-29 15:00:00,77.24,77.38,76.97,77.37,138556.0,70.6629,70.791,70.4159,70.7818,138556.0
2022-06-29 15:10:00,77.36,77.57,77.28,77.42,70020.0,70.7727,70.9648,70.6995,70.8276,70020.0
2022-06-29 15:20:00,77.4,77.55,77.34,77.52,75855.0,70.8093,70.9465,70.7544,70.9191,75855.0
2022-06-29 15:30:00,77.51,77.51,77.18,77.23,86525.0,70.9099,70.9099,70.608,70.6538,86525.0
2022-06-29 15:40:00,77.23,77.23,77.03,77.16,138598.0,70.6538,70.6538,70.4708,70.5897,138598.0
2022-06-29 15:50:00,77.17,77.37,77.16,77.23,395218.0,70.5989,70.7818,70.5897,70.6538,395218.0
2022-06-30 09:30:00,76.3,76.9,75.89,76.45,120124.0,69.803,70.3519,69.4279,69.9402,120124.0
2022-06-30 09:40:00,76.45,76.75,76.39,76.73,61110.0,69.9402,70.2146,69.8853,70.1963,61110.0
2022-06-30 09:50:00,76.73,76.73,76.34,76.56,49344.0,70.1963,70.1963,69.8395,70.0408,49344.0
2022-06-30 10:00:00,76.56,76.8,76.36,76.8,38191.0,70.0408,70.2604,69.8578,70.2604,38191.0
2022-06-30 10:10:00,76.86,77.12,76.78,77.0,41729.0,70.3153,70.5531,70.2421,70.4433,41729.0
2022-06-30 10:20:00,76.99,77.03,76.76,76.87,37470.0,70.4342,70.4708,70.2238,70.3244,37470.0
2022-06-30 10:30:00,76.85,77.1,76.8,76.84,60178.0,70.3061,70.5348,70.2604,70.297,60178.0
2022-06-30 10:40:00,76.83,76.83,76.07,76.29,128446.0,70.2878,70.2878,69.5925,69.7938,128446.0
2022-06-30 10:50:00,76.31,76.75,76.3,76.69,91385.0,69.8121,70.2146,69.803,70.1597,91385.0
2022-06-30 11:00:00,76.65,76.84,76.39,76.78,84482.0,70.1231,70.297,69.8853,70.2421,84482.0
2022-06-30 11:10:00,76.79,76.94,76.64,76.75,64742.0,70.2512,70.3885,70.114,70.2146,64742.0
2022-06-30 11:20:00,76.75,77.07,76.71,76.92,53806.0,70.2146,70.5074,70.178,70.3702,53806.0
2022-06-30 11:30:00,76.92,77.16,76.86,77.16,46507.0,70.3702,70.5897,70.3153,70.5897,46507.0
2022-06-30 11:40:00,77.15,77.4,77.14,77.34,34740.0,70.5806,70.8093,70.5714,70.7544,34740.0
2022-06-30 11:50:00,77.35,77.41,77.17,77.31,28662.0,70.7635,70.8184,70.5989,70.7269,28662.0
2022-06-30 12:00:00,77.29,77.42,77.22,77.27,33131.0,70.7087,70.8276,70.6446,70.6904,33131.0
2022-06-30 12:10:00,77.25,77.5,77.24,77.49,30311.0,70.6721,70.9008,70.6629,70.8916,30311.0
2022-06-30 12:20:00,77.48,77.72,77.41,77.67,28178.0,70.8825,71.102,70.8184,71.0563,28178.0
2022-06-30 12:30:00,77.68,77.82,77.65,77.68,34488.0,71.0654,71.1935,71.038,71.0654,34488.0
2022-06-30 12:40:00,77.69,77.8,77.56,77.56,20648.0,71.0746,71.1752,70.9557,70.9557,20648.0
2022-06-30 12:50:00,77.59,77.62,77.44,77.51,17619.0,70.9831,71.0106,70.8459,70.9099,17619.0
2022-06-30 13:00:00,77.49,77.77,77.47,77.71,34561.0,70.8916,71.1478,70.8733,71.0929,34561.0
2022-06-30 13:10:00,77.72,77.78,77.59,77.78,52258.0,71.102,71.1569,70.9831,71.1569,52258.0
2022-06-30 13:20:00,77.77,77.87,77.67,77.86,43688.0,71.1478,71.2393,71.0563,71.2301,43688.0
2022-06-30 13:30:00,77.85,78.01,77.84,77.95,25779.0,71.221,71.3673,71.2118,71.3125,25779.0
2022-06-30 13:40:00,77.96,78.07,77.81,77.96,29290.0,71.3216,71.4222,71.1844,71.3216,29290.0
2022-06-30 13:50:00,77.97,78.08,77.95,78.0,31330.0,71.3307,71.4314,71.3125,71.3582,31330.0
2022-06-30 14:00:00,78.02,78.05,77.69,77.71,53129.0,71.3765,71.4039,71.0746,71.0929,53129.0
2022-06-30 14:10:00,77.71,77.77,77.67,77.72,26220.0,71.0929,71.1478,71.0563,71.102,26220.0
2022-06-30 14:20:00,77.73,77.91,77.6,77.78,34023.0,71.1112,71.2759,70.9923,71.1569,34023.0
2022-06-30 14:30:00,77.77,77.85,77.71,77.82,39048.0,71.1478,71.221,71.0929,71.1935,39048.0
2022-06-30 14:40:00,77.81,77.81,77.49,77.54,57002.0,71.1844,71.1844,70.8916,70.9374,57002.0
2022-06-30 14:50:00,77.53,77.57,77.46,77.52,42290.0,70.9282,70.9648,70.8642,70.9191,42290.0
2022-06-30 15:00:00,77.51,77.56,77.34,77.45,52036.0,70.9099,70.9557,70.7544,70.855,52036.0
2022-06-30 15:10:00,77.43,77.48,77.16,77.16,54642.0,70.8367,70.8825,70.5897,70.5897,54642.0
2022-06-30 15:20:00,77.19,77.55,77.15,77.55,64566.0,70.6172,70.9465,70.5806,70.9465,64566.0
2022-06-30 15:30:00,77.55,77.6,77.39,77.45,64563.0,70.9465,70.9923,70.8001,70.855,64563.0
2022-06-30 15:40:00,77.44,77.58,77.3,77.46,99589.0,70.8459,70.974,70.7178,70.8642,99589.0
2022-06-30 15:50:00,77.46,77.67,77.28,77.62,366436.0,70.8642,71.0563,70.6995,71.0106,366436.0
2022-07-01 09:30:00,77.51,77.76,77.23,77.61,75440.0,70.9099,71.1386,70.6538,71.0014,75440.0
2022-07-01 09:40:00,77.58,77.76,77.27,77.62,27534.0,70.974,71.1386,70.6904,71.0106,27534.0
2022-07-01 09:50:00,77.62,77.62,76.98,77.07,27931.0,71.0106,71.0106,70.425,70.5074,27931.0
2022-07-01 10:00:00,77.07,77.16,76.54,76.65,58180.0,70.5074,70.5897,70.0225,70.1231,58180.0
2022-07-01 10:10:00,76.7,76.77,75.75,75.86,59630.0,70.1689,70.2329,69.2998,69.4004,59630.0
2022-07-01 10:20:00,75.89,75.89,75.5,75.5,53073.0,69.4279,69.4279,69.0711,69.0711,53073.0
2022-07-01 10:30:00,75.49,75.53,75.03,75.03,83893.0,69.0619,69.0985,68.6411,68.6411,83893.0
2022-07-01 10:40:00,75.05,75.29,74.88,75.29,80473.0,68.6594,68.879,68.5039,68.879,80473.0
2022-07-01 10:50:00,75.3,75.3,75.03,75.12,60745.0,68.8881,68.8881,68.6411,68.7234,60745.0
2022-07-01 11:00:00,75.1,75.34,74.98,75.29,59354.0,68.7051,68.9247,68.5954,68.879,59354.0
2022-07-01 11:10:00,75.34,75.71,75.28,75.57,31274.0,68.9247,69.2632,68.8698,69.1351,31274.0
2022-07-01 11:20:00,75.57,75.72,75.36,75.4,21617.0,69.1351,69.2723,68.943,68.9796,21617.0
2022-07-01 11:30:00,75.4,75.63,75.28,75.32,57028.0,68.9796,69.19,68.8698,68.9064,57028.0
2022-07-01 11:40:00,75.33,75.42,75.21,75.39,16262.0,68.9155,68.9979,68.8058,68.9704,16262.0
2022-07-01 11:50:00,75.36,75.37,75.09,75.13,15127.0,68.943,68.9521,68.696,68.7326,15127.0
2022-07-01 12:00:00,75.13,75.46,75.12,75.46,19406.0,68.7326,69.0345,68.7234,69.0345,19406.0
2022-07-01 12:10:00,75.45,75.6,75.36,75.49,27982.0,69.0253,69.1626,68.943,69.0619,27982.0
2022-07-01 12:20:00,75.48,75.66,75.46,75.6,43960.0,69.0528,69.2174,69.0345,69.1626,43960.0
2022-07-01 12:30:00,75.6,75.63,75.53,75.53,24704.0,69.1626,69.19,69.0985,69.0985,24704.0
2022-07-01 12:40:00,75.54,75.6,75.37,75.41,15679.0,69.1077,69.1626,68.9521,68.9887,15679.0
2022-07-01 12:50:00,75.43,75.52,75.37,75.37,15010.0,69.007,69.0894,68.9521,68.9521,15010.0
2022-07-01 13:00:00,75.36,75.43,75.28,75.37,12129.0,68.943,69.007,68.8698,68.9521,12129.0
2022-07-01 13:10:00,75.37,75.37,75.19,75.26,25538.0,68.9521,68.9521,68.7875,68.8515,25538.0
2022-07-01 13:20:00,75.25,75.4,75.24,75.39,27377.0,68.8424,68.9796,68.8332,68.9704,27377.0
2022-07-01 13:30:00,75.38,75.57,75.38,75.51,26825.0,68.9613,69.1351,68.9613,69.0802,26825.0
2022-07-01 13:40:00,75.52,75.63,75.49,75.59,22482.0,69.0894,69.19,69.0619,69.1534,22482.0
2022-07-01 13:50:00,75.6,75.68,75.52,75.68,20173.0,69.1626,69.2357,69.0894,69.2357,20173.0
2022-07-01 14:00:00,75.67,75.84,75.66,75.74,11928.0,69.2266,69.3821,69.2174,69.2906,11928.0
2022-07-01 14:10:00,75.75,76.05,75.72,76.05,21407.0,69.2998,69.5742,69.2723,69.5742,21407.0
2022-07-01 14:20:00,76.04,76.25,76.03,76.1,28637.0,69.5651,69.7572,69.5559,69.62,28637.0
2022-07-01 14:30:00,76.12,76.3,76.12,76.16,16289.0,69.6383,69.803,69.6383,69.6749,16289.0
2022-07-01 14:40:00,76.14,76.19,76.07,76.18,18233.0,69.6566,69.7023,69.5925,69.6932,18233.0
2022-07-01 14:50:00,76.19,76.23,76.05,76.14,19956.0,69.7023,69.7389,69.5742,69.6566,19956.0
2022-07-01 15:00:00,76.14,76.18,76.01,76.17,16276.0,69.6566,69.6932,69.5376,69.684,16276.0
2022-07-01 15:10:00,76.16,76.36,76.13,76.33,17495.0,69.6749,69.8578,69.6474,69.8304,17495.0
2022-07-01 15:20:00,76.34,76.42,76.26,76.42,32298.0,69.8395,69.9127,69.7664,69.9127,32298.0
2022-07-01 15:30:00,76.43,76.61,76.43,76.6,40358.0,69.9219,70.0866,69.9219,70.0774,40358.0
2022-07-01 15:40:00,76.61,76.76,76.6,76.67,54513.0,70.0866,70.2238,70.0774,70.1414,54513.0
2022-07-01 15:50:00,76.67,76.7,76.29,76.41,165312.0,70.1414,70.1689,69.7938,69.9036,165312.0
2022-07-05 09:30:00,74.61,74.97,73.0,73.41,207688.0,68.2569,68.5862,66.784,67.159,207688.0
2022-07-05 09:40:00,73.42,73.63,72.67,72.73,130106.0,67.1682,67.3603,66.4821,66.5369,130106.0
2022-07-05 09:50:00,72.74,73.16,72.65,73.04,91926.0,66.5461,66.9303,66.4638,66.8205,91926.0
2022-07-05 10:00:00,73.04,73.39,72.97,73.14,66721.0,66.8205,67.1407,66.7565,66.912,66721.0
2022-07-05 10:10:00,73.1,73.37,73.02,73.12,98111.0,66.8754,67.1224,66.8022,66.8937,98111.0
2022-07-05 10:20:00,73.1,73.19,72.38,72.54,106219.0,66.8754,66.9578,66.2167,66.3631,106219.0
2022-07-05 10:30:00,72.52,72.81,72.37,72.67,31576.0,66.3448,66.6101,66.2076,66.4821,31576.0
2022-07-05 10:40:00,72.69,72.71,71.86,72.0,65570.0,66.5003,66.5186,65.741,65.8691,65570.0
2022-07-05 10:50:00,71.98,71.98,71.6,71.76,96689.0,65.8508,65.8508,65.5032,65.6495,96689.0
2022-07-05 11:00:00,71.74,71.91,71.16,71.9,180988.0,65.6312,65.7868,65.1006,65.7776,180988.0
2022-07-05 11:10:00,71.91,71.94,71.74,71.9,35344.0,65.7868,65.8142,65.6312,65.7776,35344.0
2022-07-05 11:20:00,71.9,72.01,71.36,71.43,66595.0,65.7776,65.8783,65.2836,65.3476,66595.0
2022-07-05 11:30:00,71.43,71.72,71.33,71.49,35461.0,65.3476,65.6129,65.2562,65.4025,35461.0
2022-07-05 11:40:00,71.49,71.78,71.48,71.78,38339.0,65.4025,65.6678,65.3934,65.6678,38339.0
2022-07-05 11:50:00,71.78,71.83,71.63,71.82,23934.0,65.6678,65.7136,65.5306,65.7044,23934.0
2022-07-05 12:00:00,71.83,72.26,71.81,72.21,31496.0,65.7136,66.107,65.6953,66.0612,31496.0
2022-07-05 12:10:00,72.22,72.32,72.07,72.23,33270.0,66.0704,66.1619,65.9331,66.0795,33270.0
2022-07-05 12:20:00,72.24,72.6,72.22,72.24,87339.0,66.0887,66.418,66.0704,66.0887,87339.0
2022-07-05 12:30:00,72.26,72.57,72.19,72.51,25626.0,66.107,66.3906,66.0429,66.3357,25626.0
2022-07-05 12:40:00,72.53,72.55,72.14,72.17,37447.0,66.354,66.3723,65.9972,66.0246,37447.0
2022-07-05 12:50:00,72.15,72.18,71.77,71.84,47472.0,66.0063,66.0338,65.6587,65.7227,47472.0
2022-07-05 13:00:00,71.86,71.99,71.6,71.67,38230.0,65.741,65.86,65.5032,65.5672,38230.0
2022-07-05 13:10:00,71.66,71.81,71.62,71.79,54358.0,65.5581,65.6953,65.5215,65.677,54358.0
2022-07-05 13:20:00,71.79,71.83,71.55,71.56,40215.0,65.677,65.7136,65.4574,65.4666,40215.0
2022-07-05 13:30:00,71.52,71.69,71.41,71.64,28858.0,65.43,65.5855,65.3293,65.5398,28858.0
2022-07-05 13:40:00,71.65,71.76,71.36,71.48,48571.0,65.5489,65.6495,65.2836,65.3934,48571.0
2022-07-05 13:50:00,71.48,71.7,71.44,71.66,162513.0,65.3934,65.5946,65.3568,65.5581,162513.0
2022-07-05 14:00:00,71.66,71.86,71.59,71.82,27648.0,65.5581,65.741,65.494,65.7044,27648.0
2022-07-05 14:10:00,71.84,71.97,71.83,71.95,44894.0,65.7227,65.8417,65.7136,65.8234,44894.0
2022-07-05 14:20:00,71.94,72.15,71.91,72.12,30869.0,65.8142,66.0063,65.7868,65.9789,30869.0
2022-07-05 14:30:00,72.12,72.25,72.11,72.19,36014.0,65.9789,66.0978,65.9697,66.0429,36014.0
2022-07-05 14:40:00,72.19,72.24,72.05,72.06,40431.0,66.0429,66.0887,65.9148,65.924,40431.0
2022-07-05 14:50:00,72.06,72.29,71.98,72.25,42917.0,65.924,66.1344,65.8508,66.0978,42917.0
2022-07-05 15:00:00,72.23,72.35,72.12,72.31,33174.0,66.0795,66.1893,65.9789,66.1527,33174.0
2022-07-05 15:10:00,72.31,72.4,72.19,72.2,33386.0,66.1527,66.235,66.0429,66.0521,33386.0
2022-07-05 15:20:00,72.21,72.47,72.21,72.38,46296.0,66.0612,66.2991,66.0612,66.2167,46296.0
2022-07-05 15:30:00,72.38,72.42,72.23,72.34,79510.0,66.2167,66.2533,66.0795,66.1802,79510.0
2022-07-05 15:40:00,72.37,72.47,72.32,72.41,113227.0,66.2076,66.2991,66.1619,66.2442,113227.0
2022-07-05 15:50:00,72.41,72.41,72.2,72.39,219985.0,66.2442,66.2442,66.0521,66.2259,219985.0
2022-07-06 09:30:00,72.54,73.13,72.35,72.71,84222.0,66.3631,66.9029,66.1893,66.5186,84222.0
2022-07-06 09:40:00,72.66,72.66,71.94,71.94,53930.0,66.4729,66.4729,65.8142,65.8142,53930.0
2022-07-06 09:50:00,71.93,71.98,71.36,71.39,40885.0,65.8051,65.8508,65.2836,65.311,40885.0
2022-07-06 10:00:00,71.42,71.76,71.35,71.7,50501.0,65.3385,65.6495,65.2745,65.5946,50501.0
2022-07-06 10:10:00,71.68,71.69,71.24,71.3,37004.0,65.5764,65.5855,65.1738,65.2287,37004.0
2022-07-06 10:20:00,71.29,71.54,71.2,71.49,45802.0,65.2196,65.4483,65.1372,65.4025,45802.0
2022-07-06 10:30:00,71.51,71.53,71.12,71.12,36454.0,65.4208,65.4391,65.064,65.064,36454.0
2022-07-06 10:40:00,71.1,71.15,70.77,70.86,67290.0,65.0457,65.0915,64.7438,64.8262,67290.0
2022-07-06 10:50:00,70.85,71.25,70.78,71.21,45993.0,64.817,65.183,64.753,65.1464,45993.0
2022-07-06 11:00:00,71.21,71.21,70.9,71.09,39759.0,65.1464,65.1464,64.8628,65.0366,39759.0
2022-07-06 11:10:00,71.08,71.45,71.07,71.36,37491.0,65.0274,65.3659,65.0183,65.2836,37491.0
2022-07-06 11:20:00,71.35,71.51,71.29,71.49,27764.0,65.2745,65.4208,65.2196,65.4025,27764.0
2022-07-06 11:30:00,71.48,71.57,71.35,71.52,40133.0,65.3934,65.4757,65.2745,65.43,40133.0
2022-07-06 11:40:00,71.5,71.72,71.43,71.7,29130.0,65.4117,65.6129,65.3476,65.5946,29130.0
2022-07-06 11:50:00,71.71,71.71,71.55,71.71,27732.0,65.6038,65.6038,65.4574,65.6038,27732.0
2022-07-06 12:00:00,71.74,71.76,71.52,71.54,34387.0,65.6312,65.6495,65.43,65.4483,34387.0
2022-07-06 12:10:00,71.55,71.64,71.54,71.56,25224.0,65.4574,65.5398,65.4483,65.4666,25224.0
2022-07-06 12:20:00,71.56,71.63,71.49,71.56,27897.0,65.4666,65.5306,65.4025,65.4666,27897.0
2022-07-06 12:30:00,71.52,71.67,71.51,71.55,18809.0,65.43,65.5672,65.4208,65.4574,18809.0
2022-07-06 12:40:00,71.55,71.62,71.52,71.55,24147.0,65.4574,65.5215,65.43,65.4574,24147.0
2022-07-06 12:50:00,71.56,71.67,71.49,71.65,25072.0,65.4666,65.5672,65.4025,65.5489,25072.0
2022-07-06 13:00:00,71.67,71.93,71.65,71.91,25295.0,65.5672,65.8051,65.5489,65.7868,25295.0
2022-07-06 13:10:00,71.91,71.97,71.81,71.87,22821.0,65.7868,65.8417,65.6953,65.7502,22821.0
2022-07-06 13:20:00,71.87,71.88,71.74,71.79,30883.0,65.7502,65.7593,65.6312,65.677,30883.0
2022-07-06 13:30:00,71.8,72.0,71.73,71.98,27650.0,65.6861,65.8691,65.6221,65.8508,27650.0
2022-07-06 13:40:00,71.98,72.02,71.89,72.0,50949.0,65.8508,65.8874,65.7685,65.8691,50949.0
2022-07-06 13:50:00,72.0,72.06,71.98,72.0,16401.0,65.8691,65.924,65.8508,65.8691,16401.0
2022-07-06 14:00:00,72.01,72.25,71.94,72.07,40475.0,65.8783,66.0978,65.8142,65.9331,40475.0
2022-07-06 14:10:00,72.06,72.15,71.9,72.04,35025.0,65.924,66.0063,65.7776,65.9057,35025.0
2022-07-06 14:20:00,72.03,72.32,71.96,72.31,32323.0,65.8965,66.1619,65.8325,66.1527,32323.0
2022-07-06 14:30:00,72.33,72.73,72.27,72.64,37813.0,66.171,66.5369,66.1161,66.4546,37813.0
2022-07-06 14:40:00,72.66,72.82,72.59,72.62,42605.0,66.4729,66.6193,66.4089,66.4363,42605.0
2022-07-06 14:50:00,72.61,72.62,72.51,72.59,24416.0,66.4272,66.4363,66.3357,66.4089,24416.0
2022-07-06 15:00:00,72.6,72.62,72.47,72.51,34678.0,66.418,66.4363,66.2991,66.3357,34678.0
2022-07-06 15:10:00,72.53,72.78,72.52,72.54,64524.0,66.354,66.5827,66.3448,66.3631,64524.0
2022-07-06 15:20:00,72.54,72.73,72.53,72.67,59452.0,66.3631,66.5369,66.354,66.4821,59452.0
2022-07-06 15:30:00,72.66,72.82,72.6,72.67,45000.0,66.4729,66.6193,66.418,66.4821,45000.0
2022-07-06 15:40:00,72.67,72.69,72.49,72.5,67372.0,66.4821,66.5003,66.3174,66.3265,67372.0
2022-07-06 15:50:00,72.51,72.55,72.18,72.23,220879.0,66.3357,66.3723,66.0338,66.0795,220879.0
2022-07-07 09:30:00,73.62,75.73,73.51,75.13,250436.0,67.3512,69.2815,67.2505,68.7326,250436.0
2022-07-07 09:40:00,75.12,75.69,75.0,75.4,69362.0,68.7234,69.2449,68.6136,68.9796,69362.0
2022-07-07 09:50:00,75.43,75.43,74.54,74.89,38284.0,69.007,69.007,68.1928,68.513,38284.0
2022-07-07 10:00:00,74.87,74.87,73.78,73.95,53383.0,68.4947,68.4947,67.4975,67.6531,53383.0
2022-07-07 10:10:00,73.95,74.2,73.86,74.03,50002.0,67.6531,67.8818,67.5707,67.7262,50002.0
2022-07-07 10:20:00,74.01,74.21,73.87,74.02,31991.0,67.7079,67.8909,67.5799,67.7171,31991.0
2022-07-07 10:30:00,74.1,74.5,74.1,74.17,40332.0,67.7903,68.1562,67.7903,67.8543,40332.0
2022-07-07 10:40:00,74.17,74.35,74.0,74.27,47703.0,67.8543,68.019,67.6988,67.9458,47703.0
2022-07-07 10:50:00,74.29,74.47,73.96,74.03,54729.0,67.9641,68.1288,67.6622,67.7262,54729.0
2022-07-07 11:00:00,74.02,74.28,73.98,74.15,51450.0,67.7171,67.955,67.6805,67.836,51450.0
2022-07-07 11:10:00,74.12,74.14,73.78,74.04,32628.0,67.8086,67.8269,67.4975,67.7354,32628.0
2022-07-07 11:20:00,74.06,74.13,73.83,74.09,41719.0,67.7537,67.8177,67.5433,67.7811,41719.0
2022-07-07 11:30:00,74.09,74.4,74.09,74.37,41464.0,67.7811,68.0647,67.7811,68.0373,41464.0
2022-07-07 11:40:00,74.37,74.38,74.17,74.22,21408.0,68.0373,68.0464,67.8543,67.9001,21408.0
2022-07-07 11:50:00,74.23,74.26,73.99,74.02,30136.0,67.9092,67.9367,67.6897,67.7171,30136.0
2022-07-07 12:00:00,74.02,74.31,74.01,74.2,24496.0,67.7171,67.9824,67.7079,67.8818,24496.0
2022-07-07 12:10:00,74.2,74.36,74.14,74.32,34706.0,67.8818,68.0281,67.8269,67.9916,34706.0
2022-07-07 12:20:00,74.32,74.32,74.18,74.24,29451.0,67.9916,67.9916,67.8635,67.9184,29451.0
2022-07-07 12:30:00,74.25,74.39,74.24,74.31,19931.0,67.9275,68.0556,67.9184,67.9824,19931.0
2022-07-07 12:40:00,74.34,74.47,74.34,74.41,20908.0,68.0098,68.1288,68.0098,68.0739,20908.0
2022-07-07 12:50:00,74.41,74.65,74.41,74.6,24258.0,68.0739,68.2935,68.0739,68.2477,24258.0
2022-07-07 13:00:00,74.62,74.72,74.59,74.7,26994.0,68.266,68.3575,68.2386,68.3392,26994.0
2022-07-07 13:10:00,74.7,74.7,74.47,74.54,31579.0,68.3392,68.3392,68.1288,68.1928,31579.0
2022-07-07 13:20:00,74.53,74.53,74.36,74.37,22875.0,68.1837,68.1837,68.0281,68.0373,22875.0
2022-07-07 13:30:00,74.38,74.42,74.32,74.38,28717.0,68.0464,68.083,67.9916,68.0464,28717.0
2022-07-07 13:40:00,74.37,74.61,74.36,74.57,19776.0,68.0373,68.2569,68.0281,68.2203,19776.0
2022-07-07 13:50:00,74.57,74.63,74.5,74.51,35654.0,68.2203,68.2752,68.1562,68.1654,35654.0
2022-07-07 14:00:00,74.53,74.61,74.49,74.57,48535.0,68.1837,68.2569,68.1471,68.2203,48535.0
2022-07-07 14:10:00,74.56,74.58,74.43,74.51,17504.0,68.2111,68.2294,68.0922,68.1654,17504.0
2022-07-07 14:20:00,74.5,74.5,74.39,74.43,18724.0,68.1562,68.1562,68.0556,68.0922,18724.0
2022-07-07 14:30:00,74.42,74.46,74.33,74.46,24713.0,68.083,68.1196,68.0007,68.1196,24713.0
2022-07-07 14:40:00,74.46,74.51,74.42,74.48,19745.0,68.1196,68.1654,68.083,68.1379,19745.0
2022-07-07 14:50:00,74.48,74.69,74.46,74.68,37045.0,68.1379,68.33,68.1196,68.3209,37045.0
2022-07-07 15:00:00,74.67,74.73,74.62,74.66,32944.0,68.3117,68.3666,68.266,68.3026,32944.0
2022-07-07 15:10:00,74.67,74.79,74.61,74.74,32482.0,68.3117,68.4215,68.2569,68.3758,32482.0
2022-07-07 15:20:00,74.73,74.75,74.57,74.57,47071.0,68.3666,68.3849,68.2203,68.2203,47071.0
2022-07-07 15:30:00,74.57,74.63,74.32,74.36,108214.0,68.2203,68.2752,67.9916,68.0281,108214.0
2022-07-07 15:40:00,74.36,74.58,74.35,74.45,85219.0,68.0281,68.2294,68.019,68.1105,85219.0
2022-07-07 15:50:00,74.43,74.48,74.29,74.36,237004.0,68.0922,68.1379,67.9641,68.0281,237004.0
2022-07-08 09:30:00,74.81,75.3,73.7,73.98,77025.0,68.4398,68.8881,67.4243,67.6805,77025.0
2022-07-08 09:40:00,74.02,74.16,73.74,73.83,19574.0,67.7171,67.8452,67.4609,67.5433,19574.0
2022-07-08 09:50:00,73.81,74.25,73.69,74.11,30550.0,67.525,67.9275,67.4152,67.7994,30550.0
2022-07-08 10:00:00,74.13,74.13,73.75,73.82,24752.0,67.8177,67.8177,67.4701,67.5341,24752.0
2022-07-08 10:10:00,73.78,73.9,73.69,73.88,20570.0,67.4975,67.6073,67.4152,67.589,20570.0
2022-07-08 10:20:00,73.86,74.41,73.82,74.37,17128.0,67.5707,68.0739,67.5341,68.0373,17128.0
2022-07-08 10:30:00,74.32,74.33,73.96,74.02,29499.0,67.9916,68.0007,67.6622,67.7171,29499.0
2022-07-08 10:40:00,73.99,74.25,73.95,74.23,31456.0,67.6897,67.9275,67.6531,67.9092,31456.0
2022-07-08 10:50:00,74.24,74.31,74.04,74.1,33680.0,67.9184,67.9824,67.7354,67.7903,33680.0
2022-07-08 11:00:00,74.1,74.14,73.97,74.05,54361.0,67.7903,67.8269,67.6714,67.7445,54361.0
2022-07-08 11:10:00,74.05,74.23,73.99,74.02,29077.0,67.7445,67.9092,67.6897,67.7171,29077.0
2022-07-08 11:20:00,74.02,74.23,73.96,74.14,29354.0,67.7171,67.9092,67.6622,67.8269,29354.0
2022-07-08 11:30:00,74.14,74.2,74.07,74.17,29888.0,67.8269,67.8818,67.7628,67.8543,29888.0
2022-07-08 11:40:00,74.16,74.18,73.9,73.98,19733.0,67.8452,67.8635,67.6073,67.6805,19733.0
2022-07-08 11:50:00,73.98,73.99,73.76,73.92,21959.0,67.6805,67.6897,67.4792,67.6256,21959.0
2022-07-08 12:00:00,73.92,73.92,73.81,73.87,27607.0,67.6256,67.6256,67.525,67.5799,27607.0
2022-07-08 12:10:00,73.88,73.88,73.73,73.81,29048.0,67.589,67.589,67.4518,67.525,29048.0
2022-07-08 12:20:00,73.82,73.84,73.56,73.62,40452.0,67.5341,67.5524,67.2963,67.3512,40452.0
2022-07-08 12:30:00,73.63,73.64,73.47,73.48,20988.0,67.3603,67.3695,67.2139,67.2231,20988.0
2022-07-08 12:40:00,73.46,73.54,73.34,73.53,20746.0,67.2048,67.278,67.095,67.2688,20746.0
2022-07-08 12:50:00,73.52,73.52,73.33,73.37,19160.0,67.2597,67.2597,67.0859,67.1224,19160.0
2022-07-08 13:00:00,73.37,73.45,73.32,73.43,28142.0,67.1224,67.1956,67.0767,67.1773,28142.0
2022-07-08 13:10:00,73.43,73.53,73.38,73.47,21189.0,67.1773,67.2688,67.1316,67.2139,21189.0
2022-07-08 13:20:00,73.5,73.58,73.44,73.56,18064.0,67.2414,67.3146,67.1865,67.2963,18064.0
2022-07-08 13:30:00,73.56,73.65,73.51,73.58,31134.0,67.2963,67.3786,67.2505,67.3146,31134.0
2022-07-08 13:40:00,73.59,73.78,73.58,73.74,21835.0,67.3237,67.4975,67.3146,67.4609,21835.0
2022-07-08 13:50:00,73.75,73.75,73.56,73.61,27694.0,67.4701,67.4701,67.2963,67.342,27694.0
2022-07-08 14:00:00,73.61,73.66,73.52,73.6,24305.0,67.342,67.3878,67.2597,67.3329,24305.0
2022-07-08 14:10:00,73.61,73.74,73.59,73.69,26242.0,67.342,67.4609,67.3237,67.4152,26242.0
2022-07-08 14:20:00,73.69,73.8,73.64,73.73,32924.0,67.4152,67.5158,67.3695,67.4518,32924.0
2022-07-08 14:30:00,73.72,73.77,73.7,73.77,29743.0,67.4426,67.4884,67.4243,67.4884,29743.0
2022-07-08 14:40:00,73.77,73.82,73.71,73.73,33003.0,67.4884,67.5341,67.4335,67.4518,33003.0
2022-07-08 14:50:00,73.72,73.73,73.61,73.71,29760.0,67.4426,67.4518,67.342,67.4335,29760.0
2022-07-08 15:00:00,73.71,73.83,73.67,73.68,35045.0,67.4335,67.5433,67.3969,67.406,35045.0
2022-07-08 15:10:00,73.67,73.79,73.67,73.75,36201.0,67.3969,67.5067,67.3969,67.4701,36201.0
2022-07-08 15:20:00,73.75,73.77,73.64,73.7,43440.0,67.4701,67.4884,67.3695,67.4243,43440.0
2022-07-08 15:30:00,73.7,73.71,73.48,73.53,66580.0,67.4243,67.4335,67.2231,67.2688,66580.0
2022-07-08 15:40:00,73.53,73.68,73.45,73.51,93362.0,67.2688,67.406,67.1956,67.2505,93362.0
2022-07-08 15:50:00,73.5,73.51,73.23,73.3,310307.0,67.2414,67.2505,66.9944,67.0584,310307.0
2022-07-11 09:30:00,72.95,73.67,72.7,73.59,86242.0,66.7382,67.3969,66.5095,67.3237,86242.0
2022-07-11 09:40:00,73.59,73.59,72.75,73.0,49490.0,67.3237,67.3237,66.5552,66.784,49490.0
2022-07-11 09:50:00,73.0,73.56,72.91,73.43,29910.0,66.784,67.2963,66.7016,67.1773,29910.0
2022-07-11 10:00:00,73.38,73.65,73.36,73.63,45027.0,67.1316,67.3786,67.1133,67.3603,45027.0
2022-07-11 10:10:00,73.61,73.68,73.29,73.37,39790.0,67.342,67.406,67.0493,67.1224,39790.0
2022-07-11 10:20:00,73.37,73.42,73.03,73.13,33527.0,67.1224,67.1682,66.8114,66.9029,33527.0
2022-07-11 10:30:00,73.12,73.34,73.02,73.3,31298.0,66.8937,67.095,66.8022,67.0584,31298.0
2022-07-11 10:40:00,73.27,73.35,73.15,73.23,22101.0,67.031,67.1041,66.9212,66.9944,22101.0
2022-07-11 10:50:00,73.22,73.25,73.01,73.06,22827.0,66.9852,67.0127,66.7931,66.8388,22827.0
2022-07-11 11:00:00,73.05,73.12,72.89,72.95,28723.0,66.8297,66.8937,66.6833,66.7382,28723.0
2022-07-11 11:10:00,72.94,73.15,72.93,73.02,36830.0,66.7291,66.9212,66.7199,66.8022,36830.0
2022-07-11 11:20:00,72.97,73.07,72.92,73.06,18174.0,66.7565,66.848,66.7108,66.8388,18174.0
2022-07-11 11:30:00,73.05,73.18,73.01,73.09,21315.0,66.8297,66.9486,66.7931,66.8663,21315.0
2022-07-11 11:40:00,73.11,73.12,72.97,72.97,15463.0,66.8846,66.8937,66.7565,66.7565,15463.0
2022-07-11 11:50:00,72.95,72.99,72.84,72.92,44811.0,66.7382,66.7748,66.6376,66.7108,44811.0
2022-07-11 12:00:00,72.97,73.04,72.96,73.01,13310.0,66.7565,66.8205,66.7474,66.7931,13310.0
2022-07-11 12:10:00,73.01,73.06,72.97,72.98,10983.0,66.7931,66.8388,66.7565,66.7657,10983.0
2022-07-11 12:20:00,72.97,72.97,72.77,72.81,13141.0,66.7565,66.7565,66.5735,66.6101,13141.0
2022-07-11 12:30:00,72.8,72.89,72.76,72.87,10257.0,66.601,66.6833,66.5644,66.665,10257.0
2022-07-11 12:40:00,72.88,73.08,72.85,73.06,16019.0,66.6742,66.8571,66.6467,66.8388,16019.0
2022-07-11 12:50:00,73.06,73.07,72.95,73.05,15505.0,66.8388,66.848,66.7382,66.8297,15505.0
2022-07-11 13:00:00,73.04,73.23,73.04,73.21,10617.0,66.8205,66.9944,66.8205,66.9761,10617.0
2022-07-11 13:10:00,73.24,73.28,73.19,73.25,15086.0,67.0035,67.0401,66.9578,67.0127,15086.0
2022-07-11 13:20:00,73.24,73.28,73.17,73.22,12503.0,67.0035,67.0401,66.9395,66.9852,12503.0
2022-07-11 13:30:00,73.2,73.31,73.16,73.24,8255.0,66.9669,67.0676,66.9303,67.0035,8255.0
2022-07-11 13:40:00,73.25,73.27,73.12,73.13,7677.0,67.0127,67.031,66.8937,66.9029,7677.0
2022-07-11 13:50:00,73.11,73.22,73.09,73.14,11971.0,66.8846,66.9852,66.8663,66.912,11971.0
2022-07-11 14:00:00,73.14,73.15,72.94,72.97,17603.0,66.912,66.9212,66.7291,66.7565,17603.0
2022-07-11 14:10:00,72.95,72.97,72.75,72.81,16250.0,66.7382,66.7565,66.5552,66.6101,16250.0
2022-07-11 14:20:00,72.81,72.82,72.71,72.79,16862.0,66.6101,66.6193,66.5186,66.5918,16862.0
2022-07-11 14:30:00,72.8,72.81,72.67,72.71,21685.0,66.601,66.6101,66.4821,66.5186,21685.0
2022-07-11 14:40:00,72.69,72.84,72.69,72.77,17437.0,66.5003,66.6376,66.5003,66.5735,17437.0
2022-07-11 14:50:00,72.76,72.76,72.66,72.68,19891.0,66.5644,66.5644,66.4729,66.4912,19891.0
2022-07-11 15:00:00,72.69,72.87,72.68,72.86,19828.0,66.5003,66.665,66.4912,66.6559,19828.0
2022-07-11 15:10:00,72.86,72.89,72.74,72.78,18990.0,66.6559,66.6833,66.5461,66.5827,18990.0
2022-07-11 15:20:00,72.78,72.84,72.73,72.83,17245.0,66.5827,66.6376,66.5369,66.6284,17245.0
2022-07-11 15:30:00,72.83,72.89,72.8,72.86,28591.0,66.6284,66.6833,66.601,66.6559,28591.0
2022-07-11 15:40:00,72.86,72.87,72.68,72.7,50224.0,66.6559,66.665,66.4912,66.5095,50224.0
2022-07-11 15:50:00,72.69,72.69,72.52,72.63,147358.0,66.5003,66.5003,66.3448,66.4455,147358.0
2022-07-12 09:30:00,71.91,73.18,71.55,73.06,141425.0,65.7868,66.9486,65.4574,66.8388,141425.0
2022-07-12 09:40:00,73.05,73.12,72.71,72.85,40344.0,66.8297,66.8937,66.5186,66.6467,40344.0
2022-07-12 09:50:00,72.83,73.02,72.48,72.89,29424.0,66.6284,66.8022,66.3082,66.6833,29424.0
2022-07-12 10:00:00,72.89,73.08,72.66,73.01,24018.0,66.6833,66.8571,66.4729,66.7931,24018.0
2022-07-12 10:10:00,72.98,73.62,72.93,73.57,36863.0,66.7657,67.3512,66.7199,67.3054,36863.0
2022-07-12 10:20:00,73.55,73.72,73.48,73.58,48380.0,67.2871,67.4426,67.2231,67.3146,48380.0
2022-07-12 10:30:00,73.59,73.68,73.28,73.29,43391.0,67.3237,67.406,67.0401,67.0493,43391.0
2022-07-12 10:40:00,73.28,73.7,73.26,73.65,20661.0,67.0401,67.4243,67.0218,67.3786,20661.0
2022-07-12 10:50:00,73.64,73.64,73.35,73.59,28697.0,67.3695,67.3695,67.1041,67.3237,28697.0
2022-07-12 11:00:00,73.62,73.8,73.48,73.79,15812.0,67.3512,67.5158,67.2231,67.5067,15812.0
2022-07-12 11:10:00,73.86,73.91,73.74,73.8,16151.0,67.5707,67.6165,67.4609,67.5158,16151.0
2022-07-12 11:20:00,73.83,73.98,73.78,73.8,18709.0,67.5433,67.6805,67.4975,67.5158,18709.0
2022-07-12 11:30:00,73.82,73.85,73.66,73.73,26250.0,67.5341,67.5616,67.3878,67.4518,26250.0
2022-07-12 11:40:00,73.66,73.84,73.62,73.84,17305.0,67.3878,67.5524,67.3512,67.5524,17305.0
2022-07-12 11:50:00,73.82,73.83,73.63,73.78,25572.0,67.5341,67.5433,67.3603,67.4975,25572.0
2022-07-12 12:00:00,73.8,73.8,73.52,73.66,21686.0,67.5158,67.5158,67.2597,67.3878,21686.0
2022-07-12 12:10:00,73.65,73.77,73.65,73.68,18808.0,67.3786,67.4884,67.3786,67.406,18808.0
2022-07-12 12:20:00,73.7,73.77,73.6,73.66,24365.0,67.4243,67.4884,67.3329,67.3878,24365.0
2022-07-12 12:30:00,73.65,73.75,73.58,73.7,18474.0,67.3786,67.4701,67.3146,67.4243,18474.0
2022-07-12 12:40:00,73.7,73.76,73.66,73.72,16688.0,67.4243,67.4792,67.3878,67.4426,16688.0
2022-07-12 12:50:00,73.7,73.72,73.47,73.57,18375.0,67.4243,67.4426,67.2139,67.3054,18375.0
2022-07-12 13:00:00,73.58,73.73,73.51,73.68,19429.0,67.3146,67.4518,67.2505,67.406,19429.0
2022-07-12 13:10:00,73.66,73.66,73.47,73.48,23032.0,67.3878,67.3878,67.2139,67.2231,23032.0
2022-07-12 13:20:00,73.48,73.63,73.48,73.56,15101.0,67.2231,67.3603,67.2231,67.2963,15101.0
2022-07-12 13:30:00,73.55,73.59,73.51,73.59,13423.0,67.2871,67.3237,67.2505,67.3237,13423.0
2022-07-12 13:40:00,73.6,73.63,73.54,73.55,16164.0,67.3329,67.3603,67.278,67.2871,16164.0
2022-07-12 13:50:00,73.56,73.69,73.51,73.68,13173.0,67.2963,67.4152,67.2505,67.406,13173.0
2022-07-12 14:00:00,73.68,73.69,73.56,73.59,15503.0,67.406,67.4152,67.2963,67.3237,15503.0
2022-07-12 14:10:00,73.59,73.63,73.56,73.58,14655.0,67.3237,67.3603,67.2963,67.3146,14655.0
2022-07-12 14:20:00,73.57,73.61,73.47,73.5,15556.0,67.3054,67.342,67.2139,67.2414,15556.0
2022-07-12 14:30:00,73.53,73.54,73.44,73.44,12671.0,67.2688,67.278,67.1865,67.1865,12671.0
2022-07-12 14:40:00,73.43,73.49,73.41,73.48,11570.0,67.1773,67.2322,67.159,67.2231,11570.0
2022-07-12 14:50:00,73.48,73.51,73.21,73.24,36769.0,67.2231,67.2505,66.9761,67.0035,36769.0
2022-07-12 15:00:00,73.26,73.27,73.0,73.01,21707.0,67.0218,67.031,66.784,66.7931,21707.0
2022-07-12 15:10:00,73.01,73.07,72.96,73.0,23571.0,66.7931,66.848,66.7474,66.784,23571.0
2022-07-12 15:20:00,73.0,73.0,72.78,72.78,21223.0,66.784,66.784,66.5827,66.5827,21223.0
2022-07-12 15:30:00,72.78,72.81,72.6,72.64,33653.0,66.5827,66.6101,66.418,66.4546,33653.0
2022-07-12 15:40:00,72.65,72.75,72.58,72.67,43150.0,66.4638,66.5552,66.3997,66.4821,43150.0
2022-07-12 15:50:00,72.66,72.85,72.51,72.85,227213.0,66.4729,66.6467,66.3357,66.6467,227213.0
2022-07-13 09:30:00,72.47,73.07,72.44,72.64,84704.0,66.2991,66.848,66.2716,66.4546,84704.0
2022-07-13 09:40:00,72.61,72.76,72.3,72.52,30502.0,66.4272,66.5644,66.1436,66.3448,30502.0
2022-07-13 09:50:00,72.59,72.88,72.49,72.79,54823.0,66.4089,66.6742,66.3174,66.5918,54823.0
2022-07-13 10:00:00,72.78,72.89,72.45,72.7,58832.0,66.5827,66.6833,66.2808,66.5095,58832.0
2022-07-13 10:10:00,72.62,72.65,72.26,72.36,33413.0,66.4363,66.4638,66.107,66.1984,33413.0
2022-07-13 10:20:00,72.31,72.32,72.0,72.25,28033.0,66.1527,66.1619,65.8691,66.0978,28033.0
2022-07-13 10:30:00,72.19,72.51,72.18,72.41,18290.0,66.0429,66.3357,66.0338,66.2442,18290.0
2022-07-13 10:40:00,72.42,72.6,72.31,72.57,27885.0,66.2533,66.418,66.1527,66.3906,27885.0
2022-07-13 10:50:00,72.61,72.85,72.57,72.8,23147.0,66.4272,66.6467,66.3906,66.601,23147.0
2022-07-13 11:00:00,72.8,73.07,72.72,73.02,38759.0,66.601,66.848,66.5278,66.8022,38759.0
2022-07-13 11:10:00,73.02,73.21,72.95,72.98,28224.0,66.8022,66.9761,66.7382,66.7657,28224.0
2022-07-13 11:20:00,72.99,73.0,72.77,72.81,32728.0,66.7748,66.784,66.5735,66.6101,32728.0
2022-07-13 11:30:00,72.81,72.82,72.54,72.56,15638.0,66.6101,66.6193,66.3631,66.3814,15638.0
2022-07-13 11:40:00,72.54,72.84,72.54,72.82,16020.0,66.3631,66.6376,66.3631,66.6193,16020.0
2022-07-13 11:50:00,72.81,72.93,72.63,72.64,14870.0,66.6101,66.7199,66.4455,66.4546,14870.0
2022-07-13 12:00:00,72.66,72.88,72.58,72.83,19728.0,66.4729,66.6742,66.3997,66.6284,19728.0
2022-07-13 12:10:00,72.81,72.84,72.68,72.83,37853.0,66.6101,66.6376,66.4912,66.6284,37853.0
2022-07-13 12:20:00,72.85,72.93,72.84,72.91,18052.0,66.6467,66.7199,66.6376,66.7016,18052.0
2022-07-13 12:30:00,72.9,73.06,72.86,73.01,22390.0,66.6925,66.8388,66.6559,66.7931,22390.0
2022-07-13 12:40:00,73.0,73.04,72.88,72.97,29052.0,66.784,66.8205,66.6742,66.7565,29052.0
2022-07-13 12:50:00,72.97,73.17,72.95,73.17,20442.0,66.7565,66.9395,66.7382,66.9395,20442.0
2022-07-13 13:00:00,73.17,73.3,73.05,73.09,12411.0,66.9395,67.0584,66.8297,66.8663,12411.0
2022-07-13 13:10:00,73.08,73.24,73.0,73.03,13721.0,66.8571,67.0035,66.784,66.8114,13721.0
2022-07-13 13:20:00,73.01,73.07,72.94,72.99,12520.0,66.7931,66.848,66.7291,66.7748,12520.0
2022-07-13 13:30:00,72.97,73.06,72.92,72.92,12694.0,66.7565,66.8388,66.7108,66.7108,12694.0
2022-07-13 13:40:00,72.93,73.12,72.92,73.06,12047.0,66.7199,66.8937,66.7108,66.8388,12047.0
2022-07-13 13:50:00,73.08,73.11,73.0,73.09,9919.0,66.8571,66.8846,66.784,66.8663,9919.0
2022-07-13 14:00:00,73.07,73.08,72.72,72.78,14089.0,66.848,66.8571,66.5278,66.5827,14089.0
2022-07-13 14:10:00,72.78,72.96,72.76,72.96,50800.0,66.5827,66.7474,66.5644,66.7474,50800.0
2022-07-13 14:20:00,72.95,73.08,72.85,73.08,13924.0,66.7382,66.8571,66.6467,66.8571,13924.0
2022-07-13 14:30:00,73.09,73.22,73.07,73.21,24437.0,66.8663,66.9852,66.848,66.9761,24437.0
2022-07-13 14:40:00,73.22,73.24,73.07,73.07,13087.0,66.9852,67.0035,66.848,66.848,13087.0
2022-07-13 14:50:00,73.09,73.1,72.9,73.02,17786.0,66.8663,66.8754,66.6925,66.8022,17786.0
2022-07-13 15:00:00,73.01,73.03,72.8,72.82,20910.0,66.7931,66.8114,66.601,66.6193,20910.0
2022-07-13 15:10:00,72.81,72.83,72.71,72.81,18798.0,66.6101,66.6284,66.5186,66.6101,18798.0
2022-07-13 15:20:00,72.82,72.88,72.78,72.82,23316.0,66.6193,66.6742,66.5827,66.6193,23316.0
2022-07-13 15:30:00,72.82,72.84,72.65,72.78,55512.0,66.6193,66.6376,66.4638,66.5827,55512.0
2022-07-13 15:40:00,72.78,72.81,72.57,72.65,60071.0,66.5827,66.6101,66.3906,66.4638,60071.0
2022-07-13 15:50:00,72.64,72.81,72.58,72.64,259990.0,66.4546,66.6101,66.3997,66.4546,259990.0
2022-07-14 09:30:00,71.16,71.3,70.65,70.74,112901.0,65.1006,65.2287,64.6341,64.7164,112901.0
2022-07-14 09:40:00,70.67,70.93,70.2,70.74,67797.0,64.6524,64.8902,64.2224,64.7164,67797.0
2022-07-14 09:50:00,70.73,71.2,70.71,70.87,32418.0,64.7072,65.1372,64.6889,64.8353,32418.0
2022-07-14 10:00:00,70.9,70.9,70.41,70.44,45671.0,64.8628,64.8628,64.4145,64.4419,45671.0
2022-07-14 10:10:00,70.43,70.48,70.2,70.25,32600.0,64.4328,64.4785,64.2224,64.2681,32600.0
2022-07-14 10:20:00,70.27,70.38,70.02,70.37,54164.0,64.2864,64.387,64.0577,64.3779,54164.0
2022-07-14 10:30:00,70.35,70.47,70.16,70.47,67333.0,64.3596,64.4694,64.1858,64.4694,67333.0
2022-07-14 10:40:00,70.46,70.62,70.33,70.62,62701.0,64.4602,64.6066,64.3413,64.6066,62701.0
2022-07-14 10:50:00,70.65,70.66,70.35,70.39,50694.0,64.6341,64.6432,64.3596,64.3962,50694.0
2022-07-14 11:00:00,70.38,70.64,70.24,70.59,112873.0,64.387,64.6249,64.259,64.5792,112873.0
2022-07-14 11:10:00,70.59,70.69,70.48,70.55,81652.0,64.5792,64.6707,64.4785,64.5426,81652.0
2022-07-14 11:20:00,70.54,70.61,70.44,70.6,50117.0,64.5334,64.5975,64.4419,64.5883,50117.0
2022-07-14 11:30:00,70.6,70.62,70.42,70.48,56695.0,64.5883,64.6066,64.4236,64.4785,56695.0
2022-07-14 11:40:00,70.48,70.74,70.48,70.71,62222.0,64.4785,64.7164,64.4785,64.6889,62222.0
2022-07-14 11:50:00,70.7,71.02,70.69,71.01,118855.0,64.6798,64.9726,64.6707,64.9634,118855.0
2022-07-14 12:00:00,71.02,71.06,70.74,70.75,35407.0,64.9726,65.0091,64.7164,64.7255,35407.0
2022-07-14 12:10:00,70.74,71.06,70.74,70.92,24635.0,64.7164,65.0091,64.7164,64.8811,24635.0
2022-07-14 12:20:00,70.93,70.98,70.78,70.84,51879.0,64.8902,64.936,64.753,64.8079,51879.0
2022-07-14 12:30:00,70.84,70.93,70.8,70.92,26742.0,64.8079,64.8902,64.7713,64.8811,26742.0
2022-07-14 12:40:00,70.94,70.94,70.68,70.68,30320.0,64.8994,64.8994,64.6615,64.6615,30320.0
2022-07-14 12:50:00,70.7,70.84,70.7,70.76,18303.0,64.6798,64.8079,64.6798,64.7347,18303.0
2022-07-14 13:00:00,70.76,70.84,70.74,70.84,24797.0,64.7347,64.8079,64.7164,64.8079,24797.0
2022-07-14 13:10:00,70.83,71.06,70.75,71.05,30811.0,64.7987,65.0091,64.7255,65.0,30811.0
2022-07-14 13:20:00,71.06,71.11,70.99,71.05,24597.0,65.0091,65.0549,64.9451,65.0,24597.0
2022-07-14 13:30:00,71.05,71.12,70.97,71.08,28592.0,65.0,65.064,64.9268,65.0274,28592.0
2022-07-14 13:40:00,71.07,71.19,71.01,71.18,23685.0,65.0183,65.1281,64.9634,65.1189,23685.0
2022-07-14 13:50:00,71.2,71.35,71.13,71.33,30041.0,65.1372,65.2745,65.0732,65.2562,30041.0
2022-07-14 14:00:00,71.32,71.37,71.28,71.31,28307.0,65.247,65.2927,65.2104,65.2379,28307.0
2022-07-14 14:10:00,71.31,71.46,71.2,71.45,29410.0,65.2379,65.3751,65.1372,65.3659,29410.0
2022-07-14 14:20:00,71.45,71.71,71.45,71.69,42409.0,65.3659,65.6038,65.3659,65.5855,42409.0
2022-07-14 14:30:00,71.68,71.71,71.53,71.56,36319.0,65.5764,65.6038,65.4391,65.4666,36319.0
2022-07-14 14:40:00,71.56,71.61,71.38,71.61,28576.0,65.4666,65.5123,65.3019,65.5123,28576.0
2022-07-14 14:50:00,71.62,71.65,71.46,71.64,48134.0,65.5215,65.5489,65.3751,65.5398,48134.0
2022-07-14 15:00:00,71.65,71.67,71.48,71.53,29080.0,65.5489,65.5672,65.3934,65.4391,29080.0
2022-07-14 15:10:00,71.53,71.72,71.51,71.69,31099.0,65.4391,65.6129,65.4208,65.5855,31099.0
2022-07-14 15:20:00,71.7,71.88,71.7,71.84,56788.0,65.5946,65.7593,65.5946,65.7227,56788.0
2022-07-14 15:30:00,71.84,71.84,71.62,71.75,47172.0,65.7227,65.7227,65.5215,65.6404,47172.0
2022-07-14 15:40:00,71.75,71.87,71.73,71.77,60828.0,65.6404,65.7502,65.6221,65.6587,60828.0
2022-07-14 15:50:00,71.78,71.92,71.64,71.7,186276.0,65.6678,65.7959,65.5398,65.5946,186276.0
2022-07-15 09:30:00,72.35,72.58,71.15,71.36,124962.0,66.1893,66.3997,65.0915,65.2836,124962.0
2022-07-15 09:40:00,71.31,71.85,71.26,71.77,43418.0,65.2379,65.7319,65.1921,65.6587,43418.0
2022-07-15 09:50:00,71.68,71.68,71.38,71.5,35869.0,65.5764,65.5764,65.3019,65.4117,35869.0
2022-07-15 10:00:00,71.55,72.11,71.53,72.04,32151.0,65.4574,65.9697,65.4391,65.9057,32151.0
2022-07-15 10:10:00,72.03,72.17,71.85,71.9,16885.0,65.8965,66.0246,65.7319,65.7776,16885.0
2022-07-15 10:20:00,71.88,72.19,71.77,72.17,20605.0,65.7593,66.0429,65.6587,66.0246,20605.0
2022-07-15 10:30:00,72.16,72.19,71.96,71.98,15217.0,66.0155,66.0429,65.8325,65.8508,15217.0
2022-07-15 10:40:00,72.0,72.05,71.84,71.84,15158.0,65.8691,65.9148,65.7227,65.7227,15158.0
2022-07-15 10:50:00,71.84,71.97,71.81,71.87,15123.0,65.7227,65.8417,65.6953,65.7502,15123.0
2022-07-15 11:00:00,71.83,71.92,71.79,71.92,9660.0,65.7136,65.7959,65.677,65.7959,9660.0
2022-07-15 11:10:00,71.88,71.88,71.67,71.76,18125.0,65.7593,65.7593,65.5672,65.6495,18125.0
2022-07-15 11:20:00,71.77,71.86,71.71,71.73,12813.0,65.6587,65.741,65.6038,65.6221,12813.0
2022-07-15 11:30:00,71.74,71.92,71.7,71.89,30589.0,65.6312,65.7959,65.5946,65.7685,30589.0
2022-07-15 11:40:00,71.89,71.9,71.8,71.86,15789.0,65.7685,65.7776,65.6861,65.741,15789.0
2022-07-15 11:50:00,71.82,71.83,71.64,71.68,10875.0,65.7044,65.7136,65.5398,65.5764,10875.0
2022-07-15 12:00:00,71.69,71.73,71.57,71.66,17465.0,65.5855,65.6221,65.4757,65.5581,17465.0
2022-07-15 12:10:00,71.65,71.9,71.6,71.9,55079.0,65.5489,65.7776,65.5032,65.7776,55079.0
2022-07-15 12:20:00,71.91,71.91,71.55,71.69,48554.0,65.7868,65.7868,65.4574,65.5855,48554.0
2022-07-15 12:30:00,71.68,71.7,71.56,71.56,26562.0,65.5764,65.5946,65.4666,65.4666,26562.0
2022-07-15 12:40:00,71.56,71.7,71.53,71.63,28875.0,65.4666,65.5946,65.4391,65.5306,28875.0
2022-07-15 12:50:00,71.64,71.66,71.54,71.56,25473.0,65.5398,65.5581,65.4483,65.4666,25473.0
2022-07-15 13:00:00,71.55,71.73,71.55,71.71,24811.0,65.4574,65.6221,65.4574,65.6038,24811.0
2022-07-15 13:10:00,71.7,71.79,71.67,71.73,14722.0,65.5946,65.677,65.5672,65.6221,14722.0
2022-07-15 13:20:00,71.73,71.79,71.66,71.79,13455.0,65.6221,65.677,65.5581,65.677,13455.0
2022-07-15 13:30:00,71.78,71.84,71.73,71.81,12878.0,65.6678,65.7227,65.6221,65.6953,12878.0
2022-07-15 13:40:00,71.82,71.82,71.73,71.77,11832.0,65.7044,65.7044,65.6221,65.6587,11832.0
2022-07-15 13:50:00,71.76,71.77,71.56,71.59,23506.0,65.6495,65.6587,65.4666,65.494,23506.0
2022-07-15 14:00:00,71.57,71.66,71.55,71.66,19870.0,65.4757,65.5581,65.4574,65.5581,19870.0
2022-07-15 14:10:00,71.69,71.72,71.63,71.7,10011.0,65.5855,65.6129,65.5306,65.5946,10011.0
2022-07-15 14:20:00,71.7,71.75,71.63,71.68,14220.0,65.5946,65.6404,65.5306,65.5764,14220.0
2022-07-15 14:30:00,71.7,71.73,71.64,71.73,9775.0,65.5946,65.6221,65.5398,65.6221,9775.0
2022-07-15 14:40:00,71.72,71.76,71.71,71.74,10194.0,65.6129,65.6495,65.6038,65.6312,10194.0
2022-07-15 14:50:00,71.74,71.9,71.7,71.89,24259.0,65.6312,65.7776,65.5946,65.7685,24259.0
2022-07-15 15:00:00,71.87,71.96,71.85,71.94,27148.0,65.7502,65.8325,65.7319,65.8142,27148.0
2022-07-15 15:10:00,71.95,72.03,71.94,72.0,20138.0,65.8234,65.8965,65.8142,65.8691,20138.0
2022-07-15 15:20:00,72.0,72.12,72.0,72.07,29731.0,65.8691,65.9789,65.8691,65.9331,29731.0
2022-07-15 15:30:00,72.08,72.08,71.92,71.94,38106.0,65.9423,65.9423,65.7959,65.8142,38106.0
2022-07-15 15:40:00,71.93,72.06,71.89,71.98,48228.0,65.8051,65.924,65.7685,65.8508,48228.0
2022-07-15 15:50:00,71.98,72.04,71.84,71.99,207627.0,65.8508,65.9057,65.7227,65.86,207627.0
2022-07-18 09:30:00,72.71,73.75,72.71,73.72,95258.0,66.5186,67.4701,66.5186,67.4426,95258.0
2022-07-18 09:40:00,73.71,73.85,73.0,73.27,63676.0,67.4335,67.5616,66.784,67.031,63676.0
2022-07-18 09:50:00,73.29,73.38,72.9,72.96,19346.0,67.0493,67.1316,66.6925,66.7474,19346.0
2022-07-18 10:00:00,73.03,73.3,72.9,73.12,34645.0,66.8114,67.0584,66.6925,66.8937,34645.0
2022-07-18 10:10:00,73.06,73.42,72.89,73.37,37294.0,66.8388,67.1682,66.6833,67.1224,37294.0
2022-07-18 10:20:00,73.36,73.43,73.27,73.39,23224.0,67.1133,67.1773,67.031,67.1407,23224.0
2022-07-18 10:30:00,73.37,73.46,73.26,73.36,33224.0,67.1224,67.2048,67.0218,67.1133,33224.0
2022-07-18 10:40:00,73.39,73.49,73.31,73.36,15649.0,67.1407,67.2322,67.0676,67.1133,15649.0
2022-07-18 10:50:00,73.37,73.5,73.34,73.44,24884.0,67.1224,67.2414,67.095,67.1865,24884.0
2022-07-18 11:00:00,73.44,73.44,72.95,72.95,38732.0,67.1865,67.1865,66.7382,66.7382,38732.0
2022-07-18 11:10:00,72.94,73.17,72.91,73.17,28349.0,66.7291,66.9395,66.7016,66.9395,28349.0
2022-07-18 11:20:00,73.17,73.18,73.01,73.06,12921.0,66.9395,66.9486,66.7931,66.8388,12921.0
2022-07-18 11:30:00,73.05,73.26,73.05,73.24,18460.0,66.8297,67.0218,66.8297,67.0035,18460.0
2022-07-18 11:40:00,73.25,73.42,73.11,73.13,15672.0,67.0127,67.1682,66.8846,66.9029,15672.0
2022-07-18 11:50:00,73.14,73.21,73.09,73.17,14706.0,66.912,66.9761,66.8663,66.9395,14706.0
2022-07-18 12:00:00,73.2,73.25,73.13,73.18,12423.0,66.9669,67.0127,66.9029,66.9486,12423.0
2022-07-18 12:10:00,73.19,73.29,73.16,73.19,11987.0,66.9578,67.0493,66.9303,66.9578,11987.0
2022-07-18 12:20:00,73.18,73.22,73.13,73.13,13791.0,66.9486,66.9852,66.9029,66.9029,13791.0
2022-07-18 12:30:00,73.14,73.2,73.11,73.19,9534.0,66.912,66.9669,66.8846,66.9578,9534.0
2022-07-18 12:40:00,73.2,73.2,73.08,73.15,10078.0,66.9669,66.9669,66.8571,66.9212,10078.0
2022-07-18 12:50:00,73.15,73.16,72.96,73.06,14597.0,66.9212,66.9303,66.7474,66.8388,14597.0
2022-07-18 13:00:00,73.05,73.13,73.03,73.1,19752.0,66.8297,66.9029,66.8114,66.8754,19752.0
2022-07-18 13:10:00,73.11,73.18,73.05,73.08,22641.0,66.8846,66.9486,66.8297,66.8571,22641.0
2022-07-18 13:20:00,73.07,73.27,73.05,73.25,23496.0,66.848,67.031,66.8297,67.0127,23496.0
2022-07-18 13:30:00,73.25,73.25,73.08,73.15,19755.0,67.0127,67.0127,66.8571,66.9212,19755.0
2022-07-18 13:40:00,73.16,73.17,73.04,73.08,19323.0,66.9303,66.9395,66.8205,66.8571,19323.0
2022-07-18 13:50:00,73.08,73.29,73.02,73.02,25096.0,66.8571,67.0493,66.8022,66.8022,25096.0
2022-07-18 14:00:00,73.01,73.16,73.01,73.16,17504.0,66.7931,66.9303,66.7931,66.9303,17504.0
2022-07-18 14:10:00,73.15,73.19,73.04,73.16,25255.0,66.9212,66.9578,66.8205,66.9303,25255.0
2022-07-18 14:20:00,73.17,73.2,72.97,72.98,23802.0,66.9395,66.9669,66.7565,66.7657,23802.0
2022-07-18 14:30:00,72.97,73.26,72.96,73.22,42442.0,66.7565,67.0218,66.7474,66.9852,42442.0
2022-07-18 14:40:00,73.22,73.23,73.05,73.06,17375.0,66.9852,66.9944,66.8297,66.8388,17375.0
2022-07-18 14:50:00,73.04,73.09,72.99,73.04,18719.0,66.8205,66.8663,66.7748,66.8205,18719.0
2022-07-18 15:00:00,73.02,73.19,73.02,73.19,24599.0,66.8022,66.9578,66.8022,66.9578,24599.0
2022-07-18 15:10:00,73.18,73.23,73.04,73.23,32724.0,66.9486,66.9944,66.8205,66.9944,32724.0
2022-07-18 15:20:00,73.21,73.27,72.86,72.88,66688.0,66.9761,67.031,66.6559,66.6742,66688.0
2022-07-18 15:30:00,72.87,72.87,72.51,72.53,29622.0,66.665,66.665,66.3357,66.354,29622.0
2022-07-18 15:40:00,72.53,72.59,72.36,72.37,50430.0,66.354,66.4089,66.1984,66.2076,50430.0
2022-07-18 15:50:00,72.35,72.64,72.35,72.53,164272.0,66.1893,66.4546,66.1893,66.354,164272.0
2022-07-19 09:30:00,72.95,73.37,72.65,73.29,70115.0,66.7382,67.1224,66.4638,67.0493,70115.0
2022-07-19 09:40:00,73.31,73.55,73.25,73.47,31051.0,67.0676,67.2871,67.0127,67.2139,31051.0
2022-07-19 09:50:00,73.53,73.89,73.42,73.53,23158.0,67.2688,67.5982,67.1682,67.2688,23158.0
2022-07-19 10:00:00,73.5,73.53,73.3,73.33,27292.0,67.2414,67.2688,67.0584,67.0859,27292.0
2022-07-19 10:10:00,73.37,73.59,73.35,73.48,25451.0,67.1224,67.3237,67.1041,67.2231,25451.0
2022-07-19 10:20:00,73.49,73.67,73.46,73.6,52495.0,67.2322,67.3969,67.2048,67.3329,52495.0
2022-07-19 10:30:00,73.56,73.63,73.36,73.37,13155.0,67.2963,67.3603,67.1133,67.1224,13155.0
2022-07-19 10:40:00,73.4,73.42,73.2,73.33,13062.0,67.1499,67.1682,66.9669,67.0859,13062.0
2022-07-19 10:50:00,73.35,73.47,73.26,73.31,13633.0,67.1041,67.2139,67.0218,67.0676,13633.0
2022-07-19 11:00:00,73.33,73.41,73.23,73.41,27127.0,67.0859,67.159,66.9944,67.159,27127.0
2022-07-19 11:10:00,73.43,73.45,73.29,73.32,19982.0,67.1773,67.1956,67.0493,67.0767,19982.0
2022-07-19 11:20:00,73.31,73.32,73.16,73.25,28336.0,67.0676,67.0767,66.9303,67.0127,28336.0
2022-07-19 11:30:00,73.28,73.41,73.26,73.36,67788.0,67.0401,67.159,67.0218,67.1133,67788.0
2022-07-19 11:40:00,73.34,73.34,73.16,73.23,16186.0,67.095,67.095,66.9303,66.9944,16186.0
2022-07-19 11:50:00,73.24,73.46,73.19,73.45,20925.0,67.0035,67.2048,66.9578,67.1956,20925.0
2022-07-19 12:00:00,73.44,73.44,73.13,73.16,27320.0,67.1865,67.1865,66.9029,66.9303,27320.0
2022-07-19 12:10:00,73.18,73.29,73.16,73.23,18527.0,66.9486,67.0493,66.9303,66.9944,18527.0
2022-07-19 12:20:00,73.26,73.38,73.22,73.3,14842.0,67.0218,67.1316,66.9852,67.0584,14842.0
2022-07-19 12:30:00,73.28,73.44,73.28,73.41,13190.0,67.0401,67.1865,67.0401,67.159,13190.0
2022-07-19 12:40:00,73.42,73.49,73.39,73.46,10000.0,67.1682,67.2322,67.1407,67.2048,10000.0
2022-07-19 12:50:00,73.46,73.46,73.33,73.34,6522.0,67.2048,67.2048,67.0859,67.095,6522.0
2022-07-19 13:00:00,73.37,73.42,73.32,73.37,8167.0,67.1224,67.1682,67.0767,67.1224,8167.0
2022-07-19 13:10:00,73.38,73.41,73.32,73.32,19041.0,67.1316,67.159,67.0767,67.0767,19041.0
2022-07-19 13:20:00,73.31,73.38,73.3,73.31,8276.0,67.0676,67.1316,67.0584,67.0676,8276.0
2022-07-19 13:30:00,73.33,73.44,73.33,73.42,7568.0,67.0859,67.1865,67.0859,67.1682,7568.0
2022-07-19 13:40:00,73.48,73.53,73.42,73.45,8724.0,67.2231,67.2688,67.1682,67.1956,8724.0
2022-07-19 13:50:00,73.45,73.51,73.38,73.46,12061.0,67.1956,67.2505,67.1316,67.2048,12061.0
2022-07-19 14:00:00,73.47,73.59,73.46,73.59,20591.0,67.2139,67.3237,67.2048,67.3237,20591.0
2022-07-19 14:10:00,73.57,73.58,73.44,73.56,24510.0,67.3054,67.3146,67.1865,67.2963,24510.0
2022-07-19 14:20:00,73.56,73.58,73.49,73.51,12323.0,67.2963,67.3146,67.2322,67.2505,12323.0
2022-07-19 14:30:00,73.5,73.69,73.5,73.62,10198.0,67.2414,67.4152,67.2414,67.3512,10198.0
2022-07-19 14:40:00,73.63,73.63,73.49,73.5,8245.0,67.3603,67.3603,67.2322,67.2414,8245.0
2022-07-19 14:50:00,73.5,73.56,73.47,73.52,11000.0,67.2414,67.2963,67.2139,67.2597,11000.0
2022-07-19 15:00:00,73.5,73.56,73.43,73.54,10752.0,67.2414,67.2963,67.1773,67.278,10752.0
2022-07-19 15:10:00,73.54,73.61,73.53,73.58,16002.0,67.278,67.342,67.2688,67.3146,16002.0
2022-07-19 15:20:00,73.58,73.83,73.58,73.72,71168.0,67.3146,67.5433,67.3146,67.4426,71168.0
2022-07-19 15:30:00,73.75,73.87,73.71,73.86,27163.0,67.4701,67.5799,67.4335,67.5707,27163.0
2022-07-19 15:40:00,73.85,74.03,73.85,73.93,53736.0,67.5616,67.7262,67.5616,67.6348,53736.0
2022-07-19 15:50:00,73.94,73.98,73.69,73.76,182551.0,67.6439,67.6805,67.4152,67.4792,182551.0
2022-07-20 09:30:00,73.25,73.72,72.83,73.7,67182.0,67.0127,67.4426,66.6284,67.4243,67182.0
2022-07-20 09:40:00,73.66,73.72,73.35,73.61,56810.0,67.3878,67.4426,67.1041,67.342,56810.0
2022-07-20 09:50:00,73.58,74.1,73.54,74.01,38412.0,67.3146,67.7903,67.278,67.7079,38412.0
2022-07-20 10:00:00,74.01,74.02,73.57,73.61,28852.0,67.7079,67.7171,67.3054,67.342,28852.0
2022-07-20 10:10:00,73.65,73.83,73.54,73.68,18229.0,67.3786,67.5433,67.278,67.406,18229.0
2022-07-20 10:20:00,73.68,73.88,73.65,73.85,20196.0,67.406,67.589,67.3786,67.5616,20196.0
2022-07-20 10:30:00,73.81,74.21,73.76,74.12,25845.0,67.525,67.8909,67.4792,67.8086,25845.0
2022-07-20 10:40:00,74.13,74.3,73.99,74.29,25921.0,67.8177,67.9733,67.6897,67.9641,25921.0
2022-07-20 10:50:00,74.26,74.56,74.21,74.52,39710.0,67.9367,68.2111,67.8909,68.1745,39710.0
2022-07-20 11:00:00,74.5,74.6,74.38,74.57,27193.0,68.1562,68.2477,68.0464,68.2203,27193.0
2022-07-20 11:10:00,74.57,74.63,74.55,74.61,24621.0,68.2203,68.2752,68.202,68.2569,24621.0
2022-07-20 11:20:00,74.63,74.63,74.25,74.36,24867.0,68.2752,68.2752,67.9275,68.0281,24867.0
2022-07-20 11:30:00,74.35,74.46,74.26,74.38,26606.0,68.019,68.1196,67.9367,68.0464,26606.0
2022-07-20 11:40:00,74.35,74.52,74.3,74.47,11278.0,68.019,68.1745,67.9733,68.1288,11278.0
2022-07-20 11:50:00,74.46,74.61,74.44,74.51,20644.0,68.1196,68.2569,68.1013,68.1654,20644.0
2022-07-20 12:00:00,74.49,74.53,74.41,74.52,33375.0,68.1471,68.1837,68.0739,68.1745,33375.0
2022-07-20 12:10:00,74.55,74.57,74.43,74.48,17765.0,68.202,68.2203,68.0922,68.1379,17765.0
2022-07-20 12:20:00,74.48,74.53,74.4,74.4,14370.0,68.1379,68.1837,68.0647,68.0647,14370.0
2022-07-20 12:30:00,74.4,74.51,74.4,74.44,13161.0,68.0647,68.1654,68.0647,68.1013,13161.0
2022-07-20 12:40:00,74.44,74.47,74.16,74.22,18844.0,68.1013,68.1288,67.8452,67.9001,18844.0
2022-07-20 12:50:00,74.25,74.48,74.23,74.43,10746.0,67.9275,68.1379,67.9092,68.0922,10746.0
2022-07-20 13:00:00,74.42,74.44,74.22,74.28,18675.0,68.083,68.1013,67.9001,67.955,18675.0
2022-07-20 13:10:00,74.24,74.43,74.13,74.43,11154.0,67.9184,68.0922,67.8177,68.0922,11154.0
2022-07-20 13:20:00,74.42,74.44,74.22,74.36,28652.0,68.083,68.1013,67.9001,68.0281,28652.0
2022-07-20 13:30:00,74.35,74.44,74.31,74.34,11892.0,68.019,68.1013,67.9824,68.0098,11892.0
2022-07-20 13:40:00,74.34,74.37,74.12,74.12,22753.0,68.0098,68.0373,67.8086,67.8086,22753.0
2022-07-20 13:50:00,74.1,74.15,73.93,74.02,18284.0,67.7903,67.836,67.6348,67.7171,18284.0
2022-07-20 14:00:00,74.03,74.1,73.88,73.94,44109.0,67.7262,67.7903,67.589,67.6439,44109.0
2022-07-20 14:10:00,73.93,74.01,73.83,74.0,17755.0,67.6348,67.7079,67.5433,67.6988,17755.0
2022-07-20 14:20:00,74.0,74.23,74.0,74.23,20871.0,67.6988,67.9092,67.6988,67.9092,20871.0
2022-07-20 14:30:00,74.23,74.33,74.14,74.31,15479.0,67.9092,68.0007,67.8269,67.9824,15479.0
2022-07-20 14:40:00,74.31,74.4,74.26,74.35,15736.0,67.9824,68.0647,67.9367,68.019,15736.0
2022-07-20 14:50:00,74.35,74.35,74.12,74.32,15272.0,68.019,68.019,67.8086,67.9916,15272.0
2022-07-20 15:00:00,74.33,74.52,74.29,74.45,16299.0,68.0007,68.1745,67.9641,68.1105,16299.0
2022-07-20 15:10:00,74.45,74.58,74.44,74.56,16553.0,68.1105,68.2294,68.1013,68.2111,16553.0
2022-07-20 15:20:00,74.54,74.63,74.48,74.58,30171.0,68.1928,68.2752,68.1379,68.2294,30171.0
2022-07-20 15:30:00,74.58,74.59,74.45,74.53,57200.0,68.2294,68.2386,68.1105,68.1837,57200.0
2022-07-20 15:40:00,74.54,74.75,74.52,74.69,49303.0,68.1928,68.3849,68.1745,68.33,49303.0
2022-07-20 15:50:00,74.68,74.75,74.52,74.53,199358.0,68.3209,68.3849,68.1745,68.1837,199358.0
2022-07-21 09:30:00,74.01,74.25,73.78,73.88,82960.0,67.7079,67.9275,67.4975,67.589,82960.0
2022-07-21 09:40:00,73.94,74.06,73.67,73.69,13121.0,67.6439,67.7537,67.3969,67.4152,13121.0
2022-07-21 09:50:00,73.66,74.31,73.6,74.09,15276.0,67.3878,67.9824,67.3329,67.7811,15276.0
2022-07-21 10:00:00,74.15,74.21,73.7,73.87,24093.0,67.836,67.8909,67.4243,67.5799,24093.0
2022-07-21 10:10:00,73.84,73.89,73.39,73.58,18941.0,67.5524,67.5982,67.1407,67.3146,18941.0
2022-07-21 10:20:00,73.64,73.67,73.39,73.41,13791.0,67.3695,67.3969,67.1407,67.159,13791.0
2022-07-21 10:30:00,73.43,73.61,73.38,73.58,17436.0,67.1773,67.342,67.1316,67.3146,17436.0
2022-07-21 10:40:00,73.7,73.79,73.58,73.65,13064.0,67.4243,67.5067,67.3146,67.3786,13064.0
2022-07-21 10:50:00,73.6,73.95,73.6,73.87,21520.0,67.3329,67.6531,67.3329,67.5799,21520.0
2022-07-21 11:00:00,73.84,73.97,73.76,73.76,13207.0,67.5524,67.6714,67.4792,67.4792,13207.0
2022-07-21 11:10:00,73.76,73.76,73.61,73.73,13249.0,67.4792,67.4792,67.342,67.4518,13249.0
2022-07-21 11:20:00,73.7,73.74,73.58,73.74,8916.0,67.4243,67.4609,67.3146,67.4609,8916.0
2022-07-21 11:30:00,73.74,73.84,73.65,73.75,14904.0,67.4609,67.5524,67.3786,67.4701,14904.0
2022-07-21 11:40:00,73.75,73.82,73.71,73.75,9019.0,67.4701,67.5341,67.4335,67.4701,9019.0
2022-07-21 11:50:00,73.76,73.92,73.74,73.87,15721.0,67.4792,67.6256,67.4609,67.5799,15721.0
2022-07-21 12:00:00,73.83,74.07,73.82,74.06,10986.0,67.5433,67.7628,67.5341,67.7537,10986.0
2022-07-21 12:10:00,74.06,74.07,73.85,73.94,9354.0,67.7537,67.7628,67.5616,67.6439,9354.0
2022-07-21 12:20:00,73.95,74.05,73.87,74.05,9013.0,67.6531,67.7445,67.5799,67.7445,9013.0
2022-07-21 12:30:00,74.03,74.12,74.01,74.06,8795.0,67.7262,67.8086,67.7079,67.7537,8795.0
2022-07-21 12:40:00,74.03,74.09,73.99,74.09,9900.0,67.7262,67.7811,67.6897,67.7811,9900.0
2022-07-21 12:50:00,74.12,74.22,74.11,74.17,7765.0,67.8086,67.9001,67.7994,67.8543,7765.0
2022-07-21 13:00:00,74.17,74.22,74.09,74.2,16369.0,67.8543,67.9001,67.7811,67.8818,16369.0
2022-07-21 13:10:00,74.2,74.31,74.11,74.27,10257.0,67.8818,67.9824,67.7994,67.9458,10257.0
2022-07-21 13:20:00,74.26,74.34,74.14,74.15,14356.0,67.9367,68.0098,67.8269,67.836,14356.0
2022-07-21 13:30:00,74.15,74.16,74.03,74.15,14179.0,67.836,67.8452,67.7262,67.836,14179.0
2022-07-21 13:40:00,74.16,74.23,73.98,74.02,43022.0,67.8452,67.9092,67.6805,67.7171,43022.0
2022-07-21 13:50:00,74.01,74.02,73.86,73.92,15399.0,67.7079,67.7171,67.5707,67.6256,15399.0
2022-07-21 14:00:00,73.92,73.94,73.81,73.81,20533.0,67.6256,67.6439,67.525,67.525,20533.0
2022-07-21 14:10:00,73.82,73.83,73.7,73.73,59016.0,67.5341,67.5433,67.4243,67.4518,59016.0
2022-07-21 14:20:00,73.74,73.77,73.68,73.72,19899.0,67.4609,67.4884,67.406,67.4426,19899.0
2022-07-21 14:30:00,73.73,73.81,73.71,73.81,16409.0,67.4518,67.525,67.4335,67.525,16409.0
2022-07-21 14:40:00,73.8,73.81,73.56,73.62,18514.0,67.5158,67.525,67.2963,67.3512,18514.0
2022-07-21 14:50:00,73.63,73.72,73.55,73.66,14559.0,67.3603,67.4426,67.2871,67.3878,14559.0
2022-07-21 15:00:00,73.67,73.9,73.67,73.9,24360.0,67.3969,67.6073,67.3969,67.6073,24360.0
2022-07-21 15:10:00,73.89,73.91,73.78,73.83,23842.0,67.5982,67.6165,67.4975,67.5433,23842.0
2022-07-21 15:20:00,73.84,73.96,73.84,73.93,21577.0,67.5524,67.6622,67.5524,67.6348,21577.0
2022-07-21 15:30:00,73.93,73.94,73.81,73.82,28530.0,67.6348,67.6439,67.525,67.5341,28530.0
2022-07-21 15:40:00,73.83,73.93,73.83,73.9,37337.0,67.5433,67.6348,67.5433,67.6073,37337.0
2022-07-21 15:50:00,73.92,74.04,73.9,74.02,129657.0,67.6256,67.7354,67.6073,67.7171,129657.0
2022-07-22 09:30:00,74.0,74.6,73.84,74.08,64302.0,67.6988,68.2477,67.5524,67.772,64302.0
2022-07-22 09:40:00,74.07,74.29,73.78,73.85,30986.0,67.7628,67.9641,67.4975,67.5616,30986.0
2022-07-22 09:50:00,73.9,74.0,73.61,73.69,21912.0,67.6073,67.6988,67.342,67.4152,21912.0
2022-07-22 10:00:00,73.69,74.2,73.57,74.11,19444.0,67.4152,67.8818,67.3054,67.7994,19444.0
2022-07-22 10:10:00,74.1,74.42,74.05,74.37,14960.0,67.7903,68.083,67.7445,68.0373,14960.0
2022-07-22 10:20:00,74.4,74.55,74.27,74.39,22634.0,68.0647,68.202,67.9458,68.0556,22634.0
2022-07-22 10:30:00,74.4,74.42,74.19,74.25,13244.0,68.0647,68.083,67.8726,67.9275,13244.0
2022-07-22 10:40:00,74.25,74.54,74.21,74.53,17904.0,67.9275,68.1928,67.8909,68.1837,17904.0
2022-07-22 10:50:00,74.57,74.63,74.49,74.6,20280.0,68.2203,68.2752,68.1471,68.2477,20280.0
2022-07-22 11:00:00,74.61,74.67,74.51,74.54,14413.0,68.2569,68.3117,68.1654,68.1928,14413.0
2022-07-22 11:10:00,74.55,74.7,74.49,74.49,20370.0,68.202,68.3392,68.1471,68.1471,20370.0
2022-07-22 11:20:00,74.49,74.54,74.39,74.41,13359.0,68.1471,68.1928,68.0556,68.0739,13359.0
2022-07-22 11:30:00,74.4,74.43,74.16,74.25,19140.0,68.0647,68.0922,67.8452,67.9275,19140.0
2022-07-22 11:40:00,74.26,74.31,74.18,74.27,16418.0,67.9367,67.9824,67.8635,67.9458,16418.0
2022-07-22 11:50:00,74.28,74.38,74.24,74.32,17178.0,67.955,68.0464,67.9184,67.9916,17178.0
2022-07-22 12:00:00,74.32,74.4,74.24,74.26,13253.0,67.9916,68.0647,67.9184,67.9367,13253.0
2022-07-22 12:10:00,74.27,74.39,74.23,74.34,18670.0,67.9458,68.0556,67.9092,68.0098,18670.0
2022-07-22 12:20:00,74.33,74.35,74.2,74.3,14172.0,68.0007,68.019,67.8818,67.9733,14172.0
2022-07-22 12:30:00,74.31,74.42,74.23,74.23,10049.0,67.9824,68.083,67.9092,67.9092,10049.0
2022-07-22 12:40:00,74.22,74.23,74.1,74.14,12654.0,67.9001,67.9092,67.7903,67.8269,12654.0
2022-07-22 12:50:00,74.12,74.15,74.07,74.13,16480.0,67.8086,67.836,67.7628,67.8177,16480.0
2022-07-22 13:00:00,74.12,74.12,73.96,74.01,9735.0,67.8086,67.8086,67.6622,67.7079,9735.0
2022-07-22 13:10:00,74.01,74.02,73.75,73.75,11921.0,67.7079,67.7171,67.4701,67.4701,11921.0
2022-07-22 13:20:00,73.77,73.82,73.66,73.78,15363.0,67.4884,67.5341,67.3878,67.4975,15363.0
2022-07-22 13:30:00,73.76,73.76,73.61,73.67,10956.0,67.4792,67.4792,67.342,67.3969,10956.0
2022-07-22 13:40:00,73.67,73.7,73.56,73.58,12218.0,67.3969,67.4243,67.2963,67.3146,12218.0
2022-07-22 13:50:00,73.56,73.61,73.47,73.58,17066.0,67.2963,67.342,67.2139,67.3146,17066.0
2022-07-22 14:00:00,73.57,73.59,73.47,73.5,19413.0,67.3054,67.3237,67.2139,67.2414,19413.0
2022-07-22 14:10:00,73.5,73.53,73.4,73.52,16059.0,67.2414,67.2688,67.1499,67.2597,16059.0
2022-07-22 14:20:00,73.52,73.55,73.43,73.53,23859.0,67.2597,67.2871,67.1773,67.2688,23859.0
2022-07-22 14:30:00,73.53,73.65,73.48,73.6,11178.0,67.2688,67.3786,67.2231,67.3329,11178.0
2022-07-22 14:40:00,73.59,73.63,73.53,73.6,12433.0,67.3237,67.3603,67.2688,67.3329,12433.0
2022-07-22 14:50:00,73.61,73.76,73.61,73.69,16911.0,67.342,67.4792,67.342,67.4152,16911.0
2022-07-22 15:00:00,73.7,73.79,73.67,73.78,23230.0,67.4243,67.5067,67.3969,67.4975,23230.0
2022-07-22 15:10:00,73.79,73.87,73.75,73.79,21268.0,67.5067,67.5799,67.4701,67.5067,21268.0
2022-07-22 15:20:00,73.77,73.79,73.65,73.73,25830.0,67.4884,67.5067,67.3786,67.4518,25830.0
2022-07-22 15:30:00,73.74,73.78,73.63,73.64,20691.0,67.4609,67.4975,67.3603,67.3695,20691.0
2022-07-22 15:40:00,73.65,73.69,73.58,73.58,26932.0,67.3786,67.4152,67.3146,67.3146,26932.0
2022-07-22 15:50:00,73.61,73.85,73.61,73.84,114737.0,67.342,67.5616,67.342,67.5524,114737.0
2022-07-25 09:30:00,74.8,75.31,74.37,74.84,104527.0,68.4307,68.8973,68.0373,68.4673,104527.0
2022-07-25 09:40:00,74.87,75.22,74.69,75.16,49055.0,68.4947,68.8149,68.33,68.76,49055.0
2022-07-25 09:50:00,75.19,75.29,75.0,75.2,58116.0,68.7875,68.879,68.6136,68.7966,58116.0
2022-07-25 10:00:00,75.2,75.65,75.08,75.65,83380.0,68.7966,69.2083,68.6868,69.2083,83380.0
2022-07-25 10:10:00,75.61,75.95,75.58,75.9,51008.0,69.1717,69.4828,69.1443,69.437,51008.0
2022-07-25 10:20:00,75.91,76.08,75.69,75.8,43483.0,69.4462,69.6017,69.2449,69.3455,43483.0
2022-07-25 10:30:00,75.8,75.87,75.6,75.65,36597.0,69.3455,69.4096,69.1626,69.2083,36597.0
2022-07-25 10:40:00,75.62,76.06,75.58,76.06,33226.0,69.1809,69.5834,69.1443,69.5834,33226.0
2022-07-25 10:50:00,76.06,76.25,75.99,75.99,44031.0,69.5834,69.7572,69.5193,69.5193,44031.0
2022-07-25 11:00:00,75.99,76.09,75.9,76.03,29638.0,69.5193,69.6108,69.437,69.5559,29638.0
2022-07-25 11:10:00,76.04,76.09,75.93,76.05,27071.0,69.5651,69.6108,69.4645,69.5742,27071.0
2022-07-25 11:20:00,76.06,76.23,76.06,76.21,19808.0,69.5834,69.7389,69.5834,69.7206,19808.0
2022-07-25 11:30:00,76.24,76.35,76.23,76.31,29064.0,69.7481,69.8487,69.7389,69.8121,29064.0
2022-07-25 11:40:00,76.32,76.43,76.24,76.25,49178.0,69.8212,69.9219,69.7481,69.7572,49178.0
2022-07-25 11:50:00,76.23,76.23,75.97,75.98,29812.0,69.7389,69.7389,69.5011,69.5102,29812.0
2022-07-25 12:00:00,75.97,76.0,75.86,75.92,52916.0,69.5011,69.5285,69.4004,69.4553,52916.0
2022-07-25 12:10:00,75.9,75.9,75.58,75.58,16422.0,69.437,69.437,69.1443,69.1443,16422.0
2022-07-25 12:20:00,75.57,75.67,75.52,75.64,10510.0,69.1351,69.2266,69.0894,69.1992,10510.0
2022-07-25 12:30:00,75.65,75.71,75.64,75.69,20568.0,69.2083,69.2632,69.1992,69.2449,20568.0
2022-07-25 12:40:00,75.7,75.75,75.62,75.66,22554.0,69.254,69.2998,69.1809,69.2174,22554.0
2022-07-25 12:50:00,75.66,75.71,75.64,75.69,27698.0,69.2174,69.2632,69.1992,69.2449,27698.0
2022-07-25 13:00:00,75.69,75.7,75.62,75.69,31626.0,69.2449,69.254,69.1809,69.2449,31626.0
2022-07-25 13:10:00,75.69,75.77,75.62,75.67,41451.0,69.2449,69.3181,69.1809,69.2266,41451.0
2022-07-25 13:20:00,75.67,75.71,75.52,75.61,24624.0,69.2266,69.2632,69.0894,69.1717,24624.0
2022-07-25 13:30:00,75.61,75.68,75.59,75.66,17900.0,69.1717,69.2357,69.1534,69.2174,17900.0
2022-07-25 13:40:00,75.66,75.69,75.59,75.66,14374.0,69.2174,69.2449,69.1534,69.2174,14374.0
2022-07-25 13:50:00,75.64,75.69,75.57,75.67,17667.0,69.1992,69.2449,69.1351,69.2266,17667.0
2022-07-25 14:00:00,75.66,75.69,75.59,75.65,18412.0,69.2174,69.2449,69.1534,69.2083,18412.0
2022-07-25 14:10:00,75.65,75.69,75.63,75.63,55442.0,69.2083,69.2449,69.19,69.19,55442.0
2022-07-25 14:20:00,75.64,75.69,75.61,75.61,25283.0,69.1992,69.2449,69.1717,69.1717,25283.0
2022-07-25 14:30:00,75.62,75.8,75.56,75.77,40837.0,69.1809,69.3455,69.126,69.3181,40837.0
2022-07-25 14:40:00,75.78,75.84,75.77,75.8,25136.0,69.3272,69.3821,69.3181,69.3455,25136.0
2022-07-25 14:50:00,75.8,75.84,75.66,75.7,20064.0,69.3455,69.3821,69.2174,69.254,20064.0
2022-07-25 15:00:00,75.71,75.75,75.55,75.57,31842.0,69.2632,69.2998,69.1168,69.1351,31842.0
2022-07-25 15:10:00,75.57,75.59,75.38,75.43,47906.0,69.1351,69.1534,68.9613,69.007,47906.0
2022-07-25 15:20:00,75.42,75.51,75.36,75.36,60540.0,68.9979,69.0802,68.943,68.943,60540.0
2022-07-25 15:30:00,75.35,75.54,75.29,75.52,87411.0,68.9338,69.1077,68.879,69.0894,87411.0
2022-07-25 15:40:00,75.52,75.57,75.41,75.52,70495.0,69.0894,69.1351,68.9887,69.0894,70495.0
2022-07-25 15:50:00,75.51,75.84,75.47,75.67,238536.0,69.0802,69.3821,69.0436,69.2266,238536.0
2022-07-26 09:30:00,78.28,80.0,78.28,78.64,355214.0,71.6144,73.1879,71.6144,71.9437,355214.0
2022-07-26 09:40:00,78.54,79.56,78.54,79.15,116012.0,71.8522,72.7854,71.8522,72.4103,116012.0
2022-07-26 09:50:00,79.12,79.52,78.83,79.06,111843.0,72.3828,72.7488,72.1175,72.3279,111843.0
2022-07-26 10:00:00,79.09,79.38,78.61,79.2,120622.0,72.3554,72.6207,71.9163,72.456,120622.0
2022-07-26 10:10:00,79.22,79.47,78.45,78.51,104760.0,72.4743,72.703,71.7699,71.8248,104760.0
2022-07-26 10:20:00,78.52,78.56,77.92,78.06,96211.0,71.8339,71.8705,71.285,71.4131,96211.0
2022-07-26 10:30:00,78.05,78.35,77.96,78.25,92517.0,71.4039,71.6784,71.3216,71.5869,92517.0
2022-07-26 10:40:00,78.22,78.67,78.19,78.33,78159.0,71.5595,71.9711,71.532,71.6601,78159.0
2022-07-26 10:50:00,78.3,78.35,77.86,77.91,73604.0,71.6326,71.6784,71.2301,71.2759,73604.0
2022-07-26 11:00:00,77.94,77.97,77.28,77.29,55389.0,71.3033,71.3307,70.6995,70.7087,55389.0
2022-07-26 11:10:00,77.27,77.35,76.91,76.93,52745.0,70.6904,70.7635,70.361,70.3793,52745.0
2022-07-26 11:20:00,76.93,76.98,76.67,76.67,76544.0,70.3793,70.425,70.1414,70.1414,76544.0
2022-07-26 11:30:00,76.69,77.14,76.65,76.85,170875.0,70.1597,70.5714,70.1231,70.3061,170875.0
2022-07-26 11:40:00,76.81,77.22,76.8,76.98,37724.0,70.2695,70.6446,70.2604,70.425,37724.0
2022-07-26 11:50:00,76.96,77.17,76.96,77.1,44751.0,70.4068,70.5989,70.4068,70.5348,44751.0
2022-07-26 12:00:00,77.12,77.38,77.08,77.37,44117.0,70.5531,70.791,70.5165,70.7818,44117.0
2022-07-26 12:10:00,77.38,77.72,77.31,77.71,78670.0,70.791,71.102,70.7269,71.0929,78670.0
2022-07-26 12:20:00,77.7,77.81,77.6,77.78,47504.0,71.0837,71.1844,70.9923,71.1569,47504.0
2022-07-26 12:30:00,77.8,77.93,77.77,77.9,23228.0,71.1752,71.2942,71.1478,71.2667,23228.0
2022-07-26 12:40:00,77.87,77.99,77.79,77.95,57869.0,71.2393,71.349,71.1661,71.3125,57869.0
2022-07-26 12:50:00,77.96,78.07,77.91,77.91,38744.0,71.3216,71.4222,71.2759,71.2759,38744.0
2022-07-26 13:00:00,77.92,78.03,77.81,77.94,113041.0,71.285,71.3856,71.1844,71.3033,113041.0
2022-07-26 13:10:00,77.93,78.02,77.83,77.96,32586.0,71.2942,71.3765,71.2027,71.3216,32586.0
2022-07-26 13:20:00,77.96,78.01,77.88,77.98,27970.0,71.3216,71.3673,71.2484,71.3399,27970.0
2022-07-26 13:30:00,77.98,78.0,77.77,77.91,22752.0,71.3399,71.3582,71.1478,71.2759,22752.0
2022-07-26 13:40:00,77.9,77.97,77.81,77.95,30023.0,71.2667,71.3307,71.1844,71.3125,30023.0
2022-07-26 13:50:00,77.97,78.16,77.96,78.14,61950.0,71.3307,71.5046,71.3216,71.4863,61950.0
2022-07-26 14:00:00,78.13,78.57,78.12,78.54,87144.0,71.4771,71.8797,71.468,71.8522,87144.0
2022-07-26 14:10:00,78.54,78.65,78.52,78.53,67294.0,71.8522,71.9528,71.8339,71.8431,67294.0
2022-07-26 14:20:00,78.54,78.62,78.35,78.53,62400.0,71.8522,71.9254,71.6784,71.8431,62400.0
2022-07-26 14:30:00,78.53,78.58,78.44,78.48,55205.0,71.8431,71.8888,71.7607,71.7973,55205.0
2022-07-26 14:40:00,78.48,78.61,78.46,78.47,141291.0,71.7973,71.9163,71.779,71.7882,141291.0
2022-07-26 14:50:00,78.48,78.61,78.3,78.38,47232.0,71.7973,71.9163,71.6326,71.7058,47232.0
2022-07-26 15:00:00,78.39,78.62,78.38,78.62,82119.0,71.715,71.9254,71.7058,71.9254,82119.0
2022-07-26 15:10:00,78.62,78.91,78.56,78.91,70538.0,71.9254,72.1907,71.8705,72.1907,70538.0
2022-07-26 15:20:00,78.89,79.03,78.81,79.03,95738.0,72.1724,72.3005,72.0992,72.3005,95738.0
2022-07-26 15:30:00,79.03,79.04,78.74,78.81,107673.0,72.3005,72.3096,72.0352,72.0992,107673.0
2022-07-26 15:40:00,78.81,79.01,78.8,78.92,129796.0,72.0992,72.2822,72.0901,72.1999,129796.0
2022-07-26 15:50:00,78.93,79.24,78.87,78.92,490895.0,72.209,72.4926,72.1541,72.1999,490895.0
2022-07-27 09:30:00,78.25,79.04,77.7,78.44,216931.0,71.5869,72.3096,71.0837,71.7607,216931.0
2022-07-27 09:40:00,78.44,78.93,78.38,78.76,82700.0,71.7607,72.209,71.7058,72.0535,82700.0
2022-07-27 09:50:00,78.75,78.88,78.47,78.57,70743.0,72.0443,72.1633,71.7882,71.8797,70743.0
2022-07-27 10:00:00,78.57,78.57,77.94,78.08,78639.0,71.8797,71.8797,71.3033,71.4314,78639.0
2022-07-27 10:10:00,78.03,78.24,78.01,78.09,67662.0,71.3856,71.5778,71.3673,71.4405,67662.0
2022-07-27 10:20:00,78.09,78.09,77.62,77.87,59243.0,71.4405,71.4405,71.0106,71.2393,59243.0
2022-07-27 10:30:00,77.9,78.48,77.9,78.38,64187.0,71.2667,71.7973,71.2667,71.7058,64187.0
2022-07-27 10:40:00,78.38,78.59,78.34,78.5,68133.0,71.7058,71.898,71.6692,71.8156,68133.0
2022-07-27 10:50:00,78.51,79.02,78.51,78.96,57293.0,71.8248,72.2913,71.8248,72.2364,57293.0
2022-07-27 11:00:00,78.98,79.36,78.93,79.09,86395.0,72.2547,72.6024,72.209,72.3554,86395.0
2022-07-27 11:10:00,79.08,79.2,78.96,79.08,52740.0,72.3462,72.456,72.2364,72.3462,52740.0
2022-07-27 11:20:00,79.09,79.28,78.96,79.24,57836.0,72.3554,72.5292,72.2364,72.4926,57836.0
2022-07-27 11:30:00,79.25,79.33,79.11,79.15,42994.0,72.5018,72.5749,72.3737,72.4103,42994.0
2022-07-27 11:40:00,79.16,79.28,79.1,79.28,58468.0,72.4194,72.5292,72.3645,72.5292,58468.0
2022-07-27 11:50:00,79.28,79.48,79.25,79.45,84649.0,72.5292,72.7122,72.5018,72.6847,84649.0
2022-07-27 12:00:00,79.47,79.64,79.47,79.54,63741.0,72.703,72.8585,72.703,72.7671,63741.0
2022-07-27 12:10:00,79.54,79.54,79.31,79.31,46131.0,72.7671,72.7671,72.5566,72.5566,46131.0
2022-07-27 12:20:00,79.31,79.61,79.3,79.58,47415.0,72.5566,72.8311,72.5475,72.8037,47415.0
2022-07-27 12:30:00,79.59,79.76,79.54,79.76,42729.0,72.8128,72.9683,72.7671,72.9683,42729.0
2022-07-27 12:40:00,79.76,79.95,79.75,79.93,40217.0,72.9683,73.1421,72.9592,73.1239,40217.0
2022-07-27 12:50:00,79.93,79.95,79.81,79.89,43664.0,73.1239,73.1421,73.0141,73.0873,43664.0
2022-07-27 13:00:00,79.88,79.92,79.69,79.81,49222.0,73.0781,73.1147,72.9043,73.0141,49222.0
2022-07-27 13:10:00,79.81,79.98,79.77,79.77,37414.0,73.0141,73.1696,72.9775,72.9775,37414.0
2022-07-27 13:20:00,79.77,79.77,79.58,79.69,49762.0,72.9775,72.9775,72.8037,72.9043,49762.0
2022-07-27 13:30:00,79.7,79.93,79.64,79.92,38321.0,72.9134,73.1239,72.8585,73.1147,38321.0
2022-07-27 13:40:00,79.92,79.93,79.84,79.87,40997.0,73.1147,73.1239,73.0415,73.069,40997.0
2022-07-27 13:50:00,79.87,79.96,79.79,79.92,64238.0,73.069,73.1513,72.9958,73.1147,64238.0
2022-07-27 14:00:00,79.9,80.11,79.83,79.89,71405.0,73.0964,73.2885,73.0324,73.0873,71405.0
2022-07-27 14:10:00,79.88,80.0,79.83,79.91,53588.0,73.0781,73.1879,73.0324,73.1056,53588.0
2022-07-27 14:20:00,79.92,79.98,79.71,79.77,47905.0,73.1147,73.1696,72.9226,72.9775,47905.0
2022-07-27 14:30:00,79.77,79.91,79.55,79.84,80121.0,72.9775,73.1056,72.7762,73.0415,80121.0
2022-07-27 14:40:00,79.87,80.02,79.75,79.92,67076.0,73.069,73.2062,72.9592,73.1147,67076.0
2022-07-27 14:50:00,79.92,80.18,79.82,79.94,60757.0,73.1147,73.3526,73.0232,73.133,60757.0
2022-07-27 15:00:00,79.94,80.3,79.92,80.24,49238.0,73.133,73.4623,73.1147,73.4075,49238.0
2022-07-27 15:10:00,80.25,80.38,80.17,80.37,51748.0,73.4166,73.5355,73.3434,73.5264,51748.0
2022-07-27 15:20:00,80.38,80.58,80.32,80.55,66733.0,73.5355,73.7185,73.4806,73.6911,66733.0
2022-07-27 15:30:00,80.57,80.78,80.49,80.68,89984.0,73.7094,73.9015,73.6362,73.81,89984.0
2022-07-27 15:40:00,80.69,80.8,80.63,80.78,129917.0,73.8191,73.9198,73.7642,73.9015,129917.0
2022-07-27 15:50:00,80.78,80.86,80.45,80.45,340451.0,73.9015,73.9747,73.5996,73.5996,340451.0
2022-07-28 09:30:00,79.93,80.78,79.68,80.7,121637.0,73.1239,73.9015,72.8951,73.8283,121637.0
2022-07-28 09:40:00,80.71,81.07,80.17,80.33,63061.0,73.8374,74.1668,73.3434,73.4898,63061.0
2022-07-28 09:50:00,80.36,80.36,79.54,79.57,42577.0,73.5172,73.5172,72.7671,72.7945,42577.0
2022-07-28 10:00:00,79.57,79.68,79.22,79.31,41822.0,72.7945,72.8951,72.4743,72.5566,41822.0
2022-07-28 10:10:00,79.32,79.34,79.05,79.13,37857.0,72.5658,72.5841,72.3188,72.392,37857.0
2022-07-28 10:20:00,79.14,79.22,78.99,79.09,45492.0,72.4011,72.4743,72.2639,72.3554,45492.0
2022-07-28 10:30:00,79.11,79.46,79.08,79.42,36842.0,72.3737,72.6939,72.3462,72.6573,36842.0
2022-07-28 10:40:00,79.42,79.97,79.41,79.88,51304.0,72.6573,73.1604,72.6481,73.0781,51304.0
2022-07-28 10:50:00,79.81,79.87,79.24,79.37,123664.0,73.0141,73.069,72.4926,72.6115,123664.0
2022-07-28 11:00:00,79.39,79.44,79.23,79.25,57550.0,72.6298,72.6756,72.4835,72.5018,57550.0
2022-07-28 11:10:00,79.26,79.78,79.24,79.78,39032.0,72.5109,72.9866,72.4926,72.9866,39032.0
2022-07-28 11:20:00,79.78,79.81,79.66,79.79,38153.0,72.9866,73.0141,72.8768,72.9958,38153.0
2022-07-28 11:30:00,79.78,79.78,79.65,79.75,27054.0,72.9866,72.9866,72.8677,72.9592,27054.0
2022-07-28 11:40:00,79.74,80.13,79.74,80.13,37341.0,72.95,73.3068,72.95,73.3068,37341.0
2022-07-28 11:50:00,80.13,80.16,79.77,79.81,39272.0,73.3068,73.3343,72.9775,73.0141,39272.0
2022-07-28 12:00:00,79.8,79.85,79.62,79.67,36777.0,73.0049,73.0507,72.8402,72.886,36777.0
2022-07-28 12:10:00,79.66,79.78,79.5,79.5,35116.0,72.8768,72.9866,72.7305,72.7305,35116.0
2022-07-28 12:20:00,79.47,79.67,79.46,79.65,30674.0,72.703,72.886,72.6939,72.8677,30674.0
2022-07-28 12:30:00,79.65,79.72,79.52,79.6,25411.0,72.8677,72.9317,72.7488,72.822,25411.0
2022-07-28 12:40:00,79.59,79.66,79.49,79.54,29577.0,72.8128,72.8768,72.7213,72.7671,29577.0
2022-07-28 12:50:00,79.53,79.84,79.53,79.81,32571.0,72.7579,73.0415,72.7579,73.0141,32571.0
2022-07-28 13:00:00,79.82,79.84,79.68,79.73,29022.0,73.0232,73.0415,72.8951,72.9409,29022.0
2022-07-28 13:10:00,79.73,79.8,79.64,79.75,37615.0,72.9409,73.0049,72.8585,72.9592,37615.0
2022-07-28 13:20:00,79.76,79.81,79.61,79.68,30155.0,72.9683,73.0141,72.8311,72.8951,30155.0
2022-07-28 13:30:00,79.67,79.71,79.46,79.49,28367.0,72.886,72.9226,72.6939,72.7213,28367.0
2022-07-28 13:40:00,79.5,79.61,79.47,79.55,27570.0,72.7305,72.8311,72.703,72.7762,27570.0
2022-07-28 13:50:00,79.54,79.64,79.5,79.61,29533.0,72.7671,72.8585,72.7305,72.8311,29533.0
2022-07-28 14:00:00,79.59,79.8,79.52,79.79,47282.0,72.8128,73.0049,72.7488,72.9958,47282.0
2022-07-28 14:10:00,79.8,79.85,79.61,79.7,38053.0,73.0049,73.0507,72.8311,72.9134,38053.0
2022-07-28 14:20:00,79.69,79.7,79.59,79.67,33704.0,72.9043,72.9134,72.8128,72.886,33704.0
2022-07-28 14:30:00,79.68,79.69,79.34,79.4,39047.0,72.8951,72.9043,72.5841,72.639,39047.0
2022-07-28 14:40:00,79.41,79.47,79.28,79.33,33842.0,72.6481,72.703,72.5292,72.5749,33842.0
2022-07-28 14:50:00,79.31,79.32,79.21,79.28,35555.0,72.5566,72.5658,72.4652,72.5292,35555.0
2022-07-28 15:00:00,79.29,79.4,79.28,79.36,38870.0,72.5383,72.639,72.5292,72.6024,38870.0
2022-07-28 15:10:00,79.37,79.44,79.22,79.27,51290.0,72.6115,72.6756,72.4743,72.5201,51290.0
2022-07-28 15:20:00,79.28,79.35,79.19,79.23,42613.0,72.5292,72.5932,72.4469,72.4835,42613.0
2022-07-28 15:30:00,79.24,79.4,79.2,79.39,70936.0,72.4926,72.639,72.456,72.6298,70936.0
2022-07-28 15:40:00,79.4,79.53,79.36,79.53,73933.0,72.639,72.7579,72.6024,72.7579,73933.0
2022-07-28 15:50:00,79.52,79.56,79.29,79.34,229877.0,72.7488,72.7854,72.5383,72.5841,229877.0
2022-07-29 09:30:00,79.83,81.55,79.81,81.22,175577.0,73.0324,74.6059,73.0141,74.304,175577.0
2022-07-29 09:40:00,81.19,81.27,80.64,81.08,82423.0,74.2766,74.3497,73.7734,74.1759,82423.0
2022-07-29 09:50:00,81.12,81.5,81.12,81.42,60777.0,74.2125,74.5602,74.2125,74.487,60777.0
2022-07-29 10:00:00,81.39,81.5,81.07,81.12,52492.0,74.4595,74.5602,74.1668,74.2125,52492.0
2022-07-29 10:10:00,81.14,81.19,80.74,80.91,36758.0,74.2308,74.2766,73.8649,74.0204,36758.0
2022-07-29 10:20:00,80.92,81.2,80.8,81.08,30685.0,74.0296,74.2857,73.9198,74.1759,30685.0
2022-07-29 10:30:00,81.09,81.22,81.02,81.17,23258.0,74.1851,74.304,74.121,74.2583,23258.0
2022-07-29 10:40:00,81.18,81.75,81.16,81.59,55888.0,74.2674,74.7889,74.2491,74.6425,55888.0
2022-07-29 10:50:00,81.61,81.81,81.61,81.75,41374.0,74.6608,74.8438,74.6608,74.7889,41374.0
2022-07-29 11:00:00,81.75,82.12,81.74,82.06,55812.0,74.7889,75.1274,74.7797,75.0725,55812.0
2022-07-29 11:10:00,82.11,82.11,81.97,82.06,34056.0,75.1182,75.1182,74.9901,75.0725,34056.0
2022-07-29 11:20:00,82.05,82.06,81.86,81.87,40793.0,75.0633,75.0725,74.8895,74.8987,40793.0
2022-07-29 11:30:00,81.87,82.13,81.79,82.05,43782.0,74.8987,75.1365,74.8255,75.0633,43782.0
2022-07-29 11:40:00,82.05,82.27,81.89,82.11,89525.0,75.0633,75.2646,74.917,75.1182,89525.0
2022-07-29 11:50:00,82.12,82.12,81.99,82.07,20358.0,75.1274,75.1274,75.0084,75.0816,20358.0
2022-07-29 12:00:00,82.08,82.16,81.95,81.97,25584.0,75.0908,75.164,74.9718,74.9901,25584.0
2022-07-29 12:10:00,81.97,82.12,81.97,82.06,19593.0,74.9901,75.1274,74.9901,75.0725,19593.0
2022-07-29 12:20:00,82.07,82.19,82.0,82.08,30196.0,75.0816,75.1914,75.0176,75.0908,30196.0
2022-07-29 12:30:00,82.09,82.27,82.01,82.24,25650.0,75.0999,75.2646,75.0267,75.2372,25650.0
2022-07-29 12:40:00,82.22,82.32,82.17,82.25,18726.0,75.2189,75.3103,75.1731,75.2463,18726.0
2022-07-29 12:50:00,82.26,82.31,82.17,82.18,24830.0,75.2554,75.3012,75.1731,75.1823,24830.0
2022-07-29 13:00:00,82.16,82.19,82.0,82.14,24178.0,75.164,75.1914,75.0176,75.1457,24178.0
2022-07-29 13:10:00,82.16,82.16,82.07,82.12,15397.0,75.164,75.164,75.0816,75.1274,15397.0
2022-07-29 13:20:00,82.13,82.17,82.1,82.12,20372.0,75.1365,75.1731,75.1091,75.1274,20372.0
2022-07-29 13:30:00,82.12,82.26,82.03,82.23,56974.0,75.1274,75.2554,75.045,75.228,56974.0
2022-07-29 13:40:00,82.25,82.29,82.05,82.15,61460.0,75.2463,75.2829,75.0633,75.1548,61460.0
2022-07-29 13:50:00,82.15,82.36,82.13,82.24,38721.0,75.1548,75.3469,75.1365,75.2372,38721.0
2022-07-29 14:00:00,82.26,82.37,82.22,82.35,21434.0,75.2554,75.3561,75.2189,75.3378,21434.0
2022-07-29 14:10:00,82.37,82.61,82.36,82.59,31483.0,75.3561,75.5756,75.3469,75.5573,31483.0
2022-07-29 14:20:00,82.61,82.65,82.52,82.61,30807.0,75.5756,75.6122,75.4933,75.5756,30807.0
2022-07-29 14:30:00,82.62,82.78,82.61,82.73,28471.0,75.5848,75.7312,75.5756,75.6854,28471.0
2022-07-29 14:40:00,82.72,82.73,82.64,82.68,23119.0,75.6763,75.6854,75.6031,75.6397,23119.0
2022-07-29 14:50:00,82.7,82.82,82.68,82.82,23067.0,75.658,75.7678,75.6397,75.7678,23067.0
2022-07-29 15:00:00,82.81,82.84,82.58,82.6,26025.0,75.7586,75.7861,75.5482,75.5665,26025.0
2022-07-29 15:10:00,82.6,82.61,82.46,82.52,31146.0,75.5665,75.5756,75.4384,75.4933,31146.0
2022-07-29 15:20:00,82.53,82.63,82.46,82.62,55713.0,75.5025,75.5939,75.4384,75.5848,55713.0
2022-07-29 15:30:00,82.62,82.74,82.56,82.65,58286.0,75.5848,75.6946,75.5299,75.6122,58286.0
2022-07-29 15:40:00,82.65,82.71,82.53,82.69,67828.0,75.6122,75.6671,75.5025,75.6488,67828.0
2022-07-29 15:50:00,82.7,82.78,82.48,82.78,463344.0,75.658,75.7312,75.4567,75.7312,463344.0
2022-08-01 09:30:00,82.89,83.65,82.77,83.62,196396.0,75.8318,76.5271,75.722,76.4996,196396.0
2022-08-01 09:40:00,83.62,83.99,83.34,83.47,96747.0,76.4996,76.8381,76.2435,76.3624,96747.0
2022-08-01 09:50:00,83.48,83.69,83.06,83.56,85619.0,76.3716,76.5637,75.9873,76.4448,85619.0
2022-08-01 10:00:00,83.57,83.86,83.45,83.65,91782.0,76.4539,76.7192,76.3441,76.5271,91782.0
2022-08-01 10:10:00,83.66,83.79,82.93,82.96,54630.0,76.5362,76.6552,75.8684,75.8958,54630.0
2022-08-01 10:20:00,82.9,83.01,82.76,82.92,66455.0,75.841,75.9416,75.7129,75.8592,66455.0
2022-08-01 10:30:00,82.91,83.11,82.79,83.08,48963.0,75.8501,76.0331,75.7403,76.0056,48963.0
2022-08-01 10:40:00,83.08,83.68,83.08,83.68,41145.0,76.0056,76.5545,76.0056,76.5545,41145.0
2022-08-01 10:50:00,83.71,83.79,83.57,83.76,53801.0,76.582,76.6552,76.4539,76.6277,53801.0
2022-08-01 11:00:00,83.77,84.02,83.63,83.65,57538.0,76.6369,76.8656,76.5088,76.5271,57538.0
2022-08-01 11:10:00,83.67,83.87,83.44,83.5,39713.0,76.5454,76.7284,76.335,76.3899,39713.0
2022-08-01 11:20:00,83.5,83.92,83.49,83.87,44630.0,76.3899,76.7741,76.3807,76.7284,44630.0
2022-08-01 11:30:00,83.88,84.01,83.69,84.01,44778.0,76.7375,76.8564,76.5637,76.8564,44778.0
2022-08-01 11:40:00,84.0,84.11,83.82,84.11,42637.0,76.8473,76.9479,76.6826,76.9479,42637.0
2022-08-01 11:50:00,84.11,84.19,83.8,83.95,36733.0,76.9479,77.0211,76.6643,76.8015,36733.0
2022-08-01 12:00:00,83.93,84.25,83.9,84.2,42385.0,76.7832,77.076,76.7558,77.0303,42385.0
2022-08-01 12:10:00,84.21,84.42,84.19,84.42,56837.0,77.0394,77.2315,77.0211,77.2315,56837.0
2022-08-01 12:20:00,84.42,84.57,84.36,84.41,42794.0,77.2315,77.3687,77.1766,77.2224,42794.0
2022-08-01 12:30:00,84.4,84.45,83.8,83.95,43326.0,77.2132,77.259,76.6643,76.8015,43326.0
2022-08-01 12:40:00,83.96,84.14,83.95,84.03,54326.0,76.8107,76.9754,76.8015,76.8747,54326.0
2022-08-01 12:50:00,84.03,84.1,83.97,84.06,29506.0,76.8747,76.9388,76.8198,76.9022,29506.0
2022-08-01 13:00:00,84.06,84.08,83.81,84.07,85537.0,76.9022,76.9205,76.6735,76.9113,85537.0
2022-08-01 13:10:00,84.08,84.12,83.98,84.0,46190.0,76.9205,76.9571,76.829,76.8473,46190.0
2022-08-01 13:20:00,84.0,84.04,83.7,83.94,91705.0,76.8473,76.8839,76.5728,76.7924,91705.0
2022-08-01 13:30:00,83.92,83.94,83.76,83.87,26956.0,76.7741,76.7924,76.6277,76.7284,26956.0
2022-08-01 13:40:00,83.88,83.9,83.68,83.83,32968.0,76.7375,76.7558,76.5545,76.6918,32968.0
2022-08-01 13:50:00,83.81,83.98,83.78,83.97,25991.0,76.6735,76.829,76.646,76.8198,25991.0
2022-08-01 14:00:00,83.96,84.16,83.87,84.16,56442.0,76.8107,76.9937,76.7284,76.9937,56442.0
2022-08-01 14:10:00,84.16,84.32,84.03,84.16,38235.0,76.9937,77.14,76.8747,76.9937,38235.0
2022-08-01 14:20:00,84.16,84.42,84.16,84.39,47316.0,76.9937,77.2315,76.9937,77.2041,47316.0
2022-08-01 14:30:00,84.38,84.54,84.3,84.54,40882.0,77.1949,77.3413,77.1217,77.3413,40882.0
2022-08-01 14:40:00,84.54,84.57,84.32,84.46,43637.0,77.3413,77.3687,77.14,77.2681,43637.0
2022-08-01 14:50:00,84.42,84.73,84.42,84.6,55164.0,77.2315,77.5151,77.2315,77.3962,55164.0
2022-08-01 15:00:00,84.59,84.79,84.54,84.76,41764.0,77.387,77.57,77.3413,77.5426,41764.0
2022-08-01 15:10:00,84.76,84.82,84.7,84.81,44695.0,77.5426,77.5975,77.4877,77.5883,44695.0
2022-08-01 15:20:00,84.81,84.82,84.52,84.56,65018.0,77.5883,77.5975,77.323,77.3596,65018.0
2022-08-01 15:30:00,84.55,84.59,84.31,84.36,81286.0,77.3505,77.387,77.1309,77.1766,81286.0
2022-08-01 15:40:00,84.35,84.38,84.16,84.2,75858.0,77.1675,77.1949,76.9937,77.0303,75858.0
2022-08-01 15:50:00,84.2,84.3,84.14,84.26,266150.0,77.0303,77.1217,76.9754,77.0851,266150.0
2022-08-02 09:30:00,84.07,84.43,83.3,83.41,113276.0,76.9113,77.2407,76.2069,76.3075,113276.0
2022-08-02 09:40:00,83.39,83.39,83.09,83.24,56509.0,76.2892,76.2892,76.0148,76.152,56509.0
2022-08-02 09:50:00,83.23,83.6,83.09,83.42,57470.0,76.1429,76.4813,76.0148,76.3167,57470.0
2022-08-02 10:00:00,83.44,83.56,83.29,83.43,64337.0,76.335,76.4448,76.1977,76.3258,64337.0
2022-08-02 10:10:00,83.38,83.74,83.21,83.65,46367.0,76.2801,76.6094,76.1246,76.5271,46367.0
2022-08-02 10:20:00,83.62,83.92,83.57,83.9,49378.0,76.4996,76.7741,76.4539,76.7558,49378.0
2022-08-02 10:30:00,83.94,84.11,83.89,84.05,40965.0,76.7924,76.9479,76.7467,76.893,40965.0
2022-08-02 10:40:00,84.02,84.3,83.91,84.3,46362.0,76.8656,77.1217,76.7649,77.1217,46362.0
2022-08-02 10:50:00,84.26,84.36,84.08,84.13,47051.0,77.0851,77.1766,76.9205,76.9662,47051.0
2022-08-02 11:00:00,84.13,84.13,83.77,83.84,40216.0,76.9662,76.9662,76.6369,76.7009,40216.0
2022-08-02 11:10:00,83.85,83.87,83.57,83.59,41220.0,76.7101,76.7284,76.4539,76.4722,41220.0
2022-08-02 11:20:00,83.61,83.85,83.61,83.75,25225.0,76.4905,76.7101,76.4905,76.6186,25225.0
2022-08-02 11:30:00,83.75,83.75,83.46,83.51,77834.0,76.6186,76.6186,76.3533,76.399,77834.0
2022-08-02 11:40:00,83.52,83.94,83.52,83.94,84782.0,76.4082,76.7924,76.4082,76.7924,84782.0
2022-08-02 11:50:00,83.94,83.99,83.78,83.83,21832.0,76.7924,76.8381,76.646,76.6918,21832.0
2022-08-02 12:00:00,83.82,84.0,83.82,83.85,24966.0,76.6826,76.8473,76.6826,76.7101,24966.0
2022-08-02 12:10:00,83.86,83.96,83.74,83.77,27935.0,76.7192,76.8107,76.6094,76.6369,27935.0
2022-08-02 12:20:00,83.78,83.8,83.62,83.67,27205.0,76.646,76.6643,76.4996,76.5454,27205.0
2022-08-02 12:30:00,83.66,83.73,83.56,83.58,22436.0,76.5362,76.6003,76.4448,76.463,22436.0
2022-08-02 12:40:00,83.56,83.8,83.5,83.77,84329.0,76.4448,76.6643,76.3899,76.6369,84329.0
2022-08-02 12:50:00,83.78,83.78,83.67,83.75,23896.0,76.646,76.646,76.5454,76.6186,23896.0
2022-08-02 13:00:00,83.76,83.77,83.59,83.68,32649.0,76.6277,76.6369,76.4722,76.5545,32649.0
2022-08-02 13:10:00,83.69,83.74,83.53,83.53,31249.0,76.5637,76.6094,76.4173,76.4173,31249.0
2022-08-02 13:20:00,83.52,83.52,83.24,83.31,43496.0,76.4082,76.4082,76.152,76.216,43496.0
2022-08-02 13:30:00,83.31,83.31,82.96,83.0,31527.0,76.216,76.216,75.8958,75.9324,31527.0
2022-08-02 13:40:00,83.04,83.18,83.01,83.08,24910.0,75.969,76.0971,75.9416,76.0056,24910.0
2022-08-02 13:50:00,83.08,83.29,83.02,83.15,70869.0,76.0056,76.1977,75.9507,76.0697,70869.0
2022-08-02 14:00:00,83.18,83.2,82.99,83.2,37371.0,76.0971,76.1154,75.9233,76.1154,37371.0
2022-08-02 14:10:00,83.22,83.25,83.01,83.05,30265.0,76.1337,76.1611,75.9416,75.9782,30265.0
2022-08-02 14:20:00,83.06,83.24,83.05,83.23,40029.0,75.9873,76.152,75.9782,76.1429,40029.0
2022-08-02 14:30:00,83.24,83.3,83.17,83.17,28913.0,76.152,76.2069,76.088,76.088,28913.0
2022-08-02 14:40:00,83.19,83.39,83.19,83.37,29234.0,76.1063,76.2892,76.1063,76.2709,29234.0
2022-08-02 14:50:00,83.38,83.41,83.2,83.21,33422.0,76.2801,76.3075,76.1154,76.1246,33422.0
2022-08-02 15:00:00,83.21,83.26,83.12,83.14,37889.0,76.1246,76.1703,76.0422,76.0605,37889.0
2022-08-02 15:10:00,83.15,83.19,82.92,82.93,52008.0,76.0697,76.1063,75.8592,75.8684,52008.0
2022-08-02 15:20:00,82.93,83.05,82.9,83.05,49647.0,75.8684,75.9782,75.841,75.9782,49647.0
2022-08-02 15:30:00,83.06,83.1,82.94,83.06,64620.0,75.9873,76.0239,75.8775,75.9873,64620.0
2022-08-02 15:40:00,83.06,83.12,82.92,83.03,88787.0,75.9873,76.0422,75.8592,75.9599,88787.0
2022-08-02 15:50:00,83.01,83.05,82.64,82.8,230184.0,75.9416,75.9782,75.6031,75.7495,230184.0
2022-08-03 09:30:00,82.44,82.85,81.91,82.63,131370.0,75.4201,75.7952,74.9353,75.5939,131370.0
2022-08-03 09:40:00,82.65,82.68,82.34,82.45,39075.0,75.6122,75.6397,75.3286,75.4293,39075.0
2022-08-03 09:50:00,82.53,82.84,82.47,82.67,36084.0,75.5025,75.7861,75.4476,75.6305,36084.0
2022-08-03 10:00:00,82.67,82.67,82.16,82.17,26648.0,75.6305,75.6305,75.164,75.1731,26648.0
2022-08-03 10:10:00,82.19,82.43,81.9,81.92,35273.0,75.1914,75.411,74.9261,74.9444,35273.0
2022-08-03 10:20:00,81.92,81.99,81.74,81.98,39801.0,74.9444,75.0084,74.7797,74.9993,39801.0
2022-08-03 10:30:00,81.95,82.22,81.8,81.8,46632.0,74.9718,75.2189,74.8346,74.8346,46632.0
2022-08-03 10:40:00,81.77,81.99,81.71,81.96,23589.0,74.8072,75.0084,74.7523,74.981,23589.0
2022-08-03 10:50:00,81.88,81.92,81.6,81.67,26245.0,74.9078,74.9444,74.6516,74.7157,26245.0
2022-08-03 11:00:00,81.7,81.87,81.56,81.59,27097.0,74.7431,74.8987,74.6151,74.6425,27097.0
2022-08-03 11:10:00,81.61,81.8,81.58,81.67,29008.0,74.6608,74.8346,74.6334,74.7157,29008.0
2022-08-03 11:20:00,81.68,81.85,81.61,81.83,20851.0,74.7248,74.8804,74.6608,74.8621,20851.0
2022-08-03 11:30:00,81.79,81.89,81.76,81.81,21297.0,74.8255,74.917,74.798,74.8438,21297.0
2022-08-03 11:40:00,81.82,81.88,81.68,81.76,34766.0,74.8529,74.9078,74.7248,74.798,34766.0
2022-08-03 11:50:00,81.71,81.71,81.46,81.57,29384.0,74.7523,74.7523,74.5236,74.6242,29384.0
2022-08-03 12:00:00,81.56,81.61,81.46,81.48,25880.0,74.6151,74.6608,74.5236,74.5419,25880.0
2022-08-03 12:10:00,81.49,81.56,81.46,81.56,27475.0,74.551,74.6151,74.5236,74.6151,27475.0
2022-08-03 12:20:00,81.57,81.7,81.46,81.51,25637.0,74.6242,74.7431,74.5236,74.5693,25637.0
2022-08-03 12:30:00,81.52,81.62,81.5,81.51,17992.0,74.5785,74.6699,74.5602,74.5693,17992.0
2022-08-03 12:40:00,81.51,81.63,81.5,81.58,18644.0,74.5693,74.6791,74.5602,74.6334,18644.0
2022-08-03 12:50:00,81.59,81.65,81.54,81.54,34136.0,74.6425,74.6974,74.5968,74.5968,34136.0
2022-08-03 13:00:00,81.56,81.68,81.53,81.62,15454.0,74.6151,74.7248,74.5876,74.6699,15454.0
2022-08-03 13:10:00,81.62,81.62,81.49,81.5,17412.0,74.6699,74.6699,74.551,74.5602,17412.0
2022-08-03 13:20:00,81.49,81.79,81.46,81.77,21695.0,74.551,74.8255,74.5236,74.8072,21695.0
2022-08-03 13:30:00,81.79,81.9,81.76,81.8,22609.0,74.8255,74.9261,74.798,74.8346,22609.0
2022-08-03 13:40:00,81.8,81.97,81.79,81.97,17124.0,74.8346,74.9901,74.8255,74.9901,17124.0
2022-08-03 13:50:00,81.97,82.09,81.94,82.08,21083.0,74.9901,75.0999,74.9627,75.0908,21083.0
2022-08-03 14:00:00,82.05,82.12,81.93,82.12,20170.0,75.0633,75.1274,74.9535,75.1274,20170.0
2022-08-03 14:10:00,82.13,82.19,82.03,82.11,23371.0,75.1365,75.1914,75.045,75.1182,23371.0
2022-08-03 14:20:00,82.12,82.17,82.0,82.12,20614.0,75.1274,75.1731,75.0176,75.1274,20614.0
2022-08-03 14:30:00,82.12,82.21,81.94,81.95,23341.0,75.1274,75.2097,74.9627,74.9718,23341.0
2022-08-03 14:40:00,81.96,82.14,81.91,82.13,17322.0,74.981,75.1457,74.9353,75.1365,17322.0
2022-08-03 14:50:00,82.12,82.14,82.04,82.04,19800.0,75.1274,75.1457,75.0542,75.0542,19800.0
2022-08-03 15:00:00,82.04,82.19,82.04,82.17,22807.0,75.0542,75.1914,75.0542,75.1731,22807.0
2022-08-03 15:10:00,82.16,82.29,82.15,82.29,23896.0,75.164,75.2829,75.1548,75.2829,23896.0
2022-08-03 15:20:00,82.29,82.36,82.23,82.36,28789.0,75.2829,75.3469,75.228,75.3469,28789.0
2022-08-03 15:30:00,82.36,82.46,82.34,82.39,47529.0,75.3469,75.4384,75.3286,75.3744,47529.0
2022-08-03 15:40:00,82.4,82.48,82.33,82.44,82017.0,75.3835,75.4567,75.3195,75.4201,82017.0
2022-08-03 15:50:00,82.45,82.51,82.21,82.25,188452.0,75.4293,75.4842,75.2097,75.2463,188452.0
2022-08-04 09:30:00,81.83,82.41,81.62,81.63,82899.0,74.8621,75.3927,74.6699,74.6791,82899.0
2022-08-04 09:40:00,81.55,81.75,81.37,81.67,38027.0,74.6059,74.7889,74.4412,74.7157,38027.0
2022-08-04 09:50:00,81.66,81.91,81.59,81.79,24986.0,74.7065,74.9353,74.6425,74.8255,24986.0
2022-08-04 10:00:00,81.76,81.96,81.52,81.95,25855.0,74.798,74.981,74.5785,74.9718,25855.0
2022-08-04 10:10:00,81.98,81.98,81.57,81.67,23880.0,74.9993,74.9993,74.6242,74.7157,23880.0
2022-08-04 10:20:00,81.65,81.86,81.55,81.66,18614.0,74.6974,74.8895,74.6059,74.7065,18614.0
2022-08-04 10:30:00,81.68,81.84,81.68,81.77,23642.0,74.7248,74.8712,74.7248,74.8072,23642.0
2022-08-04 10:40:00,81.76,81.91,81.75,81.9,24117.0,74.798,74.9353,74.7889,74.9261,24117.0
2022-08-04 10:50:00,81.88,82.12,81.88,82.0,20700.0,74.9078,75.1274,74.9078,75.0176,20700.0
2022-08-04 11:00:00,81.98,81.98,81.77,81.81,16994.0,74.9993,74.9993,74.8072,74.8438,16994.0
2022-08-04 11:10:00,81.82,81.84,81.66,81.78,16905.0,74.8529,74.8712,74.7065,74.8163,16905.0
2022-08-04 11:20:00,81.8,81.88,81.75,81.79,15266.0,74.8346,74.9078,74.7889,74.8255,15266.0
2022-08-04 11:30:00,81.81,82.0,81.79,81.8,22547.0,74.8438,75.0176,74.8255,74.8346,22547.0
2022-08-04 11:40:00,81.79,81.97,81.78,81.91,23146.0,74.8255,74.9901,74.8163,74.9353,23146.0
2022-08-04 11:50:00,81.91,82.11,81.89,82.08,25306.0,74.9353,75.1182,74.917,75.0908,25306.0
2022-08-04 12:00:00,82.09,82.15,81.95,82.07,35345.0,75.0999,75.1548,74.9718,75.0816,35345.0
2022-08-04 12:10:00,82.09,82.25,82.03,82.2,30623.0,75.0999,75.2463,75.045,75.2006,30623.0
2022-08-04 12:20:00,82.21,82.34,82.18,82.27,34116.0,75.2097,75.3286,75.1823,75.2646,34116.0
2022-08-04 12:30:00,82.25,82.32,82.2,82.32,27978.0,75.2463,75.3103,75.2006,75.3103,27978.0
2022-08-04 12:40:00,82.32,82.33,82.19,82.21,34453.0,75.3103,75.3195,75.1914,75.2097,34453.0
2022-08-04 12:50:00,82.23,82.23,81.99,82.11,15656.0,75.228,75.228,75.0084,75.1182,15656.0
2022-08-04 13:00:00,82.11,82.16,82.07,82.14,21187.0,75.1182,75.164,75.0816,75.1457,21187.0
2022-08-04 13:10:00,82.12,82.19,82.05,82.17,18253.0,75.1274,75.1914,75.0633,75.1731,18253.0
2022-08-04 13:20:00,82.15,82.39,82.11,82.34,34234.0,75.1548,75.3744,75.1182,75.3286,34234.0
2022-08-04 13:30:00,82.3,82.39,82.27,82.32,20932.0,75.292,75.3744,75.2646,75.3103,20932.0
2022-08-04 13:40:00,82.32,82.38,82.29,82.37,19294.0,75.3103,75.3652,75.2829,75.3561,19294.0
2022-08-04 13:50:00,82.37,82.41,82.3,82.38,15921.0,75.3561,75.3927,75.292,75.3652,15921.0
2022-08-04 14:00:00,82.38,82.58,82.36,82.51,44704.0,75.3652,75.5482,75.3469,75.4842,44704.0
2022-08-04 14:10:00,82.5,82.51,82.42,82.51,20709.0,75.475,75.4842,75.4018,75.4842,20709.0
2022-08-04 14:20:00,82.51,82.54,82.41,82.52,37284.0,75.4842,75.5116,75.3927,75.4933,37284.0
2022-08-04 14:30:00,82.51,82.55,82.41,82.41,29538.0,75.4842,75.5208,75.3927,75.3927,29538.0
2022-08-04 14:40:00,82.42,82.55,82.35,82.5,26091.0,75.4018,75.5208,75.3378,75.475,26091.0
2022-08-04 14:50:00,82.49,82.54,82.45,82.49,36456.0,75.4659,75.5116,75.4293,75.4659,36456.0
2022-08-04 15:00:00,82.48,82.48,82.31,82.39,30677.0,75.4567,75.4567,75.3012,75.3744,30677.0
2022-08-04 15:10:00,82.39,82.48,82.38,82.44,32862.0,75.3744,75.4567,75.3652,75.4201,32862.0
2022-08-04 15:20:00,82.44,82.45,82.33,82.43,38131.0,75.4201,75.4293,75.3195,75.411,38131.0
2022-08-04 15:30:00,82.43,82.43,82.21,82.33,67790.0,75.411,75.411,75.2097,75.3195,67790.0
2022-08-04 15:40:00,82.33,82.38,81.9,81.98,91863.0,75.3195,75.3652,74.9261,74.9993,91863.0
2022-08-04 15:50:00,81.98,82.06,81.83,82.04,200990.0,74.9993,75.0725,74.8621,75.0542,200990.0
2022-08-05 09:30:00,81.87,82.9,81.62,82.88,109740.0,74.8987,75.841,74.6699,75.8227,109740.0
2022-08-05 09:40:00,82.92,83.4,82.75,83.34,87962.0,75.8592,76.2984,75.7037,76.2435,87962.0
2022-08-05 09:50:00,83.4,83.8,83.4,83.66,49953.0,76.2984,76.6643,76.2984,76.5362,49953.0
2022-08-05 10:00:00,83.66,83.66,83.02,83.03,37300.0,76.5362,76.5362,75.9507,75.9599,37300.0
2022-08-05 10:10:00,83.02,83.12,82.77,82.93,33610.0,75.9507,76.0422,75.722,75.8684,33610.0
2022-08-05 10:20:00,82.92,83.05,82.62,82.67,22118.0,75.8592,75.9782,75.5848,75.6305,22118.0
2022-08-05 10:30:00,82.67,82.7,82.42,82.7,22311.0,75.6305,75.658,75.4018,75.658,22311.0
2022-08-05 10:40:00,82.7,82.83,82.62,82.76,23757.0,75.658,75.7769,75.5848,75.7129,23757.0
2022-08-05 10:50:00,82.77,82.86,82.74,82.83,19706.0,75.722,75.8044,75.6946,75.7769,19706.0
2022-08-05 11:00:00,82.82,82.86,82.54,82.67,18600.0,75.7678,75.8044,75.5116,75.6305,18600.0
2022-08-05 11:10:00,82.69,82.7,82.46,82.56,18501.0,75.6488,75.658,75.4384,75.5299,18501.0
2022-08-05 11:20:00,82.56,82.62,82.19,82.19,9496.0,75.5299,75.5848,75.1914,75.1914,9496.0
2022-08-05 11:30:00,82.14,82.23,82.06,82.09,13485.0,75.1457,75.228,75.0725,75.0999,13485.0
2022-08-05 11:40:00,82.07,82.19,81.92,81.94,14499.0,75.0816,75.1914,74.9444,74.9627,14499.0
2022-08-05 11:50:00,81.97,82.0,81.83,81.88,14789.0,74.9901,75.0176,74.8621,74.9078,14789.0
2022-08-05 12:00:00,81.83,82.04,81.83,81.9,12875.0,74.8621,75.0542,74.8621,74.9261,12875.0
2022-08-05 12:10:00,81.94,82.09,81.94,82.06,15942.0,74.9627,75.0999,74.9627,75.0725,15942.0
2022-08-05 12:20:00,82.06,82.11,81.49,81.91,182954.0,75.0725,75.1182,74.551,74.9353,182954.0
2022-08-05 12:30:00,81.91,82.22,81.88,82.19,31272.0,74.9353,75.2189,74.9078,75.1914,31272.0
2022-08-05 12:40:00,82.17,82.44,82.09,82.41,18035.0,75.1731,75.4201,75.0999,75.3927,18035.0
2022-08-05 12:50:00,82.42,82.54,82.4,82.4,14832.0,75.4018,75.5116,75.3835,75.3835,14832.0
2022-08-05 13:00:00,82.43,82.56,82.4,82.52,16321.0,75.411,75.5299,75.3835,75.4933,16321.0
2022-08-05 13:10:00,82.53,82.71,82.52,82.61,15766.0,75.5025,75.6671,75.4933,75.5756,15766.0
2022-08-05 13:20:00,82.59,82.67,82.49,82.49,11678.0,75.5573,75.6305,75.4659,75.4659,11678.0
2022-08-05 13:30:00,82.5,82.6,82.41,82.5,30135.0,75.475,75.5665,75.3927,75.475,30135.0
2022-08-05 13:40:00,82.5,82.62,82.5,82.6,21641.0,75.475,75.5848,75.475,75.5665,21641.0
2022-08-05 13:50:00,82.61,82.61,82.46,82.51,21496.0,75.5756,75.5756,75.4384,75.4842,21496.0
2022-08-05 14:00:00,82.51,82.55,82.45,82.52,17096.0,75.4842,75.5208,75.4293,75.4933,17096.0
2022-08-05 14:10:00,82.52,82.59,82.48,82.56,17271.0,75.4933,75.5573,75.4567,75.5299,17271.0
2022-08-05 14:20:00,82.57,82.67,82.46,82.48,26507.0,75.5391,75.6305,75.4384,75.4567,26507.0
2022-08-05 14:30:00,82.47,82.59,82.42,82.55,22530.0,75.4476,75.5573,75.4018,75.5208,22530.0
2022-08-05 14:40:00,82.58,82.65,82.55,82.63,24347.0,75.5482,75.6122,75.5208,75.5939,24347.0
2022-08-05 14:50:00,82.61,82.74,82.61,82.72,25073.0,75.5756,75.6946,75.5756,75.6763,25073.0
2022-08-05 15:00:00,82.72,82.77,82.68,82.73,27543.0,75.6763,75.722,75.6397,75.6854,27543.0
2022-08-05 15:10:00,82.77,82.86,82.76,82.84,40109.0,75.722,75.8044,75.7129,75.7861,40109.0
2022-08-05 15:20:00,82.85,82.85,82.73,82.84,41339.0,75.7952,75.7952,75.6854,75.7861,41339.0
2022-08-05 15:30:00,82.84,82.94,82.82,82.87,46539.0,75.7861,75.8775,75.7678,75.8135,46539.0
2022-08-05 15:40:00,82.87,82.97,82.86,82.96,76144.0,75.8135,75.905,75.8044,75.8958,76144.0
2022-08-05 15:50:00,82.97,83.0,82.66,82.75,139454.0,75.905,75.9324,75.6214,75.7037,139454.0
2022-08-08 09:30:00,82.9,83.34,82.89,82.97,63066.0,75.841,76.2435,75.8318,75.905,63066.0
2022-08-08 09:40:00,82.9,83.0,82.4,82.59,45656.0,75.841,75.9324,75.3835,75.5573,45656.0
2022-08-08 09:50:00,82.59,82.72,82.49,82.56,25825.0,75.5573,75.6763,75.4659,75.5299,25825.0
2022-08-08 10:00:00,82.47,83.01,82.47,82.65,95802.0,75.4476,75.9416,75.4476,75.6122,95802.0
2022-08-08 10:10:00,82.62,82.7,82.53,82.54,41735.0,75.5848,75.658,75.5025,75.5116,41735.0
2022-08-08 10:20:00,82.56,82.67,82.52,82.67,39225.0,75.5299,75.6305,75.4933,75.6305,39225.0
2022-08-08 10:30:00,82.67,82.69,82.37,82.42,36898.0,75.6305,75.6488,75.3561,75.4018,36898.0
2022-08-08 10:40:00,82.44,82.53,82.37,82.48,31217.0,75.4201,75.5025,75.3561,75.4567,31217.0
2022-08-08 10:50:00,82.5,82.65,82.45,82.65,27597.0,75.475,75.6122,75.4293,75.6122,27597.0
2022-08-08 11:00:00,82.64,82.87,82.63,82.84,39440.0,75.6031,75.8135,75.5939,75.7861,39440.0
2022-08-08 11:10:00,82.86,83.04,82.86,82.92,31269.0,75.8044,75.969,75.8044,75.8592,31269.0
2022-08-08 11:20:00,82.94,83.1,82.94,83.09,23499.0,75.8775,76.0239,75.8775,76.0148,23499.0
2022-08-08 11:30:00,83.09,83.24,82.91,82.93,28397.0,76.0148,76.152,75.8501,75.8684,28397.0
2022-08-08 11:40:00,82.92,82.98,82.72,82.79,22744.0,75.8592,75.9141,75.6763,75.7403,22744.0
2022-08-08 11:50:00,82.81,82.93,82.8,82.86,24190.0,75.7586,75.8684,75.7495,75.8044,24190.0
2022-08-08 12:00:00,82.86,82.97,82.76,82.76,24430.0,75.8044,75.905,75.7129,75.7129,24430.0
2022-08-08 12:10:00,82.77,82.78,82.55,82.63,30147.0,75.722,75.7312,75.5208,75.5939,30147.0
2022-08-08 12:20:00,82.63,82.7,82.52,82.57,23237.0,75.5939,75.658,75.4933,75.5391,23237.0
2022-08-08 12:30:00,82.54,82.59,82.34,82.34,19763.0,75.5116,75.5573,75.3286,75.3286,19763.0
2022-08-08 12:40:00,82.36,82.45,82.35,82.4,23807.0,75.3469,75.4293,75.3378,75.3835,23807.0
2022-08-08 12:50:00,82.38,82.43,82.24,82.32,22758.0,75.3652,75.411,75.2372,75.3103,22758.0
2022-08-08 13:00:00,82.34,82.41,82.28,82.41,15082.0,75.3286,75.3927,75.2737,75.3927,15082.0
2022-08-08 13:10:00,82.39,82.64,82.38,82.64,22488.0,75.3744,75.6031,75.3652,75.6031,22488.0
2022-08-08 13:20:00,82.65,82.69,82.55,82.57,22365.0,75.6122,75.6488,75.5208,75.5391,22365.0
2022-08-08 13:30:00,82.56,82.66,82.53,82.57,20770.0,75.5299,75.6214,75.5025,75.5391,20770.0
2022-08-08 13:40:00,82.57,82.57,82.39,82.45,23956.0,75.5391,75.5391,75.3744,75.4293,23956.0
2022-08-08 13:50:00,82.45,82.66,82.43,82.66,19637.0,75.4293,75.6214,75.411,75.6214,19637.0
2022-08-08 14:00:00,82.69,82.76,82.53,82.73,25309.0,75.6488,75.7129,75.5025,75.6854,25309.0
2022-08-08 14:10:00,82.72,82.73,82.52,82.61,19313.0,75.6763,75.6854,75.4933,75.5756,19313.0
2022-08-08 14:20:00,82.63,82.7,82.59,82.62,23953.0,75.5939,75.658,75.5573,75.5848,23953.0
2022-08-08 14:30:00,82.64,82.69,82.5,82.52,27188.0,75.6031,75.6488,75.475,75.4933,27188.0
2022-08-08 14:40:00,82.54,82.58,82.4,82.43,20852.0,75.5116,75.5482,75.3835,75.411,20852.0
2022-08-08 14:50:00,82.43,82.58,82.38,82.54,49554.0,75.411,75.5482,75.3652,75.5116,49554.0
2022-08-08 15:00:00,82.53,82.66,82.51,82.57,28155.0,75.5025,75.6214,75.4842,75.5391,28155.0
2022-08-08 15:10:00,82.58,82.6,82.46,82.51,22109.0,75.5482,75.5665,75.4384,75.4842,22109.0
2022-08-08 15:20:00,82.53,82.53,82.43,82.48,42854.0,75.5025,75.5025,75.411,75.4567,42854.0
2022-08-08 15:30:00,82.48,82.51,82.4,82.48,59724.0,75.4567,75.4842,75.3835,75.4567,59724.0
2022-08-08 15:40:00,82.48,82.54,82.4,82.47,75147.0,75.4567,75.5116,75.3835,75.4476,75147.0
2022-08-08 15:50:00,82.47,82.56,82.37,82.49,155737.0,75.4476,75.5299,75.3561,75.4659,155737.0
2022-08-09 09:30:00,82.9,83.74,82.68,83.65,79270.0,75.841,76.6094,75.6397,76.5271,79270.0
2022-08-09 09:40:00,83.59,83.7,83.3,83.34,35963.0,76.4722,76.5728,76.2069,76.2435,35963.0
2022-08-09 09:50:00,83.31,83.46,82.87,83.44,47657.0,76.216,76.3533,75.8135,76.335,47657.0
2022-08-09 10:00:00,83.39,83.6,83.28,83.53,63164.0,76.2892,76.4813,76.1886,76.4173,63164.0
2022-08-09 10:10:00,83.55,83.87,83.55,83.82,30931.0,76.4356,76.7284,76.4356,76.6826,30931.0
2022-08-09 10:20:00,83.87,83.95,83.8,83.86,46200.0,76.7284,76.8015,76.6643,76.7192,46200.0
2022-08-09 10:30:00,83.87,84.0,83.81,83.87,33042.0,76.7284,76.8473,76.6735,76.7284,33042.0
2022-08-09 10:40:00,83.86,83.9,83.74,83.82,38737.0,76.7192,76.7558,76.6094,76.6826,38737.0
2022-08-09 10:50:00,83.8,83.8,83.35,83.37,39449.0,76.6643,76.6643,76.2526,76.2709,39449.0
2022-08-09 11:00:00,83.38,83.44,83.34,83.41,23474.0,76.2801,76.335,76.2435,76.3075,23474.0
2022-08-09 11:10:00,83.38,83.46,83.32,83.33,17350.0,76.2801,76.3533,76.2252,76.2343,17350.0
2022-08-09 11:20:00,83.34,83.44,83.25,83.29,21379.0,76.2435,76.335,76.1611,76.1977,21379.0
2022-08-09 11:30:00,83.25,83.25,83.05,83.15,14017.0,76.1611,76.1611,75.9782,76.0697,14017.0
2022-08-09 11:40:00,83.14,83.3,83.14,83.28,14211.0,76.0605,76.2069,76.0605,76.1886,14211.0
2022-08-09 11:50:00,83.23,83.27,83.21,83.25,15701.0,76.1429,76.1794,76.1246,76.1611,15701.0
2022-08-09 12:00:00,83.24,83.26,83.1,83.2,13874.0,76.152,76.1703,76.0239,76.1154,13874.0
2022-08-09 12:10:00,83.17,83.22,83.07,83.2,15246.0,76.088,76.1337,75.9965,76.1154,15246.0
2022-08-09 12:20:00,83.22,83.34,83.19,83.29,16234.0,76.1337,76.2435,76.1063,76.1977,16234.0
2022-08-09 12:30:00,83.29,83.35,83.22,83.26,11210.0,76.1977,76.2526,76.1337,76.1703,11210.0
2022-08-09 12:40:00,83.27,83.27,83.15,83.19,16872.0,76.1794,76.1794,76.0697,76.1063,16872.0
2022-08-09 12:50:00,83.2,83.23,83.1,83.19,10757.0,76.1154,76.1429,76.0239,76.1063,10757.0
2022-08-09 13:00:00,83.21,83.31,83.17,83.31,16098.0,76.1246,76.216,76.088,76.216,16098.0
2022-08-09 13:10:00,83.3,83.43,83.29,83.41,11444.0,76.2069,76.3258,76.1977,76.3075,11444.0
2022-08-09 13:20:00,83.4,83.42,83.24,83.27,16734.0,76.2984,76.3167,76.152,76.1794,16734.0
2022-08-09 13:30:00,83.28,83.28,83.19,83.23,11849.0,76.1886,76.1886,76.1063,76.1429,11849.0
2022-08-09 13:40:00,83.24,83.31,83.17,83.28,11779.0,76.152,76.216,76.088,76.1886,11779.0
2022-08-09 13:50:00,83.29,83.39,83.25,83.37,18234.0,76.1977,76.2892,76.1611,76.2709,18234.0
2022-08-09 14:00:00,83.37,83.37,83.29,83.32,15822.0,76.2709,76.2709,76.1977,76.2252,15822.0
2022-08-09 14:10:00,83.32,83.32,83.1,83.11,11706.0,76.2252,76.2252,76.0239,76.0331,11706.0
2022-08-09 14:20:00,83.1,83.1,82.93,82.94,11636.0,76.0239,76.0239,75.8684,75.8775,11636.0
2022-08-09 14:30:00,82.91,82.95,82.78,82.8,13299.0,75.8501,75.8867,75.7312,75.7495,13299.0
2022-08-09 14:40:00,82.78,82.79,82.56,82.56,12348.0,75.7312,75.7403,75.5299,75.5299,12348.0
2022-08-09 14:50:00,82.56,82.71,82.55,82.66,24746.0,75.5299,75.6671,75.5208,75.6214,24746.0
2022-08-09 15:00:00,82.64,82.65,82.53,82.59,10550.0,75.6031,75.6122,75.5025,75.5573,10550.0
2022-08-09 15:10:00,82.58,82.64,82.52,82.63,14982.0,75.5482,75.6031,75.4933,75.5939,14982.0
2022-08-09 15:20:00,82.62,82.78,82.62,82.76,16358.0,75.5848,75.7312,75.5848,75.7129,16358.0
2022-08-09 15:30:00,82.76,82.88,82.75,82.87,38271.0,75.7129,75.8227,75.7037,75.8135,38271.0
2022-08-09 15:40:00,82.88,82.93,82.78,82.83,38284.0,75.8227,75.8684,75.7312,75.7769,38284.0
2022-08-09 15:50:00,82.83,82.9,82.71,82.88,94450.0,75.7769,75.841,75.6671,75.8227,94450.0
2022-08-10 09:30:00,83.46,84.3,83.19,84.03,87796.0,76.3533,77.1217,76.1063,76.8747,87796.0
2022-08-10 09:40:00,84.14,84.24,83.9,83.99,81464.0,76.9754,77.0668,76.7558,76.8381,81464.0
2022-08-10 09:50:00,83.93,83.97,83.35,83.5,34073.0,76.7832,76.8198,76.2526,76.3899,34073.0
2022-08-10 10:00:00,83.48,83.69,83.43,83.57,17215.0,76.3716,76.5637,76.3258,76.4539,17215.0
2022-08-10 10:10:00,83.56,83.66,83.35,83.35,32506.0,76.4448,76.5362,76.2526,76.2526,32506.0
2022-08-10 10:20:00,83.36,83.39,83.24,83.25,15777.0,76.2618,76.2892,76.152,76.1611,15777.0
2022-08-10 10:30:00,83.29,83.69,83.29,83.6,24703.0,76.1977,76.5637,76.1977,76.4813,24703.0
2022-08-10 10:40:00,83.59,83.64,83.47,83.59,15996.0,76.4722,76.5179,76.3624,76.4722,15996.0
2022-08-10 10:50:00,83.59,83.66,83.42,83.62,14822.0,76.4722,76.5362,76.3167,76.4996,14822.0
2022-08-10 11:00:00,83.62,83.98,83.62,83.95,33037.0,76.4996,76.829,76.4996,76.8015,33037.0
2022-08-10 11:10:00,83.94,84.0,83.71,83.74,16866.0,76.7924,76.8473,76.582,76.6094,16866.0
2022-08-10 11:20:00,83.77,83.92,83.76,83.8,16943.0,76.6369,76.7741,76.6277,76.6643,16943.0
2022-08-10 11:30:00,83.78,83.89,83.74,83.75,22396.0,76.646,76.7467,76.6094,76.6186,22396.0
2022-08-10 11:40:00,83.79,83.8,83.63,83.71,20360.0,76.6552,76.6643,76.5088,76.582,20360.0
2022-08-10 11:50:00,83.7,83.79,83.6,83.73,60618.0,76.5728,76.6552,76.4813,76.6003,60618.0
2022-08-10 12:00:00,83.73,83.83,83.72,83.76,34758.0,76.6003,76.6918,76.5911,76.6277,34758.0
2022-08-10 12:10:00,83.73,83.89,83.72,83.79,22662.0,76.6003,76.7467,76.5911,76.6552,22662.0
2022-08-10 12:20:00,83.8,83.96,83.74,83.96,28645.0,76.6643,76.8107,76.6094,76.8107,28645.0
2022-08-10 12:30:00,83.97,84.03,83.9,83.93,22540.0,76.8198,76.8747,76.7558,76.7832,22540.0
2022-08-10 12:40:00,83.92,83.92,83.8,83.84,12934.0,76.7741,76.7741,76.6643,76.7009,12934.0
2022-08-10 12:50:00,83.84,83.94,83.75,83.88,36679.0,76.7009,76.7924,76.6186,76.7375,36679.0
2022-08-10 13:00:00,83.86,83.91,83.8,83.86,9031.0,76.7192,76.7649,76.6643,76.7192,9031.0
2022-08-10 13:10:00,83.88,83.92,83.76,83.81,13719.0,76.7375,76.7741,76.6277,76.6735,13719.0
2022-08-10 13:20:00,83.83,83.91,83.74,83.74,17888.0,76.6918,76.7649,76.6094,76.6094,17888.0
2022-08-10 13:30:00,83.75,83.82,83.73,83.81,14740.0,76.6186,76.6826,76.6003,76.6735,14740.0
2022-08-10 13:40:00,83.8,83.84,83.75,83.81,14053.0,76.6643,76.7009,76.6186,76.6735,14053.0
2022-08-10 13:50:00,83.8,83.82,83.65,83.7,16247.0,76.6643,76.6826,76.5271,76.5728,16247.0
2022-08-10 14:00:00,83.69,83.7,83.59,83.68,12677.0,76.5637,76.5728,76.4722,76.5545,12677.0
2022-08-10 14:10:00,83.67,83.75,83.67,83.7,15211.0,76.5454,76.6186,76.5454,76.5728,15211.0
2022-08-10 14:20:00,83.68,83.69,83.62,83.64,7630.0,76.5545,76.5637,76.4996,76.5179,7630.0
2022-08-10 14:30:00,83.64,83.64,83.57,83.58,11931.0,76.5179,76.5179,76.4539,76.463,11931.0
2022-08-10 14:40:00,83.58,83.59,83.43,83.46,11944.0,76.463,76.4722,76.3258,76.3533,11944.0
2022-08-10 14:50:00,83.42,83.49,83.41,83.42,8997.0,76.3167,76.3807,76.3075,76.3167,8997.0
2022-08-10 15:00:00,83.42,83.5,83.39,83.41,28077.0,76.3167,76.3899,76.2892,76.3075,28077.0
2022-08-10 15:10:00,83.39,83.51,83.36,83.39,53455.0,76.2892,76.399,76.2618,76.2892,53455.0
2022-08-10 15:20:00,83.42,83.42,83.33,83.42,30855.0,76.3167,76.3167,76.2343,76.3167,30855.0
2022-08-10 15:30:00,83.4,83.51,83.38,83.48,36806.0,76.2984,76.399,76.2801,76.3716,36806.0
2022-08-10 15:40:00,83.48,83.56,83.46,83.5,63255.0,76.3716,76.4448,76.3533,76.3899,63255.0
2022-08-10 15:50:00,83.51,83.64,83.43,83.61,157195.0,76.399,76.5179,76.3258,76.4905,157195.0
2022-08-11 09:30:00,84.15,84.83,83.81,84.59,125154.0,76.9845,77.6066,76.6735,77.387,125154.0
2022-08-11 09:40:00,84.61,84.84,84.41,84.49,63896.0,77.4053,77.6158,77.2224,77.2956,63896.0
2022-08-11 09:50:00,84.54,85.06,84.54,84.73,41522.0,77.3413,77.817,77.3413,77.5151,41522.0
2022-08-11 10:00:00,84.68,84.68,84.47,84.48,51759.0,77.4694,77.4694,77.2773,77.2864,51759.0
2022-08-11 10:10:00,84.51,84.73,84.49,84.73,22677.0,77.3139,77.5151,77.2956,77.5151,22677.0
2022-08-11 10:20:00,84.71,84.77,84.58,84.7,28209.0,77.4968,77.5517,77.3779,77.4877,28209.0
2022-08-11 10:30:00,84.69,84.93,84.66,84.87,43600.0,77.4785,77.6981,77.4511,77.6432,43600.0
2022-08-11 10:40:00,84.86,84.9,84.75,84.77,15329.0,77.6341,77.6706,77.5334,77.5517,15329.0
2022-08-11 10:50:00,84.78,84.91,84.58,84.65,18276.0,77.5609,77.6798,77.3779,77.4419,18276.0
2022-08-11 11:00:00,84.65,84.69,84.21,84.25,21010.0,77.4419,77.4785,77.0394,77.076,21010.0
2022-08-11 11:10:00,84.24,84.34,83.99,83.99,31052.0,77.0668,77.1583,76.8381,76.8381,31052.0
2022-08-11 11:20:00,84.01,84.28,83.99,84.27,22015.0,76.8564,77.1034,76.8381,77.0943,22015.0
2022-08-11 11:30:00,84.25,84.28,84.02,84.03,16025.0,77.076,77.1034,76.8656,76.8747,16025.0
2022-08-11 11:40:00,84.04,84.31,84.03,84.24,17300.0,76.8839,77.1309,76.8747,77.0668,17300.0
2022-08-11 11:50:00,84.24,84.32,84.21,84.26,9271.0,77.0668,77.14,77.0394,77.0851,9271.0
2022-08-11 12:00:00,84.28,84.34,84.2,84.2,8482.0,77.1034,77.1583,77.0303,77.0303,8482.0
2022-08-11 12:10:00,84.18,84.32,84.16,84.3,8291.0,77.012,77.14,76.9937,77.1217,8291.0
2022-08-11 12:20:00,84.3,84.31,84.23,84.31,10464.0,77.1217,77.1309,77.0577,77.1309,10464.0
2022-08-11 12:30:00,84.32,84.4,84.31,84.38,10060.0,77.14,77.2132,77.1309,77.1949,10060.0
2022-08-11 12:40:00,84.38,84.5,84.38,84.5,15857.0,77.1949,77.3047,77.1949,77.3047,15857.0
2022-08-11 12:50:00,84.52,84.6,84.43,84.46,19244.0,77.323,77.3962,77.2407,77.2681,19244.0
2022-08-11 13:00:00,84.48,84.53,84.45,84.52,10019.0,77.2864,77.3322,77.259,77.323,10019.0
2022-08-11 13:10:00,84.52,84.55,84.49,84.55,8864.0,77.323,77.3505,77.2956,77.3505,8864.0
2022-08-11 13:20:00,84.58,84.65,84.55,84.55,9730.0,77.3779,77.4419,77.3505,77.3505,9730.0
2022-08-11 13:30:00,84.55,84.59,84.5,84.56,8839.0,77.3505,77.387,77.3047,77.3596,8839.0
2022-08-11 13:40:00,84.57,84.66,84.49,84.49,12563.0,77.3687,77.4511,77.2956,77.2956,12563.0
2022-08-11 13:50:00,84.51,84.57,84.46,84.48,10324.0,77.3139,77.3687,77.2681,77.2864,10324.0
2022-08-11 14:00:00,84.47,84.57,84.44,84.44,11595.0,77.2773,77.3687,77.2498,77.2498,11595.0
2022-08-11 14:10:00,84.44,84.47,84.34,84.45,10560.0,77.2498,77.2773,77.1583,77.259,10560.0
2022-08-11 14:20:00,84.44,84.52,84.3,84.52,28365.0,77.2498,77.323,77.1217,77.323,28365.0
2022-08-11 14:30:00,84.52,84.53,84.38,84.42,13002.0,77.323,77.3322,77.1949,77.2315,13002.0
2022-08-11 14:40:00,84.42,84.43,84.32,84.32,11910.0,77.2315,77.2407,77.14,77.14,11910.0
2022-08-11 14:50:00,84.32,84.4,84.17,84.4,25827.0,77.14,77.2132,77.0028,77.2132,25827.0
2022-08-11 15:00:00,84.38,84.39,84.24,84.32,15334.0,77.1949,77.2041,77.0668,77.14,15334.0
2022-08-11 15:10:00,84.33,84.35,84.18,84.35,25209.0,77.1492,77.1675,77.012,77.1675,25209.0
2022-08-11 15:20:00,84.36,84.42,84.32,84.42,20244.0,77.1766,77.2315,77.14,77.2315,20244.0
2022-08-11 15:30:00,84.43,84.45,84.18,84.2,36524.0,77.2407,77.259,77.012,77.0303,36524.0
2022-08-11 15:40:00,84.2,84.24,84.11,84.14,53225.0,77.0303,77.0668,76.9479,76.9754,53225.0
2022-08-11 15:50:00,84.14,84.21,84.02,84.14,99853.0,76.9754,77.0394,76.8656,76.9754,99853.0
2022-08-12 09:30:00,84.61,85.15,84.51,85.09,86902.0,77.4053,77.8994,77.3139,77.8445,86902.0
2022-08-12 09:40:00,85.05,85.4,85.04,85.23,36848.0,77.8079,78.1281,77.7987,77.9725,36848.0
2022-08-12 09:50:00,85.25,85.72,85.24,85.72,39646.0,77.9908,78.4208,77.9817,78.4208,39646.0
2022-08-12 10:00:00,85.62,85.67,84.98,85.04,38863.0,78.3293,78.3751,77.7438,77.7987,38863.0
2022-08-12 10:10:00,85.06,85.11,84.94,85.05,23301.0,77.817,77.8628,77.7072,77.8079,23301.0
2022-08-12 10:20:00,85.01,85.18,84.92,85.09,15700.0,77.7713,77.9268,77.6889,77.8445,15700.0
2022-08-12 10:30:00,85.12,85.22,85.01,85.01,16514.0,77.8719,77.9634,77.7713,77.7713,16514.0
2022-08-12 10:40:00,85.04,85.19,85.01,85.16,19355.0,77.7987,77.936,77.7713,77.9085,19355.0
2022-08-12 10:50:00,85.19,85.25,85.02,85.02,12242.0,77.936,77.9908,77.7804,77.7804,12242.0
2022-08-12 11:00:00,85.02,85.27,85.02,85.19,17349.0,77.7804,78.0091,77.7804,77.936,17349.0
2022-08-12 11:10:00,85.29,85.44,85.25,85.41,11849.0,78.0274,78.1647,77.9908,78.1372,11849.0
2022-08-12 11:20:00,85.41,85.6,85.38,85.54,48236.0,78.1372,78.311,78.1098,78.2562,48236.0
2022-08-12 11:30:00,85.54,85.56,85.46,85.5,15644.0,78.2562,78.2744,78.183,78.2196,15644.0
2022-08-12 11:40:00,85.5,85.51,85.4,85.46,16064.0,78.2196,78.2287,78.1281,78.183,16064.0
2022-08-12 11:50:00,85.49,85.59,85.46,85.47,19450.0,78.2104,78.3019,78.183,78.1921,19450.0
2022-08-12 12:00:00,85.5,85.63,85.49,85.62,9257.0,78.2196,78.3385,78.2104,78.3293,9257.0
2022-08-12 12:10:00,85.62,85.7,85.58,85.64,23761.0,78.3293,78.4025,78.2927,78.3476,23761.0
2022-08-12 12:20:00,85.65,85.65,85.48,85.51,8265.0,78.3568,78.3568,78.2013,78.2287,8265.0
2022-08-12 12:30:00,85.49,85.58,85.45,85.47,11852.0,78.2104,78.2927,78.1738,78.1921,11852.0
2022-08-12 12:40:00,85.5,85.6,85.46,85.52,10514.0,78.2196,78.311,78.183,78.2379,10514.0
2022-08-12 12:50:00,85.49,85.65,85.49,85.57,8047.0,78.2104,78.3568,78.2104,78.2836,8047.0
2022-08-12 13:00:00,85.57,85.62,85.57,85.59,6772.0,78.2836,78.3293,78.2836,78.3019,6772.0
2022-08-12 13:10:00,85.59,85.6,85.38,85.38,10673.0,78.3019,78.311,78.1098,78.1098,10673.0
2022-08-12 13:20:00,85.36,85.47,85.29,85.42,27148.0,78.0915,78.1921,78.0274,78.1464,27148.0
2022-08-12 13:30:00,85.44,85.6,85.44,85.53,9843.0,78.1647,78.311,78.1647,78.247,9843.0
2022-08-12 13:40:00,85.52,85.75,85.52,85.75,16958.0,78.2379,78.4483,78.2379,78.4483,16958.0
2022-08-12 13:50:00,85.76,85.85,85.75,85.85,17267.0,78.4574,78.5398,78.4483,78.5398,17267.0
2022-08-12 14:00:00,85.86,85.89,85.82,85.86,30279.0,78.5489,78.5763,78.5123,78.5489,30279.0
2022-08-12 14:10:00,85.85,85.88,85.78,85.85,14999.0,78.5398,78.5672,78.4757,78.5398,14999.0
2022-08-12 14:20:00,85.85,85.94,85.84,85.9,16544.0,78.5398,78.6221,78.5306,78.5855,16544.0
2022-08-12 14:30:00,85.89,86.05,85.89,85.99,23230.0,78.5763,78.7227,78.5763,78.6678,23230.0
2022-08-12 14:40:00,85.96,86.06,85.91,85.91,16856.0,78.6404,78.7319,78.5946,78.5946,16856.0
2022-08-12 14:50:00,85.9,85.95,85.88,85.93,16151.0,78.5855,78.6312,78.5672,78.6129,16151.0
2022-08-12 15:00:00,85.91,86.03,85.91,86.03,18991.0,78.5946,78.7044,78.5946,78.7044,18991.0
2022-08-12 15:10:00,86.03,86.08,86.01,86.05,13637.0,78.7044,78.7502,78.6861,78.7227,13637.0
2022-08-12 15:20:00,86.04,86.13,86.0,86.13,20771.0,78.7136,78.7959,78.677,78.7959,20771.0
2022-08-12 15:30:00,86.13,86.18,86.05,86.13,43389.0,78.7959,78.8417,78.7227,78.7959,43389.0
2022-08-12 15:40:00,86.13,86.39,86.13,86.35,53875.0,78.7959,79.0338,78.7959,78.9972,53875.0
2022-08-12 15:50:00,86.37,86.67,86.31,86.59,219038.0,79.0155,79.2899,78.9606,79.2167,219038.0
2022-08-15 09:30:00,85.24,85.35,84.12,84.21,181787.0,77.9817,78.0823,76.9571,77.0394,181787.0
2022-08-15 09:40:00,84.26,85.04,84.26,85.04,61059.0,77.0851,77.7987,77.0851,77.7987,61059.0
2022-08-15 09:50:00,85.01,85.04,84.82,84.99,39512.0,77.7713,77.7987,77.5975,77.753,39512.0
2022-08-15 10:00:00,84.93,85.04,84.7,84.91,50325.0,77.6981,77.7987,77.4877,77.6798,50325.0
2022-08-15 10:10:00,84.93,85.12,84.88,85.04,21619.0,77.6981,77.8719,77.6524,77.7987,21619.0
2022-08-15 10:20:00,85.02,85.09,84.95,85.09,25606.0,77.7804,77.8445,77.7164,77.8445,25606.0
2022-08-15 10:30:00,85.06,85.29,85.02,85.28,26991.0,77.817,78.0274,77.7804,78.0183,26991.0
2022-08-15 10:40:00,85.33,85.35,85.2,85.2,23096.0,78.064,78.0823,77.9451,77.9451,23096.0
2022-08-15 10:50:00,85.23,85.27,85.14,85.16,13891.0,77.9725,78.0091,77.8902,77.9085,13891.0
2022-08-15 11:00:00,85.16,85.42,85.15,85.36,19016.0,77.9085,78.1464,77.8994,78.0915,19016.0
2022-08-15 11:10:00,85.35,85.6,85.35,85.59,11849.0,78.0823,78.311,78.0823,78.3019,11849.0
2022-08-15 11:20:00,85.6,85.72,85.56,85.72,14172.0,78.311,78.4208,78.2744,78.4208,14172.0
2022-08-15 11:30:00,85.72,85.74,85.62,85.69,10715.0,78.4208,78.4391,78.3293,78.3934,10715.0
2022-08-15 11:40:00,85.7,85.84,85.64,85.83,13666.0,78.4025,78.5306,78.3476,78.5215,13666.0
2022-08-15 11:50:00,85.83,86.0,85.82,85.93,8702.0,78.5215,78.677,78.5123,78.6129,8702.0
2022-08-15 12:00:00,85.92,86.06,85.92,85.94,10301.0,78.6038,78.7319,78.6038,78.6221,10301.0
2022-08-15 12:10:00,85.95,86.21,85.95,86.07,10333.0,78.6312,78.8691,78.6312,78.741,10333.0
2022-08-15 12:20:00,86.07,86.12,85.96,86.1,8774.0,78.741,78.7868,78.6404,78.7685,8774.0
2022-08-15 12:30:00,86.09,86.12,86.0,86.06,9476.0,78.7593,78.7868,78.677,78.7319,9476.0
2022-08-15 12:40:00,86.04,86.09,85.99,86.01,13025.0,78.7136,78.7593,78.6678,78.6861,13025.0
2022-08-15 12:50:00,86.03,86.12,86.01,86.05,8784.0,78.7044,78.7868,78.6861,78.7227,8784.0
2022-08-15 13:00:00,86.05,86.08,85.91,85.91,14229.0,78.7227,78.7502,78.5946,78.5946,14229.0
2022-08-15 13:10:00,85.93,85.94,85.81,85.82,9280.0,78.6129,78.6221,78.5032,78.5123,9280.0
2022-08-15 13:20:00,85.82,85.9,85.81,85.86,9691.0,78.5123,78.5855,78.5032,78.5489,9691.0
2022-08-15 13:30:00,85.86,85.89,85.78,85.78,14238.0,78.5489,78.5763,78.4757,78.4757,14238.0
2022-08-15 13:40:00,85.78,85.92,85.78,85.87,14779.0,78.4757,78.6038,78.4757,78.5581,14779.0
2022-08-15 13:50:00,85.89,85.91,85.76,85.83,25410.0,78.5763,78.5946,78.4574,78.5215,25410.0
2022-08-15 14:00:00,85.82,85.82,85.72,85.73,6241.0,78.5123,78.5123,78.4208,78.43,6241.0
2022-08-15 14:10:00,85.72,85.72,85.62,85.68,13077.0,78.4208,78.4208,78.3293,78.3842,13077.0
2022-08-15 14:20:00,85.68,85.79,85.67,85.79,12621.0,78.3842,78.4849,78.3751,78.4849,12621.0
2022-08-15 14:30:00,85.8,85.84,85.74,85.79,15775.0,78.494,78.5306,78.4391,78.4849,15775.0
2022-08-15 14:40:00,85.8,85.88,85.75,85.88,8339.0,78.494,78.5672,78.4483,78.5672,8339.0
2022-08-15 14:50:00,85.89,85.9,85.78,85.87,14408.0,78.5763,78.5855,78.4757,78.5581,14408.0
2022-08-15 15:00:00,85.87,85.98,85.85,85.88,15726.0,78.5581,78.6587,78.5398,78.5672,15726.0
2022-08-15 15:10:00,85.87,86.01,85.86,85.92,15077.0,78.5581,78.6861,78.5489,78.6038,15077.0
2022-08-15 15:20:00,85.93,86.06,85.93,86.05,13105.0,78.6129,78.7319,78.6129,78.7227,13105.0
2022-08-15 15:30:00,86.04,86.07,85.99,86.03,26813.0,78.7136,78.741,78.6678,78.7044,26813.0
2022-08-15 15:40:00,86.02,86.15,85.96,86.13,29445.0,78.6953,78.8142,78.6404,78.7959,29445.0
2022-08-15 15:50:00,86.15,86.29,86.09,86.12,135557.0,78.8142,78.9423,78.7593,78.7868,135557.0
2022-08-16 09:30:00,85.71,86.45,85.5,86.05,65872.0,78.7739,79.4541,78.5809,79.0864,65872.0
2022-08-16 09:40:00,86.0,86.35,86.0,86.32,22161.0,79.0405,79.3621,79.0405,79.3346,22161.0
2022-08-16 09:50:00,86.35,86.6,86.32,86.55,34235.0,79.3621,79.5919,79.3346,79.546,34235.0
2022-08-16 10:00:00,86.56,86.69,86.42,86.45,36215.0,79.5552,79.6746,79.4265,79.4541,36215.0
2022-08-16 10:10:00,86.45,86.65,86.24,86.64,35181.0,79.4541,79.6379,79.261,79.6287,35181.0
2022-08-16 10:20:00,86.59,86.67,86.51,86.56,17038.0,79.5827,79.6563,79.5092,79.5552,17038.0
2022-08-16 10:30:00,86.58,86.63,86.39,86.45,39697.0,79.5735,79.6195,79.3989,79.4541,39697.0
2022-08-16 10:40:00,86.44,86.47,86.29,86.45,16040.0,79.4449,79.4724,79.307,79.4541,16040.0
2022-08-16 10:50:00,86.43,86.5,86.29,86.43,36564.0,79.4357,79.5,79.307,79.4357,36564.0
2022-08-16 11:00:00,86.44,86.46,86.22,86.34,32491.0,79.4449,79.4632,79.2427,79.353,32491.0
2022-08-16 11:10:00,86.33,86.54,86.33,86.53,27064.0,79.3438,79.5368,79.3438,79.5276,27064.0
2022-08-16 11:20:00,86.58,86.59,86.39,86.53,12701.0,79.5735,79.5827,79.3989,79.5276,12701.0
2022-08-16 11:30:00,86.51,86.56,86.43,86.44,16527.0,79.5092,79.5552,79.4357,79.4449,16527.0
2022-08-16 11:40:00,86.46,86.53,86.38,86.48,15896.0,79.4632,79.5276,79.3897,79.4816,15896.0
2022-08-16 11:50:00,86.46,86.54,86.41,86.48,8995.0,79.4632,79.5368,79.4173,79.4816,8995.0
2022-08-16 12:00:00,86.47,86.47,86.36,86.41,7739.0,79.4724,79.4724,79.3713,79.4173,7739.0
2022-08-16 12:10:00,86.42,86.57,86.42,86.56,9289.0,79.4265,79.5643,79.4265,79.5552,9289.0
2022-08-16 12:20:00,86.55,86.62,86.52,86.56,9155.0,79.546,79.6103,79.5184,79.5552,9155.0
2022-08-16 12:30:00,86.54,86.6,86.52,86.6,7668.0,79.5368,79.5919,79.5184,79.5919,7668.0
2022-08-16 12:40:00,86.59,86.61,86.48,86.52,13993.0,79.5827,79.6011,79.4816,79.5184,13993.0
2022-08-16 12:50:00,86.53,86.56,86.41,86.42,8681.0,79.5276,79.5552,79.4173,79.4265,8681.0
2022-08-16 13:00:00,86.43,86.52,86.4,86.48,19532.0,79.4357,79.5184,79.4081,79.4816,19532.0
2022-08-16 13:10:00,86.5,86.59,86.42,86.47,16559.0,79.5,79.5827,79.4265,79.4724,16559.0
2022-08-16 13:20:00,86.45,86.49,86.34,86.34,12127.0,79.4541,79.4908,79.353,79.353,12127.0
2022-08-16 13:30:00,86.34,86.47,86.31,86.45,17414.0,79.353,79.4724,79.3254,79.4541,17414.0
2022-08-16 13:40:00,86.46,86.52,86.41,86.52,11789.0,79.4632,79.5184,79.4173,79.5184,11789.0
2022-08-16 13:50:00,86.52,86.55,86.43,86.47,15189.0,79.5184,79.546,79.4357,79.4724,15189.0
2022-08-16 14:00:00,86.45,86.48,86.36,86.46,12177.0,79.4541,79.4816,79.3713,79.4632,12177.0
2022-08-16 14:10:00,86.47,86.67,86.43,86.67,17272.0,79.4724,79.6563,79.4357,79.6563,17272.0
2022-08-16 14:20:00,86.68,86.69,86.58,86.69,15132.0,79.6654,79.6746,79.5735,79.6746,15132.0
2022-08-16 14:30:00,86.69,86.76,86.65,86.7,18143.0,79.6746,79.739,79.6379,79.6838,18143.0
2022-08-16 14:40:00,86.7,86.74,86.43,86.53,18848.0,79.6838,79.7206,79.4357,79.5276,18848.0
2022-08-16 14:50:00,86.51,86.61,86.42,86.61,25654.0,79.5092,79.6011,79.4265,79.6011,25654.0
2022-08-16 15:00:00,86.63,86.64,86.45,86.63,15903.0,79.6195,79.6287,79.4541,79.6195,15903.0
2022-08-16 15:10:00,86.62,86.67,86.56,86.63,34827.0,79.6103,79.6563,79.5552,79.6195,34827.0
2022-08-16 15:20:00,86.64,86.69,86.59,86.67,23301.0,79.6287,79.6746,79.5827,79.6563,23301.0
2022-08-16 15:30:00,86.67,86.68,86.59,86.63,30772.0,79.6563,79.6654,79.5827,79.6195,30772.0
2022-08-16 15:40:00,86.62,86.63,86.48,86.55,56954.0,79.6103,79.6195,79.4816,79.546,56954.0
2022-08-16 15:50:00,86.55,86.63,86.43,86.57,145586.0,79.546,79.6195,79.4357,79.5643,145586.0
2022-08-17 09:30:00,86.11,86.82,86.11,86.27,91837.0,79.1416,79.7941,79.1416,79.2886,91837.0
2022-08-17 09:40:00,86.27,86.45,85.92,85.98,28954.0,79.2886,79.4541,78.9669,79.0221,28954.0
2022-08-17 09:50:00,85.98,86.19,85.87,86.09,21355.0,79.0221,79.2151,78.921,79.1232,21355.0
2022-08-17 10:00:00,86.07,86.28,86.01,86.18,11368.0,79.1048,79.2978,79.0497,79.2059,11368.0
2022-08-17 10:10:00,86.15,86.19,85.99,86.12,18684.0,79.1783,79.2151,79.0313,79.1508,18684.0
2022-08-17 10:20:00,86.13,86.39,86.13,86.27,12056.0,79.16,79.3989,79.16,79.2886,12056.0
2022-08-17 10:30:00,86.2,86.46,86.2,86.44,10890.0,79.2243,79.4632,79.2243,79.4449,10890.0
2022-08-17 10:40:00,86.48,86.65,86.43,86.57,15063.0,79.4816,79.6379,79.4357,79.5643,15063.0
2022-08-17 10:50:00,86.49,86.49,86.34,86.42,18164.0,79.4908,79.4908,79.353,79.4265,18164.0
2022-08-17 11:00:00,86.42,86.44,86.18,86.23,27332.0,79.4265,79.4449,79.2059,79.2519,27332.0
2022-08-17 11:10:00,86.23,86.23,86.02,86.09,34090.0,79.2519,79.2519,79.0589,79.1232,34090.0
2022-08-17 11:20:00,86.09,86.16,86.04,86.14,13435.0,79.1232,79.1875,79.0772,79.1691,13435.0
2022-08-17 11:30:00,86.14,86.17,86.01,86.02,15515.0,79.1691,79.1967,79.0497,79.0589,15515.0
2022-08-17 11:40:00,86.02,86.02,85.62,85.67,8076.0,79.0589,79.0589,78.6912,78.7372,8076.0
2022-08-17 11:50:00,85.68,85.76,85.59,85.59,14110.0,78.7464,78.8199,78.6637,78.6637,14110.0
2022-08-17 12:00:00,85.59,85.85,85.58,85.76,7447.0,78.6637,78.9026,78.6545,78.8199,7447.0
2022-08-17 12:10:00,85.74,85.85,85.72,85.84,4277.0,78.8015,78.9026,78.7831,78.8934,4277.0
2022-08-17 12:20:00,85.85,86.02,85.8,86.01,10222.0,78.9026,79.0589,78.8567,79.0497,10222.0
2022-08-17 12:30:00,86.03,86.06,85.92,86.05,11461.0,79.068,79.0956,78.9669,79.0864,11461.0
2022-08-17 12:40:00,86.05,86.14,86.02,86.11,6119.0,79.0864,79.1691,79.0589,79.1416,6119.0
2022-08-17 12:50:00,86.11,86.11,86.03,86.09,4976.0,79.1416,79.1416,79.068,79.1232,4976.0
2022-08-17 13:00:00,86.07,86.15,86.01,86.08,6165.0,79.1048,79.1783,79.0497,79.114,6165.0
2022-08-17 13:10:00,86.1,86.18,86.09,86.09,4411.0,79.1324,79.2059,79.1232,79.1232,4411.0
2022-08-17 13:20:00,86.09,86.15,86.08,86.13,5347.0,79.1232,79.1783,79.114,79.16,5347.0
2022-08-17 13:30:00,86.13,86.2,86.09,86.19,5095.0,79.16,79.2243,79.1232,79.2151,5095.0
2022-08-17 13:40:00,86.21,86.21,85.97,85.99,6939.0,79.2335,79.2335,79.0129,79.0313,6939.0
2022-08-17 13:50:00,85.99,86.04,85.97,86.04,8399.0,79.0313,79.0772,79.0129,79.0772,8399.0
2022-08-17 14:00:00,86.05,86.29,85.98,86.2,36472.0,79.0864,79.307,79.0221,79.2243,36472.0
2022-08-17 14:10:00,86.18,86.38,86.14,86.22,6995.0,79.2059,79.3897,79.1691,79.2427,6995.0
2022-08-17 14:20:00,86.27,86.31,86.12,86.3,4000.0,79.2886,79.3254,79.1508,79.3162,4000.0
2022-08-17 14:30:00,86.31,86.55,86.29,86.54,8457.0,79.3254,79.546,79.307,79.5368,8457.0
2022-08-17 14:40:00,86.55,86.59,86.42,86.58,20038.0,79.546,79.5827,79.4265,79.5735,20038.0
2022-08-17 14:50:00,86.56,86.65,86.51,86.54,17666.0,79.5552,79.6379,79.5092,79.5368,17666.0
2022-08-17 15:00:00,86.51,86.55,86.36,86.39,8943.0,79.5092,79.546,79.3713,79.3989,8943.0
2022-08-17 15:10:00,86.39,86.39,86.19,86.21,9292.0,79.3989,79.3989,79.2151,79.2335,9292.0
2022-08-17 15:20:00,86.16,86.3,86.13,86.22,15795.0,79.1875,79.3162,79.16,79.2427,15795.0
2022-08-17 15:30:00,86.22,86.4,86.19,86.35,20497.0,79.2427,79.4081,79.2151,79.3621,20497.0
2022-08-17 15:40:00,86.34,86.34,86.12,86.14,30684.0,79.353,79.353,79.1508,79.1691,30684.0
2022-08-17 15:50:00,86.16,86.4,86.13,86.36,78704.0,79.1875,79.4081,79.16,79.3713,78704.0
2022-08-18 09:30:00,86.58,87.74,86.58,87.24,95129.0,79.5735,80.6397,79.5735,80.1801,95129.0
2022-08-18 09:40:00,87.21,87.54,86.83,86.95,25146.0,80.1526,80.4558,79.8033,79.9136,25146.0
2022-08-18 09:50:00,86.88,87.02,86.75,86.79,17401.0,79.8493,79.9779,79.7298,79.7665,17401.0
2022-08-18 10:00:00,86.82,86.87,86.59,86.68,15708.0,79.7941,79.8401,79.5827,79.6654,15708.0
2022-08-18 10:10:00,86.7,86.72,86.53,86.6,18577.0,79.6838,79.7022,79.5276,79.5919,18577.0
2022-08-18 10:20:00,86.61,86.82,86.58,86.72,19817.0,79.6011,79.7941,79.5735,79.7022,19817.0
2022-08-18 10:30:00,86.72,86.83,86.64,86.71,13175.0,79.7022,79.8033,79.6287,79.693,13175.0
2022-08-18 10:40:00,86.73,86.77,86.55,86.7,18353.0,79.7114,79.7482,79.546,79.6838,18353.0
2022-08-18 10:50:00,86.72,86.74,86.6,86.61,10583.0,79.7022,79.7206,79.5919,79.6011,10583.0
2022-08-18 11:00:00,86.61,86.67,86.56,86.6,11213.0,79.6011,79.6563,79.5552,79.5919,11213.0
2022-08-18 11:10:00,86.61,86.68,86.58,86.64,7397.0,79.6011,79.6654,79.5735,79.6287,7397.0
2022-08-18 11:20:00,86.65,86.75,86.61,86.66,11654.0,79.6379,79.7298,79.6011,79.6471,11654.0
2022-08-18 11:30:00,86.64,86.83,86.57,86.74,11025.0,79.6287,79.8033,79.5643,79.7206,11025.0
2022-08-18 11:40:00,86.75,86.96,86.72,86.95,7516.0,79.7298,79.9228,79.7022,79.9136,7516.0
2022-08-18 11:50:00,86.97,87.16,86.97,87.12,19936.0,79.932,80.1066,79.932,80.0698,19936.0
2022-08-18 12:00:00,87.12,87.26,87.12,87.18,9195.0,80.0698,80.1985,80.0698,80.125,9195.0
2022-08-18 12:10:00,87.18,87.32,87.16,87.29,15838.0,80.125,80.2537,80.1066,80.2261,15838.0
2022-08-18 12:20:00,87.3,87.3,87.05,87.07,17450.0,80.2353,80.2353,80.0055,80.0239,17450.0
2022-08-18 12:30:00,87.07,87.14,87.03,87.12,11389.0,80.0239,80.0882,79.9871,80.0698,11389.0
2022-08-18 12:40:00,87.13,87.15,87.07,87.11,10792.0,80.079,80.0974,80.0239,80.0606,10792.0
2022-08-18 12:50:00,87.1,87.15,87.06,87.09,11641.0,80.0515,80.0974,80.0147,80.0423,11641.0
2022-08-18 13:00:00,87.11,87.21,87.04,87.14,8052.0,80.0606,80.1526,79.9963,80.0882,8052.0
2022-08-18 13:10:00,87.12,87.16,87.0,87.03,10788.0,80.0698,80.1066,79.9595,79.9871,10788.0
2022-08-18 13:20:00,87.03,87.13,87.03,87.08,7808.0,79.9871,80.079,79.9871,80.0331,7808.0
2022-08-18 13:30:00,87.1,87.19,87.06,87.19,7438.0,80.0515,80.1342,80.0147,80.1342,7438.0
2022-08-18 13:40:00,87.21,87.23,87.18,87.22,10073.0,80.1526,80.1709,80.125,80.1617,10073.0
2022-08-18 13:50:00,87.24,87.32,87.23,87.31,10783.0,80.1801,80.2537,80.1709,80.2445,10783.0
2022-08-18 14:00:00,87.34,87.5,87.34,87.49,16655.0,80.272,80.4191,80.272,80.4099,16655.0
2022-08-18 14:10:00,87.5,87.57,87.45,87.48,16392.0,80.4191,80.4834,80.3731,80.4007,16392.0
2022-08-18 14:20:00,87.48,87.49,87.34,87.4,14557.0,80.4007,80.4099,80.272,80.3272,14557.0
2022-08-18 14:30:00,87.42,87.42,87.32,87.39,6668.0,80.3456,80.3456,80.2537,80.318,6668.0
2022-08-18 14:40:00,87.38,87.54,87.38,87.54,9339.0,80.3088,80.4558,80.3088,80.4558,9339.0
2022-08-18 14:50:00,87.52,87.61,87.5,87.56,12196.0,80.4375,80.5202,80.4191,80.4742,12196.0
2022-08-18 15:00:00,87.58,87.63,87.57,87.6,14618.0,80.4926,80.5386,80.4834,80.511,14618.0
2022-08-18 15:10:00,87.6,87.67,87.52,87.67,16224.0,80.511,80.5753,80.4375,80.5753,16224.0
2022-08-18 15:20:00,87.66,87.66,87.58,87.65,11372.0,80.5661,80.5661,80.4926,80.5569,11372.0
2022-08-18 15:30:00,87.66,87.72,87.57,87.7,24288.0,80.5661,80.6213,80.4834,80.6029,24288.0
2022-08-18 15:40:00,87.71,87.81,87.65,87.75,37776.0,80.6121,80.704,80.5569,80.6489,37776.0
2022-08-18 15:50:00,87.74,87.74,87.5,87.63,95690.0,80.6397,80.6397,80.4191,80.5386,95690.0
2022-08-19 09:30:00,87.5,87.88,87.07,87.2,174532.0,80.4191,80.7683,80.0239,80.1434,174532.0
2022-08-19 09:40:00,87.17,87.53,87.08,87.4,48935.0,80.1158,80.4467,80.0331,80.3272,48935.0
2022-08-19 09:50:00,87.39,87.52,86.95,87.05,27925.0,80.318,80.4375,79.9136,80.0055,27925.0
2022-08-19 10:00:00,87.02,87.09,86.75,86.76,16298.0,79.9779,80.0423,79.7298,79.739,16298.0
2022-08-19 10:10:00,86.79,86.89,86.64,86.8,22162.0,79.7665,79.8584,79.6287,79.7757,22162.0
2022-08-19 10:20:00,86.79,86.94,86.74,86.91,14690.0,79.7665,79.9044,79.7206,79.8768,14690.0
2022-08-19 10:30:00,86.94,87.04,86.87,87.04,9852.0,79.9044,79.9963,79.8401,79.9963,9852.0
2022-08-19 10:40:00,87.0,87.31,87.0,87.26,11865.0,79.9595,80.2445,79.9595,80.1985,11865.0
2022-08-19 10:50:00,87.22,87.32,87.07,87.1,14851.0,80.1617,80.2537,80.0239,80.0515,14851.0
2022-08-19 11:00:00,87.13,87.17,86.93,86.99,14184.0,80.079,80.1158,79.8952,79.9504,14184.0
2022-08-19 11:10:00,86.97,87.1,86.96,87.09,19730.0,79.932,80.0515,79.9228,80.0423,19730.0
2022-08-19 11:20:00,87.08,87.23,87.06,87.23,11093.0,80.0331,80.1709,80.0147,80.1709,11093.0
2022-08-19 11:30:00,87.22,87.29,87.11,87.23,14420.0,80.1617,80.2261,80.0606,80.1709,14420.0
2022-08-19 11:40:00,87.24,87.33,87.2,87.24,7784.0,80.1801,80.2628,80.1434,80.1801,7784.0
2022-08-19 11:50:00,87.26,87.3,87.1,87.17,8270.0,80.1985,80.2353,80.0515,80.1158,8270.0
2022-08-19 12:00:00,87.17,87.17,87.04,87.1,8365.0,80.1158,80.1158,79.9963,80.0515,8365.0
2022-08-19 12:10:00,87.11,87.36,87.11,87.36,15888.0,80.0606,80.2904,80.0606,80.2904,15888.0
2022-08-19 12:20:00,87.35,87.43,87.35,87.41,8140.0,80.2812,80.3547,80.2812,80.3364,8140.0
2022-08-19 12:30:00,87.39,87.59,87.37,87.53,14610.0,80.318,80.5018,80.2996,80.4467,14610.0
2022-08-19 12:40:00,87.55,87.57,87.49,87.55,8929.0,80.465,80.4834,80.4099,80.465,8929.0
2022-08-19 12:50:00,87.56,87.66,87.56,87.58,14474.0,80.4742,80.5661,80.4742,80.4926,14474.0
2022-08-19 13:00:00,87.58,87.61,87.54,87.6,10782.0,80.4926,80.5202,80.4558,80.511,10782.0
2022-08-19 13:10:00,87.62,87.72,87.59,87.66,20203.0,80.5294,80.6213,80.5018,80.5661,20203.0
2022-08-19 13:20:00,87.67,87.74,87.6,87.64,55047.0,80.5753,80.6397,80.511,80.5478,55047.0
2022-08-19 13:30:00,87.62,87.64,87.43,87.48,51389.0,80.5294,80.5478,80.3547,80.4007,51389.0
2022-08-19 13:40:00,87.49,87.7,87.49,87.66,35233.0,80.4099,80.6029,80.4099,80.5661,35233.0
2022-08-19 13:50:00,87.67,87.72,87.63,87.66,34832.0,80.5753,80.6213,80.5386,80.5661,34832.0
2022-08-19 14:00:00,87.68,87.69,87.48,87.5,24492.0,80.5845,80.5937,80.4007,80.4191,24492.0
2022-08-19 14:10:00,87.49,87.5,87.3,87.3,13510.0,80.4099,80.4191,80.2353,80.2353,13510.0
2022-08-19 14:20:00,87.3,87.37,87.24,87.27,9027.0,80.2353,80.2996,80.1801,80.2077,9027.0
2022-08-19 14:30:00,87.24,87.26,87.13,87.15,8879.0,80.1801,80.1985,80.079,80.0974,8879.0
2022-08-19 14:40:00,87.14,87.25,87.13,87.23,13427.0,80.0882,80.1893,80.079,80.1709,13427.0
2022-08-19 14:50:00,87.23,87.25,87.19,87.24,24473.0,80.1709,80.1893,80.1342,80.1801,24473.0
2022-08-19 15:00:00,87.24,87.3,87.23,87.26,11433.0,80.1801,80.2353,80.1709,80.1985,11433.0
2022-08-19 15:10:00,87.3,87.4,87.28,87.33,17490.0,80.2353,80.3272,80.2169,80.2628,17490.0
2022-08-19 15:20:00,87.32,87.34,87.2,87.23,13220.0,80.2537,80.272,80.1434,80.1709,13220.0
2022-08-19 15:30:00,87.18,87.22,87.04,87.13,45591.0,80.125,80.1617,79.9963,80.079,45591.0
2022-08-19 15:40:00,87.13,87.34,87.09,87.1,44259.0,80.079,80.272,80.0423,80.0515,44259.0
2022-08-19 15:50:00,87.11,87.31,87.08,87.22,122351.0,80.0606,80.2445,80.0331,80.1617,122351.0
2022-08-22 09:30:00,85.97,86.27,85.76,85.95,129173.0,79.0129,79.2886,78.8199,78.9945,129173.0
2022-08-22 09:40:00,85.93,86.57,85.91,86.5,46406.0,78.9761,79.5643,78.9578,79.5,46406.0
2022-08-22 09:50:00,86.5,86.5,86.07,86.32,45261.0,79.5,79.5,79.1048,79.3346,45261.0
2022-08-22 10:00:00,86.34,86.56,86.28,86.56,35428.0,79.353,79.5552,79.2978,79.5552,35428.0
2022-08-22 10:10:00,86.59,86.72,86.53,86.64,41713.0,79.5827,79.7022,79.5276,79.6287,41713.0
2022-08-22 10:20:00,86.66,86.71,86.53,86.56,25823.0,79.6471,79.693,79.5276,79.5552,25823.0
2022-08-22 10:30:00,86.51,86.62,86.37,86.52,26650.0,79.5092,79.6103,79.3805,79.5184,26650.0
2022-08-22 10:40:00,86.53,86.62,86.41,86.51,21158.0,79.5276,79.6103,79.4173,79.5092,21158.0
2022-08-22 10:50:00,86.49,86.57,86.45,86.51,21042.0,79.4908,79.5643,79.4541,79.5092,21042.0
2022-08-22 11:00:00,86.52,86.59,86.5,86.54,14827.0,79.5184,79.5827,79.5,79.5368,14827.0
2022-08-22 11:10:00,86.54,86.6,86.47,86.54,14670.0,79.5368,79.5919,79.4724,79.5368,14670.0
2022-08-22 11:20:00,86.55,86.78,86.55,86.73,21603.0,79.546,79.7573,79.546,79.7114,21603.0
2022-08-22 11:30:00,86.74,87.06,86.7,87.02,29630.0,79.7206,80.0147,79.6838,79.9779,29630.0
2022-08-22 11:40:00,87.02,87.08,86.75,86.75,31612.0,79.9779,80.0331,79.7298,79.7298,31612.0
2022-08-22 11:50:00,86.74,86.78,86.65,86.67,12313.0,79.7206,79.7573,79.6379,79.6563,12313.0
2022-08-22 12:00:00,86.65,86.69,86.54,86.55,10079.0,79.6379,79.6746,79.5368,79.546,10079.0
2022-08-22 12:10:00,86.5,86.68,86.5,86.61,21397.0,79.5,79.6654,79.5,79.6011,21397.0
2022-08-22 12:20:00,86.59,86.71,86.58,86.59,20136.0,79.5827,79.693,79.5735,79.5827,20136.0
2022-08-22 12:30:00,86.6,86.64,86.57,86.62,11261.0,79.5919,79.6287,79.5643,79.6103,11261.0
2022-08-22 12:40:00,86.61,86.67,86.5,86.54,10466.0,79.6011,79.6563,79.5,79.5368,10466.0
2022-08-22 12:50:00,86.52,86.53,86.44,86.52,7134.0,79.5184,79.5276,79.4449,79.5184,7134.0
2022-08-22 13:00:00,86.5,86.52,86.47,86.5,12431.0,79.5,79.5184,79.4724,79.5,12431.0
2022-08-22 13:10:00,86.49,86.52,86.39,86.39,29927.0,79.4908,79.5184,79.3989,79.3989,29927.0
2022-08-22 13:20:00,86.4,86.5,86.4,86.46,17172.0,79.4081,79.5,79.4081,79.4632,17172.0
2022-08-22 13:30:00,86.46,86.47,86.39,86.42,18689.0,79.4632,79.4724,79.3989,79.4265,18689.0
2022-08-22 13:40:00,86.41,86.51,86.41,86.51,15316.0,79.4173,79.5092,79.4173,79.5092,15316.0
2022-08-22 13:50:00,86.49,86.51,86.37,86.43,18104.0,79.4908,79.5092,79.3805,79.4357,18104.0
2022-08-22 14:00:00,86.42,86.46,86.4,86.46,16617.0,79.4265,79.4632,79.4081,79.4632,16617.0
2022-08-22 14:10:00,86.45,86.49,86.45,86.49,22769.0,79.4541,79.4908,79.4541,79.4908,22769.0
2022-08-22 14:20:00,86.48,86.49,86.4,86.46,15997.0,79.4816,79.4908,79.4081,79.4632,15997.0
2022-08-22 14:30:00,86.47,86.52,86.44,86.47,23069.0,79.4724,79.5184,79.4449,79.4724,23069.0
2022-08-22 14:40:00,86.47,86.48,86.37,86.39,14181.0,79.4724,79.4816,79.3805,79.3989,14181.0
2022-08-22 14:50:00,86.39,86.45,86.36,86.45,28991.0,79.3989,79.4541,79.3713,79.4541,28991.0
2022-08-22 15:00:00,86.43,86.53,86.43,86.51,15791.0,79.4357,79.5276,79.4357,79.5092,15791.0
2022-08-22 15:10:00,86.52,86.59,86.49,86.53,10516.0,79.5184,79.5827,79.4908,79.5276,10516.0
2022-08-22 15:20:00,86.51,86.55,86.44,86.5,12896.0,79.5092,79.546,79.4449,79.5,12896.0
2022-08-22 15:30:00,86.5,86.54,86.45,86.49,37022.0,79.5,79.5368,79.4541,79.4908,37022.0
2022-08-22 15:40:00,86.5,86.52,86.42,86.51,61856.0,79.5,79.5184,79.4265,79.5092,61856.0
2022-08-22 15:50:00,86.5,86.58,86.44,86.57,123697.0,79.5,79.5735,79.4449,79.5643,123697.0
2022-08-23 09:30:00,86.65,87.14,86.25,86.97,81794.0,79.6379,80.0882,79.2702,79.932,81794.0
2022-08-23 09:40:00,86.98,87.36,86.86,87.22,48571.0,79.9412,80.2904,79.8309,80.1617,48571.0
2022-08-23 09:50:00,87.22,87.8,87.17,87.77,61106.0,80.1617,80.6948,80.1158,80.6672,61106.0
2022-08-23 10:00:00,87.77,88.06,87.71,88.05,59974.0,80.6672,80.9338,80.6121,80.9246,59974.0
2022-08-23 10:10:00,88.05,88.11,87.76,87.93,67130.0,80.9246,80.9797,80.658,80.8143,67130.0
2022-08-23 10:20:00,87.92,88.03,87.81,87.87,20239.0,80.8051,80.9062,80.704,80.7591,20239.0
2022-08-23 10:30:00,87.89,88.14,87.8,88.1,36757.0,80.7775,81.0073,80.6948,80.9705,36757.0
2022-08-23 10:40:00,88.06,88.12,87.84,88.07,23215.0,80.9338,80.9889,80.7316,80.943,23215.0
2022-08-23 10:50:00,88.09,88.19,87.99,88.06,18322.0,80.9613,81.0532,80.8694,80.9338,18322.0
2022-08-23 11:00:00,88.08,88.16,87.62,87.64,23062.0,80.9521,81.0257,80.5294,80.5478,23062.0
2022-08-23 11:10:00,87.62,87.79,87.54,87.74,14951.0,80.5294,80.6856,80.4558,80.6397,14951.0
2022-08-23 11:20:00,87.75,87.89,87.69,87.88,18573.0,80.6489,80.7775,80.5937,80.7683,18573.0
2022-08-23 11:30:00,87.88,88.08,87.86,88.04,18499.0,80.7683,80.9521,80.75,80.9154,18499.0
2022-08-23 11:40:00,88.05,88.19,88.0,88.16,18233.0,80.9246,81.0532,80.8786,81.0257,18233.0
2022-08-23 11:50:00,88.16,88.21,88.06,88.21,18071.0,81.0257,81.0716,80.9338,81.0716,18071.0
2022-08-23 12:00:00,88.19,88.2,87.89,87.97,14873.0,81.0532,81.0624,80.7775,80.851,14873.0
2022-08-23 12:10:00,87.96,87.99,87.87,87.94,14112.0,80.8419,80.8694,80.7591,80.8235,14112.0
2022-08-23 12:20:00,87.95,87.96,87.82,87.84,22408.0,80.8327,80.8419,80.7132,80.7316,22408.0
2022-08-23 12:30:00,87.85,88.04,87.85,88.01,10683.0,80.7408,80.9154,80.7408,80.8878,10683.0
2022-08-23 12:40:00,88.01,88.18,88.01,88.14,15049.0,80.8878,81.0441,80.8878,81.0073,15049.0
2022-08-23 12:50:00,88.14,88.19,88.11,88.14,13522.0,81.0073,81.0532,80.9797,81.0073,13522.0
2022-08-23 13:00:00,88.15,88.19,88.03,88.05,10958.0,81.0165,81.0532,80.9062,80.9246,10958.0
2022-08-23 13:10:00,88.05,88.19,88.05,88.11,12362.0,80.9246,81.0532,80.9246,80.9797,12362.0
2022-08-23 13:20:00,88.11,88.17,87.99,88.06,22845.0,80.9797,81.0349,80.8694,80.9338,22845.0
2022-08-23 13:30:00,88.07,88.12,87.96,87.96,11359.0,80.943,80.9889,80.8419,80.8419,11359.0
2022-08-23 13:40:00,87.97,87.99,87.82,87.87,17984.0,80.851,80.8694,80.7132,80.7591,17984.0
2022-08-23 13:50:00,87.89,87.91,87.77,87.89,17772.0,80.7775,80.7959,80.6672,80.7775,17772.0
2022-08-23 14:00:00,87.88,87.95,87.82,87.91,16502.0,80.7683,80.8327,80.7132,80.7959,16502.0
2022-08-23 14:10:00,87.91,87.91,87.7,87.78,17524.0,80.7959,80.7959,80.6029,80.6764,17524.0
2022-08-23 14:20:00,87.79,87.83,87.74,87.79,11802.0,80.6856,80.7224,80.6397,80.6856,11802.0
2022-08-23 14:30:00,87.8,87.81,87.69,87.74,13537.0,80.6948,80.704,80.5937,80.6397,13537.0
2022-08-23 14:40:00,87.74,87.86,87.72,87.78,13393.0,80.6397,80.75,80.6213,80.6764,13393.0
2022-08-23 14:50:00,87.78,87.85,87.73,87.81,21339.0,80.6764,80.7408,80.6305,80.704,21339.0
2022-08-23 15:00:00,87.82,87.93,87.82,87.91,24625.0,80.7132,80.8143,80.7132,80.7959,24625.0
2022-08-23 15:10:00,87.91,88.0,87.83,88.0,31815.0,80.7959,80.8786,80.7224,80.8786,31815.0
2022-08-23 15:20:00,88.0,88.09,87.99,88.09,21502.0,80.8786,80.9613,80.8694,80.9613,21502.0
2022-08-23 15:30:00,88.09,88.13,88.03,88.13,25986.0,80.9613,80.9981,80.9062,80.9981,25986.0
2022-08-23 15:40:00,88.12,88.3,88.1,88.11,40885.0,80.9889,81.1543,80.9705,80.9797,40885.0
2022-08-23 15:50:00,88.08,88.18,88.03,88.06,153908.0,80.9521,81.0441,80.9062,80.9338,153908.0
2022-08-24 09:30:00,87.88,88.61,87.81,88.39,75622.0,80.7683,81.4393,80.704,81.2371,75622.0
2022-08-24 09:40:00,88.4,88.87,88.37,88.74,18878.0,81.2463,81.6782,81.2187,81.5587,18878.0
2022-08-24 09:50:00,88.78,88.85,88.64,88.64,16336.0,81.5955,81.6598,81.4668,81.4668,16336.0
2022-08-24 10:00:00,88.64,88.77,88.43,88.67,23161.0,81.4668,81.5863,81.2738,81.4944,23161.0
2022-08-24 10:10:00,88.66,89.14,88.52,89.14,51373.0,81.4852,81.9264,81.3565,81.9264,51373.0
2022-08-24 10:20:00,89.18,89.18,88.84,88.87,23223.0,81.9631,81.9631,81.6506,81.6782,23223.0
2022-08-24 10:30:00,88.85,88.91,88.56,88.67,17918.0,81.6598,81.715,81.3933,81.4944,17918.0
2022-08-24 10:40:00,88.67,88.86,88.5,88.81,47985.0,81.4944,81.669,81.3382,81.6231,47985.0
2022-08-24 10:50:00,88.8,88.9,88.7,88.7,14025.0,81.6139,81.7058,81.522,81.522,14025.0
2022-08-24 11:00:00,88.74,88.82,88.68,88.68,23477.0,81.5587,81.6323,81.5036,81.5036,23477.0
2022-08-24 11:10:00,88.7,88.99,88.7,88.9,16014.0,81.522,81.7885,81.522,81.7058,16014.0
2022-08-24 11:20:00,88.91,88.94,88.64,88.67,29445.0,81.715,81.7426,81.4668,81.4944,29445.0
2022-08-24 11:30:00,88.74,88.82,88.69,88.7,10779.0,81.5587,81.6323,81.5128,81.522,10779.0
2022-08-24 11:40:00,88.7,88.77,88.6,88.62,12517.0,81.522,81.5863,81.4301,81.4484,12517.0
2022-08-24 11:50:00,88.64,88.7,88.58,88.66,11698.0,81.4668,81.522,81.4117,81.4852,11698.0
2022-08-24 12:00:00,88.69,88.87,88.65,88.87,13715.0,81.5128,81.6782,81.476,81.6782,13715.0
2022-08-24 12:10:00,88.87,88.92,88.84,88.87,18154.0,81.6782,81.7242,81.6506,81.6782,18154.0
2022-08-24 12:20:00,88.84,89.16,88.82,89.16,23140.0,81.6506,81.9447,81.6323,81.9447,23140.0
2022-08-24 12:30:00,89.15,89.17,88.67,88.69,21942.0,81.9356,81.9539,81.4944,81.5128,21942.0
2022-08-24 12:40:00,88.69,88.92,88.56,88.59,22082.0,81.5128,81.7242,81.3933,81.4209,22082.0
2022-08-24 12:50:00,88.62,88.67,88.57,88.65,19588.0,81.4484,81.4944,81.4025,81.476,19588.0
2022-08-24 13:00:00,88.66,88.68,88.52,88.54,15463.0,81.4852,81.5036,81.3565,81.3749,15463.0
2022-08-24 13:10:00,88.52,88.52,88.34,88.37,18745.0,81.3565,81.3565,81.1911,81.2187,18745.0
2022-08-24 13:20:00,88.35,88.48,88.31,88.36,17427.0,81.2003,81.3198,81.1635,81.2095,17427.0
2022-08-24 13:30:00,88.36,88.42,88.11,88.22,26271.0,81.2095,81.2646,80.9797,81.0808,26271.0
2022-08-24 13:40:00,88.21,88.25,86.65,88.16,54803.0,81.0716,81.1084,79.6379,81.0257,54803.0
2022-08-24 13:50:00,88.14,88.41,88.13,88.27,20633.0,81.0073,81.2554,80.9981,81.1268,20633.0
2022-08-24 14:00:00,88.27,88.29,88.19,88.24,15355.0,81.1268,81.1452,81.0532,81.0992,15355.0
2022-08-24 14:10:00,88.25,88.27,88.14,88.23,16121.0,81.1084,81.1268,81.0073,81.09,16121.0
2022-08-24 14:20:00,88.21,88.31,88.21,88.29,10539.0,81.0716,81.1635,81.0716,81.1452,10539.0
2022-08-24 14:30:00,88.3,88.31,88.22,88.25,8384.0,81.1543,81.1635,81.0808,81.1084,8384.0
2022-08-24 14:40:00,88.25,88.28,88.18,88.21,10067.0,81.1084,81.136,81.0441,81.0716,10067.0
2022-08-24 14:50:00,88.21,88.24,88.18,88.23,13486.0,81.0716,81.0992,81.0441,81.09,13486.0
2022-08-24 15:00:00,88.22,88.37,88.22,88.36,10506.0,81.0808,81.2187,81.0808,81.2095,10506.0
2022-08-24 15:10:00,88.35,88.49,88.35,88.49,14039.0,81.2003,81.329,81.2003,81.329,14039.0
2022-08-24 15:20:00,88.5,88.51,88.4,88.42,17615.0,81.3382,81.3473,81.2463,81.2646,17615.0
2022-08-24 15:30:00,88.42,88.61,88.41,88.61,30512.0,81.2646,81.4393,81.2554,81.4393,30512.0
2022-08-24 15:40:00,88.61,88.67,88.53,88.56,45749.0,81.4393,81.4944,81.3657,81.3933,45749.0
2022-08-24 15:50:00,88.56,88.72,88.49,88.63,135791.0,81.3933,81.5404,81.329,81.4576,135791.0
2022-08-25 09:30:00,89.29,89.5,89.06,89.15,56237.0,82.0642,82.2572,81.8528,81.9356,56237.0
2022-08-25 09:40:00,89.09,89.5,88.98,89.5,26827.0,81.8804,82.2572,81.7793,82.2572,26827.0
2022-08-25 09:50:00,89.45,89.65,89.33,89.63,34197.0,82.2113,82.3951,82.101,82.3767,34197.0
2022-08-25 10:00:00,89.65,89.89,89.58,89.58,46813.0,82.3951,82.6157,82.3308,82.3308,46813.0
2022-08-25 10:10:00,89.58,89.76,89.53,89.7,15598.0,82.3308,82.4962,82.2848,82.441,15598.0
2022-08-25 10:20:00,89.72,90.05,89.66,89.95,64961.0,82.4594,82.7627,82.4043,82.6708,64961.0
2022-08-25 10:30:00,90.01,90.08,89.95,90.0,16994.0,82.726,82.7903,82.6708,82.7168,16994.0
2022-08-25 10:40:00,89.99,90.01,89.82,89.9,36293.0,82.7076,82.726,82.5513,82.6249,36293.0
2022-08-25 10:50:00,89.92,90.1,89.9,90.08,45315.0,82.6432,82.8087,82.6249,82.7903,45315.0
2022-08-25 11:00:00,90.06,90.25,90.01,90.24,47207.0,82.7719,82.9465,82.726,82.9373,47207.0
2022-08-25 11:10:00,90.25,90.38,89.98,89.99,31261.0,82.9465,83.066,82.6984,82.7076,31261.0
2022-08-25 11:20:00,89.96,90.07,89.91,90.07,21831.0,82.68,82.7811,82.6341,82.7811,21831.0
2022-08-25 11:30:00,90.08,90.11,89.92,90.05,36407.0,82.7903,82.8179,82.6432,82.7627,36407.0
2022-08-25 11:40:00,90.04,90.13,89.98,90.03,22441.0,82.7535,82.8363,82.6984,82.7443,22441.0
2022-08-25 11:50:00,90.01,90.02,89.85,89.95,39067.0,82.726,82.7352,82.5789,82.6708,39067.0
2022-08-25 12:00:00,89.94,90.0,89.89,89.9,27825.0,82.6616,82.7168,82.6157,82.6249,27825.0
2022-08-25 12:10:00,89.9,89.97,89.85,89.88,35818.0,82.6249,82.6892,82.5789,82.6065,35818.0
2022-08-25 12:20:00,89.89,90.01,89.88,89.95,16110.0,82.6157,82.726,82.6065,82.6708,16110.0
2022-08-25 12:30:00,89.94,90.05,89.94,90.04,12029.0,82.6616,82.7627,82.6616,82.7535,12029.0
2022-08-25 12:40:00,90.04,90.04,89.85,89.87,19841.0,82.7535,82.7535,82.5789,82.5973,19841.0
2022-08-25 12:50:00,89.88,90.03,89.87,90.03,23082.0,82.6065,82.7443,82.5973,82.7443,23082.0
2022-08-25 13:00:00,90.02,90.1,90.01,90.05,13452.0,82.7352,82.8087,82.726,82.7627,13452.0
2022-08-25 13:10:00,90.05,90.24,90.02,90.19,13197.0,82.7627,82.9373,82.7352,82.8914,13197.0
2022-08-25 13:20:00,90.19,90.26,90.13,90.21,22249.0,82.8914,82.9557,82.8363,82.9098,22249.0
2022-08-25 13:30:00,90.19,90.2,90.09,90.15,17763.0,82.8914,82.9006,82.7995,82.8546,17763.0
2022-08-25 13:40:00,90.15,90.21,90.1,90.12,20763.0,82.8546,82.9098,82.8087,82.8271,20763.0
2022-08-25 13:50:00,90.11,90.16,90.08,90.1,17646.0,82.8179,82.8638,82.7903,82.8087,17646.0
2022-08-25 14:00:00,90.09,90.09,89.98,90.03,19290.0,82.7995,82.7995,82.6984,82.7443,19290.0
2022-08-25 14:10:00,90.01,90.13,89.99,90.04,15689.0,82.726,82.8363,82.7076,82.7535,15689.0
2022-08-25 14:20:00,90.04,90.06,89.99,90.04,41242.0,82.7535,82.7719,82.7076,82.7535,41242.0
2022-08-25 14:30:00,90.04,90.11,90.03,90.04,24513.0,82.7535,82.8179,82.7443,82.7535,24513.0
2022-08-25 14:40:00,90.03,90.19,90.02,90.19,30355.0,82.7443,82.8914,82.7352,82.8914,30355.0
2022-08-25 14:50:00,90.19,90.32,90.14,90.32,19250.0,82.8914,83.0109,82.8454,83.0109,19250.0
2022-08-25 15:00:00,90.31,90.33,90.23,90.3,28883.0,83.0017,83.0201,82.9282,82.9925,28883.0
2022-08-25 15:10:00,90.29,90.51,90.28,90.45,53278.0,82.9833,83.1855,82.9741,83.1304,53278.0
2022-08-25 15:20:00,90.46,90.6,90.45,90.59,56463.0,83.1395,83.2682,83.1304,83.259,56463.0
2022-08-25 15:30:00,90.59,90.76,90.55,90.75,65324.0,83.259,83.4153,83.2223,83.4061,65324.0
2022-08-25 15:40:00,90.75,90.97,90.73,90.93,118348.0,83.4061,83.6083,83.3877,83.5715,118348.0
2022-08-25 15:50:00,90.93,90.93,90.72,90.91,310637.0,83.5715,83.5715,83.3785,83.5531,310637.0
2022-08-26 09:30:00,90.91,90.94,90.25,90.44,93590.0,83.5531,83.5807,82.9465,83.1212,93590.0
2022-08-26 09:40:00,90.54,90.87,90.43,90.43,31937.0,83.2131,83.5164,83.112,83.112,31937.0
2022-08-26 09:50:00,90.42,90.91,90.35,90.78,18701.0,83.1028,83.5531,83.0384,83.4337,18701.0
2022-08-26 10:00:00,90.73,90.75,89.82,90.7,78183.0,83.3877,83.4061,82.5513,83.3601,78183.0
2022-08-26 10:10:00,90.69,90.78,90.42,90.78,17205.0,83.3509,83.4337,83.1028,83.4337,17205.0
2022-08-26 10:20:00,90.78,90.78,90.01,90.04,23875.0,83.4337,83.4337,82.726,82.7535,23875.0
2022-08-26 10:30:00,90.03,90.12,89.89,89.96,61672.0,82.7443,82.8271,82.6157,82.68,61672.0
2022-08-26 10:40:00,89.97,90.2,89.88,90.19,46361.0,82.6892,82.9006,82.6065,82.8914,46361.0
2022-08-26 10:50:00,90.18,90.34,90.06,90.11,45400.0,82.8822,83.0293,82.7719,82.8179,45400.0
2022-08-26 11:00:00,90.01,90.09,89.84,90.0,42101.0,82.726,82.7995,82.5697,82.7168,42101.0
2022-08-26 11:10:00,89.98,90.02,89.84,89.9,34159.0,82.6984,82.7352,82.5697,82.6249,34159.0
2022-08-26 11:20:00,89.91,90.0,89.82,89.94,36598.0,82.6341,82.7168,82.5513,82.6616,36598.0
2022-08-26 11:30:00,89.94,90.02,89.88,89.89,19478.0,82.6616,82.7352,82.6065,82.6157,19478.0
2022-08-26 11:40:00,89.89,90.03,89.78,90.03,19460.0,82.6157,82.7443,82.5146,82.7443,19460.0
2022-08-26 11:50:00,90.02,90.24,89.98,90.16,21461.0,82.7352,82.9373,82.6984,82.8638,21461.0
2022-08-26 12:00:00,90.14,90.17,89.9,89.98,35253.0,82.8454,82.873,82.6249,82.6984,35253.0
2022-08-26 12:10:00,89.99,90.03,89.89,89.95,11947.0,82.7076,82.7443,82.6157,82.6708,11947.0
2022-08-26 12:20:00,89.96,90.04,89.93,90.03,22378.0,82.68,82.7535,82.6524,82.7443,22378.0
2022-08-26 12:30:00,90.0,90.05,89.9,89.96,23865.0,82.7168,82.7627,82.6249,82.68,23865.0
2022-08-26 12:40:00,89.96,90.14,89.95,90.13,14018.0,82.68,82.8454,82.6708,82.8363,14018.0
2022-08-26 12:50:00,90.14,90.19,90.04,90.18,8052.0,82.8454,82.8914,82.7535,82.8822,8052.0
2022-08-26 13:00:00,90.18,90.41,90.13,90.37,16005.0,82.8822,83.0936,82.8363,83.0568,16005.0
2022-08-26 13:10:00,90.39,90.45,90.21,90.26,8489.0,83.0752,83.1304,82.9098,82.9557,8489.0
2022-08-26 13:20:00,90.26,90.4,90.23,90.34,11200.0,82.9557,83.0844,82.9282,83.0293,11200.0
2022-08-26 13:30:00,90.34,90.48,90.24,90.36,28775.0,83.0293,83.1579,82.9373,83.0476,28775.0
2022-08-26 13:40:00,90.37,90.37,90.1,90.33,16415.0,83.0568,83.0568,82.8087,83.0201,16415.0
2022-08-26 13:50:00,90.32,90.34,90.24,90.29,11022.0,83.0109,83.0293,82.9373,82.9833,11022.0
2022-08-26 14:00:00,90.3,90.38,90.24,90.34,13239.0,82.9925,83.066,82.9373,83.0293,13239.0
2022-08-26 14:10:00,90.33,90.33,90.12,90.12,15438.0,83.0201,83.0201,82.8271,82.8271,15438.0
2022-08-26 14:20:00,90.13,90.23,90.13,90.2,13017.0,82.8363,82.9282,82.8363,82.9006,13017.0
2022-08-26 14:30:00,90.21,90.23,90.1,90.13,9710.0,82.9098,82.9282,82.8087,82.8363,9710.0
2022-08-26 14:40:00,90.13,90.13,89.93,89.94,34045.0,82.8363,82.8363,82.6524,82.6616,34045.0
2022-08-26 14:50:00,89.93,89.99,89.9,89.92,35396.0,82.6524,82.7076,82.6249,82.6432,35396.0
2022-08-26 15:00:00,89.92,90.0,89.66,89.81,59126.0,82.6432,82.7168,82.4043,82.5421,59126.0
2022-08-26 15:10:00,89.79,90.01,89.79,89.9,49401.0,82.5238,82.726,82.5238,82.6249,49401.0
2022-08-26 15:20:00,89.88,90.02,89.85,89.98,25549.0,82.6065,82.7352,82.5789,82.6984,25549.0
2022-08-26 15:30:00,89.97,89.99,89.82,89.95,60384.0,82.6892,82.7076,82.5513,82.6708,60384.0
2022-08-26 15:40:00,89.95,90.01,89.81,89.97,110353.0,82.6708,82.726,82.5421,82.6892,110353.0
2022-08-26 15:50:00,89.96,90.0,89.5,89.57,245179.0,82.68,82.7168,82.2572,82.3216,245179.0
2022-08-29 09:30:00,88.92,89.23,88.72,89.07,101489.0,81.7242,82.0091,81.5404,81.862,101489.0
2022-08-29 09:40:00,89.07,89.6,89.06,89.4,44196.0,81.862,82.3491,81.8528,82.1653,44196.0
2022-08-29 09:50:00,89.4,89.8,89.4,89.78,28355.0,82.1653,82.533,82.1653,82.5146,28355.0
2022-08-29 10:00:00,89.78,89.88,89.66,89.85,29178.0,82.5146,82.6065,82.4043,82.5789,29178.0
2022-08-29 10:10:00,89.86,90.11,89.81,90.01,32735.0,82.5881,82.8179,82.5421,82.726,32735.0
2022-08-29 10:20:00,90.0,90.18,89.85,89.94,25820.0,82.7168,82.8822,82.5789,82.6616,25820.0
2022-08-29 10:30:00,89.91,90.03,89.85,89.85,16783.0,82.6341,82.7443,82.5789,82.5789,16783.0
2022-08-29 10:40:00,89.9,90.03,89.8,90.0,27157.0,82.6249,82.7443,82.533,82.7168,27157.0
2022-08-29 10:50:00,89.98,90.03,89.79,89.91,26418.0,82.6984,82.7443,82.5238,82.6341,26418.0
2022-08-29 11:00:00,89.91,90.01,89.89,90.01,20719.0,82.6341,82.726,82.6157,82.726,20719.0
2022-08-29 11:10:00,90.03,90.09,89.94,90.09,8897.0,82.7443,82.7995,82.6616,82.7995,8897.0
2022-08-29 11:20:00,90.08,90.24,90.04,90.18,18621.0,82.7903,82.9373,82.7535,82.8822,18621.0
2022-08-29 11:30:00,90.15,90.34,90.14,90.32,14068.0,82.8546,83.0293,82.8454,83.0109,14068.0
2022-08-29 11:40:00,90.32,90.35,90.16,90.31,8121.0,83.0109,83.0384,82.8638,83.0017,8121.0
2022-08-29 11:50:00,90.31,90.36,90.14,90.17,9932.0,83.0017,83.0476,82.8454,82.873,9932.0
2022-08-29 12:00:00,90.18,90.27,90.07,90.15,13131.0,82.8822,82.9649,82.7811,82.8546,13131.0
2022-08-29 12:10:00,90.15,90.28,90.15,90.27,9779.0,82.8546,82.9741,82.8546,82.9649,9779.0
2022-08-29 12:20:00,90.27,90.44,90.24,90.34,12120.0,82.9649,83.1212,82.9373,83.0293,12120.0
2022-08-29 12:30:00,90.38,90.4,90.25,90.39,11287.0,83.066,83.0844,82.9465,83.0752,11287.0
2022-08-29 12:40:00,90.39,90.59,90.39,90.57,15215.0,83.0752,83.259,83.0752,83.2406,15215.0
2022-08-29 12:50:00,90.56,90.67,90.54,90.56,6930.0,83.2315,83.3326,83.2131,83.2315,6930.0
2022-08-29 13:00:00,90.55,90.65,90.5,90.62,10198.0,83.2223,83.3142,83.1763,83.2866,10198.0
2022-08-29 13:10:00,90.59,90.62,90.45,90.52,9005.0,83.259,83.2866,83.1304,83.1947,9005.0
2022-08-29 13:20:00,90.54,90.64,90.49,90.59,10082.0,83.2131,83.305,83.1671,83.259,10082.0
2022-08-29 13:30:00,90.6,90.85,90.57,90.83,18259.0,83.2682,83.498,83.2406,83.4796,18259.0
2022-08-29 13:40:00,90.84,91.05,90.84,91.0,29700.0,83.4888,83.6818,83.4888,83.6358,29700.0
2022-08-29 13:50:00,91.01,91.16,91.01,91.11,14026.0,83.645,83.7829,83.645,83.7369,14026.0
2022-08-29 14:00:00,91.13,91.17,90.91,90.91,17100.0,83.7553,83.7921,83.5531,83.5531,17100.0
2022-08-29 14:10:00,90.91,90.91,90.78,90.8,12761.0,83.5531,83.5531,83.4337,83.452,12761.0
2022-08-29 14:20:00,90.84,91.1,90.83,91.06,18623.0,83.4888,83.7278,83.4796,83.691,18623.0
2022-08-29 14:30:00,91.08,91.29,91.06,91.23,34669.0,83.7094,83.9024,83.691,83.8472,34669.0
2022-08-29 14:40:00,91.26,91.44,91.24,91.34,27097.0,83.8748,84.0402,83.8564,83.9483,27097.0
2022-08-29 14:50:00,91.32,91.36,91.16,91.32,27166.0,83.93,83.9667,83.7829,83.93,27166.0
2022-08-29 15:00:00,91.35,91.44,91.23,91.38,24013.0,83.9575,84.0402,83.8472,83.9851,24013.0
2022-08-29 15:10:00,91.38,91.43,91.25,91.25,19622.0,83.9851,84.031,83.8656,83.8656,19622.0
2022-08-29 15:20:00,91.26,91.26,91.1,91.16,23809.0,83.8748,83.8748,83.7278,83.7829,23809.0
2022-08-29 15:30:00,91.15,91.23,91.12,91.21,36654.0,83.7737,83.8472,83.7461,83.8289,36654.0
2022-08-29 15:40:00,91.2,91.2,91.0,91.09,54602.0,83.8197,83.8197,83.6358,83.7186,54602.0
2022-08-29 15:50:00,91.1,91.12,90.75,90.76,131357.0,83.7278,83.7461,83.4061,83.4153,131357.0
2022-08-30 09:30:00,90.34,90.35,89.44,89.98,132636.0,83.0293,83.0384,82.2021,82.6984,132636.0
2022-08-30 09:40:00,89.97,90.0,88.89,88.99,58375.0,82.6892,82.7168,81.6966,81.7885,58375.0
2022-08-30 09:50:00,88.95,88.98,88.64,88.65,62746.0,81.7517,81.7793,81.4668,81.476,62746.0
2022-08-30 10:00:00,88.73,88.85,88.24,88.26,44478.0,81.5495,81.6598,81.0992,81.1176,44478.0
2022-08-30 10:10:00,88.26,88.43,88.16,88.38,65401.0,81.1176,81.2738,81.0257,81.2279,65401.0
2022-08-30 10:20:00,88.41,88.64,88.32,88.63,31003.0,81.2554,81.4668,81.1727,81.4576,31003.0
2022-08-30 10:30:00,88.62,88.72,88.43,88.71,39221.0,81.4484,81.5404,81.2738,81.5312,39221.0
2022-08-30 10:40:00,88.71,88.71,88.24,88.28,36097.0,81.5312,81.5312,81.0992,81.136,36097.0
2022-08-30 10:50:00,88.25,88.3,88.14,88.19,53549.0,81.1084,81.1543,81.0073,81.0532,53549.0
2022-08-30 11:00:00,88.17,88.79,88.16,88.77,42339.0,81.0349,81.6047,81.0257,81.5863,42339.0
2022-08-30 11:10:00,88.8,88.93,88.51,88.92,35515.0,81.6139,81.7334,81.3473,81.7242,35515.0
2022-08-30 11:20:00,88.93,88.93,88.52,88.68,41026.0,81.7334,81.7334,81.3565,81.5036,41026.0
2022-08-30 11:30:00,88.7,88.71,88.46,88.54,24098.0,81.522,81.5312,81.3014,81.3749,24098.0
2022-08-30 11:40:00,88.53,88.55,88.24,88.29,31770.0,81.3657,81.3841,81.0992,81.1452,31770.0
2022-08-30 11:50:00,88.3,88.67,88.3,88.46,49052.0,81.1543,81.4944,81.1543,81.3014,49052.0
2022-08-30 12:00:00,88.45,88.61,88.45,88.54,19288.0,81.2922,81.4393,81.2922,81.3749,19288.0
2022-08-30 12:10:00,88.51,88.57,88.28,88.34,23388.0,81.3473,81.4025,81.136,81.1911,23388.0
2022-08-30 12:20:00,88.27,88.32,88.09,88.11,31593.0,81.1268,81.1727,80.9613,80.9797,31593.0
2022-08-30 12:30:00,88.08,88.1,87.86,88.03,48252.0,80.9521,80.9705,80.75,80.9062,48252.0
2022-08-30 12:40:00,88.01,88.01,87.6,87.65,53728.0,80.8878,80.8878,80.511,80.5569,53728.0
2022-08-30 12:50:00,87.65,87.89,87.64,87.84,26955.0,80.5569,80.7775,80.5478,80.7316,26955.0
2022-08-30 13:00:00,87.86,88.09,87.82,87.92,13609.0,80.75,80.9613,80.7132,80.8051,13609.0
2022-08-30 13:10:00,87.94,87.99,87.76,87.76,15939.0,80.8235,80.8694,80.658,80.658,15939.0
2022-08-30 13:20:00,87.78,87.99,87.76,87.99,17432.0,80.6764,80.8694,80.658,80.8694,17432.0
2022-08-30 13:30:00,87.97,88.03,87.69,87.72,20035.0,80.851,80.9062,80.5937,80.6213,20035.0
2022-08-30 13:40:00,87.76,87.84,87.65,87.8,30717.0,80.658,80.7316,80.5569,80.6948,30717.0
2022-08-30 13:50:00,87.81,87.87,87.65,87.86,21544.0,80.704,80.7591,80.5569,80.75,21544.0
2022-08-30 14:00:00,87.85,87.93,87.71,87.71,14289.0,80.7408,80.8143,80.6121,80.6121,14289.0
2022-08-30 14:10:00,87.73,87.82,87.72,87.78,10054.0,80.6305,80.7132,80.6213,80.6764,10054.0
2022-08-30 14:20:00,87.78,87.79,87.52,87.52,60937.0,80.6764,80.6856,80.4375,80.4375,60937.0
2022-08-30 14:30:00,87.53,87.61,87.34,87.46,60261.0,80.4467,80.5202,80.272,80.3823,60261.0
2022-08-30 14:40:00,87.46,87.58,87.26,87.54,32905.0,80.3823,80.4926,80.1985,80.4558,32905.0
2022-08-30 14:50:00,87.56,87.56,87.31,87.48,18026.0,80.4742,80.4742,80.2445,80.4007,18026.0
2022-08-30 15:00:00,87.46,87.91,87.46,87.91,19351.0,80.3823,80.7959,80.3823,80.7959,19351.0
2022-08-30 15:10:00,87.9,88.09,87.87,87.94,28868.0,80.7867,80.9613,80.7591,80.8235,28868.0
2022-08-30 15:20:00,87.94,88.01,87.84,87.9,20770.0,80.8235,80.8878,80.7316,80.7867,20770.0
2022-08-30 15:30:00,87.87,87.87,87.65,87.76,38577.0,80.7591,80.7591,80.5569,80.658,38577.0
2022-08-30 15:40:00,87.75,87.9,87.46,87.52,53617.0,80.6489,80.7867,80.3823,80.4375,53617.0
2022-08-30 15:50:00,87.5,87.66,87.38,87.58,127780.0,80.4191,80.5661,80.3088,80.4926,127780.0
2022-08-31 09:30:00,87.16,87.47,86.56,87.35,127111.0,80.1066,80.3915,79.5552,80.2812,127111.0
2022-08-31 09:40:00,87.37,87.68,87.12,87.43,39401.0,80.2996,80.5845,80.0698,80.3547,39401.0
2022-08-31 09:50:00,87.37,87.5,87.27,87.32,31113.0,80.2996,80.4191,80.2077,80.2537,31113.0
2022-08-31 10:00:00,87.33,87.5,87.12,87.4,32542.0,80.2628,80.4191,80.0698,80.3272,32542.0
2022-08-31 10:10:00,87.4,87.8,87.4,87.8,29116.0,80.3272,80.6948,80.3272,80.6948,29116.0
2022-08-31 10:20:00,87.82,87.99,87.75,87.91,34377.0,80.7132,80.8694,80.6489,80.7959,34377.0
2022-08-31 10:30:00,87.9,88.07,87.68,87.71,40066.0,80.7867,80.943,80.5845,80.6121,40066.0
2022-08-31 10:40:00,87.71,88.61,87.67,88.57,46650.0,80.6121,81.4393,80.5753,81.4025,46650.0
2022-08-31 10:50:00,88.59,88.7,88.28,88.29,28094.0,81.4209,81.522,81.136,81.1452,28094.0
2022-08-31 11:00:00,88.27,88.27,88.05,88.11,13583.0,81.1268,81.1268,80.9246,80.9797,13583.0
2022-08-31 11:10:00,88.17,88.25,88.12,88.24,11139.0,81.0349,81.1084,80.9889,81.0992,11139.0
2022-08-31 11:20:00,88.25,88.41,88.23,88.28,14237.0,81.1084,81.2554,81.09,81.136,14237.0
2022-08-31 11:30:00,88.31,88.54,88.26,88.47,12612.0,81.1635,81.3749,81.1176,81.3106,12612.0
2022-08-31 11:40:00,88.49,88.68,88.46,88.55,29415.0,81.329,81.5036,81.3014,81.3841,29415.0
2022-08-31 11:50:00,88.55,88.77,88.52,88.77,11838.0,81.3841,81.5863,81.3565,81.5863,11838.0
2022-08-31 12:00:00,88.84,88.88,88.62,88.67,19790.0,81.6506,81.6874,81.4484,81.4944,19790.0
2022-08-31 12:10:00,88.66,88.82,88.6,88.82,15697.0,81.4852,81.6323,81.4301,81.6323,15697.0
2022-08-31 12:20:00,88.81,88.82,88.56,88.65,23397.0,81.6231,81.6323,81.3933,81.476,23397.0
2022-08-31 12:30:00,88.65,88.67,88.49,88.51,18750.0,81.476,81.4944,81.329,81.3473,18750.0
2022-08-31 12:40:00,88.52,88.55,88.43,88.54,17867.0,81.3565,81.3841,81.2738,81.3749,17867.0
2022-08-31 12:50:00,88.54,88.74,88.5,88.74,12491.0,81.3749,81.5587,81.3382,81.5587,12491.0
2022-08-31 13:00:00,88.71,88.77,88.67,88.71,15312.0,81.5312,81.5863,81.4944,81.5312,15312.0
2022-08-31 13:10:00,88.71,88.83,88.71,88.71,19611.0,81.5312,81.6415,81.5312,81.5312,19611.0
2022-08-31 13:20:00,88.71,88.73,88.54,88.58,19905.0,81.5312,81.5495,81.3749,81.4117,19905.0
2022-08-31 13:30:00,88.58,88.7,88.43,88.46,45634.0,81.4117,81.522,81.2738,81.3014,45634.0
2022-08-31 13:40:00,88.45,88.65,88.42,88.63,26184.0,81.2922,81.476,81.2646,81.4576,26184.0
2022-08-31 13:50:00,88.66,88.84,88.66,88.77,45545.0,81.4852,81.6506,81.4852,81.5863,45545.0
2022-08-31 14:00:00,88.77,88.83,88.62,88.81,29483.0,81.5863,81.6415,81.4484,81.6231,29483.0
2022-08-31 14:10:00,88.8,88.81,88.68,88.69,43568.0,81.6139,81.6231,81.5036,81.5128,43568.0
2022-08-31 14:20:00,88.7,88.71,88.53,88.55,33294.0,81.522,81.5312,81.3657,81.3841,33294.0
2022-08-31 14:30:00,88.55,88.59,88.2,88.27,23500.0,81.3841,81.4209,81.0624,81.1268,23500.0
2022-08-31 14:40:00,88.24,88.35,88.12,88.32,52587.0,81.0992,81.2003,80.9889,81.1727,52587.0
2022-08-31 14:50:00,88.34,88.44,88.3,88.43,57595.0,81.1911,81.283,81.1543,81.2738,57595.0
2022-08-31 15:00:00,88.43,88.51,88.35,88.5,39989.0,81.2738,81.3473,81.2003,81.3382,39989.0
2022-08-31 15:10:00,88.5,88.72,88.49,88.63,45567.0,81.3382,81.5404,81.329,81.4576,45567.0
2022-08-31 15:20:00,88.61,88.65,88.44,88.51,50588.0,81.4393,81.476,81.283,81.3473,50588.0
2022-08-31 15:30:00,88.49,88.51,88.25,88.39,59700.0,81.329,81.3473,81.1084,81.2371,59700.0
2022-08-31 15:40:00,88.39,88.5,88.21,88.36,106696.0,81.2371,81.3382,81.0716,81.2095,106696.0
2022-08-31 15:50:00,88.38,88.41,87.8,87.9,310298.0,81.2279,81.2554,80.6948,80.7867,310298.0
2022-09-01 09:30:00,87.12,87.72,87.0,87.38,156410.0,80.0698,80.6213,79.9595,80.3088,156410.0
2022-09-01 09:40:00,87.44,87.49,87.1,87.13,105235.0,80.3639,80.4099,80.0515,80.079,105235.0
2022-09-01 09:50:00,87.07,87.1,86.79,87.05,84037.0,80.0239,80.0515,79.7665,80.0055,84037.0
2022-09-01 10:00:00,87.04,87.12,86.72,86.84,126631.0,79.9963,80.0698,79.7022,79.8125,126631.0
2022-09-01 10:10:00,86.86,87.02,86.77,86.8,52188.0,79.8309,79.9779,79.7482,79.7757,52188.0
2022-09-01 10:20:00,86.8,87.41,86.78,87.41,35518.0,79.7757,80.3364,79.7573,80.3364,35518.0
2022-09-01 10:30:00,87.42,87.45,87.13,87.21,30574.0,80.3456,80.3731,80.079,80.1526,30574.0
2022-09-01 10:40:00,87.21,87.28,87.02,87.06,18306.0,80.1526,80.2169,79.9779,80.0147,18306.0
2022-09-01 10:50:00,87.08,87.09,86.93,87.0,21195.0,80.0331,80.0423,79.8952,79.9595,21195.0
2022-09-01 11:00:00,87.02,87.55,86.97,87.54,29410.0,79.9779,80.465,79.932,80.4558,29410.0
2022-09-01 11:10:00,87.54,87.75,87.54,87.72,21244.0,80.4558,80.6489,80.4558,80.6213,21244.0
2022-09-01 11:20:00,87.7,87.77,87.63,87.72,22298.0,80.6029,80.6672,80.5386,80.6213,22298.0
2022-09-01 11:30:00,87.74,87.86,87.67,87.73,22677.0,80.6397,80.75,80.5753,80.6305,22677.0
2022-09-01 11:40:00,87.68,87.69,87.55,87.64,11382.0,80.5845,80.5937,80.465,80.5478,11382.0
2022-09-01 11:50:00,87.63,87.71,87.6,87.68,13835.0,80.5386,80.6121,80.511,80.5845,13835.0
2022-09-01 12:00:00,87.69,87.81,87.66,87.79,11292.0,80.5937,80.704,80.5661,80.6856,11292.0
2022-09-01 12:10:00,87.76,87.83,87.63,87.75,19419.0,80.658,80.7224,80.5386,80.6489,19419.0
2022-09-01 12:20:00,87.75,87.75,87.63,87.63,9139.0,80.6489,80.6489,80.5386,80.5386,9139.0
2022-09-01 12:30:00,87.63,87.77,87.61,87.63,27800.0,80.5386,80.6672,80.5202,80.5386,27800.0
2022-09-01 12:40:00,87.63,87.69,87.57,87.69,34256.0,80.5386,80.5937,80.4834,80.5937,34256.0
2022-09-01 12:50:00,87.65,87.66,87.58,87.63,25817.0,80.5569,80.5661,80.4926,80.5386,25817.0
2022-09-01 13:00:00,87.64,87.64,87.31,87.4,25532.0,80.5478,80.5478,80.2445,80.3272,25532.0
2022-09-01 13:10:00,87.41,87.58,87.37,87.55,14489.0,80.3364,80.4926,80.2996,80.465,14489.0
2022-09-01 13:20:00,87.54,87.73,87.54,87.73,19607.0,80.4558,80.6305,80.4558,80.6305,19607.0
2022-09-01 13:30:00,87.73,87.82,87.7,87.82,13891.0,80.6305,80.7132,80.6029,80.7132,13891.0
2022-09-01 13:40:00,87.84,87.84,87.4,87.43,12108.0,80.7316,80.7316,80.3272,80.3547,12108.0
2022-09-01 13:50:00,87.42,87.52,87.42,87.44,14911.0,80.3456,80.4375,80.3456,80.3639,14911.0
2022-09-01 14:00:00,87.44,87.52,87.33,87.38,18702.0,80.3639,80.4375,80.2628,80.3088,18702.0
2022-09-01 14:10:00,87.39,87.44,87.26,87.44,14970.0,80.318,80.3639,80.1985,80.3639,14970.0
2022-09-01 14:20:00,87.42,87.71,87.42,87.64,21025.0,80.3456,80.6121,80.3456,80.5478,21025.0
2022-09-01 14:30:00,87.66,87.69,87.5,87.51,15925.0,80.5661,80.5937,80.4191,80.4283,15925.0
2022-09-01 14:40:00,87.52,87.58,87.42,87.44,15416.0,80.4375,80.4926,80.3456,80.3639,15416.0
2022-09-01 14:50:00,87.46,87.66,87.42,87.58,17867.0,80.3823,80.5661,80.3456,80.4926,17867.0
2022-09-01 15:00:00,87.58,87.71,87.53,87.69,19846.0,80.4926,80.6121,80.4467,80.5937,19846.0
2022-09-01 15:10:00,87.68,87.69,87.52,87.55,24594.0,80.5845,80.5937,80.4375,80.465,24594.0
2022-09-01 15:20:00,87.54,87.62,87.48,87.52,28819.0,80.4558,80.5294,80.4007,80.4375,28819.0
2022-09-01 15:30:00,87.52,87.59,87.42,87.48,48791.0,80.4375,80.5018,80.3456,80.4007,48791.0
2022-09-01 15:40:00,87.48,87.56,87.23,87.23,63215.0,80.4007,80.4742,80.1709,80.1709,63215.0
2022-09-01 15:50:00,87.22,87.61,87.22,87.57,151610.0,80.1617,80.5202,80.1617,80.4834,151610.0
2022-09-02 09:30:00,88.76,89.26,88.65,89.19,119098.0,81.5771,82.0367,81.476,81.9723,119098.0
2022-09-02 09:40:00,89.17,89.57,88.98,89.05,59620.0,81.9539,82.3216,81.7793,81.8437,59620.0
2022-09-02 09:50:00,89.09,89.26,89.02,89.2,28666.0,81.8804,82.0367,81.8161,81.9815,28666.0
2022-09-02 10:00:00,89.2,89.32,89.09,89.16,42185.0,81.9815,82.0918,81.8804,81.9447,42185.0
2022-09-02 10:10:00,89.16,89.6,89.16,89.5,34570.0,81.9447,82.3491,81.9447,82.2572,34570.0
2022-09-02 10:20:00,89.52,89.78,89.45,89.63,31967.0,82.2756,82.5146,82.2113,82.3767,31967.0
2022-09-02 10:30:00,89.64,89.72,89.5,89.58,27745.0,82.3859,82.4594,82.2572,82.3308,27745.0
2022-09-02 10:40:00,89.62,89.63,89.5,89.55,29238.0,82.3675,82.3767,82.2572,82.3032,29238.0
2022-09-02 10:50:00,89.54,89.58,89.31,89.43,33830.0,82.294,82.3308,82.0826,82.1929,33830.0
2022-09-02 11:00:00,89.42,89.65,89.4,89.53,30790.0,82.1837,82.3951,82.1653,82.2848,30790.0
2022-09-02 11:10:00,89.53,89.6,89.49,89.57,29280.0,82.2848,82.3491,82.248,82.3216,29280.0
2022-09-02 11:20:00,89.58,89.62,89.47,89.56,23238.0,82.3308,82.3675,82.2297,82.3124,23238.0
2022-09-02 11:30:00,89.58,89.78,89.54,89.6,15610.0,82.3308,82.5146,82.294,82.3491,15610.0
2022-09-02 11:40:00,89.6,89.71,89.55,89.68,19267.0,82.3491,82.4502,82.3032,82.4227,19267.0
2022-09-02 11:50:00,89.68,89.79,89.61,89.72,27181.0,82.4227,82.5238,82.3583,82.4594,27181.0
2022-09-02 12:00:00,89.71,89.73,89.62,89.7,20329.0,82.4502,82.4686,82.3675,82.441,20329.0
2022-09-02 12:10:00,89.71,89.79,89.57,89.59,27643.0,82.4502,82.5238,82.3216,82.34,27643.0
2022-09-02 12:20:00,89.58,89.62,89.36,89.46,27100.0,82.3308,82.3675,82.1286,82.2205,27100.0
2022-09-02 12:30:00,89.47,89.48,89.08,89.14,31445.0,82.2297,82.2389,81.8712,81.9264,31445.0
2022-09-02 12:40:00,89.13,89.14,88.89,88.91,26725.0,81.9172,81.9264,81.6966,81.715,26725.0
2022-09-02 12:50:00,88.9,88.92,88.67,88.73,27808.0,81.7058,81.7242,81.4944,81.5495,27808.0
2022-09-02 13:00:00,88.71,88.71,88.33,88.44,32478.0,81.5312,81.5312,81.1819,81.283,32478.0
2022-09-02 13:10:00,88.39,88.64,88.35,88.58,26876.0,81.2371,81.4668,81.2003,81.4117,26876.0
2022-09-02 13:20:00,88.56,88.56,87.98,88.03,55976.0,81.3933,81.3933,80.8602,80.9062,55976.0
2022-09-02 13:30:00,88.03,88.16,87.93,88.09,25356.0,80.9062,81.0257,80.8143,80.9613,25356.0
2022-09-02 13:40:00,88.1,88.23,87.94,87.98,28134.0,80.9705,81.09,80.8235,80.8602,28134.0
2022-09-02 13:50:00,87.93,88.02,87.82,88.01,27075.0,80.8143,80.897,80.7132,80.8878,27075.0
2022-09-02 14:00:00,87.98,88.06,87.85,87.95,17235.0,80.8602,80.9338,80.7408,80.8327,17235.0
2022-09-02 14:10:00,87.96,87.96,87.85,87.91,20167.0,80.8419,80.8419,80.7408,80.7959,20167.0
2022-09-02 14:20:00,87.89,88.19,87.89,88.19,21325.0,80.7775,81.0532,80.7775,81.0532,21325.0
2022-09-02 14:30:00,88.19,88.33,88.11,88.33,21847.0,81.0532,81.1819,80.9797,81.1819,21847.0
2022-09-02 14:40:00,88.31,88.38,88.21,88.28,19207.0,81.1635,81.2279,81.0716,81.136,19207.0
2022-09-02 14:50:00,88.26,88.27,88.11,88.11,23785.0,81.1176,81.1268,80.9797,80.9797,23785.0
2022-09-02 15:00:00,88.11,88.34,88.1,88.26,24618.0,80.9797,81.1911,80.9705,81.1176,24618.0
2022-09-02 15:10:00,88.29,88.34,88.25,88.28,25375.0,81.1452,81.1911,81.1084,81.136,25375.0
2022-09-02 15:20:00,88.27,88.37,87.97,88.09,35229.0,81.1268,81.2187,80.851,80.9613,35229.0
2022-09-02 15:30:00,88.09,88.09,87.61,87.64,54591.0,80.9613,80.9613,80.5202,80.5478,54591.0
2022-09-02 15:40:00,87.63,87.63,87.3,87.46,83307.0,80.5386,80.5386,80.2353,80.3823,83307.0
2022-09-02 15:50:00,87.45,87.73,87.45,87.6,235803.0,80.3731,80.6305,80.3731,80.511,235803.0
2022-09-06 09:30:00,87.97,88.36,87.7,87.76,125022.0,80.851,81.2095,80.6029,80.658,125022.0
2022-09-06 09:40:00,87.73,87.79,87.18,87.19,66686.0,80.6305,80.6856,80.125,80.1342,66686.0
2022-09-06 09:50:00,87.1,87.18,86.45,86.98,74629.0,80.0515,80.125,79.4541,79.9412,74629.0
2022-09-06 10:00:00,86.95,87.0,85.97,86.09,65360.0,79.9136,79.9595,79.0129,79.1232,65360.0
2022-09-06 10:10:00,86.09,86.21,85.7,86.16,47850.0,79.1232,79.2335,78.7647,79.1875,47850.0
2022-09-06 10:20:00,86.17,86.41,86.01,86.31,46938.0,79.1967,79.4173,79.0497,79.3254,46938.0
2022-09-06 10:30:00,86.32,86.44,86.02,86.42,34590.0,79.3346,79.4449,79.0589,79.4265,34590.0
2022-09-06 10:40:00,86.41,86.79,86.41,86.7,66406.0,79.4173,79.7665,79.4173,79.6838,66406.0
2022-09-06 10:50:00,86.72,87.04,86.68,86.83,29564.0,79.7022,79.9963,79.6654,79.8033,29564.0
2022-09-06 11:00:00,86.81,87.19,86.66,87.09,29400.0,79.7849,80.1342,79.6471,80.0423,29400.0
2022-09-06 11:10:00,87.1,87.13,86.69,86.69,25699.0,80.0515,80.079,79.6746,79.6746,25699.0
2022-09-06 11:20:00,86.67,86.67,86.38,86.46,48865.0,79.6563,79.6563,79.3897,79.4632,48865.0
2022-09-06 11:30:00,86.45,86.67,86.42,86.55,25375.0,79.4541,79.6563,79.4265,79.546,25375.0
2022-09-06 11:40:00,86.54,86.86,86.54,86.74,24995.0,79.5368,79.8309,79.5368,79.7206,24995.0
2022-09-06 11:50:00,86.76,86.89,86.73,86.73,23079.0,79.739,79.8584,79.7114,79.7114,23079.0
2022-09-06 12:00:00,86.72,86.75,86.34,86.36,15261.0,79.7022,79.7298,79.353,79.3713,15261.0
2022-09-06 12:10:00,86.35,86.37,86.08,86.13,17974.0,79.3621,79.3805,79.114,79.16,17974.0
2022-09-06 12:20:00,86.12,86.24,86.0,86.18,22974.0,79.1508,79.261,79.0405,79.2059,22974.0
2022-09-06 12:30:00,86.21,86.34,86.1,86.3,35415.0,79.2335,79.353,79.1324,79.3162,35415.0
2022-09-06 12:40:00,86.32,86.54,86.29,86.53,23220.0,79.3346,79.5368,79.307,79.5276,23220.0
2022-09-06 12:50:00,86.54,86.67,86.46,86.59,18103.0,79.5368,79.6563,79.4632,79.5827,18103.0
2022-09-06 13:00:00,86.62,86.62,86.26,86.26,17944.0,79.6103,79.6103,79.2794,79.2794,17944.0
2022-09-06 13:10:00,86.28,86.28,86.07,86.21,21010.0,79.2978,79.2978,79.1048,79.2335,21010.0
2022-09-06 13:20:00,86.22,86.36,86.2,86.27,23496.0,79.2427,79.3713,79.2243,79.2886,23496.0
2022-09-06 13:30:00,86.28,86.49,86.28,86.47,24563.0,79.2978,79.4908,79.2978,79.4724,24563.0
2022-09-06 13:40:00,86.46,86.49,86.24,86.25,21300.0,79.4632,79.4908,79.261,79.2702,21300.0
2022-09-06 13:50:00,86.25,86.33,86.17,86.32,24391.0,79.2702,79.3438,79.1967,79.3346,24391.0
2022-09-06 14:00:00,86.32,86.52,86.3,86.52,20632.0,79.3346,79.5184,79.3162,79.5184,20632.0
2022-09-06 14:10:00,86.52,86.78,86.49,86.67,43081.0,79.5184,79.7573,79.4908,79.6563,43081.0
2022-09-06 14:20:00,86.63,86.66,86.4,86.44,24958.0,79.6195,79.6471,79.4081,79.4449,24958.0
2022-09-06 14:30:00,86.43,86.45,86.23,86.35,25951.0,79.4357,79.4541,79.2519,79.3621,25951.0
2022-09-06 14:40:00,86.34,86.35,86.07,86.14,26924.0,79.353,79.3621,79.1048,79.1691,26924.0
2022-09-06 14:50:00,86.14,86.29,86.02,86.13,40584.0,79.1691,79.307,79.0589,79.16,40584.0
2022-09-06 15:00:00,86.16,86.36,86.13,86.33,28178.0,79.1875,79.3713,79.16,79.3438,28178.0
2022-09-06 15:10:00,86.33,86.45,86.22,86.29,39815.0,79.3438,79.4541,79.2427,79.307,39815.0
2022-09-06 15:20:00,86.27,86.27,86.04,86.04,44531.0,79.2886,79.2886,79.0772,79.0772,44531.0
2022-09-06 15:30:00,86.03,86.04,85.68,85.79,84843.0,79.068,79.0772,78.7464,78.8475,84843.0
2022-09-06 15:40:00,85.8,85.97,85.69,85.83,77417.0,78.8567,79.0129,78.7556,78.8842,77417.0
2022-09-06 15:50:00,85.8,85.86,85.53,85.71,281697.0,78.8567,78.9118,78.6085,78.7739,281697.0
2022-09-07 09:30:00,85.0,85.73,84.6,85.31,194188.0,78.1214,78.7923,77.7538,78.4063,194188.0
2022-09-07 09:40:00,85.33,85.43,85.06,85.39,57568.0,78.4247,78.5166,78.1765,78.4798,57568.0
2022-09-07 09:50:00,85.41,85.65,85.21,85.59,55590.0,78.4982,78.7188,78.3144,78.6637,55590.0
2022-09-07 10:00:00,85.57,85.93,85.42,85.77,28479.0,78.6453,78.9761,78.5074,78.8291,28479.0
2022-09-07 10:10:00,85.78,85.81,85.56,85.68,45200.0,78.8383,78.8658,78.6361,78.7464,45200.0
2022-09-07 10:20:00,85.7,86.07,85.66,85.97,64663.0,78.7647,79.1048,78.728,79.0129,64663.0
2022-09-07 10:30:00,85.97,86.5,85.95,86.46,48928.0,79.0129,79.5,78.9945,79.4632,48928.0
2022-09-07 10:40:00,86.47,86.64,86.4,86.46,26688.0,79.4724,79.6287,79.4081,79.4632,26688.0
2022-09-07 10:50:00,86.45,86.85,86.43,86.68,38303.0,79.4541,79.8217,79.4357,79.6654,38303.0
2022-09-07 11:00:00,86.7,86.89,86.65,86.82,27761.0,79.6838,79.8584,79.6379,79.7941,27761.0
2022-09-07 11:10:00,86.82,86.84,86.71,86.77,21358.0,79.7941,79.8125,79.693,79.7482,21358.0
2022-09-07 11:20:00,86.78,87.05,86.75,86.75,96727.0,79.7573,80.0055,79.7298,79.7298,96727.0
2022-09-07 11:30:00,86.78,86.81,86.63,86.7,17211.0,79.7573,79.7849,79.6195,79.6838,17211.0
2022-09-07 11:40:00,86.68,86.79,86.68,86.75,14698.0,79.6654,79.7665,79.6654,79.7298,14698.0
2022-09-07 11:50:00,86.74,86.79,86.35,86.35,25940.0,79.7206,79.7665,79.3621,79.3621,25940.0
2022-09-07 12:00:00,86.36,86.36,86.13,86.29,38288.0,79.3713,79.3713,79.16,79.307,38288.0
2022-09-07 12:10:00,86.3,86.37,86.18,86.25,27747.0,79.3162,79.3805,79.2059,79.2702,27747.0
2022-09-07 12:20:00,86.26,86.26,85.95,86.05,26168.0,79.2794,79.2794,78.9945,79.0864,26168.0
2022-09-07 12:30:00,86.04,86.04,85.92,86.02,23600.0,79.0772,79.0772,78.9669,79.0589,23600.0
2022-09-07 12:40:00,86.03,86.26,86.0,86.16,30584.0,79.068,79.2794,79.0405,79.1875,30584.0
2022-09-07 12:50:00,86.15,86.2,86.06,86.06,15792.0,79.1783,79.2243,79.0956,79.0956,15792.0
2022-09-07 13:00:00,86.05,86.31,86.01,86.29,37905.0,79.0864,79.3254,79.0497,79.307,37905.0
2022-09-07 13:10:00,86.33,86.41,86.29,86.32,20867.0,79.3438,79.4173,79.307,79.3346,20867.0
2022-09-07 13:20:00,86.34,86.4,86.27,86.3,15609.0,79.353,79.4081,79.2886,79.3162,15609.0
2022-09-07 13:30:00,86.33,86.51,86.3,86.51,25220.0,79.3438,79.5092,79.3162,79.5092,25220.0
2022-09-07 13:40:00,86.47,86.66,86.42,86.66,46182.0,79.4724,79.6471,79.4265,79.6471,46182.0
2022-09-07 13:50:00,86.72,86.85,86.69,86.83,26040.0,79.7022,79.8217,79.6746,79.8033,26040.0
2022-09-07 14:00:00,86.81,87.02,86.74,86.76,30714.0,79.7849,79.9779,79.7206,79.739,30714.0
2022-09-07 14:10:00,86.75,86.89,86.72,86.83,20751.0,79.7298,79.8584,79.7022,79.8033,20751.0
2022-09-07 14:20:00,86.88,87.0,86.8,86.99,16812.0,79.8493,79.9595,79.7757,79.9504,16812.0
2022-09-07 14:30:00,87.02,87.09,86.98,87.03,11590.0,79.9779,80.0423,79.9412,79.9871,11590.0
2022-09-07 14:40:00,87.04,87.16,87.02,87.13,31824.0,79.9963,80.1066,79.9779,80.079,31824.0
2022-09-07 14:50:00,87.13,87.24,87.13,87.14,17846.0,80.079,80.1801,80.079,80.0882,17846.0
2022-09-07 15:00:00,87.16,87.23,87.12,87.21,32042.0,80.1066,80.1709,80.0698,80.1526,32042.0
2022-09-07 15:10:00,87.21,87.39,87.19,87.24,54379.0,80.1526,80.318,80.1342,80.1801,54379.0
2022-09-07 15:20:00,87.22,87.38,87.21,87.37,48051.0,80.1617,80.3088,80.1526,80.2996,48051.0
2022-09-07 15:30:00,87.37,87.44,87.02,87.05,45021.0,80.2996,80.3639,79.9779,80.0055,45021.0
2022-09-07 15:40:00,87.06,87.18,86.95,87.17,67841.0,80.0147,80.125,79.9136,80.1158,67841.0
2022-09-07 15:50:00,87.18,87.37,87.13,87.24,209999.0,80.125,80.2996,80.079,80.1801,209999.0
2022-09-08 09:30:00,86.79,87.73,86.79,87.31,98948.0,79.7665,80.6305,79.7665,80.2445,98948.0
2022-09-08 09:40:00,87.28,87.89,87.03,87.85,50228.0,80.2169,80.7775,79.9871,80.7408,50228.0
2022-09-08 09:50:00,87.83,88.08,87.67,88.01,50692.0,80.7224,80.9521,80.5753,80.8878,50692.0
2022-09-08 10:00:00,88.0,88.04,87.68,87.97,77484.0,80.8786,80.9154,80.5845,80.851,77484.0
2022-09-08 10:10:00,87.98,88.28,87.88,88.28,67381.0,80.8602,81.136,80.7683,81.136,67381.0
2022-09-08 10:20:00,88.27,88.33,87.97,88.06,54511.0,81.1268,81.1819,80.851,80.9338,54511.0
2022-09-08 10:30:00,88.07,88.45,88.04,88.34,46509.0,80.943,81.2922,80.9154,81.1911,46509.0
2022-09-08 10:40:00,88.35,88.58,88.3,88.37,64409.0,81.2003,81.4117,81.1543,81.2187,64409.0
2022-09-08 10:50:00,88.36,88.63,88.24,88.57,43971.0,81.2095,81.4576,81.0992,81.4025,43971.0
2022-09-08 11:00:00,88.56,89.08,88.51,89.07,68025.0,81.3933,81.8712,81.3473,81.862,68025.0
2022-09-08 11:10:00,89.07,89.28,88.94,89.27,51288.0,81.862,82.055,81.7426,82.0458,51288.0
2022-09-08 11:20:00,89.27,89.44,89.23,89.42,58236.0,82.0458,82.2021,82.0091,82.1837,58236.0
2022-09-08 11:30:00,89.44,89.48,89.3,89.3,54536.0,82.2021,82.2389,82.0734,82.0734,54536.0
2022-09-08 11:40:00,89.31,89.32,89.17,89.28,75486.0,82.0826,82.0918,81.9539,82.055,75486.0
2022-09-08 11:50:00,89.28,89.36,89.19,89.28,19314.0,82.055,82.1286,81.9723,82.055,19314.0
2022-09-08 12:00:00,89.3,89.3,88.52,88.52,29478.0,82.0734,82.0734,81.3565,81.3565,29478.0
2022-09-08 12:10:00,88.52,88.67,88.3,88.6,43738.0,81.3565,81.4944,81.1543,81.4301,43738.0
2022-09-08 12:20:00,88.61,88.79,88.41,88.75,17755.0,81.4393,81.6047,81.2554,81.5679,17755.0
2022-09-08 12:30:00,88.71,88.92,88.71,88.87,17782.0,81.5312,81.7242,81.5312,81.6782,17782.0
2022-09-08 12:40:00,88.85,89.42,88.85,89.41,29487.0,81.6598,82.1837,81.6598,82.1745,29487.0
2022-09-08 12:50:00,89.4,89.66,89.4,89.52,45015.0,82.1653,82.4043,82.1653,82.2756,45015.0
2022-09-08 13:00:00,89.53,89.7,89.47,89.67,26609.0,82.2848,82.441,82.2297,82.4135,26609.0
2022-09-08 13:10:00,89.67,90.25,89.67,89.88,334685.0,82.4135,82.9465,82.4135,82.6065,334685.0
2022-09-08 13:20:00,89.89,90.03,89.81,89.82,75704.0,82.6157,82.7443,82.5421,82.5513,75704.0
2022-09-08 13:30:00,89.83,89.85,89.61,89.74,34028.0,82.5605,82.5789,82.3583,82.4778,34028.0
2022-09-08 13:40:00,89.75,89.75,89.44,89.73,36129.0,82.487,82.487,82.2021,82.4686,36129.0
2022-09-08 13:50:00,89.72,89.76,89.54,89.69,27368.0,82.4594,82.4962,82.294,82.4319,27368.0
2022-09-08 14:00:00,89.7,89.87,89.65,89.81,22319.0,82.441,82.5973,82.3951,82.5421,22319.0
2022-09-08 14:10:00,89.84,89.92,89.76,89.9,20444.0,82.5697,82.6432,82.4962,82.6249,20444.0
2022-09-08 14:20:00,89.89,90.14,89.85,90.08,65757.0,82.6157,82.8454,82.5789,82.7903,65757.0
2022-09-08 14:30:00,90.09,90.2,90.06,90.2,23925.0,82.7995,82.9006,82.7719,82.9006,23925.0
2022-09-08 14:40:00,90.19,90.2,89.65,89.73,26370.0,82.8914,82.9006,82.3951,82.4686,26370.0
2022-09-08 14:50:00,89.73,89.8,89.64,89.68,22557.0,82.4686,82.533,82.3859,82.4227,22557.0
2022-09-08 15:00:00,89.66,89.8,89.59,89.59,19242.0,82.4043,82.533,82.34,82.34,19242.0
2022-09-08 15:10:00,89.59,89.77,89.55,89.76,31917.0,82.34,82.5054,82.3032,82.4962,31917.0
2022-09-08 15:20:00,89.78,89.9,89.75,89.81,30959.0,82.5146,82.6249,82.487,82.5421,30959.0
2022-09-08 15:30:00,89.82,89.97,89.7,89.94,45224.0,82.5513,82.6892,82.441,82.6616,45224.0
2022-09-08 15:40:00,89.95,90.1,89.87,90.0,84069.0,82.6708,82.8087,82.5973,82.7168,84069.0
2022-09-08 15:50:00,90.01,90.32,90.01,90.28,238104.0,82.726,83.0109,82.726,82.9741,238104.0
2022-09-09 09:30:00,90.76,91.36,90.33,90.48,120835.0,83.4153,83.9667,83.0201,83.1579,120835.0
2022-09-09 09:40:00,90.51,90.64,90.36,90.45,66615.0,83.1855,83.305,83.0476,83.1304,66615.0
2022-09-09 09:50:00,90.45,90.7,90.31,90.6,49151.0,83.1304,83.3601,83.0017,83.2682,49151.0
2022-09-09 10:00:00,90.59,91.12,90.57,91.03,54058.0,83.259,83.7461,83.2406,83.6634,54058.0
2022-09-09 10:10:00,91.02,91.11,90.79,91.0,45647.0,83.6542,83.7369,83.4428,83.6358,45647.0
2022-09-09 10:20:00,90.99,91.05,90.74,90.77,24930.0,83.6267,83.6818,83.3969,83.4245,24930.0
2022-09-09 10:30:00,90.76,91.05,90.64,90.88,57648.0,83.4153,83.6818,83.305,83.5256,57648.0
2022-09-09 10:40:00,90.88,91.07,90.87,91.07,36406.0,83.5256,83.7002,83.5164,83.7002,36406.0
2022-09-09 10:50:00,91.06,91.11,90.65,90.79,35589.0,83.691,83.7369,83.3142,83.4428,35589.0
2022-09-09 11:00:00,90.8,90.96,90.79,90.89,31900.0,83.452,83.5991,83.4428,83.5347,31900.0
2022-09-09 11:10:00,90.88,90.93,90.71,90.83,33052.0,83.5256,83.5715,83.3693,83.4796,33052.0
2022-09-09 11:20:00,90.83,90.91,90.75,90.76,48973.0,83.4796,83.5531,83.4061,83.4153,48973.0
2022-09-09 11:30:00,90.76,90.77,90.48,90.64,39049.0,83.4153,83.4245,83.1579,83.305,39049.0
2022-09-09 11:40:00,90.63,90.9,90.52,90.83,26684.0,83.2958,83.5439,83.1947,83.4796,26684.0
2022-09-09 11:50:00,90.81,90.82,90.64,90.75,23336.0,83.4612,83.4704,83.305,83.4061,23336.0
2022-09-09 12:00:00,90.75,90.78,90.49,90.59,38253.0,83.4061,83.4337,83.1671,83.259,38253.0
2022-09-09 12:10:00,90.59,90.76,90.52,90.66,37229.0,83.259,83.4153,83.1947,83.3234,37229.0
2022-09-09 12:20:00,90.68,90.71,90.51,90.58,44269.0,83.3417,83.3693,83.1855,83.2498,44269.0
2022-09-09 12:30:00,90.59,90.73,90.53,90.73,26507.0,83.259,83.3877,83.2039,83.3877,26507.0
2022-09-09 12:40:00,90.73,91.05,90.72,91.05,20606.0,83.3877,83.6818,83.3785,83.6818,20606.0
2022-09-09 12:50:00,91.05,91.13,90.98,91.07,24033.0,83.6818,83.7553,83.6175,83.7002,24033.0
2022-09-09 13:00:00,91.06,91.11,90.92,91.1,28161.0,83.691,83.7369,83.5623,83.7278,28161.0
2022-09-09 13:10:00,91.08,91.26,91.08,91.23,34981.0,83.7094,83.8748,83.7094,83.8472,34981.0
2022-09-09 13:20:00,91.23,91.34,91.18,91.27,32114.0,83.8472,83.9483,83.8013,83.884,32114.0
2022-09-09 13:30:00,91.27,91.42,91.27,91.37,29317.0,83.884,84.0219,83.884,83.9759,29317.0
2022-09-09 13:40:00,91.35,91.4,91.26,91.4,31684.0,83.9575,84.0035,83.8748,84.0035,31684.0
2022-09-09 13:50:00,91.43,91.51,91.39,91.42,37248.0,84.031,84.1046,83.9943,84.0219,37248.0
2022-09-09 14:00:00,91.41,91.48,91.29,91.48,32852.0,84.0127,84.077,83.9024,84.077,32852.0
2022-09-09 14:10:00,91.49,91.69,91.44,91.6,40999.0,84.0862,84.27,84.0402,84.1873,40999.0
2022-09-09 14:20:00,91.59,91.86,91.58,91.83,49907.0,84.1781,84.4263,84.1689,84.3987,49907.0
2022-09-09 14:30:00,91.83,92.16,91.77,92.13,130720.0,84.3987,84.702,84.3435,84.6744,130720.0
2022-09-09 14:40:00,92.12,92.26,92.0,92.08,95803.0,84.6652,84.7939,84.5549,84.6284,95803.0
2022-09-09 14:50:00,92.09,92.09,91.72,91.73,54193.0,84.6376,84.6376,84.2976,84.3068,54193.0
2022-09-09 15:00:00,91.72,91.79,91.56,91.7,60997.0,84.2976,84.3619,84.1505,84.2792,60997.0
2022-09-09 15:10:00,91.7,91.9,91.66,91.88,55133.0,84.2792,84.463,84.2424,84.4446,55133.0
2022-09-09 15:20:00,91.88,91.97,91.67,91.69,60220.0,84.4446,84.5274,84.2516,84.27,60220.0
2022-09-09 15:30:00,91.67,91.79,91.64,91.7,108880.0,84.2516,84.3619,84.2241,84.2792,108880.0
2022-09-09 15:40:00,91.7,91.9,91.65,91.67,111940.0,84.2792,84.463,84.2332,84.2516,111940.0
2022-09-09 15:50:00,91.66,91.66,91.4,91.46,299720.0,84.2424,84.2424,84.0035,84.0586,299720.0
2022-09-12 09:30:00,91.69,91.95,89.4,89.53,156100.0,84.27,84.509,82.1653,82.2848,156100.0
2022-09-12 09:40:00,89.51,89.6,88.52,88.94,134137.0,82.2664,82.3491,81.3565,81.7426,134137.0
2022-09-12 09:50:00,88.96,89.19,88.41,88.91,180400.0,81.7609,81.9723,81.2554,81.715,180400.0
2022-09-12 10:00:00,88.88,88.96,88.29,88.34,128752.0,81.6874,81.7609,81.1452,81.1911,128752.0
2022-09-12 10:10:00,88.34,88.6,88.08,88.48,99985.0,81.1911,81.4301,80.9521,81.3198,99985.0
2022-09-12 10:20:00,88.48,88.7,88.33,88.33,76378.0,81.3198,81.522,81.1819,81.1819,76378.0
2022-09-12 10:30:00,88.37,88.45,87.78,87.79,72031.0,81.2187,81.2922,80.6764,80.6856,72031.0
2022-09-12 10:40:00,87.81,87.94,87.7,87.93,99690.0,80.704,80.8235,80.6029,80.8143,99690.0
2022-09-12 10:50:00,87.96,88.08,87.28,87.36,139797.0,80.8419,80.9521,80.2169,80.2904,139797.0
2022-09-12 11:00:00,87.36,87.46,87.02,87.11,104802.0,80.2904,80.3823,79.9779,80.0606,104802.0
2022-09-12 11:10:00,87.08,87.54,86.97,87.53,51842.0,80.0331,80.4558,79.932,80.4467,51842.0
2022-09-12 11:20:00,87.55,88.05,87.55,88.01,70082.0,80.465,80.9246,80.465,80.8878,70082.0
2022-09-12 11:30:00,88.01,88.14,87.81,87.88,79859.0,80.8878,81.0073,80.704,80.7683,79859.0
2022-09-12 11:40:00,87.85,87.89,87.68,87.89,33872.0,80.7408,80.7775,80.5845,80.7775,33872.0
2022-09-12 11:50:00,87.88,87.88,87.58,87.83,30608.0,80.7683,80.7683,80.4926,80.7224,30608.0
2022-09-12 12:00:00,87.83,87.93,87.45,87.45,35579.0,80.7224,80.8143,80.3731,80.3731,35579.0
2022-09-12 12:10:00,87.42,87.53,87.25,87.37,35633.0,80.3456,80.4467,80.1893,80.2996,35633.0
2022-09-12 12:20:00,87.34,87.51,87.33,87.48,47091.0,80.272,80.4283,80.2628,80.4007,47091.0
2022-09-12 12:30:00,87.48,87.54,87.36,87.38,50437.0,80.4007,80.4558,80.2904,80.3088,50437.0
2022-09-12 12:40:00,87.38,87.72,87.36,87.62,28977.0,80.3088,80.6213,80.2904,80.5294,28977.0
2022-09-12 12:50:00,87.61,87.77,87.51,87.73,52411.0,80.5202,80.6672,80.4283,80.6305,52411.0
2022-09-12 13:00:00,87.75,87.98,87.62,87.95,58515.0,80.6489,80.8602,80.5294,80.8327,58515.0
2022-09-12 13:10:00,87.94,88.26,87.94,88.21,56199.0,80.8235,81.1176,80.8235,81.0716,56199.0
2022-09-12 13:20:00,88.2,88.2,88.0,88.13,37934.0,81.0624,81.0624,80.8786,80.9981,37934.0
2022-09-12 13:30:00,88.14,88.15,87.85,87.89,31972.0,81.0073,81.0165,80.7408,80.7775,31972.0
2022-09-12 13:40:00,87.89,87.94,87.8,87.84,33261.0,80.7775,80.8235,80.6948,80.7316,33261.0
2022-09-12 13:50:00,87.83,88.12,87.82,88.12,40719.0,80.7224,80.9889,80.7132,80.9889,40719.0
2022-09-12 14:00:00,88.12,88.16,87.82,87.88,37632.0,80.9889,81.0257,80.7132,80.7683,37632.0
2022-09-12 14:10:00,87.88,88.02,87.8,87.86,34141.0,80.7683,80.897,80.6948,80.75,34141.0
2022-09-12 14:20:00,87.85,88.16,87.85,88.01,34239.0,80.7408,81.0257,80.7408,80.8878,34239.0
2022-09-12 14:30:00,88.01,88.27,87.99,88.27,39034.0,80.8878,81.1268,80.8694,81.1268,39034.0
2022-09-12 14:40:00,88.27,88.51,88.23,88.37,46224.0,81.1268,81.3473,81.09,81.2187,46224.0
2022-09-12 14:50:00,88.36,88.52,88.24,88.45,36659.0,81.2095,81.3565,81.0992,81.2922,36659.0
2022-09-12 15:00:00,88.45,88.64,88.42,88.58,42330.0,81.2922,81.4668,81.2646,81.4117,42330.0
2022-09-12 15:10:00,88.58,88.66,88.47,88.56,35951.0,81.4117,81.4852,81.3106,81.3933,35951.0
2022-09-12 15:20:00,88.57,88.62,88.38,88.39,44934.0,81.4025,81.4484,81.2279,81.2371,44934.0
2022-09-12 15:30:00,88.39,88.52,88.37,88.49,63273.0,81.2371,81.3565,81.2187,81.329,63273.0
2022-09-12 15:40:00,88.5,88.61,88.32,88.37,108895.0,81.3382,81.4393,81.1727,81.2187,108895.0
2022-09-12 15:50:00,88.37,88.44,88.12,88.22,375593.0,81.2187,81.283,80.9889,81.0808,375593.0
2022-09-13 09:30:00,86.9,87.86,86.73,87.72,131099.0,79.8676,80.75,79.7114,80.6213,131099.0
2022-09-13 09:40:00,87.69,88.04,87.5,88.03,65519.0,80.5937,80.9154,80.4191,80.9062,65519.0
2022-09-13 09:50:00,88.09,88.69,88.06,88.3,51406.0,80.9613,81.5128,80.9338,81.1543,51406.0
2022-09-13 10:00:00,88.31,88.31,88.0,88.11,50011.0,81.1635,81.1635,80.8786,80.9797,50011.0
2022-09-13 10:10:00,88.12,88.53,88.05,88.53,60355.0,80.9889,81.3657,80.9246,81.3657,60355.0
2022-09-13 10:20:00,88.57,88.62,88.3,88.41,29815.0,81.4025,81.4484,81.1543,81.2554,29815.0
2022-09-13 10:30:00,88.4,88.49,88.19,88.2,22527.0,81.2463,81.329,81.0532,81.0624,22527.0
2022-09-13 10:40:00,88.19,88.28,88.0,88.05,41050.0,81.0532,81.136,80.8786,80.9246,41050.0
2022-09-13 10:50:00,88.05,88.05,87.83,87.9,21944.0,80.9246,80.9246,80.7224,80.7867,21944.0
2022-09-13 11:00:00,87.9,88.23,87.88,88.21,48014.0,80.7867,81.09,80.7683,81.0716,48014.0
2022-09-13 11:10:00,88.2,88.31,88.0,88.17,39985.0,81.0624,81.1635,80.8786,81.0349,39985.0
2022-09-13 11:20:00,88.16,88.29,88.06,88.19,20321.0,81.0257,81.1452,80.9338,81.0532,20321.0
2022-09-13 11:30:00,88.19,88.21,88.07,88.17,19094.0,81.0532,81.0716,80.943,81.0349,19094.0
2022-09-13 11:40:00,88.17,88.17,87.96,87.98,22983.0,81.0349,81.0349,80.8419,80.8602,22983.0
2022-09-13 11:50:00,87.95,88.08,87.8,87.82,20288.0,80.8327,80.9521,80.6948,80.7132,20288.0
2022-09-13 12:00:00,87.83,87.84,87.63,87.68,14601.0,80.7224,80.7316,80.5386,80.5845,14601.0
2022-09-13 12:10:00,87.66,87.8,87.6,87.74,17411.0,80.5661,80.6948,80.511,80.6397,17411.0
2022-09-13 12:20:00,87.74,87.76,87.41,87.5,20099.0,80.6397,80.658,80.3364,80.4191,20099.0
2022-09-13 12:30:00,87.48,87.48,87.33,87.43,18677.0,80.4007,80.4007,80.2628,80.3547,18677.0
2022-09-13 12:40:00,87.42,87.43,87.23,87.31,25222.0,80.3456,80.3547,80.1709,80.2445,25222.0
2022-09-13 12:50:00,87.33,87.49,87.32,87.44,89963.0,80.2628,80.4099,80.2537,80.3639,89963.0
2022-09-13 13:00:00,87.43,87.78,87.36,87.75,33062.0,80.3547,80.6764,80.2904,80.6489,33062.0
2022-09-13 13:10:00,87.71,87.88,87.63,87.63,23266.0,80.6121,80.7683,80.5386,80.5386,23266.0
2022-09-13 13:20:00,87.61,87.63,87.47,87.59,22079.0,80.5202,80.5386,80.3915,80.5018,22079.0
2022-09-13 13:30:00,87.6,87.68,87.43,87.43,17225.0,80.511,80.5845,80.3547,80.3547,17225.0
2022-09-13 13:40:00,87.45,87.48,87.37,87.48,10468.0,80.3731,80.4007,80.2996,80.4007,10468.0
2022-09-13 13:50:00,87.48,87.48,87.37,87.38,21728.0,80.4007,80.4007,80.2996,80.3088,21728.0
2022-09-13 14:00:00,87.37,87.37,87.14,87.15,17472.0,80.2996,80.2996,80.0882,80.0974,17472.0
2022-09-13 14:10:00,87.15,87.19,87.11,87.19,12596.0,80.0974,80.1342,80.0606,80.1342,12596.0
2022-09-13 14:20:00,87.2,87.34,87.08,87.09,44836.0,80.1434,80.272,80.0331,80.0423,44836.0
2022-09-13 14:30:00,87.11,87.17,87.07,87.09,21205.0,80.0606,80.1158,80.0239,80.0423,21205.0
2022-09-13 14:40:00,87.1,87.14,86.98,86.99,18559.0,80.0515,80.0882,79.9412,79.9504,18559.0
2022-09-13 14:50:00,86.99,87.04,86.92,86.98,27402.0,79.9504,79.9963,79.886,79.9412,27402.0
2022-09-13 15:00:00,86.98,87.04,86.88,86.88,35474.0,79.9412,79.9963,79.8493,79.8493,35474.0
2022-09-13 15:10:00,86.89,86.93,86.68,86.76,43620.0,79.8584,79.8952,79.6654,79.739,43620.0
2022-09-13 15:20:00,86.75,86.89,86.68,86.69,71106.0,79.7298,79.8584,79.6654,79.6746,71106.0
2022-09-13 15:30:00,86.7,86.7,86.19,86.43,92239.0,79.6838,79.6838,79.2151,79.4357,92239.0
2022-09-13 15:40:00,86.43,86.44,85.89,86.03,134712.0,79.4357,79.4449,78.9394,79.068,134712.0
2022-09-13 15:50:00,86.03,86.46,85.97,86.34,190850.0,79.068,79.4632,79.0129,79.353,190850.0
2022-09-14 09:30:00,85.98,86.4,85.8,86.12,128873.0,79.0221,79.4081,78.8567,79.1508,128873.0
2022-09-14 09:40:00,86.13,86.85,86.06,86.28,80741.0,79.16,79.8217,79.0956,79.2978,80741.0
2022-09-14 09:50:00,86.25,86.35,86.09,86.18,33135.0,79.2702,79.3621,79.1232,79.2059,33135.0
2022-09-14 10:00:00,86.19,86.4,86.09,86.09,41920.0,79.2151,79.4081,79.1232,79.1232,41920.0
2022-09-14 10:10:00,86.11,86.19,85.76,85.77,51255.0,79.1416,79.2151,78.8199,78.8291,51255.0
2022-09-14 10:20:00,85.8,85.84,85.62,85.64,59757.0,78.8567,78.8934,78.6912,78.7096,59757.0
2022-09-14 10:30:00,85.63,85.93,85.6,85.9,33583.0,78.7004,78.9761,78.6728,78.9486,33583.0
2022-09-14 10:40:00,85.87,86.3,85.85,86.14,34214.0,78.921,79.3162,78.9026,79.1691,34214.0
2022-09-14 10:50:00,86.14,86.48,86.14,86.34,35696.0,79.1691,79.4816,79.1691,79.353,35696.0
2022-09-14 11:00:00,86.32,86.36,86.21,86.29,20865.0,79.3346,79.3713,79.2335,79.307,20865.0
2022-09-14 11:10:00,86.3,86.42,85.99,85.99,25987.0,79.3162,79.4265,79.0313,79.0313,25987.0
2022-09-14 11:20:00,85.99,86.03,85.89,85.91,22064.0,79.0313,79.068,78.9394,78.9578,22064.0
2022-09-14 11:30:00,85.89,85.94,85.81,85.81,14606.0,78.9394,78.9853,78.8658,78.8658,14606.0
2022-09-14 11:40:00,85.8,86.03,85.79,85.94,23931.0,78.8567,79.068,78.8475,78.9853,23931.0
2022-09-14 11:50:00,85.94,86.15,85.91,86.13,21192.0,78.9853,79.1783,78.9578,79.16,21192.0
2022-09-14 12:00:00,86.15,86.23,86.05,86.11,27272.0,79.1783,79.2519,79.0864,79.1416,27272.0
2022-09-14 12:10:00,86.1,86.12,85.97,85.98,20367.0,79.1324,79.1508,79.0129,79.0221,20367.0
2022-09-14 12:20:00,85.97,85.97,85.55,85.59,25565.0,79.0129,79.0129,78.6269,78.6637,25565.0
2022-09-14 12:30:00,85.6,85.85,85.53,85.78,33048.0,78.6728,78.9026,78.6085,78.8383,33048.0
2022-09-14 12:40:00,85.77,85.87,85.74,85.83,19297.0,78.8291,78.921,78.8015,78.8842,19297.0
2022-09-14 12:50:00,85.82,85.93,85.78,85.91,25291.0,78.875,78.9761,78.8383,78.9578,25291.0
2022-09-14 13:00:00,85.93,86.02,85.92,85.99,23343.0,78.9761,79.0589,78.9669,79.0313,23343.0
2022-09-14 13:10:00,85.98,86.12,85.97,86.06,25257.0,79.0221,79.1508,79.0129,79.0956,25257.0
2022-09-14 13:20:00,86.06,86.1,85.97,86.1,23716.0,79.0956,79.1324,79.0129,79.1324,23716.0
2022-09-14 13:30:00,86.1,86.4,86.09,86.39,29273.0,79.1324,79.4081,79.1232,79.3989,29273.0
2022-09-14 13:40:00,86.4,86.4,86.0,86.13,51332.0,79.4081,79.4081,79.0405,79.16,51332.0
2022-09-14 13:50:00,86.12,86.32,85.99,85.99,34419.0,79.1508,79.3346,79.0313,79.0313,34419.0
2022-09-14 14:00:00,85.98,85.99,85.69,85.82,36427.0,79.0221,79.0313,78.7556,78.875,36427.0
2022-09-14 14:10:00,85.82,85.84,85.73,85.76,20679.0,78.875,78.8934,78.7923,78.8199,20679.0
2022-09-14 14:20:00,85.77,85.81,85.73,85.74,26042.0,78.8291,78.8658,78.7923,78.8015,26042.0
2022-09-14 14:30:00,85.74,85.98,85.74,85.92,29118.0,78.8015,79.0221,78.8015,78.9669,29118.0
2022-09-14 14:40:00,85.92,85.95,85.69,85.8,25847.0,78.9669,78.9945,78.7556,78.8567,25847.0
2022-09-14 14:50:00,85.79,85.83,85.47,85.47,46094.0,78.8475,78.8842,78.5534,78.5534,46094.0
2022-09-14 15:00:00,85.45,85.54,85.36,85.54,103662.0,78.535,78.6177,78.4523,78.6177,103662.0
2022-09-14 15:10:00,85.56,85.68,85.48,85.67,54024.0,78.6361,78.7464,78.5626,78.7372,54024.0
2022-09-14 15:20:00,85.66,85.79,85.58,85.65,61806.0,78.728,78.8475,78.6545,78.7188,61806.0
2022-09-14 15:30:00,85.65,85.7,85.38,85.67,69549.0,78.7188,78.7647,78.4706,78.7372,69549.0
2022-09-14 15:40:00,85.66,85.78,85.57,85.73,84929.0,78.728,78.8383,78.6453,78.7923,84929.0
2022-09-14 15:50:00,85.73,86.29,85.72,86.17,212200.0,78.7923,79.307,78.7831,79.1967,212200.0
2022-09-15 09:30:00,86.03,86.26,85.24,85.32,92645.0,79.068,79.2794,78.342,78.4155,92645.0
2022-09-15 09:40:00,85.38,85.73,85.29,85.73,53725.0,78.4706,78.7923,78.3879,78.7923,53725.0
2022-09-15 09:50:00,85.73,86.03,85.67,85.91,36068.0,78.7923,79.068,78.7372,78.9578,36068.0
2022-09-15 10:00:00,85.93,86.13,85.91,86.1,25581.0,78.9761,79.16,78.9578,79.1324,25581.0
2022-09-15 10:10:00,86.12,86.29,86.07,86.24,35932.0,79.1508,79.307,79.1048,79.261,35932.0
2022-09-15 10:20:00,86.22,86.33,86.07,86.16,31956.0,79.2427,79.3438,79.1048,79.1875,31956.0
2022-09-15 10:30:00,86.16,86.23,86.07,86.2,22319.0,79.1875,79.2519,79.1048,79.2243,22319.0
2022-09-15 10:40:00,86.21,86.41,86.19,86.31,29392.0,79.2335,79.4173,79.2151,79.3254,29392.0
2022-09-15 10:50:00,86.31,86.31,85.95,86.17,32133.0,79.3254,79.3254,78.9945,79.1967,32133.0
2022-09-15 11:00:00,86.17,86.46,86.16,86.27,37632.0,79.1967,79.4632,79.1875,79.2886,37632.0
2022-09-15 11:10:00,86.27,86.29,86.13,86.15,26065.0,79.2886,79.307,79.16,79.1783,26065.0
2022-09-15 11:20:00,86.15,86.4,86.12,86.31,28531.0,79.1783,79.4081,79.1508,79.3254,28531.0
2022-09-15 11:30:00,86.3,86.3,86.08,86.09,19576.0,79.3162,79.3162,79.114,79.1232,19576.0
2022-09-15 11:40:00,86.1,86.16,85.93,85.94,13232.0,79.1324,79.1875,78.9761,78.9853,13232.0
2022-09-15 11:50:00,85.95,85.95,85.69,85.72,16323.0,78.9945,78.9945,78.7556,78.7831,16323.0
2022-09-15 12:00:00,85.73,85.76,85.54,85.54,19337.0,78.7923,78.8199,78.6177,78.6177,19337.0
2022-09-15 12:10:00,85.53,85.61,85.36,85.61,19260.0,78.6085,78.682,78.4523,78.682,19260.0
2022-09-15 12:20:00,85.58,85.76,85.57,85.68,18294.0,78.6545,78.8199,78.6453,78.7464,18294.0
2022-09-15 12:30:00,85.68,85.84,85.68,85.81,15668.0,78.7464,78.8934,78.7464,78.8658,15668.0
2022-09-15 12:40:00,85.83,86.05,85.82,85.92,35581.0,78.8842,79.0864,78.875,78.9669,35581.0
2022-09-15 12:50:00,85.93,85.94,85.74,85.87,14692.0,78.9761,78.9853,78.8015,78.921,14692.0
2022-09-15 13:00:00,85.93,86.08,85.91,85.98,25833.0,78.9761,79.114,78.9578,79.0221,25833.0
2022-09-15 13:10:00,86.0,86.26,86.0,86.21,16319.0,79.0405,79.2794,79.0405,79.2335,16319.0
2022-09-15 13:20:00,86.23,86.37,86.17,86.31,19481.0,79.2519,79.3805,79.1967,79.3254,19481.0
2022-09-15 13:30:00,86.31,86.38,86.18,86.22,25150.0,79.3254,79.3897,79.2059,79.2427,25150.0
2022-09-15 13:40:00,86.22,86.25,85.79,85.86,34349.0,79.2427,79.2702,78.8475,78.9118,34349.0
2022-09-15 13:50:00,85.88,85.96,85.84,85.92,17565.0,78.9302,79.0037,78.8934,78.9669,17565.0
2022-09-15 14:00:00,85.93,85.93,85.64,85.71,17972.0,78.9761,78.9761,78.7096,78.7739,17972.0
2022-09-15 14:10:00,85.71,85.96,85.71,85.96,17546.0,78.7739,79.0037,78.7739,79.0037,17546.0
2022-09-15 14:20:00,85.94,85.95,85.73,85.81,25307.0,78.9853,78.9945,78.7923,78.8658,25307.0
2022-09-15 14:30:00,85.84,85.88,85.76,85.82,19390.0,78.8934,78.9302,78.8199,78.875,19390.0
2022-09-15 14:40:00,85.83,85.83,85.63,85.64,16052.0,78.8842,78.8842,78.7004,78.7096,16052.0
2022-09-15 14:50:00,85.64,85.68,85.58,85.65,21659.0,78.7096,78.7464,78.6545,78.7188,21659.0
2022-09-15 15:00:00,85.65,85.69,85.45,85.45,27158.0,78.7188,78.7556,78.535,78.535,27158.0
2022-09-15 15:10:00,85.42,85.43,85.2,85.25,31717.0,78.5074,78.5166,78.3052,78.3512,31717.0
2022-09-15 15:20:00,85.25,85.31,85.15,85.22,39337.0,78.3512,78.4063,78.2593,78.3236,39337.0
2022-09-15 15:30:00,85.2,85.31,85.13,85.23,50739.0,78.3052,78.4063,78.2409,78.3328,50739.0
2022-09-15 15:40:00,85.23,85.38,85.13,85.17,83639.0,78.3328,78.4706,78.2409,78.2776,83639.0
2022-09-15 15:50:00,85.15,85.33,85.07,85.25,198257.0,78.2593,78.4247,78.1857,78.3512,198257.0
2022-09-16 09:30:00,84.96,85.1,84.38,84.98,458763.0,78.0846,78.2133,77.5516,78.103,458763.0
2022-09-16 09:40:00,84.99,85.01,84.46,84.55,46523.0,78.1122,78.1306,77.6251,77.7078,46523.0
2022-09-16 09:50:00,84.55,84.63,84.38,84.54,50573.0,77.7078,77.7813,77.5516,77.6986,50573.0
2022-09-16 10:00:00,84.54,84.93,84.5,84.85,40113.0,77.6986,78.0571,77.6619,77.9835,40113.0
2022-09-16 10:10:00,84.89,85.48,84.89,85.18,47666.0,78.0203,78.5626,78.0203,78.2868,47666.0
2022-09-16 10:20:00,85.21,85.27,85.02,85.13,22038.0,78.3144,78.3695,78.1398,78.2409,22038.0
2022-09-16 10:30:00,85.13,85.37,85.09,85.2,25164.0,78.2409,78.4615,78.2041,78.3052,25164.0
2022-09-16 10:40:00,85.15,85.25,85.07,85.07,21566.0,78.2593,78.3512,78.1857,78.1857,21566.0
2022-09-16 10:50:00,85.06,85.22,84.93,84.96,24524.0,78.1765,78.3236,78.0571,78.0846,24524.0
2022-09-16 11:00:00,84.99,85.19,84.94,85.06,18501.0,78.1122,78.296,78.0663,78.1765,18501.0
2022-09-16 11:10:00,85.05,85.15,84.95,85.14,19365.0,78.1673,78.2593,78.0754,78.2501,19365.0
2022-09-16 11:20:00,85.13,85.13,84.81,85.08,32706.0,78.2409,78.2409,77.9468,78.1949,32706.0
2022-09-16 11:30:00,85.07,85.24,84.87,84.94,26808.0,78.1857,78.342,78.0019,78.0663,26808.0
2022-09-16 11:40:00,84.9,85.01,84.86,84.93,22206.0,78.0295,78.1306,77.9927,78.0571,22206.0
2022-09-16 11:50:00,84.94,84.96,84.83,84.95,14796.0,78.0663,78.0846,77.9652,78.0754,14796.0
2022-09-16 12:00:00,84.94,84.94,84.66,84.66,14819.0,78.0663,78.0663,77.8089,77.8089,14819.0
2022-09-16 12:10:00,84.68,84.69,84.39,84.46,22886.0,77.8273,77.8365,77.5608,77.6251,22886.0
2022-09-16 12:20:00,84.46,84.46,84.31,84.33,28564.0,77.6251,77.6251,77.4872,77.5056,28564.0
2022-09-16 12:30:00,84.33,84.34,84.08,84.19,44859.0,77.5056,77.5148,77.2758,77.3769,44859.0
2022-09-16 12:40:00,84.2,84.27,84.14,84.24,27464.0,77.3861,77.4505,77.331,77.4229,27464.0
2022-09-16 12:50:00,84.23,84.34,84.19,84.3,25136.0,77.4137,77.5148,77.3769,77.478,25136.0
2022-09-16 13:00:00,84.31,84.41,84.28,84.3,28349.0,77.4872,77.5791,77.4597,77.478,28349.0
2022-09-16 13:10:00,84.33,84.41,84.27,84.4,25067.0,77.5056,77.5791,77.4505,77.57,25067.0
2022-09-16 13:20:00,84.41,84.58,84.38,84.42,31674.0,77.5791,77.7354,77.5516,77.5883,31674.0
2022-09-16 13:30:00,84.39,84.51,84.31,84.47,25762.0,77.5608,77.671,77.4872,77.6343,25762.0
2022-09-16 13:40:00,84.48,84.53,84.34,84.34,26889.0,77.6435,77.6894,77.5148,77.5148,26889.0
2022-09-16 13:50:00,84.34,84.44,84.25,84.43,18521.0,77.5148,77.6067,77.4321,77.5975,18521.0
2022-09-16 14:00:00,84.43,84.51,84.41,84.46,19746.0,77.5975,77.671,77.5791,77.6251,19746.0
2022-09-16 14:10:00,84.45,84.49,84.34,84.42,23403.0,77.6159,77.6527,77.5148,77.5883,23403.0
2022-09-16 14:20:00,84.42,84.67,84.42,84.57,31666.0,77.5883,77.8181,77.5883,77.7262,31666.0
2022-09-16 14:30:00,84.56,84.6,84.47,84.48,17679.0,77.717,77.7538,77.6343,77.6435,17679.0
2022-09-16 14:40:00,84.49,84.58,84.37,84.57,27721.0,77.6527,77.7354,77.5424,77.7262,27721.0
2022-09-16 14:50:00,84.56,84.71,84.51,84.68,24631.0,77.717,77.8549,77.671,77.8273,24631.0
2022-09-16 15:00:00,84.69,84.88,84.69,84.83,24296.0,77.8365,78.0111,77.8365,77.9652,24296.0
2022-09-16 15:10:00,84.83,84.83,84.54,84.57,30046.0,77.9652,77.9652,77.6986,77.7262,30046.0
2022-09-16 15:20:00,84.6,84.82,84.59,84.69,42950.0,77.7538,77.956,77.7446,77.8365,42950.0
2022-09-16 15:30:00,84.67,84.83,84.55,84.78,55967.0,77.8181,77.9652,77.7078,77.9192,55967.0
2022-09-16 15:40:00,84.8,84.98,84.62,84.75,88573.0,77.9376,78.103,77.7721,77.8916,88573.0
2022-09-16 15:50:00,84.74,84.86,84.6,84.73,562502.0,77.8824,77.9927,77.7538,77.8732,562502.0
2022-09-19 09:30:00,83.89,84.98,83.76,84.59,99339.0,77.1012,78.103,76.9817,77.7446,99339.0
2022-09-19 09:40:00,84.63,85.4,84.6,85.36,55617.0,77.7813,78.489,77.7538,78.4523,55617.0
2022-09-19 09:50:00,85.35,85.82,85.3,85.77,44247.0,78.4431,78.875,78.3971,78.8291,44247.0
2022-09-19 10:00:00,85.77,85.86,85.52,85.84,43647.0,78.8291,78.9118,78.5993,78.8934,43647.0
2022-09-19 10:10:00,85.91,86.2,85.91,85.96,38359.0,78.9578,79.2243,78.9578,79.0037,38359.0
2022-09-19 10:20:00,85.95,86.33,85.95,86.33,29504.0,78.9945,79.3438,78.9945,79.3438,29504.0
2022-09-19 10:30:00,86.32,86.45,86.23,86.27,49355.0,79.3346,79.4541,79.2519,79.2886,49355.0
2022-09-19 10:40:00,86.28,86.53,86.28,86.4,30274.0,79.2978,79.5276,79.2978,79.4081,30274.0
2022-09-19 10:50:00,86.39,86.45,86.23,86.44,26364.0,79.3989,79.4541,79.2519,79.4449,26364.0
2022-09-19 11:00:00,86.45,86.7,86.45,86.58,44524.0,79.4541,79.6838,79.4541,79.5735,44524.0
2022-09-19 11:10:00,86.59,86.79,86.54,86.76,37526.0,79.5827,79.7665,79.5368,79.739,37526.0
2022-09-19 11:20:00,86.77,86.8,86.58,86.62,70578.0,79.7482,79.7757,79.5735,79.6103,70578.0
2022-09-19 11:30:00,86.62,86.62,86.27,86.32,45203.0,79.6103,79.6103,79.2886,79.3346,45203.0
2022-09-19 11:40:00,86.3,86.65,86.3,86.63,213208.0,79.3162,79.6379,79.3162,79.6195,213208.0
2022-09-19 11:50:00,86.62,86.79,86.61,86.72,36165.0,79.6103,79.7665,79.6011,79.7022,36165.0
2022-09-19 12:00:00,86.74,86.83,86.59,86.76,26774.0,79.7206,79.8033,79.5827,79.739,26774.0
2022-09-19 12:10:00,86.77,86.93,86.72,86.8,34169.0,79.7482,79.8952,79.7022,79.7757,34169.0
2022-09-19 12:20:00,86.82,86.95,86.78,86.95,56702.0,79.7941,79.9136,79.7573,79.9136,56702.0
2022-09-19 12:30:00,86.93,87.06,86.87,87.0,40581.0,79.8952,80.0147,79.8401,79.9595,40581.0
2022-09-19 12:40:00,86.98,87.08,86.94,87.0,22713.0,79.9412,80.0331,79.9044,79.9595,22713.0
2022-09-19 12:50:00,87.03,87.15,87.02,87.14,11376.0,79.9871,80.0974,79.9779,80.0882,11376.0
2022-09-19 13:00:00,87.14,87.15,87.08,87.11,25328.0,80.0882,80.0974,80.0331,80.0606,25328.0
2022-09-19 13:10:00,87.13,87.14,86.96,87.03,18750.0,80.079,80.0882,79.9228,79.9871,18750.0
2022-09-19 13:20:00,87.03,87.04,86.94,86.97,12957.0,79.9871,79.9963,79.9044,79.932,12957.0
2022-09-19 13:30:00,86.97,86.98,86.75,86.84,35127.0,79.932,79.9412,79.7298,79.8125,35127.0
2022-09-19 13:40:00,86.87,87.0,86.87,87.0,25285.0,79.8401,79.9595,79.8401,79.9595,25285.0
2022-09-19 13:50:00,86.98,87.02,86.82,86.83,25398.0,79.9412,79.9779,79.7941,79.8033,25398.0
2022-09-19 14:00:00,86.84,86.85,86.74,86.77,18580.0,79.8125,79.8217,79.7206,79.7482,18580.0
2022-09-19 14:10:00,86.77,86.84,86.72,86.78,25940.0,79.7482,79.8125,79.7022,79.7573,25940.0
2022-09-19 14:20:00,86.8,86.84,86.68,86.83,18093.0,79.7757,79.8125,79.6654,79.8033,18093.0
2022-09-19 14:30:00,86.83,86.86,86.78,86.83,31941.0,79.8033,79.8309,79.7573,79.8033,31941.0
2022-09-19 14:40:00,86.82,86.82,86.7,86.72,27993.0,79.7941,79.7941,79.6838,79.7022,27993.0
2022-09-19 14:50:00,86.71,86.78,86.69,86.73,29566.0,79.693,79.7573,79.6746,79.7114,29566.0
2022-09-19 15:00:00,86.73,86.99,86.73,86.95,41721.0,79.7114,79.9504,79.7114,79.9136,41721.0
2022-09-19 15:10:00,86.95,87.12,86.95,87.05,27698.0,79.9136,80.0698,79.9136,80.0055,27698.0
2022-09-19 15:20:00,87.05,87.3,87.02,87.27,32869.0,80.0055,80.2353,79.9779,80.2077,32869.0
2022-09-19 15:30:00,87.27,87.33,87.1,87.12,43165.0,80.2077,80.2628,80.0515,80.0698,43165.0
2022-09-19 15:40:00,87.12,87.26,87.05,87.12,43804.0,80.0698,80.1985,80.0055,80.0698,43804.0
2022-09-19 15:50:00,87.13,87.32,87.01,87.31,170931.0,80.079,80.2537,79.9687,80.2445,170931.0
2022-09-20 09:30:00,86.71,86.8,86.38,86.38,109655.0,79.693,79.7757,79.3897,79.3897,109655.0
2022-09-20 09:40:00,86.37,86.55,86.24,86.28,40100.0,79.3805,79.546,79.261,79.2978,40100.0
2022-09-20 09:50:00,86.28,86.29,86.02,86.12,31147.0,79.2978,79.307,79.0589,79.1508,31147.0
2022-09-20 10:00:00,86.11,86.15,85.72,85.89,39425.0,79.1416,79.1783,78.7831,78.9394,39425.0
2022-09-20 10:10:00,85.9,85.95,85.43,85.65,33133.0,78.9486,78.9945,78.5166,78.7188,33133.0
2022-09-20 10:20:00,85.64,85.81,85.57,85.81,22437.0,78.7096,78.8658,78.6453,78.8658,22437.0
2022-09-20 10:30:00,85.81,85.85,85.62,85.64,23108.0,78.8658,78.9026,78.6912,78.7096,23108.0
2022-09-20 10:40:00,85.65,86.09,85.6,86.09,44185.0,78.7188,79.1232,78.6728,79.1232,44185.0
2022-09-20 10:50:00,86.06,86.16,86.04,86.05,24306.0,79.0956,79.1875,79.0772,79.0864,24306.0
2022-09-20 11:00:00,86.04,86.3,86.03,86.3,29844.0,79.0772,79.3162,79.068,79.3162,29844.0
2022-09-20 11:10:00,86.31,86.31,86.1,86.17,24529.0,79.3254,79.3254,79.1324,79.1967,24529.0
2022-09-20 11:20:00,86.17,86.21,86.08,86.11,32011.0,79.1967,79.2335,79.114,79.1416,32011.0
2022-09-20 11:30:00,86.1,86.12,85.97,85.99,19102.0,79.1324,79.1508,79.0129,79.0313,19102.0
2022-09-20 11:40:00,85.97,86.18,85.97,86.17,16818.0,79.0129,79.2059,79.0129,79.1967,16818.0
2022-09-20 11:50:00,86.17,86.3,86.12,86.3,16647.0,79.1967,79.3162,79.1508,79.3162,16647.0
2022-09-20 12:00:00,86.27,86.37,86.25,86.32,14243.0,79.2886,79.3805,79.2702,79.3346,14243.0
2022-09-20 12:10:00,86.33,86.57,86.31,86.5,24676.0,79.3438,79.5643,79.3254,79.5,24676.0
2022-09-20 12:20:00,86.49,86.49,86.29,86.3,14002.0,79.4908,79.4908,79.307,79.3162,14002.0
2022-09-20 12:30:00,86.3,86.3,86.01,86.12,14917.0,79.3162,79.3162,79.0497,79.1508,14917.0
2022-09-20 12:40:00,86.13,86.18,86.03,86.16,14893.0,79.16,79.2059,79.068,79.1875,14893.0
2022-09-20 12:50:00,86.18,86.25,86.13,86.22,14864.0,79.2059,79.2702,79.16,79.2427,14864.0
2022-09-20 13:00:00,86.22,86.32,86.2,86.22,18900.0,79.2427,79.3346,79.2243,79.2427,18900.0
2022-09-20 13:10:00,86.23,86.37,86.19,86.33,22306.0,79.2519,79.3805,79.2151,79.3438,22306.0
2022-09-20 13:20:00,86.31,86.39,86.27,86.28,12667.0,79.3254,79.3989,79.2886,79.2978,12667.0
2022-09-20 13:30:00,86.27,86.27,86.11,86.25,11546.0,79.2886,79.2886,79.1416,79.2702,11546.0
2022-09-20 13:40:00,86.24,86.35,86.2,86.2,19734.0,79.261,79.3621,79.2243,79.2243,19734.0
2022-09-20 13:50:00,86.18,86.26,86.12,86.19,22254.0,79.2059,79.2794,79.1508,79.2151,22254.0
2022-09-20 14:00:00,86.2,86.36,86.2,86.36,27656.0,79.2243,79.3713,79.2243,79.3713,27656.0
2022-09-20 14:10:00,86.37,86.4,86.22,86.33,20818.0,79.3805,79.4081,79.2427,79.3438,20818.0
2022-09-20 14:20:00,86.3,86.46,86.28,86.43,21675.0,79.3162,79.4632,79.2978,79.4357,21675.0
2022-09-20 14:30:00,86.42,86.43,86.29,86.29,18216.0,79.4265,79.4357,79.307,79.307,18216.0
2022-09-20 14:40:00,86.3,86.6,86.22,86.5,39465.0,79.3162,79.5919,79.2427,79.5,39465.0
2022-09-20 14:50:00,86.47,86.58,86.41,86.52,19559.0,79.4724,79.5735,79.4173,79.5184,19559.0
2022-09-20 15:00:00,86.52,86.61,86.46,86.5,19594.0,79.5184,79.6011,79.4632,79.5,19594.0
2022-09-20 15:10:00,86.5,86.63,86.48,86.56,24838.0,79.5,79.6195,79.4816,79.5552,24838.0
2022-09-20 15:20:00,86.59,86.75,86.57,86.73,25908.0,79.5827,79.7298,79.5643,79.7114,25908.0
2022-09-20 15:30:00,86.73,86.99,86.59,86.96,51165.0,79.7114,79.9504,79.5827,79.9228,51165.0
2022-09-20 15:40:00,86.96,87.01,86.78,86.79,45768.0,79.9228,79.9687,79.7573,79.7665,45768.0
2022-09-20 15:50:00,86.73,86.89,86.67,86.75,122827.0,79.7114,79.8584,79.6563,79.7298,122827.0
2022-09-21 09:30:00,87.9,88.54,87.56,88.54,142117.0,80.7867,81.3749,80.4742,81.3749,142117.0
2022-09-21 09:40:00,88.54,88.62,88.14,88.25,48522.0,81.3749,81.4484,81.0073,81.1084,48522.0
2022-09-21 09:50:00,88.19,88.28,87.9,87.98,27403.0,81.0532,81.136,80.7867,80.8602,27403.0
2022-09-21 10:00:00,87.97,88.16,87.75,88.05,52776.0,80.851,81.0257,80.6489,80.9246,52776.0
2022-09-21 10:10:00,88.04,88.23,87.94,87.96,27650.0,80.9154,81.09,80.8235,80.8419,27650.0
2022-09-21 10:20:00,87.95,88.06,87.85,88.06,24321.0,80.8327,80.9338,80.7408,80.9338,24321.0
2022-09-21 10:30:00,88.09,88.1,87.89,87.9,26461.0,80.9613,80.9705,80.7775,80.7867,26461.0
2022-09-21 10:40:00,87.89,87.9,87.62,87.62,23376.0,80.7775,80.7867,80.5294,80.5294,23376.0
2022-09-21 10:50:00,87.61,87.67,87.56,87.61,17484.0,80.5202,80.5753,80.4742,80.5202,17484.0
2022-09-21 11:00:00,87.61,87.65,87.4,87.46,19334.0,80.5202,80.5569,80.3272,80.3823,19334.0
2022-09-21 11:10:00,87.45,87.47,87.37,87.37,14972.0,80.3731,80.3915,80.2996,80.2996,14972.0
2022-09-21 11:20:00,87.38,87.6,87.31,87.6,17698.0,80.3088,80.511,80.2445,80.511,17698.0
2022-09-21 11:30:00,87.61,87.68,87.55,87.61,18485.0,80.5202,80.5845,80.465,80.5202,18485.0
2022-09-21 11:40:00,87.61,87.68,87.58,87.58,10392.0,80.5202,80.5845,80.4926,80.4926,10392.0
2022-09-21 11:50:00,87.6,87.62,87.55,87.55,12270.0,80.511,80.5294,80.465,80.465,12270.0
2022-09-21 12:00:00,87.56,87.61,87.49,87.59,8004.0,80.4742,80.5202,80.4099,80.5018,8004.0
2022-09-21 12:10:00,87.59,87.64,87.52,87.55,11880.0,80.5018,80.5478,80.4375,80.465,11880.0
2022-09-21 12:20:00,87.52,87.54,87.46,87.48,7317.0,80.4375,80.4558,80.3823,80.4007,7317.0
2022-09-21 12:30:00,87.49,87.5,87.27,87.28,13227.0,80.4099,80.4191,80.2077,80.2169,13227.0
2022-09-21 12:40:00,87.26,87.34,87.23,87.26,15286.0,80.1985,80.272,80.1709,80.1985,15286.0
2022-09-21 12:50:00,87.26,87.32,87.23,87.28,10550.0,80.1985,80.2537,80.1709,80.2169,10550.0
2022-09-21 13:00:00,87.3,87.42,87.25,87.39,10212.0,80.2353,80.3456,80.1893,80.318,10212.0
2022-09-21 13:10:00,87.41,87.41,87.19,87.19,14881.0,80.3364,80.3364,80.1342,80.1342,14881.0
2022-09-21 13:20:00,87.18,87.28,87.17,87.25,12664.0,80.125,80.2169,80.1158,80.1893,12664.0
2022-09-21 13:30:00,87.27,87.37,87.27,87.37,11149.0,80.2077,80.2996,80.2077,80.2996,11149.0
2022-09-21 13:40:00,87.4,87.4,87.16,87.17,10861.0,80.3272,80.3272,80.1066,80.1158,10861.0
2022-09-21 13:50:00,87.16,87.22,87.14,87.22,13894.0,80.1066,80.1617,80.0882,80.1617,13894.0
2022-09-21 14:00:00,87.15,87.15,86.16,87.08,59640.0,80.0974,80.0974,79.1875,80.0331,59640.0
2022-09-21 14:10:00,87.05,87.08,86.59,86.76,35135.0,80.0055,80.0331,79.5827,79.739,35135.0
2022-09-21 14:20:00,86.79,87.03,86.78,86.85,26149.0,79.7665,79.9871,79.7573,79.8217,26149.0
2022-09-21 14:30:00,86.81,87.4,86.6,87.05,46840.0,79.7849,80.3272,79.5919,80.0055,46840.0
2022-09-21 14:40:00,87.05,87.9,87.03,87.37,40610.0,80.0055,80.7867,79.9871,80.2996,40610.0
2022-09-21 14:50:00,87.35,87.85,87.14,87.71,32405.0,80.2812,80.7408,80.0882,80.6121,32405.0
2022-09-21 15:00:00,87.75,87.84,87.4,87.41,25418.0,80.6489,80.7316,80.3272,80.3364,25418.0
2022-09-21 15:10:00,87.39,87.62,86.79,87.39,31656.0,80.318,80.5294,79.7665,80.318,31656.0
2022-09-21 15:20:00,87.36,87.36,86.73,86.76,43069.0,80.2904,80.2904,79.7114,79.739,43069.0
2022-09-21 15:30:00,86.72,86.92,86.49,86.53,68550.0,79.7022,79.886,79.4908,79.5276,68550.0
2022-09-21 15:40:00,86.49,86.59,86.27,86.28,82395.0,79.4908,79.5827,79.2886,79.2978,82395.0
2022-09-21 15:50:00,86.31,86.46,86.02,86.02,136550.0,79.3254,79.4632,79.0589,79.0589,136550.0
2022-09-22 09:30:00,86.55,87.0,86.55,86.87,80322.0,79.546,79.9595,79.546,79.8401,80322.0
2022-09-22 09:40:00,86.87,87.01,86.53,86.56,33051.0,79.8401,79.9687,79.5276,79.5552,33051.0
2022-09-22 09:50:00,86.52,86.59,86.19,86.21,27666.0,79.5184,79.5827,79.2151,79.2335,27666.0
2022-09-22 10:00:00,86.23,86.36,85.94,86.36,38584.0,79.2519,79.3713,78.9853,79.3713,38584.0
2022-09-22 10:10:00,86.33,86.54,86.15,86.23,32584.0,79.3438,79.5368,79.1783,79.2519,32584.0
2022-09-22 10:20:00,86.23,86.36,86.05,86.36,27286.0,79.2519,79.3713,79.0864,79.3713,27286.0
2022-09-22 10:30:00,86.36,86.37,85.98,86.11,26611.0,79.3713,79.3805,79.0221,79.1416,26611.0
2022-09-22 10:40:00,86.09,86.21,85.93,86.15,25634.0,79.1232,79.2335,78.9761,79.1783,25634.0
2022-09-22 10:50:00,86.16,86.16,85.82,85.9,21000.0,79.1875,79.1875,78.875,78.9486,21000.0
2022-09-22 11:00:00,85.9,85.9,85.65,85.76,22501.0,78.9486,78.9486,78.7188,78.8199,22501.0
2022-09-22 11:10:00,85.72,85.79,85.57,85.73,25933.0,78.7831,78.8475,78.6453,78.7923,25933.0
2022-09-22 11:20:00,85.75,85.96,85.73,85.88,24874.0,78.8107,79.0037,78.7923,78.9302,24874.0
2022-09-22 11:30:00,85.9,86.06,85.86,85.91,14623.0,78.9486,79.0956,78.9118,78.9578,14623.0
2022-09-22 11:40:00,85.89,85.89,85.68,85.8,20171.0,78.9394,78.9394,78.7464,78.8567,20171.0
2022-09-22 11:50:00,85.79,85.92,85.61,85.64,16523.0,78.8475,78.9669,78.682,78.7096,16523.0
2022-09-22 12:00:00,85.64,85.86,85.63,85.86,17405.0,78.7096,78.9118,78.7004,78.9118,17405.0
2022-09-22 12:10:00,85.84,85.84,85.73,85.81,14112.0,78.8934,78.8934,78.7923,78.8658,14112.0
2022-09-22 12:20:00,85.81,85.95,85.7,85.8,21940.0,78.8658,78.9945,78.7647,78.8567,21940.0
2022-09-22 12:30:00,85.8,85.82,85.75,85.79,17712.0,78.8567,78.875,78.8107,78.8475,17712.0
2022-09-22 12:40:00,85.79,85.92,85.77,85.81,17379.0,78.8475,78.9669,78.8291,78.8658,17379.0
2022-09-22 12:50:00,85.83,86.03,85.82,85.96,17495.0,78.8842,79.068,78.875,79.0037,17495.0
2022-09-22 13:00:00,85.96,86.17,85.96,86.09,18610.0,79.0037,79.1967,79.0037,79.1232,18610.0
2022-09-22 13:10:00,86.08,86.13,86.02,86.09,20045.0,79.114,79.16,79.0589,79.1232,20045.0
2022-09-22 13:20:00,86.07,86.32,86.03,86.32,19488.0,79.1048,79.3346,79.068,79.3346,19488.0
2022-09-22 13:30:00,86.35,86.44,86.32,86.42,25556.0,79.3621,79.4449,79.3346,79.4265,25556.0
2022-09-22 13:40:00,86.44,86.58,86.42,86.56,40387.0,79.4449,79.5735,79.4265,79.5552,40387.0
2022-09-22 13:50:00,86.58,86.63,86.47,86.53,29349.0,79.5735,79.6195,79.4724,79.5276,29349.0
2022-09-22 14:00:00,86.52,86.53,86.3,86.33,32952.0,79.5184,79.5276,79.3162,79.3438,32952.0
2022-09-22 14:10:00,86.32,86.38,86.2,86.22,27415.0,79.3346,79.3897,79.2243,79.2427,27415.0
2022-09-22 14:20:00,86.22,86.24,86.04,86.12,30538.0,79.2427,79.261,79.0772,79.1508,30538.0
2022-09-22 14:30:00,86.13,86.26,86.1,86.2,27652.0,79.16,79.2794,79.1324,79.2243,27652.0
2022-09-22 14:40:00,86.23,86.23,85.99,86.05,18551.0,79.2519,79.2519,79.0313,79.0864,18551.0
2022-09-22 14:50:00,86.05,86.35,86.05,86.35,30133.0,79.0864,79.3621,79.0864,79.3621,30133.0
2022-09-22 15:00:00,86.38,86.49,86.38,86.45,29060.0,79.3897,79.4908,79.3897,79.4541,29060.0
2022-09-22 15:10:00,86.48,86.68,86.43,86.43,34731.0,79.4816,79.6654,79.4357,79.4357,34731.0
2022-09-22 15:20:00,86.43,86.45,86.29,86.44,33339.0,79.4357,79.4541,79.307,79.4449,33339.0
2022-09-22 15:30:00,86.45,86.58,86.42,86.49,72381.0,79.4541,79.5735,79.4265,79.4908,72381.0
2022-09-22 15:40:00,86.49,86.64,86.43,86.54,79818.0,79.4908,79.6287,79.4357,79.5368,79818.0
2022-09-22 15:50:00,86.55,86.56,86.06,86.07,181276.0,79.546,79.5552,79.0956,79.1048,181276.0
2022-09-23 09:30:00,84.51,84.51,82.96,83.39,156907.0,77.671,77.671,76.2465,76.6417,156907.0
2022-09-23 09:40:00,83.38,83.45,81.92,81.92,134211.0,76.6325,76.6968,75.2906,75.2906,134211.0
2022-09-23 09:50:00,81.94,82.41,81.89,82.28,58564.0,75.309,75.741,75.2631,75.6215,58564.0
2022-09-23 10:00:00,82.3,82.79,82.11,82.73,75159.0,75.6399,76.0902,75.4653,76.0351,75159.0
2022-09-23 10:10:00,82.8,82.88,82.21,82.34,39524.0,76.0994,76.173,75.5572,75.6767,39524.0
2022-09-23 10:20:00,82.36,82.75,82.36,82.71,39681.0,75.695,76.0535,75.695,76.0167,39681.0
2022-09-23 10:30:00,82.72,82.72,82.45,82.55,31007.0,76.0259,76.0259,75.7778,75.8697,31007.0
2022-09-23 10:40:00,82.54,82.58,82.41,82.45,42163.0,75.8605,75.8972,75.741,75.7778,42163.0
2022-09-23 10:50:00,82.43,82.48,82.25,82.3,35794.0,75.7594,75.8053,75.5939,75.6399,35794.0
2022-09-23 11:00:00,82.32,82.33,82.09,82.09,39372.0,75.6583,75.6675,75.4469,75.4469,39372.0
2022-09-23 11:10:00,82.08,82.08,81.8,82.01,49373.0,75.4377,75.4377,75.1804,75.3734,49373.0
2022-09-23 11:20:00,82.01,82.12,81.96,82.11,130058.0,75.3734,75.4745,75.3274,75.4653,130058.0
2022-09-23 11:30:00,82.19,82.2,81.74,81.75,49094.0,75.5388,75.548,75.1252,75.1344,49094.0
2022-09-23 11:40:00,81.75,81.83,81.32,81.37,86064.0,75.1344,75.2079,74.7392,74.7852,86064.0
2022-09-23 11:50:00,81.37,81.49,81.23,81.46,49963.0,74.7852,74.8954,74.6565,74.8679,49963.0
2022-09-23 12:00:00,81.46,81.47,80.95,81.0,69749.0,74.8679,74.8771,74.3991,74.4451,69749.0
2022-09-23 12:10:00,81.0,81.08,80.89,80.98,94994.0,74.4451,74.5186,74.344,74.4267,94994.0
2022-09-23 12:20:00,80.99,81.17,80.89,80.95,58875.0,74.4359,74.6013,74.344,74.3991,58875.0
2022-09-23 12:30:00,80.97,80.98,80.84,80.9,43534.0,74.4175,74.4267,74.298,74.3532,43534.0
2022-09-23 12:40:00,80.89,80.92,80.73,80.91,43198.0,74.344,74.3716,74.1969,74.3624,43198.0
2022-09-23 12:50:00,80.9,81.13,80.89,81.13,45146.0,74.3532,74.5646,74.344,74.5646,45146.0
2022-09-23 13:00:00,81.14,81.27,81.05,81.05,44515.0,74.5738,74.6932,74.491,74.491,44515.0
2022-09-23 13:10:00,81.05,81.15,80.94,81.0,62724.0,74.491,74.583,74.39,74.4451,62724.0
2022-09-23 13:20:00,80.99,81.01,80.71,80.71,32184.0,74.4359,74.4543,74.1786,74.1786,32184.0
2022-09-23 13:30:00,80.7,80.76,80.47,80.47,30858.0,74.1694,74.2245,73.958,73.958,30858.0
2022-09-23 13:40:00,80.48,80.54,80.41,80.47,32408.0,73.9672,74.0223,73.9028,73.958,32408.0
2022-09-23 13:50:00,80.46,80.81,80.44,80.74,95819.0,73.9488,74.2705,73.9304,74.2061,95819.0
2022-09-23 14:00:00,80.75,81.03,80.73,80.8,41740.0,74.2153,74.4727,74.1969,74.2613,41740.0
2022-09-23 14:10:00,80.81,80.87,80.4,80.58,69776.0,74.2705,74.3256,73.8936,74.0591,69776.0
2022-09-23 14:20:00,80.57,80.73,80.56,80.59,25714.0,74.0499,74.1969,74.0407,74.0683,25714.0
2022-09-23 14:30:00,80.6,80.6,80.24,80.32,35967.0,74.0775,74.0775,73.7466,73.8201,35967.0
2022-09-23 14:40:00,80.34,80.47,80.26,80.47,31424.0,73.8385,73.958,73.765,73.958,31424.0
2022-09-23 14:50:00,80.46,80.63,80.39,80.47,34383.0,73.9488,74.105,73.8845,73.958,34383.0
2022-09-23 15:00:00,80.46,81.13,80.46,80.98,51009.0,73.9488,74.5646,73.9488,74.4267,51009.0
2022-09-23 15:10:00,80.98,81.19,80.94,81.09,49228.0,74.4267,74.6197,74.39,74.5278,49228.0
2022-09-23 15:20:00,81.05,81.2,80.96,81.19,37584.0,74.491,74.6289,74.4083,74.6197,37584.0
2022-09-23 15:30:00,81.2,81.3,81.01,81.3,67706.0,74.6289,74.7208,74.4543,74.7208,67706.0
2022-09-23 15:40:00,81.29,81.57,81.2,81.38,104219.0,74.7116,74.969,74.6289,74.7943,104219.0
2022-09-23 15:50:00,81.39,81.69,81.26,81.65,250552.0,74.8035,75.0793,74.6841,75.0425,250552.0
2022-09-26 09:30:00,81.2,82.13,80.96,81.84,111435.0,74.6289,75.4836,74.4083,75.2171,111435.0
2022-09-26 09:40:00,81.83,82.06,81.11,81.54,55952.0,75.2079,75.4193,74.5462,74.9414,55952.0
2022-09-26 09:50:00,81.54,81.8,81.42,81.75,39533.0,74.9414,75.1804,74.8311,75.1344,39533.0
2022-09-26 10:00:00,81.75,82.25,81.66,82.02,38091.0,75.1344,75.5939,75.0517,75.3826,38091.0
2022-09-26 10:10:00,82.03,82.97,81.87,82.91,43174.0,75.3917,76.2557,75.2447,76.2005,43174.0
2022-09-26 10:20:00,82.97,83.24,82.86,83.11,69071.0,76.2557,76.5038,76.1546,76.3843,69071.0
2022-09-26 10:30:00,83.13,83.16,82.78,82.95,48314.0,76.4027,76.4303,76.081,76.2373,48314.0
2022-09-26 10:40:00,83.02,83.12,82.88,82.99,35419.0,76.3016,76.3935,76.173,76.2741,35419.0
2022-09-26 10:50:00,82.96,82.96,82.51,82.58,45148.0,76.2465,76.2465,75.8329,75.8972,45148.0
2022-09-26 11:00:00,82.58,82.7,82.29,82.3,63097.0,75.8972,76.0075,75.6307,75.6399,63097.0
2022-09-26 11:10:00,82.3,82.4,82.18,82.32,30039.0,75.6399,75.7318,75.5296,75.6583,30039.0
2022-09-26 11:20:00,82.31,82.34,81.81,81.86,86291.0,75.6491,75.6767,75.1895,75.2355,86291.0
2022-09-26 11:30:00,81.87,82.22,81.87,82.1,49416.0,75.2447,75.5664,75.2447,75.4561,49416.0
2022-09-26 11:40:00,82.11,82.37,81.98,82.35,44648.0,75.4653,75.7042,75.3458,75.6858,44648.0
2022-09-26 11:50:00,82.35,82.66,82.21,82.52,38911.0,75.6858,75.9708,75.5572,75.8421,38911.0
2022-09-26 12:00:00,82.52,82.52,82.3,82.47,33521.0,75.8421,75.8421,75.6399,75.7961,33521.0
2022-09-26 12:10:00,82.5,82.54,82.14,82.15,24995.0,75.8237,75.8605,75.4928,75.502,24995.0
2022-09-26 12:20:00,82.08,82.09,81.8,81.89,25543.0,75.4377,75.4469,75.1804,75.2631,25543.0
2022-09-26 12:30:00,81.88,81.88,81.72,81.81,24260.0,75.2539,75.2539,75.1068,75.1895,24260.0
2022-09-26 12:40:00,81.8,82.06,81.76,81.92,34694.0,75.1804,75.4193,75.1436,75.2906,34694.0
2022-09-26 12:50:00,81.91,82.05,81.87,82.0,20903.0,75.2815,75.4101,75.2447,75.3642,20903.0
2022-09-26 13:00:00,81.98,81.98,81.67,81.69,22020.0,75.3458,75.3458,75.0609,75.0793,22020.0
2022-09-26 13:10:00,81.69,81.72,81.37,81.41,25204.0,75.0793,75.1068,74.7852,74.8219,25204.0
2022-09-26 13:20:00,81.4,81.4,81.21,81.29,24475.0,74.8127,74.8127,74.6381,74.7116,24475.0
2022-09-26 13:30:00,81.29,81.54,81.28,81.36,38323.0,74.7116,74.9414,74.7024,74.776,38323.0
2022-09-26 13:40:00,81.35,81.41,81.15,81.41,26721.0,74.7668,74.8219,74.583,74.8219,26721.0
2022-09-26 13:50:00,81.4,81.55,81.29,81.29,32877.0,74.8127,74.9506,74.7116,74.7116,32877.0
2022-09-26 14:00:00,81.29,81.81,81.28,81.8,20558.0,74.7116,75.1895,74.7024,75.1804,20558.0
2022-09-26 14:10:00,81.79,81.84,81.7,81.7,24188.0,75.1712,75.2171,75.0884,75.0884,24188.0
2022-09-26 14:20:00,81.69,81.7,81.41,81.45,25841.0,75.0793,75.0884,74.8219,74.8587,25841.0
2022-09-26 14:30:00,81.44,81.53,81.35,81.43,29187.0,74.8495,74.9322,74.7668,74.8403,29187.0
2022-09-26 14:40:00,81.44,81.87,81.43,81.8,31274.0,74.8495,75.2447,74.8403,75.1804,31274.0
2022-09-26 14:50:00,81.78,81.84,81.71,81.71,31944.0,75.162,75.2171,75.0976,75.0976,31944.0
2022-09-26 15:00:00,81.75,81.91,81.73,81.86,21185.0,75.1344,75.2815,75.116,75.2355,21185.0
2022-09-26 15:10:00,81.91,81.91,81.58,81.73,33009.0,75.2815,75.2815,74.9782,75.116,33009.0
2022-09-26 15:20:00,81.72,81.73,81.55,81.64,42490.0,75.1068,75.116,74.9506,75.0333,42490.0
2022-09-26 15:30:00,81.67,81.79,81.52,81.7,61953.0,75.0609,75.1712,74.923,75.0884,61953.0
2022-09-26 15:40:00,81.7,81.89,81.63,81.81,59003.0,75.0884,75.2631,75.0241,75.1895,59003.0
2022-09-26 15:50:00,81.82,82.07,81.56,81.57,261124.0,75.1987,75.4285,74.9598,74.969,261124.0
2022-09-27 09:30:00,82.69,83.26,82.31,83.09,98563.0,75.9983,76.5222,75.6491,76.366,98563.0
2022-09-27 09:40:00,83.09,83.17,82.55,82.57,39990.0,76.366,76.4395,75.8697,75.888,39990.0
2022-09-27 09:50:00,82.57,82.9,82.46,82.79,39806.0,75.888,76.1913,75.7869,76.0902,39806.0
2022-09-27 10:00:00,82.8,82.81,82.31,82.35,47626.0,76.0994,76.1086,75.6491,75.6858,47626.0
2022-09-27 10:10:00,82.33,82.93,82.28,82.83,44049.0,75.6675,76.2189,75.6215,76.127,44049.0
2022-09-27 10:20:00,82.83,83.25,82.83,82.93,45036.0,76.127,76.513,76.127,76.2189,45036.0
2022-09-27 10:30:00,82.92,83.19,82.9,83.02,27736.0,76.2097,76.4579,76.1913,76.3016,27736.0
2022-09-27 10:40:00,83.02,83.28,82.97,83.09,23177.0,76.3016,76.5406,76.2557,76.366,23177.0
2022-09-27 10:50:00,83.12,83.29,83.0,83.22,33412.0,76.3935,76.5498,76.2832,76.4854,33412.0
2022-09-27 11:00:00,83.24,83.28,83.05,83.11,29307.0,76.5038,76.5406,76.3292,76.3843,29307.0
2022-09-27 11:10:00,83.09,83.15,82.95,82.95,20446.0,76.366,76.4211,76.2373,76.2373,20446.0
2022-09-27 11:20:00,82.96,82.98,82.45,82.56,50492.0,76.2465,76.2649,75.7778,75.8789,50492.0
2022-09-27 11:30:00,82.55,82.84,82.54,82.63,21378.0,75.8697,76.1362,75.8605,75.9432,21378.0
2022-09-27 11:40:00,82.61,82.67,82.45,82.45,21285.0,75.9248,75.98,75.7778,75.7778,21285.0
2022-09-27 11:50:00,82.45,82.54,82.19,82.27,44978.0,75.7778,75.8605,75.5388,75.6123,44978.0
2022-09-27 12:00:00,82.26,82.29,82.04,82.04,22171.0,75.6031,75.6307,75.4009,75.4009,22171.0
2022-09-27 12:10:00,82.04,82.07,81.56,81.57,32932.0,75.4009,75.4285,74.9598,74.969,32932.0
2022-09-27 12:20:00,81.54,81.65,81.47,81.58,39748.0,74.9414,75.0425,74.8771,74.9782,39748.0
2022-09-27 12:30:00,81.58,81.8,81.57,81.65,33988.0,74.9782,75.1804,74.969,75.0425,33988.0
2022-09-27 12:40:00,81.65,81.79,81.37,81.51,47166.0,75.0425,75.1712,74.7852,74.9138,47166.0
2022-09-27 12:50:00,81.53,81.53,81.22,81.43,26353.0,74.9322,74.9322,74.6473,74.8403,26353.0
2022-09-27 13:00:00,81.4,81.58,81.2,81.4,35873.0,74.8127,74.9782,74.6289,74.8127,35873.0
2022-09-27 13:10:00,81.4,81.48,81.22,81.42,30429.0,74.8127,74.8863,74.6473,74.8311,30429.0
2022-09-27 13:20:00,81.4,81.45,81.26,81.34,19269.0,74.8127,74.8587,74.6841,74.7576,19269.0
2022-09-27 13:30:00,81.32,81.38,81.07,81.12,27969.0,74.7392,74.7943,74.5094,74.5554,27969.0
2022-09-27 13:40:00,81.12,81.13,80.86,81.12,37066.0,74.5554,74.5646,74.3164,74.5554,37066.0
2022-09-27 13:50:00,81.1,81.29,81.03,81.26,37709.0,74.537,74.7116,74.4727,74.6841,37709.0
2022-09-27 14:00:00,81.25,81.37,81.03,81.17,147524.0,74.6749,74.7852,74.4727,74.6013,147524.0
2022-09-27 14:10:00,81.16,81.22,80.94,80.98,108119.0,74.5921,74.6473,74.39,74.4267,108119.0
2022-09-27 14:20:00,80.97,81.12,80.85,81.02,100627.0,74.4175,74.5554,74.3072,74.4635,100627.0
2022-09-27 14:30:00,80.97,81.12,80.86,81.09,121465.0,74.4175,74.5554,74.3164,74.5278,121465.0
2022-09-27 14:40:00,81.09,81.38,81.03,81.37,109018.0,74.5278,74.7943,74.4727,74.7852,109018.0
2022-09-27 14:50:00,81.33,81.33,81.11,81.17,100412.0,74.7484,74.7484,74.5462,74.6013,100412.0
2022-09-27 15:00:00,81.15,81.16,80.85,80.95,82196.0,74.583,74.5921,74.3072,74.3991,82196.0
2022-09-27 15:10:00,80.95,80.98,80.56,80.87,87613.0,74.3991,74.4267,74.0407,74.3256,87613.0
2022-09-27 15:20:00,80.86,80.89,80.7,80.84,70859.0,74.3164,74.344,74.1694,74.298,70859.0
2022-09-27 15:30:00,80.84,80.87,80.43,80.51,86160.0,74.298,74.3256,73.9212,73.9947,86160.0
2022-09-27 15:40:00,80.5,80.77,80.43,80.67,96579.0,73.9856,74.2337,73.9212,74.1418,96579.0
2022-09-27 15:50:00,80.66,80.96,80.64,80.8,206902.0,74.1326,74.4083,74.1142,74.2613,206902.0
2022-09-28 09:30:00,81.23,81.25,80.42,80.97,80530.0,74.6565,74.6749,73.912,74.4175,80530.0
2022-09-28 09:40:00,80.98,82.08,80.79,81.89,70183.0,74.4267,75.4377,74.2521,75.2631,70183.0
2022-09-28 09:50:00,81.91,82.11,81.78,81.93,25290.0,75.2815,75.4653,75.162,75.2998,25290.0
2022-09-28 10:00:00,81.98,82.26,81.57,81.57,30882.0,75.3458,75.6031,74.969,74.969,30882.0
2022-09-28 10:10:00,81.58,81.61,81.31,81.57,27118.0,74.9782,75.0057,74.73,74.969,27118.0
2022-09-28 10:20:00,81.58,81.96,81.58,81.89,46874.0,74.9782,75.3274,74.9782,75.2631,46874.0
2022-09-28 10:30:00,82.02,82.2,81.83,81.91,42212.0,75.3826,75.548,75.2079,75.2815,42212.0
2022-09-28 10:40:00,81.9,82.3,81.79,82.1,35821.0,75.2723,75.6399,75.1712,75.4561,35821.0
2022-09-28 10:50:00,82.11,82.23,82.03,82.09,16459.0,75.4653,75.5756,75.3917,75.4469,16459.0
2022-09-28 11:00:00,82.09,82.45,82.01,82.38,38869.0,75.4469,75.7778,75.3734,75.7134,38869.0
2022-09-28 11:10:00,82.38,82.5,82.31,82.37,21158.0,75.7134,75.8237,75.6491,75.7042,21158.0
2022-09-28 11:20:00,82.38,82.66,82.35,82.48,24973.0,75.7134,75.9708,75.6858,75.8053,24973.0
2022-09-28 11:30:00,82.48,82.6,82.41,82.45,21133.0,75.8053,75.9156,75.741,75.7778,21133.0
2022-09-28 11:40:00,82.46,82.7,82.3,82.66,27116.0,75.7869,76.0075,75.6399,75.9708,27116.0
2022-09-28 11:50:00,82.68,82.82,82.58,82.78,28040.0,75.9891,76.1178,75.8972,76.081,28040.0
2022-09-28 12:00:00,82.78,82.88,82.65,82.72,15931.0,76.081,76.173,75.9616,76.0259,15931.0
2022-09-28 12:10:00,82.74,82.97,82.73,82.95,27516.0,76.0443,76.2557,76.0351,76.2373,27516.0
2022-09-28 12:20:00,82.97,83.11,82.86,82.95,22809.0,76.2557,76.3843,76.1546,76.2373,22809.0
2022-09-28 12:30:00,82.93,83.01,82.8,82.86,19257.0,76.2189,76.2924,76.0994,76.1546,19257.0
2022-09-28 12:40:00,82.87,83.06,82.86,82.95,19649.0,76.1638,76.3384,76.1546,76.2373,19649.0
2022-09-28 12:50:00,82.98,83.0,82.88,82.96,17246.0,76.2649,76.2832,76.173,76.2465,17246.0
2022-09-28 13:00:00,82.97,83.14,82.87,83.13,14228.0,76.2557,76.4119,76.1638,76.4027,14228.0
2022-09-28 13:10:00,83.11,83.15,83.05,83.08,11242.0,76.3843,76.4211,76.3292,76.3568,11242.0
2022-09-28 13:20:00,83.03,83.06,82.95,82.98,7105.0,76.3108,76.3384,76.2373,76.2649,7105.0
2022-09-28 13:30:00,82.98,83.01,82.87,82.87,11787.0,76.2649,76.2924,76.1638,76.1638,11787.0
2022-09-28 13:40:00,82.87,82.9,82.65,82.68,12488.0,76.1638,76.1913,75.9616,75.9891,12488.0
2022-09-28 13:50:00,82.66,82.81,82.56,82.77,10570.0,75.9708,76.1086,75.8789,76.0719,10570.0
2022-09-28 14:00:00,82.78,82.81,82.69,82.78,15449.0,76.081,76.1086,75.9983,76.081,15449.0
2022-09-28 14:10:00,82.77,82.82,82.67,82.69,9292.0,76.0719,76.1178,75.98,75.9983,9292.0
2022-09-28 14:20:00,82.69,82.72,82.6,82.7,11196.0,75.9983,76.0259,75.9156,76.0075,11196.0
2022-09-28 14:30:00,82.72,82.91,82.66,82.9,10442.0,76.0259,76.2005,75.9708,76.1913,10442.0
2022-09-28 14:40:00,82.88,82.89,82.74,82.85,9927.0,76.173,76.1821,76.0443,76.1454,9927.0
2022-09-28 14:50:00,82.9,82.95,82.8,82.81,17466.0,76.1913,76.2373,76.0994,76.1086,17466.0
2022-09-28 15:00:00,82.8,83.04,82.8,82.97,45221.0,76.0994,76.32,76.0994,76.2557,45221.0
2022-09-28 15:10:00,82.92,83.01,82.91,82.91,26044.0,76.2097,76.2924,76.2005,76.2005,26044.0
2022-09-28 15:20:00,82.92,83.09,82.88,83.02,36711.0,76.2097,76.366,76.173,76.3016,36711.0
2022-09-28 15:30:00,83.03,83.21,83.03,83.18,77921.0,76.3108,76.4763,76.3108,76.4487,77921.0
2022-09-28 15:40:00,83.17,83.39,83.12,83.31,66847.0,76.4395,76.6417,76.3935,76.5682,66847.0
2022-09-28 15:50:00,83.26,83.29,82.88,82.93,155333.0,76.5222,76.5498,76.173,76.2189,155333.0
2022-09-29 09:30:00,82.43,82.61,81.55,81.67,55246.0,75.7594,75.9248,74.9506,75.0609,55246.0
2022-09-29 09:40:00,81.64,81.64,80.75,81.08,34980.0,75.0333,75.0333,74.2153,74.5186,34980.0
2022-09-29 09:50:00,81.08,81.41,81.08,81.24,26595.0,74.5186,74.8219,74.5186,74.6657,26595.0
2022-09-29 10:00:00,81.22,81.22,80.62,80.64,40643.0,74.6473,74.6473,74.0958,74.1142,40643.0
2022-09-29 10:10:00,80.58,80.71,80.16,80.27,54045.0,74.0591,74.1786,73.6731,73.7742,54045.0
2022-09-29 10:20:00,80.3,80.57,80.25,80.54,19313.0,73.8017,74.0499,73.7558,74.0223,19313.0
2022-09-29 10:30:00,80.55,80.55,80.2,80.33,13155.0,74.0315,74.0315,73.7098,73.8293,13155.0
2022-09-29 10:40:00,80.34,80.71,80.34,80.68,12021.0,73.8385,74.1786,73.8385,74.151,12021.0
2022-09-29 10:50:00,80.72,81.12,80.72,80.94,12340.0,74.1878,74.5554,74.1878,74.39,12340.0
2022-09-29 11:00:00,80.92,81.19,80.82,81.19,14663.0,74.3716,74.6197,74.2797,74.6197,14663.0
2022-09-29 11:10:00,81.16,81.17,80.99,81.04,17835.0,74.5921,74.6013,74.4359,74.4819,17835.0
2022-09-29 11:20:00,81.01,81.01,80.72,80.86,18419.0,74.4543,74.4543,74.1878,74.3164,18419.0
2022-09-29 11:30:00,80.81,80.93,80.67,80.89,15575.0,74.2705,74.3808,74.1418,74.344,15575.0
2022-09-29 11:40:00,80.88,80.99,80.79,80.99,8682.0,74.3348,74.4359,74.2521,74.4359,8682.0
2022-09-29 11:50:00,80.99,81.22,80.96,81.06,12201.0,74.4359,74.6473,74.4083,74.5002,12201.0
2022-09-29 12:00:00,81.03,81.24,80.99,81.24,18994.0,74.4727,74.6657,74.4359,74.6657,18994.0
2022-09-29 12:10:00,81.27,81.27,80.94,80.95,13387.0,74.6932,74.6932,74.39,74.3991,13387.0
2022-09-29 12:20:00,80.96,81.03,80.83,80.85,11922.0,74.4083,74.4727,74.2889,74.3072,11922.0
2022-09-29 12:30:00,80.82,81.19,80.82,81.19,10497.0,74.2797,74.6197,74.2797,74.6197,10497.0
2022-09-29 12:40:00,81.19,81.24,80.97,81.03,29215.0,74.6197,74.6657,74.4175,74.4727,29215.0
2022-09-29 12:50:00,80.99,81.1,80.92,81.0,6815.0,74.4359,74.537,74.3716,74.4451,6815.0
2022-09-29 13:00:00,80.97,81.0,80.87,80.87,10878.0,74.4175,74.4451,74.3256,74.3256,10878.0
2022-09-29 13:10:00,80.84,80.94,80.77,80.88,13971.0,74.298,74.39,74.2337,74.3348,13971.0
2022-09-29 13:20:00,80.86,80.96,80.75,80.88,8694.0,74.3164,74.4083,74.2153,74.3348,8694.0
2022-09-29 13:30:00,80.78,81.02,80.78,80.85,14573.0,74.2429,74.4635,74.2429,74.3072,14573.0
2022-09-29 13:40:00,80.84,80.85,80.66,80.71,17960.0,74.298,74.3072,74.1326,74.1786,17960.0
2022-09-29 13:50:00,80.72,80.82,80.61,80.71,40550.0,74.1878,74.2797,74.0867,74.1786,40550.0
2022-09-29 14:00:00,80.7,80.71,80.48,80.61,72331.0,74.1694,74.1786,73.9672,74.0867,72331.0
2022-09-29 14:10:00,80.55,80.56,80.29,80.31,16122.0,74.0315,74.0407,73.7926,73.8109,16122.0
2022-09-29 14:20:00,80.32,80.49,80.27,80.45,19458.0,73.8201,73.9764,73.7742,73.9396,19458.0
2022-09-29 14:30:00,80.44,80.69,80.35,80.63,15405.0,73.9304,74.1602,73.8477,74.105,15405.0
2022-09-29 14:40:00,80.64,80.67,80.51,80.55,11362.0,74.1142,74.1418,73.9947,74.0315,11362.0
2022-09-29 14:50:00,80.51,80.51,80.21,80.21,16077.0,73.9947,73.9947,73.719,73.719,16077.0
2022-09-29 15:00:00,80.2,80.42,80.2,80.31,15843.0,73.7098,73.912,73.7098,73.8109,15843.0
2022-09-29 15:10:00,80.26,80.55,80.24,80.55,41221.0,73.765,74.0315,73.7466,74.0315,41221.0
2022-09-29 15:20:00,80.53,80.53,80.27,80.32,25067.0,74.0131,74.0131,73.7742,73.8201,25067.0
2022-09-29 15:30:00,80.32,80.78,80.3,80.66,38107.0,73.8201,74.2429,73.8017,74.1326,38107.0
2022-09-29 15:40:00,80.69,80.69,80.47,80.55,48250.0,74.1602,74.1602,73.958,74.0315,48250.0
2022-09-29 15:50:00,80.58,80.77,80.47,80.63,175383.0,74.0591,74.2337,73.958,74.105,175383.0
2022-09-30 09:30:00,81.09,81.33,80.3,80.45,84715.0,74.5278,74.7484,73.8017,73.9396,84715.0
2022-09-30 09:40:00,80.44,80.8,80.25,80.58,27339.0,73.9304,74.2613,73.7558,74.0591,27339.0
2022-09-30 09:50:00,80.58,81.26,80.52,81.2,22277.0,74.0591,74.6841,74.0039,74.6289,22277.0
2022-09-30 10:00:00,81.26,81.46,81.12,81.28,22604.0,74.6841,74.8679,74.5554,74.7024,22604.0
2022-09-30 10:10:00,81.2,81.23,80.69,80.81,23256.0,74.6289,74.6565,74.1602,74.2705,23256.0
2022-09-30 10:20:00,80.82,81.16,80.77,81.14,19495.0,74.2797,74.5921,74.2337,74.5738,19495.0
2022-09-30 10:30:00,81.13,81.38,81.09,81.21,23406.0,74.5646,74.7943,74.5278,74.6381,23406.0
2022-09-30 10:40:00,81.22,81.28,81.03,81.13,17364.0,74.6473,74.7024,74.4727,74.5646,17364.0
2022-09-30 10:50:00,81.22,81.32,81.1,81.19,10171.0,74.6473,74.7392,74.537,74.6197,10171.0
2022-09-30 11:00:00,81.19,81.59,81.07,81.59,24658.0,74.6197,74.9873,74.5094,74.9873,24658.0
2022-09-30 11:10:00,81.57,81.57,81.38,81.42,23093.0,74.969,74.969,74.7943,74.8311,23093.0
2022-09-30 11:20:00,81.42,81.61,81.41,81.56,32736.0,74.8311,75.0057,74.8219,74.9598,32736.0
2022-09-30 11:30:00,81.55,81.85,81.53,81.73,23601.0,74.9506,75.2263,74.9322,75.116,23601.0
2022-09-30 11:40:00,81.73,81.78,81.42,81.44,29587.0,75.116,75.162,74.8311,74.8495,29587.0
2022-09-30 11:50:00,81.38,81.41,81.11,81.21,14281.0,74.7943,74.8219,74.5462,74.6381,14281.0
2022-09-30 12:00:00,81.21,81.25,81.12,81.18,14547.0,74.6381,74.6749,74.5554,74.6105,14547.0
2022-09-30 12:10:00,81.19,81.28,81.15,81.19,10431.0,74.6197,74.7024,74.583,74.6197,10431.0
2022-09-30 12:20:00,81.15,81.27,81.04,81.2,13806.0,74.583,74.6932,74.4819,74.6289,13806.0
2022-09-30 12:30:00,81.2,81.27,81.16,81.26,9735.0,74.6289,74.6932,74.5921,74.6841,9735.0
2022-09-30 12:40:00,81.25,81.39,81.23,81.34,10439.0,74.6749,74.8035,74.6565,74.7576,10439.0
2022-09-30 12:50:00,81.37,81.4,81.3,81.36,10289.0,74.7852,74.8127,74.7208,74.776,10289.0
2022-09-30 13:00:00,81.36,81.38,81.22,81.33,13263.0,74.776,74.7943,74.6473,74.7484,13263.0
2022-09-30 13:10:00,81.31,81.39,81.05,81.07,18522.0,74.73,74.8035,74.491,74.5094,18522.0
2022-09-30 13:20:00,81.13,81.18,81.03,81.16,20962.0,74.5646,74.6105,74.4727,74.5921,20962.0
2022-09-30 13:30:00,81.16,81.19,80.79,80.83,30603.0,74.5921,74.6197,74.2521,74.2889,30603.0
2022-09-30 13:40:00,80.84,80.97,80.74,80.75,35299.0,74.298,74.4175,74.2061,74.2153,35299.0
2022-09-30 13:50:00,80.74,80.96,80.73,80.84,37112.0,74.2061,74.4083,74.1969,74.298,37112.0
2022-09-30 14:00:00,80.85,80.87,80.69,80.75,22675.0,74.3072,74.3256,74.1602,74.2153,22675.0
2022-09-30 14:10:00,80.74,80.84,80.7,80.71,17268.0,74.2061,74.298,74.1694,74.1786,17268.0
2022-09-30 14:20:00,80.72,80.76,80.54,80.63,16344.0,74.1878,74.2245,74.0223,74.105,16344.0
2022-09-30 14:30:00,80.65,80.71,80.54,80.61,20458.0,74.1234,74.1786,74.0223,74.0867,20458.0
2022-09-30 14:40:00,80.61,80.63,80.29,80.45,22799.0,74.0867,74.105,73.7926,73.9396,22799.0
2022-09-30 14:50:00,80.46,80.55,80.34,80.38,16840.0,73.9488,74.0315,73.8385,73.8753,16840.0
2022-09-30 15:00:00,80.4,80.73,80.39,80.55,18399.0,73.8936,74.1969,73.8845,74.0315,18399.0
2022-09-30 15:10:00,80.54,80.7,80.43,80.7,23965.0,74.0223,74.1694,73.9212,74.1694,23965.0
2022-09-30 15:20:00,80.7,80.8,80.5,80.77,32807.0,74.1694,74.2613,73.9856,74.2337,32807.0
2022-09-30 15:30:00,80.8,80.96,80.59,80.74,43487.0,74.2613,74.4083,74.0683,74.2061,43487.0
2022-09-30 15:40:00,80.69,80.92,80.69,80.76,54864.0,74.1602,74.3716,74.1602,74.2245,54864.0
2022-09-30 15:50:00,80.76,80.76,80.37,80.57,270566.0,74.2245,74.2245,73.8661,74.0499,270566.0
2022-10-03 09:30:00,81.36,81.65,81.09,81.21,177530.0,74.776,75.0425,74.5278,74.6381,177530.0
2022-10-03 09:40:00,81.26,81.71,80.92,81.39,51345.0,74.6841,75.0976,74.3716,74.8035,51345.0
2022-10-03 09:50:00,81.4,81.55,81.06,81.44,67233.0,74.8127,74.9506,74.5002,74.8495,67233.0
2022-10-03 10:00:00,81.43,81.92,81.35,81.75,73583.0,74.8403,75.2906,74.7668,75.1344,73583.0
2022-10-03 10:10:00,81.7,81.77,81.46,81.63,23374.0,75.0884,75.1528,74.8679,75.0241,23374.0
2022-10-03 10:20:00,81.64,81.86,81.63,81.63,24353.0,75.0333,75.2355,75.0241,75.0241,24353.0
2022-10-03 10:30:00,81.66,81.73,81.36,81.38,33141.0,75.0517,75.116,74.776,74.7943,33141.0
2022-10-03 10:40:00,81.41,81.72,81.3,81.72,37048.0,74.8219,75.1068,74.7208,75.1068,37048.0
2022-10-03 10:50:00,81.7,81.74,81.4,81.54,39508.0,75.0884,75.1252,74.8127,74.9414,39508.0
2022-10-03 11:00:00,81.47,81.61,81.45,81.6,24528.0,74.8771,75.0057,74.8587,74.9965,24528.0
2022-10-03 11:10:00,81.6,81.65,81.43,81.45,32973.0,74.9965,75.0425,74.8403,74.8587,32973.0
2022-10-03 11:20:00,81.46,81.74,81.38,81.64,27835.0,74.8679,75.1252,74.7943,75.0333,27835.0
2022-10-03 11:30:00,81.65,81.74,81.59,81.63,29643.0,75.0425,75.1252,74.9873,75.0241,29643.0
2022-10-03 11:40:00,81.63,81.77,81.51,81.72,23731.0,75.0241,75.1528,74.9138,75.1068,23731.0
2022-10-03 11:50:00,81.73,81.76,81.46,81.52,27921.0,75.116,75.1436,74.8679,74.923,27921.0
2022-10-03 12:00:00,81.52,81.77,81.38,81.74,56595.0,74.923,75.1528,74.7943,75.1252,56595.0
2022-10-03 12:10:00,81.75,81.81,81.59,81.65,17775.0,75.1344,75.1895,74.9873,75.0425,17775.0
2022-10-03 12:20:00,81.67,81.75,81.5,81.52,22218.0,75.0609,75.1344,74.9046,74.923,22218.0
2022-10-03 12:30:00,81.51,81.51,81.38,81.45,14698.0,74.9138,74.9138,74.7943,74.8587,14698.0
2022-10-03 12:40:00,81.47,81.52,81.44,81.48,11655.0,74.8771,74.923,74.8495,74.8863,11655.0
2022-10-03 12:50:00,81.49,81.6,81.45,81.6,9992.0,74.8954,74.9965,74.8587,74.9965,9992.0
2022-10-03 13:00:00,81.6,81.69,81.53,81.66,14234.0,74.9965,75.0793,74.9322,75.0517,14234.0
2022-10-03 13:10:00,81.69,81.79,81.63,81.67,15212.0,75.0793,75.1712,75.0241,75.0609,15212.0
2022-10-03 13:20:00,81.66,82.02,81.66,81.86,49765.0,75.0517,75.3826,75.0517,75.2355,49765.0
2022-10-03 13:30:00,81.88,82.08,81.87,82.04,31683.0,75.2539,75.4377,75.2447,75.4009,31683.0
2022-10-03 13:40:00,82.03,82.16,82.0,82.12,24571.0,75.3917,75.5112,75.3642,75.4745,24571.0
2022-10-03 13:50:00,82.13,82.26,82.09,82.25,10622.0,75.4836,75.6031,75.4469,75.5939,10622.0
2022-10-03 14:00:00,82.27,82.45,82.25,82.4,37572.0,75.6123,75.7778,75.5939,75.7318,37572.0
2022-10-03 14:10:00,82.45,82.57,82.42,82.55,17129.0,75.7778,75.888,75.7502,75.8697,17129.0
2022-10-03 14:20:00,82.52,82.8,82.52,82.75,41867.0,75.8421,76.0994,75.8421,76.0535,41867.0
2022-10-03 14:30:00,82.75,82.79,82.66,82.73,30851.0,76.0535,76.0902,75.9708,76.0351,30851.0
2022-10-03 14:40:00,82.73,82.99,82.73,82.9,67451.0,76.0351,76.2741,76.0351,76.1913,67451.0
2022-10-03 14:50:00,82.92,83.11,82.9,82.99,37087.0,76.2097,76.3843,76.1913,76.2741,37087.0
2022-10-03 15:00:00,82.99,83.11,82.96,83.07,26269.0,76.2741,76.3843,76.2465,76.3476,26269.0
2022-10-03 15:10:00,83.09,83.11,82.92,83.0,25741.0,76.366,76.3843,76.2097,76.2832,25741.0
2022-10-03 15:20:00,83.01,83.2,82.99,83.11,27548.0,76.2924,76.4671,76.2741,76.3843,27548.0
2022-10-03 15:30:00,83.1,83.17,83.05,83.11,44839.0,76.3752,76.4395,76.3292,76.3843,44839.0
2022-10-03 15:40:00,83.12,83.22,82.94,82.94,53474.0,76.3935,76.4854,76.2281,76.2281,53474.0
2022-10-03 15:50:00,82.93,83.1,82.88,83.03,217031.0,76.2189,76.3752,76.173,76.3108,217031.0
2022-10-04 09:30:00,84.18,84.72,84.06,84.34,119430.0,77.3678,77.8641,77.2575,77.5148,119430.0
2022-10-04 09:40:00,84.35,85.02,84.31,84.99,85773.0,77.524,78.1398,77.4872,78.1122,85773.0
2022-10-04 09:50:00,85.0,85.13,84.64,84.73,46612.0,78.1214,78.2409,77.7905,77.8732,46612.0
2022-10-04 10:00:00,84.72,84.87,84.52,84.62,32177.0,77.8641,78.0019,77.6802,77.7721,32177.0
2022-10-04 10:10:00,84.58,84.8,84.44,84.56,31460.0,77.7354,77.9376,77.6067,77.717,31460.0
2022-10-04 10:20:00,84.51,84.85,84.43,84.65,37561.0,77.671,77.9835,77.5975,77.7997,37561.0
2022-10-04 10:30:00,84.69,84.83,84.68,84.73,13070.0,77.8365,77.9652,77.8273,77.8732,13070.0
2022-10-04 10:40:00,84.71,84.79,84.37,84.66,23765.0,77.8549,77.9284,77.5424,77.8089,23765.0
2022-10-04 10:50:00,84.67,85.07,84.47,85.02,22295.0,77.8181,78.1857,77.6343,78.1398,22295.0
2022-10-04 11:00:00,85.04,85.3,85.04,85.14,22343.0,78.1582,78.3971,78.1582,78.2501,22343.0
2022-10-04 11:10:00,85.13,85.18,84.99,85.16,17430.0,78.2409,78.2868,78.1122,78.2684,17430.0
2022-10-04 11:20:00,85.18,85.26,85.14,85.16,17853.0,78.2868,78.3604,78.2501,78.2684,17853.0
2022-10-04 11:30:00,85.17,85.28,85.02,85.18,13576.0,78.2776,78.3787,78.1398,78.2868,13576.0
2022-10-04 11:40:00,85.17,85.22,85.05,85.09,14291.0,78.2776,78.3236,78.1673,78.2041,14291.0
2022-10-04 11:50:00,85.07,85.15,85.04,85.08,12580.0,78.1857,78.2593,78.1582,78.1949,12580.0
2022-10-04 12:00:00,85.1,85.14,85.02,85.08,14931.0,78.2133,78.2501,78.1398,78.1949,14931.0
2022-10-04 12:10:00,85.06,85.27,85.05,85.14,11268.0,78.1765,78.3695,78.1673,78.2501,11268.0
2022-10-04 12:20:00,85.15,85.22,85.03,85.19,12506.0,78.2593,78.3236,78.149,78.296,12506.0
2022-10-04 12:30:00,85.2,85.42,85.19,85.4,40878.0,78.3052,78.5074,78.296,78.489,40878.0
2022-10-04 12:40:00,85.39,85.41,85.31,85.34,22399.0,78.4798,78.4982,78.4063,78.4339,22399.0
2022-10-04 12:50:00,85.3,85.39,85.26,85.39,24575.0,78.3971,78.4798,78.3604,78.4798,24575.0
2022-10-04 13:00:00,85.39,85.4,85.23,85.28,18801.0,78.4798,78.489,78.3328,78.3787,18801.0
2022-10-04 13:10:00,85.28,85.4,85.07,85.07,31132.0,78.3787,78.489,78.1857,78.1857,31132.0
2022-10-04 13:20:00,85.06,85.27,85.02,85.27,21373.0,78.1765,78.3695,78.1398,78.3695,21373.0
2022-10-04 13:30:00,85.27,85.43,85.24,85.43,22963.0,78.3695,78.5166,78.342,78.5166,22963.0
2022-10-04 13:40:00,85.43,85.48,85.27,85.29,27068.0,78.5166,78.5626,78.3695,78.3879,27068.0
2022-10-04 13:50:00,85.28,85.42,85.24,85.34,12331.0,78.3787,78.5074,78.342,78.4339,12331.0
2022-10-04 14:00:00,85.34,85.42,85.32,85.38,22222.0,78.4339,78.5074,78.4155,78.4706,22222.0
2022-10-04 14:10:00,85.36,85.36,85.27,85.33,16035.0,78.4523,78.4523,78.3695,78.4247,16035.0
2022-10-04 14:20:00,85.33,85.5,85.32,85.32,14969.0,78.4247,78.5809,78.4155,78.4155,14969.0
2022-10-04 14:30:00,85.34,85.52,85.32,85.47,16871.0,78.4339,78.5993,78.4155,78.5534,16871.0
2022-10-04 14:40:00,85.49,85.52,85.44,85.5,26663.0,78.5717,78.5993,78.5258,78.5809,26663.0
2022-10-04 14:50:00,85.5,85.53,85.4,85.41,20040.0,78.5809,78.6085,78.489,78.4982,20040.0
2022-10-04 15:00:00,85.36,85.47,85.34,85.38,17518.0,78.4523,78.5534,78.4339,78.4706,17518.0
2022-10-04 15:10:00,85.36,85.51,85.3,85.47,30335.0,78.4523,78.5901,78.3971,78.5534,30335.0
2022-10-04 15:20:00,85.43,85.62,85.39,85.56,31279.0,78.5166,78.6912,78.4798,78.6361,31279.0
2022-10-04 15:30:00,85.56,85.64,85.34,85.64,40596.0,78.6361,78.7096,78.4339,78.7096,40596.0
2022-10-04 15:40:00,85.65,85.8,85.61,85.79,44971.0,78.7188,78.8567,78.682,78.8475,44971.0
2022-10-04 15:50:00,85.77,85.85,85.57,85.74,198097.0,78.8291,78.9026,78.6453,78.8015,198097.0
2022-10-05 09:30:00,85.02,85.93,84.76,85.46,84659.0,78.1398,78.9761,77.9008,78.5442,84659.0
2022-10-05 09:40:00,85.5,85.81,85.35,85.75,20116.0,78.5809,78.8658,78.4431,78.8107,20116.0
2022-10-05 09:50:00,85.74,85.79,85.55,85.59,17664.0,78.8015,78.8475,78.6269,78.6637,17664.0
2022-10-05 10:00:00,85.57,85.61,84.96,84.96,50651.0,78.6453,78.682,78.0846,78.0846,50651.0
2022-10-05 10:10:00,84.97,85.22,84.88,85.12,17946.0,78.0938,78.3236,78.0111,78.2317,17946.0
2022-10-05 10:20:00,85.12,85.28,85.09,85.22,22080.0,78.2317,78.3787,78.2041,78.3236,22080.0
2022-10-05 10:30:00,85.12,85.42,85.12,85.39,13437.0,78.2317,78.5074,78.2317,78.4798,13437.0
2022-10-05 10:40:00,85.38,85.54,85.31,85.48,29737.0,78.4706,78.6177,78.4063,78.5626,29737.0
2022-10-05 10:50:00,85.5,85.56,85.4,85.46,23209.0,78.5809,78.6361,78.489,78.5442,23209.0
2022-10-05 11:00:00,85.45,85.85,85.45,85.79,19256.0,78.535,78.9026,78.535,78.8475,19256.0
2022-10-05 11:10:00,85.77,85.98,85.7,85.91,33309.0,78.8291,79.0221,78.7647,78.9578,33309.0
2022-10-05 11:20:00,85.89,85.97,85.82,85.96,19527.0,78.9394,79.0129,78.875,79.0037,19527.0
2022-10-05 11:30:00,85.98,86.18,85.92,86.18,17020.0,79.0221,79.2059,78.9669,79.2059,17020.0
2022-10-05 11:40:00,86.19,86.21,85.92,85.92,27014.0,79.2151,79.2335,78.9669,78.9669,27014.0
2022-10-05 11:50:00,85.91,85.97,85.85,85.94,14947.0,78.9578,79.0129,78.9026,78.9853,14947.0
2022-10-05 12:00:00,85.95,86.04,85.76,85.98,22747.0,78.9945,79.0772,78.8199,79.0221,22747.0
2022-10-05 12:10:00,85.98,86.19,85.95,86.12,19778.0,79.0221,79.2151,78.9945,79.1508,19778.0
2022-10-05 12:20:00,86.14,86.25,86.14,86.2,9778.0,79.1691,79.2702,79.1691,79.2243,9778.0
2022-10-05 12:30:00,86.17,86.24,86.11,86.16,16030.0,79.1967,79.261,79.1416,79.1875,16030.0
2022-10-05 12:40:00,86.18,86.33,86.11,86.33,13805.0,79.2059,79.3438,79.1416,79.3438,13805.0
2022-10-05 12:50:00,86.38,86.44,86.25,86.33,29792.0,79.3897,79.4449,79.2702,79.3438,29792.0
2022-10-05 13:00:00,86.36,86.69,86.31,86.67,17860.0,79.3713,79.6746,79.3254,79.6563,17860.0
2022-10-05 13:10:00,86.62,86.82,86.61,86.81,21173.0,79.6103,79.7941,79.6011,79.7849,21173.0
2022-10-05 13:20:00,86.88,87.12,86.8,86.84,76475.0,79.8493,80.0698,79.7757,79.8125,76475.0
2022-10-05 13:30:00,86.83,86.86,86.73,86.77,16774.0,79.8033,79.8309,79.7114,79.7482,16774.0
2022-10-05 13:40:00,86.78,86.89,86.72,86.86,16010.0,79.7573,79.8584,79.7022,79.8309,16010.0
2022-10-05 13:50:00,86.84,86.89,86.69,86.69,13321.0,79.8125,79.8584,79.6746,79.6746,13321.0
2022-10-05 14:00:00,86.69,86.88,86.69,86.77,21530.0,79.6746,79.8493,79.6746,79.7482,21530.0
2022-10-05 14:10:00,86.77,86.92,86.75,86.92,21379.0,79.7482,79.886,79.7298,79.886,21379.0
2022-10-05 14:20:00,86.92,86.92,86.76,86.78,18565.0,79.886,79.886,79.739,79.7573,18565.0
2022-10-05 14:30:00,86.78,86.79,86.6,86.72,33234.0,79.7573,79.7665,79.5919,79.7022,33234.0
2022-10-05 14:40:00,86.72,86.72,86.53,86.53,30722.0,79.7022,79.7022,79.5276,79.5276,30722.0
2022-10-05 14:50:00,86.52,86.62,86.45,86.51,24686.0,79.5184,79.6103,79.4541,79.5092,24686.0
2022-10-05 15:00:00,86.52,86.66,86.44,86.51,20767.0,79.5184,79.6471,79.4449,79.5092,20767.0
2022-10-05 15:10:00,86.51,86.82,86.5,86.82,48713.0,79.5092,79.7941,79.5,79.7941,48713.0
2022-10-05 15:20:00,86.84,86.86,86.6,86.61,26290.0,79.8125,79.8309,79.5919,79.6011,26290.0
2022-10-05 15:30:00,86.6,86.63,86.38,86.39,43720.0,79.5919,79.6195,79.3897,79.3989,43720.0
2022-10-05 15:40:00,86.38,86.51,86.28,86.44,56140.0,79.3897,79.5092,79.2978,79.4449,56140.0
2022-10-05 15:50:00,86.42,86.43,86.21,86.28,342142.0,79.4265,79.4357,79.2335,79.2978,342142.0
2022-10-06 09:30:00,85.62,86.48,85.23,86.45,81510.0,78.6912,79.4816,78.3328,79.4541,81510.0
2022-10-06 09:40:00,86.42,86.8,86.41,86.51,27092.0,79.4265,79.7757,79.4173,79.5092,27092.0
2022-10-06 09:50:00,86.55,86.89,86.54,86.67,19770.0,79.546,79.8584,79.5368,79.6563,19770.0
2022-10-06 10:00:00,86.67,86.68,86.36,86.53,27343.0,79.6563,79.6654,79.3713,79.5276,27343.0
2022-10-06 10:10:00,86.53,86.59,86.27,86.5,22803.0,79.5276,79.5827,79.2886,79.5,22803.0
2022-10-06 10:20:00,86.51,86.59,86.34,86.39,27529.0,79.5092,79.5827,79.353,79.3989,27529.0
2022-10-06 10:30:00,86.37,86.72,86.29,86.64,112895.0,79.3805,79.7022,79.307,79.6287,112895.0
2022-10-06 10:40:00,86.64,87.09,86.62,87.08,37818.0,79.6287,80.0423,79.6103,80.0331,37818.0
2022-10-06 10:50:00,87.08,87.12,86.73,86.81,26903.0,80.0331,80.0698,79.7114,79.7849,26903.0
2022-10-06 11:00:00,86.8,86.83,86.66,86.76,28298.0,79.7757,79.8033,79.6471,79.739,28298.0
2022-10-06 11:10:00,86.81,86.95,86.65,86.93,29269.0,79.7849,79.9136,79.6379,79.8952,29269.0
2022-10-06 11:20:00,86.91,86.96,86.74,86.77,15600.0,79.8768,79.9228,79.7206,79.7482,15600.0
2022-10-06 11:30:00,86.73,86.82,86.65,86.69,23850.0,79.7114,79.7941,79.6379,79.6746,23850.0
2022-10-06 11:40:00,86.67,86.76,86.64,86.69,24448.0,79.6563,79.739,79.6287,79.6746,24448.0
2022-10-06 11:50:00,86.69,86.89,86.46,86.46,24953.0,79.6746,79.8584,79.4632,79.4632,24953.0
2022-10-06 12:00:00,86.47,86.58,86.45,86.53,29225.0,79.4724,79.5735,79.4541,79.5276,29225.0
2022-10-06 12:10:00,86.54,86.65,86.5,86.65,20216.0,79.5368,79.6379,79.5,79.6379,20216.0
2022-10-06 12:20:00,86.67,86.82,86.66,86.67,52594.0,79.6563,79.7941,79.6471,79.6563,52594.0
2022-10-06 12:30:00,86.67,86.75,86.59,86.68,24477.0,79.6563,79.7298,79.5827,79.6654,24477.0
2022-10-06 12:40:00,86.63,86.88,86.63,86.75,35623.0,79.6195,79.8493,79.6195,79.7298,35623.0
2022-10-06 12:50:00,86.73,86.8,86.61,86.68,57186.0,79.7114,79.7757,79.6011,79.6654,57186.0
2022-10-06 13:00:00,86.7,86.77,86.56,86.59,14565.0,79.6838,79.7482,79.5552,79.5827,14565.0
2022-10-06 13:10:00,86.61,86.78,86.6,86.65,15243.0,79.6011,79.7573,79.5919,79.6379,15243.0
2022-10-06 13:20:00,86.64,86.69,86.49,86.56,19878.0,79.6287,79.6746,79.4908,79.5552,19878.0
2022-10-06 13:30:00,86.56,86.59,86.28,86.34,31263.0,79.5552,79.5827,79.2978,79.353,31263.0
2022-10-06 13:40:00,86.32,86.39,86.03,86.14,30247.0,79.3346,79.3989,79.068,79.1691,30247.0
2022-10-06 13:50:00,86.14,86.17,85.91,85.99,23716.0,79.1691,79.1967,78.9578,79.0313,23716.0
2022-10-06 14:00:00,86.0,86.07,85.82,85.88,37981.0,79.0405,79.1048,78.875,78.9302,37981.0
2022-10-06 14:10:00,85.89,85.98,85.71,85.71,27922.0,78.9394,79.0221,78.7739,78.7739,27922.0
2022-10-06 14:20:00,85.7,85.88,85.7,85.76,22515.0,78.7647,78.9302,78.7647,78.8199,22515.0
2022-10-06 14:30:00,85.76,85.92,85.71,85.83,27885.0,78.8199,78.9669,78.7739,78.8842,27885.0
2022-10-06 14:40:00,85.82,85.91,85.57,85.57,19841.0,78.875,78.9578,78.6453,78.6453,19841.0
2022-10-06 14:50:00,85.6,85.79,85.46,85.6,28633.0,78.6728,78.8475,78.5442,78.6728,28633.0
2022-10-06 15:00:00,85.6,85.63,85.48,85.55,24212.0,78.6728,78.7004,78.5626,78.6269,24212.0
2022-10-06 15:10:00,85.57,85.57,85.31,85.39,46156.0,78.6453,78.6453,78.4063,78.4798,46156.0
2022-10-06 15:20:00,85.38,85.73,85.32,85.72,28076.0,78.4706,78.7923,78.4155,78.7831,28076.0
2022-10-06 15:30:00,85.75,85.78,85.6,85.7,36151.0,78.8107,78.8383,78.6728,78.7647,36151.0
2022-10-06 15:40:00,85.7,85.75,85.57,85.62,38035.0,78.7647,78.8107,78.6453,78.6912,38035.0
2022-10-06 15:50:00,85.6,85.76,85.47,85.75,282584.0,78.6728,78.8199,78.5534,78.8107,282584.0
2022-10-07 09:30:00,84.98,86.04,84.92,85.69,67791.0,78.103,79.0772,78.0479,78.7556,67791.0
2022-10-07 09:40:00,85.71,85.92,85.14,85.2,46995.0,78.7739,78.9669,78.2501,78.3052,46995.0
2022-10-07 09:50:00,85.2,85.38,84.9,84.94,28835.0,78.3052,78.4706,78.0295,78.0663,28835.0
2022-10-07 10:00:00,84.92,84.92,84.33,84.7,34158.0,78.0479,78.0479,77.5056,77.8457,34158.0
2022-10-07 10:10:00,84.68,84.87,84.55,84.85,44369.0,77.8273,78.0019,77.7078,77.9835,44369.0
2022-10-07 10:20:00,84.88,85.45,84.87,85.17,38939.0,78.0111,78.535,78.0019,78.2776,38939.0
2022-10-07 10:30:00,85.17,85.39,85.12,85.3,22616.0,78.2776,78.4798,78.2317,78.3971,22616.0
2022-10-07 10:40:00,85.3,85.92,85.28,85.69,41472.0,78.3971,78.9669,78.3787,78.7556,41472.0
2022-10-07 10:50:00,85.69,85.79,85.53,85.55,30068.0,78.7556,78.8475,78.6085,78.6269,30068.0
2022-10-07 11:00:00,85.59,85.67,85.42,85.42,31644.0,78.6637,78.7372,78.5074,78.5074,31644.0
2022-10-07 11:10:00,85.39,85.65,85.38,85.51,33871.0,78.4798,78.7188,78.4706,78.5901,33871.0
2022-10-07 11:20:00,85.5,85.82,85.38,85.76,30297.0,78.5809,78.875,78.4706,78.8199,30297.0
2022-10-07 11:30:00,85.76,85.78,85.57,85.69,16461.0,78.8199,78.8383,78.6453,78.7556,16461.0
2022-10-07 11:40:00,85.66,85.72,85.58,85.59,13988.0,78.728,78.7831,78.6545,78.6637,13988.0
2022-10-07 11:50:00,85.55,85.63,85.43,85.53,21283.0,78.6269,78.7004,78.5166,78.6085,21283.0
2022-10-07 12:00:00,85.49,85.58,85.43,85.55,56170.0,78.5717,78.6545,78.5166,78.6269,56170.0
2022-10-07 12:10:00,85.53,85.63,85.37,85.53,19486.0,78.6085,78.7004,78.4615,78.6085,19486.0
2022-10-07 12:20:00,85.53,85.53,85.35,85.38,19372.0,78.6085,78.6085,78.4431,78.4706,19372.0
2022-10-07 12:30:00,85.38,85.49,85.32,85.46,17611.0,78.4706,78.5717,78.4155,78.5442,17611.0
2022-10-07 12:40:00,85.45,85.46,85.36,85.45,15422.0,78.535,78.5442,78.4523,78.535,15422.0
2022-10-07 12:50:00,85.43,85.43,85.22,85.34,19149.0,78.5166,78.5166,78.3236,78.4339,19149.0
2022-10-07 13:00:00,85.34,85.45,85.29,85.42,14946.0,78.4339,78.535,78.3879,78.5074,14946.0
2022-10-07 13:10:00,85.43,85.67,85.39,85.63,22018.0,78.5166,78.7372,78.4798,78.7004,22018.0
2022-10-07 13:20:00,85.62,85.77,85.62,85.73,17231.0,78.6912,78.8291,78.6912,78.7923,17231.0
2022-10-07 13:30:00,85.72,85.82,85.64,85.7,25075.0,78.7831,78.875,78.7096,78.7647,25075.0
2022-10-07 13:40:00,85.7,85.84,85.66,85.75,25348.0,78.7647,78.8934,78.728,78.8107,25348.0
2022-10-07 13:50:00,85.75,85.79,85.58,85.62,19943.0,78.8107,78.8475,78.6545,78.6912,19943.0
2022-10-07 14:00:00,85.61,85.72,85.59,85.63,23248.0,78.682,78.7831,78.6637,78.7004,23248.0
2022-10-07 14:10:00,85.62,85.72,85.52,85.59,26783.0,78.6912,78.7831,78.5993,78.6637,26783.0
2022-10-07 14:20:00,85.58,85.6,85.39,85.47,16287.0,78.6545,78.6728,78.4798,78.5534,16287.0
2022-10-07 14:30:00,85.46,85.57,85.45,85.55,22406.0,78.5442,78.6453,78.535,78.6269,22406.0
2022-10-07 14:40:00,85.56,85.59,85.4,85.52,31066.0,78.6361,78.6637,78.489,78.5993,31066.0
2022-10-07 14:50:00,85.53,85.62,85.46,85.52,30597.0,78.6085,78.6912,78.5442,78.5993,30597.0
2022-10-07 15:00:00,85.52,85.68,85.51,85.51,24436.0,78.5993,78.7464,78.5901,78.5901,24436.0
2022-10-07 15:10:00,85.51,85.59,85.37,85.4,33409.0,78.5901,78.6637,78.4615,78.489,33409.0
2022-10-07 15:20:00,85.42,85.42,85.02,85.07,40422.0,78.5074,78.5074,78.1398,78.1857,40422.0
2022-10-07 15:30:00,85.07,85.38,84.95,85.38,58823.0,78.1857,78.4706,78.0754,78.4706,58823.0
2022-10-07 15:40:00,85.39,85.58,85.3,85.33,72244.0,78.4798,78.6545,78.3971,78.4247,72244.0
2022-10-07 15:50:00,85.33,85.54,85.32,85.48,224555.0,78.4247,78.6177,78.4155,78.5626,224555.0
2022-10-10 09:30:00,86.81,87.39,85.86,87.03,90705.0,79.7849,80.318,78.9118,79.9871,90705.0
2022-10-10 09:40:00,87.03,87.6,86.97,87.46,29565.0,79.9871,80.511,79.932,80.3823,29565.0
2022-10-10 09:50:00,87.52,87.53,86.67,86.69,33658.0,80.4375,80.4467,79.6563,79.6746,33658.0
2022-10-10 10:00:00,86.71,86.78,86.52,86.7,43275.0,79.693,79.7573,79.5184,79.6838,43275.0
2022-10-10 10:10:00,86.67,86.91,86.66,86.9,21413.0,79.6563,79.8768,79.6471,79.8676,21413.0
2022-10-10 10:20:00,86.9,87.41,86.89,87.39,25966.0,79.8676,80.3364,79.8584,80.318,25966.0
2022-10-10 10:30:00,87.36,87.46,86.77,86.77,89140.0,80.2904,80.3823,79.7482,79.7482,89140.0
2022-10-10 10:40:00,86.82,86.98,86.78,86.81,23969.0,79.7941,79.9412,79.7573,79.7849,23969.0
2022-10-10 10:50:00,86.8,86.82,86.31,86.51,22271.0,79.7757,79.7941,79.3254,79.5092,22271.0
2022-10-10 11:00:00,86.51,86.51,85.98,85.99,20942.0,79.5092,79.5092,79.0221,79.0313,20942.0
2022-10-10 11:10:00,85.98,86.6,85.98,86.6,24587.0,79.0221,79.5919,79.0221,79.5919,24587.0
2022-10-10 11:20:00,86.57,86.76,86.57,86.62,9708.0,79.5643,79.739,79.5643,79.6103,9708.0
2022-10-10 11:30:00,86.63,86.66,86.49,86.49,18542.0,79.6195,79.6471,79.4908,79.4908,18542.0
2022-10-10 11:40:00,86.47,86.75,86.44,86.71,12206.0,79.4724,79.7298,79.4449,79.693,12206.0
2022-10-10 11:50:00,86.72,86.94,86.71,86.76,15862.0,79.7022,79.9044,79.693,79.739,15862.0
2022-10-10 12:00:00,86.76,86.84,86.67,86.7,9914.0,79.739,79.8125,79.6563,79.6838,9914.0
2022-10-10 12:10:00,86.69,86.73,86.6,86.61,20806.0,79.6746,79.7114,79.5919,79.6011,20806.0
2022-10-10 12:20:00,86.52,86.53,86.24,86.37,17021.0,79.5184,79.5276,79.261,79.3805,17021.0
2022-10-10 12:30:00,86.37,86.47,86.36,86.45,8343.0,79.3805,79.4724,79.3713,79.4541,8343.0
2022-10-10 12:40:00,86.45,86.54,86.41,86.52,23548.0,79.4541,79.5368,79.4173,79.5184,23548.0
2022-10-10 12:50:00,86.51,86.64,86.47,86.5,36526.0,79.5092,79.6287,79.4724,79.5,36526.0
2022-10-10 13:00:00,86.5,86.52,86.34,86.4,11461.0,79.5,79.5184,79.353,79.4081,11461.0
2022-10-10 13:10:00,86.42,86.75,86.39,86.54,22943.0,79.4265,79.7298,79.3989,79.5368,22943.0
2022-10-10 13:20:00,86.55,86.63,86.35,86.4,25111.0,79.546,79.6195,79.3621,79.4081,25111.0
2022-10-10 13:30:00,86.41,86.72,86.39,86.7,13474.0,79.4173,79.7022,79.3989,79.6838,13474.0
2022-10-10 13:40:00,86.72,87.17,86.7,87.08,15141.0,79.7022,80.1158,79.6838,80.0331,15141.0
2022-10-10 13:50:00,87.05,87.2,86.96,86.97,14021.0,80.0055,80.1434,79.9228,79.932,14021.0
2022-10-10 14:00:00,86.98,87.0,86.9,86.95,7674.0,79.9412,79.9595,79.8676,79.9136,7674.0
2022-10-10 14:10:00,86.94,86.99,86.81,86.9,11994.0,79.9044,79.9504,79.7849,79.8676,11994.0
2022-10-10 14:20:00,86.89,86.94,86.79,86.9,14997.0,79.8584,79.9044,79.7665,79.8676,14997.0
2022-10-10 14:30:00,86.89,86.95,86.82,86.95,17096.0,79.8584,79.9136,79.7941,79.9136,17096.0
2022-10-10 14:40:00,86.93,86.94,86.61,86.65,26973.0,79.8952,79.9044,79.6011,79.6379,26973.0
2022-10-10 14:50:00,86.68,86.78,86.63,86.68,21715.0,79.6654,79.7573,79.6195,79.6654,21715.0
2022-10-10 15:00:00,86.67,86.79,86.65,86.78,21375.0,79.6563,79.7665,79.6379,79.7573,21375.0
2022-10-10 15:10:00,86.76,86.94,86.74,86.84,23353.0,79.739,79.9044,79.7206,79.8125,23353.0
2022-10-10 15:20:00,86.85,86.91,86.65,86.66,22866.0,79.8217,79.8768,79.6379,79.6471,22866.0
2022-10-10 15:30:00,86.66,86.86,86.61,86.77,41317.0,79.6471,79.8309,79.6011,79.7482,41317.0
2022-10-10 15:40:00,86.79,86.93,86.56,86.72,144211.0,79.7665,79.8952,79.5552,79.7022,144211.0
2022-10-10 15:50:00,86.69,86.78,86.52,86.62,258073.0,79.6746,79.7573,79.5184,79.6103,258073.0
2022-10-11 09:30:00,85.93,86.02,84.69,84.96,132925.0,78.9761,79.0589,77.8365,78.0846,132925.0
2022-10-11 09:40:00,84.91,85.81,84.91,85.75,39569.0,78.0387,78.8658,78.0387,78.8107,39569.0
2022-10-11 09:50:00,85.78,85.95,85.38,85.44,54118.0,78.8383,78.9945,78.4706,78.5258,54118.0
2022-10-11 10:00:00,85.4,85.44,84.74,84.99,50392.0,78.489,78.5258,77.8824,78.1122,50392.0
2022-10-11 10:10:00,85.0,85.33,84.77,85.19,46757.0,78.1214,78.4247,77.91,78.296,46757.0
2022-10-11 10:20:00,85.19,85.48,85.06,85.36,27962.0,78.296,78.5626,78.1765,78.4523,27962.0
2022-10-11 10:30:00,85.3,85.7,85.3,85.56,31024.0,78.3971,78.7647,78.3971,78.6361,31024.0
2022-10-11 10:40:00,85.56,85.84,85.54,85.58,33972.0,78.6361,78.8934,78.6177,78.6545,33972.0
2022-10-11 10:50:00,85.61,86.13,85.61,86.02,70829.0,78.682,79.16,78.682,79.0589,70829.0
2022-10-11 11:00:00,86.03,86.37,86.01,86.2,15552.0,79.068,79.3805,79.0497,79.2243,15552.0
2022-10-11 11:10:00,86.25,86.26,86.0,86.15,29642.0,79.2702,79.2794,79.0405,79.1783,29642.0
2022-10-11 11:20:00,86.15,86.19,85.97,86.06,30292.0,79.1783,79.2151,79.0129,79.0956,30292.0
2022-10-11 11:30:00,86.07,86.38,86.07,86.33,17099.0,79.1048,79.3897,79.1048,79.3438,17099.0
2022-10-11 11:40:00,86.36,86.67,86.32,86.58,15654.0,79.3713,79.6563,79.3346,79.5735,15654.0
2022-10-11 11:50:00,86.61,86.79,86.59,86.77,11545.0,79.6011,79.7665,79.5827,79.7482,11545.0
2022-10-11 12:00:00,86.79,86.83,86.57,86.68,16567.0,79.7665,79.8033,79.5643,79.6654,16567.0
2022-10-11 12:10:00,86.66,86.96,86.64,86.94,19714.0,79.6471,79.9228,79.6287,79.9044,19714.0
2022-10-11 12:20:00,86.98,87.12,86.92,87.1,20425.0,79.9412,80.0698,79.886,80.0515,20425.0
2022-10-11 12:30:00,87.1,87.29,87.1,87.25,12835.0,80.0515,80.2261,80.0515,80.1893,12835.0
2022-10-11 12:40:00,87.24,87.52,87.21,87.43,29055.0,80.1801,80.4375,80.1526,80.3547,29055.0
2022-10-11 12:50:00,87.43,87.56,87.33,87.43,34417.0,80.3547,80.4742,80.2628,80.3547,34417.0
2022-10-11 13:00:00,87.43,87.5,87.32,87.44,24046.0,80.3547,80.4191,80.2537,80.3639,24046.0
2022-10-11 13:10:00,87.42,87.51,87.31,87.43,21765.0,80.3456,80.4283,80.2445,80.3547,21765.0
2022-10-11 13:20:00,87.37,87.45,87.28,87.31,24580.0,80.2996,80.3731,80.2169,80.2445,24580.0
2022-10-11 13:30:00,87.34,87.49,87.29,87.33,23584.0,80.272,80.4099,80.2261,80.2628,23584.0
2022-10-11 13:40:00,87.33,87.47,87.31,87.42,22735.0,80.2628,80.3915,80.2445,80.3456,22735.0
2022-10-11 13:50:00,87.41,87.48,87.33,87.45,20991.0,80.3364,80.4007,80.2628,80.3731,20991.0
2022-10-11 14:00:00,87.45,87.52,87.3,87.37,40798.0,80.3731,80.4375,80.2353,80.2996,40798.0
2022-10-11 14:10:00,87.32,87.34,87.21,87.22,14928.0,80.2537,80.272,80.1526,80.1617,14928.0
2022-10-11 14:20:00,87.21,87.36,87.2,87.34,18663.0,80.1526,80.2904,80.1434,80.272,18663.0
2022-10-11 14:30:00,87.35,87.53,87.31,87.47,73588.0,80.2812,80.4467,80.2445,80.3915,73588.0
2022-10-11 14:40:00,87.47,87.51,87.13,87.16,48769.0,80.3915,80.4283,80.079,80.1066,48769.0
2022-10-11 14:50:00,87.16,87.2,86.53,86.56,39328.0,80.1066,80.1434,79.5276,79.5552,39328.0
2022-10-11 15:00:00,86.51,86.53,86.08,86.13,27316.0,79.5092,79.5276,79.114,79.16,27316.0
2022-10-11 15:10:00,86.11,86.16,85.91,86.13,47906.0,79.1416,79.1875,78.9578,79.16,47906.0
2022-10-11 15:20:00,86.15,86.32,86.02,86.11,69096.0,79.1783,79.3346,79.0589,79.1416,69096.0
2022-10-11 15:30:00,86.1,86.33,85.97,86.32,46198.0,79.1324,79.3438,79.0129,79.3346,46198.0
2022-10-11 15:40:00,86.3,86.4,86.09,86.38,73357.0,79.3162,79.4081,79.1232,79.3897,73357.0
2022-10-11 15:50:00,86.37,86.38,86.15,86.32,262898.0,79.3805,79.3897,79.1783,79.3346,262898.0
2022-10-12 09:30:00,86.3,86.42,85.91,86.06,70776.0,79.3162,79.4265,78.9578,79.0956,70776.0
2022-10-12 09:40:00,86.02,86.25,85.81,85.85,39100.0,79.0589,79.2702,78.8658,78.9026,39100.0
2022-10-12 09:50:00,85.86,86.12,85.66,86.11,58532.0,78.9118,79.1508,78.728,79.1416,58532.0
2022-10-12 10:00:00,86.09,86.54,86.08,86.5,22824.0,79.1232,79.5368,79.114,79.5,22824.0
2022-10-12 10:10:00,86.54,86.75,86.32,86.45,30969.0,79.5368,79.7298,79.3346,79.4541,30969.0
2022-10-12 10:20:00,86.44,86.49,86.22,86.47,128551.0,79.4449,79.4908,79.2427,79.4724,128551.0
2022-10-12 10:30:00,86.46,86.69,86.34,86.57,29197.0,79.4632,79.6746,79.353,79.5643,29197.0
2022-10-12 10:40:00,86.54,86.66,86.5,86.64,33149.0,79.5368,79.6471,79.5,79.6287,33149.0
2022-10-12 10:50:00,86.63,86.91,86.6,86.79,25263.0,79.6195,79.8768,79.5919,79.7665,25263.0
2022-10-12 11:00:00,86.79,86.8,86.57,86.63,15868.0,79.7665,79.7757,79.5643,79.6195,15868.0
2022-10-12 11:10:00,86.63,86.89,86.62,86.83,24748.0,79.6195,79.8584,79.6103,79.8033,24748.0
2022-10-12 11:20:00,86.81,86.87,86.64,86.73,19367.0,79.7849,79.8401,79.6287,79.7114,19367.0
2022-10-12 11:30:00,86.75,86.75,86.52,86.61,54668.0,79.7298,79.7298,79.5184,79.6011,54668.0
2022-10-12 11:40:00,86.61,86.68,86.31,86.35,26728.0,79.6011,79.6654,79.3254,79.3621,26728.0
2022-10-12 11:50:00,86.34,86.36,83.8,85.28,736543.0,79.353,79.3713,77.0185,78.3787,736543.0
2022-10-12 12:00:00,85.32,85.81,84.91,85.34,291595.0,78.4155,78.8658,78.0387,78.4339,291595.0
2022-10-12 12:10:00,85.34,85.73,85.09,85.66,77696.0,78.4339,78.7923,78.2041,78.728,77696.0
2022-10-12 12:20:00,85.68,85.81,85.6,85.75,30241.0,78.7464,78.8658,78.6728,78.8107,30241.0
2022-10-12 12:30:00,85.71,85.75,85.55,85.56,28545.0,78.7739,78.8107,78.6269,78.6361,28545.0
2022-10-12 12:40:00,85.54,85.67,85.4,85.67,36952.0,78.6177,78.7372,78.489,78.7372,36952.0
2022-10-12 12:50:00,85.66,85.89,85.63,85.86,19897.0,78.728,78.9394,78.7004,78.9118,19897.0
2022-10-12 13:00:00,85.85,85.94,85.69,85.89,16911.0,78.9026,78.9853,78.7556,78.9394,16911.0
2022-10-12 13:10:00,85.88,85.96,85.81,85.84,34274.0,78.9302,79.0037,78.8658,78.8934,34274.0
2022-10-12 13:20:00,85.83,85.95,85.83,85.92,25342.0,78.8842,78.9945,78.8842,78.9669,25342.0
2022-10-12 13:30:00,85.91,85.92,85.66,85.66,14683.0,78.9578,78.9669,78.728,78.728,14683.0
2022-10-12 13:40:00,85.66,85.7,85.58,85.66,18730.0,78.728,78.7647,78.6545,78.728,18730.0
2022-10-12 13:50:00,85.66,85.79,85.63,85.77,25301.0,78.728,78.8475,78.7004,78.8291,25301.0
2022-10-12 14:00:00,85.79,85.92,85.64,85.85,40071.0,78.8475,78.9669,78.7096,78.9026,40071.0
2022-10-12 14:10:00,85.8,86.08,85.75,86.04,26225.0,78.8567,79.114,78.8107,79.0772,26225.0
2022-10-12 14:20:00,86.02,86.28,85.94,86.28,17058.0,79.0589,79.2978,78.9853,79.2978,17058.0
2022-10-12 14:30:00,86.27,86.36,86.15,86.17,16245.0,79.2886,79.3713,79.1783,79.1967,16245.0
2022-10-12 14:40:00,86.16,86.23,86.1,86.1,16660.0,79.1875,79.2519,79.1324,79.1324,16660.0
2022-10-12 14:50:00,86.1,86.17,86.0,86.16,28420.0,79.1324,79.1967,79.0405,79.1875,28420.0
2022-10-12 15:00:00,86.16,86.2,85.97,86.16,40199.0,79.1875,79.2243,79.0129,79.1875,40199.0
2022-10-12 15:10:00,86.19,86.29,86.06,86.29,45982.0,79.2151,79.307,79.0956,79.307,45982.0
2022-10-12 15:20:00,86.29,86.35,86.08,86.15,103408.0,79.307,79.3621,79.114,79.1783,103408.0
2022-10-12 15:30:00,86.14,86.39,86.06,86.25,129536.0,79.1691,79.3989,79.0956,79.2702,129536.0
2022-10-12 15:40:00,86.26,86.4,86.01,86.02,104752.0,79.2794,79.4081,79.0497,79.0589,104752.0
2022-10-12 15:50:00,86.01,86.15,85.93,86.06,500966.0,79.0497,79.1783,78.9761,79.0956,500966.0
2022-10-13 09:30:00,84.81,85.83,84.5,84.62,91061.0,77.9468,78.8842,77.6619,77.7721,91061.0
2022-10-13 09:40:00,84.67,85.12,84.55,84.93,47618.0,77.8181,78.2317,77.7078,78.0571,47618.0
2022-10-13 09:50:00,84.92,85.42,84.87,85.29,38192.0,78.0479,78.5074,78.0019,78.3879,38192.0
2022-10-13 10:00:00,85.31,85.72,85.21,85.45,26617.0,78.4063,78.7831,78.3144,78.535,26617.0
2022-10-13 10:10:00,85.4,85.86,85.36,85.64,16711.0,78.489,78.9118,78.4523,78.7096,16711.0
2022-10-13 10:20:00,85.69,85.73,85.24,85.29,21775.0,78.7556,78.7923,78.342,78.3879,21775.0
2022-10-13 10:30:00,85.17,85.47,85.1,85.17,20738.0,78.2776,78.5534,78.2133,78.2776,20738.0
2022-10-13 10:40:00,85.15,85.78,85.0,85.78,29579.0,78.2593,78.8383,78.1214,78.8383,29579.0
2022-10-13 10:50:00,85.81,86.15,85.68,86.08,39154.0,78.8658,79.1783,78.7464,79.114,39154.0
2022-10-13 11:00:00,86.04,86.35,85.84,86.31,33733.0,79.0772,79.3621,78.8934,79.3254,33733.0
2022-10-13 11:10:00,86.29,87.0,86.19,86.83,33853.0,79.307,79.9595,79.2151,79.8033,33853.0
2022-10-13 11:20:00,86.85,87.69,86.8,87.05,40948.0,79.8217,80.5937,79.7757,80.0055,40948.0
2022-10-13 11:30:00,87.06,87.86,86.97,87.65,41920.0,80.0147,80.75,79.932,80.5569,41920.0
2022-10-13 11:40:00,87.63,87.79,87.14,87.34,30275.0,80.5386,80.6856,80.0882,80.272,30275.0
2022-10-13 11:50:00,87.33,87.68,87.27,87.56,15469.0,80.2628,80.5845,80.2077,80.4742,15469.0
2022-10-13 12:00:00,87.63,87.76,87.48,87.48,21436.0,80.5386,80.658,80.4007,80.4007,21436.0
2022-10-13 12:10:00,87.49,87.53,87.22,87.42,35234.0,80.4099,80.4467,80.1617,80.3456,35234.0
2022-10-13 12:20:00,87.43,87.6,87.24,87.49,17679.0,80.3547,80.511,80.1801,80.4099,17679.0
2022-10-13 12:30:00,87.54,87.75,87.53,87.74,22847.0,80.4558,80.6489,80.4467,80.6397,22847.0
2022-10-13 12:40:00,87.76,88.19,87.76,88.17,43860.0,80.658,81.0532,80.658,81.0349,43860.0
2022-10-13 12:50:00,88.18,88.3,88.06,88.06,15349.0,81.0441,81.1543,80.9338,80.9338,15349.0
2022-10-13 13:00:00,88.08,88.24,88.02,88.12,12326.0,80.9521,81.0992,80.897,80.9889,12326.0
2022-10-13 13:10:00,88.1,88.16,87.96,88.1,30297.0,80.9705,81.0257,80.8419,80.9705,30297.0
2022-10-13 13:20:00,88.09,88.37,88.05,88.31,28843.0,80.9613,81.2187,80.9246,81.1635,28843.0
2022-10-13 13:30:00,88.32,88.5,88.31,88.39,15560.0,81.1727,81.3382,81.1635,81.2371,15560.0
2022-10-13 13:40:00,88.42,88.46,88.3,88.43,17943.0,81.2646,81.3014,81.1543,81.2738,17943.0
2022-10-13 13:50:00,88.44,88.6,88.39,88.57,15830.0,81.283,81.4301,81.2371,81.4025,15830.0
2022-10-13 14:00:00,88.53,88.53,88.32,88.36,15689.0,81.3657,81.3657,81.1727,81.2095,15689.0
2022-10-13 14:10:00,88.37,88.52,88.32,88.52,25887.0,81.2187,81.3565,81.1727,81.3565,25887.0
2022-10-13 14:20:00,88.53,88.57,88.22,88.23,14263.0,81.3657,81.4025,81.0808,81.09,14263.0
2022-10-13 14:30:00,88.25,88.58,88.25,88.53,12836.0,81.1084,81.4117,81.1084,81.3657,12836.0
2022-10-13 14:40:00,88.5,88.72,88.44,88.63,14739.0,81.3382,81.5404,81.283,81.4576,14739.0
2022-10-13 14:50:00,88.63,88.85,88.6,88.77,14626.0,81.4576,81.6598,81.4301,81.5863,14626.0
2022-10-13 15:00:00,88.76,88.87,88.65,88.83,17472.0,81.5771,81.6782,81.476,81.6415,17472.0
2022-10-13 15:10:00,88.83,88.84,88.65,88.76,17506.0,81.6415,81.6506,81.476,81.5771,17506.0
2022-10-13 15:20:00,88.73,88.78,88.5,88.56,26443.0,81.5495,81.5955,81.3382,81.3933,26443.0
2022-10-13 15:30:00,88.57,88.68,88.35,88.65,35933.0,81.4025,81.5036,81.2003,81.476,35933.0
2022-10-13 15:40:00,88.65,88.91,88.56,88.8,55932.0,81.476,81.715,81.3933,81.6139,55932.0
2022-10-13 15:50:00,88.81,88.96,88.65,88.85,201996.0,81.6231,81.7609,81.476,81.6598,201996.0
2022-10-14 09:30:00,89.23,89.23,88.23,88.93,91571.0,82.0091,82.0091,81.09,81.7334,91571.0
2022-10-14 09:40:00,88.98,89.09,87.96,88.24,58289.0,81.7793,81.8804,80.8419,81.0992,58289.0
2022-10-14 09:50:00,88.29,88.46,87.72,87.84,54484.0,81.1452,81.3014,80.6213,80.7316,54484.0
2022-10-14 10:00:00,87.76,87.76,86.77,86.97,37928.0,80.658,80.658,79.7482,79.932,37928.0
2022-10-14 10:10:00,86.85,87.08,86.38,86.43,39878.0,79.8217,80.0331,79.3897,79.4357,39878.0
2022-10-14 10:20:00,86.45,86.45,85.79,86.09,40768.0,79.4541,79.4541,78.8475,79.1232,40768.0
2022-10-14 10:30:00,86.05,86.26,86.0,86.09,21968.0,79.0864,79.2794,79.0405,79.1232,21968.0
2022-10-14 10:40:00,86.09,86.19,85.43,85.49,27046.0,79.1232,79.2151,78.5166,78.5717,27046.0
2022-10-14 10:50:00,85.51,85.87,85.45,85.77,26588.0,78.5901,78.921,78.535,78.8291,26588.0
2022-10-14 11:00:00,85.8,86.0,85.7,85.75,17792.0,78.8567,79.0405,78.7647,78.8107,17792.0
2022-10-14 11:10:00,85.76,85.79,85.24,85.27,22948.0,78.8199,78.8475,78.342,78.3695,22948.0
2022-10-14 11:20:00,85.37,85.56,85.33,85.46,32859.0,78.4615,78.6361,78.4247,78.5442,32859.0
2022-10-14 11:30:00,85.43,85.43,84.86,84.96,32269.0,78.5166,78.5166,77.9927,78.0846,32269.0
2022-10-14 11:40:00,84.95,85.13,84.65,84.73,22095.0,78.0754,78.2409,77.7997,77.8732,22095.0
2022-10-14 11:50:00,84.75,84.86,84.7,84.75,16893.0,77.8916,77.9927,77.8457,77.8916,16893.0
2022-10-14 12:00:00,84.73,84.92,84.47,84.55,22801.0,77.8732,78.0479,77.6343,77.7078,22801.0
2022-10-14 12:10:00,84.44,84.5,84.14,84.26,21132.0,77.6067,77.6619,77.331,77.4413,21132.0
2022-10-14 12:20:00,84.26,84.29,84.08,84.28,24076.0,77.4413,77.4689,77.2758,77.4597,24076.0
2022-10-14 12:30:00,84.27,84.79,84.26,84.79,23443.0,77.4505,77.9284,77.4413,77.9284,23443.0
2022-10-14 12:40:00,84.75,84.93,84.6,84.61,20861.0,77.8916,78.0571,77.7538,77.763,20861.0
2022-10-14 12:50:00,84.6,84.6,84.36,84.42,18800.0,77.7538,77.7538,77.5332,77.5883,18800.0
2022-10-14 13:00:00,84.43,84.59,84.27,84.41,21434.0,77.5975,77.7446,77.4505,77.5791,21434.0
2022-10-14 13:10:00,84.42,84.45,84.26,84.42,22093.0,77.5883,77.6159,77.4413,77.5883,22093.0
2022-10-14 13:20:00,84.41,84.59,84.29,84.59,23756.0,77.5791,77.7446,77.4689,77.7446,23756.0
2022-10-14 13:30:00,84.55,84.55,84.16,84.2,42927.0,77.7078,77.7078,77.3494,77.3861,42927.0
2022-10-14 13:40:00,84.2,84.49,84.2,84.48,33787.0,77.3861,77.6527,77.3861,77.6435,33787.0
2022-10-14 13:50:00,84.46,84.46,84.22,84.42,18492.0,77.6251,77.6251,77.4045,77.5883,18492.0
2022-10-14 14:00:00,84.38,84.42,83.97,84.02,55312.0,77.5516,77.5883,77.1747,77.2207,55312.0
2022-10-14 14:10:00,84.0,84.02,83.82,83.91,24953.0,77.2023,77.2207,77.0369,77.1196,24953.0
2022-10-14 14:20:00,83.92,83.93,83.72,83.87,43953.0,77.1288,77.138,76.945,77.0828,43953.0
2022-10-14 14:30:00,83.85,83.93,83.84,83.84,31749.0,77.0645,77.138,77.0553,77.0553,31749.0
2022-10-14 14:40:00,83.84,83.88,83.63,83.68,51845.0,77.0553,77.092,76.8623,76.9082,51845.0
2022-10-14 14:50:00,83.68,83.75,83.59,83.71,35698.0,76.9082,76.9726,76.8255,76.9358,35698.0
2022-10-14 15:00:00,83.7,83.89,83.6,83.67,51632.0,76.9266,77.1012,76.8347,76.899,51632.0
2022-10-14 15:10:00,83.64,83.73,83.34,83.48,33066.0,76.8715,76.9542,76.5957,76.7244,33066.0
2022-10-14 15:20:00,83.47,84.03,83.46,84.01,94970.0,76.7152,77.2299,76.706,77.2115,94970.0
2022-10-14 15:30:00,84.0,84.11,83.69,83.75,95007.0,77.2023,77.3034,76.9174,76.9726,95007.0
2022-10-14 15:40:00,83.74,83.8,83.52,83.66,68163.0,76.9634,77.0185,76.7612,76.8898,68163.0
2022-10-14 15:50:00,83.65,83.72,83.3,83.43,327424.0,76.8806,76.945,76.559,76.6784,327424.0
2022-10-17 09:30:00,84.75,85.23,84.75,85.09,153673.0,77.8916,78.3328,77.8916,78.2041,153673.0
2022-10-17 09:40:00,85.11,85.91,85.11,85.59,76122.0,78.2225,78.9578,78.2225,78.6637,76122.0
2022-10-17 09:50:00,85.59,85.74,85.12,85.12,47437.0,78.6637,78.8015,78.2317,78.2317,47437.0
2022-10-17 10:00:00,85.13,85.51,85.12,85.44,38293.0,78.2409,78.5901,78.2317,78.5258,38293.0
2022-10-17 10:10:00,85.44,85.85,85.44,85.79,31249.0,78.5258,78.9026,78.5258,78.8475,31249.0
2022-10-17 10:20:00,85.8,86.08,85.8,85.94,28844.0,78.8567,79.114,78.8567,78.9853,28844.0
2022-10-17 10:30:00,85.91,86.19,85.88,85.94,37374.0,78.9578,79.2151,78.9302,78.9853,37374.0
2022-10-17 10:40:00,85.94,85.95,85.48,85.5,21661.0,78.9853,78.9945,78.5626,78.5809,21661.0
2022-10-17 10:50:00,85.47,85.47,84.96,85.23,36567.0,78.5534,78.5534,78.0846,78.3328,36567.0
2022-10-17 11:00:00,85.24,85.6,85.24,85.55,51581.0,78.342,78.6728,78.342,78.6269,51581.0
2022-10-17 11:10:00,85.56,85.62,85.34,85.45,22613.0,78.6361,78.6912,78.4339,78.535,22613.0
2022-10-17 11:20:00,85.45,85.74,85.42,85.72,19775.0,78.535,78.8015,78.5074,78.7831,19775.0
2022-10-17 11:30:00,85.71,85.78,85.6,85.71,26032.0,78.7739,78.8383,78.6728,78.7739,26032.0
2022-10-17 11:40:00,85.7,85.74,85.59,85.68,15090.0,78.7647,78.8015,78.6637,78.7464,15090.0
2022-10-17 11:50:00,85.66,85.86,85.58,85.76,20179.0,78.728,78.9118,78.6545,78.8199,20179.0
2022-10-17 12:00:00,85.78,86.08,85.77,86.06,19407.0,78.8383,79.114,78.8291,79.0956,19407.0
2022-10-17 12:10:00,86.05,86.07,85.71,85.71,14013.0,79.0864,79.1048,78.7739,78.7739,14013.0
2022-10-17 12:20:00,85.71,85.75,85.6,85.71,25400.0,78.7739,78.8107,78.6728,78.7739,25400.0
2022-10-17 12:30:00,85.7,85.87,85.7,85.79,22350.0,78.7647,78.921,78.7647,78.8475,22350.0
2022-10-17 12:40:00,85.77,85.79,85.53,85.62,22186.0,78.8291,78.8475,78.6085,78.6912,22186.0
2022-10-17 12:50:00,85.62,85.72,85.51,85.53,16862.0,78.6912,78.7831,78.5901,78.6085,16862.0
2022-10-17 13:00:00,85.53,85.61,85.3,85.54,20686.0,78.6085,78.682,78.3971,78.6177,20686.0
2022-10-17 13:10:00,85.52,85.7,85.5,85.56,12339.0,78.5993,78.7647,78.5809,78.6361,12339.0
2022-10-17 13:20:00,85.53,85.71,85.53,85.7,11712.0,78.6085,78.7739,78.6085,78.7647,11712.0
2022-10-17 13:30:00,85.71,85.72,85.53,85.56,15327.0,78.7739,78.7831,78.6085,78.6361,15327.0
2022-10-17 13:40:00,85.56,85.76,85.54,85.74,19821.0,78.6361,78.8199,78.6177,78.8015,19821.0
2022-10-17 13:50:00,85.72,85.78,85.62,85.67,11581.0,78.7831,78.8383,78.6912,78.7372,11581.0
2022-10-17 14:00:00,85.66,85.76,85.47,85.48,17974.0,78.728,78.8199,78.5534,78.5626,17974.0
2022-10-17 14:10:00,85.46,85.46,85.18,85.29,70443.0,78.5442,78.5442,78.2868,78.3879,70443.0
2022-10-17 14:20:00,85.29,85.44,85.2,85.43,25332.0,78.3879,78.5258,78.3052,78.5166,25332.0
2022-10-17 14:30:00,85.43,85.6,85.4,85.55,18527.0,78.5166,78.6728,78.489,78.6269,18527.0
2022-10-17 14:40:00,85.58,85.62,85.54,85.59,10834.0,78.6545,78.6912,78.6177,78.6637,10834.0
2022-10-17 14:50:00,85.58,85.68,85.52,85.63,18936.0,78.6545,78.7464,78.5993,78.7004,18936.0
2022-10-17 15:00:00,85.61,85.65,85.45,85.46,17575.0,78.682,78.7188,78.535,78.5442,17575.0
2022-10-17 15:10:00,85.48,85.49,85.36,85.45,26378.0,78.5626,78.5717,78.4523,78.535,26378.0
2022-10-17 15:20:00,85.46,85.57,85.39,85.48,66946.0,78.5442,78.6453,78.4798,78.5626,66946.0
2022-10-17 15:30:00,85.48,85.56,85.41,85.55,50658.0,78.5626,78.6361,78.4982,78.6269,50658.0
2022-10-17 15:40:00,85.55,85.74,85.52,85.56,46786.0,78.6269,78.8015,78.5993,78.6361,46786.0
2022-10-17 15:50:00,85.57,85.86,85.57,85.75,291362.0,78.6453,78.9118,78.6453,78.8107,291362.0
2022-10-18 09:30:00,86.66,87.48,86.47,87.31,77954.0,79.6471,80.4007,79.4724,80.2445,77954.0
2022-10-18 09:40:00,87.28,87.3,86.43,86.93,46631.0,80.2169,80.2353,79.4357,79.8952,46631.0
2022-10-18 09:50:00,86.87,87.08,86.38,86.4,30704.0,79.8401,80.0331,79.3897,79.4081,30704.0
2022-10-18 10:00:00,86.48,87.36,86.33,87.33,32572.0,79.4816,80.2904,79.3438,80.2628,32572.0
2022-10-18 10:10:00,87.34,87.47,86.89,87.2,43384.0,80.272,80.3915,79.8584,80.1434,43384.0
2022-10-18 10:20:00,87.21,87.22,86.72,86.74,31951.0,80.1526,80.1617,79.7022,79.7206,31951.0
2022-10-18 10:30:00,86.75,87.0,86.72,86.92,29284.0,79.7298,79.9595,79.7022,79.886,29284.0
2022-10-18 10:40:00,86.95,87.2,86.95,87.12,14276.0,79.9136,80.1434,79.9136,80.0698,14276.0
2022-10-18 10:50:00,87.1,87.27,87.07,87.16,11823.0,80.0515,80.2077,80.0239,80.1066,11823.0
2022-10-18 11:00:00,87.15,87.21,86.97,87.0,10943.0,80.0974,80.1526,79.932,79.9595,10943.0
2022-10-18 11:10:00,87.02,87.03,86.58,86.61,18271.0,79.9779,79.9871,79.5735,79.6011,18271.0
2022-10-18 11:20:00,86.61,86.65,86.51,86.57,19100.0,79.6011,79.6379,79.5092,79.5643,19100.0
2022-10-18 11:30:00,86.6,86.6,86.37,86.53,15115.0,79.5919,79.5919,79.3805,79.5276,15115.0
2022-10-18 11:40:00,86.53,86.67,86.41,86.67,15191.0,79.5276,79.6563,79.4173,79.6563,15191.0
2022-10-18 11:50:00,86.66,86.7,86.53,86.59,8500.0,79.6471,79.6838,79.5276,79.5827,8500.0
2022-10-18 12:00:00,86.58,86.79,86.49,86.76,12590.0,79.5735,79.7665,79.4908,79.739,12590.0
2022-10-18 12:10:00,86.74,87.0,86.74,87.0,9106.0,79.7206,79.9595,79.7206,79.9595,9106.0
2022-10-18 12:20:00,86.93,86.93,86.73,86.81,17418.0,79.8952,79.8952,79.7114,79.7849,17418.0
2022-10-18 12:30:00,86.82,87.0,86.71,86.94,22982.0,79.7941,79.9595,79.693,79.9044,22982.0
2022-10-18 12:40:00,86.96,86.98,86.73,86.78,8648.0,79.9228,79.9412,79.7114,79.7573,8648.0
2022-10-18 12:50:00,86.79,87.09,86.79,87.02,19137.0,79.7665,80.0423,79.7665,79.9779,19137.0
2022-10-18 13:00:00,87.04,87.08,86.86,87.05,8893.0,79.9963,80.0331,79.8309,80.0055,8893.0
2022-10-18 13:10:00,87.05,87.41,87.03,87.35,10457.0,80.0055,80.3364,79.9871,80.2812,10457.0
2022-10-18 13:20:00,87.33,87.65,87.31,87.64,23800.0,80.2628,80.5569,80.2445,80.5478,23800.0
2022-10-18 13:30:00,87.65,87.82,87.56,87.74,11613.0,80.5569,80.7132,80.4742,80.6397,11613.0
2022-10-18 13:40:00,87.74,87.75,87.52,87.55,16813.0,80.6397,80.6489,80.4375,80.465,16813.0
2022-10-18 13:50:00,87.56,87.77,87.55,87.72,53291.0,80.4742,80.6672,80.465,80.6213,53291.0
2022-10-18 14:00:00,87.7,87.93,87.69,87.7,43536.0,80.6029,80.8143,80.5937,80.6029,43536.0
2022-10-18 14:10:00,87.73,87.8,87.64,87.7,12405.0,80.6305,80.6948,80.5478,80.6029,12405.0
2022-10-18 14:20:00,87.69,87.91,87.65,87.88,15657.0,80.5937,80.7959,80.5569,80.7683,15657.0
2022-10-18 14:30:00,87.89,87.94,87.6,87.6,33630.0,80.7775,80.8235,80.511,80.511,33630.0
2022-10-18 14:40:00,87.62,87.66,87.2,87.32,15473.0,80.5294,80.5661,80.1434,80.2537,15473.0
2022-10-18 14:50:00,87.26,87.49,87.23,87.47,15719.0,80.1985,80.4099,80.1709,80.3915,15719.0
2022-10-18 15:00:00,87.47,87.52,87.33,87.51,12177.0,80.3915,80.4375,80.2628,80.4283,12177.0
2022-10-18 15:10:00,87.49,87.56,87.3,87.43,16869.0,80.4099,80.4742,80.2353,80.3547,16869.0
2022-10-18 15:20:00,87.45,87.52,87.37,87.43,12618.0,80.3731,80.4375,80.2996,80.3547,12618.0
2022-10-18 15:30:00,87.42,87.71,87.38,87.56,21212.0,80.3456,80.6121,80.3088,80.4742,21212.0
2022-10-18 15:40:00,87.57,87.68,87.52,87.66,29415.0,80.4834,80.5845,80.4375,80.5661,29415.0
2022-10-18 15:50:00,87.65,87.82,87.53,87.79,173024.0,80.5569,80.7132,80.4467,80.6856,173024.0
2022-10-19 09:30:00,87.98,88.52,87.42,88.45,69454.0,80.8602,81.3565,80.3456,81.2922,69454.0
2022-10-19 09:40:00,88.45,88.45,87.58,87.58,37616.0,81.2922,81.2922,80.4926,80.4926,37616.0
2022-10-19 09:50:00,87.53,87.98,87.46,87.95,15912.0,80.4467,80.8602,80.3823,80.8327,15912.0
2022-10-19 10:00:00,87.92,88.17,87.66,88.13,19298.0,80.8051,81.0349,80.5661,80.9981,19298.0
2022-10-19 10:10:00,88.19,88.72,88.13,88.38,27206.0,81.0532,81.5404,80.9981,81.2279,27206.0
2022-10-19 10:20:00,88.42,88.63,88.41,88.46,25405.0,81.2646,81.4576,81.2554,81.3014,25405.0
2022-10-19 10:30:00,88.5,88.5,88.24,88.42,11145.0,81.3382,81.3382,81.0992,81.2646,11145.0
2022-10-19 10:40:00,88.42,88.46,88.19,88.26,15268.0,81.2646,81.3014,81.0532,81.1176,15268.0
2022-10-19 10:50:00,88.21,88.25,88.08,88.2,14091.0,81.0716,81.1084,80.9521,81.0624,14091.0
2022-10-19 11:00:00,88.18,88.28,88.12,88.25,24201.0,81.0441,81.136,80.9889,81.1084,24201.0
2022-10-19 11:10:00,88.25,88.55,88.24,88.5,15993.0,81.1084,81.3841,81.0992,81.3382,15993.0
2022-10-19 11:20:00,88.49,88.5,88.2,88.34,12920.0,81.329,81.3382,81.0624,81.1911,12920.0
2022-10-19 11:30:00,88.31,88.49,88.19,88.49,17150.0,81.1635,81.329,81.0532,81.329,17150.0
2022-10-19 11:40:00,88.48,88.66,88.41,88.65,13002.0,81.3198,81.4852,81.2554,81.476,13002.0
2022-10-19 11:50:00,88.59,88.71,88.55,88.6,10153.0,81.4209,81.5312,81.3841,81.4301,10153.0
2022-10-19 12:00:00,88.63,88.63,88.42,88.44,7439.0,81.4576,81.4576,81.2646,81.283,7439.0
2022-10-19 12:10:00,88.45,88.58,88.4,88.58,6278.0,81.2922,81.4117,81.2463,81.4117,6278.0
2022-10-19 12:20:00,88.58,88.6,88.35,88.4,11181.0,81.4117,81.4301,81.2003,81.2463,11181.0
2022-10-19 12:30:00,88.42,88.58,88.42,88.54,10260.0,81.2646,81.4117,81.2646,81.3749,10260.0
2022-10-19 12:40:00,88.55,88.58,88.22,88.28,25728.0,81.3841,81.4117,81.0808,81.136,25728.0
2022-10-19 12:50:00,88.24,88.35,88.24,88.32,5767.0,81.0992,81.2003,81.0992,81.1727,5767.0
2022-10-19 13:00:00,88.3,88.36,87.87,87.98,11776.0,81.1543,81.2095,80.7591,80.8602,11776.0
2022-10-19 13:10:00,87.98,88.07,87.94,87.99,12763.0,80.8602,80.943,80.8235,80.8694,12763.0
2022-10-19 13:20:00,88.0,88.18,88.0,88.08,14173.0,80.8786,81.0441,80.8786,80.9521,14173.0
2022-10-19 13:30:00,88.06,88.18,88.01,88.03,11975.0,80.9338,81.0441,80.8878,80.9062,11975.0
2022-10-19 13:40:00,88.04,88.23,88.03,88.09,9615.0,80.9154,81.09,80.9062,80.9613,9615.0
2022-10-19 13:50:00,88.09,88.26,88.07,88.26,9043.0,80.9613,81.1176,80.943,81.1176,9043.0
2022-10-19 14:00:00,88.25,88.38,88.18,88.36,10803.0,81.1084,81.2279,81.0441,81.2095,10803.0
2022-10-19 14:10:00,88.31,88.44,88.31,88.36,11569.0,81.1635,81.283,81.1635,81.2095,11569.0
2022-10-19 14:20:00,88.31,88.39,88.28,88.36,9068.0,81.1635,81.2371,81.136,81.2095,9068.0
2022-10-19 14:30:00,88.34,88.48,88.32,88.39,8619.0,81.1911,81.3198,81.1727,81.2371,8619.0
2022-10-19 14:40:00,88.4,88.41,88.19,88.2,19463.0,81.2463,81.2554,81.0532,81.0624,19463.0
2022-10-19 14:50:00,88.19,88.25,88.17,88.21,8274.0,81.0532,81.1084,81.0349,81.0716,8274.0
2022-10-19 15:00:00,88.23,88.33,88.15,88.3,23563.0,81.09,81.1819,81.0165,81.1543,23563.0
2022-10-19 15:10:00,88.35,88.53,88.34,88.53,16539.0,81.2003,81.3657,81.1911,81.3657,16539.0
2022-10-19 15:20:00,88.53,88.54,88.29,88.36,16529.0,81.3657,81.3749,81.1452,81.2095,16529.0
2022-10-19 15:30:00,88.38,88.49,88.35,88.4,33775.0,81.2279,81.329,81.2003,81.2463,33775.0
2022-10-19 15:40:00,88.38,88.44,88.2,88.35,42379.0,81.2279,81.283,81.0624,81.2003,42379.0
2022-10-19 15:50:00,88.34,88.5,88.23,88.37,228438.0,81.1911,81.3382,81.09,81.2187,228438.0
2022-10-20 09:30:00,89.0,89.05,88.11,88.34,64698.0,81.7977,81.8437,80.9797,81.1911,64698.0
2022-10-20 09:40:00,88.32,88.6,88.21,88.46,22685.0,81.1727,81.4301,81.0716,81.3014,22685.0
2022-10-20 09:50:00,88.51,88.88,88.5,88.55,66833.0,81.3473,81.6874,81.3382,81.3841,66833.0
2022-10-20 10:00:00,88.55,89.18,88.51,89.13,25226.0,81.3841,81.9631,81.3473,81.9172,25226.0
2022-10-20 10:10:00,89.16,89.39,89.09,89.28,36820.0,81.9447,82.1561,81.8804,82.055,36820.0
2022-10-20 10:20:00,89.26,89.41,89.23,89.38,13565.0,82.0367,82.1745,82.0091,82.1469,13565.0
2022-10-20 10:30:00,89.4,89.42,89.18,89.21,45358.0,82.1653,82.1837,81.9631,81.9907,45358.0
2022-10-20 10:40:00,89.22,89.22,88.82,88.96,29209.0,81.9999,81.9999,81.6323,81.7609,29209.0
2022-10-20 10:50:00,88.93,89.41,88.87,89.41,157001.0,81.7334,82.1745,81.6782,82.1745,157001.0
2022-10-20 11:00:00,89.45,89.71,89.3,89.63,56183.0,82.2113,82.4502,82.0734,82.3767,56183.0
2022-10-20 11:10:00,89.63,89.63,89.12,89.13,44195.0,82.3767,82.3767,81.908,81.9172,44195.0
2022-10-20 11:20:00,89.14,89.18,88.99,89.03,21124.0,81.9264,81.9631,81.7885,81.8253,21124.0
2022-10-20 11:30:00,89.02,89.23,88.97,89.22,25771.0,81.8161,82.0091,81.7701,81.9999,25771.0
2022-10-20 11:40:00,89.21,89.3,89.11,89.14,35985.0,81.9907,82.0734,81.8988,81.9264,35985.0
2022-10-20 11:50:00,89.13,89.15,88.81,88.81,31404.0,81.9172,81.9356,81.6231,81.6231,31404.0
2022-10-20 12:00:00,88.79,89.0,88.51,88.58,178248.0,81.6047,81.7977,81.3473,81.4117,178248.0
2022-10-20 12:10:00,88.59,88.87,88.56,88.81,49506.0,81.4209,81.6782,81.3933,81.6231,49506.0
2022-10-20 12:20:00,88.8,89.0,88.71,88.94,147053.0,81.6139,81.7977,81.5312,81.7426,147053.0
2022-10-20 12:30:00,88.94,89.06,88.63,88.68,71767.0,81.7426,81.8528,81.4576,81.5036,71767.0
2022-10-20 12:40:00,88.69,88.89,88.69,88.77,15315.0,81.5128,81.6966,81.5128,81.5863,15315.0
2022-10-20 12:50:00,88.75,88.86,88.63,88.82,26911.0,81.5679,81.669,81.4576,81.6323,26911.0
2022-10-20 13:00:00,88.82,88.84,88.41,88.41,76871.0,81.6323,81.6506,81.2554,81.2554,76871.0
2022-10-20 13:10:00,88.4,88.75,88.38,88.51,170722.0,81.2463,81.5679,81.2279,81.3473,170722.0
2022-10-20 13:20:00,88.51,88.79,88.47,88.56,115843.0,81.3473,81.6047,81.3106,81.3933,115843.0
2022-10-20 13:30:00,88.56,88.62,88.42,88.54,28061.0,81.3933,81.4484,81.2646,81.3749,28061.0
2022-10-20 13:40:00,88.54,88.57,88.28,88.31,28402.0,81.3749,81.4025,81.136,81.1635,28402.0
2022-10-20 13:50:00,88.29,88.48,88.21,88.47,40438.0,81.1452,81.3198,81.0716,81.3106,40438.0
2022-10-20 14:00:00,88.47,88.5,88.3,88.34,21014.0,81.3106,81.3382,81.1543,81.1911,21014.0
2022-10-20 14:10:00,88.33,88.41,88.23,88.32,19110.0,81.1819,81.2554,81.09,81.1727,19110.0
2022-10-20 14:20:00,88.32,88.32,88.03,88.08,21970.0,81.1727,81.1727,80.9062,80.9521,21970.0
2022-10-20 14:30:00,88.07,88.24,88.03,88.23,13462.0,80.943,81.0992,80.9062,81.09,13462.0
2022-10-20 14:40:00,88.24,88.29,88.12,88.26,19598.0,81.0992,81.1452,80.9889,81.1176,19598.0
2022-10-20 14:50:00,88.27,88.74,88.2,88.47,52246.0,81.1268,81.5587,81.0624,81.3106,52246.0
2022-10-20 15:00:00,88.46,88.73,88.44,88.67,29172.0,81.3014,81.5495,81.283,81.4944,29172.0
2022-10-20 15:10:00,88.68,88.68,88.42,88.43,27313.0,81.5036,81.5036,81.2646,81.2738,27313.0
2022-10-20 15:20:00,88.43,88.43,88.29,88.41,31834.0,81.2738,81.2738,81.1452,81.2554,31834.0
2022-10-20 15:30:00,88.39,88.4,88.15,88.2,28259.0,81.2371,81.2463,81.0165,81.0624,28259.0
2022-10-20 15:40:00,88.21,88.54,88.19,88.42,61419.0,81.0716,81.3749,81.0532,81.2646,61419.0
2022-10-20 15:50:00,88.41,88.55,88.32,88.39,227278.0,81.2554,81.3841,81.1727,81.2371,227278.0
2022-10-21 09:30:00,87.62,88.01,87.36,87.59,234774.0,80.5294,80.8878,80.2904,80.5018,234774.0
2022-10-21 09:40:00,87.64,88.14,87.24,87.79,39806.0,80.5478,81.0073,80.1801,80.6856,39806.0
2022-10-21 09:50:00,87.67,87.95,87.52,87.85,18220.0,80.5753,80.8327,80.4375,80.7408,18220.0
2022-10-21 10:00:00,87.87,88.19,87.81,87.96,33507.0,80.7591,81.0532,80.704,80.8419,33507.0
2022-10-21 10:10:00,88.0,88.43,88.0,88.17,24289.0,80.8786,81.2738,80.8786,81.0349,24289.0
2022-10-21 10:20:00,88.15,88.35,87.85,87.94,16453.0,81.0165,81.2003,80.7408,80.8235,16453.0
2022-10-21 10:30:00,87.97,88.17,87.81,88.1,36641.0,80.851,81.0349,80.704,80.9705,36641.0
2022-10-21 10:40:00,88.1,88.35,87.98,88.32,14484.0,80.9705,81.2003,80.8602,81.1727,14484.0
2022-10-21 10:50:00,88.37,88.39,87.99,88.02,21328.0,81.2187,81.2371,80.8694,80.897,21328.0
2022-10-21 11:00:00,88.03,88.07,87.51,87.65,38583.0,80.9062,80.943,80.4283,80.5569,38583.0
2022-10-21 11:10:00,87.68,87.96,87.67,87.92,23376.0,80.5845,80.8419,80.5753,80.8051,23376.0
2022-10-21 11:20:00,87.88,88.55,87.88,88.43,37977.0,80.7683,81.3841,80.7683,81.2738,37977.0
2022-10-21 11:30:00,88.44,88.83,88.44,88.59,19077.0,81.283,81.6415,81.283,81.4209,19077.0
2022-10-21 11:40:00,88.53,89.07,88.47,89.06,30016.0,81.3657,81.862,81.3106,81.8528,30016.0
2022-10-21 11:50:00,89.06,89.14,88.84,89.13,19417.0,81.8528,81.9264,81.6506,81.9172,19417.0
2022-10-21 12:00:00,89.15,89.41,89.07,89.08,27457.0,81.9356,82.1745,81.862,81.8712,27457.0
2022-10-21 12:10:00,89.03,89.16,88.93,88.94,25341.0,81.8253,81.9447,81.7334,81.7426,25341.0
2022-10-21 12:20:00,88.94,89.17,88.84,88.88,19349.0,81.7426,81.9539,81.6506,81.6874,19349.0
2022-10-21 12:30:00,88.9,89.21,88.9,89.05,20585.0,81.7058,81.9907,81.7058,81.8437,20585.0
2022-10-21 12:40:00,89.05,89.4,89.05,89.34,21455.0,81.8437,82.1653,81.8437,82.1102,21455.0
2022-10-21 12:50:00,89.33,89.38,89.26,89.32,15421.0,82.101,82.1469,82.0367,82.0918,15421.0
2022-10-21 13:00:00,89.33,89.46,89.31,89.34,19331.0,82.101,82.2205,82.0826,82.1102,19331.0
2022-10-21 13:10:00,89.35,89.38,89.21,89.38,12264.0,82.1194,82.1469,81.9907,82.1469,12264.0
2022-10-21 13:20:00,89.35,89.4,89.2,89.25,10525.0,82.1194,82.1653,81.9815,82.0275,10525.0
2022-10-21 13:30:00,89.27,89.3,89.15,89.28,21109.0,82.0458,82.0734,81.9356,82.055,21109.0
2022-10-21 13:40:00,89.28,89.41,89.23,89.38,25639.0,82.055,82.1745,82.0091,82.1469,25639.0
2022-10-21 13:50:00,89.36,89.47,89.34,89.39,13590.0,82.1286,82.2297,82.1102,82.1561,13590.0
2022-10-21 14:00:00,89.39,89.58,89.36,89.58,22280.0,82.1561,82.3308,82.1286,82.3308,22280.0
2022-10-21 14:10:00,89.58,89.59,89.43,89.48,11730.0,82.3308,82.34,82.1929,82.2389,11730.0
2022-10-21 14:20:00,89.5,89.54,89.39,89.5,10439.0,82.2572,82.294,82.1561,82.2572,10439.0
2022-10-21 14:30:00,89.5,89.59,89.45,89.53,16391.0,82.2572,82.34,82.2113,82.2848,16391.0
2022-10-21 14:40:00,89.54,89.58,89.45,89.49,14935.0,82.294,82.3308,82.2113,82.248,14935.0
2022-10-21 14:50:00,89.52,89.68,89.43,89.63,17233.0,82.2756,82.4227,82.1929,82.3767,17233.0
2022-10-21 15:00:00,89.62,89.74,89.61,89.64,19340.0,82.3675,82.4778,82.3583,82.3859,19340.0
2022-10-21 15:10:00,89.63,89.82,89.63,89.81,24671.0,82.3767,82.5513,82.3767,82.5421,24671.0
2022-10-21 15:20:00,89.8,89.99,89.79,89.95,19147.0,82.533,82.7076,82.5238,82.6708,19147.0
2022-10-21 15:30:00,89.97,89.98,89.83,89.96,31636.0,82.6892,82.6984,82.5605,82.68,31636.0
2022-10-21 15:40:00,89.98,90.06,89.88,90.0,67481.0,82.6984,82.7719,82.6065,82.7168,67481.0
2022-10-21 15:50:00,89.99,90.0,89.57,89.72,202082.0,82.7076,82.7168,82.3216,82.4594,202082.0
2022-10-24 09:30:00,89.99,90.46,89.81,90.1,137302.0,82.7076,83.1395,82.5421,82.8087,137302.0
2022-10-24 09:40:00,90.1,90.14,89.46,89.46,94427.0,82.8087,82.8454,82.2205,82.2205,94427.0
2022-10-24 09:50:00,89.51,89.83,89.28,89.68,42565.0,82.2664,82.5605,82.055,82.4227,42565.0
2022-10-24 10:00:00,89.68,89.72,89.37,89.42,33956.0,82.4227,82.4594,82.1378,82.1837,33956.0
2022-10-24 10:10:00,89.41,89.88,89.41,89.71,32227.0,82.1745,82.6065,82.1745,82.4502,32227.0
2022-10-24 10:20:00,89.72,89.72,89.21,89.55,17210.0,82.4594,82.4594,81.9907,82.3032,17210.0
2022-10-24 10:30:00,89.54,89.99,89.54,89.9,30847.0,82.294,82.7076,82.294,82.6249,30847.0
2022-10-24 10:40:00,89.88,89.93,89.17,89.21,24808.0,82.6065,82.6524,81.9539,81.9907,24808.0
2022-10-24 10:50:00,89.25,89.69,89.23,89.55,32861.0,82.0275,82.4319,82.0091,82.3032,32861.0
2022-10-24 11:00:00,89.49,89.6,89.37,89.44,17286.0,82.248,82.3491,82.1378,82.2021,17286.0
2022-10-24 11:10:00,89.43,89.55,89.12,89.2,29521.0,82.1929,82.3032,81.908,81.9815,29521.0
2022-10-24 11:20:00,89.23,89.59,89.21,89.58,18603.0,82.0091,82.34,81.9907,82.3308,18603.0
2022-10-24 11:30:00,89.57,89.63,89.38,89.52,13445.0,82.3216,82.3767,82.1469,82.2756,13445.0
2022-10-24 11:40:00,89.52,89.58,89.35,89.58,16510.0,82.2756,82.3308,82.1194,82.3308,16510.0
2022-10-24 11:50:00,89.59,89.9,89.57,89.86,10970.0,82.34,82.6249,82.3216,82.5881,10970.0
2022-10-24 12:00:00,89.85,89.96,89.83,89.89,11773.0,82.5789,82.68,82.5605,82.6157,11773.0
2022-10-24 12:10:00,89.95,90.09,89.93,90.07,12523.0,82.6708,82.7995,82.6524,82.7811,12523.0
2022-10-24 12:20:00,90.09,90.22,90.01,90.12,17183.0,82.7995,82.919,82.726,82.8271,17183.0
2022-10-24 12:30:00,90.11,90.11,89.91,89.93,26173.0,82.8179,82.8179,82.6341,82.6524,26173.0
2022-10-24 12:40:00,89.89,89.89,89.67,89.82,23939.0,82.6157,82.6157,82.4135,82.5513,23939.0
2022-10-24 12:50:00,89.86,89.88,89.72,89.73,15409.0,82.5881,82.6065,82.4594,82.4686,15409.0
2022-10-24 13:00:00,89.73,89.74,89.46,89.46,14293.0,82.4686,82.4778,82.2205,82.2205,14293.0
2022-10-24 13:10:00,89.48,89.5,89.4,89.43,10889.0,82.2389,82.2572,82.1653,82.1929,10889.0
2022-10-24 13:20:00,89.41,89.41,89.19,89.26,13757.0,82.1745,82.1745,81.9723,82.0367,13757.0
2022-10-24 13:30:00,89.24,89.27,89.18,89.21,19547.0,82.0183,82.0458,81.9631,81.9907,19547.0
2022-10-24 13:40:00,89.23,89.39,89.22,89.39,16462.0,82.0091,82.1561,81.9999,82.1561,16462.0
2022-10-24 13:50:00,89.38,89.49,89.33,89.35,14949.0,82.1469,82.248,82.101,82.1194,14949.0
2022-10-24 14:00:00,89.37,89.48,89.35,89.38,14549.0,82.1378,82.2389,82.1194,82.1469,14549.0
2022-10-24 14:10:00,89.39,89.41,89.29,89.39,18222.0,82.1561,82.1745,82.0642,82.1561,18222.0
2022-10-24 14:20:00,89.38,89.55,89.35,89.52,12368.0,82.1469,82.3032,82.1194,82.2756,12368.0
2022-10-24 14:30:00,89.51,89.64,89.5,89.56,12592.0,82.2664,82.3859,82.2572,82.3124,12592.0
2022-10-24 14:40:00,89.57,89.77,89.55,89.76,11616.0,82.3216,82.5054,82.3032,82.4962,11616.0
2022-10-24 14:50:00,89.74,89.81,89.67,89.76,18815.0,82.4778,82.5421,82.4135,82.4962,18815.0
2022-10-24 15:00:00,89.73,89.82,89.69,89.8,15889.0,82.4686,82.5513,82.4319,82.533,15889.0
2022-10-24 15:10:00,89.78,89.87,89.78,89.87,18935.0,82.5146,82.5973,82.5146,82.5973,18935.0
2022-10-24 15:20:00,89.87,89.89,89.6,89.62,43716.0,82.5973,82.6157,82.3491,82.3675,43716.0
2022-10-24 15:30:00,89.62,89.73,89.39,89.53,46323.0,82.3675,82.4686,82.1561,82.2848,46323.0
2022-10-24 15:40:00,89.52,89.58,89.33,89.4,115017.0,82.2756,82.3308,82.101,82.1653,115017.0
2022-10-24 15:50:00,89.4,89.4,89.11,89.3,267366.0,82.1653,82.1653,81.8988,82.0734,267366.0
2022-10-25 09:30:00,90.23,90.48,88.56,89.25,231775.0,82.9282,83.1579,81.3933,82.0275,231775.0
2022-10-25 09:40:00,89.36,90.02,88.73,89.79,134456.0,82.1286,82.7352,81.5495,82.5238,134456.0
2022-10-25 09:50:00,89.78,90.45,89.48,90.14,130021.0,82.5146,83.1304,82.2389,82.8454,130021.0
2022-10-25 10:00:00,90.14,90.63,89.99,90.63,131097.0,82.8454,83.2958,82.7076,83.2958,131097.0
2022-10-25 10:10:00,90.64,91.3,90.47,91.3,123081.0,83.305,83.9116,83.1487,83.9116,123081.0
2022-10-25 10:20:00,91.31,91.39,90.54,90.81,71967.0,83.9208,83.9943,83.2131,83.4612,71967.0
2022-10-25 10:30:00,90.81,90.98,90.56,90.68,74429.0,83.4612,83.6175,83.2315,83.3417,74429.0
2022-10-25 10:40:00,90.66,90.74,90.34,90.34,54299.0,83.3234,83.3969,83.0293,83.0293,54299.0
2022-10-25 10:50:00,90.37,90.43,89.62,89.67,71561.0,83.0568,83.112,82.3675,82.4135,71561.0
2022-10-25 11:00:00,89.7,89.81,89.44,89.53,62603.0,82.441,82.5421,82.2021,82.2848,62603.0
2022-10-25 11:10:00,89.54,89.87,89.43,89.7,61493.0,82.294,82.5973,82.1929,82.441,61493.0
2022-10-25 11:20:00,89.66,89.72,89.48,89.51,31712.0,82.4043,82.4594,82.2389,82.2664,31712.0
2022-10-25 11:30:00,89.5,89.79,89.46,89.76,42274.0,82.2572,82.5238,82.2205,82.4962,42274.0
2022-10-25 11:40:00,89.78,89.78,89.49,89.54,24705.0,82.5146,82.5146,82.248,82.294,24705.0
2022-10-25 11:50:00,89.52,89.56,89.39,89.51,58649.0,82.2756,82.3124,82.1561,82.2664,58649.0
2022-10-25 12:00:00,89.51,89.89,89.44,89.82,30229.0,82.2664,82.6157,82.2021,82.5513,30229.0
2022-10-25 12:10:00,89.82,89.93,89.73,89.92,27899.0,82.5513,82.6524,82.4686,82.6432,27899.0
2022-10-25 12:20:00,89.91,90.25,89.9,90.13,48633.0,82.6341,82.9465,82.6249,82.8363,48633.0
2022-10-25 12:30:00,90.13,90.4,90.09,90.4,27203.0,82.8363,83.0844,82.7995,83.0844,27203.0
2022-10-25 12:40:00,90.41,90.58,90.18,90.19,30582.0,83.0936,83.2498,82.8822,82.8914,30582.0
2022-10-25 12:50:00,90.23,90.47,90.17,90.4,22630.0,82.9282,83.1487,82.873,83.0844,22630.0
2022-10-25 13:00:00,90.42,90.52,90.32,90.39,15404.0,83.1028,83.1947,83.0109,83.0752,15404.0
2022-10-25 13:10:00,90.36,90.54,90.24,90.35,21903.0,83.0476,83.2131,82.9373,83.0384,21903.0
2022-10-25 13:20:00,90.36,90.5,90.27,90.45,34447.0,83.0476,83.1763,82.9649,83.1304,34447.0
2022-10-25 13:30:00,90.45,90.66,90.45,90.56,34087.0,83.1304,83.3234,83.1304,83.2315,34087.0
2022-10-25 13:40:00,90.63,90.73,90.53,90.73,23564.0,83.2958,83.3877,83.2039,83.3877,23564.0
2022-10-25 13:50:00,90.74,90.94,90.73,90.77,46493.0,83.3969,83.5807,83.3877,83.4245,46493.0
2022-10-25 14:00:00,90.73,90.84,90.63,90.81,47082.0,83.3877,83.4888,83.2958,83.4612,47082.0
2022-10-25 14:10:00,90.81,90.98,90.76,90.95,19297.0,83.4612,83.6175,83.4153,83.5899,19297.0
2022-10-25 14:20:00,90.95,91.24,90.93,91.23,31675.0,83.5899,83.8564,83.5715,83.8472,31675.0
2022-10-25 14:30:00,91.22,91.5,91.16,91.45,47804.0,83.838,84.0954,83.7829,84.0494,47804.0
2022-10-25 14:40:00,91.45,91.5,91.01,91.13,45546.0,84.0494,84.0954,83.645,83.7553,45546.0
2022-10-25 14:50:00,91.14,91.33,91.14,91.22,85020.0,83.7645,83.9391,83.7645,83.838,85020.0
2022-10-25 15:00:00,91.23,91.3,91.2,91.25,31535.0,83.8472,83.9116,83.8197,83.8656,31535.0
2022-10-25 15:10:00,91.24,91.25,91.09,91.19,30863.0,83.8564,83.8656,83.7186,83.8105,30863.0
2022-10-25 15:20:00,91.2,91.48,91.18,91.46,37119.0,83.8197,84.077,83.8013,84.0586,37119.0
2022-10-25 15:30:00,91.48,91.66,91.45,91.48,48096.0,84.077,84.2424,84.0494,84.077,48096.0
2022-10-25 15:40:00,91.48,91.58,91.47,91.48,56463.0,84.077,84.1689,84.0678,84.077,56463.0
2022-10-25 15:50:00,91.48,91.52,91.03,91.17,383795.0,84.077,84.1138,83.6634,83.7921,383795.0
2022-10-26 09:30:00,92.07,93.9,91.89,93.54,315994.0,84.6193,86.3012,84.4538,85.9703,315994.0
2022-10-26 09:40:00,93.5,93.59,92.29,92.39,101775.0,85.9335,86.0163,84.8215,84.9134,101775.0
2022-10-26 09:50:00,92.42,92.74,92.14,92.38,57092.0,84.9409,85.235,84.6836,84.9042,57092.0
2022-10-26 10:00:00,92.47,93.11,92.42,93.08,74449.0,84.9869,85.5751,84.9409,85.5475,74449.0
2022-10-26 10:10:00,93.11,93.22,92.83,93.18,59742.0,85.5751,85.6762,85.3178,85.6394,59742.0
2022-10-26 10:20:00,93.18,93.56,93.15,93.39,60411.0,85.6394,85.9887,85.6119,85.8324,60411.0
2022-10-26 10:30:00,93.4,93.53,93.03,93.18,66072.0,85.8416,85.9611,85.5016,85.6394,66072.0
2022-10-26 10:40:00,93.22,93.25,93.03,93.05,54851.0,85.6762,85.7038,85.5016,85.52,54851.0
2022-10-26 10:50:00,93.08,93.14,92.84,92.89,46432.0,85.5475,85.6027,85.3269,85.3729,46432.0
2022-10-26 11:00:00,92.86,93.51,92.85,93.5,46805.0,85.3453,85.9427,85.3361,85.9335,46805.0
2022-10-26 11:10:00,93.5,93.92,93.44,93.8,81906.0,85.9335,86.3195,85.8784,86.2093,81906.0
2022-10-26 11:20:00,93.8,93.8,93.31,93.36,52597.0,86.2093,86.2093,85.7589,85.8049,52597.0
2022-10-26 11:30:00,93.31,93.59,93.29,93.35,24690.0,85.7589,86.0163,85.7405,85.7957,24690.0
2022-10-26 11:40:00,93.32,93.66,93.28,93.63,28815.0,85.7681,86.0806,85.7313,86.053,28815.0
2022-10-26 11:50:00,93.65,93.85,93.55,93.74,42027.0,86.0714,86.2552,85.9795,86.1541,42027.0
2022-10-26 12:00:00,93.73,93.88,93.61,93.86,29206.0,86.1449,86.2828,86.0346,86.2644,29206.0
2022-10-26 12:10:00,93.85,93.88,93.6,93.66,23412.0,86.2552,86.2828,86.0254,86.0806,23412.0
2022-10-26 12:20:00,93.66,93.75,93.53,93.68,27851.0,86.0806,86.1633,85.9611,86.099,27851.0
2022-10-26 12:30:00,93.69,94.13,93.68,93.94,56594.0,86.1082,86.5126,86.099,86.3379,56594.0
2022-10-26 12:40:00,93.96,94.0,93.56,93.58,24350.0,86.3563,86.3931,85.9887,86.0071,24350.0
2022-10-26 12:50:00,93.59,93.69,93.19,93.32,29913.0,86.0163,86.1082,85.6486,85.7681,29913.0
2022-10-26 13:00:00,93.32,93.41,93.18,93.3,47640.0,85.7681,85.8508,85.6394,85.7497,47640.0
2022-10-26 13:10:00,93.31,93.47,93.25,93.4,17813.0,85.7589,85.906,85.7038,85.8416,17813.0
2022-10-26 13:20:00,93.42,93.54,93.33,93.51,27166.0,85.86,85.9703,85.7773,85.9427,27166.0
2022-10-26 13:30:00,93.51,93.73,93.5,93.59,58998.0,85.9427,86.1449,85.9335,86.0163,58998.0
2022-10-26 13:40:00,93.58,93.67,93.37,93.45,33067.0,86.0071,86.0898,85.8141,85.8876,33067.0
2022-10-26 13:50:00,93.47,93.53,93.32,93.46,25304.0,85.906,85.9611,85.7681,85.8968,25304.0
2022-10-26 14:00:00,93.45,93.6,93.43,93.5,26081.0,85.8876,86.0254,85.8692,85.9335,26081.0
2022-10-26 14:10:00,93.5,93.63,93.43,93.43,26011.0,85.9335,86.053,85.8692,85.8692,26011.0
2022-10-26 14:20:00,93.43,93.45,93.31,93.39,32677.0,85.8692,85.8876,85.7589,85.8324,32677.0
2022-10-26 14:30:00,93.41,93.51,93.36,93.4,39006.0,85.8508,85.9427,85.8049,85.8416,39006.0
2022-10-26 14:40:00,93.4,93.41,93.16,93.19,26773.0,85.8416,85.8508,85.621,85.6486,26773.0
2022-10-26 14:50:00,93.19,93.3,93.13,93.18,22944.0,85.6486,85.7497,85.5935,85.6394,22944.0
2022-10-26 15:00:00,93.16,93.33,93.09,93.31,31057.0,85.621,85.7773,85.5567,85.7589,31057.0
2022-10-26 15:10:00,93.35,93.51,93.27,93.51,32125.0,85.7957,85.9427,85.7221,85.9427,32125.0
2022-10-26 15:20:00,93.51,93.61,93.49,93.58,42875.0,85.9427,86.0346,85.9243,86.0071,42875.0
2022-10-26 15:30:00,93.59,93.81,93.59,93.75,77063.0,86.0163,86.2184,86.0163,86.1633,77063.0
2022-10-26 15:40:00,93.76,93.87,93.64,93.67,84798.0,86.1725,86.2736,86.0622,86.0898,84798.0
2022-10-26 15:50:00,93.69,93.71,93.45,93.58,226343.0,86.1082,86.1265,85.8876,86.0071,226343.0
2022-10-27 09:30:00,94.27,96.02,94.15,95.99,200983.0,86.6412,88.2496,86.5309,88.222,200983.0
2022-10-27 09:40:00,95.85,96.13,95.26,95.28,76628.0,88.0934,88.3507,87.5511,87.5695,76628.0
2022-10-27 09:50:00,95.27,95.31,94.25,94.63,104748.0,87.5603,87.5971,86.6228,86.9721,104748.0
2022-10-27 10:00:00,94.63,95.46,94.49,95.33,52152.0,86.9721,87.7349,86.8434,87.6154,52152.0
2022-10-27 10:10:00,95.32,95.7,94.69,94.74,44497.0,87.6063,87.9555,87.0272,87.0732,44497.0
2022-10-27 10:20:00,94.75,95.25,94.52,95.24,52405.0,87.0824,87.5419,86.871,87.5327,52405.0
2022-10-27 10:30:00,95.23,95.27,94.76,94.76,36140.0,87.5235,87.5603,87.0916,87.0916,36140.0
2022-10-27 10:40:00,94.73,94.78,94.32,94.55,76749.0,87.064,87.11,86.6872,86.8986,76749.0
2022-10-27 10:50:00,94.54,94.91,94.49,94.62,19471.0,86.8894,87.2294,86.8434,86.9629,19471.0
2022-10-27 11:00:00,94.6,94.95,94.58,94.73,41294.0,86.9445,87.2662,86.9261,87.064,41294.0
2022-10-27 11:10:00,94.71,94.85,94.49,94.65,37301.0,87.0456,87.1743,86.8434,86.9905,37301.0
2022-10-27 11:20:00,94.64,95.01,94.63,94.82,38084.0,86.9813,87.3213,86.9721,87.1467,38084.0
2022-10-27 11:30:00,94.8,94.89,94.55,94.56,61286.0,87.1283,87.211,86.8986,86.9078,61286.0
2022-10-27 11:40:00,94.58,94.69,94.27,94.66,63986.0,86.9261,87.0272,86.6412,86.9997,63986.0
2022-10-27 11:50:00,94.68,94.85,94.55,94.79,22267.0,87.018,87.1743,86.8986,87.1191,22267.0
2022-10-27 12:00:00,94.78,95.14,94.75,95.05,22459.0,87.11,87.4408,87.0824,87.3581,22459.0
2022-10-27 12:10:00,95.02,95.05,94.88,94.91,16011.0,87.3305,87.3581,87.2019,87.2294,16011.0
2022-10-27 12:20:00,94.92,94.94,94.39,94.39,23622.0,87.2386,87.257,86.7515,86.7515,23622.0
2022-10-27 12:30:00,94.43,94.76,94.42,94.72,17098.0,86.7883,87.0916,86.7791,87.0548,17098.0
2022-10-27 12:40:00,94.69,95.01,94.68,94.97,15058.0,87.0272,87.3213,87.018,87.2846,15058.0
2022-10-27 12:50:00,94.95,95.12,94.86,95.08,28282.0,87.2662,87.4224,87.1835,87.3857,28282.0
2022-10-27 13:00:00,95.09,95.11,94.86,95.09,46443.0,87.3949,87.4132,87.1835,87.3949,46443.0
2022-10-27 13:10:00,95.07,95.07,94.73,94.77,20990.0,87.3765,87.3765,87.064,87.1008,20990.0
2022-10-27 13:20:00,94.77,94.91,94.76,94.82,17578.0,87.1008,87.2294,87.0916,87.1467,17578.0
2022-10-27 13:30:00,94.84,94.87,94.76,94.8,19682.0,87.1651,87.1927,87.0916,87.1283,19682.0
2022-10-27 13:40:00,94.78,95.01,94.78,94.89,14950.0,87.11,87.3213,87.11,87.211,14950.0
2022-10-27 13:50:00,94.9,94.93,94.75,94.75,17871.0,87.2202,87.2478,87.0824,87.0824,17871.0
2022-10-27 14:00:00,94.75,94.88,94.73,94.73,17547.0,87.0824,87.2019,87.064,87.064,17547.0
2022-10-27 14:10:00,94.73,94.9,94.64,94.9,21738.0,87.064,87.2202,86.9813,87.2202,21738.0
2022-10-27 14:20:00,94.9,94.95,94.75,94.77,27010.0,87.2202,87.2662,87.0824,87.1008,27010.0
2022-10-27 14:30:00,94.78,94.79,94.55,94.59,27073.0,87.11,87.1191,86.8986,86.9353,27073.0
2022-10-27 14:40:00,94.6,94.72,94.44,94.53,58543.0,86.9445,87.0548,86.7975,86.8802,58543.0
2022-10-27 14:50:00,94.54,94.69,94.39,94.43,32915.0,86.8894,87.0272,86.7515,86.7883,32915.0
2022-10-27 15:00:00,94.46,94.59,94.37,94.37,35685.0,86.8158,86.9353,86.7331,86.7331,35685.0
2022-10-27 15:10:00,94.4,94.45,94.19,94.21,29353.0,86.7607,86.8067,86.5677,86.5861,29353.0
2022-10-27 15:20:00,94.2,94.49,94.17,94.49,42922.0,86.5769,86.8434,86.5493,86.8434,42922.0
2022-10-27 15:30:00,94.47,94.65,94.39,94.41,65348.0,86.825,86.9905,86.7515,86.7699,65348.0
2022-10-27 15:40:00,94.41,94.55,94.31,94.39,60548.0,86.7699,86.8986,86.678,86.7515,60548.0
2022-10-27 15:50:00,94.4,94.45,93.79,94.19,311834.0,86.7607,86.8067,86.2001,86.5677,311834.0
2022-10-28 09:30:00,94.02,95.46,94.02,94.88,87439.0,86.4115,87.7349,86.4115,87.2019,87439.0
2022-10-28 09:40:00,94.97,95.08,94.27,94.38,29638.0,87.2846,87.3857,86.6412,86.7423,29638.0
2022-10-28 09:50:00,94.34,94.68,94.08,94.12,25284.0,86.7056,87.018,86.4666,86.5034,25284.0
2022-10-28 10:00:00,94.22,94.25,93.56,93.64,39791.0,86.5953,86.6228,85.9887,86.0622,39791.0
2022-10-28 10:10:00,93.63,94.21,93.44,94.21,45444.0,86.053,86.5861,85.8784,86.5861,45444.0
2022-10-28 10:20:00,94.19,94.36,94.06,94.21,39216.0,86.5677,86.7239,86.4482,86.5861,39216.0
2022-10-28 10:30:00,94.21,94.33,93.81,93.82,28654.0,86.5861,86.6964,86.2184,86.2276,28654.0
2022-10-28 10:40:00,93.82,94.11,93.69,94.11,22873.0,86.2276,86.4942,86.1082,86.4942,22873.0
2022-10-28 10:50:00,94.13,94.29,93.85,93.88,26342.0,86.5126,86.6596,86.2552,86.2828,26342.0
2022-10-28 11:00:00,93.89,93.91,93.71,93.77,19490.0,86.292,86.3104,86.1265,86.1817,19490.0
2022-10-28 11:10:00,93.77,94.15,93.77,94.15,27350.0,86.1817,86.5309,86.1817,86.5309,27350.0
2022-10-28 11:20:00,94.17,94.62,94.17,94.61,21205.0,86.5493,86.9629,86.5493,86.9537,21205.0
2022-10-28 11:30:00,94.63,94.66,94.19,94.35,18444.0,86.9721,86.9997,86.5677,86.7147,18444.0
2022-10-28 11:40:00,94.35,94.45,94.28,94.44,13791.0,86.7147,86.8067,86.6504,86.7975,13791.0
2022-10-28 11:50:00,94.45,94.63,94.42,94.44,11909.0,86.8067,86.9721,86.7791,86.7975,11909.0
2022-10-28 12:00:00,94.46,94.52,94.26,94.33,13119.0,86.8158,86.871,86.632,86.6964,13119.0
2022-10-28 12:10:00,94.3,94.75,94.3,94.61,13187.0,86.6688,87.0824,86.6688,86.9537,13187.0
2022-10-28 12:20:00,94.63,94.71,94.58,94.69,16259.0,86.9721,87.0456,86.9261,87.0272,16259.0
2022-10-28 12:30:00,94.69,94.79,94.65,94.66,13850.0,87.0272,87.1191,86.9905,86.9997,13850.0
2022-10-28 12:40:00,94.67,94.71,94.53,94.69,10920.0,87.0089,87.0456,86.8802,87.0272,10920.0
2022-10-28 12:50:00,94.71,94.75,94.61,94.64,11579.0,87.0456,87.0824,86.9537,86.9813,11579.0
2022-10-28 13:00:00,94.67,94.74,94.66,94.71,14078.0,87.0089,87.0732,86.9997,87.0456,14078.0
2022-10-28 13:10:00,94.71,94.78,94.67,94.73,9129.0,87.0456,87.11,87.0089,87.064,9129.0
2022-10-28 13:20:00,94.71,94.81,94.69,94.78,19712.0,87.0456,87.1375,87.0272,87.11,19712.0
2022-10-28 13:30:00,94.78,94.92,94.78,94.87,18441.0,87.11,87.2386,87.11,87.1927,18441.0
2022-10-28 13:40:00,94.88,95.04,94.88,94.97,12461.0,87.2019,87.3489,87.2019,87.2846,12461.0
2022-10-28 13:50:00,94.95,94.99,94.77,94.77,12517.0,87.2662,87.303,87.1008,87.1008,12517.0
2022-10-28 14:00:00,94.79,94.89,94.62,94.63,13908.0,87.1191,87.211,86.9629,86.9721,13908.0
2022-10-28 14:10:00,94.62,94.66,94.57,94.64,18559.0,86.9629,86.9997,86.9169,86.9813,18559.0
2022-10-28 14:20:00,94.63,94.72,94.59,94.59,24327.0,86.9721,87.0548,86.9353,86.9353,24327.0
2022-10-28 14:30:00,94.58,94.88,94.58,94.88,28702.0,86.9261,87.2019,86.9261,87.2019,28702.0
2022-10-28 14:40:00,94.88,94.89,94.77,94.86,18708.0,87.2019,87.211,87.1008,87.1835,18708.0
2022-10-28 14:50:00,94.86,94.9,94.77,94.79,16635.0,87.1835,87.2202,87.1008,87.1191,16635.0
2022-10-28 15:00:00,94.78,94.91,94.66,94.73,22479.0,87.11,87.2294,86.9997,87.064,22479.0
2022-10-28 15:10:00,94.74,94.82,94.69,94.7,16278.0,87.0732,87.1467,87.0272,87.0364,16278.0
2022-10-28 15:20:00,94.69,94.83,94.6,94.81,21702.0,87.0272,87.1559,86.9445,87.1375,21702.0
2022-10-28 15:30:00,94.8,94.88,94.75,94.79,33664.0,87.1283,87.2019,87.0824,87.1191,33664.0
2022-10-28 15:40:00,94.79,94.9,94.77,94.88,61981.0,87.1191,87.2202,87.1008,87.2019,61981.0
2022-10-28 15:50:00,94.88,94.98,94.82,94.88,133938.0,87.2019,87.2938,87.1467,87.2019,133938.0
2022-10-31 09:30:00,95.31,96.81,95.21,96.64,239312.0,87.5971,88.9757,87.5052,88.8194,239312.0
2022-10-31 09:40:00,96.65,97.5,96.63,96.63,86119.0,88.8286,89.6098,88.8102,88.8102,86119.0
2022-10-31 09:50:00,96.59,97.11,96.25,96.59,46462.0,88.7735,89.2514,88.461,88.7735,46462.0
2022-10-31 10:00:00,96.58,97.02,96.58,96.9,46236.0,88.7643,89.1687,88.7643,89.0584,46236.0
2022-10-31 10:10:00,96.9,97.51,96.81,97.39,37796.0,89.0584,89.619,88.9757,89.5087,37796.0
2022-10-31 10:20:00,97.36,97.62,97.3,97.5,35714.0,89.4812,89.7201,89.426,89.6098,35714.0
2022-10-31 10:30:00,97.52,97.7,97.44,97.7,34347.0,89.6282,89.7937,89.5547,89.7937,34347.0
2022-10-31 10:40:00,97.68,97.81,97.44,97.52,49258.0,89.7753,89.8947,89.5547,89.6282,49258.0
2022-10-31 10:50:00,97.55,97.63,97.16,97.29,33753.0,89.6558,89.7293,89.2974,89.4168,33753.0
2022-10-31 11:00:00,97.3,97.61,97.14,97.56,31477.0,89.426,89.7109,89.279,89.665,31477.0
2022-10-31 11:10:00,97.55,97.56,97.28,97.31,40868.0,89.6558,89.665,89.4076,89.4352,40868.0
2022-10-31 11:20:00,97.29,97.69,97.26,97.57,25023.0,89.4168,89.7845,89.3893,89.6742,25023.0
2022-10-31 11:30:00,97.56,97.57,97.12,97.2,41946.0,89.665,89.6742,89.2606,89.3341,41946.0
2022-10-31 11:40:00,97.19,97.71,97.18,97.63,26586.0,89.3249,89.8028,89.3157,89.7293,26586.0
2022-10-31 11:50:00,97.65,97.84,96.85,96.98,36920.0,89.7477,89.9223,89.0124,89.1319,36920.0
2022-10-31 12:00:00,97.01,97.2,96.8,96.87,20691.0,89.1595,89.3341,88.9665,89.0308,20691.0
2022-10-31 12:10:00,96.88,97.27,96.88,97.2,22562.0,89.04,89.3984,89.04,89.3341,22562.0
2022-10-31 12:20:00,97.2,97.2,96.83,97.01,40519.0,89.3341,89.3341,88.9941,89.1595,40519.0
2022-10-31 12:30:00,96.98,97.0,96.66,96.7,27946.0,89.1319,89.1503,88.8378,88.8746,27946.0
2022-10-31 12:40:00,96.69,96.82,96.56,96.81,17320.0,88.8654,88.9849,88.7459,88.9757,17320.0
2022-10-31 12:50:00,96.81,96.83,96.63,96.81,18366.0,88.9757,88.9941,88.8102,88.9757,18366.0
2022-10-31 13:00:00,96.82,96.9,96.67,96.71,22065.0,88.9849,89.0584,88.847,88.8838,22065.0
2022-10-31 13:10:00,96.68,96.79,96.62,96.79,32108.0,88.8562,88.9573,88.8011,88.9573,32108.0
2022-10-31 13:20:00,96.79,96.95,96.75,96.94,25629.0,88.9573,89.1043,88.9205,89.0952,25629.0
2022-10-31 13:30:00,96.93,97.48,96.88,97.47,36292.0,89.086,89.5915,89.04,89.5823,36292.0
2022-10-31 13:40:00,97.45,97.56,97.36,97.55,36429.0,89.5639,89.665,89.4812,89.6558,36429.0
2022-10-31 13:50:00,97.58,97.73,97.52,97.65,32547.0,89.6834,89.8212,89.6282,89.7477,32547.0
2022-10-31 14:00:00,97.67,97.71,97.55,97.55,40409.0,89.7661,89.8028,89.6558,89.6558,40409.0
2022-10-31 14:10:00,97.59,97.6,97.36,97.58,38699.0,89.6926,89.7017,89.4812,89.6834,38699.0
2022-10-31 14:20:00,97.58,97.64,97.51,97.55,36328.0,89.6834,89.7385,89.619,89.6558,36328.0
2022-10-31 14:30:00,97.54,97.67,97.51,97.66,27706.0,89.6466,89.7661,89.619,89.7569,27706.0
2022-10-31 14:40:00,97.65,97.66,97.37,97.4,29374.0,89.7477,89.7569,89.4904,89.5179,29374.0
2022-10-31 14:50:00,97.41,97.44,97.21,97.28,25928.0,89.5271,89.5547,89.3433,89.4076,25928.0
2022-10-31 15:00:00,97.3,97.3,96.99,97.02,28264.0,89.426,89.426,89.1411,89.1687,28264.0
2022-10-31 15:10:00,97.05,97.12,96.94,97.11,29162.0,89.1963,89.2606,89.0952,89.2514,29162.0
2022-10-31 15:20:00,97.12,97.19,97.05,97.14,32705.0,89.2606,89.3249,89.1963,89.279,32705.0
2022-10-31 15:30:00,97.14,97.38,97.11,97.3,60147.0,89.279,89.4995,89.2514,89.426,60147.0
2022-10-31 15:40:00,97.29,97.39,97.11,97.12,110856.0,89.4168,89.5087,89.2514,89.2606,110856.0
2022-10-31 15:50:00,97.11,97.13,96.91,97.01,285385.0,89.2514,89.2698,89.0676,89.1595,285385.0
2022-11-01 09:30:00,97.36,97.64,96.73,97.57,128649.0,89.4812,89.7385,88.9021,89.6742,128649.0
2022-11-01 09:40:00,97.59,97.8,97.0,97.17,43920.0,89.6926,89.8856,89.1503,89.3065,43920.0
2022-11-01 09:50:00,97.1,97.46,96.98,97.39,47553.0,89.2422,89.5731,89.1319,89.5087,47553.0
2022-11-01 10:00:00,97.32,97.38,96.6,96.99,54254.0,89.4444,89.4995,88.7827,89.1411,54254.0
2022-11-01 10:10:00,96.96,97.03,96.75,96.87,24260.0,89.1135,89.1779,88.9205,89.0308,24260.0
2022-11-01 10:20:00,96.75,97.02,96.65,96.86,18646.0,88.9205,89.1687,88.8286,89.0216,18646.0
2022-11-01 10:30:00,96.9,97.2,96.77,96.86,24499.0,89.0584,89.3341,88.9389,89.0216,24499.0
2022-11-01 10:40:00,96.84,96.84,96.42,96.58,27438.0,89.0032,89.0032,88.6172,88.7643,27438.0
2022-11-01 10:50:00,96.59,96.74,96.46,96.58,24897.0,88.7735,88.9113,88.654,88.7643,24897.0
2022-11-01 11:00:00,96.58,96.64,96.37,96.59,20274.0,88.7643,88.8194,88.5713,88.7735,20274.0
2022-11-01 11:10:00,96.62,96.93,96.56,96.8,15922.0,88.8011,89.086,88.7459,88.9665,15922.0
2022-11-01 11:20:00,96.8,97.07,96.75,97.07,20012.0,88.9665,89.2146,88.9205,89.2146,20012.0
2022-11-01 11:30:00,97.12,97.2,96.86,96.9,15676.0,89.2606,89.3341,89.0216,89.0584,15676.0
2022-11-01 11:40:00,96.91,97.11,96.74,97.11,14437.0,89.0676,89.2514,88.9113,89.2514,14437.0
2022-11-01 11:50:00,97.11,97.35,97.11,97.35,16613.0,89.2514,89.472,89.2514,89.472,16613.0
2022-11-01 12:00:00,97.33,97.76,97.27,97.57,42154.0,89.4536,89.8488,89.3984,89.6742,42154.0
2022-11-01 12:10:00,97.53,97.71,97.48,97.71,17590.0,89.6374,89.8028,89.5915,89.8028,17590.0
2022-11-01 12:20:00,97.73,97.88,97.63,97.78,12837.0,89.8212,89.9591,89.7293,89.8672,12837.0
2022-11-01 12:30:00,97.79,97.93,97.76,97.93,25314.0,89.8764,90.005,89.8488,90.005,25314.0
2022-11-01 12:40:00,97.93,97.98,97.85,97.89,29645.0,90.005,90.051,89.9315,89.9683,29645.0
2022-11-01 12:50:00,97.88,97.88,97.67,97.73,14382.0,89.9591,89.9591,89.7661,89.8212,14382.0
2022-11-01 13:00:00,97.74,97.86,97.65,97.8,29249.0,89.8304,89.9407,89.7477,89.8856,29249.0
2022-11-01 13:10:00,97.79,97.87,97.74,97.78,29628.0,89.8764,89.9499,89.8304,89.8672,29628.0
2022-11-01 13:20:00,97.78,97.82,97.67,97.74,24909.0,89.8672,89.9039,89.7661,89.8304,24909.0
2022-11-01 13:30:00,97.76,97.76,97.53,97.55,42076.0,89.8488,89.8488,89.6374,89.6558,42076.0
2022-11-01 13:40:00,97.57,97.66,97.47,97.47,14812.0,89.6742,89.7569,89.5823,89.5823,14812.0
2022-11-01 13:50:00,97.47,97.58,97.43,97.53,22809.0,89.5823,89.6834,89.5455,89.6374,22809.0
2022-11-01 14:00:00,97.54,97.66,97.48,97.66,43691.0,89.6466,89.7569,89.5915,89.7569,43691.0
2022-11-01 14:10:00,97.67,97.71,97.56,97.61,69709.0,89.7661,89.8028,89.665,89.7109,69709.0
2022-11-01 14:20:00,97.58,97.75,97.58,97.73,18979.0,89.6834,89.8396,89.6834,89.8212,18979.0
2022-11-01 14:30:00,97.73,97.78,97.64,97.73,21719.0,89.8212,89.8672,89.7385,89.8212,21719.0
2022-11-01 14:40:00,97.72,97.74,97.6,97.62,18194.0,89.812,89.8304,89.7017,89.7201,18194.0
2022-11-01 14:50:00,97.61,97.85,97.6,97.81,18487.0,89.7109,89.9315,89.7017,89.8947,18487.0
2022-11-01 15:00:00,97.8,97.9,97.76,97.88,19159.0,89.8856,89.9775,89.8488,89.9591,19159.0
2022-11-01 15:10:00,97.86,97.86,97.67,97.79,20432.0,89.9407,89.9407,89.7661,89.8764,20432.0
2022-11-01 15:20:00,97.78,97.82,97.63,97.64,32324.0,89.8672,89.9039,89.7293,89.7385,32324.0
2022-11-01 15:30:00,97.64,97.78,97.63,97.74,37267.0,89.7385,89.8672,89.7293,89.8304,37267.0
2022-11-01 15:40:00,97.74,97.86,97.64,97.84,53462.0,89.8304,89.9407,89.7385,89.9223,53462.0
2022-11-01 15:50:00,97.85,97.91,97.53,97.54,194415.0,89.9315,89.9867,89.6374,89.6466,194415.0
2022-11-02 09:30:00,95.95,96.27,95.06,95.41,187712.0,88.1853,88.4794,87.3673,87.689,187712.0
2022-11-02 09:40:00,95.39,96.02,94.89,95.98,89542.0,87.6706,88.2496,87.211,88.2128,89542.0
2022-11-02 09:50:00,95.95,95.97,95.39,95.56,60626.0,88.1853,88.2037,87.6706,87.8268,60626.0
2022-11-02 10:00:00,95.55,96.6,95.47,96.33,192226.0,87.8176,88.7827,87.7441,88.5345,192226.0
2022-11-02 10:10:00,96.33,96.39,95.93,95.99,27536.0,88.5345,88.5897,88.1669,88.222,27536.0
2022-11-02 10:20:00,95.96,96.09,95.73,95.81,34999.0,88.1945,88.3139,87.9831,88.0566,34999.0
2022-11-02 10:30:00,95.81,96.04,95.77,95.77,65716.0,88.0566,88.268,88.0198,88.0198,65716.0
2022-11-02 10:40:00,95.74,95.97,95.66,95.95,25464.0,87.9923,88.2037,87.9187,88.1853,25464.0
2022-11-02 10:50:00,95.96,96.5,95.94,96.5,31928.0,88.1945,88.6908,88.1761,88.6908,31928.0
2022-11-02 11:00:00,96.47,96.6,96.34,96.34,31579.0,88.6632,88.7827,88.5437,88.5437,31579.0
2022-11-02 11:10:00,96.35,96.6,96.28,96.51,23611.0,88.5529,88.7827,88.4886,88.7,23611.0
2022-11-02 11:20:00,96.52,96.67,96.51,96.57,25710.0,88.7091,88.847,88.7,88.7551,25710.0
2022-11-02 11:30:00,96.61,96.86,96.58,96.77,11432.0,88.7919,89.0216,88.7643,88.9389,11432.0
2022-11-02 11:40:00,96.74,96.9,96.65,96.81,15250.0,88.9113,89.0584,88.8286,88.9757,15250.0
2022-11-02 11:50:00,96.83,96.87,96.64,96.64,27078.0,88.9941,89.0308,88.8194,88.8194,27078.0
2022-11-02 12:00:00,96.59,96.78,96.59,96.69,11957.0,88.7735,88.9481,88.7735,88.8654,11957.0
2022-11-02 12:10:00,96.67,96.67,96.47,96.49,11345.0,88.847,88.847,88.6632,88.6816,11345.0
2022-11-02 12:20:00,96.48,96.48,96.31,96.43,15735.0,88.6724,88.6724,88.5161,88.6264,15735.0
2022-11-02 12:30:00,96.42,96.5,96.41,96.48,16200.0,88.6172,88.6908,88.608,88.6724,16200.0
2022-11-02 12:40:00,96.48,96.51,96.41,96.51,16417.0,88.6724,88.7,88.608,88.7,16417.0
2022-11-02 12:50:00,96.52,96.64,96.49,96.59,15503.0,88.7091,88.8194,88.6816,88.7735,15503.0
2022-11-02 13:00:00,96.57,96.83,96.57,96.74,17223.0,88.7551,88.9941,88.7551,88.9113,17223.0
2022-11-02 13:10:00,96.75,96.85,96.75,96.81,14820.0,88.9205,89.0124,88.9205,88.9757,14820.0
2022-11-02 13:20:00,96.81,96.9,96.75,96.88,27287.0,88.9757,89.0584,88.9205,89.04,27287.0
2022-11-02 13:30:00,96.89,96.93,96.78,96.91,19539.0,89.0492,89.086,88.9481,89.0676,19539.0
2022-11-02 13:40:00,96.91,97.13,96.87,97.08,17225.0,89.0676,89.2698,89.0308,89.2238,17225.0
2022-11-02 13:50:00,97.09,97.14,96.86,96.91,14928.0,89.233,89.279,89.0216,89.0676,14928.0
2022-11-02 14:00:00,96.94,97.8,96.8,97.45,38338.0,89.0952,89.8856,88.9665,89.5639,38338.0
2022-11-02 14:10:00,97.49,97.73,97.33,97.45,27613.0,89.6006,89.8212,89.4536,89.5639,27613.0
2022-11-02 14:20:00,97.47,97.75,97.43,97.72,12514.0,89.5823,89.8396,89.5455,89.812,12514.0
2022-11-02 14:30:00,97.77,97.89,96.76,97.08,49257.0,89.858,89.9683,88.9297,89.2238,49257.0
2022-11-02 14:40:00,97.19,97.58,96.77,96.84,36075.0,89.3249,89.6834,88.9389,89.0032,36075.0
2022-11-02 14:50:00,96.83,96.83,95.88,96.37,41025.0,88.9941,88.9941,88.1209,88.5713,41025.0
2022-11-02 15:00:00,96.32,96.87,96.24,96.79,26493.0,88.5253,89.0308,88.4518,88.9573,26493.0
2022-11-02 15:10:00,96.78,96.81,96.21,96.22,22904.0,88.9481,88.9757,88.4242,88.4334,22904.0
2022-11-02 15:20:00,96.19,96.2,95.68,95.95,54301.0,88.4058,88.415,87.9371,88.1853,54301.0
2022-11-02 15:30:00,95.95,96.22,95.71,96.13,81800.0,88.1853,88.4334,87.9647,88.3507,81800.0
2022-11-02 15:40:00,96.14,96.32,95.96,96.14,80641.0,88.3599,88.5253,88.1945,88.3599,80641.0
2022-11-02 15:50:00,96.14,96.15,95.79,95.81,135655.0,88.3599,88.3691,88.0382,88.0566,135655.0
2022-11-03 09:30:00,95.48,95.67,94.36,95.67,78404.0,87.7533,87.9279,86.7239,87.9279,78404.0
2022-11-03 09:40:00,95.59,96.17,95.33,95.52,36504.0,87.8544,88.3875,87.6154,87.7901,36504.0
2022-11-03 09:50:00,95.42,95.51,95.22,95.28,25839.0,87.6982,87.7809,87.5143,87.5695,25839.0
2022-11-03 10:00:00,95.37,96.01,95.27,95.77,26448.0,87.6522,88.2404,87.5603,88.0198,26448.0
2022-11-03 10:10:00,95.77,96.23,95.68,96.08,25847.0,88.0198,88.4426,87.9371,88.3047,25847.0
2022-11-03 10:20:00,96.17,96.32,96.09,96.18,36458.0,88.3875,88.5253,88.3139,88.3967,36458.0
2022-11-03 10:30:00,96.16,96.17,95.91,96.05,57734.0,88.3783,88.3875,88.1485,88.2772,57734.0
2022-11-03 10:40:00,96.03,96.17,95.86,96.17,42392.0,88.2588,88.3875,88.1026,88.3875,42392.0
2022-11-03 10:50:00,96.15,96.51,96.15,96.5,51092.0,88.3691,88.7,88.3691,88.6908,51092.0
2022-11-03 11:00:00,96.53,96.53,96.15,96.3,19049.0,88.7183,88.7183,88.3691,88.5069,19049.0
2022-11-03 11:10:00,96.27,96.49,96.27,96.48,14059.0,88.4794,88.6816,88.4794,88.6724,14059.0
2022-11-03 11:20:00,96.52,96.78,96.46,96.54,25455.0,88.7091,88.9481,88.654,88.7275,25455.0
2022-11-03 11:30:00,96.54,96.74,96.27,96.74,15102.0,88.7275,88.9113,88.4794,88.9113,15102.0
2022-11-03 11:40:00,96.67,96.95,96.66,96.85,15987.0,88.847,89.1043,88.8378,89.0124,15987.0
2022-11-03 11:50:00,96.83,96.97,96.77,96.86,18031.0,88.9941,89.1227,88.9389,89.0216,18031.0
2022-11-03 12:00:00,96.87,97.13,96.85,97.05,19273.0,89.0308,89.2698,89.0124,89.1963,19273.0
2022-11-03 12:10:00,97.05,97.23,96.86,96.99,27927.0,89.1963,89.3617,89.0216,89.1411,27927.0
2022-11-03 12:20:00,96.99,97.05,96.73,96.81,26557.0,89.1411,89.1963,88.9021,88.9757,26557.0
2022-11-03 12:30:00,96.81,96.98,96.65,96.66,28642.0,88.9757,89.1319,88.8286,88.8378,28642.0
2022-11-03 12:40:00,96.65,96.87,96.59,96.68,26261.0,88.8286,89.0308,88.7735,88.8562,26261.0
2022-11-03 12:50:00,96.7,96.89,96.69,96.75,34000.0,88.8746,89.0492,88.8654,88.9205,34000.0
2022-11-03 13:00:00,96.74,96.83,96.64,96.76,15162.0,88.9113,88.9941,88.8194,88.9297,15162.0
2022-11-03 13:10:00,96.75,96.76,96.61,96.63,11334.0,88.9205,88.9297,88.7919,88.8102,11334.0
2022-11-03 13:20:00,96.68,96.69,96.52,96.59,11504.0,88.8562,88.8654,88.7091,88.7735,11504.0
2022-11-03 13:30:00,96.57,96.58,96.33,96.44,17742.0,88.7551,88.7643,88.5345,88.6356,17742.0
2022-11-03 13:40:00,96.44,96.53,96.27,96.29,19240.0,88.6356,88.7183,88.4794,88.4978,19240.0
2022-11-03 13:50:00,96.29,96.29,96.11,96.19,19594.0,88.4978,88.4978,88.3323,88.4058,19594.0
2022-11-03 14:00:00,96.18,96.27,96.1,96.22,12966.0,88.3967,88.4794,88.3231,88.4334,12966.0
2022-11-03 14:10:00,96.21,96.31,96.13,96.31,10748.0,88.4242,88.5161,88.3507,88.5161,10748.0
2022-11-03 14:20:00,96.31,96.38,96.22,96.24,20173.0,88.5161,88.5805,88.4334,88.4518,20173.0
2022-11-03 14:30:00,96.23,96.4,96.19,96.3,17328.0,88.4426,88.5989,88.4058,88.5069,17328.0
2022-11-03 14:40:00,96.28,96.38,96.21,96.36,18235.0,88.4886,88.5805,88.4242,88.5621,18235.0
2022-11-03 14:50:00,96.35,96.58,96.35,96.58,22669.0,88.5529,88.7643,88.5529,88.7643,22669.0
2022-11-03 15:00:00,96.58,96.72,96.57,96.66,26366.0,88.7643,88.893,88.7551,88.8378,26366.0
2022-11-03 15:10:00,96.66,96.7,96.49,96.54,37712.0,88.8378,88.8746,88.6816,88.7275,37712.0
2022-11-03 15:20:00,96.56,96.67,96.53,96.6,31549.0,88.7459,88.847,88.7183,88.7827,31549.0
2022-11-03 15:30:00,96.59,96.66,96.41,96.45,29210.0,88.7735,88.8378,88.608,88.6448,29210.0
2022-11-03 15:40:00,96.48,96.57,96.3,96.39,41759.0,88.6724,88.7551,88.5069,88.5897,41759.0
2022-11-03 15:50:00,96.4,96.4,96.18,96.26,158877.0,88.5989,88.5989,88.3967,88.4702,158877.0
2022-11-04 09:30:00,97.88,98.28,97.39,97.4,96465.0,89.9591,90.3267,89.5087,89.5179,96465.0
2022-11-04 09:40:00,97.23,97.35,96.45,96.53,59768.0,89.3617,89.472,88.6448,88.7183,59768.0
2022-11-04 09:50:00,96.62,97.31,96.43,97.23,27123.0,88.8011,89.4352,88.6264,89.3617,27123.0
2022-11-04 10:00:00,97.22,97.66,97.12,97.66,31073.0,89.3525,89.7569,89.2606,89.7569,31073.0
2022-11-04 10:10:00,97.69,97.89,97.34,97.42,67651.0,89.7845,89.9683,89.4628,89.5363,67651.0
2022-11-04 10:20:00,97.46,97.85,97.36,97.7,39288.0,89.5731,89.9315,89.4812,89.7937,39288.0
2022-11-04 10:30:00,97.76,97.86,97.55,97.55,25110.0,89.8488,89.9407,89.6558,89.6558,25110.0
2022-11-04 10:40:00,97.53,97.72,97.18,97.33,50492.0,89.6374,89.812,89.3157,89.4536,50492.0
2022-11-04 10:50:00,97.35,97.41,97.02,97.1,23860.0,89.472,89.5271,89.1687,89.2422,23860.0
2022-11-04 11:00:00,97.13,97.37,97.13,97.25,30720.0,89.2698,89.4904,89.2698,89.3801,30720.0
2022-11-04 11:10:00,97.25,97.29,96.81,96.84,20145.0,89.3801,89.4168,88.9757,89.0032,20145.0
2022-11-04 11:20:00,96.84,96.96,96.34,96.37,29036.0,89.0032,89.1135,88.5437,88.5713,29036.0
2022-11-04 11:30:00,96.37,96.61,96.28,96.33,22929.0,88.5713,88.7919,88.4886,88.5345,22929.0
2022-11-04 11:40:00,96.35,96.54,96.25,96.3,23561.0,88.5529,88.7275,88.461,88.5069,23561.0
2022-11-04 11:50:00,96.32,96.34,95.9,95.93,33691.0,88.5253,88.5437,88.1393,88.1669,33691.0
2022-11-04 12:00:00,95.94,96.04,95.65,95.93,23438.0,88.1761,88.268,87.9095,88.1669,23438.0
2022-11-04 12:10:00,95.92,96.06,95.74,96.01,16987.0,88.1577,88.2864,87.9923,88.2404,16987.0
2022-11-04 12:20:00,96.02,96.1,95.81,96.09,18123.0,88.2496,88.3231,88.0566,88.3139,18123.0
2022-11-04 12:30:00,96.06,96.06,95.31,95.31,42527.0,88.2864,88.2864,87.5971,87.5971,42527.0
2022-11-04 12:40:00,95.32,95.55,95.2,95.54,33579.0,87.6063,87.8176,87.496,87.8084,33579.0
2022-11-04 12:50:00,95.55,95.74,95.5,95.69,22137.0,87.8176,87.9923,87.7717,87.9463,22137.0
2022-11-04 13:00:00,95.69,95.69,95.17,95.2,54347.0,87.9463,87.9463,87.4684,87.496,54347.0
2022-11-04 13:10:00,95.22,95.7,95.22,95.53,16838.0,87.5143,87.9555,87.5143,87.7993,16838.0
2022-11-04 13:20:00,95.56,95.58,95.28,95.3,32439.0,87.8268,87.8452,87.5695,87.5879,32439.0
2022-11-04 13:30:00,95.3,95.49,95.19,95.4,27067.0,87.5879,87.7625,87.4868,87.6798,27067.0
2022-11-04 13:40:00,95.35,95.49,95.25,95.45,21991.0,87.6338,87.7625,87.5419,87.7257,21991.0
2022-11-04 13:50:00,95.46,95.47,95.23,95.29,31232.0,87.7349,87.7441,87.5235,87.5787,31232.0
2022-11-04 14:00:00,95.31,95.33,95.07,95.07,32444.0,87.5971,87.6154,87.3765,87.3765,32444.0
2022-11-04 14:10:00,95.06,95.25,95.01,95.25,36082.0,87.3673,87.5419,87.3213,87.5419,36082.0
2022-11-04 14:20:00,95.22,95.41,95.17,95.33,29255.0,87.5143,87.689,87.4684,87.6154,29255.0
2022-11-04 14:30:00,95.32,95.4,95.21,95.32,25997.0,87.6063,87.6798,87.5052,87.6063,25997.0
2022-11-04 14:40:00,95.34,95.4,95.25,95.28,48410.0,87.6246,87.6798,87.5419,87.5695,48410.0
2022-11-04 14:50:00,95.26,95.37,95.18,95.25,36483.0,87.5511,87.6522,87.4776,87.5419,36483.0
2022-11-04 15:00:00,95.25,95.43,95.19,95.39,46297.0,87.5419,87.7074,87.4868,87.6706,46297.0
2022-11-04 15:10:00,95.38,95.4,95.2,95.27,46204.0,87.6614,87.6798,87.496,87.5603,46204.0
2022-11-04 15:20:00,95.25,95.37,95.14,95.32,56677.0,87.5419,87.6522,87.4408,87.6063,56677.0
2022-11-04 15:30:00,95.29,95.4,95.19,95.2,84046.0,87.5787,87.6798,87.4868,87.496,84046.0
2022-11-04 15:40:00,95.19,95.35,95.09,95.12,123110.0,87.4868,87.6338,87.3949,87.4224,123110.0
2022-11-04 15:50:00,95.13,95.18,94.98,95.14,381097.0,87.4316,87.4776,87.2938,87.4408,381097.0
2022-11-07 09:30:00,95.2,95.56,94.39,94.59,112666.0,87.496,87.8268,86.7515,86.9353,112666.0
2022-11-07 09:40:00,94.62,95.19,94.6,95.19,44214.0,86.9629,87.4868,86.9445,87.4868,44214.0
2022-11-07 09:50:00,95.12,95.13,94.27,94.54,60337.0,87.4224,87.4316,86.6412,86.8894,60337.0
2022-11-07 10:00:00,94.56,94.96,94.54,94.89,61690.0,86.9078,87.2754,86.8894,87.211,61690.0
2022-11-07 10:10:00,94.89,95.11,94.66,95.08,66160.0,87.211,87.4132,86.9997,87.3857,66160.0
2022-11-07 10:20:00,95.06,95.13,94.83,94.87,49874.0,87.3673,87.4316,87.1559,87.1927,49874.0
2022-11-07 10:30:00,94.88,94.88,94.5,94.61,35846.0,87.2019,87.2019,86.8526,86.9537,35846.0
2022-11-07 10:40:00,94.61,94.77,94.49,94.53,29047.0,86.9537,87.1008,86.8434,86.8802,29047.0
2022-11-07 10:50:00,94.52,94.84,94.51,94.65,36553.0,86.871,87.1651,86.8618,86.9905,36553.0
2022-11-07 11:00:00,94.67,94.9,94.64,94.89,26439.0,87.0089,87.2202,86.9813,87.211,26439.0
2022-11-07 11:10:00,94.88,94.89,94.72,94.86,20963.0,87.2019,87.211,87.0548,87.1835,20963.0
2022-11-07 11:20:00,94.86,94.97,94.74,94.87,48262.0,87.1835,87.2846,87.0732,87.1927,48262.0
2022-11-07 11:30:00,94.87,95.25,94.86,95.1,54774.0,87.1927,87.5419,87.1835,87.4041,54774.0
2022-11-07 11:40:00,95.08,95.11,94.86,94.9,39547.0,87.3857,87.4132,87.1835,87.2202,39547.0
2022-11-07 11:50:00,94.88,95.07,94.82,94.98,53010.0,87.2019,87.3765,87.1467,87.2938,53010.0
2022-11-07 12:00:00,94.98,95.06,94.9,95.02,31794.0,87.2938,87.3673,87.2202,87.3305,31794.0
2022-11-07 12:10:00,95.02,95.39,95.02,95.14,65614.0,87.3305,87.6706,87.3305,87.4408,65614.0
2022-11-07 12:20:00,95.11,95.14,94.93,95.06,45574.0,87.4132,87.4408,87.2478,87.3673,45574.0
2022-11-07 12:30:00,95.06,95.4,95.05,95.4,25948.0,87.3673,87.6798,87.3581,87.6798,25948.0
2022-11-07 12:40:00,95.41,95.56,95.26,95.27,33001.0,87.689,87.8268,87.5511,87.5603,33001.0
2022-11-07 12:50:00,95.25,95.27,95.01,95.14,29823.0,87.5419,87.5603,87.3213,87.4408,29823.0
2022-11-07 13:00:00,95.14,95.35,95.13,95.16,34435.0,87.4408,87.6338,87.4316,87.4592,34435.0
2022-11-07 13:10:00,95.17,95.19,94.92,95.05,33577.0,87.4684,87.4868,87.2386,87.3581,33577.0
2022-11-07 13:20:00,95.04,95.26,94.78,95.26,58668.0,87.3489,87.5511,87.11,87.5511,58668.0
2022-11-07 13:30:00,95.29,95.32,95.09,95.13,16094.0,87.5787,87.6063,87.3949,87.4316,16094.0
2022-11-07 13:40:00,95.13,95.42,95.13,95.16,33105.0,87.4316,87.6982,87.4316,87.4592,33105.0
2022-11-07 13:50:00,95.15,95.31,95.13,95.3,29408.0,87.45,87.5971,87.4316,87.5879,29408.0
2022-11-07 14:00:00,95.32,95.36,95.02,95.09,29004.0,87.6063,87.643,87.3305,87.3949,29004.0
2022-11-07 14:10:00,95.1,95.19,95.04,95.16,45922.0,87.4041,87.4868,87.3489,87.4592,45922.0
2022-11-07 14:20:00,95.15,95.28,95.12,95.17,21321.0,87.45,87.5695,87.4224,87.4684,21321.0
2022-11-07 14:30:00,95.19,95.48,95.19,95.48,17319.0,87.4868,87.7533,87.4868,87.7533,17319.0
2022-11-07 14:40:00,95.47,95.49,95.31,95.48,17240.0,87.7441,87.7625,87.5971,87.7533,17240.0
2022-11-07 14:50:00,95.49,95.5,95.23,95.25,22862.0,87.7625,87.7717,87.5235,87.5419,22862.0
2022-11-07 15:00:00,95.27,95.34,95.17,95.21,23065.0,87.5603,87.6246,87.4684,87.5052,23065.0
2022-11-07 15:10:00,95.2,95.33,95.18,95.33,23586.0,87.496,87.6154,87.4776,87.6154,23586.0
2022-11-07 15:20:00,95.33,95.41,95.31,95.4,32629.0,87.6154,87.689,87.5971,87.6798,32629.0
2022-11-07 15:30:00,95.39,95.46,95.23,95.34,47355.0,87.6706,87.7349,87.5235,87.6246,47355.0
2022-11-07 15:40:00,95.34,95.53,95.3,95.53,57846.0,87.6246,87.7993,87.5879,87.7993,57846.0
2022-11-07 15:50:00,95.54,95.66,95.43,95.62,216281.0,87.8084,87.9187,87.7074,87.882,216281.0
2022-11-08 09:30:00,95.81,95.92,95.54,95.88,54439.0,88.0566,88.1577,87.8084,88.1209,54439.0
2022-11-08 09:40:00,95.89,96.13,95.65,95.82,29172.0,88.1301,88.3507,87.9095,88.0658,29172.0
2022-11-08 09:50:00,95.81,96.06,95.64,95.64,41639.0,88.0566,88.2864,87.9004,87.9004,41639.0
2022-11-08 10:00:00,95.63,96.15,95.63,96.1,24335.0,87.8912,88.3691,87.8912,88.3231,24335.0
2022-11-08 10:10:00,96.09,96.23,95.9,96.23,29032.0,88.3139,88.4426,88.1393,88.4426,29032.0
2022-11-08 10:20:00,96.28,96.39,96.02,96.21,18473.0,88.4886,88.5897,88.2496,88.4242,18473.0
2022-11-08 10:30:00,96.24,96.45,96.11,96.42,28634.0,88.4518,88.6448,88.3323,88.6172,28634.0
2022-11-08 10:40:00,96.42,96.51,96.38,96.51,21852.0,88.6172,88.7,88.5805,88.7,21852.0
2022-11-08 10:50:00,96.54,96.56,96.26,96.42,20209.0,88.7275,88.7459,88.4702,88.6172,20209.0
2022-11-08 11:00:00,96.43,96.47,96.31,96.46,19036.0,88.6264,88.6632,88.5161,88.654,19036.0
2022-11-08 11:10:00,96.48,96.61,96.44,96.49,16519.0,88.6724,88.7919,88.6356,88.6816,16519.0
2022-11-08 11:20:00,96.47,96.53,96.23,96.24,24607.0,88.6632,88.7183,88.4426,88.4518,24607.0
2022-11-08 11:30:00,96.18,96.21,96.07,96.16,23158.0,88.3967,88.4242,88.2956,88.3783,23158.0
2022-11-08 11:40:00,96.18,96.53,96.17,96.41,21231.0,88.3967,88.7183,88.3875,88.608,21231.0
2022-11-08 11:50:00,96.41,96.41,96.14,96.31,26926.0,88.608,88.608,88.3599,88.5161,26926.0
2022-11-08 12:00:00,96.29,96.37,96.23,96.34,17491.0,88.4978,88.5713,88.4426,88.5437,17491.0
2022-11-08 12:10:00,96.33,96.35,96.17,96.31,29418.0,88.5345,88.5529,88.3875,88.5161,29418.0
2022-11-08 12:20:00,96.29,96.44,96.17,96.22,15460.0,88.4978,88.6356,88.3875,88.4334,15460.0
2022-11-08 12:30:00,96.22,96.32,95.94,96.32,46359.0,88.4334,88.5253,88.1761,88.5253,46359.0
2022-11-08 12:40:00,96.33,96.51,96.33,96.45,16187.0,88.5345,88.7,88.5345,88.6448,16187.0
2022-11-08 12:50:00,96.45,96.65,96.45,96.6,15510.0,88.6448,88.8286,88.6448,88.7827,15510.0
2022-11-08 13:00:00,96.62,96.79,96.54,96.76,18460.0,88.8011,88.9573,88.7275,88.9297,18460.0
2022-11-08 13:10:00,96.76,96.8,96.52,96.52,13422.0,88.9297,88.9665,88.7091,88.7091,13422.0
2022-11-08 13:20:00,96.48,96.48,95.96,96.01,20044.0,88.6724,88.6724,88.1945,88.2404,20044.0
2022-11-08 13:30:00,95.99,96.0,95.78,96.0,21166.0,88.222,88.2312,88.029,88.2312,21166.0
2022-11-08 13:40:00,96.0,96.08,95.96,95.96,22998.0,88.2312,88.3047,88.1945,88.1945,22998.0
2022-11-08 13:50:00,95.97,96.08,95.76,95.78,29913.0,88.2037,88.3047,88.0106,88.029,29913.0
2022-11-08 14:00:00,95.8,95.96,95.75,95.76,18780.0,88.0474,88.1945,88.0015,88.0106,18780.0
2022-11-08 14:10:00,95.75,95.92,95.68,95.86,24841.0,88.0015,88.1577,87.9371,88.1026,24841.0
2022-11-08 14:20:00,95.88,95.88,95.38,95.41,23620.0,88.1209,88.1209,87.6614,87.689,23620.0
2022-11-08 14:30:00,95.41,95.74,95.21,95.74,23698.0,87.689,87.9923,87.5052,87.9923,23698.0
2022-11-08 14:40:00,95.72,95.98,95.69,95.94,22091.0,87.9739,88.2128,87.9463,88.1761,22091.0
2022-11-08 14:50:00,95.95,96.09,95.92,95.98,22793.0,88.1853,88.3139,88.1577,88.2128,22793.0
2022-11-08 15:00:00,95.98,96.2,95.98,96.1,17660.0,88.2128,88.415,88.2128,88.3231,17660.0
2022-11-08 15:10:00,96.11,96.28,96.06,96.27,19617.0,88.3323,88.4886,88.2864,88.4794,19617.0
2022-11-08 15:20:00,96.28,96.43,96.16,96.41,30816.0,88.4886,88.6264,88.3783,88.608,30816.0
2022-11-08 15:30:00,96.41,96.57,96.35,96.42,39577.0,88.608,88.7551,88.5529,88.6172,39577.0
2022-11-08 15:40:00,96.42,96.52,96.26,96.41,55274.0,88.6172,88.7091,88.4702,88.608,55274.0
2022-11-08 15:50:00,96.43,96.49,96.18,96.39,205736.0,88.6264,88.6816,88.3967,88.5897,205736.0
2022-11-09 09:30:00,95.79,96.2,95.73,96.1,47785.0,88.0382,88.415,87.9831,88.3231,47785.0
2022-11-09 09:40:00,96.16,96.18,95.91,95.97,18192.0,88.3783,88.3967,88.1485,88.2037,18192.0
2022-11-09 09:50:00,95.95,96.13,95.77,95.88,16597.0,88.1853,88.3507,88.0198,88.1209,16597.0
2022-11-09 10:00:00,95.91,96.15,95.89,96.0,39787.0,88.1485,88.3691,88.1301,88.2312,39787.0
2022-11-09 10:10:00,96.03,96.15,95.88,95.9,35542.0,88.2588,88.3691,88.1209,88.1393,35542.0
2022-11-09 10:20:00,95.93,96.04,95.4,95.47,31359.0,88.1669,88.268,87.6798,87.7441,31359.0
2022-11-09 10:30:00,95.47,95.76,94.85,94.9,65947.0,87.7441,88.0106,87.1743,87.2202,65947.0
2022-11-09 10:40:00,94.9,94.94,94.65,94.89,20229.0,87.2202,87.257,86.9905,87.211,20229.0
2022-11-09 10:50:00,94.91,94.91,94.52,94.63,21271.0,87.2294,87.2294,86.871,86.9721,21271.0
2022-11-09 11:00:00,94.62,94.65,94.31,94.37,44413.0,86.9629,86.9905,86.678,86.7331,44413.0
2022-11-09 11:10:00,94.33,94.4,94.29,94.36,24089.0,86.6964,86.7607,86.6596,86.7239,24089.0
2022-11-09 11:20:00,94.34,94.35,94.08,94.26,40243.0,86.7056,86.7147,86.4666,86.632,40243.0
2022-11-09 11:30:00,94.27,94.64,94.06,94.57,67073.0,86.6412,86.9813,86.4482,86.9169,67073.0
2022-11-09 11:40:00,94.58,94.65,94.32,94.53,48351.0,86.9261,86.9905,86.6872,86.8802,48351.0
2022-11-09 11:50:00,94.54,94.54,94.23,94.38,49555.0,86.8894,86.8894,86.6045,86.7423,49555.0
2022-11-09 12:00:00,94.4,94.76,94.39,94.62,15807.0,86.7607,87.0916,86.7515,86.9629,15807.0
2022-11-09 12:10:00,94.63,94.92,94.46,94.89,18599.0,86.9721,87.2386,86.8158,87.211,18599.0
2022-11-09 12:20:00,94.91,94.95,94.52,94.52,18311.0,87.2294,87.2662,86.871,86.871,18311.0
2022-11-09 12:30:00,94.51,94.61,94.47,94.52,13972.0,86.8618,86.9537,86.825,86.871,13972.0
2022-11-09 12:40:00,94.51,94.75,94.32,94.71,18627.0,86.8618,87.0824,86.6872,87.0456,18627.0
2022-11-09 12:50:00,94.71,94.74,94.48,94.57,33043.0,87.0456,87.0732,86.8342,86.9169,33043.0
2022-11-09 13:00:00,94.54,94.62,94.38,94.38,31106.0,86.8894,86.9629,86.7423,86.7423,31106.0
2022-11-09 13:10:00,94.39,94.4,94.18,94.19,19488.0,86.7515,86.7607,86.5585,86.5677,19488.0
2022-11-09 13:20:00,94.18,94.23,93.88,93.94,21227.0,86.5585,86.6045,86.2828,86.3379,21227.0
2022-11-09 13:30:00,93.92,93.92,93.43,93.44,53218.0,86.3195,86.3195,85.8692,85.8784,53218.0
2022-11-09 13:40:00,93.42,93.7,93.41,93.66,18475.0,85.86,86.1174,85.8508,86.0806,18475.0
2022-11-09 13:50:00,93.65,93.76,93.46,93.75,23783.0,86.0714,86.1725,85.8968,86.1633,23783.0
2022-11-09 14:00:00,93.73,93.78,93.54,93.77,21386.0,86.1449,86.1909,85.9703,86.1817,21386.0
2022-11-09 14:10:00,93.78,93.78,93.61,93.67,11747.0,86.1909,86.1909,86.0346,86.0898,11747.0
2022-11-09 14:20:00,93.68,93.71,93.41,93.41,13708.0,86.099,86.1265,85.8508,85.8508,13708.0
2022-11-09 14:30:00,93.39,93.39,93.07,93.12,23995.0,85.8324,85.8324,85.5383,85.5843,23995.0
2022-11-09 14:40:00,93.12,93.29,93.07,93.15,36607.0,85.5843,85.7405,85.5383,85.6119,36607.0
2022-11-09 14:50:00,93.14,93.21,93.05,93.18,34064.0,85.6027,85.667,85.52,85.6394,34064.0
2022-11-09 15:00:00,93.18,93.55,93.17,93.45,32096.0,85.6394,85.9795,85.6302,85.8876,32096.0
2022-11-09 15:10:00,93.46,93.46,93.15,93.2,27604.0,85.8968,85.8968,85.6119,85.6578,27604.0
2022-11-09 15:20:00,93.19,93.2,93.07,93.13,34415.0,85.6486,85.6578,85.5383,85.5935,34415.0
2022-11-09 15:30:00,93.13,93.13,92.89,92.9,61452.0,85.5935,85.5935,85.3729,85.3821,61452.0
2022-11-09 15:40:00,92.89,92.89,92.62,92.68,89851.0,85.3729,85.3729,85.1247,85.1799,89851.0
2022-11-09 15:50:00,92.69,93.09,92.68,93.06,211957.0,85.1891,85.5567,85.1799,85.5291,211957.0
2022-11-10 09:30:00,95.4,95.51,94.28,94.42,81981.0,87.6798,87.7809,86.6504,86.7791,81981.0
2022-11-10 09:40:00,94.43,95.45,94.15,95.4,51074.0,86.7883,87.7257,86.5309,87.6798,51074.0
2022-11-10 09:50:00,95.48,95.53,95.1,95.46,26304.0,87.7533,87.7993,87.4041,87.7349,26304.0
2022-11-10 10:00:00,95.48,95.9,95.36,95.54,54764.0,87.7533,88.1393,87.643,87.8084,54764.0
2022-11-10 10:10:00,95.56,95.58,95.21,95.22,43319.0,87.8268,87.8452,87.5052,87.5143,43319.0
2022-11-10 10:20:00,95.2,95.42,95.15,95.35,33532.0,87.496,87.6982,87.45,87.6338,33532.0
2022-11-10 10:30:00,95.36,95.36,94.74,95.01,71326.0,87.643,87.643,87.0732,87.3213,71326.0
2022-11-10 10:40:00,94.96,95.25,94.95,95.14,26397.0,87.2754,87.5419,87.2662,87.4408,26397.0
2022-11-10 10:50:00,95.13,95.42,95.05,95.32,29513.0,87.4316,87.6982,87.3581,87.6063,29513.0
2022-11-10 11:00:00,95.31,95.33,95.01,95.03,34887.0,87.5971,87.6154,87.3213,87.3397,34887.0
2022-11-10 11:10:00,95.02,95.17,94.93,95.12,60835.0,87.3305,87.4684,87.2478,87.4224,60835.0
2022-11-10 11:20:00,95.14,95.37,95.1,95.26,39774.0,87.4408,87.6522,87.4041,87.5511,39774.0
2022-11-10 11:30:00,95.27,95.4,95.05,95.09,33117.0,87.5603,87.6798,87.3581,87.3949,33117.0
2022-11-10 11:40:00,95.08,95.1,94.49,94.51,22958.0,87.3857,87.4041,86.8434,86.8618,22958.0
2022-11-10 11:50:00,94.51,94.81,94.5,94.67,20566.0,86.8618,87.1375,86.8526,87.0089,20566.0
2022-11-10 12:00:00,94.63,94.63,94.31,94.42,16517.0,86.9721,86.9721,86.678,86.7791,16517.0
2022-11-10 12:10:00,94.4,94.82,94.4,94.75,23467.0,86.7607,87.1467,86.7607,87.0824,23467.0
2022-11-10 12:20:00,94.75,94.75,94.09,94.09,18809.0,87.0824,87.0824,86.4758,86.4758,18809.0
2022-11-10 12:30:00,94.05,94.05,93.68,93.72,29103.0,86.439,86.439,86.099,86.1357,29103.0
2022-11-10 12:40:00,93.73,93.78,93.52,93.57,18481.0,86.1449,86.1909,85.9519,85.9979,18481.0
2022-11-10 12:50:00,93.59,93.7,93.44,93.48,17703.0,86.0163,86.1174,85.8784,85.9152,17703.0
2022-11-10 13:00:00,93.5,93.9,93.49,93.8,23123.0,85.9335,86.3012,85.9243,86.2093,23123.0
2022-11-10 13:10:00,93.79,93.97,93.67,93.78,17083.0,86.2001,86.3655,86.0898,86.1909,17083.0
2022-11-10 13:20:00,93.78,93.84,93.57,93.82,18877.0,86.1909,86.246,85.9979,86.2276,18877.0
2022-11-10 13:30:00,93.83,93.94,93.68,93.94,16691.0,86.2368,86.3379,86.099,86.3379,16691.0
2022-11-10 13:40:00,93.94,94.04,93.78,93.8,14514.0,86.3379,86.4298,86.1909,86.2093,14514.0
2022-11-10 13:50:00,93.79,93.85,93.72,93.78,21727.0,86.2001,86.2552,86.1357,86.1909,21727.0
2022-11-10 14:00:00,93.78,93.88,93.64,93.88,22585.0,86.1909,86.2828,86.0622,86.2828,22585.0
2022-11-10 14:10:00,93.88,93.95,93.83,93.83,22323.0,86.2828,86.3471,86.2368,86.2368,22323.0
2022-11-10 14:20:00,93.81,93.83,93.65,93.81,20875.0,86.2184,86.2368,86.0714,86.2184,20875.0
2022-11-10 14:30:00,93.81,93.83,93.61,93.72,43415.0,86.2184,86.2368,86.0346,86.1357,43415.0
2022-11-10 14:40:00,93.72,93.81,93.62,93.73,31029.0,86.1357,86.2184,86.0438,86.1449,31029.0
2022-11-10 14:50:00,93.73,93.9,93.71,93.88,25031.0,86.1449,86.3012,86.1265,86.2828,25031.0
2022-11-10 15:00:00,93.89,94.1,93.84,94.09,29573.0,86.292,86.485,86.246,86.4758,29573.0
2022-11-10 15:10:00,94.1,94.13,94.01,94.03,20286.0,86.485,86.5126,86.4023,86.4206,20286.0
2022-11-10 15:20:00,94.02,94.14,93.98,94.1,28913.0,86.4115,86.5217,86.3747,86.485,28913.0
2022-11-10 15:30:00,94.09,94.13,93.8,93.89,52785.0,86.4758,86.5126,86.2093,86.292,52785.0
2022-11-10 15:40:00,93.89,94.13,93.86,94.11,51438.0,86.292,86.5126,86.2644,86.4942,51438.0
2022-11-10 15:50:00,94.13,94.36,94.11,94.24,208901.0,86.5126,86.7239,86.4942,86.6137,208901.0
2022-11-11 09:30:00,94.72,95.22,94.49,94.5,81101.0,87.0548,87.5143,86.8434,86.8526,81101.0
2022-11-11 09:40:00,94.45,94.53,93.5,93.92,41414.0,86.8067,86.8802,85.9335,86.3195,41414.0
2022-11-11 09:50:00,93.87,94.07,93.64,93.96,47783.0,86.2736,86.4574,86.0622,86.3563,47783.0
2022-11-11 10:00:00,93.92,94.48,93.78,93.99,23257.0,86.3195,86.8342,86.1909,86.3839,23257.0
2022-11-11 10:10:00,93.94,94.05,93.66,94.01,34630.0,86.3379,86.439,86.0806,86.4023,34630.0
2022-11-11 10:20:00,94.02,94.33,93.97,94.09,35201.0,86.4115,86.6964,86.3655,86.4758,35201.0
2022-11-11 10:30:00,94.1,94.21,93.75,93.75,35684.0,86.485,86.5861,86.1633,86.1633,35684.0
2022-11-11 10:40:00,93.74,93.74,93.24,93.24,45111.0,86.1541,86.1541,85.6946,85.6946,45111.0
2022-11-11 10:50:00,93.25,93.35,92.91,92.96,44085.0,85.7038,85.7957,85.3913,85.4372,44085.0
2022-11-11 11:00:00,93.0,93.2,92.44,92.48,48697.0,85.474,85.6578,84.9593,84.9961,48697.0
2022-11-11 11:10:00,92.48,92.86,92.47,92.85,32438.0,84.9961,85.3453,84.9869,85.3361,32438.0
2022-11-11 11:20:00,92.86,92.89,92.46,92.54,24125.0,85.3453,85.3729,84.9777,85.0512,24125.0
2022-11-11 11:30:00,92.54,92.78,92.32,92.32,35499.0,85.0512,85.2718,84.849,84.849,35499.0
2022-11-11 11:40:00,92.31,92.49,92.07,92.1,41656.0,84.8398,85.0053,84.6193,84.6468,41656.0
2022-11-11 11:50:00,92.12,92.2,91.82,91.83,38712.0,84.6652,84.7387,84.3895,84.3987,38712.0
2022-11-11 12:00:00,91.82,92.22,91.74,91.88,38078.0,84.3895,84.7571,84.316,84.4446,38078.0
2022-11-11 12:10:00,91.9,92.23,91.9,92.21,28859.0,84.463,84.7663,84.463,84.7479,28859.0
2022-11-11 12:20:00,92.21,92.59,92.2,92.44,20665.0,84.7479,85.0972,84.7387,84.9593,20665.0
2022-11-11 12:30:00,92.47,92.63,92.35,92.38,18570.0,84.9869,85.1339,84.8766,84.9042,18570.0
2022-11-11 12:40:00,92.37,92.56,92.34,92.43,26049.0,84.895,85.0696,84.8674,84.9501,26049.0
2022-11-11 12:50:00,92.42,92.66,92.38,92.56,22501.0,84.9409,85.1615,84.9042,85.0696,22501.0
2022-11-11 13:00:00,92.57,92.73,92.57,92.67,20403.0,85.0788,85.2258,85.0788,85.1707,20403.0
2022-11-11 13:10:00,92.67,92.82,92.65,92.76,14470.0,85.1707,85.3086,85.1523,85.2534,14470.0
2022-11-11 13:20:00,92.75,92.94,92.68,92.93,16419.0,85.2442,85.4189,85.1799,85.4097,16419.0
2022-11-11 13:30:00,92.91,92.94,92.53,92.61,28768.0,85.3913,85.4189,85.042,85.1156,28768.0
2022-11-11 13:40:00,92.59,92.64,92.46,92.64,11112.0,85.0972,85.1431,84.9777,85.1431,11112.0
2022-11-11 13:50:00,92.65,92.77,92.52,92.54,14633.0,85.1523,85.2626,85.0328,85.0512,14633.0
2022-11-11 14:00:00,92.54,92.67,92.53,92.55,21761.0,85.0512,85.1707,85.042,85.0604,21761.0
2022-11-11 14:10:00,92.54,92.55,92.37,92.39,18639.0,85.0512,85.0604,84.895,84.9134,18639.0
2022-11-11 14:20:00,92.4,92.53,92.32,92.5,32850.0,84.9226,85.042,84.849,85.0145,32850.0
2022-11-11 14:30:00,92.48,92.63,92.41,92.61,18994.0,84.9961,85.1339,84.9317,85.1156,18994.0
2022-11-11 14:40:00,92.62,92.82,92.61,92.78,18604.0,85.1247,85.3086,85.1156,85.2718,18604.0
2022-11-11 14:50:00,92.78,92.96,92.69,92.89,26845.0,85.2718,85.4372,85.1891,85.3729,26845.0
2022-11-11 15:00:00,92.9,92.95,92.65,92.74,44883.0,85.3821,85.428,85.1523,85.235,44883.0
2022-11-11 15:10:00,92.74,92.83,92.51,92.81,28639.0,85.235,85.3178,85.0237,85.2994,28639.0
2022-11-11 15:20:00,92.8,93.06,92.8,93.03,25857.0,85.2902,85.5291,85.2902,85.5016,25857.0
2022-11-11 15:30:00,93.03,93.12,92.83,92.98,47296.0,85.5016,85.5843,85.3178,85.4556,47296.0
2022-11-11 15:40:00,92.99,93.21,92.98,93.19,67235.0,85.4648,85.667,85.4556,85.6486,67235.0
2022-11-11 15:50:00,93.2,93.26,92.91,93.06,195908.0,85.6578,85.713,85.3913,85.5291,195908.0
2022-11-14 09:30:00,93.39,94.49,93.1,94.01,78370.0,85.8324,86.8434,85.5659,86.4023,78370.0
2022-11-14 09:40:00,94.1,94.62,93.88,94.5,32654.0,86.485,86.9629,86.2828,86.8526,32654.0
2022-11-14 09:50:00,94.49,94.72,94.21,94.43,42797.0,86.8434,87.0548,86.5861,86.7883,42797.0
2022-11-14 10:00:00,94.51,94.97,94.5,94.96,37545.0,86.8618,87.2846,86.8526,87.2754,37545.0
2022-11-14 10:10:00,94.99,95.27,94.7,95.1,61255.0,87.303,87.5603,87.0364,87.4041,61255.0
2022-11-14 10:20:00,95.09,95.41,95.08,95.3,33855.0,87.3949,87.689,87.3857,87.5879,33855.0
2022-11-14 10:30:00,95.34,95.46,95.07,95.11,32501.0,87.6246,87.7349,87.3765,87.4132,32501.0
2022-11-14 10:40:00,95.11,95.18,95.03,95.17,31836.0,87.4132,87.4776,87.3397,87.4684,31836.0
2022-11-14 10:50:00,95.15,95.27,94.69,94.98,55683.0,87.45,87.5603,87.0272,87.2938,55683.0
2022-11-14 11:00:00,95.0,95.28,95.0,95.03,21639.0,87.3121,87.5695,87.3121,87.3397,21639.0
2022-11-14 11:10:00,95.04,95.11,94.75,94.75,47265.0,87.3489,87.4132,87.0824,87.0824,47265.0
2022-11-14 11:20:00,94.77,94.82,94.38,94.68,21217.0,87.1008,87.1467,86.7423,87.018,21217.0
2022-11-14 11:30:00,94.66,95.11,94.64,94.91,22082.0,86.9997,87.4132,86.9813,87.2294,22082.0
2022-11-14 11:40:00,94.92,94.98,94.74,94.76,20005.0,87.2386,87.2938,87.0732,87.0916,20005.0
2022-11-14 11:50:00,94.76,94.79,94.61,94.69,24248.0,87.0916,87.1191,86.9537,87.0272,24248.0
2022-11-14 12:00:00,94.69,94.89,94.69,94.86,18799.0,87.0272,87.211,87.0272,87.1835,18799.0
2022-11-14 12:10:00,94.88,95.12,94.82,94.85,22098.0,87.2019,87.4224,87.1467,87.1743,22098.0
2022-11-14 12:20:00,94.85,95.25,94.74,95.22,22484.0,87.1743,87.5419,87.0732,87.5143,22484.0
2022-11-14 12:30:00,95.23,95.73,95.2,95.66,33788.0,87.5235,87.9831,87.496,87.9187,33788.0
2022-11-14 12:40:00,95.66,95.67,95.4,95.41,23236.0,87.9187,87.9279,87.6798,87.689,23236.0
2022-11-14 12:50:00,95.4,95.46,95.32,95.42,15212.0,87.6798,87.7349,87.6063,87.6982,15212.0
2022-11-14 13:00:00,95.42,95.46,95.34,95.44,27814.0,87.6982,87.7349,87.6246,87.7165,27814.0
2022-11-14 13:10:00,95.45,95.67,95.45,95.62,22535.0,87.7257,87.9279,87.7257,87.882,22535.0
2022-11-14 13:20:00,95.65,95.93,95.65,95.83,33673.0,87.9095,88.1669,87.9095,88.075,33673.0
2022-11-14 13:30:00,95.82,95.9,95.69,95.76,24412.0,88.0658,88.1393,87.9463,88.0106,24412.0
2022-11-14 13:40:00,95.74,95.83,95.62,95.83,20116.0,87.9923,88.075,87.882,88.075,20116.0
2022-11-14 13:50:00,95.84,95.94,95.8,95.86,21525.0,88.0842,88.1761,88.0474,88.1026,21525.0
2022-11-14 14:00:00,95.85,96.08,95.83,95.99,47552.0,88.0934,88.3047,88.075,88.222,47552.0
2022-11-14 14:10:00,96.01,96.06,95.9,95.9,43629.0,88.2404,88.2864,88.1393,88.1393,43629.0
2022-11-14 14:20:00,95.9,95.9,95.62,95.81,42507.0,88.1393,88.1393,87.882,88.0566,42507.0
2022-11-14 14:30:00,95.79,95.79,95.41,95.43,33623.0,88.0382,88.0382,87.689,87.7074,33623.0
2022-11-14 14:40:00,95.4,95.43,95.19,95.25,55365.0,87.6798,87.7074,87.4868,87.5419,55365.0
2022-11-14 14:50:00,95.25,95.25,95.04,95.1,29696.0,87.5419,87.5419,87.3489,87.4041,29696.0
2022-11-14 15:00:00,95.09,95.19,95.02,95.02,30787.0,87.3949,87.4868,87.3305,87.3305,30787.0
2022-11-14 15:10:00,95.01,95.01,94.67,94.8,43237.0,87.3213,87.3213,87.0089,87.1283,43237.0
2022-11-14 15:20:00,94.81,94.81,94.55,94.58,41467.0,87.1375,87.1375,86.8986,86.9261,41467.0
2022-11-14 15:30:00,94.57,94.89,94.53,94.86,52499.0,86.9169,87.211,86.8802,87.1835,52499.0
2022-11-14 15:40:00,94.86,94.87,94.5,94.53,59387.0,87.1835,87.1927,86.8526,86.8802,59387.0
2022-11-14 15:50:00,94.52,94.58,94.17,94.31,225543.0,86.871,86.9261,86.5493,86.678,225543.0
2022-11-15 09:30:00,94.68,94.69,94.01,94.3,81670.0,87.3863,87.3955,86.7679,87.0355,81670.0
2022-11-15 09:40:00,94.29,94.38,93.27,93.6,48252.0,87.0263,87.1094,86.0849,86.3895,48252.0
2022-11-15 09:50:00,93.6,93.93,93.2,93.78,47558.0,86.3895,86.694,86.0203,86.5556,47558.0
2022-11-15 10:00:00,93.79,93.83,93.39,93.4,37190.0,86.5648,86.6017,86.1956,86.2049,37190.0
2022-11-15 10:10:00,93.39,93.42,93.05,93.29,71881.0,86.1956,86.2233,85.8818,86.1033,71881.0
2022-11-15 10:20:00,93.27,93.68,93.22,93.6,45765.0,86.0849,86.4633,86.0387,86.3895,45765.0
2022-11-15 10:30:00,93.58,93.9,93.58,93.79,67646.0,86.371,86.6663,86.371,86.5648,67646.0
2022-11-15 10:40:00,93.81,94.02,93.72,93.76,39379.0,86.5833,86.7771,86.5002,86.5371,39379.0
2022-11-15 10:50:00,93.74,94.07,93.52,94.0,120421.0,86.5187,86.8232,86.3156,86.7586,120421.0
2022-11-15 11:00:00,94.0,94.24,93.94,94.07,40045.0,86.7586,86.9802,86.7033,86.8232,40045.0
2022-11-15 11:10:00,94.01,94.19,94.0,94.04,21267.0,86.7679,86.934,86.7586,86.7956,21267.0
2022-11-15 11:20:00,94.08,94.13,94.0,94.06,17982.0,86.8325,86.8786,86.7586,86.814,17982.0
2022-11-15 11:30:00,94.11,94.27,93.95,94.02,66843.0,86.8602,87.0078,86.7125,86.7771,66843.0
2022-11-15 11:40:00,94.05,94.12,93.63,93.72,90029.0,86.8048,86.8694,86.4171,86.5002,90029.0
2022-11-15 11:50:00,93.73,93.86,93.55,93.78,36632.0,86.5094,86.6294,86.3433,86.5556,36632.0
2022-11-15 12:00:00,93.83,93.87,93.6,93.69,18846.0,86.6017,86.6387,86.3895,86.4725,18846.0
2022-11-15 12:10:00,93.73,93.82,93.66,93.82,21135.0,86.5094,86.5925,86.4448,86.5925,21135.0
2022-11-15 12:20:00,93.81,93.89,93.73,93.73,10049.0,86.5833,86.6571,86.5094,86.5094,10049.0
2022-11-15 12:30:00,93.74,93.81,93.55,93.58,25486.0,86.5187,86.5833,86.3433,86.371,25486.0
2022-11-15 12:40:00,93.58,93.69,93.42,93.65,19243.0,86.371,86.4725,86.2233,86.4356,19243.0
2022-11-15 12:50:00,93.66,93.78,93.57,93.76,13829.0,86.4448,86.5556,86.3618,86.5371,13829.0
2022-11-15 13:00:00,93.76,93.9,93.76,93.87,14878.0,86.5371,86.6663,86.5371,86.6387,14878.0
2022-11-15 13:10:00,93.85,93.91,93.51,93.52,21160.0,86.6202,86.6756,86.3064,86.3156,21160.0
2022-11-15 13:20:00,93.53,93.58,92.96,93.14,39598.0,86.3248,86.371,85.7988,85.9649,39598.0
2022-11-15 13:30:00,93.07,93.58,93.07,93.58,49416.0,85.9003,86.371,85.9003,86.371,49416.0
2022-11-15 13:40:00,93.59,94.02,93.38,93.71,27734.0,86.3802,86.7771,86.1864,86.491,27734.0
2022-11-15 13:50:00,93.75,94.13,93.75,94.0,22979.0,86.5279,86.8786,86.5279,86.7586,22979.0
2022-11-15 14:00:00,94.0,94.55,93.97,94.54,66435.0,86.7586,87.2663,86.731,87.257,66435.0
2022-11-15 14:10:00,94.54,94.78,94.39,94.52,87687.0,87.257,87.4786,87.1186,87.2386,87687.0
2022-11-15 14:20:00,94.58,94.69,94.42,94.54,38555.0,87.294,87.3955,87.1463,87.257,38555.0
2022-11-15 14:30:00,94.57,94.58,94.31,94.4,21438.0,87.2847,87.294,87.0448,87.1278,21438.0
2022-11-15 14:40:00,94.41,94.52,94.27,94.29,19779.0,87.1371,87.2386,87.0078,87.0263,19779.0
2022-11-15 14:50:00,94.32,94.61,94.28,94.53,22631.0,87.054,87.3217,87.0171,87.2478,22631.0
2022-11-15 15:00:00,94.53,94.7,94.51,94.61,28365.0,87.2478,87.4047,87.2294,87.3217,28365.0
2022-11-15 15:10:00,94.61,94.84,94.52,94.79,25832.0,87.3217,87.5339,87.2386,87.4878,25832.0
2022-11-15 15:20:00,94.75,94.85,94.7,94.77,24481.0,87.4509,87.5432,87.4047,87.4693,24481.0
2022-11-15 15:30:00,94.76,94.79,94.55,94.79,47750.0,87.4601,87.4878,87.2663,87.4878,47750.0
2022-11-15 15:40:00,94.78,94.81,94.61,94.62,41984.0,87.4786,87.5062,87.3217,87.3309,41984.0
2022-11-15 15:50:00,94.65,94.66,94.37,94.52,141720.0,87.3586,87.3678,87.1001,87.2386,141720.0
2022-11-16 09:30:00,94.01,94.78,93.8,94.75,74117.0,86.7679,87.4786,86.574,87.4509,74117.0
2022-11-16 09:40:00,94.7,94.71,94.43,94.49,35519.0,87.4047,87.4139,87.1555,87.2109,35519.0
2022-11-16 09:50:00,94.54,94.57,94.18,94.35,15739.0,87.257,87.2847,86.9248,87.0817,15739.0
2022-11-16 10:00:00,94.36,95.22,94.36,95.13,22100.0,87.0909,87.8847,87.0909,87.8016,22100.0
2022-11-16 10:10:00,95.15,95.35,95.15,95.28,29780.0,87.8201,88.0046,87.8201,87.94,29780.0
2022-11-16 10:20:00,95.3,95.7,95.24,95.7,48039.0,87.9585,88.3277,87.9031,88.3277,48039.0
2022-11-16 10:30:00,95.68,95.7,95.19,95.2,34262.0,88.3092,88.3277,87.857,87.8662,34262.0
2022-11-16 10:40:00,95.21,95.38,95.08,95.34,26598.0,87.8754,88.0323,87.7554,87.9954,26598.0
2022-11-16 10:50:00,95.29,95.29,94.85,95.02,17795.0,87.9493,87.9493,87.5432,87.7001,17795.0
2022-11-16 11:00:00,95.0,95.12,94.94,94.95,10278.0,87.6816,87.7924,87.6262,87.6355,10278.0
2022-11-16 11:10:00,94.97,95.02,94.83,94.93,10635.0,87.6539,87.7001,87.5247,87.617,10635.0
2022-11-16 11:20:00,95.0,95.26,94.93,95.21,24307.0,87.6816,87.9216,87.617,87.8754,24307.0
2022-11-16 11:30:00,95.21,95.23,94.9,95.07,20623.0,87.8754,87.8939,87.5893,87.7462,20623.0
2022-11-16 11:40:00,95.03,95.26,95.01,95.25,13005.0,87.7093,87.9216,87.6908,87.9123,13005.0
2022-11-16 11:50:00,95.25,95.48,95.25,95.41,21707.0,87.9123,88.1246,87.9123,88.06,21707.0
2022-11-16 12:00:00,95.43,95.48,95.29,95.38,18741.0,88.0785,88.1246,87.9493,88.0323,18741.0
2022-11-16 12:10:00,95.34,95.36,95.05,95.06,8193.0,87.9954,88.0139,87.7278,87.737,8193.0
2022-11-16 12:20:00,95.08,95.23,95.03,95.17,16461.0,87.7554,87.8939,87.7093,87.8385,16461.0
2022-11-16 12:30:00,95.16,95.33,95.12,95.29,19327.0,87.8293,87.9862,87.7924,87.9493,19327.0
2022-11-16 12:40:00,95.28,95.54,95.27,95.34,24382.0,87.94,88.18,87.9308,87.9954,24382.0
2022-11-16 12:50:00,95.32,95.37,95.18,95.28,8327.0,87.977,88.0231,87.8477,87.94,8327.0
2022-11-16 13:00:00,95.26,95.26,95.11,95.2,20870.0,87.9216,87.9216,87.7831,87.8662,20870.0
2022-11-16 13:10:00,95.19,95.25,95.04,95.05,10152.0,87.857,87.9123,87.7185,87.7278,10152.0
2022-11-16 13:20:00,95.04,95.1,94.98,95.03,12492.0,87.7185,87.7739,87.6631,87.7093,12492.0
2022-11-16 13:30:00,95.05,95.18,95.0,95.14,21643.0,87.7278,87.8477,87.6816,87.8108,21643.0
2022-11-16 13:40:00,95.14,95.14,94.99,95.01,28098.0,87.8108,87.8108,87.6724,87.6908,28098.0
2022-11-16 13:50:00,95.02,95.14,94.92,94.94,27326.0,87.7001,87.8108,87.6078,87.6262,27326.0
2022-11-16 14:00:00,94.93,95.08,94.88,95.07,19272.0,87.617,87.7554,87.5709,87.7462,19272.0
2022-11-16 14:10:00,95.08,95.08,94.81,94.95,16636.0,87.7554,87.7554,87.5062,87.6355,16636.0
2022-11-16 14:20:00,94.97,95.09,94.84,94.84,20900.0,87.6539,87.7647,87.5339,87.5339,20900.0
2022-11-16 14:30:00,94.87,95.03,94.73,95.0,23067.0,87.5616,87.7093,87.4324,87.6816,23067.0
2022-11-16 14:40:00,94.99,95.09,94.99,95.08,14318.0,87.6724,87.7647,87.6724,87.7554,14318.0
2022-11-16 14:50:00,95.05,95.25,95.05,95.25,17205.0,87.7278,87.9123,87.7278,87.9123,17205.0
2022-11-16 15:00:00,95.26,95.29,95.05,95.11,22840.0,87.9216,87.9493,87.7278,87.7831,22840.0
2022-11-16 15:10:00,95.1,95.31,95.08,95.27,58967.0,87.7739,87.9677,87.7554,87.9308,58967.0
2022-11-16 15:20:00,95.25,95.44,95.24,95.38,38325.0,87.9123,88.0877,87.9031,88.0323,38325.0
2022-11-16 15:30:00,95.39,95.65,95.37,95.61,54202.0,88.0416,88.2815,88.0231,88.2446,54202.0
2022-11-16 15:40:00,95.63,95.64,95.27,95.35,60927.0,88.2631,88.2723,87.9308,88.0046,60927.0
2022-11-16 15:50:00,95.36,95.41,95.15,95.21,134867.0,88.0139,88.06,87.8201,87.8754,134867.0
2022-11-17 09:30:00,94.42,95.13,93.83,94.79,145799.0,87.1463,87.8016,86.6017,87.4878,145799.0
2022-11-17 09:40:00,94.81,95.13,94.77,94.98,46681.0,87.5062,87.8016,87.4693,87.6631,46681.0
2022-11-17 09:50:00,94.98,95.04,94.27,94.3,41632.0,87.6631,87.7185,87.0078,87.0355,41632.0
2022-11-17 10:00:00,94.28,94.83,94.28,94.67,37090.0,87.0171,87.5247,87.0171,87.377,37090.0
2022-11-17 10:10:00,94.65,94.78,94.45,94.57,23641.0,87.3586,87.4786,87.174,87.2847,23641.0
2022-11-17 10:20:00,94.56,94.65,94.36,94.52,23546.0,87.2755,87.3586,87.0909,87.2386,23546.0
2022-11-17 10:30:00,94.5,94.69,94.43,94.48,12713.0,87.2201,87.3955,87.1555,87.2017,12713.0
2022-11-17 10:40:00,94.42,94.46,94.32,94.44,12241.0,87.1463,87.1832,87.054,87.1647,12241.0
2022-11-17 10:50:00,94.44,94.53,94.37,94.51,15484.0,87.1647,87.2478,87.1001,87.2294,15484.0
2022-11-17 11:00:00,94.46,94.51,94.37,94.45,10350.0,87.1832,87.2294,87.1001,87.174,10350.0
2022-11-17 11:10:00,94.44,94.49,94.12,94.12,29171.0,87.1647,87.2109,86.8694,86.8694,29171.0
2022-11-17 11:20:00,94.13,94.17,94.01,94.11,15173.0,86.8786,86.9155,86.7679,86.8602,15173.0
2022-11-17 11:30:00,94.1,94.1,93.92,94.05,10709.0,86.8509,86.8509,86.6848,86.8048,10709.0
2022-11-17 11:40:00,94.07,94.16,94.04,94.07,5719.0,86.8232,86.9063,86.7956,86.8232,5719.0
2022-11-17 11:50:00,94.08,94.43,94.05,94.34,37574.0,86.8325,87.1555,86.8048,87.0724,37574.0
2022-11-17 12:00:00,94.36,94.57,94.36,94.52,7604.0,87.0909,87.2847,87.0909,87.2386,7604.0
2022-11-17 12:10:00,94.56,94.66,94.51,94.64,7604.0,87.2755,87.3678,87.2294,87.3493,7604.0
2022-11-17 12:20:00,94.65,94.74,94.48,94.48,14057.0,87.3586,87.4416,87.2017,87.2017,14057.0
2022-11-17 12:30:00,94.48,94.55,94.31,94.43,17592.0,87.2017,87.2663,87.0448,87.1555,17592.0
2022-11-17 12:40:00,94.44,94.52,94.36,94.48,6510.0,87.1647,87.2386,87.0909,87.2017,6510.0
2022-11-17 12:50:00,94.49,94.61,94.45,94.48,11643.0,87.2109,87.3217,87.174,87.2017,11643.0
2022-11-17 13:00:00,94.49,94.57,94.49,94.51,10468.0,87.2109,87.2847,87.2109,87.2294,10468.0
2022-11-17 13:10:00,94.52,94.77,94.52,94.6,51550.0,87.2386,87.4693,87.2386,87.3124,51550.0
2022-11-17 13:20:00,94.62,94.63,94.33,94.33,16501.0,87.3309,87.3401,87.0632,87.0632,16501.0
2022-11-17 13:30:00,94.34,94.35,94.22,94.23,16716.0,87.0724,87.0817,86.9617,86.9709,16716.0
2022-11-17 13:40:00,94.25,94.25,94.06,94.09,10341.0,86.9894,86.9894,86.814,86.8417,10341.0
2022-11-17 13:50:00,94.09,94.11,93.95,94.04,16229.0,86.8417,86.8602,86.7125,86.7956,16229.0
2022-11-17 14:00:00,94.05,94.27,94.05,94.23,9169.0,86.8048,87.0078,86.8048,86.9709,9169.0
2022-11-17 14:10:00,94.2,94.24,94.12,94.14,11682.0,86.9432,86.9802,86.8694,86.8879,11682.0
2022-11-17 14:20:00,94.14,94.27,93.99,94.22,14273.0,86.8879,87.0078,86.7494,86.9617,14273.0
2022-11-17 14:30:00,94.24,94.37,94.21,94.32,16343.0,86.9802,87.1001,86.9525,87.054,16343.0
2022-11-17 14:40:00,94.31,94.38,94.19,94.35,17816.0,87.0448,87.1094,86.934,87.0817,17816.0
2022-11-17 14:50:00,94.33,94.46,94.29,94.42,8803.0,87.0632,87.1832,87.0263,87.1463,8803.0
2022-11-17 15:00:00,94.43,94.48,94.34,94.36,14597.0,87.1555,87.2017,87.0724,87.0909,14597.0
2022-11-17 15:10:00,94.35,94.36,94.07,94.09,13282.0,87.0817,87.0909,86.8232,86.8417,13282.0
2022-11-17 15:20:00,94.07,94.28,94.02,94.25,15155.0,86.8232,87.0171,86.7771,86.9894,15155.0
2022-11-17 15:30:00,94.24,94.39,94.22,94.38,30139.0,86.9802,87.1186,86.9617,87.1094,30139.0
2022-11-17 15:40:00,94.4,94.54,94.38,94.49,38439.0,87.1278,87.257,87.1094,87.2109,38439.0
2022-11-17 15:50:00,94.49,94.67,94.37,94.62,178230.0,87.2109,87.377,87.1001,87.3309,178230.0
2022-11-18 09:30:00,95.0,95.61,94.55,94.82,148441.0,87.6816,88.2446,87.2663,87.5155,148441.0
2022-11-18 09:40:00,94.84,94.92,94.28,94.59,94422.0,87.5339,87.6078,87.0171,87.3032,94422.0
2022-11-18 09:50:00,94.64,94.95,94.32,94.88,26960.0,87.3493,87.6355,87.054,87.5709,26960.0
2022-11-18 10:00:00,94.82,95.04,94.63,94.81,25689.0,87.5155,87.7185,87.3401,87.5062,25689.0
2022-11-18 10:10:00,94.78,94.9,94.6,94.78,22791.0,87.4786,87.5893,87.3124,87.4786,22791.0
2022-11-18 10:20:00,94.81,94.89,94.62,94.89,21414.0,87.5062,87.5801,87.3309,87.5801,21414.0
2022-11-18 10:30:00,94.87,94.87,94.49,94.75,16819.0,87.5616,87.5616,87.2109,87.4509,16819.0
2022-11-18 10:40:00,94.76,94.94,94.76,94.92,16988.0,87.4601,87.6262,87.4601,87.6078,16988.0
2022-11-18 10:50:00,94.91,95.03,94.7,94.75,20406.0,87.5985,87.7093,87.4047,87.4509,20406.0
2022-11-18 11:00:00,94.79,94.82,94.71,94.79,14204.0,87.4878,87.5155,87.4139,87.4878,14204.0
2022-11-18 11:10:00,94.84,94.99,94.77,94.95,14519.0,87.5339,87.6724,87.4693,87.6355,14519.0
2022-11-18 11:20:00,94.94,95.03,94.92,95.0,18452.0,87.6262,87.7093,87.6078,87.6816,18452.0
2022-11-18 11:30:00,95.01,95.15,94.87,94.87,16979.0,87.6908,87.8201,87.5616,87.5616,16979.0
2022-11-18 11:40:00,94.9,94.96,94.71,94.71,17621.0,87.5893,87.6447,87.4139,87.4139,17621.0
2022-11-18 11:50:00,94.73,94.82,94.63,94.75,29775.0,87.4324,87.5155,87.3401,87.4509,29775.0
2022-11-18 12:00:00,94.74,94.74,94.44,94.45,34151.0,87.4416,87.4416,87.1647,87.174,34151.0
2022-11-18 12:10:00,94.42,94.51,94.2,94.21,31799.0,87.1463,87.2294,86.9432,86.9525,31799.0
2022-11-18 12:20:00,94.19,94.35,94.12,94.31,13176.0,86.934,87.0817,86.8694,87.0448,13176.0
2022-11-18 12:30:00,94.29,94.29,94.11,94.26,13215.0,87.0263,87.0263,86.8602,86.9986,13215.0
2022-11-18 12:40:00,94.25,94.38,94.24,94.28,15384.0,86.9894,87.1094,86.9802,87.0171,15384.0
2022-11-18 12:50:00,94.27,94.44,94.21,94.41,14023.0,87.0078,87.1647,86.9525,87.1371,14023.0
2022-11-18 13:00:00,94.39,94.45,94.34,94.45,18133.0,87.1186,87.174,87.0724,87.174,18133.0
2022-11-18 13:10:00,94.46,94.77,94.46,94.74,22460.0,87.1832,87.4693,87.1832,87.4416,22460.0
2022-11-18 13:20:00,94.76,94.95,94.59,94.87,17622.0,87.4601,87.6355,87.3032,87.5616,17622.0
2022-11-18 13:30:00,94.87,94.88,94.56,94.64,13703.0,87.5616,87.5709,87.2755,87.3493,13703.0
2022-11-18 13:40:00,94.65,94.65,94.41,94.41,13963.0,87.3586,87.3586,87.1371,87.1371,13963.0
2022-11-18 13:50:00,94.41,94.52,94.29,94.52,17858.0,87.1371,87.2386,87.0263,87.2386,17858.0
2022-11-18 14:00:00,94.53,94.71,94.53,94.71,22091.0,87.2478,87.4139,87.2478,87.4139,22091.0
2022-11-18 14:10:00,94.7,94.74,94.56,94.57,18743.0,87.4047,87.4416,87.2755,87.2847,18743.0
2022-11-18 14:20:00,94.58,94.82,94.58,94.81,23816.0,87.294,87.5155,87.294,87.5062,23816.0
2022-11-18 14:30:00,94.81,94.91,94.65,94.73,31353.0,87.5062,87.5985,87.3586,87.4324,31353.0
2022-11-18 14:40:00,94.73,94.88,94.68,94.87,20678.0,87.4324,87.5709,87.3863,87.5616,20678.0
2022-11-18 14:50:00,94.89,94.98,94.87,94.93,16976.0,87.5801,87.6631,87.5616,87.617,16976.0
2022-11-18 15:00:00,94.92,95.0,94.85,94.89,16237.0,87.6078,87.6816,87.5432,87.5801,16237.0
2022-11-18 15:10:00,94.9,95.0,94.85,94.87,22990.0,87.5893,87.6816,87.5432,87.5616,22990.0
2022-11-18 15:20:00,94.88,94.99,94.8,94.98,23875.0,87.5709,87.6724,87.497,87.6631,23875.0
2022-11-18 15:30:00,94.99,95.16,94.99,95.14,52364.0,87.6724,87.8293,87.6724,87.8108,52364.0
2022-11-18 15:40:00,95.15,95.15,95.01,95.12,58626.0,87.8201,87.8201,87.6908,87.7924,58626.0
2022-11-18 15:50:00,95.13,95.2,94.76,95.15,197834.0,87.8016,87.8662,87.4601,87.8201,197834.0
2022-11-21 09:30:00,95.25,95.3,94.31,94.39,132989.0,87.9123,87.9585,87.0448,87.1186,132989.0
2022-11-21 09:40:00,94.4,94.71,94.17,94.66,134869.0,87.1278,87.4139,86.9155,87.3678,134869.0
2022-11-21 09:50:00,94.66,95.03,94.51,95.03,32239.0,87.3678,87.7093,87.2294,87.7093,32239.0
2022-11-21 10:00:00,95.03,95.35,94.86,95.31,69433.0,87.7093,88.0046,87.5524,87.9677,69433.0
2022-11-21 10:10:00,95.31,95.47,95.12,95.27,36264.0,87.9677,88.1154,87.7924,87.9308,36264.0
2022-11-21 10:20:00,95.28,95.36,95.06,95.22,32879.0,87.94,88.0139,87.737,87.8847,32879.0
2022-11-21 10:30:00,95.23,95.51,95.19,95.47,30686.0,87.8939,88.1523,87.857,88.1154,30686.0
2022-11-21 10:40:00,95.47,96.34,95.39,95.94,282605.0,88.1154,88.9184,88.0416,88.5492,282605.0
2022-11-21 10:50:00,95.91,95.91,95.48,95.79,52895.0,88.5215,88.5215,88.1246,88.4107,52895.0
2022-11-21 11:00:00,95.77,95.77,95.48,95.63,25063.0,88.3923,88.3923,88.1246,88.2631,25063.0
2022-11-21 11:10:00,95.63,95.87,95.52,95.78,38884.0,88.2631,88.4846,88.1615,88.4015,38884.0
2022-11-21 11:20:00,95.79,95.87,95.62,95.83,47663.0,88.4107,88.4846,88.2538,88.4477,47663.0
2022-11-21 11:30:00,95.82,96.11,95.73,96.01,62969.0,88.4384,88.7061,88.3554,88.6138,62969.0
2022-11-21 11:40:00,95.99,96.16,95.94,96.03,18841.0,88.5953,88.7522,88.5492,88.6323,18841.0
2022-11-21 11:50:00,96.05,96.34,95.89,96.1,191934.0,88.6507,88.9184,88.503,88.6969,191934.0
2022-11-21 12:00:00,96.11,96.96,96.06,96.9,112328.0,88.7061,89.4906,88.6599,89.4352,112328.0
2022-11-21 12:10:00,96.92,97.21,96.81,96.81,81883.0,89.4537,89.7214,89.3522,89.3522,81883.0
2022-11-21 12:20:00,96.82,96.95,96.78,96.84,32238.0,89.3614,89.4814,89.3245,89.3799,32238.0
2022-11-21 12:30:00,96.81,97.14,96.78,97.02,28653.0,89.3522,89.6567,89.3245,89.546,28653.0
2022-11-21 12:40:00,97.0,97.12,96.91,96.95,21186.0,89.5275,89.6383,89.4445,89.4814,21186.0
2022-11-21 12:50:00,96.95,97.14,96.94,97.03,34393.0,89.4814,89.6567,89.4722,89.5552,34393.0
2022-11-21 13:00:00,97.02,97.22,96.97,97.09,29534.0,89.546,89.7306,89.4998,89.6106,29534.0
2022-11-21 13:10:00,97.09,97.39,97.06,97.07,59088.0,89.6106,89.8875,89.5829,89.5921,59088.0
2022-11-21 13:20:00,97.09,97.1,96.84,96.92,27787.0,89.6106,89.6198,89.3799,89.4537,27787.0
2022-11-21 13:30:00,96.93,97.13,96.93,97.12,26642.0,89.4629,89.6475,89.4629,89.6383,26642.0
2022-11-21 13:40:00,97.16,97.16,96.78,96.83,56505.0,89.6752,89.6752,89.3245,89.3706,56505.0
2022-11-21 13:50:00,96.82,96.9,96.71,96.77,30851.0,89.3614,89.4352,89.2599,89.3153,30851.0
2022-11-21 14:00:00,96.77,96.79,96.52,96.74,88646.0,89.3153,89.3337,89.0845,89.2876,88646.0
2022-11-21 14:10:00,96.73,96.73,96.42,96.56,45415.0,89.2783,89.2783,88.9922,89.1214,45415.0
2022-11-21 14:20:00,96.48,96.48,96.26,96.44,40548.0,89.0476,89.0476,88.8445,89.0107,40548.0
2022-11-21 14:30:00,96.43,96.45,96.3,96.36,31364.0,89.0014,89.0199,88.8815,88.9368,31364.0
2022-11-21 14:40:00,96.37,96.37,96.04,96.1,28345.0,88.9461,88.9461,88.6415,88.6969,28345.0
2022-11-21 14:50:00,96.12,96.27,96.1,96.13,51013.0,88.7153,88.8538,88.6969,88.7246,51013.0
2022-11-21 15:00:00,96.13,96.23,95.97,96.16,59731.0,88.7246,88.8169,88.5769,88.7522,59731.0
2022-11-21 15:10:00,96.17,96.17,96.01,96.04,17382.0,88.7615,88.7615,88.6138,88.6415,17382.0
2022-11-21 15:20:00,96.04,96.07,95.97,96.06,42852.0,88.6415,88.6692,88.5769,88.6599,42852.0
2022-11-21 15:30:00,96.06,96.08,95.99,96.01,43134.0,88.6599,88.6784,88.5953,88.6138,43134.0
2022-11-21 15:40:00,96.02,96.15,95.99,96.11,63326.0,88.623,88.743,88.5953,88.7061,63326.0
2022-11-21 15:50:00,96.11,96.24,96.07,96.11,186439.0,88.7061,88.8261,88.6692,88.7061,186439.0
2022-11-22 09:30:00,96.8,97.5,96.58,96.83,123492.0,89.3429,89.989,89.1399,89.3706,123492.0
2022-11-22 09:40:00,96.81,96.83,96.31,96.64,48356.0,89.3522,89.3706,88.8907,89.1953,48356.0
2022-11-22 09:50:00,96.58,97.11,96.44,97.05,20044.0,89.1399,89.6291,89.0107,89.5737,20044.0
2022-11-22 10:00:00,97.02,97.38,96.95,97.13,33365.0,89.546,89.8783,89.4814,89.6475,33365.0
2022-11-22 10:10:00,97.15,97.16,96.86,97.01,24941.0,89.666,89.6752,89.3983,89.5368,24941.0
2022-11-22 10:20:00,97.01,97.03,96.75,96.86,26441.0,89.5368,89.5552,89.2968,89.3983,26441.0
2022-11-22 10:30:00,96.87,96.92,96.59,96.88,21282.0,89.4075,89.4537,89.1491,89.4168,21282.0
2022-11-22 10:40:00,96.9,97.07,96.86,97.01,20194.0,89.4352,89.5921,89.3983,89.5368,20194.0
2022-11-22 10:50:00,97.0,97.01,96.81,96.85,19912.0,89.5275,89.5368,89.3522,89.3891,19912.0
2022-11-22 11:00:00,96.86,96.91,96.65,96.74,19357.0,89.3983,89.4445,89.2045,89.2876,19357.0
2022-11-22 11:10:00,96.77,96.9,96.59,96.89,32531.0,89.3153,89.4352,89.1491,89.426,32531.0
2022-11-22 11:20:00,96.88,96.95,96.78,96.85,22981.0,89.4168,89.4814,89.3245,89.3891,22981.0
2022-11-22 11:30:00,96.84,96.89,96.63,96.67,13263.0,89.3799,89.426,89.186,89.223,13263.0
2022-11-22 11:40:00,96.73,97.25,96.69,97.25,138830.0,89.2783,89.7583,89.2414,89.7583,138830.0
2022-11-22 11:50:00,97.23,97.25,97.12,97.14,19023.0,89.7398,89.7583,89.6383,89.6567,19023.0
2022-11-22 12:00:00,97.14,97.16,96.96,97.02,33365.0,89.6567,89.6752,89.4906,89.546,33365.0
2022-11-22 12:10:00,97.02,97.12,96.96,96.96,23882.0,89.546,89.6383,89.4906,89.4906,23882.0
2022-11-22 12:20:00,96.97,97.03,96.89,96.9,16302.0,89.4998,89.5552,89.426,89.4352,16302.0
2022-11-22 12:30:00,96.9,96.98,96.83,96.95,15297.0,89.4352,89.5091,89.3706,89.4814,15297.0
2022-11-22 12:40:00,96.96,97.09,96.89,96.94,39887.0,89.4906,89.6106,89.426,89.4722,39887.0
2022-11-22 12:50:00,96.95,97.05,96.76,96.82,11897.0,89.4814,89.5737,89.306,89.3614,11897.0
2022-11-22 13:00:00,96.79,96.95,96.79,96.89,7545.0,89.3337,89.4814,89.3337,89.426,7545.0
2022-11-22 13:10:00,96.89,97.12,96.88,97.04,15824.0,89.426,89.6383,89.4168,89.5645,15824.0
2022-11-22 13:20:00,97.03,97.08,96.94,97.08,11749.0,89.5552,89.6014,89.4722,89.6014,11749.0
2022-11-22 13:30:00,97.09,97.3,97.06,97.08,50361.0,89.6106,89.8044,89.5829,89.6014,50361.0
2022-11-22 13:40:00,97.1,97.21,97.09,97.15,11529.0,89.6198,89.7214,89.6106,89.666,11529.0
2022-11-22 13:50:00,97.16,97.16,97.02,97.03,12634.0,89.6752,89.6752,89.546,89.5552,12634.0
2022-11-22 14:00:00,97.04,97.27,96.95,97.23,18847.0,89.5645,89.7767,89.4814,89.7398,18847.0
2022-11-22 14:10:00,97.22,97.23,97.15,97.22,7925.0,89.7306,89.7398,89.666,89.7306,7925.0
2022-11-22 14:20:00,97.25,97.28,97.13,97.17,13154.0,89.7583,89.786,89.6475,89.6844,13154.0
2022-11-22 14:30:00,97.16,97.35,97.12,97.33,27397.0,89.6752,89.8506,89.6383,89.8321,27397.0
2022-11-22 14:40:00,97.31,97.4,97.2,97.29,35698.0,89.8137,89.8967,89.7121,89.7952,35698.0
2022-11-22 14:50:00,97.29,97.37,97.25,97.36,14407.0,89.7952,89.869,89.7583,89.8598,14407.0
2022-11-22 15:00:00,97.36,97.61,97.33,97.61,51737.0,89.8598,90.0905,89.8321,90.0905,51737.0
2022-11-22 15:10:00,97.62,97.69,97.5,97.68,75745.0,90.0998,90.1644,89.989,90.1552,75745.0
2022-11-22 15:20:00,97.68,97.71,97.53,97.57,42613.0,90.1552,90.1828,90.0167,90.0536,42613.0
2022-11-22 15:30:00,97.56,97.7,97.55,97.69,57197.0,90.0444,90.1736,90.0352,90.1644,57197.0
2022-11-22 15:40:00,97.68,97.78,97.67,97.73,71241.0,90.1552,90.2474,90.1459,90.2013,71241.0
2022-11-22 15:50:00,97.74,97.77,97.63,97.67,192534.0,90.2105,90.2382,90.109,90.1459,192534.0
2022-11-23 09:30:00,97.39,98.12,97.12,97.8,60155.0,89.8875,90.5613,89.6383,90.2659,60155.0
2022-11-23 09:40:00,97.89,97.99,97.58,97.8,24094.0,90.349,90.4413,90.0629,90.2659,24094.0
2022-11-23 09:50:00,97.92,97.95,97.69,97.71,15384.0,90.3767,90.4044,90.1644,90.1828,15384.0
2022-11-23 10:00:00,97.78,97.8,97.63,97.66,17228.0,90.2474,90.2659,90.109,90.1367,17228.0
2022-11-23 10:10:00,97.66,97.77,97.26,97.6,18768.0,90.1367,90.2382,89.7675,90.0813,18768.0
2022-11-23 10:20:00,97.62,97.65,97.52,97.65,16596.0,90.0998,90.1275,90.0075,90.1275,16596.0
2022-11-23 10:30:00,97.62,97.68,97.35,97.64,66550.0,90.0998,90.1552,89.8506,90.1182,66550.0
2022-11-23 10:40:00,97.69,97.85,97.65,97.66,17446.0,90.1644,90.3121,90.1275,90.1367,17446.0
2022-11-23 10:50:00,97.65,97.73,97.57,97.6,17385.0,90.1275,90.2013,90.0536,90.0813,17385.0
2022-11-23 11:00:00,97.62,97.65,97.44,97.63,14641.0,90.0998,90.1275,89.9336,90.109,14641.0
2022-11-23 11:10:00,97.63,97.82,97.53,97.58,17257.0,90.109,90.2844,90.0167,90.0629,17257.0
2022-11-23 11:20:00,97.63,97.7,97.55,97.66,10518.0,90.109,90.1736,90.0352,90.1367,10518.0
2022-11-23 11:30:00,97.68,97.75,97.67,97.69,8299.0,90.1552,90.2198,90.1459,90.1644,8299.0
2022-11-23 11:40:00,97.68,97.71,97.52,97.52,7154.0,90.1552,90.1828,90.0075,90.0075,7154.0
2022-11-23 11:50:00,97.48,97.56,97.26,97.43,10113.0,89.9706,90.0444,89.7675,89.9244,10113.0
2022-11-23 12:00:00,97.43,97.5,97.36,97.41,8684.0,89.9244,89.989,89.8598,89.906,8684.0
2022-11-23 12:10:00,97.45,97.45,97.25,97.29,8264.0,89.9429,89.9429,89.7583,89.7952,8264.0
2022-11-23 12:20:00,97.27,97.44,97.27,97.38,17536.0,89.7767,89.9336,89.7767,89.8783,17536.0
2022-11-23 12:30:00,97.37,97.37,97.21,97.25,13642.0,89.869,89.869,89.7214,89.7583,13642.0
2022-11-23 12:40:00,97.26,97.31,97.15,97.28,4477.0,89.7675,89.8137,89.666,89.786,4477.0
2022-11-23 12:50:00,97.31,97.32,97.11,97.19,8714.0,89.8137,89.8229,89.6291,89.7029,8714.0
2022-11-23 13:00:00,97.19,97.31,97.15,97.25,5685.0,89.7029,89.8137,89.666,89.7583,5685.0
2022-11-23 13:10:00,97.2,97.25,97.18,97.22,5492.0,89.7121,89.7583,89.6937,89.7306,5492.0
2022-11-23 13:20:00,97.23,97.25,97.17,97.21,5649.0,89.7398,89.7583,89.6844,89.7214,5649.0
2022-11-23 13:30:00,97.22,97.42,97.22,97.37,8127.0,89.7306,89.9152,89.7306,89.869,8127.0
2022-11-23 13:40:00,97.35,97.45,97.3,97.43,7691.0,89.8506,89.9429,89.8044,89.9244,7691.0
2022-11-23 13:50:00,97.43,97.45,97.37,97.4,8170.0,89.9244,89.9429,89.869,89.8967,8170.0
2022-11-23 14:00:00,97.4,97.66,97.31,97.56,19262.0,89.8967,90.1367,89.8137,90.0444,19262.0
2022-11-23 14:10:00,97.55,97.62,97.49,97.55,13797.0,90.0352,90.0998,89.9798,90.0352,13797.0
2022-11-23 14:20:00,97.56,97.74,97.55,97.66,10630.0,90.0444,90.2105,90.0352,90.1367,10630.0
2022-11-23 14:30:00,97.65,97.66,97.38,97.38,10549.0,90.1275,90.1367,89.8783,89.8783,10549.0
2022-11-23 14:40:00,97.38,97.68,97.38,97.63,11410.0,89.8783,90.1552,89.8783,90.109,11410.0
2022-11-23 14:50:00,97.63,97.69,97.47,97.49,16266.0,90.109,90.1644,89.9613,89.9798,16266.0
2022-11-23 15:00:00,97.49,97.56,97.41,97.55,9917.0,89.9798,90.0444,89.906,90.0352,9917.0
2022-11-23 15:10:00,97.54,97.54,97.33,97.34,17521.0,90.0259,90.0259,89.8321,89.8413,17521.0
2022-11-23 15:20:00,97.34,97.35,97.23,97.25,18979.0,89.8413,89.8506,89.7398,89.7583,18979.0
2022-11-23 15:30:00,97.24,97.25,97.17,97.23,21141.0,89.749,89.7583,89.6844,89.7398,21141.0
2022-11-23 15:40:00,97.25,97.26,97.14,97.15,47653.0,89.7583,89.7675,89.6567,89.666,47653.0
2022-11-23 15:50:00,97.16,97.25,96.67,96.84,267363.0,89.6752,89.7583,89.223,89.3799,267363.0
2022-11-25 09:30:00,97.27,97.37,96.85,96.99,64120.0,89.7767,89.869,89.3891,89.5183,64120.0
2022-11-25 09:40:00,96.93,97.34,96.93,97.33,21781.0,89.4629,89.8413,89.4629,89.8321,21781.0
2022-11-25 09:50:00,97.36,97.47,97.11,97.22,22385.0,89.8598,89.9613,89.6291,89.7306,22385.0
2022-11-25 10:00:00,97.23,97.28,97.02,97.24,22809.0,89.7398,89.786,89.546,89.749,22809.0
2022-11-25 10:10:00,97.18,97.28,97.0,97.27,12717.0,89.6937,89.786,89.5275,89.7767,12717.0
2022-11-25 10:20:00,97.27,97.38,97.15,97.34,20440.0,89.7767,89.8783,89.666,89.8413,20440.0
2022-11-25 10:30:00,97.34,97.38,97.23,97.29,15648.0,89.8413,89.8783,89.7398,89.7952,15648.0
2022-11-25 10:40:00,97.3,97.44,97.3,97.37,18560.0,89.8044,89.9336,89.8044,89.869,18560.0
2022-11-25 10:50:00,97.35,97.42,97.29,97.3,16647.0,89.8506,89.9152,89.7952,89.8044,16647.0
2022-11-25 11:00:00,97.3,97.3,97.16,97.29,11276.0,89.8044,89.8044,89.6752,89.7952,11276.0
2022-11-25 11:10:00,97.3,97.55,97.3,97.38,24269.0,89.8044,90.0352,89.8044,89.8783,24269.0
2022-11-25 11:20:00,97.4,97.53,97.32,97.51,10814.0,89.8967,90.0167,89.8229,89.9982,10814.0
2022-11-25 11:30:00,97.52,97.53,97.37,97.37,10398.0,90.0075,90.0167,89.869,89.869,10398.0
2022-11-25 11:40:00,97.37,97.47,97.33,97.47,11700.0,89.869,89.9613,89.8321,89.9613,11700.0
2022-11-25 11:50:00,97.46,97.55,97.44,97.46,14617.0,89.9521,90.0352,89.9336,89.9521,14617.0
2022-11-25 12:00:00,97.45,97.47,97.4,97.43,7613.0,89.9429,89.9613,89.8967,89.9244,7613.0
2022-11-25 12:10:00,97.43,97.49,97.39,97.49,5660.0,89.9244,89.9798,89.8875,89.9798,5660.0
2022-11-25 12:20:00,97.49,97.53,97.39,97.43,9165.0,89.9798,90.0167,89.8875,89.9244,9165.0
2022-11-25 12:30:00,97.41,97.45,97.27,97.34,11516.0,89.906,89.9429,89.7767,89.8413,11516.0
2022-11-25 12:40:00,97.35,97.37,97.17,97.21,15604.0,89.8506,89.869,89.6844,89.7214,15604.0
2022-11-25 12:50:00,97.2,97.43,97.18,97.36,42373.0,89.7121,89.9244,89.6937,89.8598,42373.0
2022-11-28 09:30:00,96.93,97.45,96.65,96.84,87773.0,89.4629,89.9429,89.2045,89.3799,87773.0
2022-11-28 09:40:00,96.85,96.85,96.23,96.24,56102.0,89.3891,89.3891,88.8169,88.8261,56102.0
2022-11-28 09:50:00,96.24,96.72,96.17,96.66,30303.0,88.8261,89.2691,88.7615,89.2137,30303.0
2022-11-28 10:00:00,96.64,97.02,96.52,96.86,40384.0,89.1953,89.546,89.0845,89.3983,40384.0
2022-11-28 10:10:00,96.88,97.1,96.75,97.0,31450.0,89.4168,89.6198,89.2968,89.5275,31450.0
2022-11-28 10:20:00,96.99,97.08,96.86,97.06,47404.0,89.5183,89.6014,89.3983,89.5829,47404.0
2022-11-28 10:30:00,97.06,97.09,96.99,97.04,27299.0,89.5829,89.6106,89.5183,89.5645,27299.0
2022-11-28 10:40:00,97.04,97.29,96.99,97.06,52091.0,89.5645,89.7952,89.5183,89.5829,52091.0
2022-11-28 10:50:00,97.02,97.16,96.81,97.02,37974.0,89.546,89.6752,89.3522,89.546,37974.0
2022-11-28 11:00:00,97.02,97.09,96.88,97.07,20888.0,89.546,89.6106,89.4168,89.5921,20888.0
2022-11-28 11:10:00,97.03,97.05,96.87,96.93,23445.0,89.5552,89.5737,89.4075,89.4629,23445.0
2022-11-28 11:20:00,96.92,96.95,96.77,96.85,18287.0,89.4537,89.4814,89.3153,89.3891,18287.0
2022-11-28 11:30:00,96.84,96.91,96.76,96.89,7927.0,89.3799,89.4445,89.306,89.426,7927.0
2022-11-28 11:40:00,96.9,97.17,96.87,97.12,19108.0,89.4352,89.6844,89.4075,89.6383,19108.0
2022-11-28 11:50:00,97.09,97.16,97.02,97.06,14508.0,89.6106,89.6752,89.546,89.5829,14508.0
2022-11-28 12:00:00,97.07,97.18,96.82,96.98,20818.0,89.5921,89.6937,89.3614,89.5091,20818.0
2022-11-28 12:10:00,97.02,97.09,96.96,97.05,7635.0,89.546,89.6106,89.4906,89.5737,7635.0
2022-11-28 12:20:00,97.07,97.11,97.01,97.09,10487.0,89.5921,89.6291,89.5368,89.6106,10487.0
2022-11-28 12:30:00,97.08,97.2,97.08,97.14,10592.0,89.6014,89.7121,89.6014,89.6567,10592.0
2022-11-28 12:40:00,97.1,97.2,97.09,97.14,6402.0,89.6198,89.7121,89.6106,89.6567,6402.0
2022-11-28 12:50:00,97.16,97.16,96.93,96.98,14792.0,89.6752,89.6752,89.4629,89.5091,14792.0
2022-11-28 13:00:00,96.98,97.0,96.94,96.95,6406.0,89.5091,89.5275,89.4722,89.4814,6406.0
2022-11-28 13:10:00,96.98,97.0,96.88,96.9,12061.0,89.5091,89.5275,89.4168,89.4352,12061.0
2022-11-28 13:20:00,96.88,96.9,96.75,96.77,13242.0,89.4168,89.4352,89.2968,89.3153,13242.0
2022-11-28 13:30:00,96.77,96.83,96.71,96.79,14177.0,89.3153,89.3706,89.2599,89.3337,14177.0
2022-11-28 13:40:00,96.8,96.85,96.46,96.48,34208.0,89.3429,89.3891,89.0291,89.0476,34208.0
2022-11-28 13:50:00,96.5,96.53,96.11,96.17,43990.0,89.0661,89.0937,88.7061,88.7615,43990.0
2022-11-28 14:00:00,96.19,96.29,95.97,96.07,29856.0,88.7799,88.8722,88.5769,88.6692,29856.0
2022-11-28 14:10:00,96.06,96.2,96.0,96.16,20824.0,88.6599,88.7892,88.6046,88.7522,20824.0
2022-11-28 14:20:00,96.18,96.22,96.12,96.12,9111.0,88.7707,88.8076,88.7153,88.7153,9111.0
2022-11-28 14:30:00,96.12,96.19,96.09,96.13,12660.0,88.7153,88.7799,88.6876,88.7246,12660.0
2022-11-28 14:40:00,96.12,96.14,96.0,96.03,16377.0,88.7153,88.7338,88.6046,88.6323,16377.0
2022-11-28 14:50:00,96.03,96.12,96.01,96.02,19385.0,88.6323,88.7153,88.6138,88.623,19385.0
2022-11-28 15:00:00,96.03,96.12,95.98,96.09,24426.0,88.6323,88.7153,88.5861,88.6876,24426.0
2022-11-28 15:10:00,96.09,96.18,95.99,96.06,24539.0,88.6876,88.7707,88.5953,88.6599,24539.0
2022-11-28 15:20:00,96.07,96.18,95.98,96.02,25614.0,88.6692,88.7707,88.5861,88.623,25614.0
2022-11-28 15:30:00,96.01,96.14,95.99,96.1,33952.0,88.6138,88.7338,88.5953,88.6969,33952.0
2022-11-28 15:40:00,96.11,96.13,96.0,96.0,50339.0,88.7061,88.7246,88.6046,88.6046,50339.0
2022-11-28 15:50:00,96.01,96.33,96.01,96.26,146609.0,88.6138,88.9091,88.6138,88.8445,146609.0
2022-11-29 09:30:00,96.69,97.81,96.57,96.96,112237.0,89.2414,90.2751,89.1307,89.4906,112237.0
2022-11-29 09:40:00,97.01,97.23,96.77,97.01,29429.0,89.5368,89.7398,89.3153,89.5368,29429.0
2022-11-29 09:50:00,96.97,97.18,96.8,97.18,24452.0,89.4998,89.6937,89.3429,89.6937,24452.0
2022-11-29 10:00:00,97.2,97.37,97.16,97.24,27755.0,89.7121,89.869,89.6752,89.749,27755.0
2022-11-29 10:10:00,97.26,97.3,96.97,97.06,29496.0,89.7675,89.8044,89.4998,89.5829,29496.0
2022-11-29 10:20:00,97.05,97.22,96.94,97.22,34086.0,89.5737,89.7306,89.4722,89.7306,34086.0
2022-11-29 10:30:00,97.23,97.34,97.1,97.3,21479.0,89.7398,89.8413,89.6198,89.8044,21479.0
2022-11-29 10:40:00,97.3,97.3,97.13,97.18,11666.0,89.8044,89.8044,89.6475,89.6937,11666.0
2022-11-29 10:50:00,97.16,97.24,97.01,97.09,20050.0,89.6752,89.749,89.5368,89.6106,20050.0
2022-11-29 11:00:00,97.07,97.1,96.73,96.75,21275.0,89.5921,89.6198,89.2783,89.2968,21275.0
2022-11-29 11:10:00,96.74,96.86,96.6,96.76,24772.0,89.2876,89.3983,89.1583,89.306,24772.0
2022-11-29 11:20:00,96.76,96.98,96.72,96.75,19225.0,89.306,89.5091,89.2691,89.2968,19225.0
2022-11-29 11:30:00,96.71,97.08,96.71,96.94,11345.0,89.2599,89.6014,89.2599,89.4722,11345.0
2022-11-29 11:40:00,96.88,96.89,96.67,96.71,16237.0,89.4168,89.426,89.223,89.2599,16237.0
2022-11-29 11:50:00,96.72,96.76,96.65,96.71,15628.0,89.2691,89.306,89.2045,89.2599,15628.0
2022-11-29 12:00:00,96.68,96.7,96.45,96.5,21035.0,89.2322,89.2506,89.0199,89.0661,21035.0
2022-11-29 12:10:00,96.5,96.51,96.32,96.39,16790.0,89.0661,89.0753,88.8999,88.9645,16790.0
2022-11-29 12:20:00,96.4,96.4,96.14,96.24,13841.0,88.9738,88.9738,88.7338,88.8261,13841.0
2022-11-29 12:30:00,96.24,96.25,96.15,96.19,10721.0,88.8261,88.8353,88.743,88.7799,10721.0
2022-11-29 12:40:00,96.22,96.26,96.07,96.1,11482.0,88.8076,88.8445,88.6692,88.6969,11482.0
2022-11-29 12:50:00,96.11,96.27,96.1,96.26,11412.0,88.7061,88.8538,88.6969,88.8445,11412.0
2022-11-29 13:00:00,96.26,96.27,96.1,96.13,10823.0,88.8445,88.8538,88.6969,88.7246,10823.0
2022-11-29 13:10:00,96.11,96.2,96.08,96.17,9652.0,88.7061,88.7892,88.6784,88.7615,9652.0
2022-11-29 13:20:00,96.17,96.35,96.17,96.19,8847.0,88.7615,88.9276,88.7615,88.7799,8847.0
2022-11-29 13:30:00,96.18,96.45,96.17,96.45,8435.0,88.7707,89.0199,88.7615,89.0199,8435.0
2022-11-29 13:40:00,96.44,96.46,96.25,96.25,6969.0,89.0107,89.0291,88.8353,88.8353,6969.0
2022-11-29 13:50:00,96.23,96.37,96.15,96.33,9121.0,88.8169,88.9461,88.743,88.9091,9121.0
2022-11-29 14:00:00,96.26,96.49,96.26,96.47,11127.0,88.8445,89.0568,88.8445,89.0384,11127.0
2022-11-29 14:10:00,96.44,96.48,96.36,96.43,7872.0,89.0107,89.0476,88.9368,89.0014,7872.0
2022-11-29 14:20:00,96.44,96.46,96.12,96.14,13357.0,89.0107,89.0291,88.7153,88.7338,13357.0
2022-11-29 14:30:00,96.15,96.21,96.06,96.16,12055.0,88.743,88.7984,88.6599,88.7522,12055.0
2022-11-29 14:40:00,96.15,96.21,96.03,96.2,14310.0,88.743,88.7984,88.6323,88.7892,14310.0
2022-11-29 14:50:00,96.2,96.32,96.13,96.3,10075.0,88.7892,88.8999,88.7246,88.8815,10075.0
2022-11-29 15:00:00,96.29,96.35,96.13,96.33,18570.0,88.8722,88.9276,88.7246,88.9091,18570.0
2022-11-29 15:10:00,96.31,96.38,96.27,96.34,18030.0,88.8907,88.9553,88.8538,88.9184,18030.0
2022-11-29 15:20:00,96.33,96.42,96.32,96.32,18494.0,88.9091,88.9922,88.8999,88.8999,18494.0
2022-11-29 15:30:00,96.33,96.41,96.2,96.22,35117.0,88.9091,88.983,88.7892,88.8076,35117.0
2022-11-29 15:40:00,96.22,96.37,96.13,96.36,57432.0,88.8076,88.9461,88.7246,88.9368,57432.0
2022-11-29 15:50:00,96.36,96.49,96.31,96.43,130160.0,88.9368,89.0568,88.8907,89.0014,130160.0
2022-11-30 09:30:00,96.96,97.2,96.56,96.65,83778.0,89.4906,89.7121,89.1214,89.2045,83778.0
2022-11-30 09:40:00,96.65,97.02,96.24,96.27,50605.0,89.2045,89.546,88.8261,88.8538,50605.0
2022-11-30 09:50:00,96.27,96.48,95.92,96.01,45161.0,88.8538,89.0476,88.5307,88.6138,45161.0
2022-11-30 10:00:00,96.05,96.07,95.68,95.83,35939.0,88.6507,88.6692,88.3092,88.4477,35939.0
2022-11-30 10:10:00,95.81,95.91,95.71,95.74,36878.0,88.4292,88.5215,88.3369,88.3646,36878.0
2022-11-30 10:20:00,95.73,95.8,95.46,95.65,45157.0,88.3554,88.42,88.1062,88.2815,45157.0
2022-11-30 10:30:00,95.64,95.96,95.63,95.95,24522.0,88.2723,88.5677,88.2631,88.5584,24522.0
2022-11-30 10:40:00,95.98,96.12,95.84,95.86,15760.0,88.5861,88.7153,88.4569,88.4754,15760.0
2022-11-30 10:50:00,95.83,96.03,95.79,95.89,24247.0,88.4477,88.6323,88.4107,88.503,24247.0
2022-11-30 11:00:00,95.9,95.94,95.62,95.93,20089.0,88.5123,88.5492,88.2538,88.54,20089.0
2022-11-30 11:10:00,95.91,96.1,95.91,96.0,23376.0,88.5215,88.6969,88.5215,88.6046,23376.0
2022-11-30 11:20:00,96.03,96.19,95.97,96.08,27434.0,88.6323,88.7799,88.5769,88.6784,27434.0
2022-11-30 11:30:00,96.09,96.16,95.95,95.96,14518.0,88.6876,88.7522,88.5584,88.5677,14518.0
2022-11-30 11:40:00,95.98,95.99,95.78,95.88,16081.0,88.5861,88.5953,88.4015,88.4938,16081.0
2022-11-30 11:50:00,95.87,95.87,95.69,95.74,12612.0,88.4846,88.4846,88.3185,88.3646,12612.0
2022-11-30 12:00:00,95.72,95.8,95.62,95.65,27958.0,88.3461,88.42,88.2538,88.2815,27958.0
2022-11-30 12:10:00,95.64,95.68,95.37,95.38,31929.0,88.2723,88.3092,88.0231,88.0323,31929.0
2022-11-30 12:20:00,95.38,95.44,95.16,95.34,60813.0,88.0323,88.0877,87.8293,87.9954,60813.0
2022-11-30 12:30:00,95.34,95.34,95.16,95.18,27258.0,87.9954,87.9954,87.8293,87.8477,27258.0
2022-11-30 12:40:00,95.21,95.37,95.19,95.23,11284.0,87.8754,88.0231,87.857,87.8939,11284.0
2022-11-30 12:50:00,95.21,95.42,95.11,95.4,16381.0,87.8754,88.0693,87.7831,88.0508,16381.0
2022-11-30 13:00:00,95.4,95.42,95.28,95.33,8190.0,88.0508,88.0693,87.94,87.9862,8190.0
2022-11-30 13:10:00,95.3,95.32,95.12,95.16,10224.0,87.9585,87.977,87.7924,87.8293,10224.0
2022-11-30 13:20:00,95.17,95.28,95.17,95.22,8729.0,87.8385,87.94,87.8385,87.8847,8729.0
2022-11-30 13:30:00,95.23,95.97,95.05,95.87,28741.0,87.8939,88.5769,87.7278,88.4846,28741.0
2022-11-30 13:40:00,95.9,95.94,95.56,95.7,15224.0,88.5123,88.5492,88.1985,88.3277,15224.0
2022-11-30 13:50:00,95.76,96.06,95.7,95.96,17062.0,88.3831,88.6599,88.3277,88.5677,17062.0
2022-11-30 14:00:00,95.98,96.21,95.95,96.18,31806.0,88.5861,88.7984,88.5584,88.7707,31806.0
2022-11-30 14:10:00,96.17,96.42,96.02,96.39,17523.0,88.7615,88.9922,88.623,88.9645,17523.0
2022-11-30 14:20:00,96.41,96.43,96.2,96.34,24213.0,88.983,89.0014,88.7892,88.9184,24213.0
2022-11-30 14:30:00,96.33,96.48,96.21,96.42,34311.0,88.9091,89.0476,88.7984,88.9922,34311.0
2022-11-30 14:40:00,96.43,96.6,96.35,96.58,17557.0,89.0014,89.1583,88.9276,89.1399,17557.0
2022-11-30 14:50:00,96.59,96.72,96.56,96.7,20278.0,89.1491,89.2691,89.1214,89.2506,20278.0
2022-11-30 15:00:00,96.69,96.87,96.63,96.79,16847.0,89.2414,89.4075,89.186,89.3337,16847.0
2022-11-30 15:10:00,96.8,96.89,96.76,96.85,12960.0,89.3429,89.426,89.306,89.3891,12960.0
2022-11-30 15:20:00,96.86,97.3,96.86,97.23,269766.0,89.3983,89.8044,89.3983,89.7398,269766.0
2022-11-30 15:30:00,97.24,97.62,97.24,97.43,86989.0,89.749,90.0998,89.749,89.9244,86989.0
2022-11-30 15:40:00,97.42,97.46,97.23,97.35,68237.0,89.9152,89.9521,89.7398,89.8506,68237.0
2022-11-30 15:50:00,97.34,97.85,97.33,97.47,266208.0,89.8413,90.3121,89.8321,89.9613,266208.0
2022-12-01 09:30:00,97.7,97.9,94.9,94.94,161228.0,90.1736,90.3582,87.5893,87.6262,161228.0
2022-12-01 09:40:00,94.94,95.79,94.8,95.23,82508.0,87.6262,88.4107,87.497,87.8939,82508.0
2022-12-01 09:50:00,95.34,95.68,95.09,95.23,39955.0,87.9954,88.3092,87.7647,87.8939,39955.0
2022-12-01 10:00:00,95.3,95.36,93.62,93.62,109957.0,87.9585,88.0139,86.4079,86.4079,109957.0
2022-12-01 10:10:00,93.6,93.63,92.57,93.04,233731.0,86.3895,86.4171,85.4388,85.8726,233731.0
2022-12-01 10:20:00,93.0,93.0,92.15,92.25,98772.0,85.8357,85.8357,85.0512,85.1435,98772.0
2022-12-01 10:30:00,92.23,92.93,92.1,92.92,98407.0,85.125,85.7711,85.005,85.7618,98407.0
2022-12-01 10:40:00,92.9,93.0,92.45,92.96,80051.0,85.7434,85.8357,85.328,85.7988,80051.0
2022-12-01 10:50:00,92.98,93.09,92.32,92.43,86175.0,85.8172,85.9187,85.2081,85.3096,86175.0
2022-12-01 11:00:00,92.43,92.93,92.13,92.43,102556.0,85.3096,85.7711,85.0327,85.3096,102556.0
2022-12-01 11:10:00,92.43,92.5,92.05,92.13,104105.0,85.3096,85.3742,84.9589,85.0327,104105.0
2022-12-01 11:20:00,92.13,92.25,91.89,91.91,106912.0,85.0327,85.1435,84.8112,84.8296,106912.0
2022-12-01 11:30:00,91.92,92.17,91.44,91.83,176338.0,84.8389,85.0696,84.3959,84.7558,176338.0
2022-12-01 11:40:00,91.8,91.87,91.25,91.42,97674.0,84.7281,84.7927,84.2205,84.3774,97674.0
2022-12-01 11:50:00,91.44,91.72,91.28,91.4,77684.0,84.3959,84.6543,84.2482,84.3589,77684.0
2022-12-01 12:00:00,91.44,91.56,91.22,91.27,58771.0,84.3959,84.5066,84.1928,84.2389,58771.0
2022-12-01 12:10:00,91.26,91.64,91.24,91.55,71345.0,84.2297,84.5804,84.2113,84.4974,71345.0
2022-12-01 12:20:00,91.57,92.12,91.57,91.97,104864.0,84.5158,85.0235,84.5158,84.885,104864.0
2022-12-01 12:30:00,91.98,92.12,91.76,91.81,24077.0,84.8943,85.0235,84.6912,84.7374,24077.0
2022-12-01 12:40:00,91.81,91.92,91.66,91.92,49968.0,84.7374,84.8389,84.5989,84.8389,49968.0
2022-12-01 12:50:00,91.96,92.39,91.94,92.38,44875.0,84.8758,85.2727,84.8573,85.2634,44875.0
2022-12-01 13:00:00,92.38,92.65,92.25,92.45,32765.0,85.2634,85.5126,85.1435,85.328,32765.0
2022-12-01 13:10:00,92.44,92.48,92.13,92.41,27137.0,85.3188,85.3557,85.0327,85.2911,27137.0
2022-12-01 13:20:00,92.4,92.4,92.14,92.19,23888.0,85.2819,85.2819,85.0419,85.0881,23888.0
2022-12-01 13:30:00,92.17,92.17,91.8,91.82,23648.0,85.0696,85.0696,84.7281,84.7466,23648.0
2022-12-01 13:40:00,91.82,92.29,91.76,92.04,70951.0,84.7466,85.1804,84.6912,84.9496,70951.0
2022-12-01 13:50:00,92.05,92.29,92.03,92.12,49001.0,84.9589,85.1804,84.9404,85.0235,49001.0
2022-12-01 14:00:00,92.13,92.4,92.01,92.33,70367.0,85.0327,85.2819,84.9219,85.2173,70367.0
2022-12-01 14:10:00,92.34,92.38,92.2,92.36,28999.0,85.2265,85.2634,85.0973,85.245,28999.0
2022-12-01 14:20:00,92.34,92.35,92.22,92.27,32839.0,85.2265,85.2358,85.1158,85.1619,32839.0
2022-12-01 14:30:00,92.25,92.34,92.06,92.19,52906.0,85.1435,85.2265,84.9681,85.0881,52906.0
2022-12-01 14:40:00,92.2,92.51,92.15,92.51,151509.0,85.0973,85.3834,85.0512,85.3834,151509.0
2022-12-01 14:50:00,92.51,92.51,92.27,92.35,28664.0,85.3834,85.3834,85.1619,85.2358,28664.0
2022-12-01 15:00:00,92.35,92.56,92.33,92.37,27870.0,85.2358,85.4296,85.2173,85.2542,27870.0
2022-12-01 15:10:00,92.37,92.37,92.0,92.03,35727.0,85.2542,85.2542,84.9127,84.9404,35727.0
2022-12-01 15:20:00,92.06,92.08,91.83,92.0,51712.0,84.9681,84.9866,84.7558,84.9127,51712.0
2022-12-01 15:30:00,92.01,92.03,91.72,91.72,76016.0,84.9219,84.9404,84.6543,84.6543,76016.0
2022-12-01 15:40:00,91.72,91.84,91.35,91.41,212585.0,84.6543,84.765,84.3128,84.3682,212585.0
2022-12-01 15:50:00,91.42,91.56,91.21,91.34,444771.0,84.3774,84.5066,84.1836,84.3036,444771.0
2022-12-02 09:30:00,91.01,91.66,90.57,91.08,108471.0,83.999,84.5989,83.5929,84.0636,108471.0
2022-12-02 09:40:00,91.01,91.19,90.61,91.13,81776.0,83.999,84.1651,83.6298,84.1097,81776.0
2022-12-02 09:50:00,91.12,91.35,90.96,91.05,113514.0,84.1005,84.3128,83.9528,84.0359,113514.0
2022-12-02 10:00:00,91.06,91.26,90.8,91.09,51190.0,84.0451,84.2297,83.8052,84.0728,51190.0
2022-12-02 10:10:00,91.12,91.15,90.68,90.76,43127.0,84.1005,84.1282,83.6944,83.7682,43127.0
2022-12-02 10:20:00,90.76,90.84,90.59,90.73,50806.0,83.7682,83.8421,83.6113,83.7405,50806.0
2022-12-02 10:30:00,90.73,90.81,90.39,90.77,53627.0,83.7405,83.8144,83.4267,83.7775,53627.0
2022-12-02 10:40:00,90.77,90.96,90.76,90.92,33799.0,83.7775,83.9528,83.7682,83.9159,33799.0
2022-12-02 10:50:00,90.91,91.0,90.74,90.8,41123.0,83.9067,83.9897,83.7498,83.8052,41123.0
2022-12-02 11:00:00,90.79,91.04,90.76,90.9,54333.0,83.7959,84.0267,83.7682,83.8975,54333.0
2022-12-02 11:10:00,90.88,90.96,90.44,90.46,34012.0,83.879,83.9528,83.4729,83.4913,34012.0
2022-12-02 11:20:00,90.46,90.62,90.16,90.29,75473.0,83.4913,83.639,83.2145,83.3344,75473.0
2022-12-02 11:30:00,90.29,90.95,90.29,90.81,61038.0,83.3344,83.9436,83.3344,83.8144,61038.0
2022-12-02 11:40:00,90.82,91.0,90.82,90.83,29898.0,83.8236,83.9897,83.8236,83.8328,29898.0
2022-12-02 11:50:00,90.84,91.09,90.79,90.94,38194.0,83.8421,84.0728,83.7959,83.9344,38194.0
2022-12-02 12:00:00,90.95,90.99,90.72,90.88,37820.0,83.9436,83.9805,83.7313,83.879,37820.0
2022-12-02 12:10:00,90.86,91.08,90.71,90.99,44698.0,83.8605,84.0636,83.7221,83.9805,44698.0
2022-12-02 12:20:00,90.99,91.24,90.99,91.21,38065.0,83.9805,84.2113,83.9805,84.1836,38065.0
2022-12-02 12:30:00,91.21,91.29,90.99,91.08,28424.0,84.1836,84.2574,83.9805,84.0636,28424.0
2022-12-02 12:40:00,91.08,91.38,91.03,91.34,26605.0,84.0636,84.3405,84.0174,84.3036,26605.0
2022-12-02 12:50:00,91.33,91.36,91.09,91.09,27899.0,84.2943,84.322,84.0728,84.0728,27899.0
2022-12-02 13:00:00,91.08,91.17,91.06,91.16,20612.0,84.0636,84.1467,84.0451,84.1374,20612.0
2022-12-02 13:10:00,91.15,91.38,91.09,91.31,25382.0,84.1282,84.3405,84.0728,84.2759,25382.0
2022-12-02 13:20:00,91.3,91.36,91.15,91.35,27521.0,84.2666,84.322,84.1282,84.3128,27521.0
2022-12-02 13:30:00,91.37,91.4,91.29,91.4,29217.0,84.3312,84.3589,84.2574,84.3589,29217.0
2022-12-02 13:40:00,91.4,91.66,91.39,91.66,37015.0,84.3589,84.5989,84.3497,84.5989,37015.0
2022-12-02 13:50:00,91.67,91.74,91.6,91.67,38812.0,84.6081,84.6727,84.5435,84.6081,38812.0
2022-12-02 14:00:00,91.68,91.71,91.43,91.48,39089.0,84.6174,84.6451,84.3866,84.4328,39089.0
2022-12-02 14:10:00,91.46,91.71,91.45,91.7,37037.0,84.4143,84.6451,84.4051,84.6358,37037.0
2022-12-02 14:20:00,91.72,91.73,91.58,91.66,47443.0,84.6543,84.6635,84.5251,84.5989,47443.0
2022-12-02 14:30:00,91.68,91.71,91.58,91.62,30561.0,84.6174,84.6451,84.5251,84.562,30561.0
2022-12-02 14:40:00,91.59,91.78,91.55,91.77,26543.0,84.5343,84.7097,84.4974,84.7004,26543.0
2022-12-02 14:50:00,91.76,91.9,91.72,91.87,28903.0,84.6912,84.8204,84.6543,84.7927,28903.0
2022-12-02 15:00:00,91.89,92.15,91.83,92.09,44398.0,84.8112,85.0512,84.7558,84.9958,44398.0
2022-12-02 15:10:00,92.1,92.11,91.97,91.97,33780.0,85.005,85.0142,84.885,84.885,33780.0
2022-12-02 15:20:00,91.98,92.02,91.83,91.87,44914.0,84.8943,84.9312,84.7558,84.7927,44914.0
2022-12-02 15:30:00,91.86,91.86,91.56,91.59,76804.0,84.7835,84.7835,84.5066,84.5343,76804.0
2022-12-02 15:40:00,91.58,91.59,91.27,91.32,83079.0,84.5251,84.5343,84.2389,84.2851,83079.0
2022-12-02 15:50:00,91.33,91.78,91.31,91.7,255591.0,84.2943,84.7097,84.2759,84.6358,255591.0
2022-12-05 09:30:00,90.72,91.72,90.32,91.72,171769.0,83.7313,84.6543,83.3621,84.6543,171769.0
2022-12-05 09:40:00,91.72,92.46,91.55,91.56,99521.0,84.6543,85.3373,84.4974,84.5066,99521.0
2022-12-05 09:50:00,91.56,91.62,90.8,90.86,70083.0,84.5066,84.562,83.8052,83.8605,70083.0
2022-12-05 10:00:00,90.82,91.0,90.33,90.36,81400.0,83.8236,83.9897,83.3714,83.3991,81400.0
2022-12-05 10:10:00,90.34,90.61,90.17,90.48,69514.0,83.3806,83.6298,83.2237,83.5098,69514.0
2022-12-05 10:20:00,90.5,90.62,90.28,90.62,53574.0,83.5283,83.639,83.3252,83.639,53574.0
2022-12-05 10:30:00,90.63,91.01,90.61,91.01,45175.0,83.6483,83.999,83.6298,83.999,45175.0
2022-12-05 10:40:00,91.02,91.1,90.78,90.83,35018.0,84.0082,84.082,83.7867,83.8328,35018.0
2022-12-05 10:50:00,90.84,90.98,90.7,90.79,47681.0,83.8421,83.9713,83.7129,83.7959,47681.0
2022-12-05 11:00:00,90.77,90.95,90.58,90.85,46285.0,83.7775,83.9436,83.6021,83.8513,46285.0
2022-12-05 11:10:00,90.86,91.07,90.65,90.67,66555.0,83.8605,84.0544,83.6667,83.6852,66555.0
2022-12-05 11:20:00,90.65,90.67,90.43,90.52,104415.0,83.6667,83.6852,83.4637,83.5467,104415.0
2022-12-05 11:30:00,90.5,90.7,90.44,90.48,29863.0,83.5283,83.7129,83.4729,83.5098,29863.0
2022-12-05 11:40:00,90.46,90.52,90.28,90.5,28992.0,83.4913,83.5467,83.3252,83.5283,28992.0
2022-12-05 11:50:00,90.49,90.54,90.26,90.31,24336.0,83.519,83.5652,83.3068,83.3529,24336.0
2022-12-05 12:00:00,90.29,90.57,90.19,90.56,19820.0,83.3344,83.5929,83.2421,83.5836,19820.0
2022-12-05 12:10:00,90.56,90.82,90.56,90.75,21596.0,83.5836,83.8236,83.5836,83.759,21596.0
2022-12-05 12:20:00,90.75,90.8,90.63,90.75,25690.0,83.759,83.8052,83.6483,83.759,25690.0
2022-12-05 12:30:00,90.76,90.86,90.63,90.76,34016.0,83.7682,83.8605,83.6483,83.7682,34016.0
2022-12-05 12:40:00,90.75,90.94,90.73,90.88,23697.0,83.759,83.9344,83.7405,83.879,23697.0
2022-12-05 12:50:00,90.88,90.9,90.77,90.89,26020.0,83.879,83.8975,83.7775,83.8882,26020.0
2022-12-05 13:00:00,90.88,90.9,90.66,90.77,36538.0,83.879,83.8975,83.6759,83.7775,36538.0
2022-12-05 13:10:00,90.78,90.9,90.57,90.6,21603.0,83.7867,83.8975,83.5929,83.6206,21603.0
2022-12-05 13:20:00,90.6,90.66,90.54,90.6,20292.0,83.6206,83.6759,83.5652,83.6206,20292.0
2022-12-05 13:30:00,90.59,90.59,90.37,90.43,16923.0,83.6113,83.6113,83.4083,83.4637,16923.0
2022-12-05 13:40:00,90.43,90.45,90.07,90.15,22735.0,83.4637,83.4821,83.1314,83.2052,22735.0
2022-12-05 13:50:00,90.16,90.23,90.07,90.12,19945.0,83.2145,83.2791,83.1314,83.1775,19945.0
2022-12-05 14:00:00,90.13,90.36,90.13,90.22,26196.0,83.1868,83.3991,83.1868,83.2698,26196.0
2022-12-05 14:10:00,90.25,90.31,90.12,90.14,19357.0,83.2975,83.3529,83.1775,83.196,19357.0
2022-12-05 14:20:00,90.14,90.15,89.95,90.05,31548.0,83.196,83.2052,83.0206,83.1129,31548.0
2022-12-05 14:30:00,90.06,90.27,90.05,90.18,25529.0,83.1222,83.316,83.1129,83.2329,25529.0
2022-12-05 14:40:00,90.17,90.18,90.03,90.14,39765.0,83.2237,83.2329,83.0945,83.196,39765.0
2022-12-05 14:50:00,90.14,90.19,90.02,90.09,94504.0,83.196,83.2421,83.0852,83.1499,94504.0
2022-12-05 15:00:00,90.1,90.52,90.1,90.5,22708.0,83.1591,83.5467,83.1591,83.5283,22708.0
2022-12-05 15:10:00,90.48,90.58,90.42,90.44,31634.0,83.5098,83.6021,83.4544,83.4729,31634.0
2022-12-05 15:20:00,90.44,90.54,90.29,90.31,32705.0,83.4729,83.5652,83.3344,83.3529,32705.0
2022-12-05 15:30:00,90.32,90.43,90.25,90.28,41222.0,83.3621,83.4637,83.2975,83.3252,41222.0
2022-12-05 15:40:00,90.28,90.54,90.22,90.51,120969.0,83.3252,83.5652,83.2698,83.5375,120969.0
2022-12-05 15:50:00,90.51,90.9,90.41,90.8,296060.0,83.5375,83.8975,83.4452,83.8052,296060.0
2022-12-06 09:30:00,90.67,91.57,90.51,91.29,84649.0,83.6852,84.5158,83.5375,84.2574,84649.0
2022-12-06 09:40:00,91.33,91.51,91.02,91.51,44098.0,84.2943,84.4605,84.0082,84.4605,44098.0
2022-12-06 09:50:00,91.53,91.78,91.49,91.58,38971.0,84.4789,84.7097,84.442,84.5251,38971.0
2022-12-06 10:00:00,91.57,92.0,91.55,92.0,31607.0,84.5158,84.9127,84.4974,84.9127,31607.0
2022-12-06 10:10:00,92.06,92.09,91.65,91.74,39733.0,84.9681,84.9958,84.5897,84.6727,39733.0
2022-12-06 10:20:00,91.76,92.01,91.5,91.5,41609.0,84.6912,84.9219,84.4512,84.4512,41609.0
2022-12-06 10:30:00,91.5,91.7,91.26,91.29,33352.0,84.4512,84.6358,84.2297,84.2574,33352.0
2022-12-06 10:40:00,91.23,91.58,91.22,91.5,21592.0,84.202,84.5251,84.1928,84.4512,21592.0
2022-12-06 10:50:00,91.51,91.54,91.39,91.46,22299.0,84.4605,84.4881,84.3497,84.4143,22299.0
2022-12-06 11:00:00,91.44,91.56,91.3,91.3,25582.0,84.3959,84.5066,84.2666,84.2666,25582.0
2022-12-06 11:10:00,91.35,91.42,91.19,91.35,21011.0,84.3128,84.3774,84.1651,84.3128,21011.0
2022-12-06 11:20:00,91.34,91.52,91.32,91.48,14648.0,84.3036,84.4697,84.2851,84.4328,14648.0
2022-12-06 11:30:00,91.5,91.62,91.25,91.32,18365.0,84.4512,84.562,84.2205,84.2851,18365.0
2022-12-06 11:40:00,91.31,91.49,91.29,91.36,14315.0,84.2759,84.442,84.2574,84.322,14315.0
2022-12-06 11:50:00,91.37,91.38,91.23,91.28,12804.0,84.3312,84.3405,84.202,84.2482,12804.0
2022-12-06 12:00:00,91.27,91.33,91.19,91.33,11011.0,84.2389,84.2943,84.1651,84.2943,11011.0
2022-12-06 12:10:00,91.34,91.34,90.98,91.0,25053.0,84.3036,84.3036,83.9713,83.9897,25053.0
2022-12-06 12:20:00,91.0,91.06,90.82,91.04,14794.0,83.9897,84.0451,83.8236,84.0267,14794.0
2022-12-06 12:30:00,91.02,91.02,90.89,90.95,13099.0,84.0082,84.0082,83.8882,83.9436,13099.0
2022-12-06 12:40:00,90.96,90.97,90.86,90.94,10832.0,83.9528,83.9621,83.8605,83.9344,10832.0
2022-12-06 12:50:00,90.93,90.97,90.67,90.71,16867.0,83.9251,83.9621,83.6852,83.7221,16867.0
2022-12-06 13:00:00,90.7,90.72,90.18,90.18,26695.0,83.7129,83.7313,83.2329,83.2329,26695.0
2022-12-06 13:10:00,90.17,90.21,90.05,90.16,23001.0,83.2237,83.2606,83.1129,83.2145,23001.0
2022-12-06 13:20:00,90.15,90.53,89.91,90.08,50221.0,83.2052,83.556,82.9837,83.1406,50221.0
2022-12-06 13:30:00,90.07,90.28,90.07,90.21,12325.0,83.1314,83.3252,83.1314,83.2606,12325.0
2022-12-06 13:40:00,90.21,90.31,90.14,90.19,21559.0,83.2606,83.3529,83.196,83.2421,21559.0
2022-12-06 13:50:00,90.19,90.19,89.91,90.06,13879.0,83.2421,83.2421,82.9837,83.1222,13879.0
2022-12-06 14:00:00,90.08,90.11,89.95,89.98,26835.0,83.1406,83.1683,83.0206,83.0483,26835.0
2022-12-06 14:10:00,89.98,90.03,89.84,90.02,19548.0,83.0483,83.0945,82.9191,83.0852,19548.0
2022-12-06 14:20:00,90.07,90.1,89.92,89.93,13364.0,83.1314,83.1591,82.9929,83.0022,13364.0
2022-12-06 14:30:00,89.96,90.13,89.9,90.1,20730.0,83.0299,83.1868,82.9745,83.1591,20730.0
2022-12-06 14:40:00,90.08,90.2,90.07,90.12,18103.0,83.1406,83.2514,83.1314,83.1775,18103.0
2022-12-06 14:50:00,90.11,90.36,90.1,90.24,25878.0,83.1683,83.3991,83.1591,83.2883,25878.0
2022-12-06 15:00:00,90.25,90.48,90.21,90.39,35070.0,83.2975,83.5098,83.2606,83.4267,35070.0
2022-12-06 15:10:00,90.4,90.45,90.26,90.29,45622.0,83.436,83.4821,83.3068,83.3344,45622.0
2022-12-06 15:20:00,90.31,90.5,90.27,90.28,26787.0,83.3529,83.5283,83.316,83.3252,26787.0
2022-12-06 15:30:00,90.28,90.69,90.28,90.69,48130.0,83.3252,83.7036,83.3252,83.7036,48130.0
2022-12-06 15:40:00,90.7,90.84,90.6,90.84,66745.0,83.7129,83.8421,83.6206,83.8421,66745.0
2022-12-06 15:50:00,90.85,90.92,90.7,90.84,174186.0,83.8513,83.9159,83.7129,83.8421,174186.0
2022-12-07 09:30:00,91.22,92.1,91.2,92.03,105114.0,84.1928,85.005,84.1743,84.9404,105114.0
2022-12-07 09:40:00,92.08,92.78,92.03,92.51,72441.0,84.9866,85.6326,84.9404,85.3834,72441.0
2022-12-07 09:50:00,92.5,92.67,92.16,92.66,62541.0,85.3742,85.5311,85.0604,85.5219,62541.0
2022-12-07 10:00:00,92.64,93.0,92.5,92.77,51773.0,85.5034,85.8357,85.3742,85.6234,51773.0
2022-12-07 10:10:00,92.73,92.87,92.28,92.71,42667.0,85.5865,85.7157,85.1711,85.568,42667.0
2022-12-07 10:20:00,92.74,92.91,92.5,92.91,53176.0,85.5957,85.7526,85.3742,85.7526,53176.0
2022-12-07 10:30:00,92.9,92.98,92.51,92.55,25887.0,85.7434,85.8172,85.3834,85.4203,25887.0
2022-12-07 10:40:00,92.54,92.7,92.44,92.5,24267.0,85.4111,85.5588,85.3188,85.3742,24267.0
2022-12-07 10:50:00,92.48,92.69,92.37,92.68,34904.0,85.3557,85.5496,85.2542,85.5403,34904.0
2022-12-07 11:00:00,92.65,92.67,92.32,92.33,17019.0,85.5126,85.5311,85.2081,85.2173,17019.0
2022-12-07 11:10:00,92.27,92.27,92.05,92.18,22183.0,85.1619,85.1619,84.9589,85.0788,22183.0
2022-12-07 11:20:00,92.2,92.23,92.0,92.21,22661.0,85.0973,85.125,84.9127,85.1065,22661.0
2022-12-07 11:30:00,92.21,92.35,92.15,92.21,26118.0,85.1065,85.2358,85.0512,85.1065,26118.0
2022-12-07 11:40:00,92.2,92.24,92.06,92.06,18462.0,85.0973,85.1342,84.9681,84.9681,18462.0
2022-12-07 11:50:00,92.07,92.07,91.8,92.02,17598.0,84.9773,84.9773,84.7281,84.9312,17598.0
2022-12-07 12:00:00,92.03,92.2,91.98,92.2,18152.0,84.9404,85.0973,84.8943,85.0973,18152.0
2022-12-07 12:10:00,92.21,92.36,92.17,92.17,24251.0,85.1065,85.245,85.0696,85.0696,24251.0
2022-12-07 12:20:00,92.19,92.22,92.09,92.17,22669.0,85.0881,85.1158,84.9958,85.0696,22669.0
2022-12-07 12:30:00,92.18,92.23,92.04,92.13,19181.0,85.0788,85.125,84.9496,85.0327,19181.0
2022-12-07 12:40:00,92.13,92.23,92.1,92.21,16720.0,85.0327,85.125,85.005,85.1065,16720.0
2022-12-07 12:50:00,92.25,92.36,92.2,92.24,25197.0,85.1435,85.245,85.0973,85.1342,25197.0
2022-12-07 13:00:00,92.23,92.33,92.12,92.26,24033.0,85.125,85.2173,85.0235,85.1527,24033.0
2022-12-07 13:10:00,92.25,92.51,92.16,92.48,31064.0,85.1435,85.3834,85.0604,85.3557,31064.0
2022-12-07 13:20:00,92.48,92.51,92.37,92.42,30435.0,85.3557,85.3834,85.2542,85.3004,30435.0
2022-12-07 13:30:00,92.4,92.55,92.39,92.54,30276.0,85.2819,85.4203,85.2727,85.4111,30276.0
2022-12-07 13:40:00,92.54,92.69,92.53,92.69,29778.0,85.4111,85.5496,85.4019,85.5496,29778.0
2022-12-07 13:50:00,92.69,92.69,92.49,92.53,23465.0,85.5496,85.5496,85.365,85.4019,23465.0
2022-12-07 14:00:00,92.53,92.7,92.46,92.69,28568.0,85.4019,85.5588,85.3373,85.5496,28568.0
2022-12-07 14:10:00,92.69,92.81,92.68,92.69,39580.0,85.5496,85.6603,85.5403,85.5496,39580.0
2022-12-07 14:20:00,92.68,92.75,92.45,92.73,33297.0,85.5403,85.6049,85.328,85.5865,33297.0
2022-12-07 14:30:00,92.74,92.98,92.74,92.94,29415.0,85.5957,85.8172,85.5957,85.7803,29415.0
2022-12-07 14:40:00,92.93,92.96,92.8,92.9,44939.0,85.7711,85.7988,85.6511,85.7434,44939.0
2022-12-07 14:50:00,92.9,93.03,92.85,92.96,30185.0,85.7434,85.8634,85.6972,85.7988,30185.0
2022-12-07 15:00:00,92.97,93.08,92.73,92.76,59118.0,85.808,85.9095,85.5865,85.6142,59118.0
2022-12-07 15:10:00,92.77,92.93,92.74,92.8,39012.0,85.6234,85.7711,85.5957,85.6511,39012.0
2022-12-07 15:20:00,92.82,92.95,92.82,92.95,43004.0,85.6695,85.7895,85.6695,85.7895,43004.0
2022-12-07 15:30:00,92.95,93.03,92.8,92.91,57725.0,85.7895,85.8634,85.6511,85.7526,57725.0
2022-12-07 15:40:00,92.91,93.14,92.91,93.11,67423.0,85.7526,85.9649,85.7526,85.9372,67423.0
2022-12-07 15:50:00,93.12,93.37,93.02,93.17,240179.0,85.9464,86.1772,85.8541,85.9926,240179.0
2022-12-08 09:30:00,94.0,94.15,93.41,93.54,56721.0,86.7586,86.8971,86.2141,86.3341,56721.0
2022-12-08 09:40:00,93.56,93.62,93.15,93.22,23922.0,86.3525,86.4079,85.9741,86.0387,23922.0
2022-12-08 09:50:00,93.2,93.45,93.13,93.17,22660.0,86.0203,86.251,85.9557,85.9926,22660.0
2022-12-08 10:00:00,93.16,93.5,93.08,93.48,86108.0,85.9834,86.2972,85.9095,86.2787,86108.0
2022-12-08 10:10:00,93.44,93.53,93.19,93.45,22080.0,86.2418,86.3248,86.011,86.251,22080.0
2022-12-08 10:20:00,93.46,93.66,93.42,93.52,22992.0,86.2602,86.4448,86.2233,86.3156,22992.0
2022-12-08 10:30:00,93.53,93.53,93.23,93.45,23923.0,86.3248,86.3248,86.048,86.251,23923.0
2022-12-08 10:40:00,93.4,93.44,93.12,93.41,25992.0,86.2049,86.2418,85.9464,86.2141,25992.0
2022-12-08 10:50:00,93.43,93.43,93.15,93.2,21851.0,86.2326,86.2326,85.9741,86.0203,21851.0
2022-12-08 11:00:00,93.17,93.17,92.94,92.98,57520.0,85.9926,85.9926,85.7803,85.8172,57520.0
2022-12-08 11:10:00,92.97,93.01,92.79,92.81,38219.0,85.808,85.8449,85.6419,85.6603,38219.0
2022-12-08 11:20:00,92.79,92.87,92.55,92.78,21095.0,85.6419,85.7157,85.4203,85.6326,21095.0
2022-12-08 11:30:00,92.79,92.79,92.48,92.65,18131.0,85.6419,85.6419,85.3557,85.5126,18131.0
2022-12-08 11:40:00,92.63,92.87,92.62,92.69,16380.0,85.4942,85.7157,85.485,85.5496,16380.0
2022-12-08 11:50:00,92.66,92.89,92.62,92.78,13194.0,85.5219,85.7342,85.485,85.6326,13194.0
2022-12-08 12:00:00,92.74,92.74,92.57,92.65,14856.0,85.5957,85.5957,85.4388,85.5126,14856.0
2022-12-08 12:10:00,92.66,92.77,92.6,92.64,11010.0,85.5219,85.6234,85.4665,85.5034,11010.0
2022-12-08 12:20:00,92.65,92.7,92.57,92.64,7780.0,85.5126,85.5588,85.4388,85.5034,7780.0
2022-12-08 12:30:00,92.63,92.71,92.61,92.68,11134.0,85.4942,85.568,85.4757,85.5403,11134.0
2022-12-08 12:40:00,92.69,92.73,92.63,92.7,45103.0,85.5496,85.5865,85.4942,85.5588,45103.0
2022-12-08 12:50:00,92.7,92.77,92.58,92.77,13970.0,85.5588,85.6234,85.448,85.6234,13970.0
2022-12-08 13:00:00,92.75,92.82,92.46,92.47,16053.0,85.6049,85.6695,85.3373,85.3465,16053.0
2022-12-08 13:10:00,92.47,92.57,92.38,92.45,13579.0,85.3465,85.4388,85.2634,85.328,13579.0
2022-12-08 13:20:00,92.44,92.44,92.33,92.43,10636.0,85.3188,85.3188,85.2173,85.3096,10636.0
2022-12-08 13:30:00,92.45,92.51,92.3,92.41,12263.0,85.328,85.3834,85.1896,85.2911,12263.0
2022-12-08 13:40:00,92.44,92.44,92.3,92.34,8758.0,85.3188,85.3188,85.1896,85.2265,8758.0
2022-12-08 13:50:00,92.32,92.37,92.22,92.23,10781.0,85.2081,85.2542,85.1158,85.125,10781.0
2022-12-08 14:00:00,92.22,92.22,91.93,92.03,22036.0,85.1158,85.1158,84.8481,84.9404,22036.0
2022-12-08 14:10:00,92.03,92.03,91.91,91.92,14931.0,84.9404,84.9404,84.8296,84.8389,14931.0
2022-12-08 14:20:00,91.92,91.95,91.8,91.82,17508.0,84.8389,84.8666,84.7281,84.7466,17508.0
2022-12-08 14:30:00,91.8,91.97,91.76,91.91,14207.0,84.7281,84.885,84.6912,84.8296,14207.0
2022-12-08 14:40:00,91.9,92.04,91.87,91.98,12471.0,84.8204,84.9496,84.7927,84.8943,12471.0
2022-12-08 14:50:00,91.99,92.08,91.84,91.89,38589.0,84.9035,84.9866,84.765,84.8112,38589.0
2022-12-08 15:00:00,91.88,91.97,91.76,91.86,21187.0,84.802,84.885,84.6912,84.7835,21187.0
2022-12-08 15:10:00,91.87,92.12,91.84,92.12,13884.0,84.7927,85.0235,84.765,85.0235,13884.0
2022-12-08 15:20:00,92.13,92.15,92.03,92.1,17077.0,85.0327,85.0512,84.9404,85.005,17077.0
2022-12-08 15:30:00,92.11,92.2,92.05,92.13,26892.0,85.0142,85.0973,84.9589,85.0327,26892.0
2022-12-08 15:40:00,92.12,92.21,92.0,92.05,41068.0,85.0235,85.1065,84.9127,84.9589,41068.0
2022-12-08 15:50:00,92.01,92.46,92.0,92.39,129602.0,84.9219,85.3373,84.9127,85.2727,129602.0
2022-12-09 09:30:00,92.5,93.38,92.2,93.02,47494.0,85.3742,86.1864,85.0973,85.8541,47494.0
2022-12-09 09:40:00,93.02,93.07,92.77,92.8,39012.0,85.8541,85.9003,85.6234,85.6511,39012.0
2022-12-09 09:50:00,92.76,92.79,92.56,92.69,15921.0,85.6142,85.6419,85.4296,85.5496,15921.0
2022-12-09 10:00:00,92.76,92.98,92.62,92.87,15995.0,85.6142,85.8172,85.485,85.7157,15995.0
2022-12-09 10:10:00,92.95,92.95,92.65,92.69,24361.0,85.7895,85.7895,85.5126,85.5496,24361.0
2022-12-09 10:20:00,92.68,92.74,92.51,92.63,19222.0,85.5403,85.5957,85.3834,85.4942,19222.0
2022-12-09 10:30:00,92.61,92.67,92.37,92.59,31112.0,85.4757,85.5311,85.2542,85.4573,31112.0
2022-12-09 10:40:00,92.64,92.68,92.45,92.45,14024.0,85.5034,85.5403,85.328,85.328,14024.0
2022-12-09 10:50:00,92.42,92.7,92.33,92.64,28016.0,85.3004,85.5588,85.2173,85.5034,28016.0
2022-12-09 11:00:00,92.65,92.85,92.65,92.73,17910.0,85.5126,85.6972,85.5126,85.5865,17910.0
2022-12-09 11:10:00,92.73,93.02,92.69,93.0,17387.0,85.5865,85.8541,85.5496,85.8357,17387.0
2022-12-09 11:20:00,93.0,93.07,92.89,92.92,12673.0,85.8357,85.9003,85.7342,85.7618,12673.0
2022-12-09 11:30:00,92.93,92.94,92.82,92.85,9637.0,85.7711,85.7803,85.6695,85.6972,9637.0
2022-12-09 11:40:00,92.84,93.17,92.83,93.09,18647.0,85.688,85.9926,85.6788,85.9187,18647.0
2022-12-09 11:50:00,93.1,93.11,93.02,93.04,13804.0,85.928,85.9372,85.8541,85.8726,13804.0
2022-12-09 12:00:00,93.03,93.18,93.03,93.16,12909.0,85.8634,86.0018,85.8634,85.9834,12909.0
2022-12-09 12:10:00,93.16,93.2,93.0,93.12,14252.0,85.9834,86.0203,85.8357,85.9464,14252.0
2022-12-09 12:20:00,93.12,93.12,92.89,92.95,16121.0,85.9464,85.9464,85.7342,85.7895,16121.0
2022-12-09 12:30:00,92.94,92.98,92.84,92.91,20689.0,85.7803,85.8172,85.688,85.7526,20689.0
2022-12-09 12:40:00,92.91,92.92,92.76,92.77,11401.0,85.7526,85.7618,85.6142,85.6234,11401.0
2022-12-09 12:50:00,92.78,92.9,92.75,92.85,20155.0,85.6326,85.7434,85.6049,85.6972,20155.0
2022-12-09 13:00:00,92.81,92.86,92.75,92.86,12205.0,85.6603,85.7065,85.6049,85.7065,12205.0
2022-12-09 13:10:00,92.85,92.92,92.75,92.79,11088.0,85.6972,85.7618,85.6049,85.6419,11088.0
2022-12-09 13:20:00,92.78,92.78,92.61,92.61,16257.0,85.6326,85.6326,85.4757,85.4757,16257.0
2022-12-09 13:30:00,92.59,92.67,92.56,92.58,13621.0,85.4573,85.5311,85.4296,85.448,13621.0
2022-12-09 13:40:00,92.58,92.61,92.48,92.52,16359.0,85.448,85.4757,85.3557,85.3927,16359.0
2022-12-09 13:50:00,92.52,92.55,92.43,92.49,8730.0,85.3927,85.4203,85.3096,85.365,8730.0
2022-12-09 14:00:00,92.5,92.54,92.38,92.41,16017.0,85.3742,85.4111,85.2634,85.2911,16017.0
2022-12-09 14:10:00,92.41,92.46,92.32,92.46,8809.0,85.2911,85.3373,85.2081,85.3373,8809.0
2022-12-09 14:20:00,92.47,92.59,92.46,92.58,12077.0,85.3465,85.4573,85.3373,85.448,12077.0
2022-12-09 14:30:00,92.55,92.66,92.49,92.61,19359.0,85.4203,85.5219,85.365,85.4757,19359.0
2022-12-09 14:40:00,92.61,92.65,92.53,92.62,9485.0,85.4757,85.5126,85.4019,85.485,9485.0
2022-12-09 14:50:00,92.61,92.63,92.58,92.61,20532.0,85.4757,85.4942,85.448,85.4757,20532.0
2022-12-09 15:00:00,92.62,92.77,92.61,92.68,12999.0,85.485,85.6234,85.4757,85.5403,12999.0
2022-12-09 15:10:00,92.66,92.88,92.63,92.77,26655.0,85.5219,85.7249,85.4942,85.6234,26655.0
2022-12-09 15:20:00,92.78,92.83,92.62,92.62,19454.0,85.6326,85.6788,85.485,85.485,19454.0
2022-12-09 15:30:00,92.59,92.61,92.23,92.23,39610.0,85.4573,85.4757,85.125,85.125,39610.0
2022-12-09 15:40:00,92.23,92.23,92.07,92.09,54200.0,85.125,85.125,84.9773,84.9958,54200.0
2022-12-09 15:50:00,92.08,92.08,91.83,91.89,220462.0,84.9866,84.9866,84.7558,84.8112,220462.0
2022-12-12 09:30:00,92.04,92.28,91.52,91.52,45561.0,84.9496,85.1711,84.4697,84.4697,45561.0
2022-12-12 09:40:00,91.53,91.78,91.48,91.61,24605.0,84.4789,84.7097,84.4328,84.5528,24605.0
2022-12-12 09:50:00,91.62,91.62,91.22,91.53,24134.0,84.562,84.562,84.1928,84.4789,24134.0
2022-12-12 10:00:00,91.55,92.18,91.55,92.15,23351.0,84.4974,85.0788,84.4974,85.0512,23351.0
2022-12-12 10:10:00,92.15,92.2,91.88,92.01,21670.0,85.0512,85.0973,84.802,84.9219,21670.0
2022-12-12 10:20:00,92.02,92.26,91.98,92.0,45210.0,84.9312,85.1527,84.8943,84.9127,45210.0
2022-12-12 10:30:00,92.01,92.28,92.0,92.18,21115.0,84.9219,85.1711,84.9127,85.0788,21115.0
2022-12-12 10:40:00,92.16,92.3,92.12,92.12,19306.0,85.0604,85.1896,85.0235,85.0235,19306.0
2022-12-12 10:50:00,92.11,92.16,91.97,91.99,38132.0,85.0142,85.0604,84.885,84.9035,38132.0
2022-12-12 11:00:00,91.98,92.21,91.87,92.16,39772.0,84.8943,85.1065,84.7927,85.0604,39772.0
2022-12-12 11:10:00,92.15,92.51,92.06,92.47,42972.0,85.0512,85.3834,84.9681,85.3465,42972.0
2022-12-12 11:20:00,92.47,92.74,92.47,92.72,22801.0,85.3465,85.5957,85.3465,85.5772,22801.0
2022-12-12 11:30:00,92.72,92.78,92.54,92.63,20243.0,85.5772,85.6326,85.4111,85.4942,20243.0
2022-12-12 11:40:00,92.6,92.63,92.39,92.51,36517.0,85.4665,85.4942,85.2727,85.3834,36517.0
2022-12-12 11:50:00,92.53,92.64,92.43,92.62,36101.0,85.4019,85.5034,85.3096,85.485,36101.0
2022-12-12 12:00:00,92.64,92.77,92.6,92.68,28952.0,85.5034,85.6234,85.4665,85.5403,28952.0
2022-12-12 12:10:00,92.69,92.84,92.65,92.79,27658.0,85.5496,85.688,85.5126,85.6419,27658.0
2022-12-12 12:20:00,92.8,92.92,92.74,92.91,17153.0,85.6511,85.7618,85.5957,85.7526,17153.0
2022-12-12 12:30:00,92.91,93.1,92.83,93.08,11397.0,85.7526,85.928,85.6788,85.9095,11397.0
2022-12-12 12:40:00,93.08,93.12,93.03,93.11,15186.0,85.9095,85.9464,85.8634,85.9372,15186.0
2022-12-12 12:50:00,93.12,93.14,92.95,92.95,18360.0,85.9464,85.9649,85.7895,85.7895,18360.0
2022-12-12 13:00:00,92.95,92.96,92.82,92.89,16378.0,85.7895,85.7988,85.6695,85.7342,16378.0
2022-12-12 13:10:00,92.88,92.96,92.79,92.96,18845.0,85.7249,85.7988,85.6419,85.7988,18845.0
2022-12-12 13:20:00,92.98,92.98,92.83,92.87,14125.0,85.8172,85.8172,85.6788,85.7157,14125.0
2022-12-12 13:30:00,92.87,93.14,92.87,93.13,12489.0,85.7157,85.9649,85.7157,85.9557,12489.0
2022-12-12 13:40:00,93.12,93.13,93.02,93.12,16177.0,85.9464,85.9557,85.8541,85.9464,16177.0
2022-12-12 13:50:00,93.13,93.13,93.0,93.05,16073.0,85.9557,85.9557,85.8357,85.8818,16073.0
2022-12-12 14:00:00,93.05,93.09,92.96,92.97,14282.0,85.8818,85.9187,85.7988,85.808,14282.0
2022-12-12 14:10:00,92.96,92.98,92.87,92.9,26237.0,85.7988,85.8172,85.7157,85.7434,26237.0
2022-12-12 14:20:00,92.9,92.99,92.89,92.98,18314.0,85.7434,85.8264,85.7342,85.8172,18314.0
2022-12-12 14:30:00,92.98,92.99,92.89,92.9,18864.0,85.8172,85.8264,85.7342,85.7434,18864.0
2022-12-12 14:40:00,92.9,92.93,92.84,92.91,19356.0,85.7434,85.7711,85.688,85.7526,19356.0
2022-12-12 14:50:00,92.9,93.09,92.89,93.06,17765.0,85.7434,85.9187,85.7342,85.8911,17765.0
2022-12-12 15:00:00,93.06,93.27,93.06,93.25,21765.0,85.8911,86.0849,85.8911,86.0664,21765.0
2022-12-12 15:10:00,93.26,93.34,93.17,93.28,22479.0,86.0756,86.1495,85.9926,86.0941,22479.0
2022-12-12 15:20:00,93.28,93.39,93.23,93.33,31399.0,86.0941,86.1956,86.048,86.1403,31399.0
2022-12-12 15:30:00,93.34,93.51,93.3,93.41,38002.0,86.1495,86.3064,86.1126,86.2141,38002.0
2022-12-12 15:40:00,93.41,93.43,93.24,93.26,55512.0,86.2141,86.2326,86.0572,86.0756,55512.0
2022-12-12 15:50:00,93.25,93.39,93.23,93.33,193568.0,86.0664,86.1956,86.048,86.1403,193568.0
2022-12-13 09:30:00,94.4,94.7,93.9,94.2,86375.0,87.1278,87.4047,86.6663,86.9432,86375.0
2022-12-13 09:40:00,94.15,94.3,94.03,94.13,25036.0,86.8971,87.0355,86.7863,86.8786,25036.0
2022-12-13 09:50:00,94.08,94.55,94.0,94.53,27263.0,86.8325,87.2663,86.7586,87.2478,27263.0
2022-12-13 10:00:00,94.52,94.69,94.28,94.43,31143.0,87.2386,87.3955,87.0171,87.1555,31143.0
2022-12-13 10:10:00,94.42,94.45,93.64,93.84,40382.0,87.1463,87.174,86.4264,86.611,40382.0
2022-12-13 10:20:00,93.84,93.84,93.09,93.53,56863.0,86.611,86.611,85.9187,86.3248,56863.0
2022-12-13 10:30:00,93.56,93.88,93.38,93.59,24130.0,86.3525,86.6479,86.1864,86.3802,24130.0
2022-12-13 10:40:00,93.59,93.87,93.53,93.53,31184.0,86.3802,86.6387,86.3248,86.3248,31184.0
2022-12-13 10:50:00,93.53,93.6,93.42,93.46,20389.0,86.3248,86.3895,86.2233,86.2602,20389.0
2022-12-13 11:00:00,93.47,93.73,93.47,93.55,13329.0,86.2695,86.5094,86.2695,86.3433,13329.0
2022-12-13 11:10:00,93.54,93.71,93.37,93.58,31884.0,86.3341,86.491,86.1772,86.371,31884.0
2022-12-13 11:20:00,93.57,93.62,93.4,93.56,18519.0,86.3618,86.4079,86.2049,86.3525,18519.0
2022-12-13 11:30:00,93.58,93.92,93.57,93.91,15980.0,86.371,86.6848,86.3618,86.6756,15980.0
2022-12-13 11:40:00,93.89,93.91,93.43,93.48,18418.0,86.6571,86.6756,86.2326,86.2787,18418.0
2022-12-13 11:50:00,93.46,93.53,93.33,93.43,18990.0,86.2602,86.3248,86.1403,86.2326,18990.0
2022-12-13 12:00:00,93.42,93.56,93.38,93.49,15791.0,86.2233,86.3525,86.1864,86.2879,15791.0
2022-12-13 12:10:00,93.48,93.48,93.14,93.15,14882.0,86.2787,86.2787,85.9649,85.9741,14882.0
2022-12-13 12:20:00,93.15,93.27,93.09,93.27,16133.0,85.9741,86.0849,85.9187,86.0849,16133.0
2022-12-13 12:30:00,93.25,93.34,93.12,93.21,18151.0,86.0664,86.1495,85.9464,86.0295,18151.0
2022-12-13 12:40:00,93.23,93.23,92.79,92.8,20797.0,86.048,86.048,85.6419,85.6511,20797.0
2022-12-13 12:50:00,92.78,92.83,92.68,92.75,20168.0,85.6326,85.6788,85.5403,85.6049,20168.0
2022-12-13 13:00:00,92.73,92.9,92.62,92.85,18704.0,85.5865,85.7434,85.485,85.6972,18704.0
2022-12-13 13:10:00,92.87,93.38,92.86,93.31,15878.0,85.7157,86.1864,85.7065,86.1218,15878.0
2022-12-13 13:20:00,93.31,93.46,93.3,93.42,13063.0,86.1218,86.2602,86.1126,86.2233,13063.0
2022-12-13 13:30:00,93.43,93.51,93.26,93.38,17115.0,86.2326,86.3064,86.0756,86.1864,17115.0
2022-12-13 13:40:00,93.37,93.52,93.32,93.44,17839.0,86.1772,86.3156,86.131,86.2418,17839.0
2022-12-13 13:50:00,93.38,93.44,93.25,93.39,15276.0,86.1864,86.2418,86.0664,86.1956,15276.0
2022-12-13 14:00:00,93.37,93.43,93.1,93.11,18013.0,86.1772,86.2326,85.928,85.9372,18013.0
2022-12-13 14:10:00,93.11,93.4,93.11,93.36,17081.0,85.9372,86.2049,85.9372,86.1679,17081.0
2022-12-13 14:20:00,93.34,93.44,93.27,93.44,15640.0,86.1495,86.2418,86.0849,86.2418,15640.0
2022-12-13 14:30:00,93.41,93.41,93.26,93.36,13431.0,86.2141,86.2141,86.0756,86.1679,13431.0
2022-12-13 14:40:00,93.36,93.62,93.35,93.6,13652.0,86.1679,86.4079,86.1587,86.3895,13652.0
2022-12-13 14:50:00,93.6,93.6,93.2,93.35,15764.0,86.3895,86.3895,86.0203,86.1587,15764.0
2022-12-13 15:00:00,93.33,93.34,93.12,93.21,15935.0,86.1403,86.1495,85.9464,86.0295,15935.0
2022-12-13 15:10:00,93.19,93.27,92.97,93.24,24732.0,86.011,86.0849,85.808,86.0572,24732.0
2022-12-13 15:20:00,93.23,93.36,93.2,93.29,22144.0,86.048,86.1679,86.0203,86.1033,22144.0
2022-12-13 15:30:00,93.29,93.52,93.21,93.22,33095.0,86.1033,86.3156,86.0295,86.0387,33095.0
2022-12-13 15:40:00,93.22,93.39,93.19,93.27,49065.0,86.0387,86.1956,86.011,86.0849,49065.0
2022-12-13 15:50:00,93.28,93.52,93.16,93.25,202314.0,86.0941,86.3156,85.9834,86.0664,202314.0
2022-12-14 09:30:00,94.28,94.61,94.0,94.13,111295.0,87.0171,87.3217,86.7586,86.8786,111295.0
2022-12-14 09:40:00,94.14,94.14,93.59,93.75,34504.0,86.8879,86.8879,86.3802,86.5279,34504.0
2022-12-14 09:50:00,93.77,93.79,93.4,93.63,38485.0,86.5464,86.5648,86.2049,86.4171,38485.0
2022-12-14 10:00:00,93.64,93.67,93.17,93.29,41899.0,86.4264,86.4541,85.9926,86.1033,41899.0
2022-12-14 10:10:00,93.31,93.41,93.24,93.4,16927.0,86.1218,86.2141,86.0572,86.2049,16927.0
2022-12-14 10:20:00,93.4,93.4,93.16,93.36,20685.0,86.2049,86.2049,85.9834,86.1679,20685.0
2022-12-14 10:30:00,93.38,93.38,92.97,93.03,23275.0,86.1864,86.1864,85.808,85.8634,23275.0
2022-12-14 10:40:00,93.03,93.52,93.02,93.47,26912.0,85.8634,86.3156,85.8541,86.2695,26912.0
2022-12-14 10:50:00,93.47,93.62,93.33,93.37,27206.0,86.2695,86.4079,86.1403,86.1772,27206.0
2022-12-14 11:00:00,93.39,93.71,93.37,93.7,37571.0,86.1956,86.491,86.1772,86.4818,37571.0
2022-12-14 11:10:00,93.66,93.75,93.52,93.56,19032.0,86.4448,86.5279,86.3156,86.3525,19032.0
2022-12-14 11:20:00,93.56,93.7,93.5,93.51,16507.0,86.3525,86.4818,86.2972,86.3064,16507.0
2022-12-14 11:30:00,93.5,93.63,93.46,93.46,22149.0,86.2972,86.4171,86.2602,86.2602,22149.0
2022-12-14 11:40:00,93.45,93.6,93.44,93.46,13550.0,86.251,86.3895,86.2418,86.2602,13550.0
2022-12-14 11:50:00,93.4,93.44,93.16,93.36,8230.0,86.2049,86.2418,85.9834,86.1679,8230.0
2022-12-14 12:00:00,93.34,93.41,93.28,93.32,9057.0,86.1495,86.2141,86.0941,86.131,9057.0
2022-12-14 12:10:00,93.31,93.43,93.27,93.42,10378.0,86.1218,86.2326,86.0849,86.2233,10378.0
2022-12-14 12:20:00,93.46,93.52,93.33,93.36,7786.0,86.2602,86.3156,86.1403,86.1679,7786.0
2022-12-14 12:30:00,93.36,93.53,93.23,93.52,12467.0,86.1679,86.3248,86.048,86.3156,12467.0
2022-12-14 12:40:00,93.51,93.57,93.47,93.5,12974.0,86.3064,86.3618,86.2695,86.2972,12974.0
2022-12-14 12:50:00,93.5,93.53,93.4,93.51,7915.0,86.2972,86.3248,86.2049,86.3064,7915.0
2022-12-14 13:00:00,93.52,93.65,93.52,93.57,9948.0,86.3156,86.4356,86.3156,86.3618,9948.0
2022-12-14 13:10:00,93.58,93.66,93.58,93.62,10248.0,86.371,86.4448,86.371,86.4079,10248.0
2022-12-14 13:20:00,93.64,93.66,93.47,93.47,17068.0,86.4264,86.4448,86.2695,86.2695,17068.0
2022-12-14 13:30:00,93.45,93.64,93.42,93.62,13977.0,86.251,86.4264,86.2233,86.4079,13977.0
2022-12-14 13:40:00,93.63,93.66,93.52,93.56,22675.0,86.4171,86.4448,86.3156,86.3525,22675.0
2022-12-14 13:50:00,93.53,93.75,93.49,93.66,23536.0,86.3248,86.5279,86.2879,86.4448,23536.0
2022-12-14 14:00:00,93.64,93.68,92.66,92.84,30452.0,86.4264,86.4633,85.5219,85.688,30452.0
2022-12-14 14:10:00,92.86,93.1,92.82,93.03,35000.0,85.7065,85.928,85.6695,85.8634,35000.0
2022-12-14 14:20:00,93.0,93.39,92.96,93.29,94495.0,85.8357,86.1956,85.7988,86.1033,94495.0
2022-12-14 14:30:00,93.23,93.38,92.68,93.05,24560.0,86.048,86.1864,85.5403,85.8818,24560.0
2022-12-14 14:40:00,93.0,93.26,92.81,93.09,68615.0,85.8357,86.0756,85.6603,85.9187,68615.0
2022-12-14 14:50:00,93.09,93.18,92.82,93.04,37022.0,85.9187,86.0018,85.6695,85.8726,37022.0
2022-12-14 15:00:00,93.09,93.49,93.0,93.42,26023.0,85.9187,86.2879,85.8357,86.2233,26023.0
2022-12-14 15:10:00,93.43,93.89,93.29,93.47,41453.0,86.2326,86.6571,86.1033,86.2695,41453.0
2022-12-14 15:20:00,93.46,93.46,92.91,92.92,38863.0,86.2602,86.2602,85.7526,85.7618,38863.0
2022-12-14 15:30:00,92.86,92.95,92.59,92.76,47777.0,85.7065,85.7895,85.4573,85.6142,47777.0
2022-12-14 15:40:00,92.75,92.92,92.66,92.81,74903.0,85.6049,85.7618,85.5219,85.6603,74903.0
2022-12-14 15:50:00,92.81,93.01,92.72,92.75,218097.0,85.6603,85.8449,85.5772,85.6049,218097.0
2022-12-15 09:30:00,92.1,92.67,92.0,92.53,57277.0,85.005,85.5311,84.9127,85.4019,57277.0
2022-12-15 09:40:00,92.53,92.53,92.19,92.36,26048.0,85.4019,85.4019,85.0881,85.245,26048.0
2022-12-15 09:50:00,92.43,92.63,91.97,92.03,36240.0,85.3096,85.4942,84.885,84.9404,36240.0
2022-12-15 10:00:00,91.98,92.24,91.98,92.12,27134.0,84.8943,85.1342,84.8943,85.0235,27134.0
2022-12-15 10:10:00,92.1,92.5,92.06,92.5,50047.0,85.005,85.3742,84.9681,85.3742,50047.0
2022-12-15 10:20:00,92.51,92.71,92.37,92.49,41885.0,85.3834,85.568,85.2542,85.365,41885.0
2022-12-15 10:30:00,92.48,92.97,92.48,92.89,33433.0,85.3557,85.808,85.3557,85.7342,33433.0
2022-12-15 10:40:00,92.9,93.27,92.76,93.13,21904.0,85.7434,86.0849,85.6142,85.9557,21904.0
2022-12-15 10:50:00,93.18,93.25,92.82,93.08,17878.0,86.0018,86.0664,85.6695,85.9095,17878.0
2022-12-15 11:00:00,93.09,93.17,92.76,92.9,18757.0,85.9187,85.9926,85.6142,85.7434,18757.0
2022-12-15 11:10:00,92.89,92.89,92.57,92.66,22227.0,85.7342,85.7342,85.4388,85.5219,22227.0
2022-12-15 11:20:00,92.65,92.68,92.41,92.43,21208.0,85.5126,85.5403,85.2911,85.3096,21208.0
2022-12-15 11:30:00,92.45,92.52,92.28,92.3,21903.0,85.328,85.3927,85.1711,85.1896,21903.0
2022-12-15 11:40:00,92.31,92.35,92.07,92.08,18324.0,85.1988,85.2358,84.9773,84.9866,18324.0
2022-12-15 11:50:00,92.1,92.47,92.1,92.42,14575.0,85.005,85.3465,85.005,85.3004,14575.0
2022-12-15 12:00:00,92.41,92.59,92.41,92.47,19425.0,85.2911,85.4573,85.2911,85.3465,19425.0
2022-12-15 12:10:00,92.52,92.6,92.42,92.51,16221.0,85.3927,85.4665,85.3004,85.3834,16221.0
2022-12-15 12:20:00,92.5,92.51,92.32,92.44,18186.0,85.3742,85.3834,85.2081,85.3188,18186.0
2022-12-15 12:30:00,92.44,92.64,92.44,92.55,15291.0,85.3188,85.5034,85.3188,85.4203,15291.0
2022-12-15 12:40:00,92.56,92.67,92.42,92.52,13105.0,85.4296,85.5311,85.3004,85.3927,13105.0
2022-12-15 12:50:00,92.52,92.53,92.42,92.49,13698.0,85.3927,85.4019,85.3004,85.365,13698.0
2022-12-15 13:00:00,92.5,92.51,92.23,92.36,18198.0,85.3742,85.3834,85.125,85.245,18198.0
2022-12-15 13:10:00,92.35,92.52,92.34,92.42,16532.0,85.2358,85.3927,85.2265,85.3004,16532.0
2022-12-15 13:20:00,92.41,92.53,92.39,92.49,13512.0,85.2911,85.4019,85.2727,85.365,13512.0
2022-12-15 13:30:00,92.48,92.53,92.4,92.53,19111.0,85.3557,85.4019,85.2819,85.4019,19111.0
2022-12-15 13:40:00,92.53,92.63,92.38,92.38,15043.0,85.4019,85.4942,85.2634,85.2634,15043.0
2022-12-15 13:50:00,92.38,92.4,92.28,92.38,17445.0,85.2634,85.2819,85.1711,85.2634,17445.0
2022-12-15 14:00:00,92.37,92.37,92.06,92.07,15798.0,85.2542,85.2542,84.9681,84.9773,15798.0
2022-12-15 14:10:00,92.06,92.19,92.06,92.18,18202.0,84.9681,85.0881,84.9681,85.0788,18202.0
2022-12-15 14:20:00,92.2,92.22,92.09,92.13,10983.0,85.0973,85.1158,84.9958,85.0327,10983.0
2022-12-15 14:30:00,92.12,92.37,92.12,92.32,21216.0,85.0235,85.2542,85.0235,85.2081,21216.0
2022-12-15 14:40:00,92.33,92.43,92.22,92.27,20081.0,85.2173,85.3096,85.1158,85.1619,20081.0
2022-12-15 14:50:00,92.25,92.33,92.17,92.3,21431.0,85.1435,85.2173,85.0696,85.1896,21431.0
2022-12-15 15:00:00,92.32,92.53,92.29,92.51,28487.0,85.2081,85.4019,85.1804,85.3834,28487.0
2022-12-15 15:10:00,92.52,92.52,92.13,92.15,34863.0,85.3927,85.3927,85.0327,85.0512,34863.0
2022-12-15 15:20:00,92.15,92.38,92.14,92.38,28732.0,85.0512,85.2634,85.0419,85.2634,28732.0
2022-12-15 15:30:00,92.38,92.52,92.3,92.33,39533.0,85.2634,85.3927,85.1896,85.2173,39533.0
2022-12-15 15:40:00,92.33,92.47,92.17,92.17,59282.0,85.2173,85.3465,85.0696,85.0696,59282.0
2022-12-15 15:50:00,92.16,92.46,92.16,92.44,228736.0,85.0604,85.3373,85.0604,85.3188,228736.0
2022-12-16 09:30:00,91.57,92.52,91.05,91.05,531647.0,84.5158,85.3927,84.0359,84.0359,531647.0
2022-12-16 09:40:00,91.03,91.31,90.52,90.98,34017.0,84.0174,84.2759,83.5467,83.9713,34017.0
2022-12-16 09:50:00,91.08,91.25,90.71,91.09,29841.0,84.0636,84.2205,83.7221,84.0728,29841.0
2022-12-16 10:00:00,91.06,91.08,90.57,90.62,23535.0,84.0451,84.0636,83.5929,83.639,23535.0
2022-12-16 10:10:00,90.71,91.04,90.66,90.99,24576.0,83.7221,84.0267,83.6759,83.9805,24576.0
2022-12-16 10:20:00,91.03,91.25,90.85,91.2,15161.0,84.0174,84.2205,83.8513,84.1743,15161.0
2022-12-16 10:30:00,91.24,91.37,91.12,91.32,29048.0,84.2113,84.3312,84.1005,84.2851,29048.0
2022-12-16 10:40:00,91.33,91.54,91.17,91.18,23335.0,84.2943,84.4881,84.1467,84.1559,23335.0
2022-12-16 10:50:00,91.17,91.51,91.13,91.51,19476.0,84.1467,84.4605,84.1097,84.4605,19476.0
2022-12-16 11:00:00,91.52,91.61,91.43,91.43,34920.0,84.4697,84.5528,84.3866,84.3866,34920.0
2022-12-16 11:10:00,91.4,91.61,91.32,91.48,28281.0,84.3589,84.5528,84.2851,84.4328,28281.0
2022-12-16 11:20:00,91.47,91.69,91.47,91.6,13536.0,84.4235,84.6266,84.4235,84.5435,13536.0
2022-12-16 11:30:00,91.63,91.78,91.45,91.53,20255.0,84.5712,84.7097,84.4051,84.4789,20255.0
2022-12-16 11:40:00,91.51,91.51,91.26,91.36,21698.0,84.4605,84.4605,84.2297,84.322,21698.0
2022-12-16 11:50:00,91.37,91.49,91.35,91.49,17326.0,84.3312,84.442,84.3128,84.442,17326.0
2022-12-16 12:00:00,91.57,91.72,91.39,91.47,27062.0,84.5158,84.6543,84.3497,84.4235,27062.0
2022-12-16 12:10:00,91.44,91.47,91.32,91.43,18254.0,84.3959,84.4235,84.2851,84.3866,18254.0
2022-12-16 12:20:00,91.44,91.48,91.31,91.42,18025.0,84.3959,84.4328,84.2759,84.3774,18025.0
2022-12-16 12:30:00,91.43,91.46,91.26,91.26,14045.0,84.3866,84.4143,84.2297,84.2297,14045.0
2022-12-16 12:40:00,91.25,91.51,91.23,91.47,14043.0,84.2205,84.4605,84.202,84.4235,14043.0
2022-12-16 12:50:00,91.47,91.56,91.31,91.31,12602.0,84.4235,84.5066,84.2759,84.2759,12602.0
2022-12-16 13:00:00,91.32,91.5,91.27,91.47,16978.0,84.2851,84.4512,84.2389,84.4235,16978.0
2022-12-16 13:10:00,91.48,91.51,91.1,91.1,19469.0,84.4328,84.4605,84.082,84.082,19469.0
2022-12-16 13:20:00,91.1,91.24,91.03,91.19,22313.0,84.082,84.2113,84.0174,84.1651,22313.0
2022-12-16 13:30:00,91.2,91.26,91.07,91.09,14604.0,84.1743,84.2297,84.0544,84.0728,14604.0
2022-12-16 13:40:00,91.09,91.37,91.08,91.36,19056.0,84.0728,84.3312,84.0636,84.322,19056.0
2022-12-16 13:50:00,91.35,91.43,91.22,91.43,18153.0,84.3128,84.3866,84.1928,84.3866,18153.0
2022-12-16 14:00:00,91.44,91.5,91.13,91.24,33295.0,84.3959,84.4512,84.1097,84.2113,33295.0
2022-12-16 14:10:00,91.22,91.55,91.2,91.44,31875.0,84.1928,84.4974,84.1743,84.3959,31875.0
2022-12-16 14:20:00,91.45,91.64,91.38,91.63,32672.0,84.4051,84.5804,84.3405,84.5712,32672.0
2022-12-16 14:30:00,91.64,91.75,91.59,91.71,23902.0,84.5804,84.682,84.5343,84.6451,23902.0
2022-12-16 14:40:00,91.72,91.82,91.72,91.82,20395.0,84.6543,84.7466,84.6543,84.7466,20395.0
2022-12-16 14:50:00,91.83,92.14,91.83,92.07,33517.0,84.7558,85.0419,84.7558,84.9773,33517.0
2022-12-16 15:00:00,92.08,92.15,91.85,91.89,16468.0,84.9866,85.0512,84.7743,84.8112,16468.0
2022-12-16 15:10:00,91.9,92.21,91.89,92.02,31080.0,84.8204,85.1065,84.8112,84.9312,31080.0
2022-12-16 15:20:00,92.04,92.21,91.96,92.07,30540.0,84.9496,85.1065,84.8758,84.9773,30540.0
2022-12-16 15:30:00,92.08,92.38,92.08,92.29,42343.0,84.9866,85.2634,84.9866,85.1804,42343.0
2022-12-16 15:40:00,92.29,92.46,92.25,92.46,65075.0,85.1804,85.3373,85.1435,85.3373,65075.0
2022-12-16 15:50:00,92.43,92.79,92.25,92.29,556400.0,85.3096,85.6419,85.1435,85.1804,556400.0
2022-12-19 09:30:00,93.0,94.18,92.77,94.07,105340.0,85.8357,86.9248,85.6234,86.8232,105340.0
2022-12-19 09:40:00,94.09,94.09,93.43,93.46,24664.0,86.8417,86.8417,86.2326,86.2602,24664.0
2022-12-19 09:50:00,93.5,93.52,93.12,93.4,27705.0,86.2972,86.3156,85.9464,86.2049,27705.0
2022-12-19 10:00:00,93.35,93.46,93.02,93.18,28770.0,86.1587,86.2602,85.8541,86.0018,28770.0
2022-12-19 10:10:00,93.16,93.39,93.0,93.38,24053.0,85.9834,86.1956,85.8357,86.1864,24053.0
2022-12-19 10:20:00,93.39,93.56,93.32,93.35,17180.0,86.1956,86.3525,86.131,86.1587,17180.0
2022-12-19 10:30:00,93.32,93.35,93.14,93.22,22991.0,86.131,86.1587,85.9649,86.0387,22991.0
2022-12-19 10:40:00,93.24,93.5,93.24,93.49,13701.0,86.0572,86.2972,86.0572,86.2879,13701.0
2022-12-19 10:50:00,93.41,93.48,93.2,93.26,30697.0,86.2141,86.2787,86.0203,86.0756,30697.0
2022-12-19 11:00:00,93.27,93.4,93.07,93.16,21683.0,86.0849,86.2049,85.9003,85.9834,21683.0
2022-12-19 11:10:00,93.19,93.37,93.19,93.37,15211.0,86.011,86.1772,86.011,86.1772,15211.0
2022-12-19 11:20:00,93.36,93.52,93.29,93.5,9857.0,86.1679,86.3156,86.1033,86.2972,9857.0
2022-12-19 11:30:00,93.49,93.58,93.39,93.52,17819.0,86.2879,86.371,86.1956,86.3156,17819.0
2022-12-19 11:40:00,93.52,93.54,93.28,93.28,17291.0,86.3156,86.3341,86.0941,86.0941,17291.0
2022-12-19 11:50:00,93.27,93.27,92.98,92.98,17349.0,86.0849,86.0849,85.8172,85.8172,17349.0
2022-12-19 12:00:00,92.99,93.01,92.74,92.9,18000.0,85.8264,85.8449,85.5957,85.7434,18000.0
2022-12-19 12:10:00,92.88,92.99,92.71,92.72,14002.0,85.7249,85.8264,85.568,85.5772,14002.0
2022-12-19 12:20:00,92.7,92.83,92.61,92.82,11528.0,85.5588,85.6788,85.4757,85.6695,11528.0
2022-12-19 12:30:00,92.83,92.84,92.54,92.66,11429.0,85.6788,85.688,85.4111,85.5219,11429.0
2022-12-19 12:40:00,92.66,92.86,92.64,92.7,20580.0,85.5219,85.7065,85.5034,85.5588,20580.0
2022-12-19 12:50:00,92.68,92.73,92.61,92.62,11639.0,85.5403,85.5865,85.4757,85.485,11639.0
2022-12-19 13:00:00,92.63,92.85,92.62,92.67,14296.0,85.4942,85.6972,85.485,85.5311,14296.0
2022-12-19 13:10:00,92.66,92.77,92.63,92.67,13618.0,85.5219,85.6234,85.4942,85.5311,13618.0
2022-12-19 13:20:00,92.68,92.71,92.54,92.56,12218.0,85.5403,85.568,85.4111,85.4296,12218.0
2022-12-19 13:30:00,92.56,92.64,92.45,92.47,13345.0,85.4296,85.5034,85.328,85.3465,13345.0
2022-12-19 13:40:00,92.44,92.48,92.36,92.42,11640.0,85.3188,85.3557,85.245,85.3004,11640.0
2022-12-19 13:50:00,92.42,92.42,92.32,92.38,13108.0,85.3004,85.3004,85.2081,85.2634,13108.0
2022-12-19 14:00:00,92.38,92.46,92.24,92.26,10149.0,85.2634,85.3373,85.1342,85.1527,10149.0
2022-12-19 14:10:00,92.28,92.34,92.14,92.19,12242.0,85.1711,85.2265,85.0419,85.0881,12242.0
2022-12-19 14:20:00,92.18,92.27,92.02,92.02,13881.0,85.0788,85.1619,84.9312,84.9312,13881.0
2022-12-19 14:30:00,92.03,92.09,92.01,92.09,15958.0,84.9404,84.9958,84.9219,84.9958,15958.0
2022-12-19 14:40:00,92.08,92.08,91.87,91.89,11915.0,84.9866,84.9866,84.7927,84.8112,11915.0
2022-12-19 14:50:00,91.9,91.95,91.77,91.94,12657.0,84.8204,84.8666,84.7004,84.8573,12657.0
2022-12-19 15:00:00,91.95,92.07,91.89,92.03,12685.0,84.8666,84.9773,84.8112,84.9404,12685.0
2022-12-19 15:10:00,92.02,92.26,92.0,92.24,16783.0,84.9312,85.1527,84.9127,85.1342,16783.0
2022-12-19 15:20:00,92.23,92.34,92.13,92.29,19614.0,85.125,85.2265,85.0327,85.1804,19614.0
2022-12-19 15:30:00,92.28,92.56,92.27,92.52,35614.0,85.1711,85.4296,85.1619,85.3927,35614.0
2022-12-19 15:40:00,92.52,92.7,92.49,92.61,42910.0,85.3927,85.5588,85.365,85.4757,42910.0
2022-12-19 15:50:00,92.6,92.71,92.55,92.62,120582.0,85.4665,85.568,85.4203,85.485,120582.0
2022-12-20 09:30:00,92.72,92.8,92.47,92.66,46777.0,85.5772,85.6511,85.3465,85.5219,46777.0
2022-12-20 09:40:00,92.72,92.74,92.43,92.56,17687.0,85.5772,85.5957,85.3096,85.4296,17687.0
2022-12-20 09:50:00,92.49,92.58,92.3,92.58,32105.0,85.365,85.448,85.1896,85.448,32105.0
2022-12-20 10:00:00,92.56,92.87,92.53,92.6,43203.0,85.4296,85.7157,85.4019,85.4665,43203.0
2022-12-20 10:10:00,92.59,92.92,92.49,92.76,27209.0,85.4573,85.7618,85.365,85.6142,27209.0
2022-12-20 10:20:00,92.76,92.97,92.73,92.86,37612.0,85.6142,85.808,85.5865,85.7065,37612.0
2022-12-20 10:30:00,92.85,93.09,92.78,93.03,20517.0,85.6972,85.9187,85.6326,85.8634,20517.0
2022-12-20 10:40:00,93.0,93.05,92.83,93.0,27878.0,85.8357,85.8818,85.6788,85.8357,27878.0
2022-12-20 10:50:00,92.99,93.2,92.98,93.11,25023.0,85.8264,86.0203,85.8172,85.9372,25023.0
2022-12-20 11:00:00,93.12,93.37,93.03,93.3,35656.0,85.9464,86.1772,85.8634,86.1126,35656.0
2022-12-20 11:10:00,93.28,93.45,93.11,93.19,28872.0,86.0941,86.251,85.9372,86.011,28872.0
2022-12-20 11:20:00,93.11,93.25,92.84,92.92,18030.0,85.9372,86.0664,85.688,85.7618,18030.0
2022-12-20 11:30:00,92.9,93.08,92.87,93.02,17693.0,85.7434,85.9095,85.7157,85.8541,17693.0
2022-12-20 11:40:00,93.02,93.04,92.87,92.96,23670.0,85.8541,85.8726,85.7157,85.7988,23670.0
2022-12-20 11:50:00,92.98,93.1,92.94,93.06,16456.0,85.8172,85.928,85.7803,85.8911,16456.0
2022-12-20 12:00:00,93.06,93.15,93.01,93.02,7884.0,85.8911,85.9741,85.8449,85.8541,7884.0
2022-12-20 12:10:00,93.02,93.05,92.96,92.99,8031.0,85.8541,85.8818,85.7988,85.8264,8031.0
2022-12-20 12:20:00,92.97,93.21,92.96,93.11,14123.0,85.808,86.0295,85.7988,85.9372,14123.0
2022-12-20 12:30:00,93.11,93.23,93.1,93.22,10783.0,85.9372,86.048,85.928,86.0387,10783.0
2022-12-20 12:40:00,93.24,93.47,93.23,93.46,8393.0,86.0572,86.2695,86.048,86.2602,8393.0
2022-12-20 12:50:00,93.47,93.53,93.44,93.48,15765.0,86.2695,86.3248,86.2418,86.2787,15765.0
2022-12-20 13:00:00,93.49,93.62,93.4,93.57,15692.0,86.2879,86.4079,86.2049,86.3618,15692.0
2022-12-20 13:10:00,93.57,93.73,93.52,93.7,11229.0,86.3618,86.5094,86.3156,86.4818,11229.0
2022-12-20 13:20:00,93.68,93.85,93.68,93.76,13664.0,86.4633,86.6202,86.4633,86.5371,13664.0
2022-12-20 13:30:00,93.79,93.91,93.78,93.89,8132.0,86.5648,86.6756,86.5556,86.6571,8132.0
2022-12-20 13:40:00,93.9,93.91,93.81,93.82,13266.0,86.6663,86.6756,86.5833,86.5925,13266.0
2022-12-20 13:50:00,93.83,93.86,93.72,93.82,13661.0,86.6017,86.6294,86.5002,86.5925,13661.0
2022-12-20 14:00:00,93.84,93.88,93.71,93.71,14718.0,86.611,86.6479,86.491,86.491,14718.0
2022-12-20 14:10:00,93.72,93.83,93.68,93.78,16439.0,86.5002,86.6017,86.4633,86.5556,16439.0
2022-12-20 14:20:00,93.78,93.79,93.65,93.73,14129.0,86.5556,86.5648,86.4356,86.5094,14129.0
2022-12-20 14:30:00,93.74,93.74,93.56,93.6,12863.0,86.5187,86.5187,86.3525,86.3895,12863.0
2022-12-20 14:40:00,93.59,93.62,93.42,93.42,13318.0,86.3802,86.4079,86.2233,86.2233,13318.0
2022-12-20 14:50:00,93.4,93.44,93.13,93.16,12769.0,86.2049,86.2418,85.9557,85.9834,12769.0
2022-12-20 15:00:00,93.16,93.16,93.0,93.04,13966.0,85.9834,85.9834,85.8357,85.8726,13966.0
2022-12-20 15:10:00,93.03,93.09,92.96,92.97,12636.0,85.8634,85.9187,85.7988,85.808,12636.0
2022-12-20 15:20:00,92.97,93.12,92.92,93.06,29060.0,85.808,85.9464,85.7618,85.8911,29060.0
2022-12-20 15:30:00,93.07,93.17,93.01,93.12,25501.0,85.9003,85.9926,85.8449,85.9464,25501.0
2022-12-20 15:40:00,93.11,93.11,92.99,93.07,29677.0,85.9372,85.9372,85.8264,85.9003,29677.0
2022-12-20 15:50:00,93.05,93.05,92.87,92.98,122485.0,85.8818,85.8818,85.7157,85.8172,122485.0
2022-12-21 09:30:00,93.23,93.68,92.8,93.06,49649.0,86.048,86.4633,85.6511,85.8911,49649.0
2022-12-21 09:40:00,93.01,93.04,92.71,92.73,16994.0,85.8449,85.8726,85.568,85.5865,16994.0
2022-12-21 09:50:00,92.7,93.09,92.61,93.09,17962.0,85.5588,85.9187,85.4757,85.9187,17962.0
2022-12-21 10:00:00,93.11,93.33,93.06,93.19,19308.0,85.9372,86.1403,85.8911,86.011,19308.0
2022-12-21 10:10:00,93.25,93.25,92.92,92.99,15169.0,86.0664,86.0664,85.7618,85.8264,15169.0
2022-12-21 10:20:00,93.0,93.28,92.95,93.25,17657.0,85.8357,86.0941,85.7895,86.0664,17657.0
2022-12-21 10:30:00,93.26,93.57,93.25,93.57,21556.0,86.0756,86.3618,86.0664,86.3618,21556.0
2022-12-21 10:40:00,93.6,93.6,93.35,93.44,15578.0,86.3895,86.3895,86.1587,86.2418,15578.0
2022-12-21 10:50:00,93.44,93.6,93.41,93.59,15129.0,86.2418,86.3895,86.2141,86.3802,15129.0
2022-12-21 11:00:00,93.6,93.75,93.6,93.72,15897.0,86.3895,86.5279,86.3895,86.5002,15897.0
2022-12-21 11:10:00,93.73,93.79,93.6,93.61,14250.0,86.5094,86.5648,86.3895,86.3987,14250.0
2022-12-21 11:20:00,93.62,93.76,93.55,93.62,10965.0,86.4079,86.5371,86.3433,86.4079,10965.0
2022-12-21 11:30:00,93.61,93.67,93.43,93.58,10076.0,86.3987,86.4541,86.2326,86.371,10076.0
2022-12-21 11:40:00,93.58,93.65,93.5,93.63,8791.0,86.371,86.4356,86.2972,86.4171,8791.0
2022-12-21 11:50:00,93.67,93.76,93.59,93.68,32142.0,86.4541,86.5371,86.3802,86.4633,32142.0
2022-12-21 12:00:00,93.68,93.7,93.5,93.52,9137.0,86.4633,86.4818,86.2972,86.3156,9137.0
2022-12-21 12:10:00,93.53,93.64,93.53,93.63,6132.0,86.3248,86.4264,86.3248,86.4171,6132.0
2022-12-21 12:20:00,93.61,93.67,93.57,93.62,7378.0,86.3987,86.4541,86.3618,86.4079,7378.0
2022-12-21 12:30:00,93.65,93.78,93.65,93.76,8258.0,86.4356,86.5556,86.4356,86.5371,8258.0
2022-12-21 12:40:00,93.78,93.84,93.75,93.84,8469.0,86.5556,86.611,86.5279,86.611,8469.0
2022-12-21 12:50:00,93.83,93.96,93.83,93.95,9240.0,86.6017,86.7217,86.6017,86.7125,9240.0
2022-12-21 13:00:00,93.95,94.2,93.91,94.15,26362.0,86.7125,86.9432,86.6756,86.8971,26362.0
2022-12-21 13:10:00,94.17,94.2,94.09,94.15,8396.0,86.9155,86.9432,86.8417,86.8971,8396.0
2022-12-21 13:20:00,94.14,94.15,94.01,94.06,9179.0,86.8879,86.8971,86.7679,86.814,9179.0
2022-12-21 13:30:00,94.07,94.1,94.02,94.03,5335.0,86.8232,86.8509,86.7771,86.7863,5335.0
2022-12-21 13:40:00,94.05,94.25,94.02,94.25,8282.0,86.8048,86.9894,86.7771,86.9894,8282.0
2022-12-21 13:50:00,94.25,94.37,94.25,94.31,12508.0,86.9894,87.1001,86.9894,87.0448,12508.0
2022-12-21 14:00:00,94.3,94.49,94.29,94.48,17101.0,87.0355,87.2109,87.0263,87.2017,17101.0
2022-12-21 14:10:00,94.47,94.47,94.31,94.46,24120.0,87.1924,87.1924,87.0448,87.1832,24120.0
2022-12-21 14:20:00,94.45,94.47,94.21,94.21,16142.0,87.174,87.1924,86.9525,86.9525,16142.0
2022-12-21 14:30:00,94.2,94.29,94.18,94.27,14896.0,86.9432,87.0263,86.9248,87.0078,14896.0
2022-12-21 14:40:00,94.27,94.43,94.27,94.39,12872.0,87.0078,87.1555,87.0078,87.1186,12872.0
2022-12-21 14:50:00,94.39,94.39,94.13,94.3,13378.0,87.1186,87.1186,86.8786,87.0355,13378.0
2022-12-21 15:00:00,94.29,94.42,94.2,94.21,10768.0,87.0263,87.1463,86.9432,86.9525,10768.0
2022-12-21 15:10:00,94.2,94.27,94.13,94.16,27653.0,86.9432,87.0078,86.8786,86.9063,27653.0
2022-12-21 15:20:00,94.2,94.21,93.96,93.98,15837.0,86.9432,86.9525,86.7217,86.7402,15837.0
2022-12-21 15:30:00,93.97,94.12,93.93,94.08,11717.0,86.731,86.8694,86.694,86.8325,11717.0
2022-12-21 15:40:00,94.09,94.11,93.94,94.07,22857.0,86.8417,86.8602,86.7033,86.8232,22857.0
2022-12-21 15:50:00,94.09,94.28,93.94,94.28,142575.0,86.8417,87.0171,86.7033,87.0171,142575.0
2022-12-22 09:30:00,94.12,94.26,93.66,93.72,43707.0,86.8694,86.9986,86.4448,86.5002,43707.0
2022-12-22 09:40:00,93.66,93.94,93.55,93.61,11257.0,86.4448,86.7033,86.3433,86.3987,11257.0
2022-12-22 09:50:00,93.6,93.82,93.6,93.7,13324.0,86.3895,86.5925,86.3895,86.4818,13324.0
2022-12-22 10:00:00,93.68,93.72,93.48,93.6,15696.0,86.4633,86.5002,86.2787,86.3895,15696.0
2022-12-22 10:10:00,93.59,93.6,93.32,93.57,16040.0,86.3802,86.3895,86.131,86.3618,16040.0
2022-12-22 10:20:00,93.57,93.58,93.35,93.4,16040.0,86.3618,86.371,86.1587,86.2049,16040.0
2022-12-22 10:30:00,93.37,93.37,93.14,93.16,16238.0,86.1772,86.1772,85.9649,85.9834,16238.0
2022-12-22 10:40:00,93.15,93.38,93.13,93.31,11875.0,85.9741,86.1864,85.9557,86.1218,11875.0
2022-12-22 10:50:00,93.31,93.54,93.3,93.34,11985.0,86.1218,86.3341,86.1126,86.1495,11985.0
2022-12-22 11:00:00,93.34,93.44,93.27,93.42,10485.0,86.1495,86.2418,86.0849,86.2233,10485.0
2022-12-22 11:10:00,93.38,93.46,93.35,93.4,9933.0,86.1864,86.2602,86.1587,86.2049,9933.0
2022-12-22 11:20:00,93.41,93.52,93.41,93.48,9743.0,86.2141,86.3156,86.2141,86.2787,9743.0
2022-12-22 11:30:00,93.48,93.49,93.34,93.38,11631.0,86.2787,86.2879,86.1495,86.1864,11631.0
2022-12-22 11:40:00,93.37,93.37,93.16,93.16,9146.0,86.1772,86.1772,85.9834,85.9834,9146.0
2022-12-22 11:50:00,93.16,93.3,93.13,93.3,11719.0,85.9834,86.1126,85.9557,86.1126,11719.0
2022-12-22 12:00:00,93.29,93.33,93.23,93.33,12505.0,86.1033,86.1403,86.048,86.1403,12505.0
2022-12-22 12:10:00,93.4,93.4,93.14,93.17,22797.0,86.2049,86.2049,85.9649,85.9926,22797.0
2022-12-22 12:20:00,93.15,93.16,92.88,92.91,22899.0,85.9741,85.9834,85.7249,85.7526,22899.0
2022-12-22 12:30:00,92.93,93.01,92.81,92.87,13143.0,85.7711,85.8449,85.6603,85.7157,13143.0
2022-12-22 12:40:00,92.89,92.89,92.64,92.67,15316.0,85.7342,85.7342,85.5034,85.5311,15316.0
2022-12-22 12:50:00,92.68,92.68,92.52,92.59,9641.0,85.5403,85.5403,85.3927,85.4573,9641.0
2022-12-22 13:00:00,92.59,92.59,92.22,92.34,12441.0,85.4573,85.4573,85.1158,85.2265,12441.0
2022-12-22 13:10:00,92.36,92.56,92.3,92.47,12263.0,85.245,85.4296,85.1896,85.3465,12263.0
2022-12-22 13:20:00,92.43,92.43,92.26,92.33,15642.0,85.3096,85.3096,85.1527,85.2173,15642.0
2022-12-22 13:30:00,92.33,92.38,92.16,92.22,23853.0,85.2173,85.2634,85.0604,85.1158,23853.0
2022-12-22 13:40:00,92.26,92.3,92.18,92.24,16081.0,85.1527,85.1896,85.0788,85.1342,16081.0
2022-12-22 13:50:00,92.26,92.26,91.96,91.97,12386.0,85.1527,85.1527,84.8758,84.885,12386.0
2022-12-22 14:00:00,91.98,92.19,91.96,92.09,14247.0,84.8943,85.0881,84.8758,84.9958,14247.0
2022-12-22 14:10:00,92.1,92.36,92.1,92.23,17234.0,85.005,85.245,85.005,85.125,17234.0
2022-12-22 14:20:00,92.23,92.59,92.14,92.58,15974.0,85.125,85.4573,85.0419,85.448,15974.0
2022-12-22 14:30:00,92.59,92.8,92.56,92.69,11493.0,85.4573,85.6511,85.4296,85.5496,11493.0
2022-12-22 14:40:00,92.7,92.92,92.61,92.92,9210.0,85.5588,85.7618,85.4757,85.7618,9210.0
2022-12-22 14:50:00,92.91,93.17,92.89,93.17,11625.0,85.7526,85.9926,85.7342,85.9926,11625.0
2022-12-22 15:00:00,93.19,93.26,93.1,93.25,8271.0,86.011,86.0756,85.928,86.0664,8271.0
2022-12-22 15:10:00,93.23,93.3,93.11,93.28,11490.0,86.048,86.1126,85.9372,86.0941,11490.0
2022-12-22 15:20:00,93.3,93.55,93.3,93.54,17358.0,86.1126,86.3433,86.1126,86.3341,17358.0
2022-12-22 15:30:00,93.57,93.59,93.28,93.31,16476.0,86.3618,86.3802,86.0941,86.1218,16476.0
2022-12-22 15:40:00,93.31,93.36,93.18,93.36,27055.0,86.1218,86.1679,86.0018,86.1679,27055.0
2022-12-22 15:50:00,93.38,93.54,93.36,93.48,126953.0,86.1864,86.3341,86.1679,86.2787,126953.0
2022-12-23 09:30:00,93.92,94.39,93.65,93.65,52631.0,86.6848,87.1186,86.4356,86.4356,52631.0
2022-12-23 09:40:00,93.65,94.01,93.64,93.83,11735.0,86.4356,86.7679,86.4264,86.6017,11735.0
2022-12-23 09:50:00,93.87,94.01,93.86,93.92,13116.0,86.6387,86.7679,86.6294,86.6848,13116.0
2022-12-23 10:00:00,93.98,94.19,93.89,93.99,19444.0,86.7402,86.934,86.6571,86.7494,19444.0
2022-12-23 10:10:00,94.02,94.05,93.76,93.99,32481.0,86.7771,86.8048,86.5371,86.7494,32481.0
2022-12-23 10:20:00,94.0,94.2,93.95,94.16,23866.0,86.7586,86.9432,86.7125,86.9063,23866.0
2022-12-23 10:30:00,94.18,94.23,94.05,94.19,13368.0,86.9248,86.9709,86.8048,86.934,13368.0
2022-12-23 10:40:00,94.2,94.29,93.93,93.95,18105.0,86.9432,87.0263,86.694,86.7125,18105.0
2022-12-23 10:50:00,93.94,94.14,93.84,94.0,9500.0,86.7033,86.8879,86.611,86.7586,9500.0
2022-12-23 11:00:00,93.99,94.13,93.96,94.05,10805.0,86.7494,86.8786,86.7217,86.8048,10805.0
2022-12-23 11:10:00,94.1,94.39,94.04,94.31,11333.0,86.8509,87.1186,86.7956,87.0448,11333.0
2022-12-23 11:20:00,94.3,94.3,94.16,94.17,7878.0,87.0355,87.0355,86.9063,86.9155,7878.0
2022-12-23 11:30:00,94.17,94.28,94.14,94.28,7125.0,86.9155,87.0171,86.8879,87.0171,7125.0
2022-12-23 11:40:00,94.27,94.28,94.11,94.23,11707.0,87.0078,87.0171,86.8602,86.9709,11707.0
2022-12-23 11:50:00,94.25,94.27,94.14,94.22,9098.0,86.9894,87.0078,86.8879,86.9617,9098.0
2022-12-23 12:00:00,94.23,94.32,94.16,94.21,10737.0,86.9709,87.054,86.9063,86.9525,10737.0
2022-12-23 12:10:00,94.21,94.32,94.2,94.29,11667.0,86.9525,87.054,86.9432,87.0263,11667.0
2022-12-23 12:20:00,94.29,94.4,94.29,94.38,7845.0,87.0263,87.1278,87.0263,87.1094,7845.0
2022-12-23 12:30:00,94.4,94.64,94.4,94.55,13155.0,87.1278,87.3493,87.1278,87.2663,13155.0
2022-12-23 12:40:00,94.54,94.58,94.27,94.37,8245.0,87.257,87.294,87.0078,87.1001,8245.0
2022-12-23 12:50:00,94.37,94.51,94.37,94.49,7736.0,87.1001,87.2294,87.1001,87.2109,7736.0
2022-12-23 13:00:00,94.48,94.57,94.45,94.48,9113.0,87.2017,87.2847,87.174,87.2017,9113.0
2022-12-23 13:10:00,94.48,94.53,94.44,94.47,5451.0,87.2017,87.2478,87.1647,87.1924,5451.0
2022-12-23 13:20:00,94.48,94.52,94.42,94.49,6730.0,87.2017,87.2386,87.1463,87.2109,6730.0
2022-12-23 13:30:00,94.5,94.58,94.5,94.53,9247.0,87.2201,87.294,87.2201,87.2478,9247.0
2022-12-23 13:40:00,94.51,94.53,94.34,94.43,16830.0,87.2294,87.2478,87.0724,87.1555,16830.0
2022-12-23 13:50:00,94.4,94.4,94.32,94.36,8426.0,87.1278,87.1278,87.054,87.0909,8426.0
2022-12-23 14:00:00,94.37,94.44,94.28,94.36,11153.0,87.1001,87.1647,87.0171,87.0909,11153.0
2022-12-23 14:10:00,94.37,94.4,94.21,94.26,10149.0,87.1001,87.1278,86.9525,86.9986,10149.0
2022-12-23 14:20:00,94.27,94.34,94.18,94.34,8601.0,87.0078,87.0724,86.9248,87.0724,8601.0
2022-12-23 14:30:00,94.33,94.46,94.33,94.45,8344.0,87.0632,87.1832,87.0632,87.174,8344.0
2022-12-23 14:40:00,94.46,94.54,94.41,94.42,9499.0,87.1832,87.257,87.1371,87.1463,9499.0
2022-12-23 14:50:00,94.43,94.58,94.42,94.57,9836.0,87.1555,87.294,87.1463,87.2847,9836.0
2022-12-23 15:00:00,94.57,94.65,94.54,94.57,10161.0,87.2847,87.3586,87.257,87.2847,10161.0
2022-12-23 15:10:00,94.57,94.62,94.54,94.55,11532.0,87.2847,87.3309,87.257,87.2663,11532.0
2022-12-23 15:20:00,94.57,94.57,94.47,94.52,13137.0,87.2847,87.2847,87.1924,87.2386,13137.0
2022-12-23 15:30:00,94.53,94.53,94.3,94.34,14966.0,87.2478,87.2478,87.0355,87.0724,14966.0
2022-12-23 15:40:00,94.34,94.65,94.34,94.64,25088.0,87.0724,87.3586,87.0724,87.3493,25088.0
2022-12-23 15:50:00,94.62,94.65,94.5,94.62,69994.0,87.3309,87.3586,87.2201,87.3309,69994.0
2022-12-27 09:30:00,94.99,95.26,94.95,95.19,53068.0,87.6724,87.9216,87.6355,87.857,53068.0
2022-12-27 09:40:00,95.19,95.36,95.11,95.13,38174.0,87.857,88.0139,87.7831,87.8016,38174.0
2022-12-27 09:50:00,95.13,95.23,95.04,95.16,11013.0,87.8016,87.8939,87.7185,87.8293,11013.0
2022-12-27 10:00:00,95.13,95.24,95.06,95.17,18062.0,87.8016,87.9031,87.737,87.8385,18062.0
2022-12-27 10:10:00,95.2,95.56,95.13,95.52,22647.0,87.8662,88.1985,87.8016,88.1615,22647.0
2022-12-27 10:20:00,95.55,95.73,95.52,95.56,22945.0,88.1892,88.3554,88.1615,88.1985,22945.0
2022-12-27 10:30:00,95.56,95.72,95.51,95.72,13759.0,88.1985,88.3461,88.1523,88.3461,13759.0
2022-12-27 10:40:00,95.71,95.71,95.45,95.46,20912.0,88.3369,88.3369,88.0969,88.1062,20912.0
2022-12-27 10:50:00,95.45,95.49,95.17,95.17,25199.0,88.0969,88.1339,87.8385,87.8385,25199.0
2022-12-27 11:00:00,95.16,95.45,95.14,95.44,22099.0,87.8293,88.0969,87.8108,88.0877,22099.0
2022-12-27 11:10:00,95.42,95.67,95.41,95.51,25470.0,88.0693,88.3,88.06,88.1523,25470.0
2022-12-27 11:20:00,95.49,95.53,95.32,95.32,11970.0,88.1339,88.1708,87.977,87.977,11970.0
2022-12-27 11:30:00,95.33,95.43,95.25,95.43,7706.0,87.9862,88.0785,87.9123,88.0785,7706.0
2022-12-27 11:40:00,95.41,95.41,95.26,95.28,14354.0,88.06,88.06,87.9216,87.94,14354.0
2022-12-27 11:50:00,95.28,95.47,95.2,95.43,13533.0,87.94,88.1154,87.8662,88.0785,13533.0
2022-12-27 12:00:00,95.42,95.56,95.4,95.4,10618.0,88.0693,88.1985,88.0508,88.0508,10618.0
2022-12-27 12:10:00,95.4,95.52,95.38,95.42,9842.0,88.0508,88.1615,88.0323,88.0693,9842.0
2022-12-27 12:20:00,95.4,95.41,95.26,95.41,11051.0,88.0508,88.06,87.9216,88.06,11051.0
2022-12-27 12:30:00,95.42,95.44,95.35,95.44,11822.0,88.0693,88.0877,88.0046,88.0877,11822.0
2022-12-27 12:40:00,95.43,95.45,95.31,95.43,12014.0,88.0785,88.0969,87.9677,88.0785,12014.0
2022-12-27 12:50:00,95.45,95.56,95.34,95.55,11656.0,88.0969,88.1985,87.9954,88.1892,11656.0
2022-12-27 13:00:00,95.57,95.58,95.46,95.5,10937.0,88.2077,88.2169,88.1062,88.1431,10937.0
2022-12-27 13:10:00,95.49,95.54,95.47,95.52,9585.0,88.1339,88.18,88.1154,88.1615,9585.0
2022-12-27 13:20:00,95.53,95.57,95.5,95.56,8577.0,88.1708,88.2077,88.1431,88.1985,8577.0
2022-12-27 13:30:00,95.55,95.68,95.53,95.68,11267.0,88.1892,88.3092,88.1708,88.3092,11267.0
2022-12-27 13:40:00,95.68,95.84,95.66,95.81,13638.0,88.3092,88.4569,88.2908,88.4292,13638.0
2022-12-27 13:50:00,95.8,95.8,95.51,95.54,14094.0,88.42,88.42,88.1523,88.18,14094.0
2022-12-27 14:00:00,95.54,95.67,95.53,95.66,12222.0,88.18,88.3,88.1708,88.2908,12222.0
2022-12-27 14:10:00,95.65,95.65,95.37,95.4,11690.0,88.2815,88.2815,88.0231,88.0508,11690.0
2022-12-27 14:20:00,95.39,95.39,95.26,95.28,13032.0,88.0416,88.0416,87.9216,87.94,13032.0
2022-12-27 14:30:00,95.28,95.43,95.24,95.37,12282.0,87.94,88.0785,87.9031,88.0231,12282.0
2022-12-27 14:40:00,95.36,95.48,95.3,95.48,13694.0,88.0139,88.1246,87.9585,88.1246,13694.0
2022-12-27 14:50:00,95.5,95.59,95.49,95.58,24413.0,88.1431,88.2262,88.1339,88.2169,24413.0
2022-12-27 15:00:00,95.59,95.72,95.59,95.69,35744.0,88.2262,88.3461,88.2262,88.3185,35744.0
2022-12-27 15:10:00,95.68,95.89,95.68,95.83,31602.0,88.3092,88.503,88.3092,88.4477,31602.0
2022-12-27 15:20:00,95.82,95.97,95.8,95.95,25070.0,88.4384,88.5769,88.42,88.5584,25070.0
2022-12-27 15:30:00,95.96,96.05,95.9,96.05,41610.0,88.5677,88.6507,88.5123,88.6507,41610.0
2022-12-27 15:40:00,96.05,96.16,95.87,95.92,49256.0,88.6507,88.7522,88.4846,88.5307,49256.0
2022-12-27 15:50:00,95.92,96.0,95.83,95.92,108277.0,88.5307,88.6046,88.4477,88.5307,108277.0
2022-12-28 09:30:00,95.9,95.9,95.3,95.38,65432.0,88.5123,88.5123,87.9585,88.0323,65432.0
2022-12-28 09:40:00,95.4,95.86,95.39,95.62,29308.0,88.0508,88.4754,88.0416,88.2538,29308.0
2022-12-28 09:50:00,95.59,95.59,94.91,94.94,31612.0,88.2262,88.2262,87.5985,87.6262,31612.0
2022-12-28 10:00:00,94.97,95.06,94.67,94.75,20583.0,87.6539,87.737,87.377,87.4509,20583.0
2022-12-28 10:10:00,94.74,94.76,94.28,94.34,20971.0,87.4416,87.4601,87.0171,87.0724,20971.0
2022-12-28 10:20:00,94.29,94.4,93.83,93.83,29833.0,87.0263,87.1278,86.6017,86.6017,29833.0
2022-12-28 10:30:00,93.85,93.9,93.49,93.68,93507.0,86.6202,86.6663,86.2879,86.4633,93507.0
2022-12-28 10:40:00,93.71,93.83,93.54,93.81,20477.0,86.491,86.6017,86.3341,86.5833,20477.0
2022-12-28 10:50:00,93.79,93.85,93.53,93.63,26357.0,86.5648,86.6202,86.3248,86.4171,26357.0
2022-12-28 11:00:00,93.63,93.89,93.36,93.46,22833.0,86.4171,86.6571,86.1679,86.2602,22833.0
2022-12-28 11:10:00,93.43,93.56,93.34,93.52,21620.0,86.2326,86.3525,86.1495,86.3156,21620.0
2022-12-28 11:20:00,93.51,93.54,93.31,93.33,18191.0,86.3064,86.3341,86.1218,86.1403,18191.0
2022-12-28 11:30:00,93.32,93.52,93.15,93.5,26258.0,86.131,86.3156,85.9741,86.2972,26258.0
2022-12-28 11:40:00,93.5,93.66,93.45,93.52,12941.0,86.2972,86.4448,86.251,86.3156,12941.0
2022-12-28 11:50:00,93.48,93.49,93.28,93.45,12928.0,86.2787,86.2879,86.0941,86.251,12928.0
2022-12-28 12:00:00,93.44,93.51,93.3,93.43,31208.0,86.2418,86.3064,86.1126,86.2326,31208.0
2022-12-28 12:10:00,93.44,93.65,93.38,93.65,12112.0,86.2418,86.4356,86.1864,86.4356,12112.0
2022-12-28 12:20:00,93.71,93.81,93.63,93.8,9993.0,86.491,86.5833,86.4171,86.574,9993.0
2022-12-28 12:30:00,93.81,93.95,93.78,93.94,11664.0,86.5833,86.7125,86.5556,86.7033,11664.0
2022-12-28 12:40:00,93.96,94.1,93.86,94.09,10504.0,86.7217,86.8509,86.6294,86.8417,10504.0
2022-12-28 12:50:00,94.1,94.18,94.01,94.17,6637.0,86.8509,86.9248,86.7679,86.9155,6637.0
2022-12-28 13:00:00,94.16,94.35,94.12,94.22,17823.0,86.9063,87.0817,86.8694,86.9617,17823.0
2022-12-28 13:10:00,94.23,94.32,94.2,94.31,10621.0,86.9709,87.054,86.9432,87.0448,10621.0
2022-12-28 13:20:00,94.3,94.34,94.19,94.27,12320.0,87.0355,87.0724,86.934,87.0078,12320.0
2022-12-28 13:30:00,94.26,94.33,94.2,94.28,15718.0,86.9986,87.0632,86.9432,87.0171,15718.0
2022-12-28 13:40:00,94.27,94.29,94.15,94.15,11039.0,87.0078,87.0263,86.8971,86.8971,11039.0
2022-12-28 13:50:00,94.15,94.26,94.14,94.21,11491.0,86.8971,86.9986,86.8879,86.9525,11491.0
2022-12-28 14:00:00,94.23,94.27,94.09,94.09,15152.0,86.9709,87.0078,86.8417,86.8417,15152.0
2022-12-28 14:10:00,94.11,94.16,94.03,94.11,10435.0,86.8602,86.9063,86.7863,86.8602,10435.0
2022-12-28 14:20:00,94.12,94.16,94.02,94.09,13661.0,86.8694,86.9063,86.7771,86.8417,13661.0
2022-12-28 14:30:00,94.08,94.28,94.08,94.26,24035.0,86.8325,87.0171,86.8325,86.9986,24035.0
2022-12-28 14:40:00,94.27,94.43,94.26,94.31,15571.0,87.0078,87.1555,86.9986,87.0448,15571.0
2022-12-28 14:50:00,94.3,94.3,94.13,94.16,11840.0,87.0355,87.0355,86.8786,86.9063,11840.0
2022-12-28 15:00:00,94.15,94.17,93.99,93.99,8984.0,86.8971,86.9155,86.7494,86.7494,8984.0
2022-12-28 15:10:00,93.98,93.99,93.69,93.77,14906.0,86.7402,86.7494,86.4725,86.5464,14906.0
2022-12-28 15:20:00,93.76,93.76,93.6,93.64,15143.0,86.5371,86.5371,86.3895,86.4264,15143.0
2022-12-28 15:30:00,93.63,93.77,93.55,93.58,20770.0,86.4171,86.5464,86.3433,86.371,20770.0
2022-12-28 15:40:00,93.55,93.6,93.42,93.57,31583.0,86.3433,86.3895,86.2233,86.3618,31583.0
2022-12-28 15:50:00,93.56,93.67,93.52,93.58,91156.0,86.3525,86.4541,86.3156,86.371,91156.0
2022-12-29 09:30:00,93.88,93.91,93.57,93.74,41148.0,86.6479,86.6756,86.3618,86.5187,41148.0
2022-12-29 09:40:00,93.75,93.76,93.26,93.34,42351.0,86.5279,86.5371,86.0756,86.1495,42351.0
2022-12-29 09:50:00,93.37,93.98,93.26,93.98,84100.0,86.1772,86.7402,86.0756,86.7402,84100.0
2022-12-29 10:00:00,94.03,94.16,93.82,93.97,15852.0,86.7863,86.9063,86.5925,86.731,15852.0
2022-12-29 10:10:00,93.97,94.06,93.85,93.88,14178.0,86.731,86.814,86.6202,86.6479,14178.0
2022-12-29 10:20:00,93.87,94.02,93.61,93.67,14238.0,86.6387,86.7771,86.3987,86.4541,14238.0
2022-12-29 10:30:00,93.67,93.91,93.67,93.83,25306.0,86.4541,86.6756,86.4541,86.6017,25306.0
2022-12-29 10:40:00,93.84,93.93,93.7,93.85,15163.0,86.611,86.694,86.4818,86.6202,15163.0
2022-12-29 10:50:00,93.87,94.21,93.87,94.09,17830.0,86.6387,86.9525,86.6387,86.8417,17830.0
2022-12-29 11:00:00,94.09,94.12,93.97,94.02,12826.0,86.8417,86.8694,86.731,86.7771,12826.0
2022-12-29 11:10:00,94.02,94.02,93.78,93.79,9569.0,86.7771,86.7771,86.5556,86.5648,9569.0
2022-12-29 11:20:00,93.78,93.89,93.66,93.66,15106.0,86.5556,86.6571,86.4448,86.4448,15106.0
2022-12-29 11:30:00,93.65,93.9,93.65,93.76,11613.0,86.4356,86.6663,86.4356,86.5371,11613.0
2022-12-29 11:40:00,93.74,93.8,93.71,93.76,8333.0,86.5187,86.574,86.491,86.5371,8333.0
2022-12-29 11:50:00,93.76,93.77,93.6,93.61,9092.0,86.5371,86.5464,86.3895,86.3987,9092.0
2022-12-29 12:00:00,93.61,93.64,93.53,93.64,8984.0,86.3987,86.4264,86.3248,86.4264,8984.0
2022-12-29 12:10:00,93.64,93.69,93.58,93.68,8268.0,86.4264,86.4725,86.371,86.4633,8268.0
2022-12-29 12:20:00,93.66,93.73,93.63,93.65,6029.0,86.4448,86.5094,86.4171,86.4356,6029.0
2022-12-29 12:30:00,93.66,93.69,93.57,93.6,8093.0,86.4448,86.4725,86.3618,86.3895,8093.0
2022-12-29 12:40:00,93.62,93.76,93.58,93.7,9074.0,86.4079,86.5371,86.371,86.4818,9074.0
2022-12-29 12:50:00,93.72,93.84,93.69,93.83,10991.0,86.5002,86.611,86.4725,86.6017,10991.0
2022-12-29 13:00:00,93.83,93.94,93.81,93.83,13105.0,86.6017,86.7033,86.5833,86.6017,13105.0
2022-12-29 13:10:00,93.83,93.9,93.71,93.71,15793.0,86.6017,86.6663,86.491,86.491,15793.0
2022-12-29 13:20:00,93.69,93.79,93.66,93.77,11618.0,86.4725,86.5648,86.4448,86.5464,11618.0
2022-12-29 13:30:00,93.78,93.82,93.55,93.57,12111.0,86.5556,86.5925,86.3433,86.3618,12111.0
2022-12-29 13:40:00,93.59,93.64,93.54,93.54,10493.0,86.3802,86.4264,86.3341,86.3341,10493.0
2022-12-29 13:50:00,93.54,93.6,93.47,93.6,13316.0,86.3341,86.3895,86.2695,86.3895,13316.0
2022-12-29 14:00:00,93.6,93.69,93.54,93.64,10005.0,86.3895,86.4725,86.3341,86.4264,10005.0
2022-12-29 14:10:00,93.64,93.72,93.56,93.7,12621.0,86.4264,86.5002,86.3525,86.4818,12621.0
2022-12-29 14:20:00,93.68,93.7,93.56,93.56,10079.0,86.4633,86.4818,86.3525,86.3525,10079.0
2022-12-29 14:30:00,93.56,93.62,93.51,93.6,8684.0,86.3525,86.4079,86.3064,86.3895,8684.0
2022-12-29 14:40:00,93.59,93.7,93.58,93.61,8970.0,86.3802,86.4818,86.371,86.3987,8970.0
2022-12-29 14:50:00,93.61,93.67,93.58,93.64,10024.0,86.3987,86.4541,86.371,86.4264,10024.0
2022-12-29 15:00:00,93.62,93.66,93.59,93.66,12559.0,86.4079,86.4448,86.3802,86.4448,12559.0
2022-12-29 15:10:00,93.65,93.65,93.47,93.56,14618.0,86.4356,86.4356,86.2695,86.3525,14618.0
2022-12-29 15:20:00,93.55,93.56,93.41,93.48,28401.0,86.3433,86.3525,86.2141,86.2787,28401.0
2022-12-29 15:30:00,93.48,93.48,93.15,93.16,36552.0,86.2787,86.2787,85.9741,85.9834,36552.0
2022-12-29 15:40:00,93.17,93.29,93.16,93.28,44838.0,85.9926,86.1033,85.9834,86.0941,44838.0
2022-12-29 15:50:00,93.29,93.38,93.03,93.12,138893.0,86.1033,86.1864,85.8634,85.9464,138893.0
2022-12-30 09:30:00,92.37,93.08,92.31,92.86,50123.0,85.2542,85.9095,85.1988,85.7065,50123.0
2022-12-30 09:40:00,92.85,92.86,92.3,92.3,15086.0,85.6972,85.7065,85.1896,85.1896,15086.0
2022-12-30 09:50:00,92.37,92.49,92.32,92.42,5817.0,85.2542,85.365,85.2081,85.3004,5817.0
2022-12-30 10:00:00,92.46,92.56,92.29,92.31,16796.0,85.3373,85.4296,85.1804,85.1988,16796.0
2022-12-30 10:10:00,92.34,92.44,92.24,92.33,18837.0,85.2265,85.3188,85.1342,85.2173,18837.0
2022-12-30 10:20:00,92.4,92.69,92.4,92.57,13049.0,85.2819,85.5496,85.2819,85.4388,13049.0
2022-12-30 10:30:00,92.58,92.76,92.58,92.61,10084.0,85.448,85.6142,85.448,85.4757,10084.0
2022-12-30 10:40:00,92.59,92.62,92.46,92.49,13478.0,85.4573,85.485,85.3373,85.365,13478.0
2022-12-30 10:50:00,92.51,92.51,92.31,92.33,13807.0,85.3834,85.3834,85.1988,85.2173,13807.0
2022-12-30 11:00:00,92.33,92.42,92.24,92.4,8844.0,85.2173,85.3004,85.1342,85.2819,8844.0
2022-12-30 11:10:00,92.45,92.52,92.43,92.45,7713.0,85.328,85.3927,85.3096,85.328,7713.0
2022-12-30 11:20:00,92.44,92.46,92.33,92.41,10969.0,85.3188,85.3373,85.2173,85.2911,10969.0
2022-12-30 11:30:00,92.41,92.45,92.29,92.32,6594.0,85.2911,85.328,85.1804,85.2081,6594.0
2022-12-30 11:40:00,92.29,92.37,92.23,92.23,8109.0,85.1804,85.2542,85.125,85.125,8109.0
2022-12-30 11:50:00,92.22,92.41,92.21,92.4,10283.0,85.1158,85.2911,85.1065,85.2819,10283.0
2022-12-30 12:00:00,92.45,92.49,92.4,92.48,17250.0,85.328,85.365,85.2819,85.3557,17250.0
2022-12-30 12:10:00,92.48,92.56,92.42,92.48,7265.0,85.3557,85.4296,85.3004,85.3557,7265.0
2022-12-30 12:20:00,92.47,92.59,92.45,92.54,10868.0,85.3465,85.4573,85.328,85.4111,10868.0
2022-12-30 12:30:00,92.53,92.6,92.5,92.55,9144.0,85.4019,85.4665,85.3742,85.4203,9144.0
2022-12-30 12:40:00,92.54,92.55,92.46,92.5,10325.0,85.4111,85.4203,85.3373,85.3742,10325.0
2022-12-30 12:50:00,92.51,92.53,92.47,92.49,7711.0,85.3834,85.4019,85.3465,85.365,7711.0
2022-12-30 13:00:00,92.56,92.66,92.53,92.62,10953.0,85.4296,85.5219,85.4019,85.485,10953.0
2022-12-30 13:10:00,92.59,92.62,92.47,92.47,10259.0,85.4573,85.485,85.3465,85.3465,10259.0
2022-12-30 13:20:00,92.47,92.47,92.05,92.28,16616.0,85.3465,85.3465,84.9589,85.1711,16616.0
2022-12-30 13:30:00,92.31,92.49,92.28,92.29,8658.0,85.1988,85.365,85.1711,85.1804,8658.0
2022-12-30 13:40:00,92.3,92.38,92.23,92.36,12671.0,85.1896,85.2634,85.125,85.245,12671.0
2022-12-30 13:50:00,92.36,92.36,92.22,92.24,11409.0,85.245,85.245,85.1158,85.1342,11409.0
2022-12-30 14:00:00,92.25,92.25,92.06,92.06,42592.0,85.1435,85.1435,84.9681,84.9681,42592.0
2022-12-30 14:10:00,92.07,92.18,92.06,92.18,12633.0,84.9773,85.0788,84.9681,85.0788,12633.0
2022-12-30 14:20:00,92.22,92.23,92.12,92.21,10846.0,85.1158,85.125,85.0235,85.1065,10846.0
2022-12-30 14:30:00,92.21,92.33,92.17,92.33,12050.0,85.1065,85.2173,85.0696,85.2173,12050.0
2022-12-30 14:40:00,92.33,92.36,92.2,92.23,16634.0,85.2173,85.245,85.0973,85.125,16634.0
2022-12-30 14:50:00,92.23,92.32,92.23,92.27,24651.0,85.125,85.2081,85.125,85.1619,24651.0
2022-12-30 15:00:00,92.27,92.32,92.17,92.32,17813.0,85.1619,85.2081,85.0696,85.2081,17813.0
2022-12-30 15:10:00,92.31,92.53,92.3,92.43,17378.0,85.1988,85.4019,85.1896,85.3096,17378.0
2022-12-30 15:20:00,92.4,92.45,92.27,92.36,15717.0,85.2819,85.328,85.1619,85.245,15717.0
2022-12-30 15:30:00,92.39,92.67,92.35,92.66,33277.0,85.2727,85.5311,85.2358,85.5219,33277.0
2022-12-30 15:40:00,92.66,92.78,92.62,92.76,38283.0,85.5219,85.6326,85.485,85.6142,38283.0
2022-12-30 15:50:00,92.75,92.98,92.73,92.86,149752.0,85.6049,85.8172,85.5865,85.7065,149752.0
2023-01-03 09:30:00,92.75,92.85,92.38,92.41,71176.0,85.6049,85.6972,85.2634,85.2911,71176.0
2023-01-03 09:40:00,92.48,92.69,91.63,91.73,30008.0,85.3557,85.5496,84.5712,84.6635,30008.0
2023-01-03 09:50:00,91.83,92.15,91.8,91.86,17967.0,84.7558,85.0512,84.7281,84.7835,17967.0
2023-01-03 10:00:00,91.92,92.28,91.92,92.07,15056.0,84.8389,85.1711,84.8389,84.9773,15056.0
2023-01-03 10:10:00,92.07,92.07,91.62,91.62,24575.0,84.9773,84.9773,84.562,84.562,24575.0
2023-01-03 10:20:00,91.54,91.59,91.37,91.53,22220.0,84.4881,84.5343,84.3312,84.4789,22220.0
2023-01-03 10:30:00,91.5,91.66,91.41,91.41,21912.0,84.4512,84.5989,84.3682,84.3682,21912.0
2023-01-03 10:40:00,91.45,91.63,91.39,91.58,17927.0,84.4051,84.5712,84.3497,84.5251,17927.0
2023-01-03 10:50:00,91.55,91.59,91.23,91.51,52622.0,84.4974,84.5343,84.202,84.4605,52622.0
2023-01-03 11:00:00,91.56,91.77,91.48,91.57,26807.0,84.5066,84.7004,84.4328,84.5158,26807.0
2023-01-03 11:10:00,91.53,91.54,91.09,91.19,17138.0,84.4789,84.4881,84.0728,84.1651,17138.0
2023-01-03 11:20:00,91.17,91.17,90.81,90.96,27623.0,84.1467,84.1467,83.8144,83.9528,27623.0
2023-01-03 11:30:00,90.93,90.94,90.36,90.47,58706.0,83.9251,83.9344,83.3991,83.5006,58706.0
2023-01-03 11:40:00,90.44,90.48,90.07,90.15,27459.0,83.4729,83.5098,83.1314,83.2052,27459.0
2023-01-03 11:50:00,90.16,90.16,89.67,89.73,88841.0,83.2145,83.2145,82.7622,82.8176,88841.0
2023-01-03 12:00:00,89.72,89.74,89.42,89.55,35567.0,82.8084,82.8268,82.5315,82.6515,35567.0
2023-01-03 12:10:00,89.54,89.88,89.46,89.88,59454.0,82.6422,82.956,82.5684,82.956,59454.0
2023-01-03 12:20:00,89.91,90.0,89.57,89.69,41789.0,82.9837,83.0668,82.6699,82.7807,41789.0
2023-01-03 12:30:00,89.67,89.86,89.62,89.75,15746.0,82.7622,82.9376,82.7161,82.836,15746.0
2023-01-03 12:40:00,89.73,89.73,89.17,89.2,25241.0,82.8176,82.8176,82.3007,82.3284,25241.0
2023-01-03 12:50:00,89.21,89.31,89.02,89.27,25132.0,82.3376,82.4299,82.1623,82.393,25132.0
2023-01-03 13:00:00,89.3,89.44,89.28,89.44,18771.0,82.4207,82.5499,82.4023,82.5499,18771.0
2023-01-03 13:10:00,89.42,89.45,89.2,89.28,17627.0,82.5315,82.5592,82.3284,82.4023,17627.0
2023-01-03 13:20:00,89.28,89.41,89.17,89.22,17566.0,82.4023,82.5222,82.3007,82.3469,17566.0
2023-01-03 13:30:00,89.2,89.31,89.1,89.18,30406.0,82.3284,82.4299,82.2361,82.31,30406.0
2023-01-03 13:40:00,89.19,89.6,89.19,89.6,19017.0,82.3192,82.6976,82.3192,82.6976,19017.0
2023-01-03 13:50:00,89.63,89.96,89.6,89.88,23024.0,82.7253,83.0299,82.6976,82.956,23024.0
2023-01-03 14:00:00,89.87,89.92,89.72,89.79,16795.0,82.9468,82.9929,82.8084,82.873,16795.0
2023-01-03 14:10:00,89.78,89.8,89.46,89.61,23560.0,82.8637,82.8822,82.5684,82.7068,23560.0
2023-01-03 14:20:00,89.6,89.61,89.25,89.29,12951.0,82.6976,82.7068,82.3746,82.4115,12951.0
2023-01-03 14:30:00,89.28,89.28,89.07,89.07,16869.0,82.4023,82.4023,82.2084,82.2084,16869.0
2023-01-03 14:40:00,89.07,89.59,89.04,89.59,26502.0,82.2084,82.6884,82.1807,82.6884,26502.0
2023-01-03 14:50:00,89.59,89.69,89.4,89.58,22348.0,82.6884,82.7807,82.513,82.6791,22348.0
2023-01-03 15:00:00,89.58,89.76,89.57,89.73,22537.0,82.6791,82.8453,82.6699,82.8176,22537.0
2023-01-03 15:10:00,89.75,89.96,89.71,89.84,37822.0,82.836,83.0299,82.7991,82.9191,37822.0
2023-01-03 15:20:00,89.82,89.82,89.53,89.64,25385.0,82.9007,82.9007,82.633,82.7345,25385.0
2023-01-03 15:30:00,89.64,89.69,89.52,89.55,26981.0,82.7345,82.7807,82.6238,82.6515,26981.0
2023-01-03 15:40:00,89.53,89.58,89.39,89.54,59801.0,82.633,82.6791,82.5038,82.6422,59801.0
2023-01-03 15:50:00,89.55,89.74,89.53,89.62,127267.0,82.6515,82.8268,82.633,82.7161,127267.0
2023-01-04 09:30:00,89.41,89.41,87.45,87.56,159747.0,82.5222,82.5222,80.7132,80.8148,159747.0
2023-01-04 09:40:00,87.58,88.36,87.4,87.78,90965.0,80.8332,81.5531,80.6671,81.0178,90965.0
2023-01-04 09:50:00,87.76,88.04,87.62,88.0,103610.0,80.9993,81.2578,80.8701,81.2209,103610.0
2023-01-04 10:00:00,87.99,88.39,87.11,87.23,109744.0,81.2116,81.5808,80.3994,80.5102,109744.0
2023-01-04 10:10:00,87.27,87.28,86.83,87.03,53421.0,80.5471,80.5563,80.141,80.3256,53421.0
2023-01-04 10:20:00,87.03,87.52,87.02,87.36,45017.0,80.3256,80.7778,80.3164,80.6302,45017.0
2023-01-04 10:30:00,87.37,87.48,86.87,86.9,97867.0,80.6394,80.7409,80.1779,80.2056,97867.0
2023-01-04 10:40:00,86.89,87.37,86.87,87.24,45531.0,80.1964,80.6394,80.1779,80.5194,45531.0
2023-01-04 10:50:00,87.23,87.83,87.2,87.73,117362.0,80.5102,81.064,80.4825,80.9717,117362.0
2023-01-04 11:00:00,87.73,88.19,87.66,88.19,41706.0,80.9717,81.3962,80.907,81.3962,41706.0
2023-01-04 11:10:00,88.2,88.5,88.11,88.11,44604.0,81.4054,81.6823,81.3224,81.3224,44604.0
2023-01-04 11:20:00,88.1,88.1,87.68,87.74,54854.0,81.3132,81.3132,80.9255,80.9809,54854.0
2023-01-04 11:30:00,87.75,88.01,87.59,87.67,92585.0,80.9901,81.2301,80.8424,80.9163,92585.0
2023-01-04 11:40:00,87.67,87.91,87.63,87.8,44309.0,80.9163,81.1378,80.8794,81.0363,44309.0
2023-01-04 11:50:00,87.76,88.01,87.66,87.94,118457.0,80.9993,81.2301,80.907,81.1655,118457.0
2023-01-04 12:00:00,87.96,88.03,87.68,87.74,119558.0,81.1839,81.2485,80.9255,80.9809,119558.0
2023-01-04 12:10:00,87.75,87.76,87.59,87.59,35981.0,80.9901,80.9993,80.8424,80.8424,35981.0
2023-01-04 12:20:00,87.58,87.73,87.44,87.49,61266.0,80.8332,80.9717,80.704,80.7501,61266.0
2023-01-04 12:30:00,87.51,87.55,87.36,87.37,31310.0,80.7686,80.8055,80.6302,80.6394,31310.0
2023-01-04 12:40:00,87.39,87.45,87.18,87.23,26228.0,80.6578,80.7132,80.464,80.5102,26228.0
2023-01-04 12:50:00,87.21,87.26,87.02,87.02,23609.0,80.4917,80.5379,80.3164,80.3164,23609.0
2023-01-04 13:00:00,87.04,87.04,86.94,87.0,35925.0,80.3348,80.3348,80.2425,80.2979,35925.0
2023-01-04 13:10:00,87.0,87.28,86.96,87.24,39844.0,80.2979,80.5563,80.261,80.5194,39844.0
2023-01-04 13:20:00,87.25,87.27,87.05,87.13,56349.0,80.5286,80.5471,80.344,80.4179,56349.0
2023-01-04 13:30:00,87.14,87.31,87.08,87.27,42164.0,80.4271,80.584,80.3717,80.5471,42164.0
2023-01-04 13:40:00,87.27,87.29,87.01,87.14,43461.0,80.5471,80.5656,80.3071,80.4271,43461.0
2023-01-04 13:50:00,87.14,87.17,86.96,86.99,38334.0,80.4271,80.4548,80.261,80.2887,38334.0
2023-01-04 14:00:00,86.97,87.13,86.63,86.8,69173.0,80.2702,80.4179,79.9564,80.1133,69173.0
2023-01-04 14:10:00,86.81,86.83,86.55,86.67,56776.0,80.1225,80.141,79.8826,79.9933,56776.0
2023-01-04 14:20:00,86.68,86.68,86.08,86.13,47970.0,80.0025,80.0025,79.4488,79.4949,47970.0
2023-01-04 14:30:00,86.11,86.35,86.11,86.32,30239.0,79.4765,79.698,79.4765,79.6703,30239.0
2023-01-04 14:40:00,86.33,86.43,86.13,86.13,39558.0,79.6795,79.7718,79.4949,79.4949,39558.0
2023-01-04 14:50:00,86.13,86.32,86.08,86.25,85262.0,79.4949,79.6703,79.4488,79.6057,85262.0
2023-01-04 15:00:00,86.27,86.79,86.26,86.48,258672.0,79.6241,80.1041,79.6149,79.818,258672.0
2023-01-04 15:10:00,86.46,86.64,86.37,86.42,59253.0,79.7995,79.9656,79.7164,79.7626,59253.0
2023-01-04 15:20:00,86.4,86.41,86.25,86.25,85432.0,79.7441,79.7533,79.6057,79.6057,85432.0
2023-01-04 15:30:00,86.22,86.34,86.1,86.25,76138.0,79.578,79.6887,79.4672,79.6057,76138.0
2023-01-04 15:40:00,86.26,86.26,86.06,86.24,101646.0,79.6149,79.6149,79.4303,79.5964,101646.0
2023-01-04 15:50:00,86.25,86.43,86.16,86.37,479507.0,79.6057,79.7718,79.5226,79.7164,479507.0
2023-01-05 09:30:00,86.17,86.39,85.52,85.52,117157.0,79.5318,79.7349,78.9319,78.9319,117157.0
2023-01-05 09:40:00,85.5,85.63,84.64,84.82,153444.0,78.9134,79.0334,78.1197,78.2858,153444.0
2023-01-05 09:50:00,84.8,84.92,84.45,84.69,138532.0,78.2674,78.3781,77.9443,78.1658,138532.0
2023-01-05 10:00:00,84.72,85.18,84.41,85.15,147918.0,78.1935,78.6181,77.9074,78.5904,147918.0
2023-01-05 10:10:00,85.15,85.72,84.88,85.01,142143.0,78.5904,79.1165,78.3412,78.4612,142143.0
2023-01-05 10:20:00,85.05,85.18,84.63,84.9,112369.0,78.4981,78.6181,78.1105,78.3597,112369.0
2023-01-05 10:30:00,84.91,85.07,84.82,85.02,69646.0,78.3689,78.5166,78.2858,78.4704,69646.0
2023-01-05 10:40:00,85.02,85.07,84.46,84.61,53823.0,78.4704,78.5166,77.9536,78.092,53823.0
2023-01-05 10:50:00,84.62,84.77,84.35,84.38,74336.0,78.1012,78.2397,77.852,77.8797,74336.0
2023-01-05 11:00:00,84.38,84.76,84.37,84.51,42760.0,77.8797,78.2305,77.8705,77.9997,42760.0
2023-01-05 11:10:00,84.5,84.54,84.05,84.1,61264.0,77.9905,78.0274,77.5751,77.6213,61264.0
2023-01-05 11:20:00,84.09,84.12,83.57,83.75,161110.0,77.6121,77.6398,77.1321,77.2983,161110.0
2023-01-05 11:30:00,83.75,83.91,83.58,83.69,82510.0,77.2983,77.4459,77.1414,77.2429,82510.0
2023-01-05 11:40:00,83.69,83.83,83.63,83.7,36602.0,77.2429,77.3721,77.1875,77.2521,36602.0
2023-01-05 11:50:00,83.7,83.76,83.55,83.74,33196.0,77.2521,77.3075,77.1137,77.289,33196.0
2023-01-05 12:00:00,83.75,84.21,83.75,84.19,147579.0,77.2983,77.7228,77.2983,77.7044,147579.0
2023-01-05 12:10:00,84.19,84.46,83.97,83.97,28800.0,77.7044,77.9536,77.5013,77.5013,28800.0
2023-01-05 12:20:00,83.98,84.23,83.96,84.13,49566.0,77.5105,77.7413,77.4921,77.649,49566.0
2023-01-05 12:30:00,84.13,84.17,83.76,83.77,48610.0,77.649,77.6859,77.3075,77.3167,48610.0
2023-01-05 12:40:00,83.77,84.0,83.74,83.95,59427.0,77.3167,77.529,77.289,77.4829,59427.0
2023-01-05 12:50:00,83.94,84.01,83.8,83.96,43656.0,77.4736,77.5382,77.3444,77.4921,43656.0
2023-01-05 13:00:00,83.96,84.31,83.93,84.23,45555.0,77.4921,77.8151,77.4644,77.7413,45555.0
2023-01-05 13:10:00,84.24,84.28,83.85,83.88,48201.0,77.7505,77.7874,77.3906,77.4182,48201.0
2023-01-05 13:20:00,83.89,84.32,83.88,84.22,52545.0,77.4275,77.8243,77.4182,77.7321,52545.0
2023-01-05 13:30:00,84.23,84.61,84.16,84.4,44089.0,77.7413,78.092,77.6767,77.8982,44089.0
2023-01-05 13:40:00,84.41,84.49,84.27,84.28,48100.0,77.9074,77.9813,77.7782,77.7874,48100.0
2023-01-05 13:50:00,84.29,84.45,84.2,84.3,44114.0,77.7967,77.9443,77.7136,77.8059,44114.0
2023-01-05 14:00:00,84.31,84.44,84.25,84.29,34470.0,77.8151,77.9351,77.7597,77.7967,34470.0
2023-01-05 14:10:00,84.3,84.3,83.93,84.08,57175.0,77.8059,77.8059,77.4644,77.6028,57175.0
2023-01-05 14:20:00,84.07,84.1,83.8,83.81,61724.0,77.5936,77.6213,77.3444,77.3536,61724.0
2023-01-05 14:30:00,83.82,84.21,83.81,84.17,47546.0,77.3629,77.7228,77.3536,77.6859,47546.0
2023-01-05 14:40:00,84.19,84.32,84.13,84.13,36284.0,77.7044,77.8243,77.649,77.649,36284.0
2023-01-05 14:50:00,84.13,84.13,83.99,83.99,54973.0,77.649,77.649,77.5198,77.5198,54973.0
2023-01-05 15:00:00,84.0,84.12,83.92,84.08,46177.0,77.529,77.6398,77.4552,77.6028,46177.0
2023-01-05 15:10:00,84.07,84.08,83.86,83.93,52655.0,77.5936,77.6028,77.3998,77.4644,52655.0
2023-01-05 15:20:00,83.91,84.23,83.91,84.16,50071.0,77.4459,77.7413,77.4459,77.6767,50071.0
2023-01-05 15:30:00,84.17,84.34,84.12,84.2,116585.0,77.6859,77.8428,77.6398,77.7136,116585.0
2023-01-05 15:40:00,84.19,84.21,84.06,84.12,132738.0,77.7044,77.7228,77.5844,77.6398,132738.0
2023-01-05 15:50:00,84.12,84.26,84.07,84.24,509043.0,77.6398,77.769,77.5936,77.7505,509043.0
2023-01-06 09:30:00,84.89,85.47,84.7,85.03,121632.0,78.3504,78.8858,78.1751,78.4797,121632.0
2023-01-06 09:40:00,85.03,85.2,84.44,85.01,208287.0,78.4797,78.6366,77.9351,78.4612,208287.0
2023-01-06 09:50:00,84.99,85.21,84.94,85.05,86329.0,78.4427,78.6458,78.3966,78.4981,86329.0
2023-01-06 10:00:00,85.05,85.63,85.04,85.49,137140.0,78.4981,79.0334,78.4889,78.9042,137140.0
2023-01-06 10:10:00,85.54,85.74,85.3,85.58,60498.0,78.9504,79.135,78.7289,78.9873,60498.0
2023-01-06 10:20:00,85.6,85.93,85.58,85.65,80789.0,79.0057,79.3103,78.9873,79.0519,80789.0
2023-01-06 10:30:00,85.68,85.83,85.53,85.82,179707.0,79.0796,79.218,78.9411,79.2088,179707.0
2023-01-06 10:40:00,85.8,86.27,85.8,86.1,36531.0,79.1903,79.6241,79.1903,79.4672,36531.0
2023-01-06 10:50:00,86.11,86.39,86.03,86.3,93165.0,79.4765,79.7349,79.4026,79.6518,93165.0
2023-01-06 11:00:00,86.33,86.38,86.16,86.27,96382.0,79.6795,79.7257,79.5226,79.6241,96382.0
2023-01-06 11:10:00,86.28,86.28,85.95,86.0,99496.0,79.6334,79.6334,79.3288,79.3749,99496.0
2023-01-06 11:20:00,86.03,86.17,85.92,86.02,45546.0,79.4026,79.5318,79.3011,79.3934,45546.0
2023-01-06 11:30:00,86.03,86.05,85.95,86.04,21499.0,79.4026,79.4211,79.3288,79.4118,21499.0
2023-01-06 11:40:00,86.04,86.16,86.0,86.1,31800.0,79.4118,79.5226,79.3749,79.4672,31800.0
2023-01-06 11:50:00,86.11,86.23,86.02,86.09,35244.0,79.4765,79.5872,79.3934,79.458,35244.0
2023-01-06 12:00:00,86.11,86.15,85.9,86.01,35492.0,79.4765,79.5134,79.2826,79.3842,35492.0
2023-01-06 12:10:00,86.01,86.06,85.82,85.92,24726.0,79.3842,79.4303,79.2088,79.3011,24726.0
2023-01-06 12:20:00,85.92,85.93,85.76,85.79,31867.0,79.3011,79.3103,79.1534,79.1811,31867.0
2023-01-06 12:30:00,85.78,85.95,85.76,85.94,18157.0,79.1719,79.3288,79.1534,79.3195,18157.0
2023-01-06 12:40:00,85.93,85.94,85.77,85.86,16837.0,79.3103,79.3195,79.1626,79.2457,16837.0
2023-01-06 12:50:00,85.87,85.88,85.69,85.75,21725.0,79.2549,79.2642,79.0888,79.1442,21725.0
2023-01-06 13:00:00,85.77,85.77,85.6,85.68,25097.0,79.1626,79.1626,79.0057,79.0796,25097.0
2023-01-06 13:10:00,85.67,85.74,85.63,85.64,22053.0,79.0703,79.135,79.0334,79.0427,22053.0
2023-01-06 13:20:00,85.67,85.78,85.62,85.72,28051.0,79.0703,79.1719,79.0242,79.1165,28051.0
2023-01-06 13:30:00,85.72,85.92,85.71,85.86,39029.0,79.1165,79.3011,79.1073,79.2457,39029.0
2023-01-06 13:40:00,85.87,86.05,85.83,86.01,38904.0,79.2549,79.4211,79.218,79.3842,38904.0
2023-01-06 13:50:00,86.01,86.16,85.96,86.12,38573.0,79.3842,79.5226,79.338,79.4857,38573.0
2023-01-06 14:00:00,86.14,86.23,85.94,86.2,111401.0,79.5041,79.5872,79.3195,79.5595,111401.0
2023-01-06 14:10:00,86.19,86.3,86.04,86.07,37874.0,79.5503,79.6518,79.4118,79.4395,37874.0
2023-01-06 14:20:00,86.1,86.15,85.84,85.92,40237.0,79.4672,79.5134,79.2273,79.3011,40237.0
2023-01-06 14:30:00,85.96,86.12,85.96,86.06,35040.0,79.338,79.4857,79.338,79.4303,35040.0
2023-01-06 14:40:00,86.06,86.12,85.92,85.94,37722.0,79.4303,79.4857,79.3011,79.3195,37722.0
2023-01-06 14:50:00,85.93,86.09,85.87,86.02,64659.0,79.3103,79.458,79.2549,79.3934,64659.0
2023-01-06 15:00:00,86.05,86.19,86.04,86.11,41101.0,79.4211,79.5503,79.4118,79.4765,41101.0
2023-01-06 15:10:00,86.14,86.25,86.08,86.13,37915.0,79.5041,79.6057,79.4488,79.4949,37915.0
2023-01-06 15:20:00,86.14,86.14,86.0,86.07,43385.0,79.5041,79.5041,79.3749,79.4395,43385.0
2023-01-06 15:30:00,86.07,86.15,85.95,86.0,181183.0,79.4395,79.5134,79.3288,79.3749,181183.0
2023-01-06 15:40:00,85.99,86.08,85.92,85.95,122816.0,79.3657,79.4488,79.3011,79.3288,122816.0
2023-01-06 15:50:00,85.95,85.98,85.78,85.94,348217.0,79.3288,79.3565,79.1719,79.3195,348217.0
2023-01-09 09:30:00,86.0,86.19,85.74,86.06,128556.0,79.3749,79.5503,79.135,79.4303,128556.0
2023-01-09 09:40:00,86.01,86.63,86.01,86.55,55192.0,79.3842,79.9564,79.3842,79.8826,55192.0
2023-01-09 09:50:00,86.55,86.74,86.5,86.72,59296.0,79.8826,80.0579,79.8364,80.0395,59296.0
2023-01-09 10:00:00,86.73,87.05,86.61,86.83,51823.0,80.0487,80.344,79.9379,80.141,51823.0
2023-01-09 10:10:00,86.84,87.03,86.61,86.64,38263.0,80.1502,80.3256,79.9379,79.9656,38263.0
2023-01-09 10:20:00,86.6,86.6,86.32,86.48,35468.0,79.9287,79.9287,79.6703,79.818,35468.0
2023-01-09 10:30:00,86.45,86.77,86.44,86.59,37400.0,79.7903,80.0856,79.781,79.9195,37400.0
2023-01-09 10:40:00,86.6,86.72,86.33,86.61,46482.0,79.9287,80.0395,79.6795,79.9379,46482.0
2023-01-09 10:50:00,86.62,86.65,86.45,86.45,78564.0,79.9472,79.9749,79.7903,79.7903,78564.0
2023-01-09 11:00:00,86.47,86.66,86.35,86.48,43811.0,79.8087,79.9841,79.698,79.818,43811.0
2023-01-09 11:10:00,86.48,86.61,86.47,86.57,74125.0,79.818,79.9379,79.8087,79.901,74125.0
2023-01-09 11:20:00,86.57,86.68,86.48,86.59,35511.0,79.901,80.0025,79.818,79.9195,35511.0
2023-01-09 11:30:00,86.58,86.61,86.39,86.44,54700.0,79.9102,79.9379,79.7349,79.781,54700.0
2023-01-09 11:40:00,86.46,86.61,86.46,86.55,38854.0,79.7995,79.9379,79.7995,79.8826,38854.0
2023-01-09 11:50:00,86.56,86.65,86.51,86.59,24067.0,79.8918,79.9749,79.8456,79.9195,24067.0
2023-01-09 12:00:00,86.58,86.58,86.41,86.48,17828.0,79.9102,79.9102,79.7533,79.818,17828.0
2023-01-09 12:10:00,86.49,86.63,86.44,86.56,16871.0,79.8272,79.9564,79.781,79.8918,16871.0
2023-01-09 12:20:00,86.52,86.52,86.32,86.34,14738.0,79.8549,79.8549,79.6703,79.6887,14738.0
2023-01-09 12:30:00,86.32,86.32,86.03,86.05,16681.0,79.6703,79.6703,79.4026,79.4211,16681.0
2023-01-09 12:40:00,86.04,86.2,86.03,86.2,16006.0,79.4118,79.5595,79.4026,79.5595,16006.0
2023-01-09 12:50:00,86.19,86.28,86.05,86.25,22452.0,79.5503,79.6334,79.4211,79.6057,22452.0
2023-01-09 13:00:00,86.25,86.26,86.12,86.23,22054.0,79.6057,79.6149,79.4857,79.5872,22054.0
2023-01-09 13:10:00,86.22,86.29,86.16,86.25,26944.0,79.578,79.6426,79.5226,79.6057,26944.0
2023-01-09 13:20:00,86.26,86.32,86.0,86.06,24953.0,79.6149,79.6703,79.3749,79.4303,24953.0
2023-01-09 13:30:00,86.05,86.11,85.79,86.09,51268.0,79.4211,79.4765,79.1811,79.458,51268.0
2023-01-09 13:40:00,86.08,86.25,86.02,86.22,21472.0,79.4488,79.6057,79.3934,79.578,21472.0
2023-01-09 13:50:00,86.21,86.28,86.01,86.05,27849.0,79.5688,79.6334,79.3842,79.4211,27849.0
2023-01-09 14:00:00,86.03,86.09,85.82,86.0,23910.0,79.4026,79.458,79.2088,79.3749,23910.0
2023-01-09 14:10:00,85.99,86.01,85.75,85.8,16373.0,79.3657,79.3842,79.1442,79.1903,16373.0
2023-01-09 14:20:00,85.8,85.84,85.71,85.83,21756.0,79.1903,79.2273,79.1073,79.218,21756.0
2023-01-09 14:30:00,85.81,85.91,85.76,85.87,20342.0,79.1996,79.2919,79.1534,79.2549,20342.0
2023-01-09 14:40:00,85.87,85.99,85.85,85.89,28623.0,79.2549,79.3657,79.2365,79.2734,28623.0
2023-01-09 14:50:00,85.89,85.93,85.78,85.83,26240.0,79.2734,79.3103,79.1719,79.218,26240.0
2023-01-09 15:00:00,85.81,85.87,85.62,85.67,26583.0,79.1996,79.2549,79.0242,79.0703,26583.0
2023-01-09 15:10:00,85.68,85.71,85.54,85.71,28867.0,79.0796,79.1073,78.9504,79.1073,28867.0
2023-01-09 15:20:00,85.69,85.8,85.6,85.67,41494.0,79.0888,79.1903,79.0057,79.0703,41494.0
2023-01-09 15:30:00,85.69,85.73,85.6,85.66,45286.0,79.0888,79.1257,79.0057,79.0611,45286.0
2023-01-09 15:40:00,85.65,85.68,85.48,85.59,77700.0,79.0519,79.0796,78.895,78.9965,77700.0
2023-01-09 15:50:00,85.6,85.75,85.31,85.32,469239.0,79.0057,79.1442,78.7381,78.7473,469239.0
2023-01-10 09:30:00,85.68,86.25,85.56,86.1,69884.0,79.0796,79.6057,78.9688,79.4672,69884.0
2023-01-10 09:40:00,86.08,86.11,85.61,85.66,44642.0,79.4488,79.4765,79.015,79.0611,44642.0
2023-01-10 09:50:00,85.6,85.85,85.49,85.78,31282.0,79.0057,79.2365,78.9042,79.1719,31282.0
2023-01-10 10:00:00,85.79,85.89,85.59,85.59,35358.0,79.1811,79.2734,78.9965,78.9965,35358.0
2023-01-10 10:10:00,85.58,85.71,85.42,85.48,22510.0,78.9873,79.1073,78.8396,78.895,22510.0
2023-01-10 10:20:00,85.52,85.68,85.42,85.45,27408.0,78.9319,79.0796,78.8396,78.8673,27408.0
2023-01-10 10:30:00,85.47,85.47,85.25,85.43,37845.0,78.8858,78.8858,78.6827,78.8488,37845.0
2023-01-10 10:40:00,85.42,85.57,85.21,85.38,18101.0,78.8396,78.9781,78.6458,78.8027,18101.0
2023-01-10 10:50:00,85.4,85.56,85.39,85.5,25056.0,78.8211,78.9688,78.8119,78.9134,25056.0
2023-01-10 11:00:00,85.5,85.71,85.48,85.59,24908.0,78.9134,79.1073,78.895,78.9965,24908.0
2023-01-10 11:10:00,85.58,85.63,85.37,85.42,31543.0,78.9873,79.0334,78.7935,78.8396,31543.0
2023-01-10 11:20:00,85.43,85.51,85.39,85.5,23317.0,78.8488,78.9227,78.8119,78.9134,23317.0
2023-01-10 11:30:00,85.54,85.64,85.41,85.42,23370.0,78.9504,79.0427,78.8304,78.8396,23370.0
2023-01-10 11:40:00,85.42,85.44,85.22,85.36,26245.0,78.8396,78.8581,78.655,78.7842,26245.0
2023-01-10 11:50:00,85.36,85.37,85.25,85.29,16909.0,78.7842,78.7935,78.6827,78.7196,16909.0
2023-01-10 12:00:00,85.28,85.67,85.17,85.64,29325.0,78.7104,79.0703,78.6089,79.0427,29325.0
2023-01-10 12:10:00,85.63,85.77,85.62,85.69,38387.0,79.0334,79.1626,79.0242,79.0888,38387.0
2023-01-10 12:20:00,85.69,85.96,85.64,85.95,37455.0,79.0888,79.338,79.0427,79.3288,37455.0
2023-01-10 12:30:00,85.97,86.14,85.9,86.14,60317.0,79.3472,79.5041,79.2826,79.5041,60317.0
2023-01-10 12:40:00,86.13,86.3,86.12,86.25,32291.0,79.4949,79.6518,79.4857,79.6057,32291.0
2023-01-10 12:50:00,86.27,86.38,86.16,86.17,109598.0,79.6241,79.7257,79.5226,79.5318,109598.0
2023-01-10 13:00:00,86.16,86.39,86.15,86.28,29024.0,79.5226,79.7349,79.5134,79.6334,29024.0
2023-01-10 13:10:00,86.29,86.29,86.06,86.08,26242.0,79.6426,79.6426,79.4303,79.4488,26242.0
2023-01-10 13:20:00,86.09,86.12,85.99,86.05,27700.0,79.458,79.4857,79.3657,79.4211,27700.0
2023-01-10 13:30:00,86.05,86.24,86.04,86.19,28533.0,79.4211,79.5964,79.4118,79.5503,28533.0
2023-01-10 13:40:00,86.19,86.24,86.12,86.16,32727.0,79.5503,79.5964,79.4857,79.5226,32727.0
2023-01-10 13:50:00,86.14,86.24,86.12,86.21,24295.0,79.5041,79.5964,79.4857,79.5688,24295.0
2023-01-10 14:00:00,86.22,86.24,86.13,86.19,24272.0,79.578,79.5964,79.4949,79.5503,24272.0
2023-01-10 14:10:00,86.2,86.24,86.12,86.19,22572.0,79.5595,79.5964,79.4857,79.5503,22572.0
2023-01-10 14:20:00,86.2,86.21,86.11,86.13,21652.0,79.5595,79.5688,79.4765,79.4949,21652.0
2023-01-10 14:30:00,86.14,86.22,86.07,86.11,22131.0,79.5041,79.578,79.4395,79.4765,22131.0
2023-01-10 14:40:00,86.11,86.19,86.07,86.19,16380.0,79.4765,79.5503,79.4395,79.5503,16380.0
2023-01-10 14:50:00,86.19,86.24,86.13,86.17,35158.0,79.5503,79.5964,79.4949,79.5318,35158.0
2023-01-10 15:00:00,86.17,86.19,86.05,86.16,28214.0,79.5318,79.5503,79.4211,79.5226,28214.0
2023-01-10 15:10:00,86.15,86.23,86.11,86.2,35086.0,79.5134,79.5872,79.4765,79.5595,35086.0
2023-01-10 15:20:00,86.2,86.32,86.15,86.23,42004.0,79.5595,79.6703,79.5134,79.5872,42004.0
2023-01-10 15:30:00,86.23,86.3,86.1,86.29,63143.0,79.5872,79.6518,79.4672,79.6426,63143.0
2023-01-10 15:40:00,86.28,86.28,86.2,86.28,77712.0,79.6334,79.6334,79.5595,79.6334,77712.0
2023-01-10 15:50:00,86.29,86.4,86.18,86.23,249902.0,79.6426,79.7441,79.5411,79.5872,249902.0
2023-01-11 09:30:00,86.76,86.83,86.4,86.76,73475.0,80.0764,80.141,79.7441,80.0764,73475.0
2023-01-11 09:40:00,86.74,86.84,86.6,86.69,58323.0,80.0579,80.1502,79.9287,80.0118,58323.0
2023-01-11 09:50:00,86.69,86.79,86.42,86.7,57075.0,80.0118,80.1041,79.7626,80.021,57075.0
2023-01-11 10:00:00,86.7,86.77,86.44,86.69,34908.0,80.021,80.0856,79.781,80.0118,34908.0
2023-01-11 10:10:00,86.71,86.74,86.52,86.63,22096.0,80.0302,80.0579,79.8549,79.9564,22096.0
2023-01-11 10:20:00,86.64,86.66,86.43,86.62,24736.0,79.9656,79.9841,79.7718,79.9472,24736.0
2023-01-11 10:30:00,86.61,86.63,86.32,86.45,18705.0,79.9379,79.9564,79.6703,79.7903,18705.0
2023-01-11 10:40:00,86.47,86.55,86.38,86.45,14590.0,79.8087,79.8826,79.7257,79.7903,14590.0
2023-01-11 10:50:00,86.46,86.5,86.32,86.46,18212.0,79.7995,79.8364,79.6703,79.7995,18212.0
2023-01-11 11:00:00,86.45,86.58,86.45,86.58,10566.0,79.7903,79.9102,79.7903,79.9102,10566.0
2023-01-11 11:10:00,86.57,86.7,86.56,86.61,37583.0,79.901,80.021,79.8918,79.9379,37583.0
2023-01-11 11:20:00,86.6,86.6,86.28,86.39,24385.0,79.9287,79.9287,79.6334,79.7349,24385.0
2023-01-11 11:30:00,86.41,86.5,86.4,86.47,14212.0,79.7533,79.8364,79.7441,79.8087,14212.0
2023-01-11 11:40:00,86.49,86.51,86.4,86.46,13803.0,79.8272,79.8456,79.7441,79.7995,13803.0
2023-01-11 11:50:00,86.48,86.64,86.45,86.57,51289.0,79.818,79.9656,79.7903,79.901,51289.0
2023-01-11 12:00:00,86.58,86.65,86.57,86.64,20726.0,79.9102,79.9749,79.901,79.9656,20726.0
2023-01-11 12:10:00,86.64,86.7,86.59,86.61,16750.0,79.9656,80.021,79.9195,79.9379,16750.0
2023-01-11 12:20:00,86.61,86.61,86.37,86.46,20114.0,79.9379,79.9379,79.7164,79.7995,20114.0
2023-01-11 12:30:00,86.47,86.5,86.28,86.41,21571.0,79.8087,79.8364,79.6334,79.7533,21571.0
2023-01-11 12:40:00,86.39,86.44,86.32,86.4,13004.0,79.7349,79.781,79.6703,79.7441,13004.0
2023-01-11 12:50:00,86.41,86.47,86.39,86.41,18028.0,79.7533,79.8087,79.7349,79.7533,18028.0
2023-01-11 13:00:00,86.41,86.44,86.33,86.37,12589.0,79.7533,79.781,79.6795,79.7164,12589.0
2023-01-11 13:10:00,86.37,86.44,86.23,86.24,16280.0,79.7164,79.781,79.5872,79.5964,16280.0
2023-01-11 13:20:00,86.2,86.2,86.02,86.15,14560.0,79.5595,79.5595,79.3934,79.5134,14560.0
2023-01-11 13:30:00,86.16,86.54,86.15,86.53,59078.0,79.5226,79.8733,79.5134,79.8641,59078.0
2023-01-11 13:40:00,86.53,86.57,86.46,86.5,64440.0,79.8641,79.901,79.7995,79.8364,64440.0
2023-01-11 13:50:00,86.45,86.47,86.35,86.44,14198.0,79.7903,79.8087,79.698,79.781,14198.0
2023-01-11 14:00:00,86.45,86.46,86.32,86.43,20928.0,79.7903,79.7995,79.6703,79.7718,20928.0
2023-01-11 14:10:00,86.44,86.54,86.44,86.51,29703.0,79.781,79.8733,79.781,79.8456,29703.0
2023-01-11 14:20:00,86.5,86.54,86.46,86.53,30555.0,79.8364,79.8733,79.7995,79.8641,30555.0
2023-01-11 14:30:00,86.53,86.55,86.46,86.49,21416.0,79.8641,79.8826,79.7995,79.8272,21416.0
2023-01-11 14:40:00,86.49,86.52,86.46,86.48,18258.0,79.8272,79.8549,79.7995,79.818,18258.0
2023-01-11 14:50:00,86.49,86.55,86.46,86.46,63494.0,79.8272,79.8826,79.7995,79.7995,63494.0
2023-01-11 15:00:00,86.46,86.51,86.37,86.39,17192.0,79.7995,79.8456,79.7164,79.7349,17192.0
2023-01-11 15:10:00,86.39,86.55,86.38,86.51,36936.0,79.7349,79.8826,79.7257,79.8456,36936.0
2023-01-11 15:20:00,86.52,86.55,86.49,86.52,34670.0,79.8549,79.8826,79.8272,79.8549,34670.0
2023-01-11 15:30:00,86.53,86.57,86.47,86.51,53897.0,79.8641,79.901,79.8087,79.8456,53897.0
2023-01-11 15:40:00,86.51,86.7,86.48,86.61,153191.0,79.8456,80.021,79.818,79.9379,153191.0
2023-01-11 15:50:00,86.6,86.71,86.55,86.68,389522.0,79.9287,80.0302,79.8826,80.0025,389522.0
2023-01-12 09:30:00,86.8,86.95,86.61,86.75,89411.0,80.1133,80.2517,79.9379,80.0672,89411.0
2023-01-12 09:40:00,86.73,86.73,86.25,86.29,17024.0,80.0487,80.0487,79.6057,79.6426,17024.0
2023-01-12 09:50:00,86.27,86.5,86.16,86.47,37918.0,79.6241,79.8364,79.5226,79.8087,37918.0
2023-01-12 10:00:00,86.48,86.58,86.38,86.54,29308.0,79.818,79.9102,79.7257,79.8733,29308.0
2023-01-12 10:10:00,86.55,86.76,86.52,86.55,20747.0,79.8826,80.0764,79.8549,79.8826,20747.0
2023-01-12 10:20:00,86.54,86.69,86.48,86.69,115183.0,79.8733,80.0118,79.818,80.0118,115183.0
2023-01-12 10:30:00,86.63,86.85,86.59,86.69,32324.0,79.9564,80.1594,79.9195,80.0118,32324.0
2023-01-12 10:40:00,86.72,86.73,86.42,86.53,20774.0,80.0395,80.0487,79.7626,79.8641,20774.0
2023-01-12 10:50:00,86.52,86.71,86.42,86.59,17466.0,79.8549,80.0302,79.7626,79.9195,17466.0
2023-01-12 11:00:00,86.58,86.64,86.38,86.51,22268.0,79.9102,79.9656,79.7257,79.8456,22268.0
2023-01-12 11:10:00,86.53,86.81,86.51,86.76,112096.0,79.8641,80.1225,79.8456,80.0764,112096.0
2023-01-12 11:20:00,86.77,86.88,86.73,86.8,20809.0,80.0856,80.1871,80.0487,80.1133,20809.0
2023-01-12 11:30:00,86.81,86.88,86.64,86.86,25767.0,80.1225,80.1871,79.9656,80.1687,25767.0
2023-01-12 11:40:00,86.87,86.9,86.63,86.63,60175.0,80.1779,80.2056,79.9564,79.9564,60175.0
2023-01-12 11:50:00,86.65,86.71,86.54,86.62,19218.0,79.9749,80.0302,79.8733,79.9472,19218.0
2023-01-12 12:00:00,86.62,86.82,86.6,86.74,43842.0,79.9472,80.1318,79.9287,80.0579,43842.0
2023-01-12 12:10:00,86.73,86.86,86.7,86.73,19887.0,80.0487,80.1687,80.021,80.0487,19887.0
2023-01-12 12:20:00,86.73,86.78,86.65,86.76,18436.0,80.0487,80.0948,79.9749,80.0764,18436.0
2023-01-12 12:30:00,86.74,86.94,86.72,86.87,28897.0,80.0579,80.2425,80.0395,80.1779,28897.0
2023-01-12 12:40:00,86.83,86.96,86.79,86.9,49692.0,80.141,80.261,80.1041,80.2056,49692.0
2023-01-12 12:50:00,86.9,87.09,86.84,87.09,26567.0,80.2056,80.381,80.1502,80.381,26567.0
2023-01-12 13:00:00,87.1,87.32,87.09,87.11,49239.0,80.3902,80.5932,80.381,80.3994,49239.0
2023-01-12 13:10:00,87.12,87.3,87.11,87.23,24816.0,80.4086,80.5748,80.3994,80.5102,24816.0
2023-01-12 13:20:00,87.23,87.34,86.92,86.93,47318.0,80.5102,80.6117,80.2241,80.2333,47318.0
2023-01-12 13:30:00,86.9,87.16,86.83,87.01,26516.0,80.2056,80.4456,80.141,80.3071,26516.0
2023-01-12 13:40:00,87.02,87.4,87.0,87.35,97369.0,80.3164,80.6671,80.2979,80.6209,97369.0
2023-01-12 13:50:00,87.37,87.39,87.23,87.35,24769.0,80.6394,80.6578,80.5102,80.6209,24769.0
2023-01-12 14:00:00,87.37,87.37,87.09,87.14,34438.0,80.6394,80.6394,80.381,80.4271,34438.0
2023-01-12 14:10:00,87.14,87.3,87.09,87.26,14529.0,80.4271,80.5748,80.381,80.5379,14529.0
2023-01-12 14:20:00,87.28,87.41,87.18,87.35,23619.0,80.5563,80.6763,80.464,80.6209,23619.0
2023-01-12 14:30:00,87.35,87.45,87.28,87.39,30347.0,80.6209,80.7132,80.5563,80.6578,30347.0
2023-01-12 14:40:00,87.4,87.64,87.4,87.48,30609.0,80.6671,80.8886,80.6671,80.7409,30609.0
2023-01-12 14:50:00,87.49,87.5,87.31,87.45,34909.0,80.7501,80.7594,80.584,80.7132,34909.0
2023-01-12 15:00:00,87.46,87.57,87.44,87.49,52146.0,80.7225,80.824,80.704,80.7501,52146.0
2023-01-12 15:10:00,87.5,87.53,87.39,87.4,45388.0,80.7594,80.7871,80.6578,80.6671,45388.0
2023-01-12 15:20:00,87.4,87.42,87.22,87.31,40439.0,80.6671,80.6855,80.5009,80.584,40439.0
2023-01-12 15:30:00,87.32,87.41,87.18,87.38,36247.0,80.5932,80.6763,80.464,80.6486,36247.0
2023-01-12 15:40:00,87.38,87.41,87.22,87.24,68231.0,80.6486,80.6763,80.5009,80.5194,68231.0
2023-01-12 15:50:00,87.24,87.42,87.13,87.4,268127.0,80.5194,80.6855,80.4179,80.6671,268127.0
2023-01-13 09:30:00,87.0,87.58,87.0,87.12,93482.0,80.2979,80.8332,80.2979,80.4086,93482.0
2023-01-13 09:40:00,87.15,87.61,87.05,87.59,59416.0,80.4363,80.8609,80.344,80.8424,59416.0
2023-01-13 09:50:00,87.57,87.9,87.47,87.9,71166.0,80.824,81.1286,80.7317,81.1286,71166.0
2023-01-13 10:00:00,87.86,88.1,87.75,87.86,55019.0,81.0916,81.3132,80.9901,81.0916,55019.0
2023-01-13 10:10:00,87.87,88.06,87.79,87.86,60900.0,81.1009,81.2762,81.027,81.0916,60900.0
2023-01-13 10:20:00,87.88,88.01,87.87,87.9,25214.0,81.1101,81.2301,81.1009,81.1286,25214.0
2023-01-13 10:30:00,87.9,87.96,87.66,87.84,26961.0,81.1286,81.1839,80.907,81.0732,26961.0
2023-01-13 10:40:00,87.83,87.97,87.79,87.9,20667.0,81.064,81.1932,81.027,81.1286,20667.0
2023-01-13 10:50:00,87.91,87.93,87.73,87.93,24981.0,81.1378,81.1562,80.9717,81.1562,24981.0
2023-01-13 11:00:00,87.96,87.97,87.78,87.84,23134.0,81.1839,81.1932,81.0178,81.0732,23134.0
2023-01-13 11:10:00,87.84,87.92,87.82,87.85,32525.0,81.0732,81.147,81.0547,81.0824,32525.0
2023-01-13 11:20:00,87.84,87.98,87.83,87.84,21474.0,81.0732,81.2024,81.064,81.0732,21474.0
2023-01-13 11:30:00,87.83,87.87,87.73,87.83,17255.0,81.064,81.1009,80.9717,81.064,17255.0
2023-01-13 11:40:00,87.84,87.9,87.76,87.87,19160.0,81.0732,81.1286,80.9993,81.1009,19160.0
2023-01-13 11:50:00,87.87,87.88,87.68,87.84,38905.0,81.1009,81.1101,80.9255,81.0732,38905.0
2023-01-13 12:00:00,87.84,87.95,87.77,87.95,19272.0,81.0732,81.1747,81.0086,81.1747,19272.0
2023-01-13 12:10:00,87.96,87.97,87.85,87.95,30813.0,81.1839,81.1932,81.0824,81.1747,30813.0
2023-01-13 12:20:00,87.97,87.98,87.84,87.89,14250.0,81.1932,81.2024,81.0732,81.1193,14250.0
2023-01-13 12:30:00,87.88,87.91,87.81,87.88,15233.0,81.1101,81.1378,81.0455,81.1101,15233.0
2023-01-13 12:40:00,87.88,87.94,87.82,87.89,13113.0,81.1101,81.1655,81.0547,81.1193,13113.0
2023-01-13 12:50:00,87.87,87.88,87.82,87.86,13360.0,81.1009,81.1101,81.0547,81.0916,13360.0
2023-01-13 13:00:00,87.86,87.86,87.72,87.77,16005.0,81.0916,81.0916,80.9624,81.0086,16005.0
2023-01-13 13:10:00,87.77,87.93,87.77,87.89,43719.0,81.0086,81.1562,81.0086,81.1193,43719.0
2023-01-13 13:20:00,87.89,87.96,87.87,87.92,19355.0,81.1193,81.1839,81.1009,81.147,19355.0
2023-01-13 13:30:00,87.92,87.96,87.87,87.95,22188.0,81.147,81.1839,81.1009,81.1747,22188.0
2023-01-13 13:40:00,87.95,88.03,87.9,88.03,25885.0,81.1747,81.2485,81.1286,81.2485,25885.0
2023-01-13 13:50:00,88.03,88.08,87.96,88.08,19580.0,81.2485,81.2947,81.1839,81.2947,19580.0
2023-01-13 14:00:00,88.07,88.09,88.02,88.06,21805.0,81.2855,81.3039,81.2393,81.2762,21805.0
2023-01-13 14:10:00,88.06,88.27,88.06,88.27,35200.0,81.2762,81.4701,81.2762,81.4701,35200.0
2023-01-13 14:20:00,88.28,88.28,88.02,88.09,36427.0,81.4793,81.4793,81.2393,81.3039,36427.0
2023-01-13 14:30:00,88.09,88.39,88.08,88.37,24520.0,81.3039,81.5808,81.2947,81.5624,24520.0
2023-01-13 14:40:00,88.37,88.63,88.34,88.51,53625.0,81.5624,81.8023,81.5347,81.6916,53625.0
2023-01-13 14:50:00,88.47,88.6,88.34,88.53,76142.0,81.6546,81.7746,81.5347,81.71,76142.0
2023-01-13 15:00:00,88.53,88.66,88.49,88.63,30006.0,81.71,81.83,81.6731,81.8023,30006.0
2023-01-13 15:10:00,88.62,88.64,88.54,88.63,29152.0,81.7931,81.8116,81.7193,81.8023,29152.0
2023-01-13 15:20:00,88.63,88.68,88.52,88.56,34791.0,81.8023,81.8485,81.7008,81.7377,34791.0
2023-01-13 15:30:00,88.57,88.7,88.55,88.69,50230.0,81.7469,81.8669,81.7285,81.8577,50230.0
2023-01-13 15:40:00,88.7,88.71,88.56,88.62,56452.0,81.8669,81.8762,81.7377,81.7931,56452.0
2023-01-13 15:50:00,88.62,88.66,88.39,88.4,212521.0,81.7931,81.83,81.5808,81.59,212521.0
2023-01-17 09:30:00,88.56,88.98,88.52,88.98,148181.0,81.7377,82.1254,81.7008,82.1254,148181.0
2023-01-17 09:40:00,88.97,89.28,88.86,89.14,86515.0,82.1161,82.4023,82.0146,82.273,86515.0
2023-01-17 09:50:00,89.14,89.32,88.92,89.05,104901.0,82.273,82.4392,82.07,82.19,104901.0
2023-01-17 10:00:00,89.05,89.15,88.74,88.81,61109.0,82.19,82.2823,81.9038,81.9685,61109.0
2023-01-17 10:10:00,88.81,88.97,88.63,88.92,34244.0,81.9685,82.1161,81.8023,82.07,34244.0
2023-01-17 10:20:00,88.92,89.2,88.92,89.2,34960.0,82.07,82.3284,82.07,82.3284,34960.0
2023-01-17 10:30:00,89.2,89.31,89.09,89.17,46497.0,82.3284,82.4299,82.2269,82.3007,46497.0
2023-01-17 10:40:00,89.17,89.17,88.87,88.99,40564.0,82.3007,82.3007,82.0238,82.1346,40564.0
2023-01-17 10:50:00,88.98,89.01,88.82,88.99,41681.0,82.1254,82.1531,81.9777,82.1346,41681.0
2023-01-17 11:00:00,89.0,89.06,88.93,89.03,29065.0,82.1438,82.1992,82.0792,82.1715,29065.0
2023-01-17 11:10:00,89.03,89.06,88.9,89.0,43095.0,82.1715,82.1992,82.0515,82.1438,43095.0
2023-01-17 11:20:00,89.0,89.08,88.91,89.02,32084.0,82.1438,82.2177,82.0608,82.1623,32084.0
2023-01-17 11:30:00,89.02,89.04,88.94,88.97,20180.0,82.1623,82.1807,82.0884,82.1161,20180.0
2023-01-17 11:40:00,88.99,88.99,88.84,88.91,17626.0,82.1346,82.1346,81.9961,82.0608,17626.0
2023-01-17 11:50:00,88.92,88.93,88.74,88.87,23246.0,82.07,82.0792,81.9038,82.0238,23246.0
2023-01-17 12:00:00,88.88,88.94,88.86,88.94,20932.0,82.0331,82.0884,82.0146,82.0884,20932.0
2023-01-17 12:10:00,88.93,88.96,88.86,88.87,18911.0,82.0792,82.1069,82.0146,82.0238,18911.0
2023-01-17 12:20:00,88.86,88.87,88.62,88.65,12272.0,82.0146,82.0238,81.7931,81.8208,12272.0
2023-01-17 12:30:00,88.65,88.68,88.6,88.62,15134.0,81.8208,81.8485,81.7746,81.7931,15134.0
2023-01-17 12:40:00,88.63,88.71,88.58,88.62,24576.0,81.8023,81.8762,81.7562,81.7931,24576.0
2023-01-17 12:50:00,88.61,88.75,88.6,88.75,12308.0,81.7839,81.9131,81.7746,81.9131,12308.0
2023-01-17 13:00:00,88.77,88.91,88.77,88.81,16762.0,81.9315,82.0608,81.9315,81.9685,16762.0
2023-01-17 13:10:00,88.81,88.9,88.77,88.85,12422.0,81.9685,82.0515,81.9315,82.0054,12422.0
2023-01-17 13:20:00,88.85,88.89,88.8,88.81,15875.0,82.0054,82.0423,81.9592,81.9685,15875.0
2023-01-17 13:30:00,88.81,88.87,88.77,88.86,18679.0,81.9685,82.0238,81.9315,82.0146,18679.0
2023-01-17 13:40:00,88.85,88.95,88.84,88.95,19865.0,82.0054,82.0977,81.9961,82.0977,19865.0
2023-01-17 13:50:00,88.94,88.96,88.76,88.85,15571.0,82.0884,82.1069,81.9223,82.0054,15571.0
2023-01-17 14:00:00,88.86,88.87,88.82,88.85,19589.0,82.0146,82.0238,81.9777,82.0054,19589.0
2023-01-17 14:10:00,88.86,88.87,88.71,88.79,27269.0,82.0146,82.0238,81.8762,81.95,27269.0
2023-01-17 14:20:00,88.79,88.79,88.58,88.6,53560.0,81.95,81.95,81.7562,81.7746,53560.0
2023-01-17 14:30:00,88.61,88.67,88.57,88.62,22506.0,81.7839,81.8392,81.7469,81.7931,22506.0
2023-01-17 14:40:00,88.59,88.75,88.59,88.61,29002.0,81.7654,81.9131,81.7654,81.7839,29002.0
2023-01-17 14:50:00,88.62,88.66,88.51,88.55,30903.0,81.7931,81.83,81.6916,81.7285,30903.0
2023-01-17 15:00:00,88.55,88.65,88.4,88.4,29353.0,81.7285,81.8208,81.59,81.59,29353.0
2023-01-17 15:10:00,88.4,88.49,88.32,88.46,36594.0,81.59,81.6731,81.5162,81.6454,36594.0
2023-01-17 15:20:00,88.46,88.51,88.34,88.42,36477.0,81.6454,81.6916,81.5347,81.6085,36477.0
2023-01-17 15:30:00,88.41,88.45,88.37,88.4,41264.0,81.5993,81.6362,81.5624,81.59,41264.0
2023-01-17 15:40:00,88.4,88.46,88.3,88.32,52331.0,81.59,81.6454,81.4977,81.5162,52331.0
2023-01-17 15:50:00,88.31,88.32,88.08,88.1,215493.0,81.507,81.5162,81.2947,81.3132,215493.0
2023-01-18 09:30:00,88.0,88.21,87.69,88.08,79235.0,81.2209,81.4147,80.9347,81.2947,79235.0
2023-01-18 09:40:00,88.08,88.31,88.0,88.18,48591.0,81.2947,81.507,81.2209,81.387,48591.0
2023-01-18 09:50:00,88.15,88.2,88.02,88.13,31481.0,81.3593,81.4054,81.2393,81.3408,31481.0
2023-01-18 10:00:00,88.12,88.12,87.81,87.9,27977.0,81.3316,81.3316,81.0455,81.1286,27977.0
2023-01-18 10:10:00,87.86,88.03,87.76,87.83,40417.0,81.0916,81.2485,80.9993,81.064,40417.0
2023-01-18 10:20:00,87.82,87.87,87.41,87.42,60429.0,81.0547,81.1009,80.6763,80.6855,60429.0
2023-01-18 10:30:00,87.4,87.42,87.12,87.14,62510.0,80.6671,80.6855,80.4086,80.4271,62510.0
2023-01-18 10:40:00,87.14,87.21,86.99,87.08,84708.0,80.4271,80.4917,80.2887,80.3717,84708.0
2023-01-18 10:50:00,87.09,87.09,86.73,86.85,42083.0,80.381,80.381,80.0487,80.1594,42083.0
2023-01-18 11:00:00,86.87,86.95,86.51,86.63,51819.0,80.1779,80.2517,79.8456,79.9564,51819.0
2023-01-18 11:10:00,86.63,86.64,86.46,86.5,27825.0,79.9564,79.9656,79.7995,79.8364,27825.0
2023-01-18 11:20:00,86.47,86.47,86.27,86.39,33439.0,79.8087,79.8087,79.6241,79.7349,33439.0
2023-01-18 11:30:00,86.39,86.43,86.18,86.25,35023.0,79.7349,79.7718,79.5411,79.6057,35023.0
2023-01-18 11:40:00,86.22,86.39,86.2,86.37,28136.0,79.578,79.7349,79.5595,79.7164,28136.0
2023-01-18 11:50:00,86.35,86.42,86.2,86.41,105766.0,79.698,79.7626,79.5595,79.7533,105766.0
2023-01-18 12:00:00,86.42,86.43,86.15,86.2,67124.0,79.7626,79.7718,79.5134,79.5595,67124.0
2023-01-18 12:10:00,86.18,86.19,85.89,85.9,20604.0,79.5411,79.5503,79.2734,79.2826,20604.0
2023-01-18 12:20:00,85.9,85.91,85.53,85.54,31902.0,79.2826,79.2919,78.9411,78.9504,31902.0
2023-01-18 12:30:00,85.54,85.61,85.4,85.4,44994.0,78.9504,79.015,78.8211,78.8211,44994.0
2023-01-18 12:40:00,85.38,85.49,85.35,85.44,17259.0,78.8027,78.9042,78.775,78.8581,17259.0
2023-01-18 12:50:00,85.43,85.43,85.18,85.32,17174.0,78.8488,78.8488,78.6181,78.7473,17174.0
2023-01-18 13:00:00,85.31,85.45,85.28,85.35,20252.0,78.7381,78.8673,78.7104,78.775,20252.0
2023-01-18 13:10:00,85.35,85.38,85.11,85.12,25914.0,78.775,78.8027,78.5535,78.5627,25914.0
2023-01-18 13:20:00,85.11,85.16,85.05,85.13,24549.0,78.5535,78.5996,78.4981,78.5719,24549.0
2023-01-18 13:30:00,85.14,85.34,85.14,85.2,26578.0,78.5812,78.7658,78.5812,78.6366,26578.0
2023-01-18 13:40:00,85.21,85.42,85.21,85.36,77867.0,78.6458,78.8396,78.6458,78.7842,77867.0
2023-01-18 13:50:00,85.36,85.42,85.31,85.35,24237.0,78.7842,78.8396,78.7381,78.775,24237.0
2023-01-18 14:00:00,85.35,85.57,85.32,85.51,93646.0,78.775,78.9781,78.7473,78.9227,93646.0
2023-01-18 14:10:00,85.5,85.67,85.33,85.35,36212.0,78.9134,79.0703,78.7565,78.775,36212.0
2023-01-18 14:20:00,85.36,85.65,85.36,85.63,54172.0,78.7842,79.0519,78.7842,79.0334,54172.0
2023-01-18 14:30:00,85.63,85.75,85.6,85.72,37604.0,79.0334,79.1442,79.0057,79.1165,37604.0
2023-01-18 14:40:00,85.71,85.79,85.65,85.77,25179.0,79.1073,79.1811,79.0519,79.1626,25179.0
2023-01-18 14:50:00,85.78,85.89,85.77,85.87,21171.0,79.1719,79.2734,79.1626,79.2549,21171.0
2023-01-18 15:00:00,85.86,85.86,85.6,85.75,26792.0,79.2457,79.2457,79.0057,79.1442,26792.0
2023-01-18 15:10:00,85.74,85.79,85.51,85.62,78587.0,79.135,79.1811,78.9227,79.0242,78587.0
2023-01-18 15:20:00,85.64,85.71,85.47,85.47,37715.0,79.0427,79.1073,78.8858,78.8858,37715.0
2023-01-18 15:30:00,85.45,85.48,85.28,85.3,58498.0,78.8673,78.895,78.7104,78.7289,58498.0
2023-01-18 15:40:00,85.29,85.3,85.07,85.12,89774.0,78.7196,78.7289,78.5166,78.5627,89774.0
2023-01-18 15:50:00,85.11,85.25,84.89,85.01,365490.0,78.5535,78.6827,78.3504,78.4612,365490.0
2023-01-19 09:30:00,85.18,85.6,85.18,85.32,100283.0,78.6181,79.0057,78.6181,78.7473,100283.0
2023-01-19 09:40:00,85.28,85.5,85.09,85.44,50088.0,78.7104,78.9134,78.535,78.8581,50088.0
2023-01-19 09:50:00,85.41,85.76,85.39,85.72,48825.0,78.8304,79.1534,78.8119,79.1165,48825.0
2023-01-19 10:00:00,85.72,85.9,85.54,85.84,59441.0,79.1165,79.2826,78.9504,79.2273,59441.0
2023-01-19 10:10:00,85.81,86.34,85.64,86.31,41389.0,79.1996,79.6887,79.0427,79.661,41389.0
2023-01-19 10:20:00,86.34,86.62,86.31,86.59,47529.0,79.6887,79.9472,79.661,79.9195,47529.0
2023-01-19 10:30:00,86.59,86.79,86.5,86.78,115991.0,79.9195,80.1041,79.8364,80.0948,115991.0
2023-01-19 10:40:00,86.78,87.0,86.46,86.48,66716.0,80.0948,80.2979,79.7995,79.818,66716.0
2023-01-19 10:50:00,86.46,86.49,86.31,86.36,39453.0,79.7995,79.8272,79.661,79.7072,39453.0
2023-01-19 11:00:00,86.33,86.57,86.31,86.5,39065.0,79.6795,79.901,79.661,79.8364,39065.0
2023-01-19 11:10:00,86.5,86.56,86.24,86.25,42778.0,79.8364,79.8918,79.5964,79.6057,42778.0
2023-01-19 11:20:00,86.21,86.25,86.01,86.01,56584.0,79.5688,79.6057,79.3842,79.3842,56584.0
2023-01-19 11:30:00,86.01,86.19,85.96,86.14,52229.0,79.3842,79.5503,79.338,79.5041,52229.0
2023-01-19 11:40:00,86.14,86.19,86.0,86.1,26631.0,79.5041,79.5503,79.3749,79.4672,26631.0
2023-01-19 11:50:00,86.09,86.09,85.91,86.01,47775.0,79.458,79.458,79.2919,79.3842,47775.0
2023-01-19 12:00:00,86.01,86.13,85.88,85.91,68121.0,79.3842,79.4949,79.2642,79.2919,68121.0
2023-01-19 12:10:00,85.92,86.03,85.81,86.0,47893.0,79.3011,79.4026,79.1996,79.3749,47893.0
2023-01-19 12:20:00,85.99,86.02,85.9,86.0,34224.0,79.3657,79.3934,79.2826,79.3749,34224.0
2023-01-19 12:30:00,86.0,86.08,85.97,86.0,32136.0,79.3749,79.4488,79.3472,79.3749,32136.0
2023-01-19 12:40:00,86.01,86.09,85.93,85.96,28870.0,79.3842,79.458,79.3103,79.338,28870.0
2023-01-19 12:50:00,85.96,86.05,85.88,86.04,16042.0,79.338,79.4211,79.2642,79.4118,16042.0
2023-01-19 13:00:00,86.07,86.18,86.01,86.04,25964.0,79.4395,79.5411,79.3842,79.4118,25964.0
2023-01-19 13:10:00,86.03,86.1,85.97,86.09,49703.0,79.4026,79.4672,79.3472,79.458,49703.0
2023-01-19 13:20:00,86.09,86.1,85.91,85.97,14967.0,79.458,79.4672,79.2919,79.3472,14967.0
2023-01-19 13:30:00,85.98,86.02,85.94,85.98,32382.0,79.3565,79.3934,79.3195,79.3565,32382.0
2023-01-19 13:40:00,85.98,86.03,85.85,85.9,44864.0,79.3565,79.4026,79.2365,79.2826,44864.0
2023-01-19 13:50:00,85.91,85.91,85.73,85.81,19242.0,79.2919,79.2919,79.1257,79.1996,19242.0
2023-01-19 14:00:00,85.81,85.91,85.73,85.81,30074.0,79.1996,79.2919,79.1257,79.1996,30074.0
2023-01-19 14:10:00,85.8,85.88,85.78,85.82,25365.0,79.1903,79.2642,79.1719,79.2088,25365.0
2023-01-19 14:20:00,85.81,85.97,85.77,85.83,17921.0,79.1996,79.3472,79.1626,79.218,17921.0
2023-01-19 14:30:00,85.82,85.92,85.76,85.79,26070.0,79.2088,79.3011,79.1534,79.1811,26070.0
2023-01-19 14:40:00,85.78,85.79,85.64,85.69,24275.0,79.1719,79.1811,79.0427,79.0888,24275.0
2023-01-19 14:50:00,85.67,85.73,85.58,85.59,24690.0,79.0703,79.1257,78.9873,78.9965,24690.0
2023-01-19 15:00:00,85.61,85.73,85.54,85.54,25931.0,79.015,79.1257,78.9504,78.9504,25931.0
2023-01-19 15:10:00,85.55,85.69,85.54,85.67,24291.0,78.9596,79.0888,78.9504,79.0703,24291.0
2023-01-19 15:20:00,85.67,85.7,85.62,85.67,30654.0,79.0703,79.098,79.0242,79.0703,30654.0
2023-01-19 15:30:00,85.67,85.68,85.58,85.64,35469.0,79.0703,79.0796,78.9873,79.0427,35469.0
2023-01-19 15:40:00,85.63,85.66,85.56,85.64,48587.0,79.0334,79.0611,78.9688,79.0427,48587.0
2023-01-19 15:50:00,85.63,85.65,85.25,85.33,323594.0,79.0334,79.0519,78.6827,78.7565,323594.0
2023-01-20 09:30:00,85.39,85.63,84.94,85.2,237504.0,78.8119,79.0334,78.3966,78.6366,237504.0
2023-01-20 09:40:00,85.14,85.21,84.69,84.7,56568.0,78.5812,78.6458,78.1658,78.1751,56568.0
2023-01-20 09:50:00,84.65,84.77,84.44,84.46,44527.0,78.1289,78.2397,77.9351,77.9536,44527.0
2023-01-20 10:00:00,84.49,84.56,84.38,84.54,44138.0,77.9813,78.0459,77.8797,78.0274,44138.0
2023-01-20 10:10:00,84.55,84.56,84.12,84.15,38807.0,78.0366,78.0459,77.6398,77.6674,38807.0
2023-01-20 10:20:00,84.14,84.45,84.08,84.18,55709.0,77.6582,77.9443,77.6028,77.6951,55709.0
2023-01-20 10:30:00,84.17,84.29,83.96,84.27,59579.0,77.6859,77.7967,77.4921,77.7782,59579.0
2023-01-20 10:40:00,84.27,84.32,84.06,84.14,71570.0,77.7782,77.8243,77.5844,77.6582,71570.0
2023-01-20 10:50:00,84.16,84.35,84.12,84.32,32902.0,77.6767,77.852,77.6398,77.8243,32902.0
2023-01-20 11:00:00,84.34,84.53,84.32,84.43,43988.0,77.8428,78.0182,77.8243,77.9259,43988.0
2023-01-20 11:10:00,84.47,84.69,84.43,84.47,61740.0,77.9628,78.1658,77.9259,77.9628,61740.0
2023-01-20 11:20:00,84.45,84.69,84.35,84.69,86070.0,77.9443,78.1658,77.852,78.1658,86070.0
2023-01-20 11:30:00,84.69,84.89,84.67,84.86,31429.0,78.1658,78.3504,78.1474,78.3227,31429.0
2023-01-20 11:40:00,84.87,84.89,84.56,84.61,38048.0,78.332,78.3504,78.0459,78.092,38048.0
2023-01-20 11:50:00,84.6,84.63,84.36,84.41,36972.0,78.0828,78.1105,77.8613,77.9074,36972.0
2023-01-20 12:00:00,84.42,84.49,84.34,84.47,27424.0,77.9166,77.9813,77.8428,77.9628,27424.0
2023-01-20 12:10:00,84.47,84.53,84.41,84.44,29549.0,77.9628,78.0182,77.9074,77.9351,29549.0
2023-01-20 12:20:00,84.45,84.54,84.41,84.52,23842.0,77.9443,78.0274,77.9074,78.0089,23842.0
2023-01-20 12:30:00,84.49,84.53,84.36,84.47,24919.0,77.9813,78.0182,77.8613,77.9628,24919.0
2023-01-20 12:40:00,84.47,84.61,84.47,84.51,27546.0,77.9628,78.092,77.9628,77.9997,27546.0
2023-01-20 12:50:00,84.51,84.69,84.49,84.68,23994.0,77.9997,78.1658,77.9813,78.1566,23994.0
2023-01-20 13:00:00,84.66,84.72,84.58,84.58,16409.0,78.1382,78.1935,78.0643,78.0643,16409.0
2023-01-20 13:10:00,84.57,84.64,84.45,84.5,22074.0,78.0551,78.1197,77.9443,77.9905,22074.0
2023-01-20 13:20:00,84.5,84.63,84.47,84.61,23052.0,77.9905,78.1105,77.9628,78.092,23052.0
2023-01-20 13:30:00,84.62,84.78,84.61,84.65,30846.0,78.1012,78.2489,78.092,78.1289,30846.0
2023-01-20 13:40:00,84.67,84.69,84.61,84.66,34201.0,78.1474,78.1658,78.092,78.1382,34201.0
2023-01-20 13:50:00,84.64,84.66,84.55,84.55,28306.0,78.1197,78.1382,78.0366,78.0366,28306.0
2023-01-20 14:00:00,84.56,84.6,84.52,84.57,26319.0,78.0459,78.0828,78.0089,78.0551,26319.0
2023-01-20 14:10:00,84.59,84.86,84.57,84.66,113825.0,78.0735,78.3227,78.0551,78.1382,113825.0
2023-01-20 14:20:00,84.67,84.71,84.54,84.56,28290.0,78.1474,78.1843,78.0274,78.0459,28290.0
2023-01-20 14:30:00,84.56,84.61,84.53,84.59,19796.0,78.0459,78.092,78.0182,78.0735,19796.0
2023-01-20 14:40:00,84.58,84.65,84.55,84.58,36314.0,78.0643,78.1289,78.0366,78.0643,36314.0
2023-01-20 14:50:00,84.58,84.7,84.58,84.69,62027.0,78.0643,78.1751,78.0643,78.1658,62027.0
2023-01-20 15:00:00,84.7,84.89,84.69,84.76,67072.0,78.1751,78.3504,78.1658,78.2305,67072.0
2023-01-20 15:10:00,84.75,84.78,84.65,84.75,77294.0,78.2212,78.2489,78.1289,78.2212,77294.0
2023-01-20 15:20:00,84.75,84.75,84.56,84.66,82808.0,78.2212,78.2212,78.0459,78.1382,82808.0
2023-01-20 15:30:00,84.66,84.76,84.63,84.63,83112.0,78.1382,78.2305,78.1105,78.1105,83112.0
2023-01-20 15:40:00,84.64,84.7,84.54,84.57,113925.0,78.1197,78.1751,78.0274,78.0551,113925.0
2023-01-20 15:50:00,84.55,84.91,84.18,84.7,1261424.0,78.0366,78.3689,77.6951,78.1751,1261424.0
2023-01-23 09:30:00,84.7,84.72,83.95,84.27,101560.0,78.1751,78.1935,77.4829,77.7782,101560.0
2023-01-23 09:40:00,84.25,84.3,83.83,83.93,54897.0,77.7597,77.8059,77.3721,77.4644,54897.0
2023-01-23 09:50:00,83.96,84.16,83.53,83.54,86452.0,77.4921,77.6767,77.0952,77.1044,86452.0
2023-01-23 10:00:00,83.54,83.76,83.24,83.34,97159.0,77.1044,77.3075,76.8275,76.9198,97159.0
2023-01-23 10:10:00,83.33,83.99,83.27,83.77,61423.0,76.9106,77.5198,76.8552,77.3167,61423.0
2023-01-23 10:20:00,83.77,83.92,83.71,83.84,75800.0,77.3167,77.4552,77.2613,77.3813,75800.0
2023-01-23 10:30:00,83.84,83.98,83.74,83.82,61688.0,77.3813,77.5105,77.289,77.3629,61688.0
2023-01-23 10:40:00,83.82,84.02,83.77,84.01,76941.0,77.3629,77.5475,77.3167,77.5382,76941.0
2023-01-23 10:50:00,84.01,84.2,83.83,83.84,135196.0,77.5382,77.7136,77.3721,77.3813,135196.0
2023-01-23 11:00:00,83.84,83.98,83.71,83.93,71640.0,77.3813,77.5105,77.2613,77.4644,71640.0
2023-01-23 11:10:00,83.93,84.08,83.78,83.95,53335.0,77.4644,77.6028,77.3259,77.4829,53335.0
2023-01-23 11:20:00,83.97,84.01,83.89,83.89,42641.0,77.5013,77.5382,77.4275,77.4275,42641.0
2023-01-23 11:30:00,83.9,84.06,83.9,83.98,82973.0,77.4367,77.5844,77.4367,77.5105,82973.0
2023-01-23 11:40:00,83.97,83.97,83.78,83.9,29465.0,77.5013,77.5013,77.3259,77.4367,29465.0
2023-01-23 11:50:00,83.89,83.93,83.82,83.84,35491.0,77.4275,77.4644,77.3629,77.3813,35491.0
2023-01-23 12:00:00,83.84,83.94,83.63,83.64,57567.0,77.3813,77.4736,77.1875,77.1967,57567.0
2023-01-23 12:10:00,83.63,83.74,83.56,83.64,45171.0,77.1875,77.289,77.1229,77.1967,45171.0
2023-01-23 12:20:00,83.67,83.87,83.65,83.8,33315.0,77.2244,77.409,77.206,77.3444,33315.0
2023-01-23 12:30:00,83.81,83.88,83.8,83.84,21596.0,77.3536,77.4182,77.3444,77.3813,21596.0
2023-01-23 12:40:00,83.84,83.92,83.8,83.92,36462.0,77.3813,77.4552,77.3444,77.4552,36462.0
2023-01-23 12:50:00,83.93,84.02,83.89,83.97,84162.0,77.4644,77.5475,77.4275,77.5013,84162.0
2023-01-23 13:00:00,83.97,84.08,83.93,83.97,60944.0,77.5013,77.6028,77.4644,77.5013,60944.0
2023-01-23 13:10:00,84.0,84.07,83.9,84.0,50725.0,77.529,77.5936,77.4367,77.529,50725.0
2023-01-23 13:20:00,83.99,84.03,83.88,83.92,39230.0,77.5198,77.5567,77.4182,77.4552,39230.0
2023-01-23 13:30:00,83.94,84.07,83.89,84.04,39928.0,77.4736,77.5936,77.4275,77.5659,39928.0
2023-01-23 13:40:00,84.03,84.1,83.99,84.04,48671.0,77.5567,77.6213,77.5198,77.5659,48671.0
2023-01-23 13:50:00,84.04,84.2,84.01,84.16,81519.0,77.5659,77.7136,77.5382,77.6767,81519.0
2023-01-23 14:00:00,84.16,84.16,83.87,83.92,48435.0,77.6767,77.6767,77.409,77.4552,48435.0
2023-01-23 14:10:00,83.91,84.02,83.76,83.82,54132.0,77.4459,77.5475,77.3075,77.3629,54132.0
2023-01-23 14:20:00,83.81,83.83,83.6,83.62,29245.0,77.3536,77.3721,77.1598,77.1783,29245.0
2023-01-23 14:30:00,83.62,83.8,83.61,83.76,90819.0,77.1783,77.3444,77.169,77.3075,90819.0
2023-01-23 14:40:00,83.77,83.84,83.6,83.62,54637.0,77.3167,77.3813,77.1598,77.1783,54637.0
2023-01-23 14:50:00,83.61,83.82,83.6,83.82,37778.0,77.169,77.3629,77.1598,77.3629,37778.0
2023-01-23 15:00:00,83.83,83.92,83.78,83.84,45140.0,77.3721,77.4552,77.3259,77.3813,45140.0
2023-01-23 15:10:00,83.84,84.01,83.82,83.98,54318.0,77.3813,77.5382,77.3629,77.5105,54318.0
2023-01-23 15:20:00,83.98,84.01,83.86,83.87,43873.0,77.5105,77.5382,77.3998,77.409,43873.0
2023-01-23 15:30:00,83.89,83.89,83.73,83.89,63115.0,77.4275,77.4275,77.2798,77.4275,63115.0
2023-01-23 15:40:00,83.88,84.0,83.85,83.94,100513.0,77.4182,77.529,77.3906,77.4736,100513.0
2023-01-23 15:50:00,83.95,84.36,83.95,84.36,536835.0,77.4829,77.8613,77.4829,77.8613,536835.0
2023-01-24 09:30:00,84.65,84.65,83.1,83.75,60598.0,78.1289,78.1289,76.6983,77.2983,60598.0
2023-01-24 09:40:00,83.74,84.16,83.48,84.02,79423.0,77.289,77.6767,77.0491,77.5475,79423.0
2023-01-24 09:50:00,84.01,84.11,83.81,83.83,27760.0,77.5382,77.6305,77.3536,77.3721,27760.0
2023-01-24 10:00:00,83.81,84.03,83.74,83.98,38567.0,77.3536,77.5567,77.289,77.5105,38567.0
2023-01-24 10:10:00,84.0,84.25,83.86,84.02,34563.0,77.529,77.7597,77.3998,77.5475,34563.0
2023-01-24 10:20:00,84.05,84.15,84.03,84.12,31959.0,77.5751,77.6674,77.5567,77.6398,31959.0
2023-01-24 10:30:00,84.11,84.25,84.1,84.25,21079.0,77.6305,77.7597,77.6213,77.7597,21079.0
2023-01-24 10:40:00,84.24,84.55,84.22,84.44,56282.0,77.7505,78.0366,77.7321,77.9351,56282.0
2023-01-24 10:50:00,84.42,84.61,84.35,84.61,31250.0,77.9166,78.092,77.852,78.092,31250.0
2023-01-24 11:00:00,84.61,84.65,84.41,84.59,34639.0,78.092,78.1289,77.9074,78.0735,34639.0
2023-01-24 11:10:00,84.59,84.63,84.27,84.36,42247.0,78.0735,78.1105,77.7782,77.8613,42247.0
2023-01-24 11:20:00,84.33,84.35,84.25,84.34,42214.0,77.8336,77.852,77.7597,77.8428,42214.0
2023-01-24 11:30:00,84.33,84.37,84.27,84.36,26988.0,77.8336,77.8705,77.7782,77.8613,26988.0
2023-01-24 11:40:00,84.36,84.66,84.28,84.65,46612.0,77.8613,78.1382,77.7874,78.1289,46612.0
2023-01-24 11:50:00,84.65,84.86,84.62,84.85,72173.0,78.1289,78.3227,78.1012,78.3135,72173.0
2023-01-24 12:00:00,84.84,84.95,84.61,84.91,32596.0,78.3043,78.4058,78.092,78.3689,32596.0
2023-01-24 12:10:00,84.89,85.02,84.74,84.75,24720.0,78.3504,78.4704,78.212,78.2212,24720.0
2023-01-24 12:20:00,84.76,84.8,84.63,84.8,24405.0,78.2305,78.2674,78.1105,78.2674,24405.0
2023-01-24 12:30:00,84.8,84.83,84.72,84.79,27553.0,78.2674,78.2951,78.1935,78.2581,27553.0
2023-01-24 12:40:00,84.8,84.99,84.79,84.94,15025.0,78.2674,78.4427,78.2581,78.3966,15025.0
2023-01-24 12:50:00,84.95,84.96,84.87,84.93,16852.0,78.4058,78.415,78.332,78.3874,16852.0
2023-01-24 13:00:00,84.94,84.97,84.82,84.83,19144.0,78.3966,78.4243,78.2858,78.2951,19144.0
2023-01-24 13:10:00,84.83,84.88,84.7,84.78,22916.0,78.2951,78.3412,78.1751,78.2489,22916.0
2023-01-24 13:20:00,84.78,84.82,84.7,84.77,27927.0,78.2489,78.2858,78.1751,78.2397,27927.0
2023-01-24 13:30:00,84.76,84.76,84.68,84.75,17216.0,78.2305,78.2305,78.1566,78.2212,17216.0
2023-01-24 13:40:00,84.74,84.97,84.74,84.92,19487.0,78.212,78.4243,78.212,78.3781,19487.0
2023-01-24 13:50:00,84.9,85.02,84.9,84.99,35238.0,78.3597,78.4704,78.3597,78.4427,35238.0
2023-01-24 14:00:00,85.0,85.02,84.93,84.95,23244.0,78.452,78.4704,78.3874,78.4058,23244.0
2023-01-24 14:10:00,84.94,85.22,84.94,85.21,27275.0,78.3966,78.655,78.3966,78.6458,27275.0
2023-01-24 14:20:00,85.22,85.32,85.12,85.28,38555.0,78.655,78.7473,78.5627,78.7104,38555.0
2023-01-24 14:30:00,85.28,85.49,85.22,85.46,41851.0,78.7104,78.9042,78.655,78.8765,41851.0
2023-01-24 14:40:00,85.44,85.54,85.37,85.5,29131.0,78.8581,78.9504,78.7935,78.9134,29131.0
2023-01-24 14:50:00,85.5,85.56,85.48,85.55,15762.0,78.9134,78.9688,78.895,78.9596,15762.0
2023-01-24 15:00:00,85.55,85.61,85.52,85.58,17130.0,78.9596,79.015,78.9319,78.9873,17130.0
2023-01-24 15:10:00,85.59,85.69,85.47,85.54,29830.0,78.9965,79.0888,78.8858,78.9504,29830.0
2023-01-24 15:20:00,85.53,85.58,85.47,85.48,33723.0,78.9411,78.9873,78.8858,78.895,33723.0
2023-01-24 15:30:00,85.49,85.61,85.4,85.61,33192.0,78.9042,79.015,78.8211,79.015,33192.0
2023-01-24 15:40:00,85.62,85.73,85.5,85.73,64140.0,79.0242,79.1257,78.9134,79.1257,64140.0
2023-01-24 15:50:00,85.74,85.91,85.65,85.77,272016.0,79.135,79.2919,79.0519,79.1626,272016.0
2023-01-25 09:30:00,84.83,85.59,84.55,84.62,167251.0,78.2951,78.9965,78.0366,78.1012,167251.0
2023-01-25 09:40:00,84.57,84.72,84.42,84.48,54325.0,78.0551,78.1935,77.9166,77.972,54325.0
2023-01-25 09:50:00,84.4,84.55,84.14,84.47,61457.0,77.8982,78.0366,77.6582,77.9628,61457.0
2023-01-25 10:00:00,84.47,84.8,84.29,84.73,48717.0,77.9628,78.2674,77.7967,78.2028,48717.0
2023-01-25 10:10:00,84.72,84.72,84.34,84.68,30083.0,78.1935,78.1935,77.8428,78.1566,30083.0
2023-01-25 10:20:00,84.67,84.71,84.46,84.63,28057.0,78.1474,78.1843,77.9536,78.1105,28057.0
2023-01-25 10:30:00,84.67,84.8,84.58,84.7,50988.0,78.1474,78.2674,78.0643,78.1751,50988.0
2023-01-25 10:40:00,84.69,85.14,84.67,85.03,45368.0,78.1658,78.5812,78.1474,78.4797,45368.0
2023-01-25 10:50:00,85.03,85.17,84.92,85.1,30230.0,78.4797,78.6089,78.3781,78.5443,30230.0
2023-01-25 11:00:00,85.07,85.2,84.75,84.75,28194.0,78.5166,78.6366,78.2212,78.2212,28194.0
2023-01-25 11:10:00,84.75,84.88,84.71,84.86,21443.0,78.2212,78.3412,78.1843,78.3227,21443.0
2023-01-25 11:20:00,84.85,85.16,84.84,85.16,30750.0,78.3135,78.5996,78.3043,78.5996,30750.0
2023-01-25 11:30:00,85.19,85.45,85.18,85.19,48054.0,78.6273,78.8673,78.6181,78.6273,48054.0
2023-01-25 11:40:00,85.17,85.4,85.15,85.2,20215.0,78.6089,78.8211,78.5904,78.6366,20215.0
2023-01-25 11:50:00,85.2,85.43,85.19,85.35,23418.0,78.6366,78.8488,78.6273,78.775,23418.0
2023-01-25 12:00:00,85.36,85.4,85.07,85.1,24732.0,78.7842,78.8211,78.5166,78.5443,24732.0
2023-01-25 12:10:00,85.09,85.24,85.0,85.21,39452.0,78.535,78.6735,78.452,78.6458,39452.0
2023-01-25 12:20:00,85.21,85.26,84.92,84.96,33729.0,78.6458,78.6919,78.3781,78.415,33729.0
2023-01-25 12:30:00,84.97,85.23,84.95,85.18,38651.0,78.4243,78.6642,78.4058,78.6181,38651.0
2023-01-25 12:40:00,85.18,85.24,85.04,85.17,32770.0,78.6181,78.6735,78.4889,78.6089,32770.0
2023-01-25 12:50:00,85.17,85.29,85.13,85.22,18571.0,78.6089,78.7196,78.5719,78.655,18571.0
2023-01-25 13:00:00,85.22,85.42,85.21,85.27,33132.0,78.655,78.8396,78.6458,78.7012,33132.0
2023-01-25 13:10:00,85.26,85.44,85.26,85.39,16954.0,78.6919,78.8581,78.6919,78.8119,16954.0
2023-01-25 13:20:00,85.4,85.49,85.37,85.39,21937.0,78.8211,78.9042,78.7935,78.8119,21937.0
2023-01-25 13:30:00,85.4,85.43,85.17,85.17,33991.0,78.8211,78.8488,78.6089,78.6089,33991.0
2023-01-25 13:40:00,85.17,85.4,85.17,85.38,25143.0,78.6089,78.8211,78.6089,78.8027,25143.0
2023-01-25 13:50:00,85.38,85.41,85.25,85.34,22435.0,78.8027,78.8304,78.6827,78.7658,22435.0
2023-01-25 14:00:00,85.34,85.43,85.29,85.42,21168.0,78.7658,78.8488,78.7196,78.8396,21168.0
2023-01-25 14:10:00,85.42,85.48,85.27,85.3,18983.0,78.8396,78.895,78.7012,78.7289,18983.0
2023-01-25 14:20:00,85.31,85.33,85.08,85.26,32652.0,78.7381,78.7565,78.5258,78.6919,32652.0
2023-01-25 14:30:00,85.25,85.31,85.18,85.2,32099.0,78.6827,78.7381,78.6181,78.6366,32099.0
2023-01-25 14:40:00,85.2,85.36,85.16,85.29,36109.0,78.6366,78.7842,78.5996,78.7196,36109.0
2023-01-25 14:50:00,85.28,85.4,85.21,85.37,38191.0,78.7104,78.8211,78.6458,78.7935,38191.0
2023-01-25 15:00:00,85.37,85.48,85.35,85.45,37307.0,78.7935,78.895,78.775,78.8673,37307.0
2023-01-25 15:10:00,85.45,85.51,85.29,85.49,38713.0,78.8673,78.9227,78.7196,78.9042,38713.0
2023-01-25 15:20:00,85.5,85.51,85.39,85.51,36905.0,78.9134,78.9227,78.8119,78.9227,36905.0
2023-01-25 15:30:00,85.5,85.6,85.45,85.51,66183.0,78.9134,79.0057,78.8673,78.9227,66183.0
2023-01-25 15:40:00,85.52,85.54,85.27,85.32,129697.0,78.9319,78.9504,78.7012,78.7473,129697.0
2023-01-25 15:50:00,85.31,85.6,85.27,85.6,278087.0,78.7381,79.0057,78.7012,79.0057,278087.0
2023-01-26 09:30:00,86.09,86.26,83.43,84.18,268823.0,79.458,79.6149,77.0029,77.6951,268823.0
2023-01-26 09:40:00,84.19,85.45,84.1,84.1,115122.0,77.7044,78.8673,77.6213,77.6213,115122.0
2023-01-26 09:50:00,84.18,84.37,83.15,84.37,168610.0,77.6951,77.8705,76.7445,77.8705,168610.0
2023-01-26 10:00:00,84.55,84.79,83.16,83.17,97028.0,78.0366,78.2581,76.7537,76.7629,97028.0
2023-01-26 10:10:00,83.16,83.87,82.81,83.87,161793.0,76.7537,77.409,76.4307,77.409,161793.0
2023-01-26 10:20:00,83.87,84.0,83.48,83.95,76940.0,77.409,77.529,77.0491,77.4829,76940.0
2023-01-26 10:30:00,83.95,85.02,83.95,84.92,80013.0,77.4829,78.4704,77.4829,78.3781,80013.0
2023-01-26 10:40:00,84.87,85.14,84.65,84.8,40875.0,78.332,78.5812,78.1289,78.2674,40875.0
2023-01-26 10:50:00,84.83,84.92,84.41,84.62,50269.0,78.2951,78.3781,77.9074,78.1012,50269.0
2023-01-26 11:00:00,84.59,84.59,84.17,84.29,37233.0,78.0735,78.0735,77.6859,77.7967,37233.0
2023-01-26 11:10:00,84.29,84.38,83.97,84.04,34257.0,77.7967,77.8797,77.5013,77.5659,34257.0
2023-01-26 11:20:00,84.0,84.19,83.84,84.17,43735.0,77.529,77.7044,77.3813,77.6859,43735.0
2023-01-26 11:30:00,84.17,84.66,84.17,84.55,62809.0,77.6859,78.1382,77.6859,78.0366,62809.0
2023-01-26 11:40:00,84.58,84.77,84.33,84.42,54086.0,78.0643,78.2397,77.8336,77.9166,54086.0
2023-01-26 11:50:00,84.44,84.44,84.0,84.1,43832.0,77.9351,77.9351,77.529,77.6213,43832.0
2023-01-26 12:00:00,84.1,84.2,83.96,83.96,61999.0,77.6213,77.7136,77.4921,77.4921,61999.0
2023-01-26 12:10:00,84.0,84.53,83.91,84.48,83799.0,77.529,78.0182,77.4459,77.972,83799.0
2023-01-26 12:20:00,84.48,84.48,84.22,84.41,22716.0,77.972,77.972,77.7321,77.9074,22716.0
2023-01-26 12:30:00,84.42,84.44,84.17,84.4,38512.0,77.9166,77.9351,77.6859,77.8982,38512.0
2023-01-26 12:40:00,84.38,84.4,84.22,84.31,44601.0,77.8797,77.8982,77.7321,77.8151,44601.0
2023-01-26 12:50:00,84.33,84.4,84.18,84.21,32099.0,77.8336,77.8982,77.6951,77.7228,32099.0
2023-01-26 13:00:00,84.22,84.59,84.21,84.45,41393.0,77.7321,78.0735,77.7228,77.9443,41393.0
2023-01-26 13:10:00,84.46,84.96,84.46,84.94,53470.0,77.9536,78.415,77.9536,78.3966,53470.0
2023-01-26 13:20:00,84.97,85.68,84.97,85.66,148004.0,78.4243,79.0796,78.4243,79.0611,148004.0
2023-01-26 13:30:00,85.67,85.83,85.12,85.16,102642.0,79.0703,79.218,78.5627,78.5996,102642.0
2023-01-26 13:40:00,85.16,85.3,85.05,85.08,48623.0,78.5996,78.7289,78.4981,78.5258,48623.0
2023-01-26 13:50:00,85.06,85.11,84.85,84.95,28328.0,78.5073,78.5535,78.3135,78.4058,28328.0
2023-01-26 14:00:00,84.96,85.13,84.87,85.06,34418.0,78.415,78.5719,78.332,78.5073,34418.0
2023-01-26 14:10:00,85.05,85.22,84.92,85.19,38216.0,78.4981,78.655,78.3781,78.6273,38216.0
2023-01-26 14:20:00,85.22,85.22,84.9,84.92,20841.0,78.655,78.655,78.3597,78.3781,20841.0
2023-01-26 14:30:00,84.93,85.05,84.9,84.9,40354.0,78.3874,78.4981,78.3597,78.3597,40354.0
2023-01-26 14:40:00,84.9,85.04,84.89,84.91,26181.0,78.3597,78.4889,78.3504,78.3689,26181.0
2023-01-26 14:50:00,84.9,84.91,84.76,84.9,31003.0,78.3597,78.3689,78.2305,78.3597,31003.0
2023-01-26 15:00:00,84.9,85.02,84.85,84.88,45600.0,78.3597,78.4704,78.3135,78.3412,45600.0
2023-01-26 15:10:00,84.87,85.01,84.87,84.95,48945.0,78.332,78.4612,78.332,78.4058,48945.0
2023-01-26 15:20:00,84.95,85.02,84.8,84.89,68177.0,78.4058,78.4704,78.2674,78.3504,68177.0
2023-01-26 15:30:00,84.89,85.02,84.76,84.99,70157.0,78.3504,78.4704,78.2305,78.4427,70157.0
2023-01-26 15:40:00,85.0,85.13,84.94,84.99,98260.0,78.452,78.5719,78.3966,78.4427,98260.0
2023-01-26 15:50:00,85.0,85.2,84.74,84.89,477361.0,78.452,78.6366,78.212,78.3504,477361.0
2023-01-27 09:30:00,85.3,85.5,84.31,85.1,137929.0,78.7289,78.9134,77.8151,78.5443,137929.0
2023-01-27 09:40:00,85.15,85.52,84.93,85.33,55982.0,78.5904,78.9319,78.3874,78.7565,55982.0
2023-01-27 09:50:00,85.35,85.6,85.33,85.56,37573.0,78.775,79.0057,78.7565,78.9688,37573.0
2023-01-27 10:00:00,85.56,85.67,85.39,85.42,45402.0,78.9688,79.0703,78.8119,78.8396,45402.0
2023-01-27 10:10:00,85.46,85.5,85.13,85.2,38053.0,78.8765,78.9134,78.5719,78.6366,38053.0
2023-01-27 10:20:00,85.19,85.27,84.96,84.97,25641.0,78.6273,78.7012,78.415,78.4243,25641.0
2023-01-27 10:30:00,84.98,84.98,84.48,84.48,35131.0,78.4335,78.4335,77.972,77.972,35131.0
2023-01-27 10:40:00,84.48,84.48,84.21,84.38,79138.0,77.972,77.972,77.7228,77.8797,79138.0
2023-01-27 10:50:00,84.4,84.42,84.05,84.08,44193.0,77.8982,77.9166,77.5751,77.6028,44193.0
2023-01-27 11:00:00,84.08,84.12,83.94,83.95,59236.0,77.6028,77.6398,77.4736,77.4829,59236.0
2023-01-27 11:10:00,83.94,83.94,83.61,83.9,40321.0,77.4736,77.4736,77.169,77.4367,40321.0
2023-01-27 11:20:00,83.88,84.1,83.88,84.0,27590.0,77.4182,77.6213,77.4182,77.529,27590.0
2023-01-27 11:30:00,84.01,84.34,84.0,84.24,34745.0,77.5382,77.8428,77.529,77.7505,34745.0
2023-01-27 11:40:00,84.28,84.44,84.22,84.29,32250.0,77.7874,77.9351,77.7321,77.7967,32250.0
2023-01-27 11:50:00,84.29,84.45,84.24,84.36,28472.0,77.7967,77.9443,77.7505,77.8613,28472.0
2023-01-27 12:00:00,84.32,84.39,84.22,84.23,20367.0,77.8243,77.889,77.7321,77.7413,20367.0
2023-01-27 12:10:00,84.23,84.42,84.2,84.34,22149.0,77.7413,77.9166,77.7136,77.8428,22149.0
2023-01-27 12:20:00,84.35,84.41,84.23,84.28,25648.0,77.852,77.9074,77.7413,77.7874,25648.0
2023-01-27 12:30:00,84.26,84.38,84.22,84.25,27259.0,77.769,77.8797,77.7321,77.7597,27259.0
2023-01-27 12:40:00,84.26,84.26,84.02,84.06,60017.0,77.769,77.769,77.5475,77.5844,60017.0
2023-01-27 12:50:00,84.06,84.07,83.79,83.82,66096.0,77.5844,77.5936,77.3352,77.3629,66096.0
2023-01-27 13:00:00,83.83,83.88,83.65,83.65,31287.0,77.3721,77.4182,77.206,77.206,31287.0
2023-01-27 13:10:00,83.65,83.7,83.57,83.61,31722.0,77.206,77.2521,77.1321,77.169,31722.0
2023-01-27 13:20:00,83.63,83.65,83.35,83.37,48074.0,77.1875,77.206,76.9291,76.9475,48074.0
2023-01-27 13:30:00,83.35,83.82,83.34,83.56,89160.0,76.9291,77.3629,76.9198,77.1229,89160.0
2023-01-27 13:40:00,83.56,83.71,83.53,83.59,174328.0,77.1229,77.2613,77.0952,77.1506,174328.0
2023-01-27 13:50:00,83.57,83.63,83.39,83.59,86399.0,77.1321,77.1875,76.966,77.1506,86399.0
2023-01-27 14:00:00,83.59,83.65,83.56,83.61,39449.0,77.1506,77.206,77.1229,77.169,39449.0
2023-01-27 14:10:00,83.62,83.72,83.6,83.69,58378.0,77.1783,77.2706,77.1598,77.2429,58378.0
2023-01-27 14:20:00,83.7,83.91,83.65,83.85,35373.0,77.2521,77.4459,77.206,77.3906,35373.0
2023-01-27 14:30:00,83.85,83.92,83.76,83.91,32511.0,77.3906,77.4552,77.3075,77.4459,32511.0
2023-01-27 14:40:00,83.92,84.06,83.9,83.96,24140.0,77.4552,77.5844,77.4367,77.4921,24140.0
2023-01-27 14:50:00,83.96,84.01,83.9,84.0,37119.0,77.4921,77.5382,77.4367,77.529,37119.0
2023-01-27 15:00:00,84.0,84.05,83.95,84.0,52515.0,77.529,77.5751,77.4829,77.529,52515.0
2023-01-27 15:10:00,83.99,83.99,83.77,83.82,38646.0,77.5198,77.5198,77.3167,77.3629,38646.0
2023-01-27 15:20:00,83.83,83.84,83.66,83.7,45483.0,77.3721,77.3813,77.2152,77.2521,45483.0
2023-01-27 15:30:00,83.7,83.82,83.7,83.78,57356.0,77.2521,77.3629,77.2521,77.3259,57356.0
2023-01-27 15:40:00,83.79,83.83,83.56,83.59,127235.0,77.3352,77.3721,77.1229,77.1506,127235.0
2023-01-27 15:50:00,83.58,83.64,83.5,83.62,259120.0,77.1414,77.1967,77.0675,77.1783,259120.0
2023-01-30 09:30:00,83.13,83.33,82.24,82.71,172916.0,76.726,76.9106,75.9046,76.3384,172916.0
2023-01-30 09:40:00,82.7,82.95,82.6,82.75,52305.0,76.3291,76.5599,76.2368,76.3753,52305.0
2023-01-30 09:50:00,82.78,82.85,82.25,82.41,67348.0,76.403,76.4676,75.9138,76.0615,67348.0
2023-01-30 10:00:00,82.37,82.72,82.34,82.56,66573.0,76.0246,76.3476,75.9969,76.1999,66573.0
2023-01-30 10:10:00,82.57,82.79,82.45,82.67,366386.0,76.2092,76.4122,76.0984,76.3015,366386.0
2023-01-30 10:20:00,82.69,82.96,82.63,82.94,87263.0,76.3199,76.5691,76.2645,76.5507,87263.0
2023-01-30 10:30:00,82.92,82.95,82.7,82.73,51257.0,76.5322,76.5599,76.3291,76.3568,51257.0
2023-01-30 10:40:00,82.72,82.98,82.61,82.68,47575.0,76.3476,76.5876,76.2461,76.3107,47575.0
2023-01-30 10:50:00,82.7,82.81,82.47,82.69,51569.0,76.3291,76.4307,76.1169,76.3199,51569.0
2023-01-30 11:00:00,82.66,82.76,82.58,82.69,50586.0,76.2922,76.3845,76.2184,76.3199,50586.0
2023-01-30 11:10:00,82.67,82.8,82.6,82.71,58454.0,76.3015,76.4214,76.2368,76.3384,58454.0
2023-01-30 11:20:00,82.71,82.74,82.33,82.34,101944.0,76.3384,76.3661,75.9876,75.9969,101944.0
2023-01-30 11:30:00,82.33,82.42,82.23,82.33,57025.0,75.9876,76.0707,75.8954,75.9876,57025.0
2023-01-30 11:40:00,82.31,82.38,82.12,82.33,39835.0,75.9692,76.0338,75.7938,75.9876,39835.0
2023-01-30 11:50:00,82.34,82.37,82.19,82.36,25922.0,75.9969,76.0246,75.8584,76.0153,25922.0
2023-01-30 12:00:00,82.34,82.56,82.34,82.51,38993.0,75.9969,76.1999,75.9969,76.1538,38993.0
2023-01-30 12:10:00,82.51,82.54,82.36,82.42,44837.0,76.1538,76.1815,76.0153,76.0707,44837.0
2023-01-30 12:20:00,82.41,82.45,82.31,82.36,30525.0,76.0615,76.0984,75.9692,76.0153,30525.0
2023-01-30 12:30:00,82.36,82.39,82.21,82.23,35701.0,76.0153,76.043,75.8769,75.8954,35701.0
2023-01-30 12:40:00,82.25,82.36,82.21,82.25,39587.0,75.9138,76.0153,75.8769,75.9138,39587.0
2023-01-30 12:50:00,82.26,82.26,82.03,82.06,32952.0,75.923,75.923,75.7108,75.7384,32952.0
2023-01-30 13:00:00,82.05,82.11,81.93,82.09,47774.0,75.7292,75.7846,75.6185,75.7661,47774.0
2023-01-30 13:10:00,82.12,82.4,82.1,82.25,43501.0,75.7938,76.0523,75.7754,75.9138,43501.0
2023-01-30 13:20:00,82.25,82.43,82.24,82.3,76336.0,75.9138,76.0799,75.9046,75.96,76336.0
2023-01-30 13:30:00,82.3,82.4,82.11,82.34,54889.0,75.96,76.0523,75.7846,75.9969,54889.0
2023-01-30 13:40:00,82.36,82.39,82.16,82.39,51006.0,76.0153,76.043,75.8307,76.043,51006.0
2023-01-30 13:50:00,82.39,82.52,82.28,82.45,55064.0,76.043,76.163,75.9415,76.0984,55064.0
2023-01-30 14:00:00,82.46,82.47,82.3,82.3,33260.0,76.1076,76.1169,75.96,75.96,33260.0
2023-01-30 14:10:00,82.29,82.36,82.25,82.29,38079.0,75.9507,76.0153,75.9138,75.9507,38079.0
2023-01-30 14:20:00,82.29,82.31,82.15,82.28,51553.0,75.9507,75.9692,75.8215,75.9415,51553.0
2023-01-30 14:30:00,82.27,82.3,82.17,82.25,30132.0,75.9323,75.96,75.84,75.9138,30132.0
2023-01-30 14:40:00,82.25,82.33,82.17,82.31,23884.0,75.9138,75.9876,75.84,75.9692,23884.0
2023-01-30 14:50:00,82.3,82.41,82.26,82.35,47388.0,75.96,76.0615,75.923,76.0061,47388.0
2023-01-30 15:00:00,82.34,82.37,82.19,82.22,50542.0,75.9969,76.0246,75.8584,75.8861,50542.0
2023-01-30 15:10:00,82.23,82.33,82.15,82.18,30985.0,75.8954,75.9876,75.8215,75.8492,30985.0
2023-01-30 15:20:00,82.17,82.21,82.11,82.16,65952.0,75.84,75.8769,75.7846,75.8307,65952.0
2023-01-30 15:30:00,82.15,82.39,82.11,82.36,56736.0,75.8215,76.043,75.7846,76.0153,56736.0
2023-01-30 15:40:00,82.37,82.42,82.24,82.26,68256.0,76.0246,76.0707,75.9046,75.923,68256.0
2023-01-30 15:50:00,82.25,82.34,82.05,82.26,316160.0,75.9138,75.9969,75.7292,75.923,316160.0
2023-01-31 09:30:00,81.56,82.41,81.11,82.09,216789.0,75.277,76.0615,74.8616,75.7661,216789.0
2023-01-31 09:40:00,82.13,82.49,82.04,82.42,79441.0,75.8031,76.1353,75.72,76.0707,79441.0
2023-01-31 09:50:00,82.42,82.45,81.99,82.0,73127.0,76.0707,76.0984,75.6738,75.6831,73127.0
2023-01-31 10:00:00,82.0,82.22,81.91,82.08,70723.0,75.6831,75.8861,75.6,75.7569,70723.0
2023-01-31 10:10:00,82.08,82.16,81.96,82.07,67251.0,75.7569,75.8307,75.6462,75.7477,67251.0
2023-01-31 10:20:00,82.06,82.07,81.89,81.99,67760.0,75.7384,75.7477,75.5815,75.6738,67760.0
2023-01-31 10:30:00,81.98,82.29,81.93,82.15,80398.0,75.6646,75.9507,75.6185,75.8215,80398.0
2023-01-31 10:40:00,82.16,82.39,82.16,82.25,47922.0,75.8307,76.043,75.8307,75.9138,47922.0
2023-01-31 10:50:00,82.27,82.41,82.08,82.2,75836.0,75.9323,76.0615,75.7569,75.8677,75836.0
2023-01-31 11:00:00,82.23,82.52,82.16,82.38,50483.0,75.8954,76.163,75.8307,76.0338,50483.0
2023-01-31 11:10:00,82.4,82.57,82.3,82.39,48020.0,76.0523,76.2092,75.96,76.043,48020.0
2023-01-31 11:20:00,82.41,82.47,82.29,82.34,61629.0,76.0615,76.1169,75.9507,75.9969,61629.0
2023-01-31 11:30:00,82.33,82.4,82.23,82.25,44503.0,75.9876,76.0523,75.8954,75.9138,44503.0
2023-01-31 11:40:00,82.25,82.43,82.2,82.36,65304.0,75.9138,76.0799,75.8677,76.0153,65304.0
2023-01-31 11:50:00,82.36,82.53,82.36,82.53,35023.0,76.0153,76.1722,76.0153,76.1722,35023.0
2023-01-31 12:00:00,82.52,82.6,82.38,82.39,31625.0,76.163,76.2368,76.0338,76.043,31625.0
2023-01-31 12:10:00,82.4,82.45,82.18,82.4,69608.0,76.0523,76.0984,75.8492,76.0523,69608.0
2023-01-31 12:20:00,82.4,82.59,82.38,82.56,18397.0,76.0523,76.2276,76.0338,76.1999,18397.0
2023-01-31 12:30:00,82.57,82.69,82.55,82.61,49619.0,76.2092,76.3199,76.1907,76.2461,49619.0
2023-01-31 12:40:00,82.61,82.61,82.44,82.44,30118.0,76.2461,76.2461,76.0892,76.0892,30118.0
2023-01-31 12:50:00,82.44,82.63,82.43,82.48,61739.0,76.0892,76.2645,76.0799,76.1261,61739.0
2023-01-31 13:00:00,82.47,82.59,82.38,82.38,41593.0,76.1169,76.2276,76.0338,76.0338,41593.0
2023-01-31 13:10:00,82.39,82.56,82.35,82.41,52014.0,76.043,76.1999,76.0061,76.0615,52014.0
2023-01-31 13:20:00,82.4,82.69,82.4,82.63,68944.0,76.0523,76.3199,76.0523,76.2645,68944.0
2023-01-31 13:30:00,82.65,82.83,82.63,82.81,56555.0,76.283,76.4491,76.2645,76.4307,56555.0
2023-01-31 13:40:00,82.84,82.9,82.76,82.88,44607.0,76.4584,76.5137,76.3845,76.4953,44607.0
2023-01-31 13:50:00,82.88,82.98,82.82,82.91,36715.0,76.4953,76.5876,76.4399,76.523,36715.0
2023-01-31 14:00:00,82.89,82.94,82.67,82.75,46015.0,76.5045,76.5507,76.3015,76.3753,46015.0
2023-01-31 14:10:00,82.73,82.77,82.55,82.63,50831.0,76.3568,76.3938,76.1907,76.2645,50831.0
2023-01-31 14:20:00,82.65,82.71,82.59,82.63,24951.0,76.283,76.3384,76.2276,76.2645,24951.0
2023-01-31 14:30:00,82.64,82.74,82.54,82.57,47441.0,76.2738,76.3661,76.1815,76.2092,47441.0
2023-01-31 14:40:00,82.57,82.8,82.55,82.74,40758.0,76.2092,76.4214,76.1907,76.3661,40758.0
2023-01-31 14:50:00,82.75,82.75,82.59,82.59,30506.0,76.3753,76.3753,76.2276,76.2276,30506.0
2023-01-31 15:00:00,82.59,82.8,82.54,82.75,56650.0,76.2276,76.4214,76.1815,76.3753,56650.0
2023-01-31 15:10:00,82.75,82.76,82.51,82.63,73638.0,76.3753,76.3845,76.1538,76.2645,73638.0
2023-01-31 15:20:00,82.64,82.68,82.48,82.5,66739.0,76.2738,76.3107,76.1261,76.1446,66739.0
2023-01-31 15:30:00,82.51,82.72,82.5,82.68,113635.0,76.1538,76.3476,76.1446,76.3107,113635.0
2023-01-31 15:40:00,82.69,82.8,82.63,82.66,163171.0,76.3199,76.4214,76.2645,76.2922,163171.0
2023-01-31 15:50:00,82.7,82.89,82.66,82.85,601338.0,76.3291,76.5045,76.2922,76.4676,601338.0
2023-02-01 09:30:00,82.74,83.7,82.53,83.3,184174.0,76.3661,77.2521,76.1722,76.8829,184174.0
2023-02-01 09:40:00,83.3,83.61,83.26,83.37,71712.0,76.8829,77.169,76.846,76.9475,71712.0
2023-02-01 09:50:00,83.39,83.43,83.06,83.25,43888.0,76.966,77.0029,76.6614,76.8368,43888.0
2023-02-01 10:00:00,83.21,83.52,82.98,83.5,103796.0,76.7999,77.086,76.5876,77.0675,103796.0
2023-02-01 10:10:00,83.5,83.59,83.3,83.44,80803.0,77.0675,77.1506,76.8829,77.0121,80803.0
2023-02-01 10:20:00,83.45,83.54,83.23,83.37,57463.0,77.0214,77.1044,76.8183,76.9475,57463.0
2023-02-01 10:30:00,83.34,83.47,83.23,83.23,36660.0,76.9198,77.0398,76.8183,76.8183,36660.0
2023-02-01 10:40:00,83.23,83.41,83.07,83.09,56942.0,76.8183,76.9845,76.6706,76.6891,56942.0
2023-02-01 10:50:00,83.09,83.3,83.01,83.11,66140.0,76.6891,76.8829,76.6153,76.7076,66140.0
2023-02-01 11:00:00,83.1,83.2,82.9,82.93,72004.0,76.6983,76.7906,76.5137,76.5414,72004.0
2023-02-01 11:10:00,82.94,83.1,82.91,83.04,81698.0,76.5507,76.6983,76.523,76.643,81698.0
2023-02-01 11:20:00,83.03,83.26,83.02,83.16,60319.0,76.6337,76.846,76.6245,76.7537,60319.0
2023-02-01 11:30:00,83.17,83.26,83.07,83.07,56901.0,76.7629,76.846,76.6706,76.6706,56901.0
2023-02-01 11:40:00,83.06,83.07,82.95,83.0,22920.0,76.6614,76.6706,76.5599,76.606,22920.0
2023-02-01 11:50:00,83.0,83.03,82.89,82.99,32859.0,76.606,76.6337,76.5045,76.5968,32859.0
2023-02-01 12:00:00,83.01,83.07,82.93,83.06,23651.0,76.6153,76.6706,76.5414,76.6614,23651.0
2023-02-01 12:10:00,83.06,83.15,82.98,82.99,64599.0,76.6614,76.7445,76.5876,76.5968,64599.0
2023-02-01 12:20:00,82.98,83.13,82.98,83.09,57453.0,76.5876,76.726,76.5876,76.6891,57453.0
2023-02-01 12:30:00,83.14,83.21,83.04,83.06,28752.0,76.7352,76.7999,76.643,76.6614,28752.0
2023-02-01 12:40:00,83.05,83.17,83.0,83.02,54065.0,76.6522,76.7629,76.606,76.6245,54065.0
2023-02-01 12:50:00,83.02,83.07,82.97,82.99,50034.0,76.6245,76.6706,76.5783,76.5968,50034.0
2023-02-01 13:00:00,82.97,83.14,82.92,83.05,68647.0,76.5783,76.7352,76.5322,76.6522,68647.0
2023-02-01 13:10:00,83.04,83.05,82.9,82.96,46474.0,76.643,76.6522,76.5137,76.5691,46474.0
2023-02-01 13:20:00,82.96,83.19,82.94,83.01,126868.0,76.5691,76.7814,76.5507,76.6153,126868.0
2023-02-01 13:30:00,83.02,83.05,82.93,83.01,73769.0,76.6245,76.6522,76.5414,76.6153,73769.0
2023-02-01 13:40:00,83.01,83.11,82.88,83.1,58579.0,76.6153,76.7076,76.4953,76.6983,58579.0
2023-02-01 13:50:00,83.1,83.35,83.0,83.33,168795.0,76.6983,76.9291,76.606,76.9106,168795.0
2023-02-01 14:00:00,83.37,83.37,82.95,83.14,93587.0,76.9475,76.9475,76.5599,76.7352,93587.0
2023-02-01 14:10:00,83.13,83.2,82.77,82.78,33788.0,76.726,76.7906,76.3938,76.403,33788.0
2023-02-01 14:20:00,82.8,82.99,82.78,82.95,39543.0,76.4214,76.5968,76.403,76.5599,39543.0
2023-02-01 14:30:00,82.97,83.32,82.6,83.28,63495.0,76.5783,76.9014,76.2368,76.8645,63495.0
2023-02-01 14:40:00,83.29,83.34,83.01,83.19,113845.0,76.8737,76.9198,76.6153,76.7814,113845.0
2023-02-01 14:50:00,83.2,83.34,82.97,83.18,115232.0,76.7906,76.9198,76.5783,76.7722,115232.0
2023-02-01 15:00:00,83.21,83.67,83.21,83.63,56621.0,76.7999,77.2244,76.7999,77.1875,56621.0
2023-02-01 15:10:00,83.63,83.65,83.27,83.39,368273.0,77.1875,77.206,76.8552,76.966,368273.0
2023-02-01 15:20:00,83.37,83.5,83.16,83.47,168274.0,76.9475,77.0675,76.7537,77.0398,168274.0
2023-02-01 15:30:00,83.46,83.79,83.32,83.71,184898.0,77.0306,77.3352,76.9014,77.2613,184898.0
2023-02-01 15:40:00,83.71,83.84,83.36,83.42,259320.0,77.2613,77.3813,76.9383,76.9937,259320.0
2023-02-01 15:50:00,83.44,83.44,83.09,83.34,656868.0,77.0121,77.0121,76.6891,76.9198,656868.0
2023-02-02 09:30:00,82.37,83.0,81.98,82.12,177406.0,76.0246,76.606,75.6646,75.7938,177406.0
2023-02-02 09:40:00,82.15,82.23,81.52,81.81,179847.0,75.8215,75.8954,75.24,75.5077,179847.0
2023-02-02 09:50:00,81.78,81.82,81.4,81.65,135569.0,75.48,75.5169,75.1293,75.36,135569.0
2023-02-02 10:00:00,81.74,81.89,81.37,81.42,93345.0,75.4431,75.5815,75.1016,75.1478,93345.0
2023-02-02 10:10:00,81.53,81.71,81.38,81.66,71413.0,75.2493,75.4154,75.1108,75.3693,71413.0
2023-02-02 10:20:00,81.69,81.77,81.36,81.41,84140.0,75.397,75.4708,75.0924,75.1385,84140.0
2023-02-02 10:30:00,81.44,81.55,81.34,81.44,111383.0,75.1662,75.2677,75.0739,75.1662,111383.0
2023-02-02 10:40:00,81.44,81.49,81.21,81.25,95335.0,75.1662,75.2124,74.9539,74.9908,95335.0
2023-02-02 10:50:00,81.24,81.47,81.17,81.35,108545.0,74.9816,75.1939,74.917,75.0831,108545.0
2023-02-02 11:00:00,81.34,81.5,81.25,81.46,102788.0,75.0739,75.2216,74.9908,75.1847,102788.0
2023-02-02 11:10:00,81.47,81.8,81.23,81.27,152200.0,75.1939,75.4985,74.9724,75.0093,152200.0
2023-02-02 11:20:00,81.25,81.5,81.11,81.27,83761.0,74.9908,75.2216,74.8616,75.0093,83761.0
2023-02-02 11:30:00,81.29,81.71,81.27,81.67,51515.0,75.0278,75.4154,75.0093,75.3785,51515.0
2023-02-02 11:40:00,81.67,81.75,81.41,81.44,71315.0,75.3785,75.4523,75.1385,75.1662,71315.0
2023-02-02 11:50:00,81.42,81.48,81.22,81.24,43810.0,75.1478,75.2031,74.9632,74.9816,43810.0
2023-02-02 12:00:00,81.24,81.4,81.09,81.14,85757.0,74.9816,75.1293,74.8432,74.8893,85757.0
2023-02-02 12:10:00,81.15,81.53,81.14,81.36,52960.0,74.8986,75.2493,74.8893,75.0924,52960.0
2023-02-02 12:20:00,81.36,81.57,81.34,81.52,21323.0,75.0924,75.2862,75.0739,75.24,21323.0
2023-02-02 12:30:00,81.51,81.66,81.49,81.61,36204.0,75.2308,75.3693,75.2124,75.3231,36204.0
2023-02-02 12:40:00,81.59,81.63,81.47,81.54,63217.0,75.3047,75.3416,75.1939,75.2585,63217.0
2023-02-02 12:50:00,81.54,81.7,81.44,81.65,137434.0,75.2585,75.4062,75.1662,75.36,137434.0
2023-02-02 13:00:00,81.64,81.75,81.54,81.61,46773.0,75.3508,75.4523,75.2585,75.3231,46773.0
2023-02-02 13:10:00,81.62,81.75,81.6,81.7,30910.0,75.3323,75.4523,75.3139,75.4062,30910.0
2023-02-02 13:20:00,81.72,81.75,81.5,81.53,31242.0,75.4246,75.4523,75.2216,75.2493,31242.0
2023-02-02 13:30:00,81.52,81.69,81.52,81.63,38022.0,75.24,75.397,75.24,75.3416,38022.0
2023-02-02 13:40:00,81.65,81.68,81.51,81.65,34514.0,75.36,75.3877,75.2308,75.36,34514.0
2023-02-02 13:50:00,81.65,81.73,81.52,81.65,41118.0,75.36,75.4339,75.24,75.36,41118.0
2023-02-02 14:00:00,81.66,81.71,81.48,81.5,95046.0,75.3693,75.4154,75.2031,75.2216,95046.0
2023-02-02 14:10:00,81.47,81.5,81.33,81.4,72383.0,75.1939,75.2216,75.0647,75.1293,72383.0
2023-02-02 14:20:00,81.38,81.43,81.26,81.34,88322.0,75.1108,75.157,75.0001,75.0739,88322.0
2023-02-02 14:30:00,81.35,81.49,81.3,81.48,66485.0,75.0831,75.2124,75.037,75.2031,66485.0
2023-02-02 14:40:00,81.49,81.7,81.43,81.69,81146.0,75.2124,75.4062,75.157,75.397,81146.0
2023-02-02 14:50:00,81.7,81.87,81.69,81.82,40152.0,75.4062,75.5631,75.397,75.5169,40152.0
2023-02-02 15:00:00,81.82,82.04,81.78,81.91,60197.0,75.5169,75.72,75.48,75.6,60197.0
2023-02-02 15:10:00,81.92,82.07,81.9,81.95,54698.0,75.6092,75.7477,75.5908,75.6369,54698.0
2023-02-02 15:20:00,81.96,82.14,81.92,81.97,112545.0,75.6462,75.8123,75.6092,75.6554,112545.0
2023-02-02 15:30:00,81.99,82.34,81.99,82.18,144388.0,75.6738,75.9969,75.6738,75.8492,144388.0
2023-02-02 15:40:00,82.2,82.28,82.02,82.24,259315.0,75.8677,75.9415,75.7015,75.9046,259315.0
2023-02-02 15:50:00,82.25,82.51,82.24,82.32,576471.0,75.9138,76.1538,75.9046,75.9784,576471.0
2023-02-03 09:30:00,83.0,83.69,83.0,83.5,149804.0,76.606,77.2429,76.606,77.0675,149804.0
2023-02-03 09:40:00,83.44,83.56,82.6,82.69,89690.0,77.0121,77.1229,76.2368,76.3199,89690.0
2023-02-03 09:50:00,82.65,82.65,82.14,82.37,60392.0,76.283,76.283,75.8123,76.0246,60392.0
2023-02-03 10:00:00,82.37,82.64,82.17,82.42,39648.0,76.0246,76.2738,75.84,76.0707,39648.0
2023-02-03 10:10:00,82.39,82.67,82.35,82.55,32025.0,76.043,76.3015,76.0061,76.1907,32025.0
2023-02-03 10:20:00,82.54,82.68,82.46,82.6,39658.0,76.1815,76.3107,76.1076,76.2368,39658.0
2023-02-03 10:30:00,82.63,82.63,82.23,82.35,52866.0,76.2645,76.2645,75.8954,76.0061,52866.0
2023-02-03 10:40:00,82.32,82.54,82.14,82.2,40369.0,75.9784,76.1815,75.8123,75.8677,40369.0
2023-02-03 10:50:00,82.15,82.35,82.1,82.25,37446.0,75.8215,76.0061,75.7754,75.9138,37446.0
2023-02-03 11:00:00,82.23,82.45,82.22,82.44,27192.0,75.8954,76.0984,75.8861,76.0892,27192.0
2023-02-03 11:10:00,82.45,82.56,82.34,82.42,32695.0,76.0984,76.1999,75.9969,76.0707,32695.0
2023-02-03 11:20:00,82.42,82.6,82.41,82.5,43725.0,76.0707,76.2368,76.0615,76.1446,43725.0
2023-02-03 11:30:00,82.48,82.54,82.07,82.1,38189.0,76.1261,76.1815,75.7477,75.7754,38189.0
2023-02-03 11:40:00,82.09,82.3,82.06,82.2,25441.0,75.7661,75.96,75.7384,75.8677,25441.0
2023-02-03 11:50:00,82.16,82.27,82.13,82.19,23749.0,75.8307,75.9323,75.8031,75.8584,23749.0
2023-02-03 12:00:00,82.19,82.25,82.11,82.12,21392.0,75.8584,75.9138,75.7846,75.7938,21392.0
2023-02-03 12:10:00,82.13,82.3,82.08,82.28,18065.0,75.8031,75.96,75.7569,75.9415,18065.0
2023-02-03 12:20:00,82.28,82.39,82.25,82.36,21482.0,75.9415,76.043,75.9138,76.0153,21482.0
2023-02-03 12:30:00,82.34,82.49,82.32,82.45,26324.0,75.9969,76.1353,75.9784,76.0984,26324.0
2023-02-03 12:40:00,82.43,82.48,82.39,82.44,30748.0,76.0799,76.1261,76.043,76.0892,30748.0
2023-02-03 12:50:00,82.43,82.53,82.36,82.42,29719.0,76.0799,76.1722,76.0153,76.0707,29719.0
2023-02-03 13:00:00,82.41,82.45,82.19,82.19,22177.0,76.0615,76.0984,75.8584,75.8584,22177.0
2023-02-03 13:10:00,82.16,82.25,82.12,82.25,46115.0,75.8307,75.9138,75.7938,75.9138,46115.0
2023-02-03 13:20:00,82.25,82.27,82.18,82.18,14168.0,75.9138,75.9323,75.8492,75.8492,14168.0
2023-02-03 13:30:00,82.17,82.55,82.13,82.54,48921.0,75.84,76.1907,75.8031,76.1815,48921.0
2023-02-03 13:40:00,82.54,82.57,82.28,82.33,54540.0,76.1815,76.2092,75.9415,75.9876,54540.0
2023-02-03 13:50:00,82.33,82.4,82.27,82.38,23184.0,75.9876,76.0523,75.9323,76.0338,23184.0
2023-02-03 14:00:00,82.39,82.51,82.39,82.41,29788.0,76.043,76.1538,76.043,76.0615,29788.0
2023-02-03 14:10:00,82.42,82.53,82.34,82.48,31202.0,76.0707,76.1722,75.9969,76.1261,31202.0
2023-02-03 14:20:00,82.48,82.52,82.34,82.52,32003.0,76.1261,76.163,75.9969,76.163,32003.0
2023-02-03 14:30:00,82.53,82.68,82.5,82.62,58921.0,76.1722,76.3107,76.1446,76.2553,58921.0
2023-02-03 14:40:00,82.62,82.63,82.43,82.45,26312.0,76.2553,76.2645,76.0799,76.0984,26312.0
2023-02-03 14:50:00,82.44,82.51,82.36,82.41,31614.0,76.0892,76.1538,76.0153,76.0615,31614.0
2023-02-03 15:00:00,82.41,82.41,82.28,82.38,21063.0,76.0615,76.0615,75.9415,76.0338,21063.0
2023-02-03 15:10:00,82.37,82.54,82.34,82.51,35440.0,76.0246,76.1815,75.9969,76.1538,35440.0
2023-02-03 15:20:00,82.52,82.53,82.41,82.51,29279.0,76.163,76.1722,76.0615,76.1538,29279.0
2023-02-03 15:30:00,82.51,82.56,82.38,82.41,39524.0,76.1538,76.1999,76.0338,76.0615,39524.0
2023-02-03 15:40:00,82.41,82.44,82.16,82.21,72015.0,76.0615,76.0892,75.8307,75.8769,72015.0
2023-02-03 15:50:00,82.22,82.34,82.13,82.28,181061.0,75.8861,75.9969,75.8031,75.9415,181061.0
2023-02-06 09:30:00,82.3,82.93,82.3,82.42,94497.0,75.96,76.5414,75.96,76.0707,94497.0
2023-02-06 09:40:00,82.42,82.47,82.12,82.26,53607.0,76.0707,76.1169,75.7938,75.923,53607.0
2023-02-06 09:50:00,82.23,82.29,82.0,82.14,42218.0,75.8954,75.9507,75.6831,75.8123,42218.0
2023-02-06 10:00:00,82.13,82.17,82.0,82.1,23090.0,75.8031,75.84,75.6831,75.7754,23090.0
2023-02-06 10:10:00,82.09,82.32,82.0,82.32,27334.0,75.7661,75.9784,75.6831,75.9784,27334.0
2023-02-06 10:20:00,82.31,82.34,82.12,82.26,27240.0,75.9692,75.9969,75.7938,75.923,27240.0
2023-02-06 10:30:00,82.23,82.3,82.11,82.17,32452.0,75.8954,75.96,75.7846,75.84,32452.0
2023-02-06 10:40:00,82.18,82.32,82.15,82.26,31902.0,75.8492,75.9784,75.8215,75.923,31902.0
2023-02-06 10:50:00,82.26,82.44,82.24,82.4,21751.0,75.923,76.0892,75.9046,76.0523,21751.0
2023-02-06 11:00:00,82.37,82.55,82.36,82.52,21062.0,76.0246,76.1907,76.0153,76.163,21062.0
2023-02-06 11:10:00,82.52,82.68,82.44,82.66,30230.0,76.163,76.3107,76.0892,76.2922,30230.0
2023-02-06 11:20:00,82.66,82.72,82.47,82.5,43719.0,76.2922,76.3476,76.1169,76.1446,43719.0
2023-02-06 11:30:00,82.48,82.56,82.37,82.45,27393.0,76.1261,76.1999,76.0246,76.0984,27393.0
2023-02-06 11:40:00,82.47,82.51,82.41,82.44,22206.0,76.1169,76.1538,76.0615,76.0892,22206.0
2023-02-06 11:50:00,82.43,82.45,82.2,82.22,21821.0,76.0799,76.0984,75.8677,75.8861,21821.0
2023-02-06 12:00:00,82.23,82.3,82.14,82.25,19978.0,75.8954,75.96,75.8123,75.9138,19978.0
2023-02-06 12:10:00,82.28,82.31,82.14,82.19,19395.0,75.9415,75.9692,75.8123,75.8584,19395.0
2023-02-06 12:20:00,82.2,82.33,82.2,82.25,14033.0,75.8677,75.9876,75.8677,75.9138,14033.0
2023-02-06 12:30:00,82.25,82.31,82.21,82.27,14723.0,75.9138,75.9692,75.8769,75.9323,14723.0
2023-02-06 12:40:00,82.27,82.35,82.22,82.27,18020.0,75.9323,76.0061,75.8861,75.9323,18020.0
2023-02-06 12:50:00,82.25,82.3,82.09,82.12,21746.0,75.9138,75.96,75.7661,75.7938,21746.0
2023-02-06 13:00:00,82.13,82.31,82.1,82.29,20954.0,75.8031,75.9692,75.7754,75.9507,20954.0
2023-02-06 13:10:00,82.3,82.34,82.22,82.32,43605.0,75.96,75.9969,75.8861,75.9784,43605.0
2023-02-06 13:20:00,82.3,82.47,82.27,82.4,49180.0,75.96,76.1169,75.9323,76.0523,49180.0
2023-02-06 13:30:00,82.4,82.51,82.39,82.5,53473.0,76.0523,76.1538,76.043,76.1446,53473.0
2023-02-06 13:40:00,82.51,82.53,82.37,82.37,37508.0,76.1538,76.1722,76.0246,76.0246,37508.0
2023-02-06 13:50:00,82.37,82.49,82.36,82.38,44333.0,76.0246,76.1353,76.0153,76.0338,44333.0
2023-02-06 14:00:00,82.4,82.63,82.4,82.59,49942.0,76.0523,76.2645,76.0523,76.2276,49942.0
2023-02-06 14:10:00,82.62,82.75,82.61,82.7,24666.0,76.2553,76.3753,76.2461,76.3291,24666.0
2023-02-06 14:20:00,82.7,82.73,82.57,82.63,18498.0,76.3291,76.3568,76.2092,76.2645,18498.0
2023-02-06 14:30:00,82.63,82.65,82.51,82.52,23933.0,76.2645,76.283,76.1538,76.163,23933.0
2023-02-06 14:40:00,82.53,82.54,82.39,82.52,27175.0,76.1722,76.1815,76.043,76.163,27175.0
2023-02-06 14:50:00,82.52,82.55,82.47,82.54,24383.0,76.163,76.1907,76.1169,76.1815,24383.0
2023-02-06 15:00:00,82.55,82.68,82.53,82.68,25701.0,76.1907,76.3107,76.1722,76.3107,25701.0
2023-02-06 15:10:00,82.67,82.68,82.46,82.48,64261.0,76.3015,76.3107,76.1076,76.1261,64261.0
2023-02-06 15:20:00,82.47,82.52,82.42,82.45,39952.0,76.1169,76.163,76.0707,76.0984,39952.0
2023-02-06 15:30:00,82.45,82.59,82.31,82.5,75392.0,76.0984,76.2276,75.9692,76.1446,75392.0
2023-02-06 15:40:00,82.5,82.53,82.37,82.45,69838.0,76.1446,76.1722,76.0246,76.0984,69838.0
2023-02-06 15:50:00,82.46,82.57,82.35,82.54,373864.0,76.1076,76.2092,76.0061,76.1815,373864.0
2023-02-07 09:30:00,82.35,82.61,82.1,82.16,83104.0,76.0061,76.2461,75.7754,75.8307,83104.0
2023-02-07 09:40:00,82.12,82.12,81.75,81.95,50896.0,75.7938,75.7938,75.4523,75.6369,50896.0
2023-02-07 09:50:00,81.86,82.3,81.81,82.2,32207.0,75.5539,75.96,75.5077,75.8677,32207.0
2023-02-07 10:00:00,82.22,82.53,82.15,82.43,50745.0,75.8861,76.1722,75.8215,76.0799,50745.0
2023-02-07 10:10:00,82.45,82.45,82.03,82.23,43117.0,76.0984,76.0984,75.7108,75.8954,43117.0
2023-02-07 10:20:00,82.21,82.52,82.19,82.4,67819.0,75.8769,76.163,75.8584,76.0523,67819.0
2023-02-07 10:30:00,82.41,82.56,82.35,82.54,68023.0,76.0615,76.1999,76.0061,76.1815,68023.0
2023-02-07 10:40:00,82.54,82.56,82.35,82.4,60107.0,76.1815,76.1999,76.0061,76.0523,60107.0
2023-02-07 10:50:00,82.41,82.5,82.27,82.37,36525.0,76.0615,76.1446,75.9323,76.0246,36525.0
2023-02-07 11:00:00,82.36,82.46,82.3,82.41,36771.0,76.0153,76.1076,75.96,76.0615,36771.0
2023-02-07 11:10:00,82.4,82.47,82.26,82.3,26464.0,76.0523,76.1169,75.923,75.96,26464.0
2023-02-07 11:20:00,82.3,82.38,82.23,82.33,30488.0,75.96,76.0338,75.8954,75.9876,30488.0
2023-02-07 11:30:00,82.36,82.46,82.31,82.38,26839.0,76.0153,76.1076,75.9692,76.0338,26839.0
2023-02-07 11:40:00,82.39,82.44,82.35,82.38,18209.0,76.043,76.0892,76.0061,76.0338,18209.0
2023-02-07 11:50:00,82.38,82.38,82.2,82.23,22561.0,76.0338,76.0338,75.8677,75.8954,22561.0
2023-02-07 12:00:00,82.23,82.34,82.15,82.23,24140.0,75.8954,75.9969,75.8215,75.8954,24140.0
2023-02-07 12:10:00,82.23,82.39,82.2,82.25,31443.0,75.8954,76.043,75.8677,75.9138,31443.0
2023-02-07 12:20:00,82.25,82.28,82.18,82.23,14751.0,75.9138,75.9415,75.8492,75.8954,14751.0
2023-02-07 12:30:00,82.23,82.25,82.1,82.2,17776.0,75.8954,75.9138,75.7754,75.8677,17776.0
2023-02-07 12:40:00,82.21,82.52,82.21,82.43,36268.0,75.8769,76.163,75.8769,76.0799,36268.0
2023-02-07 12:50:00,82.45,82.62,82.38,82.56,34512.0,76.0984,76.2553,76.0338,76.1999,34512.0
2023-02-07 13:00:00,82.57,82.68,82.54,82.64,40804.0,76.2092,76.3107,76.1815,76.2738,40804.0
2023-02-07 13:10:00,82.65,82.7,82.37,82.43,34552.0,76.283,76.3291,76.0246,76.0799,34552.0
2023-02-07 13:20:00,82.43,82.43,81.96,81.98,42652.0,76.0799,76.0799,75.6462,75.6646,42652.0
2023-02-07 13:30:00,81.96,81.98,81.71,81.98,51389.0,75.6462,75.6646,75.4154,75.6646,51389.0
2023-02-07 13:40:00,82.0,82.08,81.89,82.0,39831.0,75.6831,75.7569,75.5815,75.6831,39831.0
2023-02-07 13:50:00,82.01,82.22,82.0,82.19,51513.0,75.6923,75.8861,75.6831,75.8584,51513.0
2023-02-07 14:00:00,82.2,82.66,82.19,82.59,41085.0,75.8677,76.2922,75.8584,76.2276,41085.0
2023-02-07 14:10:00,82.61,82.75,82.45,82.47,68385.0,76.2461,76.3753,76.0984,76.1169,68385.0
2023-02-07 14:20:00,82.48,82.53,82.41,82.48,26194.0,76.1261,76.1722,76.0615,76.1261,26194.0
2023-02-07 14:30:00,82.49,82.57,82.44,82.51,46406.0,76.1353,76.2092,76.0892,76.1538,46406.0
2023-02-07 14:40:00,82.51,82.53,82.43,82.47,30590.0,76.1538,76.1722,76.0799,76.1169,30590.0
2023-02-07 14:50:00,82.45,82.53,82.4,82.51,30948.0,76.0984,76.1722,76.0523,76.1538,30948.0
2023-02-07 15:00:00,82.52,82.66,82.32,82.38,92190.0,76.163,76.2922,75.9784,76.0338,92190.0
2023-02-07 15:10:00,82.39,82.6,82.39,82.59,40166.0,76.043,76.2368,76.043,76.2276,40166.0
2023-02-07 15:20:00,82.56,82.69,82.52,82.62,57629.0,76.1999,76.3199,76.163,76.2553,57629.0
2023-02-07 15:30:00,82.63,82.71,82.52,82.59,55308.0,76.2645,76.3384,76.163,76.2276,55308.0
2023-02-07 15:40:00,82.59,82.61,82.45,82.5,95064.0,76.2276,76.2461,76.0984,76.1446,95064.0
2023-02-07 15:50:00,82.5,82.74,82.48,82.68,362496.0,76.1446,76.3661,76.1261,76.3107,362496.0
2023-02-08 09:30:00,81.99,82.99,81.9,82.53,142419.0,76.0912,77.0192,76.0076,76.5923,142419.0
2023-02-08 09:40:00,82.46,82.65,82.37,82.39,51924.0,76.5273,76.7037,76.4438,76.4624,51924.0
2023-02-08 09:50:00,82.36,82.79,82.36,82.59,95272.0,76.4345,76.8336,76.4345,76.648,95272.0
2023-02-08 10:00:00,82.57,82.59,82.14,82.23,48473.0,76.6294,76.648,76.2304,76.3139,48473.0
2023-02-08 10:10:00,82.26,82.3,82.01,82.07,33310.0,76.3417,76.3789,76.1097,76.1654,33310.0
2023-02-08 10:20:00,82.04,82.17,81.95,81.97,29018.0,76.1376,76.2582,76.054,76.0726,29018.0
2023-02-08 10:30:00,81.97,82.06,81.89,81.92,35382.0,76.0726,76.1561,75.9984,76.0262,35382.0
2023-02-08 10:40:00,81.96,81.96,81.67,81.68,28865.0,76.0633,76.0633,75.7942,75.8035,28865.0
2023-02-08 10:50:00,81.7,81.97,81.57,81.97,36480.0,75.822,76.0726,75.7014,76.0726,36480.0
2023-02-08 11:00:00,81.97,81.97,81.7,81.8,25752.0,76.0726,76.0726,75.822,75.9148,25752.0
2023-02-08 11:10:00,81.8,81.91,81.73,81.84,30713.0,75.9148,76.0169,75.8499,75.952,30713.0
2023-02-08 11:20:00,81.82,81.85,81.62,81.7,21275.0,75.9334,75.9612,75.7478,75.822,21275.0
2023-02-08 11:30:00,81.71,81.71,81.56,81.58,23122.0,75.8313,75.8313,75.6921,75.7107,23122.0
2023-02-08 11:40:00,81.61,81.65,81.53,81.64,31958.0,75.7385,75.7756,75.6643,75.7663,31958.0
2023-02-08 11:50:00,81.62,81.67,81.54,81.59,25180.0,75.7478,75.7942,75.6735,75.7199,25180.0
2023-02-08 12:00:00,81.59,81.62,81.43,81.45,28669.0,75.7199,75.7478,75.5714,75.59,28669.0
2023-02-08 12:10:00,81.46,81.51,81.28,81.29,48634.0,75.5993,75.6457,75.4322,75.4415,48634.0
2023-02-08 12:20:00,81.29,81.37,81.22,81.31,56944.0,75.4415,75.5158,75.3766,75.4601,56944.0
2023-02-08 12:30:00,81.33,81.43,81.27,81.28,22398.0,75.4786,75.5714,75.423,75.4322,22398.0
2023-02-08 12:40:00,81.28,81.55,81.27,81.53,23522.0,75.4322,75.6828,75.423,75.6643,23522.0
2023-02-08 12:50:00,81.5,81.62,81.47,81.61,16535.0,75.6364,75.7478,75.6086,75.7385,16535.0
2023-02-08 13:00:00,81.59,81.63,81.51,81.6,20309.0,75.7199,75.7571,75.6457,75.7292,20309.0
2023-02-08 13:10:00,81.59,81.7,81.56,81.7,18717.0,75.7199,75.822,75.6921,75.822,18717.0
2023-02-08 13:20:00,81.7,81.83,81.69,81.75,17950.0,75.822,75.9427,75.8127,75.8684,17950.0
2023-02-08 13:30:00,81.74,81.89,81.71,81.79,18346.0,75.8591,75.9984,75.8313,75.9055,18346.0
2023-02-08 13:40:00,81.78,81.91,81.74,81.87,17445.0,75.8963,76.0169,75.8591,75.9798,17445.0
2023-02-08 13:50:00,81.87,81.9,81.79,81.83,23948.0,75.9798,76.0076,75.9055,75.9427,23948.0
2023-02-08 14:00:00,81.84,81.84,81.72,81.74,22907.0,75.952,75.952,75.8406,75.8591,22907.0
2023-02-08 14:10:00,81.75,81.8,81.63,81.74,32667.0,75.8684,75.9148,75.7571,75.8591,32667.0
2023-02-08 14:20:00,81.73,81.8,81.66,81.75,31677.0,75.8499,75.9148,75.7849,75.8684,31677.0
2023-02-08 14:30:00,81.75,81.79,81.7,81.77,48346.0,75.8684,75.9055,75.822,75.887,48346.0
2023-02-08 14:40:00,81.77,81.78,81.68,81.69,19653.0,75.887,75.8963,75.8035,75.8127,19653.0
2023-02-08 14:50:00,81.69,81.79,81.69,81.78,36807.0,75.8127,75.9055,75.8127,75.8963,36807.0
2023-02-08 15:00:00,81.78,81.79,81.63,81.72,23986.0,75.8963,75.9055,75.7571,75.8406,23986.0
2023-02-08 15:10:00,81.72,81.81,81.64,81.76,109181.0,75.8406,75.9241,75.7663,75.8777,109181.0
2023-02-08 15:20:00,81.8,81.8,81.69,81.74,61012.0,75.9148,75.9148,75.8127,75.8591,61012.0
2023-02-08 15:30:00,81.74,81.89,81.73,81.86,52281.0,75.8591,75.9984,75.8499,75.9705,52281.0
2023-02-08 15:40:00,81.85,81.89,81.68,81.72,58780.0,75.9612,75.9984,75.8035,75.8406,58780.0
2023-02-08 15:50:00,81.71,81.82,81.57,81.6,260741.0,75.8313,75.9334,75.7014,75.7292,260741.0
2023-02-09 09:30:00,81.74,81.98,81.3,81.75,70410.0,75.8591,76.0819,75.4508,75.8684,70410.0
2023-02-09 09:40:00,81.73,81.77,81.52,81.69,42142.0,75.8499,75.887,75.655,75.8127,42142.0
2023-02-09 09:50:00,81.67,81.83,81.51,81.69,38053.0,75.7942,75.9427,75.6457,75.8127,38053.0
2023-02-09 10:00:00,81.71,81.72,81.36,81.43,36975.0,75.8313,75.8406,75.5065,75.5714,36975.0
2023-02-09 10:10:00,81.41,81.41,81.14,81.18,36196.0,75.5529,75.5529,75.3023,75.3394,36196.0
2023-02-09 10:20:00,81.17,81.46,81.17,81.4,39828.0,75.3302,75.5993,75.3302,75.5436,39828.0
2023-02-09 10:30:00,81.4,81.5,81.31,81.33,33358.0,75.5436,75.6364,75.4601,75.4786,33358.0
2023-02-09 10:40:00,81.35,81.38,81.04,81.22,39370.0,75.4972,75.525,75.2095,75.3766,39370.0
2023-02-09 10:50:00,81.28,81.32,81.08,81.13,36911.0,75.4322,75.4694,75.2466,75.293,36911.0
2023-02-09 11:00:00,81.14,81.2,80.86,80.96,43330.0,75.3023,75.358,75.0425,75.1353,43330.0
2023-02-09 11:10:00,80.95,80.97,80.79,80.84,40981.0,75.126,75.1445,74.9775,75.0239,40981.0
2023-02-09 11:20:00,80.86,80.98,80.73,80.9,51574.0,75.0425,75.1538,74.9218,75.0796,51574.0
2023-02-09 11:30:00,80.87,80.89,80.71,80.79,55720.0,75.0517,75.0703,74.9033,74.9775,55720.0
2023-02-09 11:40:00,80.77,80.92,80.74,80.82,25353.0,74.9589,75.0981,74.9311,75.0053,25353.0
2023-02-09 11:50:00,80.82,80.91,80.74,80.85,70789.0,75.0053,75.0889,74.9311,75.0332,70789.0
2023-02-09 12:00:00,80.89,80.98,80.84,80.86,41928.0,75.0703,75.1538,75.0239,75.0425,41928.0
2023-02-09 12:10:00,80.85,80.89,80.66,80.76,48141.0,75.0332,75.0703,74.8568,74.9497,48141.0
2023-02-09 12:20:00,80.79,80.83,80.64,80.64,41295.0,74.9775,75.0146,74.8383,74.8383,41295.0
2023-02-09 12:30:00,80.62,80.62,80.41,80.53,59487.0,74.8197,74.8197,74.6248,74.7362,59487.0
2023-02-09 12:40:00,80.51,80.63,80.3,80.36,81363.0,74.7176,74.829,74.5227,74.5784,81363.0
2023-02-09 12:50:00,80.38,80.55,80.38,80.49,34990.0,74.597,74.7548,74.597,74.6991,34990.0
2023-02-09 13:00:00,80.47,80.48,80.33,80.38,57184.0,74.6805,74.6898,74.5506,74.597,57184.0
2023-02-09 13:10:00,80.37,80.5,80.35,80.48,81966.0,74.5877,74.7084,74.5692,74.6898,81966.0
2023-02-09 13:20:00,80.5,80.53,80.36,80.4,27730.0,74.7084,74.7362,74.5784,74.6156,27730.0
2023-02-09 13:30:00,80.4,80.5,80.35,80.48,96040.0,74.6156,74.7084,74.5692,74.6898,96040.0
2023-02-09 13:40:00,80.48,80.5,80.31,80.4,114346.0,74.6898,74.7084,74.532,74.6156,114346.0
2023-02-09 13:50:00,80.39,80.57,80.34,80.46,127628.0,74.6063,74.7733,74.5599,74.6712,127628.0
2023-02-09 14:00:00,80.47,80.7,80.38,80.69,173296.0,74.6805,74.894,74.597,74.8847,173296.0
2023-02-09 14:10:00,80.68,80.7,80.49,80.65,40327.0,74.8754,74.894,74.6991,74.8476,40327.0
2023-02-09 14:20:00,80.66,80.78,80.62,80.73,32881.0,74.8568,74.9682,74.8197,74.9218,32881.0
2023-02-09 14:30:00,80.73,80.92,80.71,80.9,42278.0,74.9218,75.0981,74.9033,75.0796,42278.0
2023-02-09 14:40:00,80.89,81.06,80.86,80.93,61843.0,75.0703,75.2281,75.0425,75.1074,61843.0
2023-02-09 14:50:00,80.94,80.98,80.88,80.97,25312.0,75.1167,75.1538,75.061,75.1445,25312.0
2023-02-09 15:00:00,80.98,81.01,80.88,80.98,25293.0,75.1538,75.1817,75.061,75.1538,25293.0
2023-02-09 15:10:00,80.97,80.97,80.68,80.72,31791.0,75.1445,75.1445,74.8754,74.9125,31791.0
2023-02-09 15:20:00,80.7,80.72,80.56,80.64,39010.0,74.894,74.9125,74.764,74.8383,39010.0
2023-02-09 15:30:00,80.65,80.65,80.45,80.51,51355.0,74.8476,74.8476,74.662,74.7176,51355.0
2023-02-09 15:40:00,80.51,80.63,80.42,80.49,102389.0,74.7176,74.829,74.6341,74.6991,102389.0
2023-02-09 15:50:00,80.49,80.69,80.48,80.59,364064.0,74.6991,74.8847,74.6898,74.7919,364064.0
2023-02-10 09:30:00,81.43,81.8,81.37,81.67,107062.0,75.5714,75.9148,75.5158,75.7942,107062.0
2023-02-10 09:40:00,81.64,81.71,81.31,81.37,68620.0,75.7663,75.8313,75.4601,75.5158,68620.0
2023-02-10 09:50:00,81.4,81.47,81.2,81.41,92765.0,75.5436,75.6086,75.358,75.5529,92765.0
2023-02-10 10:00:00,81.43,81.45,81.17,81.38,73223.0,75.5714,75.59,75.3302,75.525,73223.0
2023-02-10 10:10:00,81.4,81.72,81.3,81.57,100718.0,75.5436,75.8406,75.4508,75.7014,100718.0
2023-02-10 10:20:00,81.57,81.78,81.49,81.74,51393.0,75.7014,75.8963,75.6271,75.8591,51393.0
2023-02-10 10:30:00,81.73,81.83,81.68,81.77,44429.0,75.8499,75.9427,75.8035,75.887,44429.0
2023-02-10 10:40:00,81.74,81.79,81.66,81.73,28073.0,75.8591,75.9055,75.7849,75.8499,28073.0
2023-02-10 10:50:00,81.73,81.89,81.7,81.78,52747.0,75.8499,75.9984,75.822,75.8963,52747.0
2023-02-10 11:00:00,81.79,82.12,81.77,82.12,46373.0,75.9055,76.2118,75.887,76.2118,46373.0
2023-02-10 11:10:00,82.14,82.15,81.88,81.96,44542.0,76.2304,76.2396,75.9891,76.0633,44542.0
2023-02-10 11:20:00,81.95,81.96,81.8,81.91,22858.0,76.054,76.0633,75.9148,76.0169,22858.0
2023-02-10 11:30:00,81.89,82.02,81.82,81.92,50109.0,75.9984,76.119,75.9334,76.0262,50109.0
2023-02-10 11:40:00,81.94,82.09,81.9,82.03,51791.0,76.0448,76.184,76.0076,76.1283,51791.0
2023-02-10 11:50:00,82.02,82.15,81.99,82.06,27378.0,76.119,76.2396,76.0912,76.1561,27378.0
2023-02-10 12:00:00,82.07,82.21,82.0,82.11,42156.0,76.1654,76.2953,76.1004,76.2025,42156.0
2023-02-10 12:10:00,82.12,82.12,81.88,82.03,37391.0,76.2118,76.2118,75.9891,76.1283,37391.0
2023-02-10 12:20:00,82.05,82.07,81.9,82.0,30079.0,76.1468,76.1654,76.0076,76.1004,30079.0
2023-02-10 12:30:00,82.01,82.11,81.97,82.01,21643.0,76.1097,76.2025,76.0726,76.1097,21643.0
2023-02-10 12:40:00,82.01,82.07,81.97,82.0,21397.0,76.1097,76.1654,76.0726,76.1004,21397.0
2023-02-10 12:50:00,82.01,82.15,81.98,82.08,20390.0,76.1097,76.2396,76.0819,76.1747,20390.0
2023-02-10 13:00:00,82.09,82.14,81.98,82.11,41131.0,76.184,76.2304,76.0819,76.2025,41131.0
2023-02-10 13:10:00,82.11,82.2,82.1,82.18,23632.0,76.2025,76.2861,76.1932,76.2675,23632.0
2023-02-10 13:20:00,82.18,82.27,82.13,82.22,18565.0,76.2675,76.351,76.2211,76.3046,18565.0
2023-02-10 13:30:00,82.2,82.28,82.18,82.26,30549.0,76.2861,76.3603,76.2675,76.3417,30549.0
2023-02-10 13:40:00,82.27,82.32,82.09,82.19,46519.0,76.351,76.3974,76.184,76.2768,46519.0
2023-02-10 13:50:00,82.2,82.23,82.04,82.06,28637.0,76.2861,76.3139,76.1376,76.1561,28637.0
2023-02-10 14:00:00,82.05,82.22,82.05,82.21,28779.0,76.1468,76.3046,76.1468,76.2953,28779.0
2023-02-10 14:10:00,82.2,82.2,82.14,82.18,19781.0,76.2861,76.2861,76.2304,76.2675,19781.0
2023-02-10 14:20:00,82.19,82.29,82.18,82.27,35184.0,76.2768,76.3696,76.2675,76.351,35184.0
2023-02-10 14:30:00,82.27,82.28,82.11,82.16,24855.0,76.351,76.3603,76.2025,76.2489,24855.0
2023-02-10 14:40:00,82.17,82.2,82.11,82.16,15665.0,76.2582,76.2861,76.2025,76.2489,15665.0
2023-02-10 14:50:00,82.17,82.21,82.11,82.14,23629.0,76.2582,76.2953,76.2025,76.2304,23629.0
2023-02-10 15:00:00,82.15,82.23,82.12,82.22,50964.0,76.2396,76.3139,76.2118,76.3046,50964.0
2023-02-10 15:10:00,82.21,82.31,82.06,82.1,55076.0,76.2953,76.3881,76.1561,76.1932,55076.0
2023-02-10 15:20:00,82.1,82.19,82.08,82.15,36341.0,76.1932,76.2768,76.1747,76.2396,36341.0
2023-02-10 15:30:00,82.16,82.31,82.15,82.31,66664.0,76.2489,76.3881,76.2396,76.3881,66664.0
2023-02-10 15:40:00,82.3,82.3,82.22,82.23,91540.0,76.3789,76.3789,76.3046,76.3139,91540.0
2023-02-10 15:50:00,82.25,82.3,82.04,82.07,509737.0,76.3325,76.3789,76.1376,76.1654,509737.0
2023-02-13 09:30:00,82.11,82.21,81.71,81.74,116970.0,76.2025,76.2953,75.8313,75.8591,116970.0
2023-02-13 09:40:00,81.77,81.8,81.3,81.34,59612.0,75.887,75.9148,75.4508,75.4879,59612.0
2023-02-13 09:50:00,81.37,81.43,81.16,81.39,42521.0,75.5158,75.5714,75.3209,75.5343,42521.0
2023-02-13 10:00:00,81.43,81.8,81.4,81.7,56920.0,75.5714,75.9148,75.5436,75.822,56920.0
2023-02-13 10:10:00,81.7,81.77,81.52,81.74,33689.0,75.822,75.887,75.655,75.8591,33689.0
2023-02-13 10:20:00,81.76,81.86,81.58,81.79,61186.0,75.8777,75.9705,75.7107,75.9055,61186.0
2023-02-13 10:30:00,81.82,81.84,81.68,81.72,31202.0,75.9334,75.952,75.8035,75.8406,31202.0
2023-02-13 10:40:00,81.72,81.75,81.54,81.59,34876.0,75.8406,75.8684,75.6735,75.7199,34876.0
2023-02-13 10:50:00,81.6,81.79,81.6,81.64,35249.0,75.7292,75.9055,75.7292,75.7663,35249.0
2023-02-13 11:00:00,81.65,81.72,81.61,81.67,26215.0,75.7756,75.8406,75.7385,75.7942,26215.0
2023-02-13 11:10:00,81.67,81.74,81.48,81.53,31913.0,75.7942,75.8591,75.6179,75.6643,31913.0
2023-02-13 11:20:00,81.53,81.62,81.38,81.56,45049.0,75.6643,75.7478,75.525,75.6921,45049.0
2023-02-13 11:30:00,81.56,81.56,81.37,81.42,39403.0,75.6921,75.6921,75.5158,75.5622,39403.0
2023-02-13 11:40:00,81.43,81.55,81.42,81.51,26599.0,75.5714,75.6828,75.5622,75.6457,26599.0
2023-02-13 11:50:00,81.51,81.66,81.49,81.63,30878.0,75.6457,75.7849,75.6271,75.7571,30878.0
2023-02-13 12:00:00,81.62,81.67,81.56,81.62,33458.0,75.7478,75.7942,75.6921,75.7478,33458.0
2023-02-13 12:10:00,81.6,81.74,81.6,81.72,29150.0,75.7292,75.8591,75.7292,75.8406,29150.0
2023-02-13 12:20:00,81.73,81.82,81.72,81.78,25392.0,75.8499,75.9334,75.8406,75.8963,25392.0
2023-02-13 12:30:00,81.78,81.8,81.71,81.74,26496.0,75.8963,75.9148,75.8313,75.8591,26496.0
2023-02-13 12:40:00,81.73,81.83,81.68,81.78,17528.0,75.8499,75.9427,75.8035,75.8963,17528.0
2023-02-13 12:50:00,81.77,81.81,81.64,81.75,120542.0,75.887,75.9241,75.7663,75.8684,120542.0
2023-02-13 13:00:00,81.76,81.83,81.66,81.77,51585.0,75.8777,75.9427,75.7849,75.887,51585.0
2023-02-13 13:10:00,81.76,81.85,81.68,81.81,34729.0,75.8777,75.9612,75.8035,75.9241,34729.0
2023-02-13 13:20:00,81.8,81.88,81.77,81.79,36886.0,75.9148,75.9891,75.887,75.9055,36886.0
2023-02-13 13:30:00,81.83,81.86,81.79,81.8,18508.0,75.9427,75.9705,75.9055,75.9148,18508.0
2023-02-13 13:40:00,81.8,81.87,81.79,81.81,27168.0,75.9148,75.9798,75.9055,75.9241,27168.0
2023-02-13 13:50:00,81.81,81.82,81.8,81.82,20974.0,75.9241,75.9334,75.9148,75.9334,20974.0
2023-02-13 14:00:00,81.82,82.03,81.81,81.99,74723.0,75.9334,76.1283,75.9241,76.0912,74723.0
2023-02-13 14:10:00,81.98,82.16,81.98,82.0,24590.0,76.0819,76.2489,76.0819,76.1004,24590.0
2023-02-13 14:20:00,82.0,82.04,81.94,81.94,26952.0,76.1004,76.1376,76.0448,76.0448,26952.0
2023-02-13 14:30:00,81.95,82.0,81.8,81.9,30009.0,76.054,76.1004,75.9148,76.0076,30009.0
2023-02-13 14:40:00,81.9,81.95,81.84,81.91,24026.0,76.0076,76.054,75.952,76.0169,24026.0
2023-02-13 14:50:00,81.91,81.98,81.87,81.89,24452.0,76.0169,76.0819,75.9798,75.9984,24452.0
2023-02-13 15:00:00,81.85,81.91,81.81,81.84,31430.0,75.9612,76.0169,75.9241,75.952,31430.0
2023-02-13 15:10:00,81.84,81.9,81.79,81.88,32642.0,75.952,76.0076,75.9055,75.9891,32642.0
2023-02-13 15:20:00,81.89,81.96,81.81,81.93,54479.0,75.9984,76.0633,75.9241,76.0355,54479.0
2023-02-13 15:30:00,81.93,82.11,81.92,82.1,95183.0,76.0355,76.2025,76.0262,76.1932,95183.0
2023-02-13 15:40:00,82.1,82.17,82.02,82.07,80464.0,76.1932,76.2582,76.119,76.1654,80464.0
2023-02-13 15:50:00,82.08,82.13,81.8,81.93,406676.0,76.1747,76.2211,75.9148,76.0355,406676.0
2023-02-14 09:30:00,82.3,82.3,81.93,82.11,85834.0,76.3789,76.3789,76.0355,76.2025,85834.0
2023-02-14 09:40:00,82.13,82.27,81.95,82.14,41009.0,76.2211,76.351,76.054,76.2304,41009.0
2023-02-14 09:50:00,82.13,82.44,82.09,82.25,43883.0,76.2211,76.5088,76.184,76.3325,43883.0
2023-02-14 10:00:00,82.23,82.31,82.13,82.22,31020.0,76.3139,76.3881,76.2211,76.3046,31020.0
2023-02-14 10:10:00,82.25,82.46,82.22,82.29,33843.0,76.3325,76.5273,76.3046,76.3696,33843.0
2023-02-14 10:20:00,82.29,82.35,82.16,82.25,18069.0,76.3696,76.4253,76.2489,76.3325,18069.0
2023-02-14 10:30:00,82.26,82.42,81.95,81.95,42320.0,76.3417,76.4902,76.054,76.054,42320.0
2023-02-14 10:40:00,81.9,82.01,81.8,81.97,21777.0,76.0076,76.1097,75.9148,76.0726,21777.0
2023-02-14 10:50:00,81.96,81.96,81.63,81.82,29745.0,76.0633,76.0633,75.7571,75.9334,29745.0
2023-02-14 11:00:00,81.69,81.89,81.68,81.85,15562.0,75.8127,75.9984,75.8035,75.9612,15562.0
2023-02-14 11:10:00,81.85,81.95,81.76,81.94,13890.0,75.9612,76.054,75.8777,76.0448,13890.0
2023-02-14 11:20:00,81.89,81.96,81.56,81.59,19701.0,75.9984,76.0633,75.6921,75.7199,19701.0
2023-02-14 11:30:00,81.59,81.59,81.39,81.53,21354.0,75.7199,75.7199,75.5343,75.6643,21354.0
2023-02-14 11:40:00,81.51,81.65,81.51,81.61,15018.0,75.6457,75.7756,75.6457,75.7385,15018.0
2023-02-14 11:50:00,81.59,81.59,81.42,81.52,25878.0,75.7199,75.7199,75.5622,75.655,25878.0
2023-02-14 12:00:00,81.5,81.64,81.49,81.56,22140.0,75.6364,75.7663,75.6271,75.6921,22140.0
2023-02-14 12:10:00,81.56,81.78,81.56,81.74,24992.0,75.6921,75.8963,75.6921,75.8591,24992.0
2023-02-14 12:20:00,81.71,81.8,81.65,81.7,21925.0,75.8313,75.9148,75.7756,75.822,21925.0
2023-02-14 12:30:00,81.7,81.82,81.69,81.76,24492.0,75.822,75.9334,75.8127,75.8777,24492.0
2023-02-14 12:40:00,81.82,81.93,81.78,81.93,15980.0,75.9334,76.0355,75.8963,76.0355,15980.0
2023-02-14 12:50:00,81.92,82.05,81.86,82.03,18704.0,76.0262,76.1468,75.9705,76.1283,18704.0
2023-02-14 13:00:00,82.02,82.23,82.01,82.13,29542.0,76.119,76.3139,76.1097,76.2211,29542.0
2023-02-14 13:10:00,82.13,82.29,82.1,82.23,52886.0,76.2211,76.3696,76.1932,76.3139,52886.0
2023-02-14 13:20:00,82.23,82.23,82.1,82.13,25326.0,76.3139,76.3139,76.1932,76.2211,25326.0
2023-02-14 13:30:00,82.12,82.25,82.1,82.19,13862.0,76.2118,76.3325,76.1932,76.2768,13862.0
2023-02-14 13:40:00,82.2,82.2,82.04,82.1,24213.0,76.2861,76.2861,76.1376,76.1932,24213.0
2023-02-14 13:50:00,82.1,82.14,82.02,82.05,19215.0,76.1932,76.2304,76.119,76.1468,19215.0
2023-02-14 14:00:00,82.06,82.1,81.86,81.91,21332.0,76.1561,76.1932,75.9705,76.0169,21332.0
2023-02-14 14:10:00,81.95,81.98,81.92,81.97,14847.0,76.054,76.0819,76.0262,76.0726,14847.0
2023-02-14 14:20:00,81.97,82.03,81.91,81.98,27662.0,76.0726,76.1283,76.0169,76.0819,27662.0
2023-02-14 14:30:00,81.99,82.13,81.98,81.99,21092.0,76.0912,76.2211,76.0819,76.0912,21092.0
2023-02-14 14:40:00,82.0,82.06,81.92,81.93,37267.0,76.1004,76.1561,76.0262,76.0355,37267.0
2023-02-14 14:50:00,81.94,81.97,81.89,81.91,10941.0,76.0448,76.0726,75.9984,76.0169,10941.0
2023-02-14 15:00:00,81.92,81.97,81.86,81.89,26569.0,76.0262,76.0726,75.9705,75.9984,26569.0
2023-02-14 15:10:00,81.88,81.98,81.84,81.93,21593.0,75.9891,76.0819,75.952,76.0355,21593.0
2023-02-14 15:20:00,81.93,81.96,81.83,81.85,30455.0,76.0355,76.0633,75.9427,75.9612,30455.0
2023-02-14 15:30:00,81.86,81.91,81.79,81.85,38586.0,75.9705,76.0169,75.9055,75.9612,38586.0
2023-02-14 15:40:00,81.83,81.86,81.74,81.81,82664.0,75.9427,75.9705,75.8591,75.9241,82664.0
2023-02-14 15:50:00,81.8,81.93,81.7,81.78,305125.0,75.9148,76.0355,75.822,75.8963,305125.0
2023-02-15 09:30:00,81.5,81.7,81.35,81.7,84450.0,75.6364,75.822,75.4972,75.822,84450.0
2023-02-15 09:40:00,81.7,81.74,81.39,81.43,51027.0,75.822,75.8591,75.5343,75.5714,51027.0
2023-02-15 09:50:00,81.42,81.44,81.1,81.28,42825.0,75.5622,75.5807,75.2652,75.4322,42825.0
2023-02-15 10:00:00,81.2,81.52,81.19,81.25,44365.0,75.358,75.655,75.3487,75.4044,44365.0
2023-02-15 10:10:00,81.23,81.3,81.17,81.2,30741.0,75.3858,75.4508,75.3302,75.358,30741.0
2023-02-15 10:20:00,81.18,81.29,81.08,81.29,41569.0,75.3394,75.4415,75.2466,75.4415,41569.0
2023-02-15 10:30:00,81.27,81.45,81.27,81.38,31092.0,75.423,75.59,75.423,75.525,31092.0
2023-02-15 10:40:00,81.38,81.4,81.23,81.28,29264.0,75.525,75.5436,75.3858,75.4322,29264.0
2023-02-15 10:50:00,81.27,81.33,81.07,81.09,28159.0,75.423,75.4786,75.2374,75.2559,28159.0
2023-02-15 11:00:00,81.09,81.35,81.09,81.29,30849.0,75.2559,75.4972,75.2559,75.4415,30849.0
2023-02-15 11:10:00,81.3,81.39,81.27,81.37,19175.0,75.4508,75.5343,75.423,75.5158,19175.0
2023-02-15 11:20:00,81.38,81.38,81.28,81.3,34982.0,75.525,75.525,75.4322,75.4508,34982.0
2023-02-15 11:30:00,81.3,81.37,81.21,81.34,20140.0,75.4508,75.5158,75.3673,75.4879,20140.0
2023-02-15 11:40:00,81.34,81.37,81.26,81.34,20531.0,75.4879,75.5158,75.4137,75.4879,20531.0
2023-02-15 11:50:00,81.33,81.42,81.29,81.33,27599.0,75.4786,75.5622,75.4415,75.4786,27599.0
2023-02-15 12:00:00,81.33,81.34,81.2,81.25,23578.0,75.4786,75.4879,75.358,75.4044,23578.0
2023-02-15 12:10:00,81.23,81.27,81.12,81.17,17360.0,75.3858,75.423,75.2838,75.3302,17360.0
2023-02-15 12:20:00,81.16,81.16,81.04,81.13,13295.0,75.3209,75.3209,75.2095,75.293,13295.0
2023-02-15 12:30:00,81.13,81.17,81.1,81.17,15234.0,75.293,75.3302,75.2652,75.3302,15234.0
2023-02-15 12:40:00,81.17,81.25,81.09,81.2,34519.0,75.3302,75.4044,75.2559,75.358,34519.0
2023-02-15 12:50:00,81.19,81.3,81.16,81.28,24036.0,75.3487,75.4508,75.3209,75.4322,24036.0
2023-02-15 13:00:00,81.29,81.33,81.22,81.25,27918.0,75.4415,75.4786,75.3766,75.4044,27918.0
2023-02-15 13:10:00,81.26,81.28,81.21,81.22,50410.0,75.4137,75.4322,75.3673,75.3766,50410.0
2023-02-15 13:20:00,81.23,81.36,81.23,81.28,57883.0,75.3858,75.5065,75.3858,75.4322,57883.0
2023-02-15 13:30:00,81.28,81.34,81.26,81.32,18015.0,75.4322,75.4879,75.4137,75.4694,18015.0
2023-02-15 13:40:00,81.32,81.36,81.25,81.32,19661.0,75.4694,75.5065,75.4044,75.4694,19661.0
2023-02-15 13:50:00,81.31,81.35,81.28,81.3,24148.0,75.4601,75.4972,75.4322,75.4508,24148.0
2023-02-15 14:00:00,81.32,81.33,81.24,81.29,16897.0,75.4694,75.4786,75.3951,75.4415,16897.0
2023-02-15 14:10:00,81.28,81.39,81.26,81.32,26272.0,75.4322,75.5343,75.4137,75.4694,26272.0
2023-02-15 14:20:00,81.31,81.33,81.23,81.32,29575.0,75.4601,75.4786,75.3858,75.4694,29575.0
2023-02-15 14:30:00,81.32,81.39,81.3,81.37,36023.0,75.4694,75.5343,75.4508,75.5158,36023.0
2023-02-15 14:40:00,81.37,81.46,81.35,81.42,31883.0,75.5158,75.5993,75.4972,75.5622,31883.0
2023-02-15 14:50:00,81.42,81.44,81.36,81.39,16899.0,75.5622,75.5807,75.5065,75.5343,16899.0
2023-02-15 15:00:00,81.4,81.54,81.39,81.52,33045.0,75.5436,75.6735,75.5343,75.655,33045.0
2023-02-15 15:10:00,81.52,81.62,81.5,81.55,45822.0,75.655,75.7478,75.6364,75.6828,45822.0
2023-02-15 15:20:00,81.55,81.58,81.5,81.56,55408.0,75.6828,75.7107,75.6364,75.6921,55408.0
2023-02-15 15:30:00,81.57,81.68,81.55,81.62,121666.0,75.7014,75.8035,75.6828,75.7478,121666.0
2023-02-15 15:40:00,81.65,81.76,81.59,81.76,87189.0,75.7756,75.8777,75.7199,75.8777,87189.0
2023-02-15 15:50:00,81.8,82.0,81.67,81.76,580469.0,75.9148,76.1004,75.7942,75.8777,580469.0
2023-02-16 09:30:00,81.32,81.88,81.28,81.64,81259.0,75.4694,75.9891,75.4322,75.7663,81259.0
2023-02-16 09:40:00,81.67,81.91,81.63,81.84,34995.0,75.7942,76.0169,75.7571,75.952,34995.0
2023-02-16 09:50:00,81.87,81.87,81.46,81.5,40290.0,75.9798,75.9798,75.5993,75.6364,40290.0
2023-02-16 10:00:00,81.46,81.71,81.42,81.66,27291.0,75.5993,75.8313,75.5622,75.7849,27291.0
2023-02-16 10:10:00,81.69,81.91,81.6,81.9,31469.0,75.8127,76.0169,75.7292,76.0076,31469.0
2023-02-16 10:20:00,81.91,82.07,81.86,81.96,28111.0,76.0169,76.1654,75.9705,76.0633,28111.0
2023-02-16 10:30:00,81.98,82.02,81.92,81.98,31517.0,76.0819,76.119,76.0262,76.0819,31517.0
2023-02-16 10:40:00,81.97,82.04,81.55,81.91,33711.0,76.0726,76.1376,75.6828,76.0169,33711.0
2023-02-16 10:50:00,81.92,82.03,81.85,82.03,21185.0,76.0262,76.1283,75.9612,76.1283,21185.0
2023-02-16 11:00:00,82.01,82.03,81.89,81.91,21960.0,76.1097,76.1283,75.9984,76.0169,21960.0
2023-02-16 11:10:00,81.92,81.93,81.85,81.93,22462.0,76.0262,76.0355,75.9612,76.0355,22462.0
2023-02-16 11:20:00,81.92,82.02,81.9,82.01,27491.0,76.0262,76.119,76.0076,76.1097,27491.0
2023-02-16 11:30:00,82.02,82.11,81.97,82.03,44094.0,76.119,76.2025,76.0726,76.1283,44094.0
2023-02-16 11:40:00,82.06,82.11,82.0,82.0,28758.0,76.1561,76.2025,76.1004,76.1004,28758.0
2023-02-16 11:50:00,82.01,82.07,81.91,82.0,16173.0,76.1097,76.1654,76.0169,76.1004,16173.0
2023-02-16 12:00:00,82.0,82.01,81.93,81.98,10430.0,76.1004,76.1097,76.0355,76.0819,10430.0
2023-02-16 12:10:00,81.97,82.06,81.97,81.98,35390.0,76.0726,76.1561,76.0726,76.0819,35390.0
2023-02-16 12:20:00,81.97,82.06,81.96,82.0,21203.0,76.0726,76.1561,76.0633,76.1004,21203.0
2023-02-16 12:30:00,82.01,82.07,81.97,82.01,29358.0,76.1097,76.1654,76.0726,76.1097,29358.0
2023-02-16 12:40:00,82.0,82.07,81.97,82.01,60616.0,76.1004,76.1654,76.0726,76.1097,60616.0
2023-02-16 12:50:00,82.03,82.14,81.99,82.0,48394.0,76.1283,76.2304,76.0912,76.1004,48394.0
2023-02-16 13:00:00,82.0,82.06,81.98,81.98,28709.0,76.1004,76.1561,76.0819,76.0819,28709.0
2023-02-16 13:10:00,81.99,82.03,81.97,81.98,23125.0,76.0912,76.1283,76.0726,76.0819,23125.0
2023-02-16 13:20:00,81.98,82.0,81.85,81.87,19970.0,76.0819,76.1004,75.9612,75.9798,19970.0
2023-02-16 13:30:00,81.86,81.86,81.79,81.81,18837.0,75.9705,75.9705,75.9055,75.9241,18837.0
2023-02-16 13:40:00,81.81,81.82,81.72,81.76,16675.0,75.9241,75.9334,75.8406,75.8777,16675.0
2023-02-16 13:50:00,81.76,81.8,81.75,81.77,11178.0,75.8777,75.9148,75.8684,75.887,11178.0
2023-02-16 14:00:00,81.79,81.91,81.78,81.89,19448.0,75.9055,76.0169,75.8963,75.9984,19448.0
2023-02-16 14:10:00,81.9,81.93,81.77,81.84,37497.0,76.0076,76.0355,75.887,75.952,37497.0
2023-02-16 14:20:00,81.84,81.89,81.75,81.88,26003.0,75.952,75.9984,75.8684,75.9891,26003.0
2023-02-16 14:30:00,81.87,81.88,81.79,81.8,17914.0,75.9798,75.9891,75.9055,75.9148,17914.0
2023-02-16 14:40:00,81.81,81.81,81.72,81.74,19457.0,75.9241,75.9241,75.8406,75.8591,19457.0
2023-02-16 14:50:00,81.74,81.74,81.69,81.71,18584.0,75.8591,75.8591,75.8127,75.8313,18584.0
2023-02-16 15:00:00,81.7,81.7,81.51,81.57,38341.0,75.822,75.822,75.6457,75.7014,38341.0
2023-02-16 15:10:00,81.57,81.67,81.53,81.56,20832.0,75.7014,75.7942,75.6643,75.6921,20832.0
2023-02-16 15:20:00,81.56,81.66,81.5,81.64,32530.0,75.6921,75.7849,75.6364,75.7663,32530.0
2023-02-16 15:30:00,81.64,81.72,81.57,81.67,43567.0,75.7663,75.8406,75.7014,75.7942,43567.0
2023-02-16 15:40:00,81.66,81.69,81.46,81.57,50064.0,75.7849,75.8127,75.5993,75.7014,50064.0
2023-02-16 15:50:00,81.56,81.6,81.4,81.44,257003.0,75.6921,75.7292,75.5436,75.5807,257003.0
2023-02-17 09:30:00,81.28,81.42,80.9,81.33,131236.0,75.4322,75.5622,75.0796,75.4786,131236.0
2023-02-17 09:40:00,81.33,81.39,81.18,81.22,26968.0,75.4786,75.5343,75.3394,75.3766,26968.0
2023-02-17 09:50:00,81.22,81.22,80.88,80.95,31418.0,75.3766,75.3766,75.061,75.126,31418.0
2023-02-17 10:00:00,81.0,81.23,80.91,81.14,19446.0,75.1724,75.3858,75.0889,75.3023,19446.0
2023-02-17 10:10:00,81.14,81.41,81.04,81.34,26545.0,75.3023,75.5529,75.2095,75.4879,26545.0
2023-02-17 10:20:00,81.33,81.48,81.32,81.41,17348.0,75.4786,75.6179,75.4694,75.5529,17348.0
2023-02-17 10:30:00,81.42,81.57,81.33,81.4,31550.0,75.5622,75.7014,75.4786,75.5436,31550.0
2023-02-17 10:40:00,81.42,81.47,81.23,81.29,21957.0,75.5622,75.6086,75.3858,75.4415,21957.0
2023-02-17 10:50:00,81.28,81.33,81.24,81.33,17141.0,75.4322,75.4786,75.3951,75.4786,17141.0
2023-02-17 11:00:00,81.34,81.47,81.34,81.41,17449.0,75.4879,75.6086,75.4879,75.5529,17449.0
2023-02-17 11:10:00,81.42,81.42,81.3,81.35,15923.0,75.5622,75.5622,75.4508,75.4972,15923.0
2023-02-17 11:20:00,81.34,81.38,81.22,81.38,21145.0,75.4879,75.525,75.3766,75.525,21145.0
2023-02-17 11:30:00,81.36,81.55,81.34,81.55,37980.0,75.5065,75.6828,75.4879,75.6828,37980.0
2023-02-17 11:40:00,81.55,81.56,81.36,81.37,37404.0,75.6828,75.6921,75.5065,75.5158,37404.0
2023-02-17 11:50:00,81.38,81.4,81.27,81.36,34359.0,75.525,75.5436,75.423,75.5065,34359.0
2023-02-17 12:00:00,81.34,81.52,81.3,81.5,63232.0,75.4879,75.655,75.4508,75.6364,63232.0
2023-02-17 12:10:00,81.5,81.6,81.5,81.55,17257.0,75.6364,75.7292,75.6364,75.6828,17257.0
2023-02-17 12:20:00,81.55,81.64,81.52,81.59,17488.0,75.6828,75.7663,75.655,75.7199,17488.0
2023-02-17 12:30:00,81.56,81.57,81.39,81.41,15318.0,75.6921,75.7014,75.5343,75.5529,15318.0
2023-02-17 12:40:00,81.41,81.53,81.41,81.42,16132.0,75.5529,75.6643,75.5529,75.5622,16132.0
2023-02-17 12:50:00,81.42,81.43,81.31,81.37,16001.0,75.5622,75.5714,75.4601,75.5158,16001.0
2023-02-17 13:00:00,81.38,81.39,81.3,81.38,13672.0,75.525,75.5343,75.4508,75.525,13672.0
2023-02-17 13:10:00,81.38,81.44,81.36,81.42,23189.0,75.525,75.5807,75.5065,75.5622,23189.0
2023-02-17 13:20:00,81.42,81.46,81.31,81.36,9082.0,75.5622,75.5993,75.4601,75.5065,9082.0
2023-02-17 13:30:00,81.37,81.45,81.26,81.27,24356.0,75.5158,75.59,75.4137,75.423,24356.0
2023-02-17 13:40:00,81.29,81.32,81.25,81.3,33925.0,75.4415,75.4694,75.4044,75.4508,33925.0
2023-02-17 13:50:00,81.29,81.47,81.26,81.43,23445.0,75.4415,75.6086,75.4137,75.5714,23445.0
2023-02-17 14:00:00,81.43,81.48,81.37,81.48,13954.0,75.5714,75.6179,75.5158,75.6179,13954.0
2023-02-17 14:10:00,81.46,81.48,81.36,81.43,19152.0,75.5993,75.6179,75.5065,75.5714,19152.0
2023-02-17 14:20:00,81.44,81.53,81.37,81.49,15180.0,75.5807,75.6643,75.5158,75.6271,15180.0
2023-02-17 14:30:00,81.49,81.58,81.45,81.56,16463.0,75.6271,75.7107,75.59,75.6921,16463.0
2023-02-17 14:40:00,81.55,81.57,81.45,81.56,17641.0,75.6828,75.7014,75.59,75.6921,17641.0
2023-02-17 14:50:00,81.56,81.6,81.52,81.54,13944.0,75.6921,75.7292,75.655,75.6735,13944.0
2023-02-17 15:00:00,81.55,81.59,81.46,81.58,20056.0,75.6828,75.7199,75.5993,75.7107,20056.0
2023-02-17 15:10:00,81.59,81.6,81.46,81.48,19225.0,75.7199,75.7292,75.5993,75.6179,19225.0
2023-02-17 15:20:00,81.48,81.52,81.43,81.47,21745.0,75.6179,75.655,75.5714,75.6086,21745.0
2023-02-17 15:30:00,81.46,81.59,81.43,81.51,33173.0,75.5993,75.7199,75.5714,75.6457,33173.0
2023-02-17 15:40:00,81.5,81.54,81.31,81.31,43979.0,75.6364,75.6735,75.4601,75.4601,43979.0
2023-02-17 15:50:00,81.31,81.61,81.31,81.6,294269.0,75.4601,75.7385,75.4601,75.7292,294269.0
2023-02-21 09:30:00,81.24,81.83,81.24,81.6,89343.0,75.3951,75.9427,75.3951,75.7292,89343.0
2023-02-21 09:40:00,81.59,81.65,81.16,81.22,44552.0,75.7199,75.7756,75.3209,75.3766,44552.0
2023-02-21 09:50:00,81.19,81.67,81.16,81.61,19862.0,75.3487,75.7942,75.3209,75.7385,19862.0
2023-02-21 10:00:00,81.61,81.92,81.6,81.76,32568.0,75.7385,76.0262,75.7292,75.8777,32568.0
2023-02-21 10:10:00,81.78,81.84,81.5,81.62,40136.0,75.8963,75.952,75.6364,75.7478,40136.0
2023-02-21 10:20:00,81.64,81.65,81.39,81.48,23183.0,75.7663,75.7756,75.5343,75.6179,23183.0
2023-02-21 10:30:00,81.47,81.58,81.43,81.5,16246.0,75.6086,75.7107,75.5714,75.6364,16246.0
2023-02-21 10:40:00,81.51,81.58,81.36,81.41,23288.0,75.6457,75.7107,75.5065,75.5529,23288.0
2023-02-21 10:50:00,81.42,81.57,81.38,81.41,15640.0,75.5622,75.7014,75.525,75.5529,15640.0
2023-02-21 11:00:00,81.4,81.46,81.34,81.37,13976.0,75.5436,75.5993,75.4879,75.5158,13976.0
2023-02-21 11:10:00,81.36,81.45,81.34,81.41,17376.0,75.5065,75.59,75.4879,75.5529,17376.0
2023-02-21 11:20:00,81.38,81.48,81.31,81.44,25895.0,75.525,75.6179,75.4601,75.5807,25895.0
2023-02-21 11:30:00,81.44,81.62,81.4,81.53,60200.0,75.5807,75.7478,75.5436,75.6643,60200.0
2023-02-21 11:40:00,81.54,81.55,81.38,81.53,15753.0,75.6735,75.6828,75.525,75.6643,15753.0
2023-02-21 11:50:00,81.53,81.54,81.37,81.47,15612.0,75.6643,75.6735,75.5158,75.6086,15612.0
2023-02-21 12:00:00,81.45,81.66,81.41,81.66,15719.0,75.59,75.7849,75.5529,75.7849,15719.0
2023-02-21 12:10:00,81.66,81.72,81.5,81.53,21088.0,75.7849,75.8406,75.6364,75.6643,21088.0
2023-02-21 12:20:00,81.54,81.61,81.5,81.59,13598.0,75.6735,75.7385,75.6364,75.7199,13598.0
2023-02-21 12:30:00,81.58,81.61,81.47,81.59,17409.0,75.7107,75.7385,75.6086,75.7199,17409.0
2023-02-21 12:40:00,81.58,81.6,81.52,81.6,12978.0,75.7107,75.7292,75.655,75.7292,12978.0
2023-02-21 12:50:00,81.62,81.71,81.59,81.69,10832.0,75.7478,75.8313,75.7199,75.8127,10832.0
2023-02-21 13:00:00,81.7,81.7,81.55,81.55,13444.0,75.822,75.822,75.6828,75.6828,13444.0
2023-02-21 13:10:00,81.55,81.63,81.51,81.57,13193.0,75.6828,75.7571,75.6457,75.7014,13193.0
2023-02-21 13:20:00,81.56,81.62,81.43,81.44,14926.0,75.6921,75.7478,75.5714,75.5807,14926.0
2023-02-21 13:30:00,81.43,81.43,81.35,81.41,15195.0,75.5714,75.5714,75.4972,75.5529,15195.0
2023-02-21 13:40:00,81.4,81.53,81.38,81.5,19539.0,75.5436,75.6643,75.525,75.6364,19539.0
2023-02-21 13:50:00,81.5,81.54,81.45,81.5,26744.0,75.6364,75.6735,75.59,75.6364,26744.0
2023-02-21 14:00:00,81.51,81.53,81.43,81.45,21217.0,75.6457,75.6643,75.5714,75.59,21217.0
2023-02-21 14:10:00,81.45,81.45,81.32,81.37,20476.0,75.59,75.59,75.4694,75.5158,20476.0
2023-02-21 14:20:00,81.35,81.47,81.27,81.47,20190.0,75.4972,75.6086,75.423,75.6086,20190.0
2023-02-21 14:30:00,81.48,81.55,81.46,81.5,27089.0,75.6179,75.6828,75.5993,75.6364,27089.0
2023-02-21 14:40:00,81.5,81.61,81.43,81.57,17271.0,75.6364,75.7385,75.5714,75.7014,17271.0
2023-02-21 14:50:00,81.56,81.57,81.5,81.52,18969.0,75.6921,75.7014,75.6364,75.655,18969.0
2023-02-21 15:00:00,81.51,81.56,81.47,81.5,24591.0,75.6457,75.6921,75.6086,75.6364,24591.0
2023-02-21 15:10:00,81.5,81.52,81.41,81.49,22024.0,75.6364,75.655,75.5529,75.6271,22024.0
2023-02-21 15:20:00,81.5,81.59,81.46,81.59,23951.0,75.6364,75.7199,75.5993,75.7199,23951.0
2023-02-21 15:30:00,81.62,81.66,81.55,81.55,33820.0,75.7478,75.7849,75.6828,75.6828,33820.0
2023-02-21 15:40:00,81.56,81.64,81.51,81.6,43125.0,75.6921,75.7663,75.6457,75.7292,43125.0
2023-02-21 15:50:00,81.61,81.63,81.37,81.39,219463.0,75.7385,75.7571,75.5158,75.5343,219463.0
2023-02-22 09:30:00,81.94,81.95,81.56,81.92,93681.0,76.0448,76.054,75.6921,76.0262,93681.0
2023-02-22 09:40:00,81.92,82.09,81.84,82.08,74239.0,76.0262,76.184,75.952,76.1747,74239.0
2023-02-22 09:50:00,82.06,82.15,82.0,82.1,97509.0,76.1561,76.2396,76.1004,76.1932,97509.0
2023-02-22 10:00:00,82.13,82.26,82.03,82.05,81794.0,76.2211,76.3417,76.1283,76.1468,81794.0
2023-02-22 10:10:00,82.07,82.11,81.81,82.01,48740.0,76.1654,76.2025,75.9241,76.1097,48740.0
2023-02-22 10:20:00,82.01,82.32,82.0,82.22,96261.0,76.1097,76.3974,76.1004,76.3046,96261.0
2023-02-22 10:30:00,82.21,82.21,81.84,81.9,25506.0,76.2953,76.2953,75.952,76.0076,25506.0
2023-02-22 10:40:00,81.91,81.91,81.78,81.83,29546.0,76.0169,76.0169,75.8963,75.9427,29546.0
2023-02-22 10:50:00,81.88,81.99,81.87,81.95,17169.0,75.9891,76.0912,75.9798,76.054,17169.0
2023-02-22 11:00:00,81.95,82.03,81.91,81.99,23570.0,76.054,76.1283,76.0169,76.0912,23570.0
2023-02-22 11:10:00,81.98,82.11,81.98,82.09,35259.0,76.0819,76.2025,76.0819,76.184,35259.0
2023-02-22 11:20:00,82.1,82.26,82.09,82.13,30177.0,76.1932,76.3417,76.184,76.2211,30177.0
2023-02-22 11:30:00,82.1,82.11,81.98,82.0,23714.0,76.1932,76.2025,76.0819,76.1004,23714.0
2023-02-22 11:40:00,82.0,82.24,81.99,82.2,20786.0,76.1004,76.3232,76.0912,76.2861,20786.0
2023-02-22 11:50:00,82.2,82.35,82.16,82.25,47145.0,76.2861,76.4253,76.2489,76.3325,47145.0
2023-02-22 12:00:00,82.24,82.29,82.12,82.22,30506.0,76.3232,76.3696,76.2118,76.3046,30506.0
2023-02-22 12:10:00,82.21,82.22,82.11,82.2,26994.0,76.2953,76.3046,76.2025,76.2861,26994.0
2023-02-22 12:20:00,82.2,82.24,82.15,82.17,41837.0,76.2861,76.3232,76.2396,76.2582,41837.0
2023-02-22 12:30:00,82.16,82.2,82.09,82.11,48472.0,76.2489,76.2861,76.184,76.2025,48472.0
2023-02-22 12:40:00,82.09,82.14,82.04,82.08,39565.0,76.184,76.2304,76.1376,76.1747,39565.0
2023-02-22 12:50:00,82.11,82.18,82.09,82.13,20913.0,76.2025,76.2675,76.184,76.2211,20913.0
2023-02-22 13:00:00,82.14,82.18,82.01,82.01,25970.0,76.2304,76.2675,76.1097,76.1097,25970.0
2023-02-22 13:10:00,82.01,82.13,82.01,82.1,25324.0,76.1097,76.2211,76.1097,76.1932,25324.0
2023-02-22 13:20:00,82.11,82.22,82.1,82.22,16739.0,76.2025,76.3046,76.1932,76.3046,16739.0
2023-02-22 13:30:00,82.21,82.22,82.03,82.06,34721.0,76.2953,76.3046,76.1283,76.1561,34721.0
2023-02-22 13:40:00,82.06,82.14,82.03,82.03,30535.0,76.1561,76.2304,76.1283,76.1283,30535.0
2023-02-22 13:50:00,82.04,82.04,81.97,81.97,21145.0,76.1376,76.1376,76.0726,76.0726,21145.0
2023-02-22 14:00:00,81.96,82.09,81.82,81.92,41152.0,76.0633,76.184,75.9334,76.0262,41152.0
2023-02-22 14:10:00,81.93,81.97,81.76,81.96,20510.0,76.0355,76.0726,75.8777,76.0633,20510.0
2023-02-22 14:20:00,81.97,82.04,81.83,81.87,15270.0,76.0726,76.1376,75.9427,75.9798,15270.0
2023-02-22 14:30:00,81.86,81.86,81.67,81.67,22568.0,75.9705,75.9705,75.7942,75.7942,22568.0
2023-02-22 14:40:00,81.67,81.69,81.5,81.67,16072.0,75.7942,75.8127,75.6364,75.7942,16072.0
2023-02-22 14:50:00,81.67,81.68,81.46,81.51,19195.0,75.7942,75.8035,75.5993,75.6457,19195.0
2023-02-22 15:00:00,81.5,81.63,81.46,81.62,46101.0,75.6364,75.7571,75.5993,75.7478,46101.0
2023-02-22 15:10:00,81.62,81.68,81.45,81.58,80681.0,75.7478,75.8035,75.59,75.7107,80681.0
2023-02-22 15:20:00,81.59,81.7,81.56,81.62,40273.0,75.7199,75.822,75.6921,75.7478,40273.0
2023-02-22 15:30:00,81.61,81.68,81.54,81.58,62930.0,75.7385,75.8035,75.6735,75.7107,62930.0
2023-02-22 15:40:00,81.58,81.67,81.53,81.58,54707.0,75.7107,75.7942,75.6643,75.7107,54707.0
2023-02-22 15:50:00,81.57,81.65,81.48,81.61,224566.0,75.7014,75.7756,75.6179,75.7385,224566.0
2023-02-23 09:30:00,82.26,82.48,82.05,82.26,131318.0,76.3417,76.5459,76.1468,76.3417,131318.0
2023-02-23 09:40:00,82.26,82.8,82.21,82.8,59667.0,76.3417,76.8429,76.2953,76.8429,59667.0
2023-02-23 09:50:00,82.75,82.91,82.72,82.9,56402.0,76.7965,76.945,76.7686,76.9357,56402.0
2023-02-23 10:00:00,82.9,83.0,82.75,82.97,68307.0,76.9357,77.0285,76.7965,77.0007,68307.0
2023-02-23 10:10:00,82.97,82.98,82.7,82.7,40054.0,77.0007,77.0099,76.7501,76.7501,40054.0
2023-02-23 10:20:00,82.7,82.82,82.61,82.64,42116.0,76.7501,76.8614,76.6666,76.6944,42116.0
2023-02-23 10:30:00,82.64,82.68,82.52,82.61,41540.0,76.6944,76.7315,76.583,76.6666,41540.0
2023-02-23 10:40:00,82.6,82.63,82.31,82.36,35367.0,76.6573,76.6851,76.3881,76.4345,35367.0
2023-02-23 10:50:00,82.36,82.51,82.28,82.34,45274.0,76.4345,76.5737,76.3603,76.416,45274.0
2023-02-23 11:00:00,82.36,82.47,82.15,82.18,34377.0,76.4345,76.5366,76.2396,76.2675,34377.0
2023-02-23 11:10:00,82.17,82.22,82.0,82.03,27743.0,76.2582,76.3046,76.1004,76.1283,27743.0
2023-02-23 11:20:00,82.02,82.08,81.91,81.99,21595.0,76.119,76.1747,76.0169,76.0912,21595.0
2023-02-23 11:30:00,81.99,82.08,81.84,81.85,34917.0,76.0912,76.1747,75.952,75.9612,34917.0
2023-02-23 11:40:00,81.84,81.86,81.71,81.84,28064.0,75.952,75.9705,75.8313,75.952,28064.0
2023-02-23 11:50:00,81.84,81.85,81.66,81.75,53882.0,75.952,75.9612,75.7849,75.8684,53882.0
2023-02-23 12:00:00,81.75,81.91,81.7,81.77,30710.0,75.8684,76.0169,75.822,75.887,30710.0
2023-02-23 12:10:00,81.77,81.85,81.66,81.82,40701.0,75.887,75.9612,75.7849,75.9334,40701.0
2023-02-23 12:20:00,81.82,81.86,81.71,81.83,25430.0,75.9334,75.9705,75.8313,75.9427,25430.0
2023-02-23 12:30:00,81.85,81.94,81.8,81.91,37257.0,75.9612,76.0448,75.9148,76.0169,37257.0
2023-02-23 12:40:00,81.92,81.96,81.81,81.83,28273.0,76.0262,76.0633,75.9241,75.9427,28273.0
2023-02-23 12:50:00,81.81,81.83,81.74,81.75,17681.0,75.9241,75.9427,75.8591,75.8684,17681.0
2023-02-23 13:00:00,81.76,81.83,81.6,81.63,34559.0,75.8777,75.9427,75.7292,75.7571,34559.0
2023-02-23 13:10:00,81.63,81.66,81.54,81.59,37383.0,75.7571,75.7849,75.6735,75.7199,37383.0
2023-02-23 13:20:00,81.58,81.66,81.53,81.61,23324.0,75.7107,75.7849,75.6643,75.7385,23324.0
2023-02-23 13:30:00,81.62,81.66,81.47,81.54,28100.0,75.7478,75.7849,75.6086,75.6735,28100.0
2023-02-23 13:40:00,81.54,81.6,81.45,81.51,38894.0,75.6735,75.7292,75.59,75.6457,38894.0
2023-02-23 13:50:00,81.51,81.56,81.45,81.52,23186.0,75.6457,75.6921,75.59,75.655,23186.0
2023-02-23 14:00:00,81.52,81.63,81.52,81.61,27240.0,75.655,75.7571,75.655,75.7385,27240.0
2023-02-23 14:10:00,81.61,81.72,81.5,81.68,31596.0,75.7385,75.8406,75.6364,75.8035,31596.0
2023-02-23 14:20:00,81.67,81.78,81.65,81.72,26046.0,75.7942,75.8963,75.7756,75.8406,26046.0
2023-02-23 14:30:00,81.73,81.82,81.72,81.77,29595.0,75.8499,75.9334,75.8406,75.887,29595.0
2023-02-23 14:40:00,81.78,81.81,81.74,81.79,18198.0,75.8963,75.9241,75.8591,75.9055,18198.0
2023-02-23 14:50:00,81.79,81.86,81.75,81.81,34447.0,75.9055,75.9705,75.8684,75.9241,34447.0
2023-02-23 15:00:00,81.82,81.98,81.82,81.97,39142.0,75.9334,76.0819,75.9334,76.0726,39142.0
2023-02-23 15:10:00,81.98,82.02,81.93,81.93,37161.0,76.0819,76.119,76.0355,76.0355,37161.0
2023-02-23 15:20:00,81.92,82.05,81.89,82.0,34824.0,76.0262,76.1468,75.9984,76.1004,34824.0
2023-02-23 15:30:00,82.0,82.05,81.89,81.93,49042.0,76.1004,76.1468,75.9984,76.0355,49042.0
2023-02-23 15:40:00,81.92,82.04,81.9,82.01,88684.0,76.0262,76.1376,76.0076,76.1097,88684.0
2023-02-23 15:50:00,82.01,82.07,81.84,82.06,339794.0,76.1097,76.1654,75.952,76.1561,339794.0
2023-02-24 09:30:00,82.04,82.04,81.33,81.37,87063.0,76.1376,76.1376,75.4786,75.5158,87063.0
2023-02-24 09:40:00,81.37,81.43,81.08,81.16,54208.0,75.5158,75.5714,75.2466,75.3209,54208.0
2023-02-24 09:50:00,81.14,81.25,81.08,81.18,40108.0,75.3023,75.4044,75.2466,75.3394,40108.0
2023-02-24 10:00:00,81.17,81.46,81.04,81.36,24536.0,75.3302,75.5993,75.2095,75.5065,24536.0
2023-02-24 10:10:00,81.36,81.43,81.09,81.23,34960.0,75.5065,75.5714,75.2559,75.3858,34960.0
2023-02-24 10:20:00,81.23,81.4,81.11,81.12,37116.0,75.3858,75.5436,75.2745,75.2838,37116.0
2023-02-24 10:30:00,81.12,81.21,81.09,81.18,33329.0,75.2838,75.3673,75.2559,75.3394,33329.0
2023-02-24 10:40:00,81.16,81.36,81.11,81.14,25813.0,75.3209,75.5065,75.2745,75.3023,25813.0
2023-02-24 10:50:00,81.13,81.21,81.04,81.21,35360.0,75.293,75.3673,75.2095,75.3673,35360.0
2023-02-24 11:00:00,81.21,81.26,81.11,81.14,21343.0,75.3673,75.4137,75.2745,75.3023,21343.0
2023-02-24 11:10:00,81.12,81.31,81.11,81.28,21450.0,75.2838,75.4601,75.2745,75.4322,21450.0
2023-02-24 11:20:00,81.3,81.42,81.25,81.39,22885.0,75.4508,75.5622,75.4044,75.5343,22885.0
2023-02-24 11:30:00,81.39,81.42,81.25,81.29,35836.0,75.5343,75.5622,75.4044,75.4415,35836.0
2023-02-24 11:40:00,81.28,81.49,81.28,81.33,26354.0,75.4322,75.6271,75.4322,75.4786,26354.0
2023-02-24 11:50:00,81.37,81.44,81.33,81.34,25147.0,75.5158,75.5807,75.4786,75.4879,25147.0
2023-02-24 12:00:00,81.35,81.4,81.28,81.34,22117.0,75.4972,75.5436,75.4322,75.4879,22117.0
2023-02-24 12:10:00,81.34,81.42,81.33,81.37,24496.0,75.4879,75.5622,75.4786,75.5158,24496.0
2023-02-24 12:20:00,81.34,81.4,81.24,81.36,24484.0,75.4879,75.5436,75.3951,75.5065,24484.0
2023-02-24 12:30:00,81.36,81.41,81.23,81.26,24138.0,75.5065,75.5529,75.3858,75.4137,24138.0
2023-02-24 12:40:00,81.27,81.32,81.23,81.27,18491.0,75.423,75.4694,75.3858,75.423,18491.0
2023-02-24 12:50:00,81.27,81.27,81.16,81.18,18657.0,75.423,75.423,75.3209,75.3394,18657.0
2023-02-24 13:00:00,81.17,81.22,81.1,81.11,23637.0,75.3302,75.3766,75.2652,75.2745,23637.0
2023-02-24 13:10:00,81.12,81.17,81.03,81.1,24468.0,75.2838,75.3302,75.2002,75.2652,24468.0
2023-02-24 13:20:00,81.09,81.25,81.09,81.21,20070.0,75.2559,75.4044,75.2559,75.3673,20070.0
2023-02-24 13:30:00,81.21,81.21,81.09,81.15,19676.0,75.3673,75.3673,75.2559,75.3116,19676.0
2023-02-24 13:40:00,81.15,81.19,81.06,81.15,22167.0,75.3116,75.3487,75.2281,75.3116,22167.0
2023-02-24 13:50:00,81.16,81.25,81.13,81.18,21249.0,75.3209,75.4044,75.293,75.3394,21249.0
2023-02-24 14:00:00,81.19,81.3,81.17,81.3,21260.0,75.3487,75.4508,75.3302,75.4508,21260.0
2023-02-24 14:10:00,81.29,81.3,81.2,81.28,20025.0,75.4415,75.4508,75.358,75.4322,20025.0
2023-02-24 14:20:00,81.29,81.29,81.17,81.19,29177.0,75.4415,75.4415,75.3302,75.3487,29177.0
2023-02-24 14:30:00,81.19,81.2,81.08,81.17,28997.0,75.3487,75.358,75.2466,75.3302,28997.0
2023-02-24 14:40:00,81.17,81.21,81.03,81.18,24211.0,75.3302,75.3673,75.2002,75.3394,24211.0
2023-02-24 14:50:00,81.19,81.38,81.19,81.35,28138.0,75.3487,75.525,75.3487,75.4972,28138.0
2023-02-24 15:00:00,81.36,81.49,81.3,81.45,60593.0,75.5065,75.6271,75.4508,75.59,60593.0
2023-02-24 15:10:00,81.46,81.46,81.32,81.41,42478.0,75.5993,75.5993,75.4694,75.5529,42478.0
2023-02-24 15:20:00,81.42,81.56,81.42,81.45,64559.0,75.5622,75.6921,75.5622,75.59,64559.0
2023-02-24 15:30:00,81.45,81.45,81.28,81.31,63864.0,75.59,75.59,75.4322,75.4601,63864.0
2023-02-24 15:40:00,81.31,81.34,81.18,81.22,71192.0,75.4601,75.4879,75.3394,75.3766,71192.0
2023-02-24 15:50:00,81.23,81.46,81.09,81.42,330573.0,75.3858,75.5993,75.2559,75.5622,330573.0
2023-02-27 09:30:00,81.6,81.6,81.2,81.23,86198.0,75.7292,75.7292,75.358,75.3858,86198.0
2023-02-27 09:40:00,81.23,81.71,81.21,81.68,45632.0,75.3858,75.8313,75.3673,75.8035,45632.0
2023-02-27 09:50:00,81.68,81.81,81.6,81.6,26695.0,75.8035,75.9241,75.7292,75.7292,26695.0
2023-02-27 10:00:00,81.62,81.68,81.53,81.65,32568.0,75.7478,75.8035,75.6643,75.7756,32568.0
2023-02-27 10:10:00,81.64,81.8,81.5,81.8,34809.0,75.7663,75.9148,75.6364,75.9148,34809.0
2023-02-27 10:20:00,81.79,81.99,81.76,81.87,25630.0,75.9055,76.0912,75.8777,75.9798,25630.0
2023-02-27 10:30:00,81.86,81.93,81.63,81.64,41339.0,75.9705,76.0355,75.7571,75.7663,41339.0
2023-02-27 10:40:00,81.62,81.73,81.57,81.67,20438.0,75.7478,75.8499,75.7014,75.7942,20438.0
2023-02-27 10:50:00,81.68,81.71,81.6,81.67,31957.0,75.8035,75.8313,75.7292,75.7942,31957.0
2023-02-27 11:00:00,81.67,81.78,81.67,81.74,19103.0,75.7942,75.8963,75.7942,75.8591,19103.0
2023-02-27 11:10:00,81.72,81.76,81.62,81.64,42444.0,75.8406,75.8777,75.7478,75.7663,42444.0
2023-02-27 11:20:00,81.63,81.66,81.41,81.43,20687.0,75.7571,75.7849,75.5529,75.5714,20687.0
2023-02-27 11:30:00,81.43,81.47,81.27,81.35,26063.0,75.5714,75.6086,75.423,75.4972,26063.0
2023-02-27 11:40:00,81.34,81.45,81.28,81.29,29889.0,75.4879,75.59,75.4322,75.4415,29889.0
2023-02-27 11:50:00,81.28,81.34,81.23,81.3,9992.0,75.4322,75.4879,75.3858,75.4508,9992.0
2023-02-27 12:00:00,81.3,81.31,81.22,81.25,18483.0,75.4508,75.4601,75.3766,75.4044,18483.0
2023-02-27 12:10:00,81.26,81.3,81.18,81.2,17134.0,75.4137,75.4508,75.3394,75.358,17134.0
2023-02-27 12:20:00,81.19,81.25,81.14,81.24,12879.0,75.3487,75.4044,75.3023,75.3951,12879.0
2023-02-27 12:30:00,81.23,81.36,81.12,81.14,21045.0,75.3858,75.5065,75.2838,75.3023,21045.0
2023-02-27 12:40:00,81.13,81.18,81.09,81.13,31770.0,75.293,75.3394,75.2559,75.293,31770.0
2023-02-27 12:50:00,81.14,81.28,81.11,81.28,31780.0,75.3023,75.4322,75.2745,75.4322,31780.0
2023-02-27 13:00:00,81.28,81.34,81.24,81.31,15867.0,75.4322,75.4879,75.3951,75.4601,15867.0
2023-02-27 13:10:00,81.34,81.43,81.34,81.41,23627.0,75.4879,75.5714,75.4879,75.5529,23627.0
2023-02-27 13:20:00,81.42,81.49,81.37,81.39,18906.0,75.5622,75.6271,75.5158,75.5343,18906.0
2023-02-27 13:30:00,81.39,81.4,81.3,81.32,16505.0,75.5343,75.5436,75.4508,75.4694,16505.0
2023-02-27 13:40:00,81.32,81.33,81.23,81.23,19207.0,75.4694,75.4786,75.3858,75.3858,19207.0
2023-02-27 13:50:00,81.24,81.44,81.22,81.36,19000.0,75.3951,75.5807,75.3766,75.5065,19000.0
2023-02-27 14:00:00,81.38,81.44,81.35,81.42,18475.0,75.525,75.5807,75.4972,75.5622,18475.0
2023-02-27 14:10:00,81.43,81.48,81.37,81.37,19640.0,75.5714,75.6179,75.5158,75.5158,19640.0
2023-02-27 14:20:00,81.37,81.42,81.31,81.41,14932.0,75.5158,75.5622,75.4601,75.5529,14932.0
2023-02-27 14:30:00,81.4,81.43,81.31,81.34,17734.0,75.5436,75.5714,75.4601,75.4879,17734.0
2023-02-27 14:40:00,81.34,81.41,81.3,81.38,24236.0,75.4879,75.5529,75.4508,75.525,24236.0
2023-02-27 14:50:00,81.38,81.41,81.3,81.32,19992.0,75.525,75.5529,75.4508,75.4694,19992.0
2023-02-27 15:00:00,81.3,81.32,81.2,81.22,24398.0,75.4508,75.4694,75.358,75.3766,24398.0
2023-02-27 15:10:00,81.23,81.27,81.11,81.17,41487.0,75.3858,75.423,75.2745,75.3302,41487.0
2023-02-27 15:20:00,81.17,81.23,81.13,81.23,31526.0,75.3302,75.3858,75.293,75.3858,31526.0
2023-02-27 15:30:00,81.23,81.25,81.1,81.11,50565.0,75.3858,75.4044,75.2652,75.2745,50565.0
2023-02-27 15:40:00,81.1,81.29,81.09,81.2,78681.0,75.2652,75.4415,75.2559,75.358,78681.0
2023-02-27 15:50:00,81.2,81.21,81.05,81.19,291408.0,75.358,75.3673,75.2188,75.3487,291408.0
2023-02-28 09:30:00,80.91,80.91,80.44,80.54,108067.0,75.0889,75.0889,74.6527,74.7455,108067.0
2023-02-28 09:40:00,80.52,80.66,80.44,80.53,46371.0,74.7269,74.8568,74.6527,74.7362,46371.0
2023-02-28 09:50:00,80.49,80.73,80.47,80.53,40158.0,74.6991,74.9218,74.6805,74.7362,40158.0
2023-02-28 10:00:00,80.55,80.61,80.27,80.36,52081.0,74.7548,74.8104,74.4949,74.5784,52081.0
2023-02-28 10:10:00,80.34,80.35,79.93,80.1,92583.0,74.5599,74.5692,74.1794,74.3371,92583.0
2023-02-28 10:20:00,80.1,80.3,80.0,80.1,66342.0,74.3371,74.5227,74.2443,74.3371,66342.0
2023-02-28 10:30:00,80.11,80.21,80.04,80.09,49318.0,74.3464,74.4392,74.2815,74.3279,49318.0
2023-02-28 10:40:00,80.08,80.2,79.91,79.92,39735.0,74.3186,74.4299,74.1608,74.1701,39735.0
2023-02-28 10:50:00,79.9,79.97,79.83,79.92,43528.0,74.1515,74.2165,74.0866,74.1701,43528.0
2023-02-28 11:00:00,79.92,80.13,79.88,80.13,34433.0,74.1701,74.365,74.133,74.365,34433.0
2023-02-28 11:10:00,80.12,80.19,80.1,80.12,47046.0,74.3557,74.4207,74.3371,74.3557,47046.0
2023-02-28 11:20:00,80.11,80.19,80.02,80.15,39609.0,74.3464,74.4207,74.2629,74.3835,39609.0
2023-02-28 11:30:00,80.15,80.15,79.91,79.92,42652.0,74.3835,74.3835,74.1608,74.1701,42652.0
2023-02-28 11:40:00,79.91,79.93,79.75,79.76,20565.0,74.1608,74.1794,74.0123,74.0216,20565.0
2023-02-28 11:50:00,79.75,79.79,79.56,79.58,84852.0,74.0123,74.0494,73.836,73.8545,84852.0
2023-02-28 12:00:00,79.56,79.65,79.49,79.62,61256.0,73.836,73.9195,73.771,73.8917,61256.0
2023-02-28 12:10:00,79.6,79.62,79.49,79.58,36436.0,73.8731,73.8917,73.771,73.8545,36436.0
2023-02-28 12:20:00,79.58,79.71,79.57,79.71,51297.0,73.8545,73.9752,73.8453,73.9752,51297.0
2023-02-28 12:30:00,79.72,79.8,79.68,79.76,45446.0,73.9845,74.0587,73.9474,74.0216,45446.0
2023-02-28 12:40:00,79.75,79.75,79.65,79.65,24888.0,74.0123,74.0123,73.9195,73.9195,24888.0
2023-02-28 12:50:00,79.65,79.76,79.61,79.63,26998.0,73.9195,74.0216,73.8824,73.901,26998.0
2023-02-28 13:00:00,79.62,79.69,79.6,79.62,23016.0,73.8917,73.9566,73.8731,73.8917,23016.0
2023-02-28 13:10:00,79.62,79.66,79.56,79.64,20109.0,73.8917,73.9288,73.836,73.9102,20109.0
2023-02-28 13:20:00,79.64,79.7,79.58,79.59,18709.0,73.9102,73.9659,73.8545,73.8638,18709.0
2023-02-28 13:30:00,79.59,79.64,79.51,79.53,23566.0,73.8638,73.9102,73.7896,73.8081,23566.0
2023-02-28 13:40:00,79.53,79.54,79.4,79.49,27689.0,73.8081,73.8174,73.6875,73.771,27689.0
2023-02-28 13:50:00,79.48,79.49,79.4,79.43,27892.0,73.7617,73.771,73.6875,73.7153,27892.0
2023-02-28 14:00:00,79.44,79.52,79.23,79.29,61292.0,73.7246,73.7989,73.5297,73.5854,61292.0
2023-02-28 14:10:00,79.29,79.3,79.14,79.22,54224.0,73.5854,73.5947,73.4462,73.5204,54224.0
2023-02-28 14:20:00,79.23,79.34,79.21,79.31,29613.0,73.5297,73.6318,73.5112,73.604,29613.0
2023-02-28 14:30:00,79.32,79.34,79.22,79.32,21509.0,73.6133,73.6318,73.5204,73.6133,21509.0
2023-02-28 14:40:00,79.31,79.42,79.28,79.34,52390.0,73.604,73.7061,73.5761,73.6318,52390.0
2023-02-28 14:50:00,79.32,79.32,79.12,79.17,40165.0,73.6133,73.6133,73.4276,73.474,40165.0
2023-02-28 15:00:00,79.17,79.25,79.14,79.17,28878.0,73.474,73.5483,73.4462,73.474,28878.0
2023-02-28 15:10:00,79.17,79.2,79.09,79.11,34675.0,73.474,73.5019,73.3998,73.4184,34675.0
2023-02-28 15:20:00,79.12,79.12,79.01,79.07,65276.0,73.4276,73.4276,73.3256,73.3812,65276.0
2023-02-28 15:30:00,79.08,79.15,78.95,79.13,108738.0,73.3905,73.4555,73.2699,73.4369,108738.0
2023-02-28 15:40:00,79.12,79.15,79.0,79.08,101274.0,73.4276,73.4555,73.3163,73.3905,101274.0
2023-02-28 15:50:00,79.08,79.78,79.07,79.59,1188930.0,73.3905,74.0402,73.3812,73.8638,1188930.0
2023-03-01 09:30:00,79.53,79.66,79.13,79.62,100253.0,73.8081,73.9288,73.4369,73.8917,100253.0
2023-03-01 09:40:00,79.58,79.83,79.54,79.69,49474.0,73.8545,74.0866,73.8174,73.9566,49474.0
2023-03-01 09:50:00,79.71,79.85,79.41,79.47,39090.0,73.9752,74.1051,73.6968,73.7525,39090.0
2023-03-01 10:00:00,79.51,79.79,79.16,79.29,40327.0,73.7896,74.0494,73.4648,73.5854,40327.0
2023-03-01 10:10:00,79.27,79.36,79.1,79.29,49586.0,73.5669,73.6504,73.4091,73.5854,49586.0
2023-03-01 10:20:00,79.29,79.43,79.27,79.36,40796.0,73.5854,73.7153,73.5669,73.6504,40796.0
2023-03-01 10:30:00,79.36,79.76,79.35,79.7,54314.0,73.6504,74.0216,73.6411,73.9659,54314.0
2023-03-01 10:40:00,79.71,79.8,79.67,79.73,40892.0,73.9752,74.0587,73.9381,73.9938,40892.0
2023-03-01 10:50:00,79.73,79.79,79.66,79.77,41923.0,73.9938,74.0494,73.9288,74.0309,41923.0
2023-03-01 11:00:00,79.77,79.78,79.44,79.53,40590.0,74.0309,74.0402,73.7246,73.8081,40590.0
2023-03-01 11:10:00,79.5,79.5,79.33,79.33,27430.0,73.7803,73.7803,73.6225,73.6225,27430.0
2023-03-01 11:20:00,79.33,79.5,79.28,79.48,67672.0,73.6225,73.7803,73.5761,73.7617,67672.0
2023-03-01 11:30:00,79.49,79.69,79.44,79.61,34825.0,73.771,73.9566,73.7246,73.8824,34825.0
2023-03-01 11:40:00,79.64,79.74,79.55,79.7,27975.0,73.9102,74.003,73.8267,73.9659,27975.0
2023-03-01 11:50:00,79.71,79.77,79.6,79.61,19314.0,73.9752,74.0309,73.8731,73.8824,19314.0
2023-03-01 12:00:00,79.62,79.74,79.6,79.71,21514.0,73.8917,74.003,73.8731,73.9752,21514.0
2023-03-01 12:10:00,79.7,79.73,79.58,79.59,27230.0,73.9659,73.9938,73.8545,73.8638,27230.0
2023-03-01 12:20:00,79.57,79.57,79.36,79.37,33436.0,73.8453,73.8453,73.6504,73.6597,33436.0
2023-03-01 12:30:00,79.39,79.4,79.29,79.29,18806.0,73.6782,73.6875,73.5854,73.5854,18806.0
2023-03-01 12:40:00,79.29,79.4,79.25,79.37,50995.0,73.5854,73.6875,73.5483,73.6597,50995.0
2023-03-01 12:50:00,79.37,79.48,79.34,79.42,21376.0,73.6597,73.7617,73.6318,73.7061,21376.0
2023-03-01 13:00:00,79.42,79.42,79.22,79.23,18404.0,73.7061,73.7061,73.5204,73.5297,18404.0
2023-03-01 13:10:00,79.23,79.23,79.16,79.17,62142.0,73.5297,73.5297,73.4648,73.474,62142.0
2023-03-01 13:20:00,79.16,79.17,79.01,79.05,86166.0,73.4648,73.474,73.3256,73.3627,86166.0
2023-03-01 13:30:00,79.05,79.06,78.91,78.95,51645.0,73.3627,73.372,73.2328,73.2699,51645.0
2023-03-01 13:40:00,78.95,78.95,78.81,78.9,40820.0,73.2699,73.2699,73.1399,73.2235,40820.0
2023-03-01 13:50:00,78.89,79.1,78.89,79.08,34831.0,73.2142,73.4091,73.2142,73.3905,34831.0
2023-03-01 14:00:00,79.08,79.15,78.98,79.07,18441.0,73.3905,73.4555,73.2977,73.3812,18441.0
2023-03-01 14:10:00,79.09,79.15,79.0,79.02,17736.0,73.3998,73.4555,73.3163,73.3348,17736.0
2023-03-01 14:20:00,79.03,79.18,79.02,79.17,17590.0,73.3441,73.4833,73.3348,73.474,17590.0
2023-03-01 14:30:00,79.15,79.18,79.03,79.03,34695.0,73.4555,73.4833,73.3441,73.3441,34695.0
2023-03-01 14:40:00,79.04,79.16,78.97,79.13,27677.0,73.3534,73.4648,73.2884,73.4369,27677.0
2023-03-01 14:50:00,79.13,79.2,79.08,79.18,18525.0,73.4369,73.5019,73.3905,73.4833,18525.0
2023-03-01 15:00:00,79.17,79.25,79.13,79.23,44949.0,73.474,73.5483,73.4369,73.5297,44949.0
2023-03-01 15:10:00,79.24,79.32,79.21,79.27,32084.0,73.539,73.6133,73.5112,73.5669,32084.0
2023-03-01 15:20:00,79.28,79.33,79.24,79.27,38880.0,73.5761,73.6225,73.539,73.5669,38880.0
2023-03-01 15:30:00,79.26,79.39,79.25,79.31,59522.0,73.5576,73.6782,73.5483,73.604,59522.0
2023-03-01 15:40:00,79.31,79.37,79.24,79.31,77283.0,73.604,73.6597,73.539,73.604,77283.0
2023-03-01 15:50:00,79.3,79.36,79.11,79.23,247951.0,73.5947,73.6504,73.4184,73.5297,247951.0
2023-03-02 09:30:00,79.26,79.35,79.04,79.11,91433.0,73.5576,73.6411,73.3534,73.4184,91433.0
2023-03-02 09:40:00,79.08,79.48,79.02,79.45,54884.0,73.3905,73.7617,73.3348,73.7339,54884.0
2023-03-02 09:50:00,79.48,79.64,79.42,79.45,35333.0,73.7617,73.9102,73.7061,73.7339,35333.0
2023-03-02 10:00:00,79.46,79.85,79.46,79.85,80952.0,73.7432,74.1051,73.7432,74.1051,80952.0
2023-03-02 10:10:00,79.84,79.86,79.54,79.58,32560.0,74.0958,74.1144,73.8174,73.8545,32560.0
2023-03-02 10:20:00,79.56,79.96,79.53,79.88,39707.0,73.836,74.2072,73.8081,74.133,39707.0
2023-03-02 10:30:00,79.88,80.09,79.84,80.07,69857.0,74.133,74.3279,74.0958,74.3093,69857.0
2023-03-02 10:40:00,80.07,80.15,79.99,80.1,34909.0,74.3093,74.3835,74.2351,74.3371,34909.0
2023-03-02 10:50:00,80.12,80.37,80.1,80.3,34393.0,74.3557,74.5877,74.3371,74.5227,34393.0
2023-03-02 11:00:00,80.28,80.47,80.26,80.4,60978.0,74.5042,74.6805,74.4856,74.6156,60978.0
2023-03-02 11:10:00,80.39,80.54,80.36,80.45,31729.0,74.6063,74.7455,74.5784,74.662,31729.0
2023-03-02 11:20:00,80.38,80.38,80.2,80.23,27383.0,74.597,74.597,74.4299,74.4578,27383.0
2023-03-02 11:30:00,80.23,80.31,80.17,80.31,30082.0,74.4578,74.532,74.4021,74.532,30082.0
2023-03-02 11:40:00,80.33,80.43,80.32,80.4,23502.0,74.5506,74.6434,74.5413,74.6156,23502.0
2023-03-02 11:50:00,80.4,80.44,80.34,80.38,16636.0,74.6156,74.6527,74.5599,74.597,16636.0
2023-03-02 12:00:00,80.37,80.44,80.35,80.43,18725.0,74.5877,74.6527,74.5692,74.6434,18725.0
2023-03-02 12:10:00,80.44,80.44,80.28,80.29,21089.0,74.6527,74.6527,74.5042,74.5135,21089.0
2023-03-02 12:20:00,80.29,80.37,80.28,80.33,24171.0,74.5135,74.5877,74.5042,74.5506,24171.0
2023-03-02 12:30:00,80.33,80.53,80.31,80.48,29301.0,74.5506,74.7362,74.532,74.6898,29301.0
2023-03-02 12:40:00,80.49,80.51,80.39,80.4,13272.0,74.6991,74.7176,74.6063,74.6156,13272.0
2023-03-02 12:50:00,80.39,80.5,80.39,80.48,18984.0,74.6063,74.7084,74.6063,74.6898,18984.0
2023-03-02 13:00:00,80.48,80.49,80.28,80.29,14946.0,74.6898,74.6991,74.5042,74.5135,14946.0
2023-03-02 13:10:00,80.29,80.38,80.29,80.36,19214.0,74.5135,74.597,74.5135,74.5784,19214.0
2023-03-02 13:20:00,80.37,80.56,80.3,80.48,76051.0,74.5877,74.764,74.5227,74.6898,76051.0
2023-03-02 13:30:00,80.48,80.68,80.44,80.59,32311.0,74.6898,74.8754,74.6527,74.7919,32311.0
2023-03-02 13:40:00,80.6,80.68,80.57,80.61,21406.0,74.8012,74.8754,74.7733,74.8104,21406.0
2023-03-02 13:50:00,80.6,80.88,80.59,80.86,40633.0,74.8012,75.061,74.7919,75.0425,40633.0
2023-03-02 14:00:00,80.86,80.96,80.81,80.95,65131.0,75.0425,75.1353,74.9961,75.126,65131.0
2023-03-02 14:10:00,80.95,81.0,80.77,80.81,27829.0,75.126,75.1724,74.9589,74.9961,27829.0
2023-03-02 14:20:00,80.83,80.83,80.68,80.71,13324.0,75.0146,75.0146,74.8754,74.9033,13324.0
2023-03-02 14:30:00,80.72,80.76,80.6,80.68,18185.0,74.9125,74.9497,74.8012,74.8754,18185.0
2023-03-02 14:40:00,80.68,80.69,80.63,80.66,17252.0,74.8754,74.8847,74.829,74.8568,17252.0
2023-03-02 14:50:00,80.66,80.67,80.6,80.62,16965.0,74.8568,74.8661,74.8012,74.8197,16965.0
2023-03-02 15:00:00,80.62,80.69,80.55,80.58,31566.0,74.8197,74.8847,74.7548,74.7826,31566.0
2023-03-02 15:10:00,80.58,80.69,80.56,80.59,29201.0,74.7826,74.8847,74.764,74.7919,29201.0
2023-03-02 15:20:00,80.57,80.66,80.57,80.61,32115.0,74.7733,74.8568,74.7733,74.8104,32115.0
2023-03-02 15:30:00,80.61,80.8,80.6,80.78,47050.0,74.8104,74.9868,74.8012,74.9682,47050.0
2023-03-02 15:40:00,80.77,80.8,80.61,80.67,51716.0,74.9589,74.9868,74.8104,74.8661,51716.0
2023-03-02 15:50:00,80.67,80.69,80.45,80.57,194742.0,74.8661,74.8847,74.662,74.7733,194742.0
2023-03-03 09:30:00,80.31,80.47,80.11,80.19,63656.0,74.532,74.6805,74.3464,74.4207,63656.0
2023-03-03 09:40:00,80.23,80.4,80.12,80.4,42159.0,74.4578,74.6156,74.3557,74.6156,42159.0
2023-03-03 09:50:00,80.4,80.67,80.36,80.6,18450.0,74.6156,74.8661,74.5784,74.8012,18450.0
2023-03-03 10:00:00,80.62,80.62,80.3,80.45,43500.0,74.8197,74.8197,74.5227,74.662,43500.0
2023-03-03 10:10:00,80.46,80.49,80.27,80.42,30624.0,74.6712,74.6991,74.4949,74.6341,30624.0
2023-03-03 10:20:00,80.45,80.64,80.44,80.58,20988.0,74.662,74.8383,74.6527,74.7826,20988.0
2023-03-03 10:30:00,80.58,80.73,80.57,80.61,18858.0,74.7826,74.9218,74.7733,74.8104,18858.0
2023-03-03 10:40:00,80.63,80.72,80.57,80.7,20934.0,74.829,74.9125,74.7733,74.894,20934.0
2023-03-03 10:50:00,80.71,80.81,80.69,80.7,14171.0,74.9033,74.9961,74.8847,74.894,14171.0
2023-03-03 11:00:00,80.69,80.76,80.58,80.66,18532.0,74.8847,74.9497,74.7826,74.8568,18532.0
2023-03-03 11:10:00,80.64,80.76,80.6,80.72,8572.0,74.8383,74.9497,74.8012,74.9125,8572.0
2023-03-03 11:20:00,80.72,80.73,80.61,80.71,11957.0,74.9125,74.9218,74.8104,74.9033,11957.0
2023-03-03 11:30:00,80.71,80.72,80.62,80.62,19897.0,74.9033,74.9125,74.8197,74.8197,19897.0
2023-03-03 11:40:00,80.63,80.65,80.56,80.58,16563.0,74.829,74.8476,74.764,74.7826,16563.0
2023-03-03 11:50:00,80.59,80.77,80.58,80.72,15073.0,74.7919,74.9589,74.7826,74.9125,15073.0
2023-03-03 12:00:00,80.71,80.78,80.69,80.76,7783.0,74.9033,74.9682,74.8847,74.9497,7783.0
2023-03-03 12:10:00,80.78,80.82,80.7,80.72,11678.0,74.9682,75.0053,74.894,74.9125,11678.0
2023-03-03 12:20:00,80.71,80.74,80.67,80.74,8276.0,74.9033,74.9311,74.8661,74.9311,8276.0
2023-03-03 12:30:00,80.75,80.85,80.74,80.81,16215.0,74.9404,75.0332,74.9311,74.9961,16215.0
2023-03-03 12:40:00,80.83,80.84,80.74,80.79,22654.0,75.0146,75.0239,74.9311,74.9775,22654.0
2023-03-03 12:50:00,80.8,80.89,80.78,80.89,11048.0,74.9868,75.0703,74.9682,75.0703,11048.0
2023-03-03 13:00:00,80.9,81.03,80.9,81.01,10528.0,75.0796,75.2002,75.0796,75.1817,10528.0
2023-03-03 13:10:00,81.02,81.06,80.96,81.01,22588.0,75.1909,75.2281,75.1353,75.1817,22588.0
2023-03-03 13:20:00,81.0,81.02,80.89,80.9,16222.0,75.1724,75.1909,75.0703,75.0796,16222.0
2023-03-03 13:30:00,80.9,80.91,80.8,80.87,14719.0,75.0796,75.0889,74.9868,75.0517,14719.0
2023-03-03 13:40:00,80.86,80.91,80.86,80.87,11829.0,75.0425,75.0889,75.0425,75.0517,11829.0
2023-03-03 13:50:00,80.87,80.92,80.85,80.85,9432.0,75.0517,75.0981,75.0332,75.0332,9432.0
2023-03-03 14:00:00,80.86,80.89,80.78,80.86,29709.0,75.0425,75.0703,74.9682,75.0425,29709.0
2023-03-03 14:10:00,80.87,80.95,80.86,80.9,13410.0,75.0517,75.126,75.0425,75.0796,13410.0
2023-03-03 14:20:00,80.9,81.02,80.9,81.02,10581.0,75.0796,75.1909,75.0796,75.1909,10581.0
2023-03-03 14:30:00,81.02,81.05,80.96,80.96,17580.0,75.1909,75.2188,75.1353,75.1353,17580.0
2023-03-03 14:40:00,80.97,81.03,80.97,81.03,14928.0,75.1445,75.2002,75.1445,75.2002,14928.0
2023-03-03 14:50:00,81.04,81.12,81.03,81.11,20924.0,75.2095,75.2838,75.2002,75.2745,20924.0
2023-03-03 15:00:00,81.12,81.3,81.12,81.29,30230.0,75.2838,75.4508,75.2838,75.4415,30230.0
2023-03-03 15:10:00,81.27,81.27,81.12,81.16,22206.0,75.423,75.423,75.2838,75.3209,22206.0
2023-03-03 15:20:00,81.16,81.17,80.99,81.1,26804.0,75.3209,75.3302,75.1631,75.2652,26804.0
2023-03-03 15:30:00,81.1,81.11,80.97,81.03,30267.0,75.2652,75.2745,75.1445,75.2002,30267.0
2023-03-03 15:40:00,81.03,81.12,81.0,81.11,39681.0,75.2002,75.2838,75.1724,75.2745,39681.0
2023-03-03 15:50:00,81.12,81.13,80.99,81.06,127861.0,75.2838,75.293,75.1631,75.2281,127861.0
2023-03-06 09:30:00,80.96,81.03,80.71,80.84,122484.0,75.1353,75.2002,74.9033,75.0239,122484.0
2023-03-06 09:40:00,80.84,81.03,80.63,81.01,71535.0,75.0239,75.2002,74.829,75.1817,71535.0
2023-03-06 09:50:00,81.02,81.16,80.88,81.16,34876.0,75.1909,75.3209,75.061,75.3209,34876.0
2023-03-06 10:00:00,81.16,81.16,80.9,81.06,30485.0,75.3209,75.3209,75.0796,75.2281,30485.0
2023-03-06 10:10:00,81.08,81.08,80.86,80.92,20118.0,75.2466,75.2466,75.0425,75.0981,20118.0
2023-03-06 10:20:00,80.92,80.95,80.83,80.93,23729.0,75.0981,75.126,75.0146,75.1074,23729.0
2023-03-06 10:30:00,80.92,80.99,80.8,80.82,21771.0,75.0981,75.1631,74.9868,75.0053,21771.0
2023-03-06 10:40:00,80.81,80.81,80.61,80.69,39274.0,74.9961,74.9961,74.8104,74.8847,39274.0
2023-03-06 10:50:00,80.69,80.71,80.53,80.59,34049.0,74.8847,74.9033,74.7362,74.7919,34049.0
2023-03-06 11:00:00,80.59,80.85,80.58,80.72,32016.0,74.7919,75.0332,74.7826,74.9125,32016.0
2023-03-06 11:10:00,80.71,80.78,80.58,80.77,25792.0,74.9033,74.9682,74.7826,74.9589,25792.0
2023-03-06 11:20:00,80.77,80.8,80.66,80.74,20062.0,74.9589,74.9868,74.8568,74.9311,20062.0
2023-03-06 11:30:00,80.72,80.77,80.65,80.75,23272.0,74.9125,74.9589,74.8476,74.9404,23272.0
2023-03-06 11:40:00,80.77,80.77,80.66,80.71,18563.0,74.9589,74.9589,74.8568,74.9033,18563.0
2023-03-06 11:50:00,80.69,80.84,80.67,80.78,26336.0,74.8847,75.0239,74.8661,74.9682,26336.0
2023-03-06 12:00:00,80.77,80.89,80.7,80.86,19473.0,74.9589,75.0703,74.894,75.0425,19473.0
2023-03-06 12:10:00,80.87,80.95,80.85,80.88,16209.0,75.0517,75.126,75.0332,75.061,16209.0
2023-03-06 12:20:00,80.88,80.9,80.74,80.77,18585.0,75.061,75.0796,74.9311,74.9589,18585.0
2023-03-06 12:30:00,80.74,80.79,80.67,80.74,27149.0,74.9311,74.9775,74.8661,74.9311,27149.0
2023-03-06 12:40:00,80.74,80.79,80.69,80.76,26051.0,74.9311,74.9775,74.8847,74.9497,26051.0
2023-03-06 12:50:00,80.77,80.88,80.74,80.86,29390.0,74.9589,75.061,74.9311,75.0425,29390.0
2023-03-06 13:00:00,80.84,80.89,80.77,80.8,13533.0,75.0239,75.0703,74.9589,74.9868,13533.0
2023-03-06 13:10:00,80.8,80.83,80.78,80.82,16237.0,74.9868,75.0146,74.9682,75.0053,16237.0
2023-03-06 13:20:00,80.82,80.84,80.73,80.77,22130.0,75.0053,75.0239,74.9218,74.9589,22130.0
2023-03-06 13:30:00,80.76,80.86,80.72,80.79,18852.0,74.9497,75.0425,74.9125,74.9775,18852.0
2023-03-06 13:40:00,80.8,80.84,80.76,80.8,21893.0,74.9868,75.0239,74.9497,74.9868,21893.0
2023-03-06 13:50:00,80.79,80.84,80.74,80.81,26395.0,74.9775,75.0239,74.9311,74.9961,26395.0
2023-03-06 14:00:00,80.81,80.9,80.77,80.84,20665.0,74.9961,75.0796,74.9589,75.0239,20665.0
2023-03-06 14:10:00,80.84,80.86,80.75,80.79,20625.0,75.0239,75.0425,74.9404,74.9775,20625.0
2023-03-06 14:20:00,80.79,80.89,80.76,80.89,22266.0,74.9775,75.0703,74.9497,75.0703,22266.0
2023-03-06 14:30:00,80.9,80.97,80.89,80.97,28723.0,75.0796,75.1445,75.0703,75.1445,28723.0
2023-03-06 14:40:00,80.96,81.04,80.96,81.0,24524.0,75.1353,75.2095,75.1353,75.1724,24524.0
2023-03-06 14:50:00,81.0,81.07,80.96,80.98,24580.0,75.1724,75.2374,75.1353,75.1538,24580.0
2023-03-06 15:00:00,80.98,81.06,80.95,81.06,81565.0,75.1538,75.2281,75.126,75.2281,81565.0
2023-03-06 15:10:00,81.07,81.23,81.07,81.1,48872.0,75.2374,75.3858,75.2374,75.2652,48872.0
2023-03-06 15:20:00,81.09,81.19,81.07,81.13,33593.0,75.2559,75.3487,75.2374,75.293,33593.0
2023-03-06 15:30:00,81.13,81.24,81.11,81.22,50323.0,75.293,75.3951,75.2745,75.3766,50323.0
2023-03-06 15:40:00,81.22,81.33,81.21,81.3,57896.0,75.3766,75.4786,75.3673,75.4508,57896.0
2023-03-06 15:50:00,81.29,81.42,81.25,81.4,208613.0,75.4415,75.5622,75.4044,75.5436,208613.0
2023-03-07 09:30:00,81.12,81.31,81.0,81.06,79436.0,75.2838,75.4601,75.1724,75.2281,79436.0
2023-03-07 09:40:00,81.06,81.09,80.7,80.81,23912.0,75.2281,75.2559,74.894,74.9961,23912.0
2023-03-07 09:50:00,80.85,80.91,80.71,80.8,20368.0,75.0332,75.0889,74.9033,74.9868,20368.0
2023-03-07 10:00:00,80.78,80.8,80.26,80.3,30326.0,74.9682,74.9868,74.4856,74.5227,30326.0
2023-03-07 10:10:00,80.28,80.37,80.06,80.12,34178.0,74.5042,74.5877,74.3,74.3557,34178.0
2023-03-07 10:20:00,80.13,80.31,80.08,80.18,33385.0,74.365,74.532,74.3186,74.4114,33385.0
2023-03-07 10:30:00,80.15,80.31,80.12,80.16,30515.0,74.3835,74.532,74.3557,74.3928,30515.0
2023-03-07 10:40:00,80.17,80.18,80.04,80.16,28029.0,74.4021,74.4114,74.2815,74.3928,28029.0
2023-03-07 10:50:00,80.15,80.15,79.83,79.84,52875.0,74.3835,74.3835,74.0866,74.0958,52875.0
2023-03-07 11:00:00,79.83,80.11,79.81,79.88,27257.0,74.0866,74.3464,74.068,74.133,27257.0
2023-03-07 11:10:00,79.91,80.0,79.82,79.87,17323.0,74.1608,74.2443,74.0773,74.1237,17323.0
2023-03-07 11:20:00,79.9,79.92,79.8,79.82,21513.0,74.1515,74.1701,74.0587,74.0773,21513.0
2023-03-07 11:30:00,79.81,79.86,79.75,79.8,12392.0,74.068,74.1144,74.0123,74.0587,12392.0
2023-03-07 11:40:00,79.81,79.84,79.67,79.8,29050.0,74.068,74.0958,73.9381,74.0587,29050.0
2023-03-07 11:50:00,79.82,79.88,79.72,79.74,19702.0,74.0773,74.133,73.9845,74.003,19702.0
2023-03-07 12:00:00,79.74,79.8,79.72,79.79,15327.0,74.003,74.0587,73.9845,74.0494,15327.0
2023-03-07 12:10:00,79.79,79.92,79.75,79.92,15116.0,74.0494,74.1701,74.0123,74.1701,15116.0
2023-03-07 12:20:00,79.92,80.1,79.85,79.85,25222.0,74.1701,74.3371,74.1051,74.1051,25222.0
2023-03-07 12:30:00,79.85,79.94,79.82,79.86,9981.0,74.1051,74.1886,74.0773,74.1144,9981.0
2023-03-07 12:40:00,79.85,79.88,79.76,79.83,9886.0,74.1051,74.133,74.0216,74.0866,9886.0
2023-03-07 12:50:00,79.82,79.89,79.71,79.75,18256.0,74.0773,74.1422,73.9752,74.0123,18256.0
2023-03-07 13:00:00,79.74,79.75,79.52,79.54,12709.0,74.003,74.0123,73.7989,73.8174,12709.0
2023-03-07 13:10:00,79.55,79.63,79.53,79.61,18217.0,73.8267,73.901,73.8081,73.8824,18217.0
2023-03-07 13:20:00,79.62,79.62,79.53,79.58,24000.0,73.8917,73.8917,73.8081,73.8545,24000.0
2023-03-07 13:30:00,79.57,79.62,79.43,79.5,23218.0,73.8453,73.8917,73.7153,73.7803,23218.0
2023-03-07 13:40:00,79.5,79.5,79.4,79.42,12903.0,73.7803,73.7803,73.6875,73.7061,12903.0
2023-03-07 13:50:00,79.41,79.48,79.35,79.4,121202.0,73.6968,73.7617,73.6411,73.6875,121202.0
2023-03-07 14:00:00,79.39,79.56,79.38,79.53,16772.0,73.6782,73.836,73.6689,73.8081,16772.0
2023-03-07 14:10:00,79.5,79.58,79.42,79.56,16867.0,73.7803,73.8545,73.7061,73.836,16867.0
2023-03-07 14:20:00,79.55,79.6,79.51,79.53,25179.0,73.8267,73.8731,73.7896,73.8081,25179.0
2023-03-07 14:30:00,79.54,79.54,79.37,79.38,27331.0,73.8174,73.8174,73.6597,73.6689,27331.0
2023-03-07 14:40:00,79.38,79.46,79.36,79.37,19386.0,73.6689,73.7432,73.6504,73.6597,19386.0
2023-03-07 14:50:00,79.37,79.37,79.3,79.31,18267.0,73.6597,73.6597,73.5947,73.604,18267.0
2023-03-07 15:00:00,79.32,79.43,79.31,79.4,19284.0,73.6133,73.7153,73.604,73.6875,19284.0
2023-03-07 15:10:00,79.4,79.61,79.4,79.58,19428.0,73.6875,73.8824,73.6875,73.8545,19428.0
2023-03-07 15:20:00,79.58,79.6,79.51,79.56,28999.0,73.8545,73.8731,73.7896,73.836,28999.0
2023-03-07 15:30:00,79.56,79.84,79.56,79.77,33329.0,73.836,74.0958,73.836,74.0309,33329.0
2023-03-07 15:40:00,79.77,79.8,79.59,79.6,67608.0,74.0309,74.0587,73.8638,73.8731,67608.0
2023-03-07 15:50:00,79.58,79.76,79.55,79.73,203070.0,73.8545,74.0216,73.8267,73.9938,203070.0
2023-03-08 09:30:00,79.82,79.94,79.64,79.64,93780.0,74.0773,74.1886,73.9102,73.9102,93780.0
2023-03-08 09:40:00,79.67,79.9,79.67,79.85,24129.0,73.9381,74.1515,73.9381,74.1051,24129.0
2023-03-08 09:50:00,79.89,79.94,79.81,79.81,16478.0,74.1422,74.1886,74.068,74.068,16478.0
2023-03-08 10:00:00,79.78,79.83,79.6,79.71,25536.0,74.0402,74.0866,73.8731,73.9752,25536.0
2023-03-08 10:10:00,79.69,79.87,79.68,79.69,20045.0,73.9566,74.1237,73.9474,73.9566,20045.0
2023-03-08 10:20:00,79.73,79.99,79.64,79.82,19646.0,73.9938,74.2351,73.9102,74.0773,19646.0
2023-03-08 10:30:00,79.81,80.05,79.78,79.86,24492.0,74.068,74.2907,74.0402,74.1144,24492.0
2023-03-08 10:40:00,79.87,79.89,79.75,79.8,15868.0,74.1237,74.1422,74.0123,74.0587,15868.0
2023-03-08 10:50:00,79.8,79.83,79.69,79.7,12782.0,74.0587,74.0866,73.9566,73.9659,12782.0
2023-03-08 11:00:00,79.73,79.78,79.67,79.73,12261.0,73.9938,74.0402,73.9381,73.9938,12261.0
2023-03-08 11:10:00,79.73,79.77,79.61,79.65,10003.0,73.9938,74.0309,73.8824,73.9195,10003.0
2023-03-08 11:20:00,79.67,79.73,79.61,79.73,15587.0,73.9381,73.9938,73.8824,73.9938,15587.0
2023-03-08 11:30:00,79.72,79.78,79.64,79.67,28567.0,73.9845,74.0402,73.9102,73.9381,28567.0
2023-03-08 11:40:00,79.7,79.86,79.63,79.83,11643.0,73.9659,74.1144,73.901,74.0866,11643.0
2023-03-08 11:50:00,79.82,79.83,79.73,79.79,23860.0,74.0773,74.0866,73.9938,74.0494,23860.0
2023-03-08 12:00:00,79.77,79.85,79.73,79.77,19156.0,74.0309,74.1051,73.9938,74.0309,19156.0
2023-03-08 12:10:00,79.75,79.79,79.68,79.74,21431.0,74.0123,74.0494,73.9474,74.003,21431.0
2023-03-08 12:20:00,79.73,79.73,79.58,79.59,13850.0,73.9938,73.9938,73.8545,73.8638,13850.0
2023-03-08 12:30:00,79.58,79.63,79.54,79.59,15154.0,73.8545,73.901,73.8174,73.8638,15154.0
2023-03-08 12:40:00,79.59,79.62,79.55,79.6,7448.0,73.8638,73.8917,73.8267,73.8731,7448.0
2023-03-08 12:50:00,79.6,79.65,79.58,79.58,10299.0,73.8731,73.9195,73.8545,73.8545,10299.0
2023-03-08 13:00:00,79.6,79.62,79.43,79.43,19793.0,73.8731,73.8917,73.7153,73.7153,19793.0
2023-03-08 13:10:00,79.42,79.47,79.36,79.37,12085.0,73.7061,73.7525,73.6504,73.6597,12085.0
2023-03-08 13:20:00,79.37,79.4,79.21,79.23,14761.0,73.6597,73.6875,73.5112,73.5297,14761.0
2023-03-08 13:30:00,79.21,79.32,79.21,79.27,21565.0,73.5112,73.6133,73.5112,73.5669,21565.0
2023-03-08 13:40:00,79.25,79.34,79.23,79.31,16633.0,73.5483,73.6318,73.5297,73.604,16633.0
2023-03-08 13:50:00,79.31,79.41,79.28,79.38,17814.0,73.604,73.6968,73.5761,73.6689,17814.0
2023-03-08 14:00:00,79.41,79.48,79.41,79.47,14301.0,73.6968,73.7617,73.6968,73.7525,14301.0
2023-03-08 14:10:00,79.49,79.6,79.49,79.59,18128.0,73.771,73.8731,73.771,73.8638,18128.0
2023-03-08 14:20:00,79.59,79.62,79.51,79.61,17054.0,73.8638,73.8917,73.7896,73.8824,17054.0
2023-03-08 14:30:00,79.62,79.64,79.51,79.55,16643.0,73.8917,73.9102,73.7896,73.8267,16643.0
2023-03-08 14:40:00,79.53,79.56,79.48,79.5,14923.0,73.8081,73.836,73.7617,73.7803,14923.0
2023-03-08 14:50:00,79.49,79.52,79.45,79.49,15127.0,73.771,73.7989,73.7339,73.771,15127.0
2023-03-08 15:00:00,79.5,79.58,79.46,79.58,25392.0,73.7803,73.8545,73.7432,73.8545,25392.0
2023-03-08 15:10:00,79.57,79.58,79.46,79.47,24191.0,73.8453,73.8545,73.7432,73.7525,24191.0
2023-03-08 15:20:00,79.47,79.53,79.41,79.44,21620.0,73.7525,73.8081,73.6968,73.7246,21620.0
2023-03-08 15:30:00,79.44,79.63,79.43,79.63,30986.0,73.7246,73.901,73.7153,73.901,30986.0
2023-03-08 15:40:00,79.63,79.74,79.6,79.71,45151.0,73.901,74.003,73.8731,73.9752,45151.0
2023-03-08 15:50:00,79.72,79.94,79.72,79.91,131002.0,73.9845,74.1886,73.9845,74.1608,131002.0
2023-03-09 09:30:00,80.08,80.35,80.04,80.22,65915.0,74.3186,74.5692,74.2815,74.4485,65915.0
2023-03-09 09:40:00,80.24,80.37,80.19,80.23,37466.0,74.4671,74.5877,74.4207,74.4578,37466.0
2023-03-09 09:50:00,80.24,80.33,79.94,79.96,27591.0,74.4671,74.5506,74.1886,74.2072,27591.0
2023-03-09 10:00:00,79.97,79.97,79.67,79.7,35125.0,74.2165,74.2165,73.9381,73.9659,35125.0
2023-03-09 10:10:00,79.73,79.74,79.38,79.42,58955.0,73.9938,74.003,73.6689,73.7061,58955.0
2023-03-09 10:20:00,79.43,79.5,79.36,79.44,25468.0,73.7153,73.7803,73.6504,73.7246,25468.0
2023-03-09 10:30:00,79.43,79.65,79.42,79.58,30025.0,73.7153,73.9195,73.7061,73.8545,30025.0
2023-03-09 10:40:00,79.61,79.66,79.54,79.55,24575.0,73.8824,73.9288,73.8174,73.8267,24575.0
2023-03-09 10:50:00,79.55,79.6,79.45,79.45,33254.0,73.8267,73.8731,73.7339,73.7339,33254.0
2023-03-09 11:00:00,79.44,79.54,79.28,79.37,24567.0,73.7246,73.8174,73.5761,73.6597,24567.0
2023-03-09 11:10:00,79.35,79.45,79.32,79.42,22510.0,73.6411,73.7339,73.6133,73.7061,22510.0
2023-03-09 11:20:00,79.42,79.5,79.39,79.41,22681.0,73.7061,73.7803,73.6782,73.6968,22681.0
2023-03-09 11:30:00,79.41,79.43,79.36,79.4,17180.0,73.6968,73.7153,73.6504,73.6875,17180.0
2023-03-09 11:40:00,79.4,79.41,79.26,79.31,22841.0,73.6875,73.6968,73.5576,73.604,22841.0
2023-03-09 11:50:00,79.32,79.37,79.25,79.31,21538.0,73.6133,73.6597,73.5483,73.604,21538.0
2023-03-09 12:00:00,79.31,79.42,79.26,79.35,25322.0,73.604,73.7061,73.5576,73.6411,25322.0
2023-03-09 12:10:00,79.36,79.44,79.33,79.4,26019.0,73.6504,73.7246,73.6225,73.6875,26019.0
2023-03-09 12:20:00,79.39,79.49,79.34,79.47,16750.0,73.6782,73.771,73.6318,73.7525,16750.0
2023-03-09 12:30:00,79.49,79.54,79.4,79.46,21491.0,73.771,73.8174,73.6875,73.7432,21491.0
2023-03-09 12:40:00,79.46,79.52,79.43,79.46,33545.0,73.7432,73.7989,73.7153,73.7432,33545.0
2023-03-09 12:50:00,79.45,79.57,79.45,79.54,16259.0,73.7339,73.8453,73.7339,73.8174,16259.0
2023-03-09 13:00:00,79.53,79.59,79.5,79.53,22116.0,73.8081,73.8638,73.7803,73.8081,22116.0
2023-03-09 13:10:00,79.53,79.54,79.36,79.39,25729.0,73.8081,73.8174,73.6504,73.6782,25729.0
2023-03-09 13:20:00,79.4,79.44,79.2,79.27,28061.0,73.6875,73.7246,73.5019,73.5669,28061.0
2023-03-09 13:30:00,79.26,79.29,79.16,79.19,22304.0,73.5576,73.5854,73.4648,73.4926,22304.0
2023-03-09 13:40:00,79.18,79.25,79.01,79.02,28670.0,73.4833,73.5483,73.3256,73.3348,28670.0
2023-03-09 13:50:00,79.0,79.19,78.99,79.08,26756.0,73.3163,73.4926,73.307,73.3905,26756.0
2023-03-09 14:00:00,79.08,79.09,78.95,78.97,25178.0,73.3905,73.3998,73.2699,73.2884,25178.0
2023-03-09 14:10:00,78.95,79.01,78.9,78.96,18660.0,73.2699,73.3256,73.2235,73.2792,18660.0
2023-03-09 14:20:00,78.96,79.0,78.89,78.9,24322.0,73.2792,73.3163,73.2142,73.2235,24322.0
2023-03-09 14:30:00,78.9,78.9,78.61,78.62,30890.0,73.2235,73.2235,72.9543,72.9636,30890.0
2023-03-09 14:40:00,78.63,78.7,78.44,78.47,47261.0,72.9729,73.0379,72.7966,72.8244,47261.0
2023-03-09 14:50:00,78.45,78.46,78.28,78.31,43247.0,72.8058,72.8151,72.6481,72.6759,43247.0
2023-03-09 15:00:00,78.31,78.33,78.08,78.1,47484.0,72.6759,72.6945,72.4625,72.481,47484.0
2023-03-09 15:10:00,78.09,78.15,77.78,77.78,64327.0,72.4717,72.5274,72.1841,72.1841,64327.0
2023-03-09 15:20:00,77.79,78.04,77.71,77.95,51060.0,72.1933,72.4253,72.1191,72.3418,51060.0
2023-03-09 15:30:00,77.94,78.25,77.9,78.25,69168.0,72.3325,72.6202,72.2954,72.6202,69168.0
2023-03-09 15:40:00,78.23,78.23,78.02,78.12,72447.0,72.6017,72.6017,72.4068,72.4996,72447.0
2023-03-09 15:50:00,78.1,78.2,77.93,77.99,193572.0,72.481,72.5738,72.3233,72.3789,193572.0
2023-03-10 09:30:00,77.5,77.62,77.19,77.39,100055.0,71.9242,72.0356,71.6365,71.8221,100055.0
2023-03-10 09:40:00,77.39,77.79,77.37,77.73,64425.0,71.8221,72.1933,71.8035,72.1376,64425.0
2023-03-10 09:50:00,77.7,78.21,77.69,77.88,79868.0,72.1098,72.5831,72.1005,72.2769,79868.0
2023-03-10 10:00:00,77.86,78.0,77.69,77.76,39992.0,72.2583,72.3882,72.1005,72.1655,39992.0
2023-03-10 10:10:00,77.76,77.76,77.54,77.58,31453.0,72.1655,72.1655,71.9613,71.9984,31453.0
2023-03-10 10:20:00,77.59,77.72,77.48,77.51,24201.0,72.0077,72.1284,71.9056,71.9335,24201.0
2023-03-10 10:30:00,77.52,77.82,77.52,77.56,32243.0,71.9428,72.2212,71.9428,71.9799,32243.0
2023-03-10 10:40:00,77.57,77.59,77.29,77.33,35033.0,71.9892,72.0077,71.7293,71.7664,35033.0
2023-03-10 10:50:00,77.34,77.68,77.34,77.64,98784.0,71.7757,72.0912,71.7757,72.0541,98784.0
2023-03-10 11:00:00,77.63,77.65,77.44,77.45,60028.0,72.0448,72.0634,71.8685,71.8778,60028.0
2023-03-10 11:10:00,77.45,77.51,77.41,77.49,21475.0,71.8778,71.9335,71.8407,71.9149,21475.0
2023-03-10 11:20:00,77.5,77.67,77.49,77.63,46617.0,71.9242,72.082,71.9149,72.0448,46617.0
2023-03-10 11:30:00,77.66,77.77,77.58,77.63,65575.0,72.0727,72.1748,71.9984,72.0448,65575.0
2023-03-10 11:40:00,77.64,77.68,77.38,77.43,61472.0,72.0541,72.0912,71.8128,71.8592,61472.0
2023-03-10 11:50:00,77.43,77.44,77.31,77.34,58879.0,71.8592,71.8685,71.7479,71.7757,58879.0
2023-03-10 12:00:00,77.34,77.44,77.13,77.19,52114.0,71.7757,71.8685,71.5808,71.6365,52114.0
2023-03-10 12:10:00,77.21,77.34,77.14,77.31,47407.0,71.6551,71.7757,71.5901,71.7479,47407.0
2023-03-10 12:20:00,77.29,77.4,77.19,77.35,68854.0,71.7293,71.8314,71.6365,71.785,68854.0
2023-03-10 12:30:00,77.38,77.62,77.3,77.56,49013.0,71.8128,72.0356,71.7386,71.9799,49013.0
2023-03-10 12:40:00,77.58,77.59,77.38,77.44,37763.0,71.9984,72.0077,71.8128,71.8685,37763.0
2023-03-10 12:50:00,77.44,77.52,77.34,77.46,160398.0,71.8685,71.9428,71.7757,71.8871,160398.0
2023-03-10 13:00:00,77.47,77.61,77.39,77.47,42056.0,71.8964,72.0263,71.8221,71.8964,42056.0
2023-03-10 13:10:00,77.5,77.5,77.19,77.21,59521.0,71.9242,71.9242,71.6365,71.6551,59521.0
2023-03-10 13:20:00,77.21,77.21,76.89,76.97,89038.0,71.6551,71.6551,71.3581,71.4323,89038.0
2023-03-10 13:30:00,76.98,77.01,76.73,76.76,37883.0,71.4416,71.4695,71.2096,71.2374,37883.0
2023-03-10 13:40:00,76.77,76.78,76.51,76.56,35310.0,71.2467,71.256,71.0054,71.0518,35310.0
2023-03-10 13:50:00,76.55,76.7,76.54,76.63,48844.0,71.0425,71.1818,71.0333,71.1168,48844.0
2023-03-10 14:00:00,76.64,76.9,76.62,76.9,80551.0,71.1261,71.3674,71.1075,71.3674,80551.0
2023-03-10 14:10:00,76.9,76.96,76.67,76.75,38154.0,71.3674,71.423,71.1539,71.2282,38154.0
2023-03-10 14:20:00,76.75,76.77,76.53,76.53,34133.0,71.2282,71.2467,71.024,71.024,34133.0
2023-03-10 14:30:00,76.53,76.81,76.52,76.8,62311.0,71.024,71.2838,71.0147,71.2746,62311.0
2023-03-10 14:40:00,76.78,76.86,76.65,76.85,67908.0,71.256,71.3302,71.1354,71.321,67908.0
2023-03-10 14:50:00,76.85,76.95,76.73,76.8,55000.0,71.321,71.4138,71.2096,71.2746,55000.0
2023-03-10 15:00:00,76.77,76.8,76.68,76.8,40358.0,71.2467,71.2746,71.1632,71.2746,40358.0
2023-03-10 15:10:00,76.79,76.89,76.59,76.59,49728.0,71.2653,71.3581,71.0797,71.0797,49728.0
2023-03-10 15:20:00,76.62,76.82,76.57,76.81,56606.0,71.1075,71.2931,71.0611,71.2838,56606.0
2023-03-10 15:30:00,76.81,76.83,76.61,76.61,73438.0,71.2838,71.3024,71.0982,71.0982,73438.0
2023-03-10 15:40:00,76.61,76.61,76.39,76.44,70609.0,71.0982,71.0982,70.8941,70.9405,70609.0
2023-03-10 15:50:00,76.42,76.7,76.41,76.67,211568.0,70.9219,71.1818,70.9126,71.1539,211568.0
2023-03-13 09:30:00,76.0,76.0,75.35,75.83,125178.0,70.5321,70.5321,69.9289,70.3743,125178.0
2023-03-13 09:40:00,75.9,76.25,75.7,76.23,69546.0,70.4393,70.7641,70.2537,70.7456,69546.0
2023-03-13 09:50:00,76.27,76.58,76.16,76.51,53466.0,70.7827,71.0704,70.6806,71.0054,53466.0
2023-03-13 10:00:00,76.52,77.04,76.44,76.87,55251.0,71.0147,71.4973,70.9405,71.3395,55251.0
2023-03-13 10:10:00,76.95,77.04,76.59,76.85,56013.0,71.4138,71.4973,71.0797,71.321,56013.0
2023-03-13 10:20:00,76.86,77.09,76.83,76.91,50390.0,71.3302,71.5437,71.3024,71.3766,50390.0
2023-03-13 10:30:00,76.91,77.46,76.91,77.39,82606.0,71.3766,71.8871,71.3766,71.8221,82606.0
2023-03-13 10:40:00,77.4,77.68,77.31,77.61,46133.0,71.8314,72.0912,71.7479,72.0263,46133.0
2023-03-13 10:50:00,77.62,77.84,77.3,77.73,56217.0,72.0356,72.2397,71.7386,72.1376,56217.0
2023-03-13 11:00:00,77.75,77.77,77.13,77.26,74649.0,72.1562,72.1748,71.5808,71.7015,74649.0
2023-03-13 11:10:00,77.24,77.53,77.24,77.41,43403.0,71.6829,71.952,71.6829,71.8407,43403.0
2023-03-13 11:20:00,77.42,77.65,77.35,77.62,32255.0,71.85,72.0634,71.785,72.0356,32255.0
2023-03-13 11:30:00,77.65,77.69,77.21,77.26,34569.0,72.0634,72.1005,71.6551,71.7015,34569.0
2023-03-13 11:40:00,77.28,77.55,77.24,77.48,41301.0,71.72,71.9706,71.6829,71.9056,41301.0
2023-03-13 11:50:00,77.49,77.58,77.15,77.54,40559.0,71.9149,71.9984,71.5994,71.9613,40559.0
2023-03-13 12:00:00,77.54,77.76,77.37,77.63,42787.0,71.9613,72.1655,71.8035,72.0448,42787.0
2023-03-13 12:10:00,77.61,77.63,77.37,77.42,29761.0,72.0263,72.0448,71.8035,71.85,29761.0
2023-03-13 12:20:00,77.43,77.43,77.22,77.38,34643.0,71.8592,71.8592,71.6643,71.8128,34643.0
2023-03-13 12:30:00,77.39,77.4,77.14,77.34,50760.0,71.8221,71.8314,71.5901,71.7757,50760.0
2023-03-13 12:40:00,77.35,77.47,77.09,77.19,61127.0,71.785,71.8964,71.5437,71.6365,61127.0
2023-03-13 12:50:00,77.19,77.24,77.12,77.2,29048.0,71.6365,71.6829,71.5715,71.6458,29048.0
2023-03-13 13:00:00,77.2,77.23,76.94,77.17,70595.0,71.6458,71.6736,71.4045,71.6179,70595.0
2023-03-13 13:10:00,77.19,77.2,77.05,77.14,33336.0,71.6365,71.6458,71.5066,71.5901,33336.0
2023-03-13 13:20:00,77.12,77.19,77.03,77.16,32605.0,71.5715,71.6365,71.488,71.6087,32605.0
2023-03-13 13:30:00,77.18,77.33,76.96,77.29,54713.0,71.6272,71.7664,71.423,71.7293,54713.0
2023-03-13 13:40:00,77.3,77.35,77.17,77.21,39969.0,71.7386,71.785,71.6179,71.6551,39969.0
2023-03-13 13:50:00,77.2,77.41,77.17,77.38,37074.0,71.6458,71.8407,71.6179,71.8128,37074.0
2023-03-13 14:00:00,77.38,77.53,77.3,77.35,32249.0,71.8128,71.952,71.7386,71.785,32249.0
2023-03-13 14:10:00,77.35,77.5,77.32,77.38,39969.0,71.785,71.9242,71.7571,71.8128,39969.0
2023-03-13 14:20:00,77.36,77.45,77.29,77.34,28470.0,71.7943,71.8778,71.7293,71.7757,28470.0
2023-03-13 14:30:00,77.34,77.61,77.34,77.4,34227.0,71.7757,72.0263,71.7757,71.8314,34227.0
2023-03-13 14:40:00,77.41,77.6,77.37,77.48,33288.0,71.8407,72.017,71.8035,71.9056,33288.0
2023-03-13 14:50:00,77.48,77.51,77.42,77.45,27230.0,71.9056,71.9335,71.85,71.8778,27230.0
2023-03-13 15:00:00,77.44,77.51,77.34,77.41,48368.0,71.8685,71.9335,71.7757,71.8407,48368.0
2023-03-13 15:10:00,77.42,77.51,77.4,77.44,42154.0,71.85,71.9335,71.8314,71.8685,42154.0
2023-03-13 15:20:00,77.45,77.45,77.12,77.19,65000.0,71.8778,71.8778,71.5715,71.6365,65000.0
2023-03-13 15:30:00,77.19,77.45,77.16,77.43,67864.0,71.6365,71.8778,71.6087,71.8592,67864.0
2023-03-13 15:40:00,77.46,77.56,77.3,77.33,67279.0,71.8871,71.9799,71.7386,71.7664,67279.0
2023-03-13 15:50:00,77.32,77.37,77.16,77.23,150385.0,71.7571,71.8035,71.6087,71.6736,150385.0
2023-03-14 09:30:00,78.36,79.13,78.36,78.89,78208.0,72.7223,73.4369,72.7223,73.2142,78208.0
2023-03-14 09:40:00,78.9,79.27,78.84,79.14,59148.0,73.2235,73.5669,73.1678,73.4462,59148.0
2023-03-14 09:50:00,79.11,79.11,78.62,78.79,35732.0,73.4184,73.4184,72.9636,73.1214,35732.0
2023-03-14 10:00:00,78.79,78.94,78.65,78.89,21396.0,73.1214,73.2606,72.9915,73.2142,21396.0
2023-03-14 10:10:00,78.91,79.14,78.79,79.05,26208.0,73.2328,73.4462,73.1214,73.3627,26208.0
2023-03-14 10:20:00,79.02,79.19,78.87,78.94,15317.0,73.3348,73.4926,73.1956,73.2606,15317.0
2023-03-14 10:30:00,78.93,79.01,78.79,78.93,37017.0,73.2513,73.3256,73.1214,73.2513,37017.0
2023-03-14 10:40:00,78.9,79.14,78.87,79.12,32274.0,73.2235,73.4462,73.1956,73.4276,32274.0
2023-03-14 10:50:00,79.15,79.31,79.09,79.31,32209.0,73.4555,73.604,73.3998,73.604,32209.0
2023-03-14 11:00:00,79.3,79.35,78.98,79.01,41113.0,73.5947,73.6411,73.2977,73.3256,41113.0
2023-03-14 11:10:00,79.01,79.15,78.91,79.15,26246.0,73.3256,73.4555,73.2328,73.4555,26246.0
2023-03-14 11:20:00,79.16,79.16,78.95,78.98,57750.0,73.4648,73.4648,73.2699,73.2977,57750.0
2023-03-14 11:30:00,79.01,79.05,78.9,78.99,34580.0,73.3256,73.3627,73.2235,73.307,34580.0
2023-03-14 11:40:00,79.02,79.08,78.98,79.02,35010.0,73.3348,73.3905,73.2977,73.3348,35010.0
2023-03-14 11:50:00,79.0,79.09,78.94,79.01,26473.0,73.3163,73.3998,73.2606,73.3256,26473.0
2023-03-14 12:00:00,79.02,79.19,78.98,79.12,33234.0,73.3348,73.4926,73.2977,73.4276,33234.0
2023-03-14 12:10:00,79.12,79.27,79.09,79.16,26538.0,73.4276,73.5669,73.3998,73.4648,26538.0
2023-03-14 12:20:00,79.17,79.24,79.01,79.1,27775.0,73.474,73.539,73.3256,73.4091,27775.0
2023-03-14 12:30:00,79.12,79.16,79.05,79.15,14780.0,73.4276,73.4648,73.3627,73.4555,14780.0
2023-03-14 12:40:00,79.14,79.14,78.75,78.89,20120.0,73.4462,73.4462,73.0843,73.2142,20120.0
2023-03-14 12:50:00,78.88,78.95,78.72,78.85,33359.0,73.2049,73.2699,73.0564,73.1771,33359.0
2023-03-14 13:00:00,78.81,78.83,78.58,78.61,22712.0,73.1399,73.1585,72.9265,72.9543,22712.0
2023-03-14 13:10:00,78.6,78.64,78.23,78.3,28931.0,72.9451,72.9822,72.6017,72.6666,28931.0
2023-03-14 13:20:00,78.3,78.54,78.14,78.45,40766.0,72.6666,72.8894,72.5182,72.8058,40766.0
2023-03-14 13:30:00,78.46,78.47,78.31,78.46,27649.0,72.8151,72.8244,72.6759,72.8151,27649.0
2023-03-14 13:40:00,78.46,78.5,78.24,78.28,22438.0,72.8151,72.8523,72.611,72.6481,22438.0
2023-03-14 13:50:00,78.27,78.44,78.26,78.37,24186.0,72.6388,72.7966,72.6295,72.7316,24186.0
2023-03-14 14:00:00,78.37,78.42,78.15,78.27,26019.0,72.7316,72.778,72.5274,72.6388,26019.0
2023-03-14 14:10:00,78.28,78.38,78.17,78.33,39481.0,72.6481,72.7409,72.546,72.6945,39481.0
2023-03-14 14:20:00,78.34,78.48,78.29,78.46,51726.0,72.7038,72.8337,72.6574,72.8151,51726.0
2023-03-14 14:30:00,78.48,78.55,78.4,78.48,31908.0,72.8337,72.8987,72.7594,72.8337,31908.0
2023-03-14 14:40:00,78.46,78.47,78.31,78.39,30800.0,72.8151,72.8244,72.6759,72.7502,30800.0
2023-03-14 14:50:00,78.38,78.51,78.25,78.27,27417.0,72.7409,72.8615,72.6202,72.6388,27417.0
2023-03-14 15:00:00,78.29,78.36,78.1,78.16,36935.0,72.6574,72.7223,72.481,72.5367,36935.0
2023-03-14 15:10:00,78.14,78.3,78.01,78.3,43474.0,72.5182,72.6666,72.3975,72.6666,43474.0
2023-03-14 15:20:00,78.31,78.36,78.17,78.33,34740.0,72.6759,72.7223,72.546,72.6945,34740.0
2023-03-14 15:30:00,78.34,78.63,78.29,78.54,56174.0,72.7038,72.9729,72.6574,72.8894,56174.0
2023-03-14 15:40:00,78.52,78.87,78.5,78.84,76045.0,72.8708,73.1956,72.8523,73.1678,76045.0
2023-03-14 15:50:00,78.84,79.11,78.78,78.94,302408.0,73.1678,73.4184,73.1121,73.2606,302408.0
2023-03-15 09:30:00,77.61,77.82,76.5,77.1,107254.0,72.0263,72.2212,70.9961,71.553,107254.0
2023-03-15 09:40:00,77.25,77.76,77.04,77.12,59935.0,71.6922,72.1655,71.4973,71.5715,59935.0
2023-03-15 09:50:00,77.12,77.3,76.79,77.13,32571.0,71.5715,71.7386,71.2653,71.5808,32571.0
2023-03-15 10:00:00,77.18,77.44,76.99,77.3,47205.0,71.6272,71.8685,71.4509,71.7386,47205.0
2023-03-15 10:10:00,77.3,77.36,77.0,77.17,46420.0,71.7386,71.7943,71.4602,71.6179,46420.0
2023-03-15 10:20:00,77.19,77.26,76.97,76.98,26920.0,71.6365,71.7015,71.4323,71.4416,26920.0
2023-03-15 10:30:00,77.0,77.0,76.61,76.67,42620.0,71.4602,71.4602,71.0982,71.1539,42620.0
2023-03-15 10:40:00,76.68,76.68,76.42,76.52,36759.0,71.1632,71.1632,70.9219,71.0147,36759.0
2023-03-15 10:50:00,76.53,76.7,76.36,76.59,51984.0,71.024,71.1818,70.8662,71.0797,51984.0
2023-03-15 11:00:00,76.62,76.99,76.52,76.73,49865.0,71.1075,71.4509,71.0147,71.2096,49865.0
2023-03-15 11:10:00,76.71,76.84,76.65,76.78,32279.0,71.191,71.3117,71.1354,71.256,32279.0
2023-03-15 11:20:00,76.78,76.85,76.62,76.69,25566.0,71.256,71.321,71.1075,71.1725,25566.0
2023-03-15 11:30:00,76.71,76.78,76.5,76.51,27322.0,71.191,71.256,70.9961,71.0054,27322.0
2023-03-15 11:40:00,76.5,76.71,76.4,76.47,33945.0,70.9961,71.191,70.9033,70.9683,33945.0
2023-03-15 11:50:00,76.47,76.47,76.29,76.31,35417.0,70.9683,70.9683,70.8013,70.8198,35417.0
2023-03-15 12:00:00,76.3,76.35,76.11,76.14,32871.0,70.8105,70.8569,70.6342,70.662,32871.0
2023-03-15 12:10:00,76.12,76.25,76.01,76.13,33172.0,70.6435,70.7641,70.5414,70.6528,33172.0
2023-03-15 12:20:00,76.13,76.24,76.01,76.19,32658.0,70.6528,70.7548,70.5414,70.7084,32658.0
2023-03-15 12:30:00,76.2,76.35,76.18,76.18,36060.0,70.7177,70.8569,70.6992,70.6992,36060.0
2023-03-15 12:40:00,76.19,76.34,76.11,76.28,28940.0,70.7084,70.8477,70.6342,70.792,28940.0
2023-03-15 12:50:00,76.26,76.26,76.06,76.2,31438.0,70.7734,70.7734,70.5878,70.7177,31438.0
2023-03-15 13:00:00,76.18,76.3,76.06,76.24,34780.0,70.6992,70.8105,70.5878,70.7548,34780.0
2023-03-15 13:10:00,76.23,76.61,76.23,76.57,24240.0,70.7456,71.0982,70.7456,71.0611,24240.0
2023-03-15 13:20:00,76.55,76.65,76.5,76.56,23371.0,71.0425,71.1354,70.9961,71.0518,23371.0
2023-03-15 13:30:00,76.56,76.7,76.42,76.7,34096.0,71.0518,71.1818,70.9219,71.1818,34096.0
2023-03-15 13:40:00,76.71,76.75,76.57,76.59,24390.0,71.191,71.2282,71.0611,71.0797,24390.0
2023-03-15 13:50:00,76.58,76.91,76.57,76.86,28359.0,71.0704,71.3766,71.0611,71.3302,28359.0
2023-03-15 14:00:00,76.85,76.86,76.59,76.63,17866.0,71.321,71.3302,71.0797,71.1168,17866.0
2023-03-15 14:10:00,76.63,76.7,76.51,76.66,30983.0,71.1168,71.1818,71.0054,71.1446,30983.0
2023-03-15 14:20:00,76.67,77.22,76.64,76.99,42329.0,71.1539,71.6643,71.1261,71.4509,42329.0
2023-03-15 14:30:00,77.0,77.13,76.85,77.0,29502.0,71.4602,71.5808,71.321,71.4602,29502.0
2023-03-15 14:40:00,76.97,77.08,76.82,76.83,32383.0,71.4323,71.5344,71.2931,71.3024,32383.0
2023-03-15 14:50:00,76.83,76.9,76.65,76.78,62659.0,71.3024,71.3674,71.1354,71.256,62659.0
2023-03-15 15:00:00,76.79,76.87,76.62,76.62,25164.0,71.2653,71.3395,71.1075,71.1075,25164.0
2023-03-15 15:10:00,76.61,76.79,76.58,76.73,33568.0,71.0982,71.2653,71.0704,71.2096,33568.0
2023-03-15 15:20:00,76.72,76.92,76.64,76.9,60003.0,71.2003,71.3859,71.1261,71.3674,60003.0
2023-03-15 15:30:00,76.89,76.94,76.54,76.62,52988.0,71.3581,71.4045,71.0333,71.1075,52988.0
2023-03-15 15:40:00,76.62,76.66,76.39,76.58,79286.0,71.1075,71.1446,70.8941,71.0704,79286.0
2023-03-15 15:50:00,76.57,76.86,76.44,76.82,278639.0,71.0611,71.3302,70.9405,71.2931,278639.0
2023-03-16 09:30:00,76.01,76.27,75.81,75.95,83252.0,70.5414,70.7827,70.3558,70.4857,83252.0
2023-03-16 09:40:00,75.95,76.09,75.8,75.91,42173.0,70.4857,70.6156,70.3465,70.4486,42173.0
2023-03-16 09:50:00,75.92,76.0,75.7,75.98,28498.0,70.4579,70.5321,70.2537,70.5136,28498.0
2023-03-16 10:00:00,76.02,76.1,75.28,75.34,41408.0,70.5507,70.6249,69.8639,69.9196,41408.0
2023-03-16 10:10:00,75.33,75.44,75.21,75.26,35175.0,69.9103,70.0124,69.799,69.8454,35175.0
2023-03-16 10:20:00,75.27,75.71,75.27,75.65,27355.0,69.8546,70.263,69.8546,70.2073,27355.0
2023-03-16 10:30:00,75.66,75.86,75.64,75.7,22431.0,70.2166,70.4022,70.198,70.2537,22431.0
2023-03-16 10:40:00,75.72,75.82,75.56,75.7,33970.0,70.2723,70.3651,70.1238,70.2537,33970.0
2023-03-16 10:50:00,75.67,76.03,75.67,75.9,33354.0,70.2259,70.56,70.2259,70.4393,33354.0
2023-03-16 11:00:00,75.92,76.02,75.63,75.93,26668.0,70.4579,70.5507,70.1887,70.4672,26668.0
2023-03-16 11:10:00,75.93,76.0,75.68,75.81,33159.0,70.4672,70.5321,70.2351,70.3558,33159.0
2023-03-16 11:20:00,75.85,76.07,75.68,75.89,36147.0,70.3929,70.5971,70.2351,70.43,36147.0
2023-03-16 11:30:00,75.94,75.94,75.63,75.64,28519.0,70.4764,70.4764,70.1887,70.198,28519.0
2023-03-16 11:40:00,75.65,75.9,75.65,75.86,23381.0,70.2073,70.4393,70.2073,70.4022,23381.0
2023-03-16 11:50:00,75.84,75.97,75.76,75.88,20403.0,70.3836,70.5043,70.3094,70.4207,20403.0
2023-03-16 12:00:00,75.85,75.96,75.84,75.86,17480.0,70.3929,70.495,70.3836,70.4022,17480.0
2023-03-16 12:10:00,75.81,75.89,75.62,75.87,92174.0,70.3558,70.43,70.1795,70.4115,92174.0
2023-03-16 12:20:00,75.88,75.89,75.74,75.8,26169.0,70.4207,70.43,70.2908,70.3465,26169.0
2023-03-16 12:30:00,75.8,75.8,75.59,75.72,33134.0,70.3465,70.3465,70.1516,70.2723,33134.0
2023-03-16 12:40:00,75.73,75.78,75.63,75.78,21932.0,70.2815,70.3279,70.1887,70.3279,21932.0
2023-03-16 12:50:00,75.79,76.0,75.79,75.92,53852.0,70.3372,70.5321,70.3372,70.4579,53852.0
2023-03-16 13:00:00,75.93,76.31,75.93,76.23,24759.0,70.4672,70.8198,70.4672,70.7456,24759.0
2023-03-16 13:10:00,76.22,76.26,75.85,75.88,34018.0,70.7363,70.7734,70.3929,70.4207,34018.0
2023-03-16 13:20:00,75.89,76.01,75.81,76.0,35554.0,70.43,70.5414,70.3558,70.5321,35554.0
2023-03-16 13:30:00,76.0,76.18,75.95,76.1,185218.0,70.5321,70.6992,70.4857,70.6249,185218.0
2023-03-16 13:40:00,76.1,76.41,76.09,76.34,27414.0,70.6249,70.9126,70.6156,70.8477,27414.0
2023-03-16 13:50:00,76.31,76.4,76.27,76.3,26094.0,70.8198,70.9033,70.7827,70.8105,26094.0
2023-03-16 14:00:00,76.29,76.29,76.01,76.09,25199.0,70.8013,70.8013,70.5414,70.6156,25199.0
2023-03-16 14:10:00,76.1,76.15,75.97,76.07,88828.0,70.6249,70.6713,70.5043,70.5971,88828.0
2023-03-16 14:20:00,76.05,76.11,75.84,75.98,57544.0,70.5785,70.6342,70.3836,70.5136,57544.0
2023-03-16 14:30:00,75.98,76.07,75.78,75.95,71420.0,70.5136,70.5971,70.3279,70.4857,71420.0
2023-03-16 14:40:00,75.95,76.03,75.86,75.93,21661.0,70.4857,70.56,70.4022,70.4672,21661.0
2023-03-16 14:50:00,75.92,76.03,75.87,76.02,20246.0,70.4579,70.56,70.4115,70.5507,20246.0
2023-03-16 15:00:00,76.02,76.23,76.02,76.11,31108.0,70.5507,70.7456,70.5507,70.6342,31108.0
2023-03-16 15:10:00,76.1,76.15,76.02,76.07,30239.0,70.6249,70.6713,70.5507,70.5971,30239.0
2023-03-16 15:20:00,76.08,76.21,76.07,76.15,51227.0,70.6064,70.727,70.5971,70.6713,51227.0
2023-03-16 15:30:00,76.16,76.19,76.06,76.11,49468.0,70.6806,70.7084,70.5878,70.6342,49468.0
2023-03-16 15:40:00,76.12,76.21,76.02,76.2,83352.0,70.6435,70.727,70.5507,70.7177,83352.0
2023-03-16 15:50:00,76.21,76.52,76.19,76.47,363204.0,70.727,71.0147,70.7084,70.9683,363204.0
2023-03-17 09:30:00,76.44,76.44,75.78,76.07,591228.0,70.9405,70.9405,70.3279,70.5971,591228.0
2023-03-17 09:40:00,76.07,76.24,75.43,75.52,35778.0,70.5971,70.7548,70.0031,70.0866,35778.0
2023-03-17 09:50:00,75.57,75.67,75.31,75.49,29713.0,70.1331,70.2259,69.8918,70.0588,29713.0
2023-03-17 10:00:00,75.58,75.72,75.33,75.38,19292.0,70.1423,70.2723,69.9103,69.9567,19292.0
2023-03-17 10:10:00,75.3,75.52,75.22,75.32,35365.0,69.8825,70.0866,69.8082,69.901,35365.0
2023-03-17 10:20:00,75.28,75.32,74.86,75.01,45529.0,69.8639,69.901,69.4741,69.6133,45529.0
2023-03-17 10:30:00,74.99,75.02,74.78,74.87,28917.0,69.5948,69.6226,69.3999,69.4834,28917.0
2023-03-17 10:40:00,74.9,74.92,74.68,74.89,48728.0,69.5113,69.5298,69.3071,69.502,48728.0
2023-03-17 10:50:00,74.88,74.89,74.66,74.73,23390.0,69.4927,69.502,69.2885,69.3535,23390.0
2023-03-17 11:00:00,74.74,74.86,74.66,74.82,25139.0,69.3628,69.4741,69.2885,69.437,25139.0
2023-03-17 11:10:00,74.82,74.95,74.77,74.88,20753.0,69.437,69.5577,69.3906,69.4927,20753.0
2023-03-17 11:20:00,74.88,74.94,74.67,74.73,21170.0,69.4927,69.5484,69.2978,69.3535,21170.0
2023-03-17 11:30:00,74.73,74.85,74.6,74.6,23539.0,69.3535,69.4649,69.2328,69.2328,23539.0
2023-03-17 11:40:00,74.6,74.8,74.59,74.75,18657.0,69.2328,69.4185,69.2236,69.372,18657.0
2023-03-17 11:50:00,74.76,74.83,74.57,74.74,21910.0,69.3813,69.4463,69.205,69.3628,21910.0
2023-03-17 12:00:00,74.74,74.98,74.74,74.97,26135.0,69.3628,69.5855,69.3628,69.5762,26135.0
2023-03-17 12:10:00,74.95,75.03,74.91,74.96,20449.0,69.5577,69.6319,69.5205,69.5669,20449.0
2023-03-17 12:20:00,74.96,75.11,74.91,75.06,35356.0,69.5669,69.7061,69.5205,69.6597,35356.0
2023-03-17 12:30:00,75.07,75.24,74.94,75.06,33626.0,69.669,69.8268,69.5484,69.6597,33626.0
2023-03-17 12:40:00,75.07,75.27,74.98,74.98,28009.0,69.669,69.8546,69.5855,69.5855,28009.0
2023-03-17 12:50:00,74.99,75.02,74.76,74.78,33137.0,69.5948,69.6226,69.3813,69.3999,33137.0
2023-03-17 13:00:00,74.78,74.8,74.63,74.67,34242.0,69.3999,69.4185,69.2607,69.2978,34242.0
2023-03-17 13:10:00,74.64,74.78,74.62,74.68,57619.0,69.27,69.3999,69.2514,69.3071,57619.0
2023-03-17 13:20:00,74.69,74.82,74.61,74.63,50687.0,69.3164,69.437,69.2421,69.2607,50687.0
2023-03-17 13:30:00,74.63,74.66,74.41,74.48,57489.0,69.2607,69.2885,69.0565,69.1215,57489.0
2023-03-17 13:40:00,74.48,74.5,74.38,74.45,36278.0,69.1215,69.14,69.0287,69.0936,36278.0
2023-03-17 13:50:00,74.45,74.58,74.44,74.57,42403.0,69.0936,69.2143,69.0844,69.205,42403.0
2023-03-17 14:00:00,74.58,74.64,74.44,74.5,30829.0,69.2143,69.27,69.0844,69.14,30829.0
2023-03-17 14:10:00,74.5,74.78,74.47,74.77,34900.0,69.14,69.3999,69.1122,69.3906,34900.0
2023-03-17 14:20:00,74.75,74.75,74.4,74.44,22891.0,69.372,69.372,69.0472,69.0844,22891.0
2023-03-17 14:30:00,74.43,74.51,74.3,74.39,22830.0,69.0751,69.1493,68.9544,69.0379,22830.0
2023-03-17 14:40:00,74.38,74.43,74.32,74.41,19573.0,69.0287,69.0751,68.973,69.0565,19573.0
2023-03-17 14:50:00,74.4,74.52,74.27,74.42,25884.0,69.0472,69.1586,68.9266,69.0658,25884.0
2023-03-17 15:00:00,74.43,74.44,74.2,74.36,43126.0,69.0751,69.0844,68.8616,69.0101,43126.0
2023-03-17 15:10:00,74.37,74.48,74.34,74.36,26722.0,69.0194,69.1215,68.9915,69.0101,26722.0
2023-03-17 15:20:00,74.36,74.5,74.31,74.42,39037.0,69.0101,69.14,68.9637,69.0658,39037.0
2023-03-17 15:30:00,74.41,74.41,74.16,74.23,108204.0,69.0565,69.0565,68.8245,68.8895,108204.0
2023-03-17 15:40:00,74.23,74.32,74.06,74.11,99476.0,68.8895,68.973,68.7317,68.7781,99476.0
2023-03-17 15:50:00,74.11,74.33,73.98,74.25,247027.0,68.7781,68.9823,68.6574,68.908,247027.0
2023-03-20 09:30:00,74.79,75.87,74.5,75.47,133974.0,69.4092,70.4115,69.14,70.0402,133974.0
2023-03-20 09:40:00,75.5,76.09,75.48,75.73,34443.0,70.0681,70.6156,70.0495,70.2815,34443.0
2023-03-20 09:50:00,75.84,76.11,75.77,75.97,30359.0,70.3836,70.6342,70.3187,70.5043,30359.0
2023-03-20 10:00:00,75.97,76.06,75.75,75.82,30049.0,70.5043,70.5878,70.3001,70.3651,30049.0
2023-03-20 10:10:00,75.81,76.06,75.77,75.9,36594.0,70.3558,70.5878,70.3187,70.4393,36594.0
2023-03-20 10:20:00,75.9,76.5,75.87,76.45,40314.0,70.4393,70.9961,70.4115,70.9497,40314.0
2023-03-20 10:30:00,76.45,76.62,76.35,76.59,128847.0,70.9497,71.1075,70.8569,71.0797,128847.0
2023-03-20 10:40:00,76.57,76.86,76.56,76.8,137837.0,71.0611,71.3302,71.0518,71.2746,137837.0
2023-03-20 10:50:00,76.78,77.0,76.71,76.98,38717.0,71.256,71.4602,71.191,71.4416,38717.0
2023-03-20 11:00:00,76.99,77.16,76.99,77.08,60235.0,71.4509,71.6087,71.4509,71.5344,60235.0
2023-03-20 11:10:00,77.06,77.13,76.94,77.11,39362.0,71.5159,71.5808,71.4045,71.5623,39362.0
2023-03-20 11:20:00,77.12,77.33,77.06,77.32,27159.0,71.5715,71.7664,71.5159,71.7571,27159.0
2023-03-20 11:30:00,77.32,77.39,77.21,77.31,96247.0,71.7571,71.8221,71.6551,71.7479,96247.0
2023-03-20 11:40:00,77.3,77.38,77.21,77.38,31677.0,71.7386,71.8128,71.6551,71.8128,31677.0
2023-03-20 11:50:00,77.39,77.41,77.22,77.28,22791.0,71.8221,71.8407,71.6643,71.72,22791.0
2023-03-20 12:00:00,77.29,77.37,77.04,77.06,65049.0,71.7293,71.8035,71.4973,71.5159,65049.0
2023-03-20 12:10:00,77.06,77.2,76.95,76.97,213179.0,71.5159,71.6458,71.4138,71.4323,213179.0
2023-03-20 12:20:00,76.98,77.23,76.88,77.21,30267.0,71.4416,71.6736,71.3488,71.6551,30267.0
2023-03-20 12:30:00,77.22,77.26,77.09,77.17,34426.0,71.6643,71.7015,71.5437,71.6179,34426.0
2023-03-20 12:40:00,77.17,77.17,76.84,76.89,25463.0,71.6179,71.6179,71.3117,71.3581,25463.0
2023-03-20 12:50:00,76.89,77.06,76.87,77.05,28125.0,71.3581,71.5159,71.3395,71.5066,28125.0
2023-03-20 13:00:00,77.08,77.23,77.07,77.17,34411.0,71.5344,71.6736,71.5251,71.6179,34411.0
2023-03-20 13:10:00,77.18,77.36,77.15,77.32,21602.0,71.6272,71.7943,71.5994,71.7571,21602.0
2023-03-20 13:20:00,77.32,77.47,77.29,77.39,44336.0,71.7571,71.8964,71.7293,71.8221,44336.0
2023-03-20 13:30:00,77.38,77.41,77.04,77.12,25741.0,71.8128,71.8407,71.4973,71.5715,25741.0
2023-03-20 13:40:00,77.13,77.2,77.0,77.03,28097.0,71.5808,71.6458,71.4602,71.488,28097.0
2023-03-20 13:50:00,77.03,77.06,76.94,76.96,18712.0,71.488,71.5159,71.4045,71.423,18712.0
2023-03-20 14:00:00,76.96,76.98,76.6,76.64,54231.0,71.423,71.4416,71.0889,71.1261,54231.0
2023-03-20 14:10:00,76.64,76.75,76.63,76.71,31593.0,71.1261,71.2282,71.1168,71.191,31593.0
2023-03-20 14:20:00,76.71,76.86,76.71,76.76,14225.0,71.191,71.3302,71.191,71.2374,14225.0
2023-03-20 14:30:00,76.76,76.8,76.52,76.55,22172.0,71.2374,71.2746,71.0147,71.0425,22172.0
2023-03-20 14:40:00,76.57,76.72,76.54,76.68,14886.0,71.0611,71.2003,71.0333,71.1632,14886.0
2023-03-20 14:50:00,76.68,76.85,76.68,76.77,19421.0,71.1632,71.321,71.1632,71.2467,19421.0
2023-03-20 15:00:00,76.76,76.83,76.7,76.74,23247.0,71.2374,71.3024,71.1818,71.2189,23247.0
2023-03-20 15:10:00,76.73,76.88,76.71,76.87,37294.0,71.2096,71.3488,71.191,71.3395,37294.0
2023-03-20 15:20:00,76.87,76.93,76.7,76.89,24139.0,71.3395,71.3952,71.1818,71.3581,24139.0
2023-03-20 15:30:00,76.88,76.97,76.84,76.85,57592.0,71.3488,71.4323,71.3117,71.321,57592.0
2023-03-20 15:40:00,76.84,76.95,76.81,76.94,60867.0,71.3117,71.4138,71.2838,71.4045,60867.0
2023-03-20 15:50:00,76.93,77.09,76.86,76.92,236655.0,71.3952,71.5437,71.3302,71.3859,236655.0
2023-03-21 09:30:00,77.79,77.89,77.57,77.81,69359.0,72.1933,72.2861,71.9892,72.2119,69359.0
2023-03-21 09:40:00,77.85,77.94,77.58,77.59,40268.0,72.249,72.3325,71.9984,72.0077,40268.0
2023-03-21 09:50:00,77.6,77.76,77.53,77.55,26579.0,72.017,72.1655,71.952,71.9706,26579.0
2023-03-21 10:00:00,77.55,77.6,77.22,77.23,49690.0,71.9706,72.017,71.6643,71.6736,49690.0
2023-03-21 10:10:00,77.25,77.38,77.19,77.27,35481.0,71.6922,71.8128,71.6365,71.7107,35481.0
2023-03-21 10:20:00,77.25,77.35,77.14,77.27,74608.0,71.6922,71.785,71.5901,71.7107,74608.0
2023-03-21 10:30:00,77.26,77.28,77.0,77.06,32759.0,71.7015,71.72,71.4602,71.5159,32759.0
2023-03-21 10:40:00,77.08,77.28,77.02,77.27,24079.0,71.5344,71.72,71.4787,71.7107,24079.0
2023-03-21 10:50:00,77.28,77.52,77.24,77.4,44950.0,71.72,71.9428,71.6829,71.8314,44950.0
2023-03-21 11:00:00,77.36,77.49,77.36,77.46,21495.0,71.7943,71.9149,71.7943,71.8871,21495.0
2023-03-21 11:10:00,77.46,77.54,77.46,77.51,14558.0,71.8871,71.9613,71.8871,71.9335,14558.0
2023-03-21 11:20:00,77.52,77.7,77.48,77.65,19462.0,71.9428,72.1098,71.9056,72.0634,19462.0
2023-03-21 11:30:00,77.66,77.67,77.48,77.5,19487.0,72.0727,72.082,71.9056,71.9242,19487.0
2023-03-21 11:40:00,77.51,77.56,77.42,77.47,15859.0,71.9335,71.9799,71.85,71.8964,15859.0
2023-03-21 11:50:00,77.46,77.53,77.3,77.37,40878.0,71.8871,71.952,71.7386,71.8035,40878.0
2023-03-21 12:00:00,77.36,77.4,77.13,77.13,19121.0,71.7943,71.8314,71.5808,71.5808,19121.0
2023-03-21 12:10:00,77.13,77.34,77.12,77.22,16402.0,71.5808,71.7757,71.5715,71.6643,16402.0
2023-03-21 12:20:00,77.19,77.25,77.15,77.22,10841.0,71.6365,71.6922,71.5994,71.6643,10841.0
2023-03-21 12:30:00,77.23,77.34,77.23,77.26,16056.0,71.6736,71.7757,71.6736,71.7015,16056.0
2023-03-21 12:40:00,77.27,77.49,77.24,77.34,24506.0,71.7107,71.9149,71.6829,71.7757,24506.0
2023-03-21 12:50:00,77.35,77.38,77.11,77.11,17443.0,71.785,71.8128,71.5623,71.5623,17443.0
2023-03-21 13:00:00,77.13,77.18,77.1,77.12,10988.0,71.5808,71.6272,71.553,71.5715,10988.0
2023-03-21 13:10:00,77.12,77.26,77.11,77.24,18319.0,71.5715,71.7015,71.5623,71.6829,18319.0
2023-03-21 13:20:00,77.23,77.26,77.2,77.22,17363.0,71.6736,71.7015,71.6458,71.6643,17363.0
2023-03-21 13:30:00,77.23,77.31,77.23,77.27,13715.0,71.6736,71.7479,71.6736,71.7107,13715.0
2023-03-21 13:40:00,77.26,77.34,77.22,77.32,18236.0,71.7015,71.7757,71.6643,71.7571,18236.0
2023-03-21 13:50:00,77.31,77.33,77.12,77.24,24377.0,71.7479,71.7664,71.5715,71.6829,24377.0
2023-03-21 14:00:00,77.25,77.3,77.21,77.26,14879.0,71.6922,71.7386,71.6551,71.7015,14879.0
2023-03-21 14:10:00,77.26,77.36,77.2,77.34,15312.0,71.7015,71.7943,71.6458,71.7757,15312.0
2023-03-21 14:20:00,77.35,77.5,77.35,77.48,16369.0,71.785,71.9242,71.785,71.9056,16369.0
2023-03-21 14:30:00,77.49,77.5,77.32,77.37,21857.0,71.9149,71.9242,71.7571,71.8035,21857.0
2023-03-21 14:40:00,77.37,77.52,77.36,77.5,27599.0,71.8035,71.9428,71.7943,71.9242,27599.0
2023-03-21 14:50:00,77.5,77.55,77.42,77.52,21502.0,71.9242,71.9706,71.85,71.9428,21502.0
2023-03-21 15:00:00,77.52,77.66,77.51,77.56,32243.0,71.9428,72.0727,71.9335,71.9799,32243.0
2023-03-21 15:10:00,77.56,77.65,77.54,77.59,23762.0,71.9799,72.0634,71.9613,72.0077,23762.0
2023-03-21 15:20:00,77.6,77.64,77.55,77.58,29758.0,72.017,72.0541,71.9706,71.9984,29758.0
2023-03-21 15:30:00,77.58,77.7,77.53,77.7,35022.0,71.9984,72.1098,71.952,72.1098,35022.0
2023-03-21 15:40:00,77.7,77.86,77.69,77.81,50271.0,72.1098,72.2583,72.1005,72.2119,50271.0
2023-03-21 15:50:00,77.81,77.84,77.61,77.7,165256.0,72.2119,72.2397,72.0263,72.1098,165256.0
2023-03-22 09:30:00,77.95,78.18,77.84,77.88,79563.0,72.3418,72.5553,72.2397,72.2769,79563.0
2023-03-22 09:40:00,77.88,77.91,77.6,77.64,13278.0,72.2769,72.3047,72.017,72.0541,13278.0
2023-03-22 09:50:00,77.66,77.73,77.56,77.71,13756.0,72.0727,72.1376,71.9799,72.1191,13756.0
2023-03-22 10:00:00,77.72,77.72,77.58,77.7,13297.0,72.1284,72.1284,71.9984,72.1098,13297.0
2023-03-22 10:10:00,77.7,77.75,77.59,77.73,17656.0,72.1098,72.1562,72.0077,72.1376,17656.0
2023-03-22 10:20:00,77.72,77.77,77.63,77.75,13638.0,72.1284,72.1748,72.0448,72.1562,13638.0
2023-03-22 10:30:00,77.78,77.95,77.78,77.9,13494.0,72.1841,72.3418,72.1841,72.2954,13494.0
2023-03-22 10:40:00,77.89,78.18,77.68,78.09,225569.0,72.2861,72.5553,72.0912,72.4717,225569.0
2023-03-22 10:50:00,78.09,78.3,78.04,78.3,25645.0,72.4717,72.6666,72.4253,72.6666,25645.0
2023-03-22 11:00:00,78.31,78.39,78.14,78.17,15835.0,72.6759,72.7502,72.5182,72.546,15835.0
2023-03-22 11:10:00,78.19,78.21,78.07,78.15,15856.0,72.5646,72.5831,72.4532,72.5274,15856.0
2023-03-22 11:20:00,78.17,78.2,78.12,78.12,10136.0,72.546,72.5738,72.4996,72.4996,10136.0
2023-03-22 11:30:00,78.12,78.32,78.0,78.17,156148.0,72.4996,72.6852,72.3882,72.546,156148.0
2023-03-22 11:40:00,78.14,78.23,78.12,78.22,6682.0,72.5182,72.6017,72.4996,72.5924,6682.0
2023-03-22 11:50:00,78.24,78.29,78.23,78.27,7073.0,72.611,72.6574,72.6017,72.6388,7073.0
2023-03-22 12:00:00,78.29,78.29,78.18,78.23,11833.0,72.6574,72.6574,72.5553,72.6017,11833.0
2023-03-22 12:10:00,78.24,78.26,78.18,78.22,25980.0,72.611,72.6295,72.5553,72.5924,25980.0
2023-03-22 12:20:00,78.21,78.33,78.17,78.28,79950.0,72.5831,72.6945,72.546,72.6481,79950.0
2023-03-22 12:30:00,78.27,78.32,78.12,78.16,43114.0,72.6388,72.6852,72.4996,72.5367,43114.0
2023-03-22 12:40:00,78.16,78.3,78.11,78.27,55228.0,72.5367,72.6666,72.4903,72.6388,55228.0
2023-03-22 12:50:00,78.27,78.37,78.27,78.34,26135.0,72.6388,72.7316,72.6388,72.7038,26135.0
2023-03-22 13:00:00,78.33,78.33,78.21,78.24,34584.0,72.6945,72.6945,72.5831,72.611,34584.0
2023-03-22 13:10:00,78.24,78.39,78.24,78.38,16644.0,72.611,72.7502,72.611,72.7409,16644.0
2023-03-22 13:20:00,78.36,78.39,78.32,78.37,13457.0,72.7223,72.7502,72.6852,72.7316,13457.0
2023-03-22 13:30:00,78.38,78.43,78.27,78.32,14781.0,72.7409,72.7873,72.6388,72.6852,14781.0
2023-03-22 13:40:00,78.31,78.34,78.26,78.32,14750.0,72.6759,72.7038,72.6295,72.6852,14750.0
2023-03-22 13:50:00,78.31,78.32,78.09,78.12,33055.0,72.6759,72.6852,72.4717,72.4996,33055.0
2023-03-22 14:00:00,78.12,78.53,78.11,78.2,22233.0,72.4996,72.8801,72.4903,72.5738,22233.0
2023-03-22 14:10:00,78.23,78.27,78.02,78.17,32613.0,72.6017,72.6388,72.4068,72.546,32613.0
2023-03-22 14:20:00,78.15,78.17,78.06,78.12,23532.0,72.5274,72.546,72.4439,72.4996,23532.0
2023-03-22 14:30:00,78.12,78.27,77.97,78.12,70678.0,72.4996,72.6388,72.3604,72.4996,70678.0
2023-03-22 14:40:00,78.14,78.55,78.14,78.45,26224.0,72.5182,72.8987,72.5182,72.8058,26224.0
2023-03-22 14:50:00,78.43,78.43,77.9,77.98,36989.0,72.7873,72.7873,72.2954,72.3697,36989.0
2023-03-22 15:00:00,77.96,78.04,77.6,77.68,75663.0,72.3511,72.4253,72.017,72.0912,75663.0
2023-03-22 15:10:00,77.72,77.93,77.55,77.86,28926.0,72.1284,72.3233,71.9706,72.2583,28926.0
2023-03-22 15:20:00,77.86,78.14,77.84,78.07,39319.0,72.2583,72.5182,72.2397,72.4532,39319.0
2023-03-22 15:30:00,78.07,78.12,77.75,77.85,41173.0,72.4532,72.4996,72.1562,72.249,41173.0
2023-03-22 15:40:00,77.86,77.99,77.62,77.71,56570.0,72.2583,72.3789,72.0356,72.1191,56570.0
2023-03-22 15:50:00,77.7,77.7,76.96,76.97,242982.0,72.1098,72.1098,71.423,71.4323,242982.0
2023-03-23 09:30:00,77.22,77.49,77.02,77.35,52768.0,71.6643,71.9149,71.4787,71.785,52768.0
2023-03-23 09:40:00,77.35,77.42,77.16,77.42,36649.0,71.785,71.85,71.6087,71.85,36649.0
2023-03-23 09:50:00,77.44,77.45,77.06,77.15,17291.0,71.8685,71.8778,71.5159,71.5994,17291.0
2023-03-23 10:00:00,77.17,77.29,77.12,77.18,15885.0,71.6179,71.7293,71.5715,71.6272,15885.0
2023-03-23 10:10:00,77.21,77.33,77.19,77.21,14824.0,71.6551,71.7664,71.6365,71.6551,14824.0
2023-03-23 10:20:00,77.21,77.33,77.17,77.26,17593.0,71.6551,71.7664,71.6179,71.7015,17593.0
2023-03-23 10:30:00,77.27,77.32,77.17,77.28,29799.0,71.7107,71.7571,71.6179,71.72,29799.0
2023-03-23 10:40:00,77.29,77.4,77.24,77.3,24557.0,71.7293,71.8314,71.6829,71.7386,24557.0
2023-03-23 10:50:00,77.3,77.47,77.28,77.42,16086.0,71.7386,71.8964,71.72,71.85,16086.0
2023-03-23 11:00:00,77.43,77.74,77.43,77.7,28731.0,71.8592,72.1469,71.8592,72.1098,28731.0
2023-03-23 11:10:00,77.71,77.75,77.55,77.55,43813.0,72.1191,72.1562,71.9706,71.9706,43813.0
2023-03-23 11:20:00,77.53,77.68,77.5,77.63,15268.0,71.952,72.0912,71.9242,72.0448,15268.0
2023-03-23 11:30:00,77.64,77.72,77.54,77.6,17212.0,72.0541,72.1284,71.9613,72.017,17212.0
2023-03-23 11:40:00,77.59,77.61,77.47,77.51,15545.0,72.0077,72.0263,71.8964,71.9335,15545.0
2023-03-23 11:50:00,77.52,77.64,77.52,77.6,15528.0,71.9428,72.0541,71.9428,72.017,15528.0
2023-03-23 12:00:00,77.59,77.59,77.4,77.41,20037.0,72.0077,72.0077,71.8314,71.8407,20037.0
2023-03-23 12:10:00,77.41,77.45,77.24,77.36,38221.0,71.8407,71.8778,71.6829,71.7943,38221.0
2023-03-23 12:20:00,77.34,77.38,77.16,77.16,14473.0,71.7757,71.8128,71.6087,71.6087,14473.0
2023-03-23 12:30:00,77.19,77.26,77.11,77.11,20988.0,71.6365,71.7015,71.5623,71.5623,20988.0
2023-03-23 12:40:00,77.12,77.13,76.98,77.11,14995.0,71.5715,71.5808,71.4416,71.5623,14995.0
2023-03-23 12:50:00,77.11,77.13,77.05,77.09,21309.0,71.5623,71.5808,71.5066,71.5437,21309.0
2023-03-23 13:00:00,77.09,77.12,76.85,76.88,42941.0,71.5437,71.5715,71.321,71.3488,42941.0
2023-03-23 13:10:00,76.88,76.9,76.62,76.66,54449.0,71.3488,71.3674,71.1075,71.1446,54449.0
2023-03-23 13:20:00,76.66,76.7,76.3,76.49,31170.0,71.1446,71.1818,70.8105,70.9869,31170.0
2023-03-23 13:30:00,76.49,76.55,76.38,76.43,39793.0,70.9869,71.0425,70.8848,70.9312,39793.0
2023-03-23 13:40:00,76.4,76.49,76.25,76.3,17298.0,70.9033,70.9869,70.7641,70.8105,17298.0
2023-03-23 13:50:00,76.31,76.32,76.0,76.04,38450.0,70.8198,70.8291,70.5321,70.5692,38450.0
2023-03-23 14:00:00,76.06,76.14,75.86,75.94,90248.0,70.5878,70.662,70.4022,70.4764,90248.0
2023-03-23 14:10:00,75.92,75.99,75.77,75.82,26946.0,70.4579,70.5228,70.3187,70.3651,26946.0
2023-03-23 14:20:00,75.82,75.83,75.37,75.37,48549.0,70.3651,70.3743,69.9474,69.9474,48549.0
2023-03-23 14:30:00,75.38,75.57,75.26,75.26,34533.0,69.9567,70.1331,69.8454,69.8454,34533.0
2023-03-23 14:40:00,75.27,75.28,75.01,75.11,29975.0,69.8546,69.8639,69.6133,69.7061,29975.0
2023-03-23 14:50:00,75.11,75.16,74.84,75.06,40772.0,69.7061,69.7526,69.4556,69.6597,40772.0
2023-03-23 15:00:00,75.06,75.46,74.98,75.2,66575.0,69.6597,70.031,69.5855,69.7897,66575.0
2023-03-23 15:10:00,75.22,75.23,74.79,74.79,44999.0,69.8082,69.8175,69.4092,69.4092,44999.0
2023-03-23 15:20:00,74.81,74.97,74.63,74.82,58981.0,69.4277,69.5762,69.2607,69.437,58981.0
2023-03-23 15:30:00,74.81,75.12,74.75,75.06,55535.0,69.4277,69.7154,69.372,69.6597,55535.0
2023-03-23 15:40:00,75.05,75.28,74.96,75.13,69202.0,69.6505,69.8639,69.5669,69.7247,69202.0
2023-03-23 15:50:00,75.14,75.37,75.09,75.12,249356.0,69.734,69.9474,69.6876,69.7154,249356.0
2023-03-24 09:30:00,74.71,74.78,74.36,74.41,80029.0,69.3349,69.3999,69.0101,69.0565,80029.0
2023-03-24 09:40:00,74.41,74.48,74.17,74.44,37460.0,69.0565,69.1215,68.8338,69.0844,37460.0
2023-03-24 09:50:00,74.44,74.87,74.4,74.86,21607.0,69.0844,69.4834,69.0472,69.4741,21607.0
2023-03-24 10:00:00,74.84,75.13,74.82,75.12,24687.0,69.4556,69.7247,69.437,69.7154,24687.0
2023-03-24 10:10:00,75.13,75.4,75.04,75.15,37757.0,69.7247,69.9753,69.6412,69.7433,37757.0
2023-03-24 10:20:00,75.17,75.62,74.93,75.58,26051.0,69.7618,70.1795,69.5391,70.1423,26051.0
2023-03-24 10:30:00,75.6,75.67,75.29,75.36,34473.0,70.1609,70.2259,69.8732,69.9382,34473.0
2023-03-24 10:40:00,75.34,75.34,75.11,75.21,15427.0,69.9196,69.9196,69.7061,69.799,15427.0
2023-03-24 10:50:00,75.18,75.35,75.17,75.27,17702.0,69.7711,69.9289,69.7618,69.8546,17702.0
2023-03-24 11:00:00,75.26,75.42,75.21,75.26,47849.0,69.8454,69.9938,69.799,69.8454,47849.0
2023-03-24 11:10:00,75.22,75.45,75.11,75.44,24651.0,69.8082,70.0217,69.7061,70.0124,24651.0
2023-03-24 11:20:00,75.46,75.67,75.38,75.64,27954.0,70.031,70.2259,69.9567,70.198,27954.0
2023-03-24 11:30:00,75.65,75.74,75.56,75.66,17792.0,70.2073,70.2908,70.1238,70.2166,17792.0
2023-03-24 11:40:00,75.66,76.04,75.66,75.92,26652.0,70.2166,70.5692,70.2166,70.4579,26652.0
2023-03-24 11:50:00,75.92,76.16,75.87,76.12,27192.0,70.4579,70.6806,70.4115,70.6435,27192.0
2023-03-24 12:00:00,76.12,76.24,75.94,75.95,22762.0,70.6435,70.7548,70.4764,70.4857,22762.0
2023-03-24 12:10:00,75.96,76.04,75.89,75.94,15060.0,70.495,70.5692,70.43,70.4764,15060.0
2023-03-24 12:20:00,75.95,76.32,75.87,76.3,40497.0,70.4857,70.8291,70.4115,70.8105,40497.0
2023-03-24 12:30:00,76.32,76.4,76.27,76.28,19065.0,70.8291,70.9033,70.7827,70.792,19065.0
2023-03-24 12:40:00,76.28,76.4,76.23,76.38,17280.0,70.792,70.9033,70.7456,70.8848,17280.0
2023-03-24 12:50:00,76.4,76.59,76.37,76.53,13573.0,70.9033,71.0797,70.8755,71.024,13573.0
2023-03-24 13:00:00,76.57,76.73,76.56,76.65,24440.0,71.0611,71.2096,71.0518,71.1354,24440.0
2023-03-24 13:10:00,76.67,76.7,76.47,76.47,11065.0,71.1539,71.1818,70.9683,70.9683,11065.0
2023-03-24 13:20:00,76.49,76.7,76.46,76.57,26614.0,70.9869,71.1818,70.959,71.0611,26614.0
2023-03-24 13:30:00,76.57,76.63,76.52,76.55,18731.0,71.0611,71.1168,71.0147,71.0425,18731.0
2023-03-24 13:40:00,76.55,76.59,76.26,76.29,18008.0,71.0425,71.0797,70.7734,70.8013,18008.0
2023-03-24 13:50:00,76.26,76.37,76.23,76.29,37030.0,70.7734,70.8755,70.7456,70.8013,37030.0
2023-03-24 14:00:00,76.31,76.44,76.3,76.43,17093.0,70.8198,70.9405,70.8105,70.9312,17093.0
2023-03-24 14:10:00,76.45,76.47,76.34,76.37,8348.0,70.9497,70.9683,70.8477,70.8755,8348.0
2023-03-24 14:20:00,76.38,76.39,76.26,76.35,17170.0,70.8848,70.8941,70.7734,70.8569,17170.0
2023-03-24 14:30:00,76.34,76.59,76.33,76.56,23986.0,70.8477,71.0797,70.8384,71.0518,23986.0
2023-03-24 14:40:00,76.53,76.63,76.38,76.59,20811.0,71.024,71.1168,70.8848,71.0797,20811.0
2023-03-24 14:50:00,76.6,76.64,76.52,76.53,22221.0,71.0889,71.1261,71.0147,71.024,22221.0
2023-03-24 15:00:00,76.51,76.52,76.41,76.44,22206.0,71.0054,71.0147,70.9126,70.9405,22206.0
2023-03-24 15:10:00,76.43,76.6,76.37,76.54,38652.0,70.9312,71.0889,70.8755,71.0333,38652.0
2023-03-24 15:20:00,76.55,76.74,76.53,76.73,40540.0,71.0425,71.2189,71.024,71.2096,40540.0
2023-03-24 15:30:00,76.74,76.76,76.59,76.64,74159.0,71.2189,71.2374,71.0797,71.1261,74159.0
2023-03-24 15:40:00,76.63,76.68,76.47,76.52,58023.0,71.1168,71.1632,70.9683,71.0147,58023.0
2023-03-24 15:50:00,76.52,76.68,76.44,76.62,199396.0,71.0147,71.1632,70.9405,71.1075,199396.0
2023-03-27 09:30:00,77.76,78.27,77.66,77.79,100781.0,72.1655,72.6388,72.0727,72.1933,100781.0
2023-03-27 09:40:00,77.76,77.77,77.36,77.38,26919.0,72.1655,72.1748,71.7943,71.8128,26919.0
2023-03-27 09:50:00,77.33,77.4,77.18,77.33,20057.0,71.7664,71.8314,71.6272,71.7664,20057.0
2023-03-27 10:00:00,77.31,77.34,77.05,77.11,31453.0,71.7479,71.7757,71.5066,71.5623,31453.0
2023-03-27 10:10:00,77.16,77.36,77.12,77.23,19107.0,71.6087,71.7943,71.5715,71.6736,19107.0
2023-03-27 10:20:00,77.24,77.39,77.23,77.32,17596.0,71.6829,71.8221,71.6736,71.7571,17596.0
2023-03-27 10:30:00,77.29,77.29,77.03,77.06,31309.0,71.7293,71.7293,71.488,71.5159,31309.0
2023-03-27 10:40:00,77.09,77.12,76.94,77.09,25351.0,71.5437,71.5715,71.4045,71.5437,25351.0
2023-03-27 10:50:00,77.12,77.17,77.04,77.09,26240.0,71.5715,71.6179,71.4973,71.5437,26240.0
2023-03-27 11:00:00,77.06,77.13,76.95,77.04,20860.0,71.5159,71.5808,71.4138,71.4973,20860.0
2023-03-27 11:10:00,77.03,77.12,76.93,76.99,11969.0,71.488,71.5715,71.3952,71.4509,11969.0
2023-03-27 11:20:00,76.99,77.24,76.97,77.19,17261.0,71.4509,71.6829,71.4323,71.6365,17261.0
2023-03-27 11:30:00,77.18,77.37,77.16,77.37,31371.0,71.6272,71.8035,71.6087,71.8035,31371.0
2023-03-27 11:40:00,77.36,77.58,77.3,77.54,49763.0,71.7943,71.9984,71.7386,71.9613,49763.0
2023-03-27 11:50:00,77.56,77.65,77.43,77.61,15037.0,71.9799,72.0634,71.8592,72.0263,15037.0
2023-03-27 12:00:00,77.65,77.74,77.56,77.58,15996.0,72.0634,72.1469,71.9799,71.9984,15996.0
2023-03-27 12:10:00,77.59,77.75,77.54,77.71,12754.0,72.0077,72.1562,71.9613,72.1191,12754.0
2023-03-27 12:20:00,77.73,77.76,77.69,77.72,13622.0,72.1376,72.1655,72.1005,72.1284,13622.0
2023-03-27 12:30:00,77.75,77.81,77.72,77.8,11493.0,72.1562,72.2119,72.1284,72.2026,11493.0
2023-03-27 12:40:00,77.79,77.81,77.75,77.78,14956.0,72.1933,72.2119,72.1562,72.1841,14956.0
2023-03-27 12:50:00,77.76,77.78,77.67,77.72,29012.0,72.1655,72.1841,72.082,72.1284,29012.0
2023-03-27 13:00:00,77.73,77.92,77.7,77.89,16970.0,72.1376,72.314,72.1098,72.2861,16970.0
2023-03-27 13:10:00,77.9,78.05,77.89,78.03,15936.0,72.2954,72.4346,72.2861,72.4161,15936.0
2023-03-27 13:20:00,78.01,78.1,78.0,78.01,15077.0,72.3975,72.481,72.3882,72.3975,15077.0
2023-03-27 13:30:00,78.01,78.08,77.97,78.02,24851.0,72.3975,72.4625,72.3604,72.4068,24851.0
2023-03-27 13:40:00,78.01,78.1,78.0,78.06,21054.0,72.3975,72.481,72.3882,72.4439,21054.0
2023-03-27 13:50:00,78.05,78.11,77.88,77.96,102040.0,72.4346,72.4903,72.2769,72.3511,102040.0
2023-03-27 14:00:00,77.96,77.97,77.62,77.72,43867.0,72.3511,72.3604,72.0356,72.1284,43867.0
2023-03-27 14:10:00,77.73,77.88,77.71,77.86,11102.0,72.1376,72.2769,72.1191,72.2583,11102.0
2023-03-27 14:20:00,77.87,77.93,77.85,77.93,8646.0,72.2676,72.3233,72.249,72.3233,8646.0
2023-03-27 14:30:00,77.94,77.97,77.86,77.94,17836.0,72.3325,72.3604,72.2583,72.3325,17836.0
2023-03-27 14:40:00,77.92,77.93,77.85,77.92,31603.0,72.314,72.3233,72.249,72.314,31603.0
2023-03-27 14:50:00,77.94,77.99,77.89,77.92,29373.0,72.3325,72.3789,72.2861,72.314,29373.0
2023-03-27 15:00:00,77.92,77.99,77.89,77.91,36013.0,72.314,72.3789,72.2861,72.3047,36013.0
2023-03-27 15:10:00,77.92,77.94,77.83,77.84,33392.0,72.314,72.3325,72.2305,72.2397,33392.0
2023-03-27 15:20:00,77.84,78.0,77.82,77.95,25608.0,72.2397,72.3882,72.2212,72.3418,25608.0
2023-03-27 15:30:00,77.95,77.98,77.75,77.82,40673.0,72.3418,72.3697,72.1562,72.2212,40673.0
2023-03-27 15:40:00,77.82,77.86,77.73,77.81,51642.0,72.2212,72.2583,72.1376,72.2119,51642.0
2023-03-27 15:50:00,77.81,77.97,77.69,77.77,197112.0,72.2119,72.3604,72.1005,72.1748,197112.0
2023-03-28 09:30:00,77.89,78.6,77.87,78.41,96387.0,72.2861,72.9451,72.2676,72.7687,96387.0
2023-03-28 09:40:00,78.41,78.49,78.29,78.35,21362.0,72.7687,72.843,72.6574,72.713,21362.0
2023-03-28 09:50:00,78.36,78.44,78.23,78.35,23875.0,72.7223,72.7966,72.6017,72.713,23875.0
2023-03-28 10:00:00,78.33,78.47,78.19,78.34,23242.0,72.6945,72.8244,72.5646,72.7038,23242.0
2023-03-28 10:10:00,78.34,78.4,78.31,78.32,18924.0,72.7038,72.7594,72.6759,72.6852,18924.0
2023-03-28 10:20:00,78.3,78.37,78.18,78.37,18217.0,72.6666,72.7316,72.5553,72.7316,18217.0
2023-03-28 10:30:00,78.36,78.36,78.21,78.33,10473.0,72.7223,72.7223,72.5831,72.6945,10473.0
2023-03-28 10:40:00,78.3,78.4,78.2,78.38,26412.0,72.6666,72.7594,72.5738,72.7409,26412.0
2023-03-28 10:50:00,78.39,78.44,78.33,78.44,14830.0,72.7502,72.7966,72.6945,72.7966,14830.0
2023-03-28 11:00:00,78.45,78.59,78.45,78.51,15009.0,72.8058,72.9358,72.8058,72.8615,15009.0
2023-03-28 11:10:00,78.51,78.59,78.48,78.59,20215.0,72.8615,72.9358,72.8337,72.9358,20215.0
2023-03-28 11:20:00,78.6,78.75,78.56,78.75,35605.0,72.9451,73.0843,72.9079,73.0843,35605.0
2023-03-28 11:30:00,78.76,78.79,78.68,78.79,24593.0,73.0935,73.1214,73.0193,73.1214,24593.0
2023-03-28 11:40:00,78.8,78.93,78.79,78.91,27947.0,73.1307,73.2513,73.1214,73.2328,27947.0
2023-03-28 11:50:00,78.9,79.05,78.9,78.97,32414.0,73.2235,73.3627,73.2235,73.2884,32414.0
2023-03-28 12:00:00,78.97,78.97,78.8,78.87,41245.0,73.2884,73.2884,73.1307,73.1956,41245.0
2023-03-28 12:10:00,78.86,78.94,78.86,78.89,23997.0,73.1864,73.2606,73.1864,73.2142,23997.0
2023-03-28 12:20:00,78.9,78.91,78.83,78.84,16121.0,73.2235,73.2328,73.1585,73.1678,16121.0
2023-03-28 12:30:00,78.84,78.9,78.83,78.83,21439.0,73.1678,73.2235,73.1585,73.1585,21439.0
2023-03-28 12:40:00,78.84,78.88,78.8,78.8,19701.0,73.1678,73.2049,73.1307,73.1307,19701.0
2023-03-28 12:50:00,78.8,78.84,78.66,78.74,13339.0,73.1307,73.1678,73.0007,73.075,13339.0
2023-03-28 13:00:00,78.73,78.77,78.64,78.65,25930.0,73.0657,73.1028,72.9822,72.9915,25930.0
2023-03-28 13:10:00,78.66,78.71,78.64,78.66,22577.0,73.0007,73.0471,72.9822,73.0007,22577.0
2023-03-28 13:20:00,78.65,78.68,78.51,78.54,18497.0,72.9915,73.0193,72.8615,72.8894,18497.0
2023-03-28 13:30:00,78.53,78.55,78.43,78.46,28609.0,72.8801,72.8987,72.7873,72.8151,28609.0
2023-03-28 13:40:00,78.47,78.53,78.42,78.51,31146.0,72.8244,72.8801,72.778,72.8615,31146.0
2023-03-28 13:50:00,78.5,78.57,78.47,78.53,18344.0,72.8523,72.9172,72.8244,72.8801,18344.0
2023-03-28 14:00:00,78.52,78.64,78.49,78.63,24629.0,72.8708,72.9822,72.843,72.9729,24629.0
2023-03-28 14:10:00,78.61,78.65,78.52,78.64,33276.0,72.9543,72.9915,72.8708,72.9822,33276.0
2023-03-28 14:20:00,78.64,78.69,78.58,78.67,25247.0,72.9822,73.0286,72.9265,73.01,25247.0
2023-03-28 14:30:00,78.67,78.71,78.63,78.63,37818.0,73.01,73.0471,72.9729,72.9729,37818.0
2023-03-28 14:40:00,78.63,78.67,78.58,78.59,19200.0,72.9729,73.01,72.9265,72.9358,19200.0
2023-03-28 14:50:00,78.61,78.65,78.6,78.63,17663.0,72.9543,72.9915,72.9451,72.9729,17663.0
2023-03-28 15:00:00,78.63,78.67,78.59,78.59,16219.0,72.9729,73.01,72.9358,72.9358,16219.0
2023-03-28 15:10:00,78.59,78.62,78.53,78.56,44866.0,72.9358,72.9636,72.8801,72.9079,44866.0
2023-03-28 15:20:00,78.56,78.58,78.4,78.44,32954.0,72.9079,72.9265,72.7594,72.7966,32954.0
2023-03-28 15:30:00,78.44,78.55,78.4,78.53,56424.0,72.7966,72.8987,72.7594,72.8801,56424.0
2023-03-28 15:40:00,78.53,78.62,78.45,78.58,63181.0,72.8801,72.9636,72.8058,72.9265,63181.0
2023-03-28 15:50:00,78.6,78.69,78.52,78.54,190486.0,72.9451,73.0286,72.8708,72.8894,190486.0
2023-03-29 09:30:00,79.47,79.68,79.11,79.31,84521.0,73.7525,73.9474,73.4184,73.604,84521.0
2023-03-29 09:40:00,79.25,79.4,79.04,79.04,31657.0,73.5483,73.6875,73.3534,73.3534,31657.0
2023-03-29 09:50:00,79.07,79.26,79.07,79.2,16808.0,73.3812,73.5576,73.3812,73.5019,16808.0
2023-03-29 10:00:00,79.17,79.26,79.08,79.15,25369.0,73.474,73.5576,73.3905,73.4555,25369.0
2023-03-29 10:10:00,79.16,79.24,79.05,79.23,18724.0,73.4648,73.539,73.3627,73.5297,18724.0
2023-03-29 10:20:00,79.23,79.24,79.18,79.19,14213.0,73.5297,73.539,73.4833,73.4926,14213.0
2023-03-29 10:30:00,79.22,79.27,79.17,79.19,16857.0,73.5204,73.5669,73.474,73.4926,16857.0
2023-03-29 10:40:00,79.18,79.3,79.06,79.29,16406.0,73.4833,73.5947,73.372,73.5854,16406.0
2023-03-29 10:50:00,79.28,79.38,79.27,79.37,16731.0,73.5761,73.6689,73.5669,73.6597,16731.0
2023-03-29 11:00:00,79.4,79.51,79.29,79.46,28158.0,73.6875,73.7896,73.5854,73.7432,28158.0
2023-03-29 11:10:00,79.45,79.56,79.36,79.36,26125.0,73.7339,73.836,73.6504,73.6504,26125.0
2023-03-29 11:20:00,79.34,79.51,79.34,79.42,16908.0,73.6318,73.7896,73.6318,73.7061,16908.0
2023-03-29 11:30:00,79.42,79.58,79.41,79.54,23376.0,73.7061,73.8545,73.6968,73.8174,23376.0
2023-03-29 11:40:00,79.54,79.62,79.39,79.4,18613.0,73.8174,73.8917,73.6782,73.6875,18613.0
2023-03-29 11:50:00,79.4,79.45,79.32,79.4,27678.0,73.6875,73.7339,73.6133,73.6875,27678.0
2023-03-29 12:00:00,79.39,79.42,79.21,79.21,24736.0,73.6782,73.7061,73.5112,73.5112,24736.0
2023-03-29 12:10:00,79.22,79.31,79.16,79.16,47857.0,73.5204,73.604,73.4648,73.4648,47857.0
2023-03-29 12:20:00,79.16,79.2,79.05,79.09,14132.0,73.4648,73.5019,73.3627,73.3998,14132.0
2023-03-29 12:30:00,79.11,79.17,78.94,78.97,24604.0,73.4184,73.474,73.2606,73.2884,24604.0
2023-03-29 12:40:00,78.96,79.01,78.9,78.99,17642.0,73.2792,73.3256,73.2235,73.307,17642.0
2023-03-29 12:50:00,78.98,79.04,78.94,78.99,17165.0,73.2977,73.3534,73.2606,73.307,17165.0
2023-03-29 13:00:00,78.98,79.01,78.92,78.96,21086.0,73.2977,73.3256,73.242,73.2792,21086.0
2023-03-29 13:10:00,78.95,79.04,78.92,79.0,11192.0,73.2699,73.3534,73.242,73.3163,11192.0
2023-03-29 13:20:00,78.98,79.06,78.9,79.06,18180.0,73.2977,73.372,73.2235,73.372,18180.0
2023-03-29 13:30:00,79.05,79.14,78.96,78.99,23319.0,73.3627,73.4462,73.2792,73.307,23319.0
2023-03-29 13:40:00,78.98,79.01,78.81,78.81,16659.0,73.2977,73.3256,73.1399,73.1399,16659.0
2023-03-29 13:50:00,78.81,78.87,78.78,78.83,11408.0,73.1399,73.1956,73.1121,73.1585,11408.0
2023-03-29 14:00:00,78.82,78.88,78.75,78.88,17490.0,73.1492,73.2049,73.0843,73.2049,17490.0
2023-03-29 14:10:00,78.89,78.93,78.84,78.88,24038.0,73.2142,73.2513,73.1678,73.2049,24038.0
2023-03-29 14:20:00,78.88,78.89,78.81,78.82,10761.0,73.2049,73.2142,73.1399,73.1492,10761.0
2023-03-29 14:30:00,78.81,78.83,78.75,78.82,14716.0,73.1399,73.1585,73.0843,73.1492,14716.0
2023-03-29 14:40:00,78.82,78.96,78.79,78.85,61305.0,73.1492,73.2792,73.1214,73.1771,61305.0
2023-03-29 14:50:00,78.84,78.92,78.79,78.87,31159.0,73.1678,73.242,73.1214,73.1956,31159.0
2023-03-29 15:00:00,78.86,78.88,78.79,78.87,20680.0,73.1864,73.2049,73.1214,73.1956,20680.0
2023-03-29 15:10:00,78.86,78.95,78.83,78.92,12886.0,73.1864,73.2699,73.1585,73.242,12886.0
2023-03-29 15:20:00,78.89,78.96,78.87,78.93,23101.0,73.2142,73.2792,73.1956,73.2513,23101.0
2023-03-29 15:30:00,78.94,78.94,78.76,78.79,38336.0,73.2606,73.2606,73.0935,73.1214,38336.0
2023-03-29 15:40:00,78.78,78.94,78.75,78.94,41595.0,73.1121,73.2606,73.0843,73.2606,41595.0
2023-03-29 15:50:00,78.95,79.02,78.92,79.01,177828.0,73.2699,73.3348,73.242,73.3256,177828.0
2023-03-30 09:30:00,79.25,79.67,79.05,79.61,74308.0,73.5483,73.9381,73.3627,73.8824,74308.0
2023-03-30 09:40:00,79.62,79.7,79.51,79.56,31514.0,73.8917,73.9659,73.7896,73.836,31514.0
2023-03-30 09:50:00,79.53,79.65,79.49,79.58,21099.0,73.8081,73.9195,73.771,73.8545,21099.0
2023-03-30 10:00:00,79.58,79.58,79.28,79.4,28876.0,73.8545,73.8545,73.5761,73.6875,28876.0
2023-03-30 10:10:00,79.43,79.55,79.25,79.31,16232.0,73.7153,73.8267,73.5483,73.604,16232.0
2023-03-30 10:20:00,79.3,79.31,79.18,79.31,11055.0,73.5947,73.604,73.4833,73.604,11055.0
2023-03-30 10:30:00,79.3,79.39,79.09,79.39,27371.0,73.5947,73.6782,73.3998,73.6782,27371.0
2023-03-30 10:40:00,79.39,79.49,79.36,79.41,24453.0,73.6782,73.771,73.6504,73.6968,24453.0
2023-03-30 10:50:00,79.43,79.55,79.35,79.36,39601.0,73.7153,73.8267,73.6411,73.6504,39601.0
2023-03-30 11:00:00,79.36,79.37,79.13,79.15,14949.0,73.6504,73.6597,73.4369,73.4555,14949.0
2023-03-30 11:10:00,79.12,79.16,78.97,79.0,17062.0,73.4276,73.4648,73.2884,73.3163,17062.0
2023-03-30 11:20:00,79.0,79.22,79.0,79.14,13713.0,73.3163,73.5204,73.3163,73.4462,13713.0
2023-03-30 11:30:00,79.13,79.21,79.08,79.2,16862.0,73.4369,73.5112,73.3905,73.5019,16862.0
2023-03-30 11:40:00,79.2,79.29,79.13,79.2,28751.0,73.5019,73.5854,73.4369,73.5019,28751.0
2023-03-30 11:50:00,79.21,79.31,79.2,79.25,26385.0,73.5112,73.604,73.5019,73.5483,26385.0
2023-03-30 12:00:00,79.25,79.35,79.16,79.25,24694.0,73.5483,73.6411,73.4648,73.5483,24694.0
2023-03-30 12:10:00,79.23,79.32,79.18,79.3,41706.0,73.5297,73.6133,73.4833,73.5947,41706.0
2023-03-30 12:20:00,79.31,79.31,79.17,79.18,23238.0,73.604,73.604,73.474,73.4833,23238.0
2023-03-30 12:30:00,79.16,79.16,78.96,78.98,23858.0,73.4648,73.4648,73.2792,73.2977,23858.0
2023-03-30 12:40:00,78.98,79.05,78.98,79.05,11961.0,73.2977,73.3627,73.2977,73.3627,11961.0
2023-03-30 12:50:00,79.07,79.14,79.04,79.04,13609.0,73.3812,73.4462,73.3534,73.3534,13609.0
2023-03-30 13:00:00,79.04,79.16,79.03,79.13,9962.0,73.3534,73.4648,73.3441,73.4369,9962.0
2023-03-30 13:10:00,79.13,79.18,79.12,79.15,15222.0,73.4369,73.4833,73.4276,73.4555,15222.0
2023-03-30 13:20:00,79.16,79.21,79.14,79.19,13930.0,73.4648,73.5112,73.4462,73.4926,13930.0
2023-03-30 13:30:00,79.17,79.18,79.1,79.15,19199.0,73.474,73.4833,73.4091,73.4555,19199.0
2023-03-30 13:40:00,79.15,79.21,79.1,79.15,26529.0,73.4555,73.5112,73.4091,73.4555,26529.0
2023-03-30 13:50:00,79.17,79.33,79.15,79.33,17761.0,73.474,73.6225,73.4555,73.6225,17761.0
2023-03-30 14:00:00,79.33,79.37,79.25,79.31,21169.0,73.6225,73.6597,73.5483,73.604,21169.0
2023-03-30 14:10:00,79.3,79.41,79.3,79.39,20057.0,73.5947,73.6968,73.5947,73.6782,20057.0
2023-03-30 14:20:00,79.39,79.45,79.36,79.44,17638.0,73.6782,73.7339,73.6504,73.7246,17638.0
2023-03-30 14:30:00,79.44,79.55,79.43,79.47,23138.0,73.7246,73.8267,73.7153,73.7525,23138.0
2023-03-30 14:40:00,79.48,79.5,79.43,79.45,19907.0,73.7617,73.7803,73.7153,73.7339,19907.0
2023-03-30 14:50:00,79.45,79.55,79.45,79.52,24637.0,73.7339,73.8267,73.7339,73.7989,24637.0
2023-03-30 15:00:00,79.52,79.61,79.49,79.51,29099.0,73.7989,73.8824,73.771,73.7896,29099.0
2023-03-30 15:10:00,79.51,79.51,79.41,79.45,40470.0,73.7896,73.7896,73.6968,73.7339,40470.0
2023-03-30 15:20:00,79.46,79.57,79.46,79.5,40200.0,73.7432,73.8453,73.7432,73.7803,40200.0
2023-03-30 15:30:00,79.5,79.65,79.49,79.62,67334.0,73.7803,73.9195,73.771,73.8917,67334.0
2023-03-30 15:40:00,79.62,79.66,79.48,79.48,86070.0,73.8917,73.9288,73.7617,73.7617,86070.0
2023-03-30 15:50:00,79.5,79.6,79.36,79.46,357269.0,73.7803,73.8731,73.6504,73.7432,357269.0
2023-03-31 09:30:00,79.96,80.46,79.86,80.2,77881.0,74.2072,74.6712,74.1144,74.4299,77881.0
2023-03-31 09:40:00,80.15,80.15,79.76,79.76,17821.0,74.3835,74.3835,74.0216,74.0216,17821.0
2023-03-31 09:50:00,79.78,79.82,79.65,79.75,24953.0,74.0402,74.0773,73.9195,74.0123,24953.0
2023-03-31 10:00:00,79.72,79.87,79.7,79.7,34161.0,73.9845,74.1237,73.9659,73.9659,34161.0
2023-03-31 10:10:00,79.71,79.81,79.68,79.76,45527.0,73.9752,74.068,73.9474,74.0216,45527.0
2023-03-31 10:20:00,79.75,79.77,79.53,79.66,33035.0,74.0123,74.0309,73.8081,73.9288,33035.0
2023-03-31 10:30:00,79.66,79.87,79.62,79.74,32221.0,73.9288,74.1237,73.8917,74.003,32221.0
2023-03-31 10:40:00,79.76,79.79,79.59,79.74,32028.0,74.0216,74.0494,73.8638,74.003,32028.0
2023-03-31 10:50:00,79.75,79.83,79.69,79.75,33497.0,74.0123,74.0866,73.9566,74.0123,33497.0
2023-03-31 11:00:00,79.75,79.83,79.72,79.73,17550.0,74.0123,74.0866,73.9845,73.9938,17550.0
2023-03-31 11:10:00,79.74,79.88,79.73,79.85,27786.0,74.003,74.133,73.9938,74.1051,27786.0
2023-03-31 11:20:00,79.84,79.94,79.83,79.87,32996.0,74.0958,74.1886,74.0866,74.1237,32996.0
2023-03-31 11:30:00,79.85,79.86,79.76,79.81,40394.0,74.1051,74.1144,74.0216,74.068,40394.0
2023-03-31 11:40:00,79.81,79.82,79.72,79.72,18112.0,74.068,74.0773,73.9845,73.9845,18112.0
2023-03-31 11:50:00,79.72,79.73,79.62,79.62,14530.0,73.9845,73.9938,73.8917,73.8917,14530.0
2023-03-31 12:00:00,79.62,79.72,79.62,79.66,15461.0,73.8917,73.9845,73.8917,73.9288,15461.0
2023-03-31 12:10:00,79.68,79.8,79.67,79.71,15814.0,73.9474,74.0587,73.9381,73.9752,15814.0
2023-03-31 12:20:00,79.7,79.75,79.65,79.66,15141.0,73.9659,74.0123,73.9195,73.9288,15141.0
2023-03-31 12:30:00,79.66,79.67,79.57,79.57,12821.0,73.9288,73.9381,73.8453,73.8453,12821.0
2023-03-31 12:40:00,79.58,79.6,79.54,79.56,12111.0,73.8545,73.8731,73.8174,73.836,12111.0
2023-03-31 12:50:00,79.57,79.7,79.56,79.63,29291.0,73.8453,73.9659,73.836,73.901,29291.0
2023-03-31 13:00:00,79.63,79.64,79.43,79.59,32509.0,73.901,73.9102,73.7153,73.8638,32509.0
2023-03-31 13:10:00,79.59,79.61,79.47,79.5,29410.0,73.8638,73.8824,73.7525,73.7803,29410.0
2023-03-31 13:20:00,79.48,79.49,79.39,79.41,18619.0,73.7617,73.771,73.6782,73.6968,18619.0
2023-03-31 13:30:00,79.4,79.5,79.29,79.47,43440.0,73.6875,73.7803,73.5854,73.7525,43440.0
2023-03-31 13:40:00,79.47,79.54,79.46,79.53,27887.0,73.7525,73.8174,73.7432,73.8081,27887.0
2023-03-31 13:50:00,79.52,79.66,79.49,79.66,29368.0,73.7989,73.9288,73.771,73.9288,29368.0
2023-03-31 14:00:00,79.67,79.67,79.4,79.47,70080.0,73.9381,73.9381,73.6875,73.7525,70080.0
2023-03-31 14:10:00,79.46,79.54,79.34,79.37,42086.0,73.7432,73.8174,73.6318,73.6597,42086.0
2023-03-31 14:20:00,79.38,79.4,79.15,79.17,30264.0,73.6689,73.6875,73.4555,73.474,30264.0
2023-03-31 14:30:00,79.18,79.3,79.16,79.26,34952.0,73.4833,73.5947,73.4648,73.5576,34952.0
2023-03-31 14:40:00,79.26,79.33,79.23,79.25,32528.0,73.5576,73.6225,73.5297,73.5483,32528.0
2023-03-31 14:50:00,79.26,79.3,79.18,79.27,29869.0,73.5576,73.5947,73.4833,73.5669,29869.0
2023-03-31 15:00:00,79.29,79.44,79.27,79.37,43039.0,73.5854,73.7246,73.5669,73.6597,43039.0
2023-03-31 15:10:00,79.37,79.39,79.27,79.38,43365.0,73.6597,73.6782,73.5669,73.6689,43365.0
2023-03-31 15:20:00,79.39,79.48,79.39,79.42,65635.0,73.6782,73.7617,73.6782,73.7061,65635.0
2023-03-31 15:30:00,79.42,79.48,79.17,79.25,87982.0,73.7061,73.7617,73.474,73.5483,87982.0
2023-03-31 15:40:00,79.25,79.29,79.18,79.23,111463.0,73.5483,73.5854,73.4833,73.5297,111463.0
2023-03-31 15:50:00,79.23,79.68,79.23,79.65,506461.0,73.5297,73.9474,73.5297,73.9195,506461.0
2023-04-03 09:30:00,79.6,80.29,79.6,79.95,129539.0,73.8731,74.5135,73.8731,74.1979,129539.0
2023-04-03 09:40:00,79.99,80.55,79.87,80.52,42345.0,74.2351,74.7548,74.1237,74.7269,42345.0
2023-04-03 09:50:00,80.52,80.78,80.47,80.77,39634.0,74.7269,74.9682,74.6805,74.9589,39634.0
2023-04-03 10:00:00,80.75,81.19,80.73,81.13,62794.0,74.9404,75.3487,74.9218,75.293,62794.0
2023-04-03 10:10:00,81.12,81.23,81.02,81.17,31501.0,75.2838,75.3858,75.1909,75.3302,31501.0
2023-04-03 10:20:00,81.17,81.2,80.93,80.99,33363.0,75.3302,75.358,75.1074,75.1631,33363.0
2023-04-03 10:30:00,81.0,81.02,80.81,80.83,28463.0,75.1724,75.1909,74.9961,75.0146,28463.0
2023-04-03 10:40:00,80.82,80.93,80.74,80.76,48943.0,75.0053,75.1074,74.9311,74.9497,48943.0
2023-04-03 10:50:00,80.74,80.78,80.5,80.53,31222.0,74.9311,74.9682,74.7084,74.7362,31222.0
2023-04-03 11:00:00,80.53,80.54,80.26,80.39,33940.0,74.7362,74.7455,74.4856,74.6063,33940.0
2023-04-03 11:10:00,80.41,80.61,80.41,80.59,20319.0,74.6248,74.8104,74.6248,74.7919,20319.0
2023-04-03 11:20:00,80.59,80.66,80.53,80.56,16256.0,74.7919,74.8568,74.7362,74.764,16256.0
2023-04-03 11:30:00,80.55,80.84,80.54,80.81,19629.0,74.7548,75.0239,74.7455,74.9961,19629.0
2023-04-03 11:40:00,80.85,80.94,80.83,80.89,25435.0,75.0332,75.1167,75.0146,75.0703,25435.0
2023-04-03 11:50:00,80.88,80.93,80.82,80.84,10351.0,75.061,75.1074,75.0053,75.0239,10351.0
2023-04-03 12:00:00,80.8,80.84,80.62,80.63,10020.0,74.9868,75.0239,74.8197,74.829,10020.0
2023-04-03 12:10:00,80.64,80.73,80.63,80.72,8693.0,74.8383,74.9218,74.829,74.9125,8693.0
2023-04-03 12:20:00,80.7,80.78,80.62,80.76,10102.0,74.894,74.9682,74.8197,74.9497,10102.0
2023-04-03 12:30:00,80.75,80.77,80.67,80.7,10481.0,74.9404,74.9589,74.8661,74.894,10481.0
2023-04-03 12:40:00,80.69,80.73,80.66,80.66,21094.0,74.8847,74.9218,74.8568,74.8568,21094.0
2023-04-03 12:50:00,80.66,80.68,80.55,80.58,9923.0,74.8568,74.8754,74.7548,74.7826,9923.0
2023-04-03 13:00:00,80.55,80.55,80.48,80.49,11877.0,74.7548,74.7548,74.6898,74.6991,11877.0
2023-04-03 13:10:00,80.5,80.77,80.48,80.75,17179.0,74.7084,74.9589,74.6898,74.9404,17179.0
2023-04-03 13:20:00,80.78,80.78,80.56,80.56,20290.0,74.9682,74.9682,74.764,74.764,20290.0
2023-04-03 13:30:00,80.55,80.55,80.34,80.36,16166.0,74.7548,74.7548,74.5599,74.5784,16166.0
2023-04-03 13:40:00,80.37,80.38,80.28,80.36,13046.0,74.5877,74.597,74.5042,74.5784,13046.0
2023-04-03 13:50:00,80.36,80.37,80.25,80.33,14362.0,74.5784,74.5877,74.4763,74.5506,14362.0
2023-04-03 14:00:00,80.32,80.38,80.29,80.36,9119.0,74.5413,74.597,74.5135,74.5784,9119.0
2023-04-03 14:10:00,80.35,80.42,80.32,80.4,12588.0,74.5692,74.6341,74.5413,74.6156,12588.0
2023-04-03 14:20:00,80.39,80.43,80.36,80.4,13930.0,74.6063,74.6434,74.5784,74.6156,13930.0
2023-04-03 14:30:00,80.4,80.54,80.4,80.51,22003.0,74.6156,74.7455,74.6156,74.7176,22003.0
2023-04-03 14:40:00,80.51,80.52,80.47,80.48,13644.0,74.7176,74.7269,74.6805,74.6898,13644.0
2023-04-03 14:50:00,80.48,80.6,80.48,80.58,10419.0,74.6898,74.8012,74.6898,74.7826,10419.0
2023-04-03 15:00:00,80.58,80.65,80.54,80.59,18513.0,74.7826,74.8476,74.7455,74.7919,18513.0
2023-04-03 15:10:00,80.6,80.69,80.6,80.63,24500.0,74.8012,74.8847,74.8012,74.829,24500.0
2023-04-03 15:20:00,80.64,80.74,80.61,80.7,53966.0,74.8383,74.9311,74.8104,74.894,53966.0
2023-04-03 15:30:00,80.71,80.77,80.63,80.63,36161.0,74.9033,74.9589,74.829,74.829,36161.0
2023-04-03 15:40:00,80.63,80.68,80.57,80.63,52174.0,74.829,74.8754,74.7733,74.829,52174.0
2023-04-03 15:50:00,80.63,80.67,80.41,80.42,145679.0,74.829,74.8661,74.6248,74.6341,145679.0
2023-04-04 09:30:00,80.37,80.77,79.86,79.95,104149.0,74.5877,74.9589,74.1144,74.1979,104149.0
2023-04-04 09:40:00,79.97,80.09,79.6,79.6,30151.0,74.2165,74.3279,73.8731,73.8731,30151.0
2023-04-04 09:50:00,79.56,79.56,79.28,79.34,20759.0,73.836,73.836,73.5761,73.6318,20759.0
2023-04-04 10:00:00,79.4,79.57,79.34,79.54,25412.0,73.6875,73.8453,73.6318,73.8174,25412.0
2023-04-04 10:10:00,79.51,79.69,79.41,79.57,18361.0,73.7896,73.9566,73.6968,73.8453,18361.0
2023-04-04 10:20:00,79.59,79.62,79.33,79.47,35619.0,73.8638,73.8917,73.6225,73.7525,35619.0
2023-04-04 10:30:00,79.5,79.67,79.46,79.59,34179.0,73.7803,73.9381,73.7432,73.8638,34179.0
2023-04-04 10:40:00,79.61,79.65,79.46,79.46,24729.0,73.8824,73.9195,73.7432,73.7432,24729.0
2023-04-04 10:50:00,79.45,79.67,79.45,79.49,23634.0,73.7339,73.9381,73.7339,73.771,23634.0
2023-04-04 11:00:00,79.46,79.64,79.45,79.5,15214.0,73.7432,73.9102,73.7339,73.7803,15214.0
2023-04-04 11:10:00,79.52,79.54,79.29,79.35,23509.0,73.7989,73.8174,73.5854,73.6411,23509.0
2023-04-04 11:20:00,79.4,79.46,79.33,79.39,21850.0,73.6875,73.7432,73.6225,73.6782,21850.0
2023-04-04 11:30:00,79.39,79.39,79.16,79.32,14989.0,73.6782,73.6782,73.4648,73.6133,14989.0
2023-04-04 11:40:00,79.31,79.44,79.22,79.36,21612.0,73.604,73.7246,73.5204,73.6504,21612.0
2023-04-04 11:50:00,79.33,79.33,79.16,79.2,19265.0,73.6225,73.6225,73.4648,73.5019,19265.0
2023-04-04 12:00:00,79.22,79.32,79.21,79.32,13302.0,73.5204,73.6133,73.5112,73.6133,13302.0
2023-04-04 12:10:00,79.34,79.37,79.14,79.14,12479.0,73.6318,73.6597,73.4462,73.4462,12479.0
2023-04-04 12:20:00,79.13,79.58,79.13,79.54,22593.0,73.4369,73.8545,73.4369,73.8174,22593.0
2023-04-04 12:30:00,79.55,79.55,79.38,79.42,9689.0,73.8267,73.8267,73.6689,73.7061,9689.0
2023-04-04 12:40:00,79.41,79.55,79.41,79.53,18460.0,73.6968,73.8267,73.6968,73.8081,18460.0
2023-04-04 12:50:00,79.54,79.57,79.45,79.51,10324.0,73.8174,73.8453,73.7339,73.7896,10324.0
2023-04-04 13:00:00,79.51,79.61,79.5,79.57,14687.0,73.7896,73.8824,73.7803,73.8453,14687.0
2023-04-04 13:10:00,79.55,79.7,79.51,79.65,13819.0,73.8267,73.9659,73.7896,73.9195,13819.0
2023-04-04 13:20:00,79.64,79.68,79.57,79.58,22512.0,73.9102,73.9474,73.8453,73.8545,22512.0
2023-04-04 13:30:00,79.58,79.6,79.47,79.53,50928.0,73.8545,73.8731,73.7525,73.8081,50928.0
2023-04-04 13:40:00,79.54,79.56,79.43,79.49,20745.0,73.8174,73.836,73.7153,73.771,20745.0
2023-04-04 13:50:00,79.49,79.56,79.47,79.51,12420.0,73.771,73.836,73.7525,73.7896,12420.0
2023-04-04 14:00:00,79.51,79.54,79.45,79.48,11858.0,73.7896,73.8174,73.7339,73.7617,11858.0
2023-04-04 14:10:00,79.48,79.53,79.39,79.4,15587.0,73.7617,73.8081,73.6782,73.6875,15587.0
2023-04-04 14:20:00,79.4,79.42,79.25,79.26,16706.0,73.6875,73.7061,73.5483,73.5576,16706.0
2023-04-04 14:30:00,79.26,79.3,79.16,79.27,18435.0,73.5576,73.5947,73.4648,73.5669,18435.0
2023-04-04 14:40:00,79.27,79.28,79.13,79.14,14146.0,73.5669,73.5761,73.4369,73.4462,14146.0
2023-04-04 14:50:00,79.14,79.15,78.97,79.03,32589.0,73.4462,73.4555,73.2884,73.3441,32589.0
2023-04-04 15:00:00,79.01,79.23,79.0,79.19,26708.0,73.3256,73.5297,73.3163,73.4926,26708.0
2023-04-04 15:10:00,79.17,79.3,79.13,79.27,18504.0,73.474,73.5947,73.4369,73.5669,18504.0
2023-04-04 15:20:00,79.28,79.33,79.18,79.23,22823.0,73.5761,73.6225,73.4833,73.5297,22823.0
2023-04-04 15:30:00,79.22,79.41,79.2,79.41,35305.0,73.5204,73.6968,73.5019,73.6968,35305.0
2023-04-04 15:40:00,79.41,79.54,79.41,79.52,67311.0,73.6968,73.8174,73.6968,73.7989,67311.0
2023-04-04 15:50:00,79.52,79.58,79.36,79.38,190954.0,73.7989,73.8545,73.6504,73.6689,190954.0
2023-04-05 09:30:00,79.16,79.56,79.09,79.12,77136.0,73.4648,73.836,73.3998,73.4276,77136.0
2023-04-05 09:40:00,79.11,79.44,79.04,79.44,22019.0,73.4184,73.7246,73.3534,73.7246,22019.0
2023-04-05 09:50:00,79.47,79.51,79.28,79.31,21999.0,73.7525,73.7896,73.5761,73.604,21999.0
2023-04-05 10:00:00,79.33,79.36,79.0,79.02,30681.0,73.6225,73.6504,73.3163,73.3348,30681.0
2023-04-05 10:10:00,79.03,79.13,78.97,79.13,19433.0,73.3441,73.4369,73.2884,73.4369,19433.0
2023-04-05 10:20:00,79.13,79.31,79.13,79.19,17222.0,73.4369,73.604,73.4369,73.4926,17222.0
2023-04-05 10:30:00,79.19,79.41,79.18,79.3,26589.0,73.4926,73.6968,73.4833,73.5947,26589.0
2023-04-05 10:40:00,79.3,79.32,79.14,79.24,34260.0,73.5947,73.6133,73.4462,73.539,34260.0
2023-04-05 10:50:00,79.26,79.36,79.14,79.23,15655.0,73.5576,73.6504,73.4462,73.5297,15655.0
2023-04-05 11:00:00,79.22,79.28,79.16,79.2,19272.0,73.5204,73.5761,73.4648,73.5019,19272.0
2023-04-05 11:10:00,79.19,79.26,79.12,79.17,25700.0,73.4926,73.5576,73.4276,73.474,25700.0
2023-04-05 11:20:00,79.18,79.19,78.87,78.9,17132.0,73.4833,73.4926,73.1956,73.2235,17132.0
2023-04-05 11:30:00,78.88,79.13,78.86,79.11,22170.0,73.2049,73.4369,73.1864,73.4184,22170.0
2023-04-05 11:40:00,79.11,79.13,78.92,78.92,14559.0,73.4184,73.4369,73.242,73.242,14559.0
2023-04-05 11:50:00,78.91,78.92,78.83,78.85,11907.0,73.2328,73.242,73.1585,73.1771,11907.0
2023-04-05 12:00:00,78.86,78.9,78.76,78.9,16161.0,73.1864,73.2235,73.0935,73.2235,16161.0
2023-04-05 12:10:00,78.89,78.93,78.79,78.86,20577.0,73.2142,73.2513,73.1214,73.1864,20577.0
2023-04-05 12:20:00,78.87,78.91,78.65,78.81,36709.0,73.1956,73.2328,72.9915,73.1399,36709.0
2023-04-05 12:30:00,78.81,79.0,78.79,78.93,27059.0,73.1399,73.3163,73.1214,73.2513,27059.0
2023-04-05 12:40:00,78.91,78.97,78.85,78.93,26794.0,73.2328,73.2884,73.1771,73.2513,26794.0
2023-04-05 12:50:00,78.92,78.93,78.83,78.84,17347.0,73.242,73.2513,73.1585,73.1678,17347.0
2023-04-05 13:00:00,78.84,78.93,78.78,78.89,18615.0,73.1678,73.2513,73.1121,73.2142,18615.0
2023-04-05 13:10:00,78.89,79.15,78.89,79.15,18355.0,73.2142,73.4555,73.2142,73.4555,18355.0
2023-04-05 13:20:00,79.14,79.16,79.08,79.1,22159.0,73.4462,73.4648,73.3905,73.4091,22159.0
2023-04-05 13:30:00,79.11,79.19,79.08,79.09,15583.0,73.4184,73.4926,73.3905,73.3998,15583.0
2023-04-05 13:40:00,79.09,79.24,79.05,79.19,62995.0,73.3998,73.539,73.3627,73.4926,62995.0
2023-04-05 13:50:00,79.2,79.3,79.2,79.24,31275.0,73.5019,73.5947,73.5019,73.539,31275.0
2023-04-05 14:00:00,79.24,79.4,79.23,79.35,38592.0,73.539,73.6875,73.5297,73.6411,38592.0
2023-04-05 14:10:00,79.35,79.35,79.19,79.28,45460.0,73.6411,73.6411,73.4926,73.5761,45460.0
2023-04-05 14:20:00,79.26,79.27,79.12,79.23,37224.0,73.5576,73.5669,73.4276,73.5297,37224.0
2023-04-05 14:30:00,79.23,79.34,79.23,79.28,15372.0,73.5297,73.6318,73.5297,73.5761,15372.0
2023-04-05 14:40:00,79.29,79.33,79.21,79.22,36612.0,73.5854,73.6225,73.5112,73.5204,36612.0
2023-04-05 14:50:00,79.25,79.31,79.23,79.3,14974.0,73.5483,73.604,73.5297,73.5947,14974.0
2023-04-05 15:00:00,79.31,79.33,79.22,79.25,22111.0,73.604,73.6225,73.5204,73.5483,22111.0
2023-04-05 15:10:00,79.25,79.31,79.2,79.26,31403.0,73.5483,73.604,73.5019,73.5576,31403.0
2023-04-05 15:20:00,79.26,79.35,79.23,79.28,102172.0,73.5576,73.6411,73.5297,73.5761,102172.0
2023-04-05 15:30:00,79.28,79.42,79.28,79.41,60804.0,73.5761,73.7061,73.5761,73.6968,60804.0
2023-04-05 15:40:00,79.41,79.41,79.27,79.28,38687.0,73.6968,73.6968,73.5669,73.5761,38687.0
2023-04-05 15:50:00,79.29,79.46,79.28,79.42,156378.0,73.5854,73.7432,73.5761,73.7061,156378.0
2023-04-06 09:30:00,79.45,79.48,78.79,78.81,60328.0,73.7339,73.7617,73.1214,73.1399,60328.0
2023-04-06 09:40:00,78.83,78.9,78.56,78.86,33131.0,73.1585,73.2235,72.9079,73.1864,33131.0
2023-04-06 09:50:00,78.82,78.85,78.15,78.17,48799.0,73.1492,73.1771,72.5274,72.546,48799.0
2023-04-06 10:00:00,78.17,78.49,78.13,78.48,72479.0,72.546,72.843,72.5089,72.8337,72479.0
2023-04-06 10:10:00,78.48,78.73,78.48,78.71,26813.0,72.8337,73.0657,72.8337,73.0471,26813.0
2023-04-06 10:20:00,78.72,78.72,78.52,78.62,29219.0,73.0564,73.0564,72.8708,72.9636,29219.0
2023-04-06 10:30:00,78.62,78.65,78.43,78.45,29798.0,72.9636,72.9915,72.7873,72.8058,29798.0
2023-04-06 10:40:00,78.45,78.61,78.27,78.57,29986.0,72.8058,72.9543,72.6388,72.9172,29986.0
2023-04-06 10:50:00,78.59,78.68,78.35,78.45,26728.0,72.9358,73.0193,72.713,72.8058,26728.0
2023-04-06 11:00:00,78.44,78.55,78.38,78.47,27188.0,72.7966,72.8987,72.7409,72.8244,27188.0
2023-04-06 11:10:00,78.45,78.5,78.31,78.35,22298.0,72.8058,72.8523,72.6759,72.713,22298.0
2023-04-06 11:20:00,78.34,78.39,78.27,78.33,24809.0,72.7038,72.7502,72.6388,72.6945,24809.0
2023-04-06 11:30:00,78.33,78.48,78.33,78.36,24145.0,72.6945,72.8337,72.6945,72.7223,24145.0
2023-04-06 11:40:00,78.35,78.4,78.26,78.37,28417.0,72.713,72.7594,72.6295,72.7316,28417.0
2023-04-06 11:50:00,78.36,78.38,78.25,78.38,20697.0,72.7223,72.7409,72.6202,72.7409,20697.0
2023-04-06 12:00:00,78.39,78.72,78.37,78.67,58566.0,72.7502,73.0564,72.7316,73.01,58566.0
2023-04-06 12:10:00,78.67,78.71,78.56,78.58,13826.0,73.01,73.0471,72.9079,72.9265,13826.0
2023-04-06 12:20:00,78.57,78.7,78.54,78.63,17118.0,72.9172,73.0379,72.8894,72.9729,17118.0
2023-04-06 12:30:00,78.63,78.89,78.63,78.87,16388.0,72.9729,73.2142,72.9729,73.1956,16388.0
2023-04-06 12:40:00,78.88,78.92,78.8,78.81,17279.0,73.2049,73.242,73.1307,73.1399,17279.0
2023-04-06 12:50:00,78.81,78.85,78.77,78.8,26917.0,73.1399,73.1771,73.1028,73.1307,26917.0
2023-04-06 13:00:00,78.79,78.79,78.72,78.73,18203.0,73.1214,73.1214,73.0564,73.0657,18203.0
2023-04-06 13:10:00,78.73,78.73,78.62,78.66,15255.0,73.0657,73.0657,72.9636,73.0007,15255.0
2023-04-06 13:20:00,78.65,78.83,78.64,78.75,20094.0,72.9915,73.1585,72.9822,73.0843,20094.0
2023-04-06 13:30:00,78.75,78.79,78.63,78.65,21458.0,73.0843,73.1214,72.9729,72.9915,21458.0
2023-04-06 13:40:00,78.66,78.67,78.5,78.56,23865.0,73.0007,73.01,72.8523,72.9079,23865.0
2023-04-06 13:50:00,78.55,78.55,78.38,78.42,27583.0,72.8987,72.8987,72.7409,72.778,27583.0
2023-04-06 14:00:00,78.43,78.66,78.41,78.63,87154.0,72.7873,73.0007,72.7687,72.9729,87154.0
2023-04-06 14:10:00,78.64,78.69,78.57,78.59,21978.0,72.9822,73.0286,72.9172,72.9358,21978.0
2023-04-06 14:20:00,78.58,78.74,78.58,78.74,21773.0,72.9265,73.075,72.9265,73.075,21773.0
2023-04-06 14:30:00,78.73,78.77,78.63,78.63,41332.0,73.0657,73.1028,72.9729,72.9729,41332.0
2023-04-06 14:40:00,78.63,78.77,78.63,78.77,28861.0,72.9729,73.1028,72.9729,73.1028,28861.0
2023-04-06 14:50:00,78.77,78.85,78.68,78.7,34648.0,73.1028,73.1771,73.0193,73.0379,34648.0
2023-04-06 15:00:00,78.69,78.75,78.67,78.68,29299.0,73.0286,73.0843,73.01,73.0193,29299.0
2023-04-06 15:10:00,78.69,78.87,78.67,78.84,58296.0,73.0286,73.1956,73.01,73.1678,58296.0
2023-04-06 15:20:00,78.84,78.84,78.7,78.77,26202.0,73.1678,73.1678,73.0379,73.1028,26202.0
2023-04-06 15:30:00,78.77,78.84,78.73,78.76,38155.0,73.1028,73.1678,73.0657,73.0935,38155.0
2023-04-06 15:40:00,78.76,78.79,78.67,78.79,61485.0,73.0935,73.1214,73.01,73.1214,61485.0
2023-04-06 15:50:00,78.81,78.83,78.69,78.73,163664.0,73.1399,73.1585,73.0286,73.0657,163664.0
2023-04-10 09:30:00,78.83,79.44,78.83,79.36,54032.0,73.1585,73.7246,73.1585,73.6504,54032.0
2023-04-10 09:40:00,79.36,79.9,79.36,79.77,37216.0,73.6504,74.1515,73.6504,74.0309,37216.0
2023-04-10 09:50:00,79.79,79.79,79.56,79.58,28428.0,74.0494,74.0494,73.836,73.8545,28428.0
2023-04-10 10:00:00,79.55,79.89,79.54,79.86,17694.0,73.8267,74.1422,73.8174,74.1144,17694.0
2023-04-10 10:10:00,79.85,79.88,79.64,79.69,24590.0,74.1051,74.133,73.9102,73.9566,24590.0
2023-04-10 10:20:00,79.68,79.75,79.6,79.73,15148.0,73.9474,74.0123,73.8731,73.9938,15148.0
2023-04-10 10:30:00,79.76,79.93,79.75,79.91,15366.0,74.0216,74.1794,74.0123,74.1608,15366.0
2023-04-10 10:40:00,79.92,79.93,79.76,79.8,14805.0,74.1701,74.1794,74.0216,74.0587,14805.0
2023-04-10 10:50:00,79.82,79.87,79.76,79.76,15453.0,74.0773,74.1237,74.0216,74.0216,15453.0
2023-04-10 11:00:00,79.76,79.82,79.62,79.7,17541.0,74.0216,74.0773,73.8917,73.9659,17541.0
2023-04-10 11:10:00,79.68,79.84,79.68,79.84,13893.0,73.9474,74.0958,73.9474,74.0958,13893.0
2023-04-10 11:20:00,79.85,80.07,79.83,80.04,50717.0,74.1051,74.3093,74.0866,74.2815,50717.0
2023-04-10 11:30:00,80.03,80.19,80.03,80.19,20508.0,74.2722,74.4207,74.2722,74.4207,20508.0
2023-04-10 11:40:00,80.18,80.22,80.09,80.22,19523.0,74.4114,74.4485,74.3279,74.4485,19523.0
2023-04-10 11:50:00,80.22,80.24,79.86,79.97,19687.0,74.4485,74.4671,74.1144,74.2165,19687.0
2023-04-10 12:00:00,79.96,79.96,79.75,79.79,13754.0,74.2072,74.2072,74.0123,74.0494,13754.0
2023-04-10 12:10:00,79.78,79.83,79.73,79.73,10718.0,74.0402,74.0866,73.9938,73.9938,10718.0
2023-04-10 12:20:00,79.76,79.9,79.76,79.79,9325.0,74.0216,74.1515,74.0216,74.0494,9325.0
2023-04-10 12:30:00,79.81,79.99,79.8,79.99,12678.0,74.068,74.2351,74.0587,74.2351,12678.0
2023-04-10 12:40:00,79.99,80.02,79.93,79.94,7665.0,74.2351,74.2629,74.1794,74.1886,7665.0
2023-04-10 12:50:00,79.94,80.07,79.93,80.07,9477.0,74.1886,74.3093,74.1794,74.3093,9477.0
2023-04-10 13:00:00,80.07,80.2,80.07,80.18,10680.0,74.3093,74.4299,74.3093,74.4114,10680.0
2023-04-10 13:10:00,80.17,80.23,80.17,80.2,6059.0,74.4021,74.4578,74.4021,74.4299,6059.0
2023-04-10 13:20:00,80.2,80.23,80.13,80.14,8583.0,74.4299,74.4578,74.365,74.3743,8583.0
2023-04-10 13:30:00,80.15,80.19,80.06,80.06,9208.0,74.3835,74.4207,74.3,74.3,9208.0
2023-04-10 13:40:00,80.04,80.13,80.02,80.13,13562.0,74.2815,74.365,74.2629,74.365,13562.0
2023-04-10 13:50:00,80.12,80.12,80.0,80.04,15364.0,74.3557,74.3557,74.2443,74.2815,15364.0
2023-04-10 14:00:00,80.06,80.12,80.01,80.1,10236.0,74.3,74.3557,74.2536,74.3371,10236.0
2023-04-10 14:10:00,80.09,80.13,80.06,80.1,8915.0,74.3279,74.365,74.3,74.3371,8915.0
2023-04-10 14:20:00,80.11,80.14,80.04,80.05,9039.0,74.3464,74.3743,74.2815,74.2907,9039.0
2023-04-10 14:30:00,80.05,80.12,80.02,80.11,14116.0,74.2907,74.3557,74.2629,74.3464,14116.0
2023-04-10 14:40:00,80.12,80.12,80.03,80.06,11824.0,74.3557,74.3557,74.2722,74.3,11824.0
2023-04-10 14:50:00,80.07,80.1,80.03,80.06,17264.0,74.3093,74.3371,74.2722,74.3,17264.0
2023-04-10 15:00:00,80.06,80.11,80.03,80.1,13897.0,74.3,74.3464,74.2722,74.3371,13897.0
2023-04-10 15:10:00,80.09,80.11,79.97,80.07,23108.0,74.3279,74.3464,74.2165,74.3093,23108.0
2023-04-10 15:20:00,80.06,80.07,80.0,80.0,28623.0,74.3,74.3093,74.2443,74.2443,28623.0
2023-04-10 15:30:00,80.01,80.04,79.94,80.01,36393.0,74.2536,74.2815,74.1886,74.2536,36393.0
2023-04-10 15:40:00,80.01,80.11,80.0,80.09,48850.0,74.2536,74.3464,74.2443,74.3279,48850.0
2023-04-10 15:50:00,80.1,80.12,79.92,80.04,239341.0,74.3371,74.3557,74.1701,74.2815,239341.0
2023-04-11 09:30:00,80.23,80.69,80.21,80.62,114763.0,74.4578,74.8847,74.4392,74.8197,114763.0
2023-04-11 09:40:00,80.61,80.94,80.61,80.92,36294.0,74.8104,75.1167,74.8104,75.0981,36294.0
2023-04-11 09:50:00,80.92,80.97,80.57,80.62,32843.0,75.0981,75.1445,74.7733,74.8197,32843.0
2023-04-11 10:00:00,80.63,80.76,80.62,80.75,23257.0,74.829,74.9497,74.8197,74.9404,23257.0
2023-04-11 10:10:00,80.75,80.79,80.6,80.67,16831.0,74.9404,74.9775,74.8012,74.8661,16831.0
2023-04-11 10:20:00,80.67,80.72,80.53,80.7,22531.0,74.8661,74.9125,74.7362,74.894,22531.0
2023-04-11 10:30:00,80.69,80.83,80.68,80.78,25595.0,74.8847,75.0146,74.8754,74.9682,25595.0
2023-04-11 10:40:00,80.78,81.11,80.78,81.02,35493.0,74.9682,75.2745,74.9682,75.1909,35493.0
2023-04-11 10:50:00,81.02,81.09,80.91,81.09,12188.0,75.1909,75.2559,75.0889,75.2559,12188.0
2023-04-11 11:00:00,81.11,81.26,81.11,81.26,26404.0,75.2745,75.4137,75.2745,75.4137,26404.0
2023-04-11 11:10:00,81.26,81.42,81.22,81.22,22917.0,75.4137,75.5622,75.3766,75.3766,22917.0
2023-04-11 11:20:00,81.23,81.51,81.22,81.5,15956.0,75.3858,75.6457,75.3766,75.6364,15956.0
2023-04-11 11:30:00,81.5,81.59,81.43,81.59,21354.0,75.6364,75.7199,75.5714,75.7199,21354.0
2023-04-11 11:40:00,81.6,81.68,81.51,81.63,29534.0,75.7292,75.8035,75.6457,75.7571,29534.0
2023-04-11 11:50:00,81.62,81.66,81.49,81.57,31014.0,75.7478,75.7849,75.6271,75.7014,31014.0
2023-04-11 12:00:00,81.56,81.65,81.51,81.56,19432.0,75.6921,75.7756,75.6457,75.6921,19432.0
2023-04-11 12:10:00,81.58,81.61,81.49,81.51,18089.0,75.7107,75.7385,75.6271,75.6457,18089.0
2023-04-11 12:20:00,81.53,81.6,81.5,81.56,21303.0,75.6643,75.7292,75.6364,75.6921,21303.0
2023-04-11 12:30:00,81.56,81.61,81.53,81.55,21074.0,75.6921,75.7385,75.6643,75.6828,21074.0
2023-04-11 12:40:00,81.56,81.58,81.39,81.45,12074.0,75.6921,75.7107,75.5343,75.59,12074.0
2023-04-11 12:50:00,81.46,81.57,81.45,81.53,32708.0,75.5993,75.7014,75.59,75.6643,32708.0
2023-04-11 13:00:00,81.54,81.72,81.54,81.72,20736.0,75.6735,75.8406,75.6735,75.8406,20736.0
2023-04-11 13:10:00,81.7,81.76,81.64,81.71,17011.0,75.822,75.8777,75.7663,75.8313,17011.0
2023-04-11 13:20:00,81.73,81.74,81.63,81.64,17384.0,75.8499,75.8591,75.7571,75.7663,17384.0
2023-04-11 13:30:00,81.66,81.68,81.63,81.67,18091.0,75.7849,75.8035,75.7571,75.7942,18091.0
2023-04-11 13:40:00,81.67,81.72,81.61,81.61,22346.0,75.7942,75.8406,75.7385,75.7385,22346.0
2023-04-11 13:50:00,81.62,81.71,81.53,81.71,25157.0,75.7478,75.8313,75.6643,75.8313,25157.0
2023-04-11 14:00:00,81.7,81.82,81.7,81.8,23273.0,75.822,75.9334,75.822,75.9148,23273.0
2023-04-11 14:10:00,81.8,81.8,81.72,81.76,23115.0,75.9148,75.9148,75.8406,75.8777,23115.0
2023-04-11 14:20:00,81.76,81.76,81.62,81.64,27438.0,75.8777,75.8777,75.7478,75.7663,27438.0
2023-04-11 14:30:00,81.64,81.69,81.57,81.61,31949.0,75.7663,75.8127,75.7014,75.7385,31949.0
2023-04-11 14:40:00,81.61,81.69,81.59,81.68,24871.0,75.7385,75.8127,75.7199,75.8035,24871.0
2023-04-11 14:50:00,81.69,81.75,81.69,81.72,28176.0,75.8127,75.8684,75.8127,75.8406,28176.0
2023-04-11 15:00:00,81.73,81.76,81.61,81.68,49814.0,75.8499,75.8777,75.7385,75.8035,49814.0
2023-04-11 15:10:00,81.68,81.72,81.61,81.62,24699.0,75.8035,75.8406,75.7385,75.7478,24699.0
2023-04-11 15:20:00,81.6,81.74,81.58,81.73,33204.0,75.7292,75.8591,75.7107,75.8499,33204.0
2023-04-11 15:30:00,81.73,81.84,81.72,81.74,67781.0,75.8499,75.952,75.8406,75.8591,67781.0
2023-04-11 15:40:00,81.73,81.74,81.58,81.62,92831.0,75.8499,75.8591,75.7107,75.7478,92831.0
2023-04-11 15:50:00,81.6,81.61,81.34,81.42,301726.0,75.7292,75.7385,75.4879,75.5622,301726.0
2023-04-12 09:30:00,81.39,81.49,81.1,81.21,67191.0,75.5343,75.6271,75.2652,75.3673,67191.0
2023-04-12 09:40:00,81.22,81.52,81.22,81.41,16833.0,75.3766,75.655,75.3766,75.5529,16833.0
2023-04-12 09:50:00,81.38,81.67,81.3,81.64,14547.0,75.525,75.7942,75.4508,75.7663,14547.0
2023-04-12 10:00:00,81.64,81.65,81.48,81.5,18693.0,75.7663,75.7756,75.6179,75.6364,18693.0
2023-04-12 10:10:00,81.53,81.69,81.45,81.53,25734.0,75.6643,75.8127,75.59,75.6643,25734.0
2023-04-12 10:20:00,81.54,81.58,81.25,81.42,82575.0,75.6735,75.7107,75.4044,75.5622,82575.0
2023-04-12 10:30:00,81.43,81.45,81.12,81.13,28607.0,75.5714,75.59,75.2838,75.293,28607.0
2023-04-12 10:40:00,81.13,81.26,81.06,81.06,13358.0,75.293,75.4137,75.2281,75.2281,13358.0
2023-04-12 10:50:00,81.06,81.11,81.02,81.04,12361.0,75.2281,75.2745,75.1909,75.2095,12361.0
2023-04-12 11:00:00,81.06,81.11,80.99,81.05,13490.0,75.2281,75.2745,75.1631,75.2188,13490.0
2023-04-12 11:10:00,81.06,81.29,81.06,81.26,12517.0,75.2281,75.4415,75.2281,75.4137,12517.0
2023-04-12 11:20:00,81.26,81.5,81.25,81.5,27210.0,75.4137,75.6364,75.4044,75.6364,27210.0
2023-04-12 11:30:00,81.52,81.53,81.35,81.35,12766.0,75.655,75.6643,75.4972,75.4972,12766.0
2023-04-12 11:40:00,81.35,81.48,81.35,81.46,19040.0,75.4972,75.6179,75.4972,75.5993,19040.0
2023-04-12 11:50:00,81.44,81.48,81.4,81.45,11888.0,75.5807,75.6179,75.5436,75.59,11888.0
2023-04-12 12:00:00,81.46,81.49,81.42,81.44,20592.0,75.5993,75.6271,75.5622,75.5807,20592.0
2023-04-12 12:10:00,81.44,81.49,81.42,81.45,13071.0,75.5807,75.6271,75.5622,75.59,13071.0
2023-04-12 12:20:00,81.45,81.47,81.39,81.45,13180.0,75.59,75.6086,75.5343,75.59,13180.0
2023-04-12 12:30:00,81.45,81.48,81.43,81.45,8261.0,75.59,75.6179,75.5714,75.59,8261.0
2023-04-12 12:40:00,81.47,81.5,81.41,81.48,23884.0,75.6086,75.6364,75.5529,75.6179,23884.0
2023-04-12 12:50:00,81.46,81.65,81.42,81.6,17568.0,75.5993,75.7756,75.5622,75.7292,17568.0
2023-04-12 13:00:00,81.58,81.73,81.58,81.73,10079.0,75.7107,75.8499,75.7107,75.8499,10079.0
2023-04-12 13:10:00,81.73,81.76,81.68,81.71,35197.0,75.8499,75.8777,75.8035,75.8313,35197.0
2023-04-12 13:20:00,81.71,81.78,81.7,81.76,19414.0,75.8313,75.8963,75.822,75.8777,19414.0
2023-04-12 13:30:00,81.77,81.8,81.69,81.72,31523.0,75.887,75.9148,75.8127,75.8406,31523.0
2023-04-12 13:40:00,81.71,81.73,81.6,81.71,13043.0,75.8313,75.8499,75.7292,75.8313,13043.0
2023-04-12 13:50:00,81.68,81.69,81.61,81.61,16986.0,75.8035,75.8127,75.7385,75.7385,16986.0
2023-04-12 14:00:00,81.65,81.74,81.58,81.62,13961.0,75.7756,75.8591,75.7107,75.7478,13961.0
2023-04-12 14:10:00,81.62,81.76,81.57,81.71,27883.0,75.7478,75.8777,75.7014,75.8313,27883.0
2023-04-12 14:20:00,81.71,81.76,81.44,81.47,99349.0,75.8313,75.8777,75.5807,75.6086,99349.0
2023-04-12 14:30:00,81.47,81.49,81.39,81.39,41588.0,75.6086,75.6271,75.5343,75.5343,41588.0
2023-04-12 14:40:00,81.39,81.52,81.37,81.38,28136.0,75.5343,75.655,75.5158,75.525,28136.0
2023-04-12 14:50:00,81.39,81.48,81.38,81.43,89946.0,75.5343,75.6179,75.525,75.5714,89946.0
2023-04-12 15:00:00,81.45,81.51,81.4,81.46,32740.0,75.59,75.6457,75.5436,75.5993,32740.0
2023-04-12 15:10:00,81.46,81.46,81.21,81.23,46728.0,75.5993,75.5993,75.3673,75.3858,46728.0
2023-04-12 15:20:00,81.23,81.28,81.18,81.22,51964.0,75.3858,75.4322,75.3394,75.3766,51964.0
2023-04-12 15:30:00,81.21,81.35,81.2,81.31,40376.0,75.3673,75.4972,75.358,75.4601,40376.0
2023-04-12 15:40:00,81.31,81.33,81.17,81.2,73782.0,75.4601,75.4786,75.3302,75.358,73782.0
2023-04-12 15:50:00,81.19,81.25,81.05,81.11,269651.0,75.3487,75.4044,75.2188,75.2745,269651.0
2023-04-13 09:30:00,80.92,81.11,80.63,80.68,57898.0,75.0981,75.2745,74.829,74.8754,57898.0
2023-04-13 09:40:00,80.67,80.8,80.56,80.64,20438.0,74.8661,74.9868,74.764,74.8383,20438.0
2023-04-13 09:50:00,80.61,80.61,80.35,80.35,15796.0,74.8104,74.8104,74.5692,74.5692,15796.0
2023-04-13 10:00:00,80.36,80.61,80.35,80.55,25963.0,74.5784,74.8104,74.5692,74.7548,25963.0
2023-04-13 10:10:00,80.53,80.61,80.49,80.54,22129.0,74.7362,74.8104,74.6991,74.7455,22129.0
2023-04-13 10:20:00,80.53,80.72,80.5,80.64,29838.0,74.7362,74.9125,74.7084,74.8383,29838.0
2023-04-13 10:30:00,80.64,80.74,80.56,80.66,30202.0,74.8383,74.9311,74.764,74.8568,30202.0
2023-04-13 10:40:00,80.66,80.74,80.56,80.64,18804.0,74.8568,74.9311,74.764,74.8383,18804.0
2023-04-13 10:50:00,80.65,80.9,80.65,80.74,13747.0,74.8476,75.0796,74.8476,74.9311,13747.0
2023-04-13 11:00:00,80.75,80.84,80.74,80.8,10693.0,74.9404,75.0239,74.9311,74.9868,10693.0
2023-04-13 11:10:00,80.79,80.8,80.72,80.74,17461.0,74.9775,74.9868,74.9125,74.9311,17461.0
2023-04-13 11:20:00,80.75,80.91,80.75,80.84,10276.0,74.9404,75.0889,74.9404,75.0239,10276.0
2023-04-13 11:30:00,80.83,80.93,80.76,80.93,11886.0,75.0146,75.1074,74.9497,75.1074,11886.0
2023-04-13 11:40:00,80.93,80.98,80.91,80.92,15914.0,75.1074,75.1538,75.0889,75.0981,15914.0
2023-04-13 11:50:00,80.92,80.99,80.85,80.99,19482.0,75.0981,75.1631,75.0332,75.1631,19482.0
2023-04-13 12:00:00,81.0,81.06,80.95,80.97,14277.0,75.1724,75.2281,75.126,75.1445,14277.0
2023-04-13 12:10:00,80.96,80.97,80.83,80.92,13983.0,75.1353,75.1445,75.0146,75.0981,13983.0
2023-04-13 12:20:00,80.92,81.06,80.92,81.05,41846.0,75.0981,75.2281,75.0981,75.2188,41846.0
2023-04-13 12:30:00,81.07,81.14,81.02,81.05,15549.0,75.2374,75.3023,75.1909,75.2188,15549.0
2023-04-13 12:40:00,81.06,81.18,81.01,81.17,11525.0,75.2281,75.3394,75.1817,75.3302,11525.0
2023-04-13 12:50:00,81.17,81.24,81.13,81.24,16582.0,75.3302,75.3951,75.293,75.3951,16582.0
2023-04-13 13:00:00,81.23,81.3,81.2,81.29,12606.0,75.3858,75.4508,75.358,75.4415,12606.0
2023-04-13 13:10:00,81.28,81.32,81.23,81.3,17664.0,75.4322,75.4694,75.3858,75.4508,17664.0
2023-04-13 13:20:00,81.3,81.32,81.23,81.23,21029.0,75.4508,75.4694,75.3858,75.3858,21029.0
2023-04-13 13:30:00,81.24,81.24,81.16,81.2,10594.0,75.3951,75.3951,75.3209,75.358,10594.0
2023-04-13 13:40:00,81.21,81.25,81.19,81.21,91994.0,75.3673,75.4044,75.3487,75.3673,91994.0
2023-04-13 13:50:00,81.21,81.24,81.13,81.15,141996.0,75.3673,75.3951,75.293,75.3116,141996.0
2023-04-13 14:00:00,81.16,81.25,81.15,81.23,16085.0,75.3209,75.4044,75.3116,75.3858,16085.0
2023-04-13 14:10:00,81.23,81.31,81.21,81.3,41225.0,75.3858,75.4601,75.3673,75.4508,41225.0
2023-04-13 14:20:00,81.31,81.36,81.28,81.34,27906.0,75.4601,75.5065,75.4322,75.4879,27906.0
2023-04-13 14:30:00,81.34,81.39,81.31,81.37,25494.0,75.4879,75.5343,75.4601,75.5158,25494.0
2023-04-13 14:40:00,81.38,81.47,81.38,81.46,28331.0,75.525,75.6086,75.525,75.5993,28331.0
2023-04-13 14:50:00,81.46,81.58,81.46,81.57,17288.0,75.5993,75.7107,75.5993,75.7014,17288.0
2023-04-13 15:00:00,81.57,81.59,81.5,81.53,20496.0,75.7014,75.7199,75.6364,75.6643,20496.0
2023-04-13 15:10:00,81.55,81.56,81.47,81.52,22108.0,75.6828,75.6921,75.6086,75.655,22108.0
2023-04-13 15:20:00,81.52,81.53,81.36,81.37,37516.0,75.655,75.6643,75.5065,75.5158,37516.0
2023-04-13 15:30:00,81.37,81.38,81.27,81.31,49314.0,75.5158,75.525,75.423,75.4601,49314.0
2023-04-13 15:40:00,81.32,81.49,81.3,81.32,50975.0,75.4694,75.6271,75.4508,75.4694,50975.0
2023-04-13 15:50:00,81.33,81.34,81.17,81.22,148090.0,75.4786,75.4879,75.3302,75.3766,148090.0
2023-04-14 09:30:00,81.9,82.75,81.75,82.63,143117.0,76.0076,76.7965,75.8684,76.6851,143117.0
2023-04-14 09:40:00,82.64,82.85,82.49,82.58,42452.0,76.6944,76.8893,76.5552,76.6387,42452.0
2023-04-14 09:50:00,82.59,82.69,82.47,82.57,26732.0,76.648,76.7408,76.5366,76.6294,26732.0
2023-04-14 10:00:00,82.55,82.61,82.28,82.34,34655.0,76.6109,76.6666,76.3603,76.416,34655.0
2023-04-14 10:10:00,82.34,82.38,82.1,82.15,36706.0,76.416,76.4531,76.1932,76.2396,36706.0
2023-04-14 10:20:00,82.13,82.19,82.07,82.19,21451.0,76.2211,76.2768,76.1654,76.2768,21451.0
2023-04-14 10:30:00,82.2,82.29,82.07,82.28,20306.0,76.2861,76.3696,76.1654,76.3603,20306.0
2023-04-14 10:40:00,82.28,82.32,82.17,82.21,20169.0,76.3603,76.3974,76.2582,76.2953,20169.0
2023-04-14 10:50:00,82.2,82.26,82.12,82.22,24058.0,76.2861,76.3417,76.2118,76.3046,24058.0
2023-04-14 11:00:00,82.21,82.28,82.05,82.13,43044.0,76.2953,76.3603,76.1468,76.2211,43044.0
2023-04-14 11:10:00,82.16,82.16,81.96,82.09,27426.0,76.2489,76.2489,76.0633,76.184,27426.0
2023-04-14 11:20:00,82.07,82.08,81.96,82.02,16895.0,76.1654,76.1747,76.0633,76.119,16895.0
2023-04-14 11:30:00,82.03,82.08,81.78,82.06,172483.0,76.1283,76.1747,75.8963,76.1561,172483.0
2023-04-14 11:40:00,82.04,82.07,81.95,82.05,20158.0,76.1376,76.1654,76.054,76.1468,20158.0
2023-04-14 11:50:00,82.04,82.24,82.03,82.15,18320.0,76.1376,76.3232,76.1283,76.2396,18320.0
2023-04-14 12:00:00,82.15,82.22,82.01,82.01,9199.0,76.2396,76.3046,76.1097,76.1097,9199.0
2023-04-14 12:10:00,82.02,82.03,81.94,82.0,18832.0,76.119,76.1283,76.0448,76.1004,18832.0
2023-04-14 12:20:00,81.98,82.01,81.95,81.97,11312.0,76.0819,76.1097,76.054,76.0726,11312.0
2023-04-14 12:30:00,81.97,82.02,81.95,81.98,13731.0,76.0726,76.119,76.054,76.0819,13731.0
2023-04-14 12:40:00,81.98,82.07,81.95,82.07,15459.0,76.0819,76.1654,76.054,76.1654,15459.0
2023-04-14 12:50:00,82.06,82.07,81.99,82.02,12039.0,76.1561,76.1654,76.0912,76.119,12039.0
2023-04-14 13:00:00,82.03,82.14,82.03,82.08,17853.0,76.1283,76.2304,76.1283,76.1747,17853.0
2023-04-14 13:10:00,82.08,82.15,82.07,82.15,14257.0,76.1747,76.2396,76.1654,76.2396,14257.0
2023-04-14 13:20:00,82.16,82.2,82.03,82.03,77813.0,76.2489,76.2861,76.1283,76.1283,77813.0
2023-04-14 13:30:00,82.03,82.04,81.69,81.71,120796.0,76.1283,76.1376,75.8127,75.8313,120796.0
2023-04-14 13:40:00,81.7,81.78,81.65,81.7,26981.0,75.822,75.8963,75.7756,75.822,26981.0
2023-04-14 13:50:00,81.7,81.78,81.7,81.74,13430.0,75.822,75.8963,75.822,75.8591,13430.0
2023-04-14 14:00:00,81.74,81.78,81.67,81.78,11949.0,75.8591,75.8963,75.7942,75.8963,11949.0
2023-04-14 14:10:00,81.78,81.81,81.74,81.79,13403.0,75.8963,75.9241,75.8591,75.9055,13403.0
2023-04-14 14:20:00,81.8,81.82,81.75,81.82,14373.0,75.9148,75.9334,75.8684,75.9334,14373.0
2023-04-14 14:30:00,81.83,81.86,81.77,81.77,16928.0,75.9427,75.9705,75.887,75.887,16928.0
2023-04-14 14:40:00,81.75,81.87,81.75,81.87,17134.0,75.8684,75.9798,75.8684,75.9798,17134.0
2023-04-14 14:50:00,81.86,81.86,81.76,81.77,12904.0,75.9705,75.9705,75.8777,75.887,12904.0
2023-04-14 15:00:00,81.77,81.78,81.68,81.71,35742.0,75.887,75.8963,75.8035,75.8313,35742.0
2023-04-14 15:10:00,81.72,81.72,81.58,81.66,36447.0,75.8406,75.8406,75.7107,75.7849,36447.0
2023-04-14 15:20:00,81.68,81.82,81.61,81.78,23864.0,75.8035,75.9334,75.7385,75.8963,23864.0
2023-04-14 15:30:00,81.79,81.91,81.76,81.9,36603.0,75.9055,76.0169,75.8777,76.0076,36603.0
2023-04-14 15:40:00,81.91,81.99,81.85,81.9,48005.0,76.0169,76.0912,75.9612,76.0076,48005.0
2023-04-14 15:50:00,81.9,81.91,81.76,81.78,209604.0,76.0076,76.0169,75.8777,75.8963,209604.0
2023-04-17 09:30:00,81.99,82.25,81.79,81.89,63914.0,76.0912,76.3325,75.9055,75.9984,63914.0
2023-04-17 09:40:00,81.92,82.05,81.8,81.84,37746.0,76.0262,76.1468,75.9148,75.952,37746.0
2023-04-17 09:50:00,81.81,82.03,81.67,81.7,30859.0,75.9241,76.1283,75.7942,75.822,30859.0
2023-04-17 10:00:00,81.67,81.83,81.63,81.83,19830.0,75.7942,75.9427,75.7571,75.9427,19830.0
2023-04-17 10:10:00,81.83,81.85,81.75,81.78,8491.0,75.9427,75.9612,75.8684,75.8963,8491.0
2023-04-17 10:20:00,81.81,81.94,81.74,81.91,13069.0,75.9241,76.0448,75.8591,76.0169,13069.0
2023-04-17 10:30:00,81.9,81.95,81.74,81.76,17848.0,76.0076,76.054,75.8591,75.8777,17848.0
2023-04-17 10:40:00,81.77,81.86,81.74,81.84,14007.0,75.887,75.9705,75.8591,75.952,14007.0
2023-04-17 10:50:00,81.86,81.89,81.74,81.75,23830.0,75.9705,75.9984,75.8591,75.8684,23830.0
2023-04-17 11:00:00,81.76,81.8,81.74,81.76,13955.0,75.8777,75.9148,75.8591,75.8777,13955.0
2023-04-17 11:10:00,81.77,81.79,81.68,81.73,16815.0,75.887,75.9055,75.8035,75.8499,16815.0
2023-04-17 11:20:00,81.73,81.88,81.71,81.85,13978.0,75.8499,75.9891,75.8313,75.9612,13978.0
2023-04-17 11:30:00,81.86,81.97,81.78,81.85,19466.0,75.9705,76.0726,75.8963,75.9612,19466.0
2023-04-17 11:40:00,81.85,81.97,81.85,81.95,11416.0,75.9612,76.0726,75.9612,76.054,11416.0
2023-04-17 11:50:00,81.93,82.02,81.93,82.02,15151.0,76.0355,76.119,76.0355,76.119,15151.0
2023-04-17 12:00:00,82.02,82.05,81.98,82.03,12060.0,76.119,76.1468,76.0819,76.1283,12060.0
2023-04-17 12:10:00,82.05,82.06,81.97,81.99,7839.0,76.1468,76.1561,76.0726,76.0912,7839.0
2023-04-17 12:20:00,81.98,82.0,81.92,81.93,9583.0,76.0819,76.1004,76.0262,76.0355,9583.0
2023-04-17 12:30:00,81.93,81.94,81.85,81.89,18423.0,76.0355,76.0448,75.9612,75.9984,18423.0
2023-04-17 12:40:00,81.88,81.94,81.86,81.89,9238.0,75.9891,76.0448,75.9705,75.9984,9238.0
2023-04-17 12:50:00,81.9,81.91,81.81,81.84,15172.0,76.0076,76.0169,75.9241,75.952,15172.0
2023-04-17 13:00:00,81.85,81.86,81.81,81.83,8489.0,75.9612,75.9705,75.9241,75.9427,8489.0
2023-04-17 13:10:00,81.83,82.03,81.82,81.97,11629.0,75.9427,76.1283,75.9334,76.0726,11629.0
2023-04-17 13:20:00,81.96,82.01,81.94,81.97,9830.0,76.0633,76.1097,76.0448,76.0726,9830.0
2023-04-17 13:30:00,81.97,82.03,81.97,82.0,9006.0,76.0726,76.1283,76.0726,76.1004,9006.0
2023-04-17 13:40:00,81.99,82.03,81.97,82.02,11361.0,76.0912,76.1283,76.0726,76.119,11361.0
2023-04-17 13:50:00,82.02,82.02,81.88,81.93,12399.0,76.119,76.119,75.9891,76.0355,12399.0
2023-04-17 14:00:00,81.93,81.96,81.83,81.94,18594.0,76.0355,76.0633,75.9427,76.0448,18594.0
2023-04-17 14:10:00,81.94,82.03,81.9,81.99,10991.0,76.0448,76.1283,76.0076,76.0912,10991.0
2023-04-17 14:20:00,82.0,82.06,81.99,82.02,9891.0,76.1004,76.1561,76.0912,76.119,9891.0
2023-04-17 14:30:00,82.01,82.16,82.0,82.13,16903.0,76.1097,76.2489,76.1004,76.2211,16903.0
2023-04-17 14:40:00,82.13,82.19,82.12,82.14,11915.0,76.2211,76.2768,76.2118,76.2304,11915.0
2023-04-17 14:50:00,82.14,82.2,82.12,82.16,16994.0,76.2304,76.2861,76.2118,76.2489,16994.0
2023-04-17 15:00:00,82.16,82.25,82.16,82.19,20552.0,76.2489,76.3325,76.2489,76.2768,20552.0
2023-04-17 15:10:00,82.19,82.22,82.16,82.21,22800.0,76.2768,76.3046,76.2489,76.2953,22800.0
2023-04-17 15:20:00,82.22,82.29,82.21,82.28,27766.0,76.3046,76.3696,76.2953,76.3603,27766.0
2023-04-17 15:30:00,82.27,82.28,82.2,82.22,34585.0,76.351,76.3603,76.2861,76.3046,34585.0
2023-04-17 15:40:00,82.22,82.23,82.13,82.17,43334.0,76.3046,76.3139,76.2211,76.2582,43334.0
2023-04-17 15:50:00,82.16,82.28,82.15,82.21,148106.0,76.2489,76.3603,76.2396,76.2953,148106.0
2023-04-18 09:30:00,82.03,82.53,81.99,82.48,52477.0,76.1283,76.5923,76.0912,76.5459,52477.0
2023-04-18 09:40:00,82.47,82.53,82.35,82.51,13018.0,76.5366,76.5923,76.4253,76.5737,13018.0
2023-04-18 09:50:00,82.49,82.58,82.35,82.52,19113.0,76.5552,76.6387,76.4253,76.583,19113.0
2023-04-18 10:00:00,82.53,82.56,82.25,82.38,19133.0,76.5923,76.6202,76.3325,76.4531,19133.0
2023-04-18 10:10:00,82.38,82.39,82.2,82.3,27353.0,76.4531,76.4624,76.2861,76.3789,27353.0
2023-04-18 10:20:00,82.31,82.44,82.24,82.29,24259.0,76.3881,76.5088,76.3232,76.3696,24259.0
2023-04-18 10:30:00,82.29,82.29,82.16,82.2,18905.0,76.3696,76.3696,76.2489,76.2861,18905.0
2023-04-18 10:40:00,82.2,82.28,82.2,82.23,9525.0,76.2861,76.3603,76.2861,76.3139,9525.0
2023-04-18 10:50:00,82.21,82.25,82.14,82.23,23491.0,76.2953,76.3325,76.2304,76.3139,23491.0
2023-04-18 11:00:00,82.25,82.32,82.23,82.24,16742.0,76.3325,76.3974,76.3139,76.3232,16742.0
2023-04-18 11:10:00,82.24,82.3,82.2,82.26,17843.0,76.3232,76.3789,76.2861,76.3417,17843.0
2023-04-18 11:20:00,82.25,82.3,82.21,82.27,25335.0,76.3325,76.3789,76.2953,76.351,25335.0
2023-04-18 11:30:00,82.27,82.4,82.25,82.27,13608.0,76.351,76.4717,76.3325,76.351,13608.0
2023-04-18 11:40:00,82.26,82.33,82.23,82.27,12026.0,76.3417,76.4067,76.3139,76.351,12026.0
2023-04-18 11:50:00,82.27,82.27,82.12,82.17,14601.0,76.351,76.351,76.2118,76.2582,14601.0
2023-04-18 12:00:00,82.17,82.33,82.14,82.31,22500.0,76.2582,76.4067,76.2304,76.3881,22500.0
2023-04-18 12:10:00,82.31,82.35,82.27,82.34,34475.0,76.3881,76.4253,76.351,76.416,34475.0
2023-04-18 12:20:00,82.33,82.44,82.31,82.44,14476.0,76.4067,76.5088,76.3881,76.5088,14476.0
2023-04-18 12:30:00,82.41,82.42,82.36,82.41,8783.0,76.4809,76.4902,76.4345,76.4809,8783.0
2023-04-18 12:40:00,82.41,82.49,82.39,82.48,16065.0,76.4809,76.5552,76.4624,76.5459,16065.0
2023-04-18 12:50:00,82.47,82.47,82.34,82.39,13475.0,76.5366,76.5366,76.416,76.4624,13475.0
2023-04-18 13:00:00,82.4,82.46,82.38,82.44,10786.0,76.4717,76.5273,76.4531,76.5088,10786.0
2023-04-18 13:10:00,82.43,82.47,82.38,82.39,13483.0,76.4995,76.5366,76.4531,76.4624,13483.0
2023-04-18 13:20:00,82.38,82.42,82.26,82.26,19257.0,76.4531,76.4902,76.3417,76.3417,19257.0
2023-04-18 13:30:00,82.26,82.4,82.25,82.39,25626.0,76.3417,76.4717,76.3325,76.4624,25626.0
2023-04-18 13:40:00,82.41,82.47,82.4,82.41,19987.0,76.4809,76.5366,76.4717,76.4809,19987.0
2023-04-18 13:50:00,82.4,82.43,82.34,82.37,14013.0,76.4717,76.4995,76.416,76.4438,14013.0
2023-04-18 14:00:00,82.37,82.41,82.33,82.38,13228.0,76.4438,76.4809,76.4067,76.4531,13228.0
2023-04-18 14:10:00,82.37,82.41,82.32,82.35,16595.0,76.4438,76.4809,76.3974,76.4253,16595.0
2023-04-18 14:20:00,82.35,82.43,82.34,82.41,12121.0,76.4253,76.4995,76.416,76.4809,12121.0
2023-04-18 14:30:00,82.41,82.41,82.38,82.39,12667.0,76.4809,76.4809,76.4531,76.4624,12667.0
2023-04-18 14:40:00,82.38,82.41,82.3,82.34,15001.0,76.4531,76.4809,76.3789,76.416,15001.0
2023-04-18 14:50:00,82.34,82.49,82.32,82.49,24138.0,76.416,76.5552,76.3974,76.5552,24138.0
2023-04-18 15:00:00,82.5,82.65,82.5,82.63,22596.0,76.5645,76.7037,76.5645,76.6851,22596.0
2023-04-18 15:10:00,82.64,82.7,82.47,82.49,47653.0,76.6944,76.7501,76.5366,76.5552,47653.0
2023-04-18 15:20:00,82.48,82.55,82.44,82.52,20175.0,76.5459,76.6109,76.5088,76.583,20175.0
2023-04-18 15:30:00,82.51,82.52,82.46,82.48,24170.0,76.5737,76.583,76.5273,76.5459,24170.0
2023-04-18 15:40:00,82.47,82.58,82.44,82.56,42336.0,76.5366,76.6387,76.5088,76.6202,42336.0
2023-04-18 15:50:00,82.57,82.64,82.54,82.55,170368.0,76.6294,76.6944,76.6016,76.6109,170368.0
2023-04-19 09:30:00,82.86,82.95,82.04,82.11,54670.0,76.8986,76.9821,76.1376,76.2025,54670.0
2023-04-19 09:40:00,82.16,82.18,81.97,82.01,20385.0,76.2489,76.2675,76.0726,76.1097,20385.0
2023-04-19 09:50:00,82.01,82.16,81.88,81.94,24317.0,76.1097,76.2489,75.9891,76.0448,24317.0
2023-04-19 10:00:00,81.95,82.01,81.71,81.91,24906.0,76.054,76.1097,75.8313,76.0169,24906.0
2023-04-19 10:10:00,81.92,81.98,81.83,81.92,17640.0,76.0262,76.0819,75.9427,76.0262,17640.0
2023-04-19 10:20:00,81.93,81.94,81.73,81.79,31220.0,76.0355,76.0448,75.8499,75.9055,31220.0
2023-04-19 10:30:00,81.8,81.87,81.75,81.79,61071.0,75.9148,75.9798,75.8684,75.9055,61071.0
2023-04-19 10:40:00,81.77,81.78,81.55,81.55,28947.0,75.887,75.8963,75.6828,75.6828,28947.0
2023-04-19 10:50:00,81.56,81.68,81.53,81.63,23027.0,75.6921,75.8035,75.6643,75.7571,23027.0
2023-04-19 11:00:00,81.65,81.72,81.57,81.63,26207.0,75.7756,75.8406,75.7014,75.7571,26207.0
2023-04-19 11:10:00,81.63,81.67,81.59,81.61,22951.0,75.7571,75.7942,75.7199,75.7385,22951.0
2023-04-19 11:20:00,81.62,81.69,81.58,81.63,19337.0,75.7478,75.8127,75.7107,75.7571,19337.0
2023-04-19 11:30:00,81.63,81.68,81.47,81.51,24023.0,75.7571,75.8035,75.6086,75.6457,24023.0
2023-04-19 11:40:00,81.5,81.51,81.4,81.46,15151.0,75.6364,75.6457,75.5436,75.5993,15151.0
2023-04-19 11:50:00,81.47,81.62,81.43,81.58,19914.0,75.6086,75.7478,75.5714,75.7107,19914.0
2023-04-19 12:00:00,81.6,81.62,81.52,81.55,23718.0,75.7292,75.7478,75.655,75.6828,23718.0
2023-04-19 12:10:00,81.55,81.58,81.53,81.56,19080.0,75.6828,75.7107,75.6643,75.6921,19080.0
2023-04-19 12:20:00,81.56,81.66,81.55,81.64,12366.0,75.6921,75.7849,75.6828,75.7663,12366.0
2023-04-19 12:30:00,81.65,81.7,81.61,81.69,11079.0,75.7756,75.822,75.7385,75.8127,11079.0
2023-04-19 12:40:00,81.7,81.73,81.64,81.71,18624.0,75.822,75.8499,75.7663,75.8313,18624.0
2023-04-19 12:50:00,81.71,81.76,81.69,81.75,13340.0,75.8313,75.8777,75.8127,75.8684,13340.0
2023-04-19 13:00:00,81.77,81.86,81.77,81.84,12817.0,75.887,75.9705,75.887,75.952,12817.0
2023-04-19 13:10:00,81.84,81.91,81.75,81.79,19405.0,75.952,76.0169,75.8684,75.9055,19405.0
2023-04-19 13:20:00,81.77,81.85,81.77,81.82,12190.0,75.887,75.9612,75.887,75.9334,12190.0
2023-04-19 13:30:00,81.82,81.88,81.8,81.87,11997.0,75.9334,75.9891,75.9148,75.9798,11997.0
2023-04-19 13:40:00,81.86,81.91,81.83,81.89,13527.0,75.9705,76.0169,75.9427,75.9984,13527.0
2023-04-19 13:50:00,81.9,81.95,81.89,81.93,18942.0,76.0076,76.054,75.9984,76.0355,18942.0
2023-04-19 14:00:00,81.95,82.19,81.95,82.08,40941.0,76.054,76.2768,76.054,76.1747,40941.0
2023-04-19 14:10:00,82.07,82.09,82.0,82.02,20092.0,76.1654,76.184,76.1004,76.119,20092.0
2023-04-19 14:20:00,82.03,82.08,81.99,82.07,13063.0,76.1283,76.1747,76.0912,76.1654,13063.0
2023-04-19 14:30:00,82.08,82.11,82.06,82.08,18066.0,76.1747,76.2025,76.1561,76.1747,18066.0
2023-04-19 14:40:00,82.09,82.09,82.03,82.05,14498.0,76.184,76.184,76.1283,76.1468,14498.0
2023-04-19 14:50:00,82.05,82.13,82.03,82.13,13238.0,76.1468,76.2211,76.1283,76.2211,13238.0
2023-04-19 15:00:00,82.14,82.14,82.08,82.11,16100.0,76.2304,76.2304,76.1747,76.2025,16100.0
2023-04-19 15:10:00,82.11,82.13,82.07,82.09,23126.0,76.2025,76.2211,76.1654,76.184,23126.0
2023-04-19 15:20:00,82.09,82.12,82.06,82.07,28462.0,76.184,76.2118,76.1561,76.1654,28462.0
2023-04-19 15:30:00,82.06,82.08,81.93,81.97,55615.0,76.1561,76.1747,76.0355,76.0726,55615.0
2023-04-19 15:40:00,81.97,82.02,81.86,81.9,61706.0,76.0726,76.119,75.9705,76.0076,61706.0
2023-04-19 15:50:00,81.91,81.98,81.83,81.95,192842.0,76.0169,76.0819,75.9427,76.054,192842.0
2023-04-20 09:30:00,81.36,81.71,81.18,81.61,54533.0,75.5065,75.8313,75.3394,75.7385,54533.0
2023-04-20 09:40:00,81.49,81.64,81.44,81.58,14383.0,75.6271,75.7663,75.5807,75.7107,14383.0
2023-04-20 09:50:00,81.61,81.64,81.33,81.37,16973.0,75.7385,75.7663,75.4786,75.5158,16973.0
2023-04-20 10:00:00,81.39,81.43,81.31,81.35,18463.0,75.5343,75.5714,75.4601,75.4972,18463.0
2023-04-20 10:10:00,81.36,81.5,81.3,81.32,15635.0,75.5065,75.6364,75.4508,75.4694,15635.0
2023-04-20 10:20:00,81.33,81.33,81.17,81.22,15684.0,75.4786,75.4786,75.3302,75.3766,15684.0
2023-04-20 10:30:00,81.22,81.45,81.22,81.36,42808.0,75.3766,75.59,75.3766,75.5065,42808.0
2023-04-20 10:40:00,81.37,81.44,81.31,81.41,15456.0,75.5158,75.5807,75.4601,75.5529,15456.0
2023-04-20 10:50:00,81.41,81.48,81.37,81.48,12606.0,75.5529,75.6179,75.5158,75.6179,12606.0
2023-04-20 11:00:00,81.49,81.56,81.44,81.56,10688.0,75.6271,75.6921,75.5807,75.6921,10688.0
2023-04-20 11:10:00,81.53,81.6,81.45,81.45,23225.0,75.6643,75.7292,75.59,75.59,23225.0
2023-04-20 11:20:00,81.44,81.46,81.3,81.34,13442.0,75.5807,75.5993,75.4508,75.4879,13442.0
2023-04-20 11:30:00,81.31,81.39,81.24,81.25,10463.0,75.4601,75.5343,75.3951,75.4044,10463.0
2023-04-20 11:40:00,81.27,81.29,81.12,81.14,18085.0,75.423,75.4415,75.2838,75.3023,18085.0
2023-04-20 11:50:00,81.14,81.21,81.09,81.17,23362.0,75.3023,75.3673,75.2559,75.3302,23362.0
2023-04-20 12:00:00,81.18,81.19,81.07,81.13,14588.0,75.3394,75.3487,75.2374,75.293,14588.0
2023-04-20 12:10:00,81.13,81.15,81.06,81.09,11710.0,75.293,75.3116,75.2281,75.2559,11710.0
2023-04-20 12:20:00,81.09,81.12,81.05,81.12,11038.0,75.2559,75.2838,75.2188,75.2838,11038.0
2023-04-20 12:30:00,81.11,81.14,81.09,81.1,10371.0,75.2745,75.3023,75.2559,75.2652,10371.0
2023-04-20 12:40:00,81.12,81.24,81.12,81.15,10877.0,75.2838,75.3951,75.2838,75.3116,10877.0
2023-04-20 12:50:00,81.15,81.22,81.13,81.2,8392.0,75.3116,75.3766,75.293,75.358,8392.0
2023-04-20 13:00:00,81.21,81.22,81.12,81.16,9574.0,75.3673,75.3766,75.2838,75.3209,9574.0
2023-04-20 13:10:00,81.15,81.19,81.09,81.12,27648.0,75.3116,75.3487,75.2559,75.2838,27648.0
2023-04-20 13:20:00,81.12,81.15,81.09,81.1,14586.0,75.2838,75.3116,75.2559,75.2652,14586.0
2023-04-20 13:30:00,81.1,81.12,81.03,81.03,18586.0,75.2652,75.2838,75.2002,75.2002,18586.0
2023-04-20 13:40:00,81.03,81.08,80.99,81.08,26020.0,75.2002,75.2466,75.1631,75.2466,26020.0
2023-04-20 13:50:00,81.07,81.13,81.04,81.05,17799.0,75.2374,75.293,75.2095,75.2188,17799.0
2023-04-20 14:00:00,81.06,81.07,80.93,80.98,25592.0,75.2281,75.2374,75.1074,75.1538,25592.0
2023-04-20 14:10:00,80.96,80.97,80.87,80.89,20982.0,75.1353,75.1445,75.0517,75.0703,20982.0
2023-04-20 14:20:00,80.89,80.98,80.88,80.92,12684.0,75.0703,75.1538,75.061,75.0981,12684.0
2023-04-20 14:30:00,80.91,80.91,80.73,80.77,29989.0,75.0889,75.0889,74.9218,74.9589,29989.0
2023-04-20 14:40:00,80.75,80.75,80.63,80.7,21586.0,74.9404,74.9404,74.829,74.894,21586.0
2023-04-20 14:50:00,80.7,80.75,80.69,80.7,18198.0,74.894,74.9404,74.8847,74.894,18198.0
2023-04-20 15:00:00,80.7,80.74,80.63,80.66,22742.0,74.894,74.9311,74.829,74.8568,22742.0
2023-04-20 15:10:00,80.67,80.79,80.63,80.78,21534.0,74.8661,74.9775,74.829,74.9682,21534.0
2023-04-20 15:20:00,80.78,80.88,80.75,80.78,28744.0,74.9682,75.061,74.9404,74.9682,28744.0
2023-04-20 15:30:00,80.78,80.88,80.77,80.85,32553.0,74.9682,75.061,74.9589,75.0332,32553.0
2023-04-20 15:40:00,80.86,80.86,80.7,80.73,54217.0,75.0425,75.0425,74.894,74.9218,54217.0
2023-04-20 15:50:00,80.72,81.08,80.68,80.98,225844.0,74.9125,75.2466,74.8754,75.1538,225844.0
2023-04-21 09:30:00,81.48,81.52,80.8,80.84,112129.0,75.6179,75.655,74.9868,75.0239,112129.0
2023-04-21 09:40:00,80.85,80.87,80.58,80.82,17741.0,75.0332,75.0517,74.7826,75.0053,17741.0
2023-04-21 09:50:00,80.8,80.89,80.75,80.78,8338.0,74.9868,75.0703,74.9404,74.9682,8338.0
2023-04-21 10:00:00,80.77,80.85,80.67,80.78,15073.0,74.9589,75.0332,74.8661,74.9682,15073.0
2023-04-21 10:10:00,80.78,81.02,80.73,80.97,13026.0,74.9682,75.1909,74.9218,75.1445,13026.0
2023-04-21 10:20:00,81.02,81.07,80.92,81.04,16000.0,75.1909,75.2374,75.0981,75.2095,16000.0
2023-04-21 10:30:00,81.03,81.16,80.85,80.89,16878.0,75.2002,75.3209,75.0332,75.0703,16878.0
2023-04-21 10:40:00,80.88,80.88,80.49,80.7,55530.0,75.061,75.061,74.6991,74.894,55530.0
2023-04-21 10:50:00,80.72,80.75,80.55,80.59,16197.0,74.9125,74.9404,74.7548,74.7919,16197.0
2023-04-21 11:00:00,80.6,80.84,80.49,80.79,24522.0,74.8012,75.0239,74.6991,74.9775,24522.0
2023-04-21 11:10:00,80.78,80.85,80.74,80.84,12672.0,74.9682,75.0332,74.9311,75.0239,12672.0
2023-04-21 11:20:00,80.82,80.88,80.69,80.7,9538.0,75.0053,75.061,74.8847,74.894,9538.0
2023-04-21 11:30:00,80.7,80.75,80.58,80.64,19217.0,74.894,74.9404,74.7826,74.8383,19217.0
2023-04-21 11:40:00,80.62,80.68,80.55,80.62,14538.0,74.8197,74.8754,74.7548,74.8197,14538.0
2023-04-21 11:50:00,80.63,80.85,80.61,80.83,12096.0,74.829,75.0332,74.8104,75.0146,12096.0
2023-04-21 12:00:00,80.83,80.85,80.78,80.78,14744.0,75.0146,75.0332,74.9682,74.9682,14744.0
2023-04-21 12:10:00,80.79,80.86,80.78,80.85,11676.0,74.9775,75.0425,74.9682,75.0332,11676.0
2023-04-21 12:20:00,80.85,80.88,80.79,80.83,18012.0,75.0332,75.061,74.9775,75.0146,18012.0
2023-04-21 12:30:00,80.84,80.86,80.78,80.8,16130.0,75.0239,75.0425,74.9682,74.9868,16130.0
2023-04-21 12:40:00,80.79,80.85,80.77,80.79,14285.0,74.9775,75.0332,74.9589,74.9775,14285.0
2023-04-21 12:50:00,80.78,80.81,80.66,80.73,13006.0,74.9682,74.9961,74.8568,74.9218,13006.0
2023-04-21 13:00:00,80.74,80.81,80.73,80.75,8389.0,74.9311,74.9961,74.9218,74.9404,8389.0
2023-04-21 13:10:00,80.76,80.76,80.67,80.68,22218.0,74.9497,74.9497,74.8661,74.8754,22218.0
2023-04-21 13:20:00,80.67,80.73,80.64,80.7,26492.0,74.8661,74.9218,74.8383,74.894,26492.0
2023-04-21 13:30:00,80.7,80.71,80.67,80.7,19738.0,74.894,74.9033,74.8661,74.894,19738.0
2023-04-21 13:40:00,80.71,80.79,80.71,80.75,27135.0,74.9033,74.9775,74.9033,74.9404,27135.0
2023-04-21 13:50:00,80.75,80.88,80.72,80.79,66267.0,74.9404,75.061,74.9125,74.9775,66267.0
2023-04-21 14:00:00,80.79,80.82,80.68,80.69,27607.0,74.9775,75.0053,74.8754,74.8847,27607.0
2023-04-21 14:10:00,80.7,80.71,80.57,80.65,56237.0,74.894,74.9033,74.7733,74.8476,56237.0
2023-04-21 14:20:00,80.66,80.67,80.59,80.62,27491.0,74.8568,74.8661,74.7919,74.8197,27491.0
2023-04-21 14:30:00,80.61,80.61,80.5,80.51,28438.0,74.8104,74.8104,74.7084,74.7176,28438.0
2023-04-21 14:40:00,80.5,80.52,80.48,80.52,21239.0,74.7084,74.7269,74.6898,74.7269,21239.0
2023-04-21 14:50:00,80.53,80.57,80.5,80.56,16319.0,74.7362,74.7733,74.7084,74.764,16319.0
2023-04-21 15:00:00,80.55,80.6,80.48,80.52,21798.0,74.7548,74.8012,74.6898,74.7269,21798.0
2023-04-21 15:10:00,80.53,80.54,80.48,80.5,14419.0,74.7362,74.7455,74.6898,74.7084,14419.0
2023-04-21 15:20:00,80.51,80.55,80.5,80.51,15689.0,74.7176,74.7548,74.7084,74.7176,15689.0
2023-04-21 15:30:00,80.51,80.61,80.49,80.54,48591.0,74.7176,74.8104,74.6991,74.7455,48591.0
2023-04-21 15:40:00,80.55,80.58,80.47,80.5,64167.0,74.7548,74.7826,74.6805,74.7084,64167.0
2023-04-21 15:50:00,80.5,80.58,80.47,80.51,225388.0,74.7084,74.7826,74.6805,74.7176,225388.0
2023-04-24 09:30:00,80.81,81.11,80.7,80.85,113904.0,74.9961,75.2745,74.894,75.0332,113904.0
2023-04-24 09:40:00,80.85,81.14,80.79,81.11,78272.0,75.0332,75.3023,74.9775,75.2745,78272.0
2023-04-24 09:50:00,81.13,81.4,81.03,81.39,39620.0,75.293,75.5436,75.2002,75.5343,39620.0
2023-04-24 10:00:00,81.4,81.47,81.08,81.18,31612.0,75.5436,75.6086,75.2466,75.3394,31612.0
2023-04-24 10:10:00,81.19,81.26,81.09,81.18,45052.0,75.3487,75.4137,75.2559,75.3394,45052.0
2023-04-24 10:20:00,81.16,81.18,81.03,81.11,37700.0,75.3209,75.3394,75.2002,75.2745,37700.0
2023-04-24 10:30:00,81.11,81.22,81.11,81.18,25167.0,75.2745,75.3766,75.2745,75.3394,25167.0
2023-04-24 10:40:00,81.17,81.22,81.06,81.13,16224.0,75.3302,75.3766,75.2281,75.293,16224.0
2023-04-24 10:50:00,81.13,81.16,80.93,80.94,28565.0,75.293,75.3209,75.1074,75.1167,28565.0
2023-04-24 11:00:00,80.94,81.01,80.91,80.94,28610.0,75.1167,75.1817,75.0889,75.1167,28610.0
2023-04-24 11:10:00,80.93,81.0,80.92,80.98,16256.0,75.1074,75.1724,75.0981,75.1538,16256.0
2023-04-24 11:20:00,80.98,81.01,80.87,80.89,22965.0,75.1538,75.1817,75.0517,75.0703,22965.0
2023-04-24 11:30:00,80.9,81.01,80.88,81.0,29706.0,75.0796,75.1817,75.061,75.1724,29706.0
2023-04-24 11:40:00,81.0,81.0,80.9,80.98,19113.0,75.1724,75.1724,75.0796,75.1538,19113.0
2023-04-24 11:50:00,80.97,80.97,80.9,80.91,20834.0,75.1445,75.1445,75.0796,75.0889,20834.0
2023-04-24 12:00:00,80.9,80.92,80.83,80.84,13981.0,75.0796,75.0981,75.0146,75.0239,13981.0
2023-04-24 12:10:00,80.83,80.88,80.77,80.87,21681.0,75.0146,75.061,74.9589,75.0517,21681.0
2023-04-24 12:20:00,80.89,80.89,80.82,80.84,17559.0,75.0703,75.0703,75.0053,75.0239,17559.0
2023-04-24 12:30:00,80.84,80.86,80.81,80.83,15766.0,75.0239,75.0425,74.9961,75.0146,15766.0
2023-04-24 12:40:00,80.83,80.9,80.83,80.86,22415.0,75.0146,75.0796,75.0146,75.0425,22415.0
2023-04-24 12:50:00,80.84,80.89,80.82,80.89,12233.0,75.0239,75.0703,75.0053,75.0703,12233.0
2023-04-24 13:00:00,80.9,80.9,80.83,80.83,21738.0,75.0796,75.0796,75.0146,75.0146,21738.0
2023-04-24 13:10:00,80.82,80.85,80.79,80.8,16992.0,75.0053,75.0332,74.9775,74.9868,16992.0
2023-04-24 13:20:00,80.79,80.85,80.79,80.83,12143.0,74.9775,75.0332,74.9775,75.0146,12143.0
2023-04-24 13:30:00,80.83,80.93,80.82,80.89,20781.0,75.0146,75.1074,75.0053,75.0703,20781.0
2023-04-24 13:40:00,80.91,81.03,80.89,81.03,17245.0,75.0889,75.2002,75.0703,75.2002,17245.0
2023-04-24 13:50:00,81.03,81.03,80.9,80.91,23428.0,75.2002,75.2002,75.0796,75.0889,23428.0
2023-04-24 14:00:00,80.91,80.96,80.87,80.89,20902.0,75.0889,75.1353,75.0517,75.0703,20902.0
2023-04-24 14:10:00,80.89,80.9,80.79,80.79,20643.0,75.0703,75.0796,74.9775,74.9775,20643.0
2023-04-24 14:20:00,80.79,80.82,80.68,80.69,41119.0,74.9775,75.0053,74.8754,74.8847,41119.0
2023-04-24 14:30:00,80.69,80.71,80.65,80.66,24241.0,74.8847,74.9033,74.8476,74.8568,24241.0
2023-04-24 14:40:00,80.65,80.65,80.59,80.61,30736.0,74.8476,74.8476,74.7919,74.8104,30736.0
2023-04-24 14:50:00,80.61,80.62,80.55,80.59,14294.0,74.8104,74.8197,74.7548,74.7919,14294.0
2023-04-24 15:00:00,80.6,80.63,80.56,80.59,14838.0,74.8012,74.829,74.764,74.7919,14838.0
2023-04-24 15:10:00,80.59,80.72,80.56,80.69,18734.0,74.7919,74.9125,74.764,74.8847,18734.0
2023-04-24 15:20:00,80.68,80.69,80.63,80.68,19146.0,74.8754,74.8847,74.829,74.8754,19146.0
2023-04-24 15:30:00,80.68,80.7,80.57,80.58,31803.0,74.8754,74.894,74.7733,74.7826,31803.0
2023-04-24 15:40:00,80.57,80.58,80.49,80.57,71677.0,74.7733,74.7826,74.6991,74.7733,71677.0
2023-04-24 15:50:00,80.56,80.81,80.48,80.8,222035.0,74.764,74.9961,74.6898,74.9868,222035.0
2023-04-25 09:30:00,78.5,79.05,77.64,78.5,273873.0,72.8523,73.3627,72.0541,72.8523,273873.0
2023-04-25 09:40:00,78.5,79.04,78.2,78.21,142620.0,72.8523,73.3534,72.5738,72.5831,142620.0
2023-04-25 09:50:00,78.2,78.44,77.63,77.66,116104.0,72.5738,72.7966,72.0448,72.0727,116104.0
2023-04-25 10:00:00,77.62,78.0,77.39,77.57,115185.0,72.0356,72.3882,71.8221,71.9892,115185.0
2023-04-25 10:10:00,77.56,77.57,77.09,77.27,89661.0,71.9799,71.9892,71.5437,71.7107,89661.0
2023-04-25 10:20:00,77.26,77.37,77.17,77.17,57700.0,71.7015,71.8035,71.6179,71.6179,57700.0
2023-04-25 10:30:00,77.19,77.47,77.19,77.4,99760.0,71.6365,71.8964,71.6365,71.8314,99760.0
2023-04-25 10:40:00,77.41,77.65,77.37,77.63,122907.0,71.8407,72.0634,71.8035,72.0448,122907.0
2023-04-25 10:50:00,77.63,77.81,77.52,77.74,173666.0,72.0448,72.2119,71.9428,72.1469,173666.0
2023-04-25 11:00:00,77.77,77.8,77.5,77.58,37179.0,72.1748,72.2026,71.9242,71.9984,37179.0
2023-04-25 11:10:00,77.6,77.7,77.49,77.51,58772.0,72.017,72.1098,71.9149,71.9335,58772.0
2023-04-25 11:20:00,77.52,77.52,77.07,77.07,61226.0,71.9428,71.9428,71.5251,71.5251,61226.0
2023-04-25 11:30:00,77.07,77.08,76.58,76.58,77994.0,71.5251,71.5344,71.0704,71.0704,77994.0
2023-04-25 11:40:00,76.58,76.61,76.39,76.49,57706.0,71.0704,71.0982,70.8941,70.9869,57706.0
2023-04-25 11:50:00,76.49,76.51,76.12,76.32,115660.0,70.9869,71.0054,70.6435,70.8291,115660.0
2023-04-25 12:00:00,76.32,76.67,76.31,76.59,35067.0,70.8291,71.1539,70.8198,71.0797,35067.0
2023-04-25 12:10:00,76.58,76.72,76.56,76.67,50764.0,71.0704,71.2003,71.0518,71.1539,50764.0
2023-04-25 12:20:00,76.67,76.76,76.6,76.67,52445.0,71.1539,71.2374,71.0889,71.1539,52445.0
2023-04-25 12:30:00,76.67,76.8,76.66,76.76,24297.0,71.1539,71.2746,71.1446,71.2374,24297.0
2023-04-25 12:40:00,76.78,76.89,76.78,76.84,28514.0,71.256,71.3581,71.256,71.3117,28514.0
2023-04-25 12:50:00,76.84,76.88,76.56,76.56,58925.0,71.3117,71.3488,71.0518,71.0518,58925.0
2023-04-25 13:00:00,76.55,76.64,76.3,76.35,57934.0,71.0425,71.1261,70.8105,70.8569,57934.0
2023-04-25 13:10:00,76.35,76.42,76.08,76.12,46192.0,70.8569,70.9219,70.6064,70.6435,46192.0
2023-04-25 13:20:00,76.1,76.2,76.02,76.2,77120.0,70.6249,70.7177,70.5507,70.7177,77120.0
2023-04-25 13:30:00,76.2,76.23,75.96,76.0,109994.0,70.7177,70.7456,70.495,70.5321,109994.0
2023-04-25 13:40:00,75.98,75.99,75.64,75.71,67195.0,70.5136,70.5228,70.198,70.263,67195.0
2023-04-25 13:50:00,75.7,75.77,75.62,75.77,79132.0,70.2537,70.3187,70.1795,70.3187,79132.0
2023-04-25 14:00:00,75.76,75.91,75.69,75.77,138680.0,70.3094,70.4486,70.2444,70.3187,138680.0
2023-04-25 14:10:00,75.77,75.8,75.66,75.75,114279.0,70.3187,70.3465,70.2166,70.3001,114279.0
2023-04-25 14:20:00,75.76,76.02,75.74,76.01,63851.0,70.3094,70.5507,70.2908,70.5414,63851.0
2023-04-25 14:30:00,76.02,76.18,75.98,76.18,88788.0,70.5507,70.6992,70.5136,70.6992,88788.0
2023-04-25 14:40:00,76.19,76.23,76.09,76.15,78468.0,70.7084,70.7456,70.6156,70.6713,78468.0
2023-04-25 14:50:00,76.17,76.18,75.94,75.95,150215.0,70.6899,70.6992,70.4764,70.4857,150215.0
2023-04-25 15:00:00,75.94,75.97,75.86,75.87,39303.0,70.4764,70.5043,70.4022,70.4115,39303.0
2023-04-25 15:10:00,75.87,76.04,75.77,76.01,48401.0,70.4115,70.5692,70.3187,70.5414,48401.0
2023-04-25 15:20:00,75.99,76.08,75.9,75.95,57289.0,70.5228,70.6064,70.4393,70.4857,57289.0
2023-04-25 15:30:00,75.94,76.03,75.83,75.88,109419.0,70.4764,70.56,70.3743,70.4207,109419.0
2023-04-25 15:40:00,75.88,75.95,75.74,75.75,158695.0,70.4207,70.4857,70.2908,70.3001,158695.0
2023-04-25 15:50:00,75.74,75.95,75.63,75.91,605233.0,70.2908,70.4857,70.1887,70.4486,605233.0
2023-04-26 09:30:00,75.82,76.9,75.27,76.84,126600.0,70.3651,71.3674,69.8546,71.3117,126600.0
2023-04-26 09:40:00,76.87,77.57,76.87,77.11,110683.0,71.3395,71.9892,71.3395,71.5623,110683.0
2023-04-26 09:50:00,77.13,77.33,77.04,77.24,78057.0,71.5808,71.7664,71.4973,71.6829,78057.0
2023-04-26 10:00:00,77.25,77.56,76.98,77.1,120227.0,71.6922,71.9799,71.4416,71.553,120227.0
2023-04-26 10:10:00,77.08,77.11,76.66,76.66,67117.0,71.5344,71.5623,71.1446,71.1446,67117.0
2023-04-26 10:20:00,76.67,76.96,76.64,76.96,51547.0,71.1539,71.423,71.1261,71.423,51547.0
2023-04-26 10:30:00,76.94,77.3,76.87,77.2,68722.0,71.4045,71.7386,71.3395,71.6458,68722.0
2023-04-26 10:40:00,77.2,77.28,77.13,77.22,52846.0,71.6458,71.72,71.5808,71.6643,52846.0
2023-04-26 10:50:00,77.22,77.37,77.15,77.3,70981.0,71.6643,71.8035,71.5994,71.7386,70981.0
2023-04-26 11:00:00,77.31,77.64,77.3,77.61,43130.0,71.7479,72.0541,71.7386,72.0263,43130.0
2023-04-26 11:10:00,77.64,77.69,77.59,77.64,38236.0,72.0541,72.1005,72.0077,72.0541,38236.0
2023-04-26 11:20:00,77.63,77.64,77.43,77.43,50262.0,72.0448,72.0541,71.8592,71.8592,50262.0
2023-04-26 11:30:00,77.42,77.49,77.27,77.37,35976.0,71.85,71.9149,71.7107,71.8035,35976.0
2023-04-26 11:40:00,77.38,77.54,77.38,77.53,27415.0,71.8128,71.9613,71.8128,71.952,27415.0
2023-04-26 11:50:00,77.52,77.56,77.43,77.46,44390.0,71.9428,71.9799,71.8592,71.8871,44390.0
2023-04-26 12:00:00,77.47,77.52,77.46,77.47,29092.0,71.8964,71.9428,71.8871,71.8964,29092.0
2023-04-26 12:10:00,77.47,77.52,77.38,77.45,42147.0,71.8964,71.9428,71.8128,71.8778,42147.0
2023-04-26 12:20:00,77.44,77.47,77.36,77.45,32076.0,71.8685,71.8964,71.7943,71.8778,32076.0
2023-04-26 12:30:00,77.46,77.53,77.32,77.52,23419.0,71.8871,71.952,71.7571,71.9428,23419.0
2023-04-26 12:40:00,77.5,77.57,77.48,77.51,15632.0,71.9242,71.9892,71.9056,71.9335,15632.0
2023-04-26 12:50:00,77.52,77.54,77.46,77.53,19236.0,71.9428,71.9613,71.8871,71.952,19236.0
2023-04-26 13:00:00,77.53,77.54,77.39,77.44,21802.0,71.952,71.9613,71.8221,71.8685,21802.0
2023-04-26 13:10:00,77.43,77.46,77.34,77.38,30025.0,71.8592,71.8871,71.7757,71.8128,30025.0
2023-04-26 13:20:00,77.39,77.39,77.3,77.37,33799.0,71.8221,71.8221,71.7386,71.8035,33799.0
2023-04-26 13:30:00,77.37,77.37,77.25,77.27,19504.0,71.8035,71.8035,71.6922,71.7107,19504.0
2023-04-26 13:40:00,77.27,77.35,77.27,77.28,24180.0,71.7107,71.785,71.7107,71.72,24180.0
2023-04-26 13:50:00,77.28,77.29,77.13,77.14,31809.0,71.72,71.7293,71.5808,71.5901,31809.0
2023-04-26 14:00:00,77.15,77.15,77.03,77.05,20061.0,71.5994,71.5994,71.488,71.5066,20061.0
2023-04-26 14:10:00,77.04,77.08,76.97,77.06,28203.0,71.4973,71.5344,71.4323,71.5159,28203.0
2023-04-26 14:20:00,77.06,77.12,77.03,77.1,54159.0,71.5159,71.5715,71.488,71.553,54159.0
2023-04-26 14:30:00,77.09,77.1,76.92,76.93,38723.0,71.5437,71.553,71.3859,71.3952,38723.0
2023-04-26 14:40:00,76.94,76.94,76.85,76.91,29927.0,71.4045,71.4045,71.321,71.3766,29927.0
2023-04-26 14:50:00,76.91,76.95,76.86,76.94,29414.0,71.3766,71.4138,71.3302,71.4045,29414.0
2023-04-26 15:00:00,76.94,76.97,76.88,76.92,42637.0,71.4045,71.4323,71.3488,71.3859,42637.0
2023-04-26 15:10:00,76.92,76.97,76.81,76.84,32602.0,71.3859,71.4323,71.2838,71.3117,32602.0
2023-04-26 15:20:00,76.82,76.91,76.79,76.89,38984.0,71.2931,71.3766,71.2653,71.3581,38984.0
2023-04-26 15:30:00,76.89,76.97,76.81,76.85,63517.0,71.3581,71.4323,71.2838,71.321,63517.0
2023-04-26 15:40:00,76.85,76.96,76.85,76.95,79841.0,71.321,71.423,71.321,71.4138,79841.0
2023-04-26 15:50:00,76.95,77.13,76.84,77.03,253627.0,71.4138,71.5808,71.3117,71.488,253627.0
2023-04-27 09:30:00,76.7,77.03,76.62,76.66,118935.0,71.1818,71.488,71.1075,71.1446,118935.0
2023-04-27 09:40:00,76.63,76.85,76.58,76.8,76069.0,71.1168,71.321,71.0704,71.2746,76069.0
2023-04-27 09:50:00,76.88,77.06,76.68,77.06,40686.0,71.3488,71.5159,71.1632,71.5159,40686.0
2023-04-27 10:00:00,77.02,77.14,76.92,76.92,37136.0,71.4787,71.5901,71.3859,71.3859,37136.0
2023-04-27 10:10:00,76.91,77.23,76.89,77.23,33902.0,71.3766,71.6736,71.3581,71.6736,33902.0
2023-04-27 10:20:00,77.23,77.49,77.2,77.46,87758.0,71.6736,71.9149,71.6458,71.8871,87758.0
2023-04-27 10:30:00,77.46,77.61,77.37,77.54,82008.0,71.8871,72.0263,71.8035,71.9613,82008.0
2023-04-27 10:40:00,77.53,77.53,77.28,77.39,47965.0,71.952,71.952,71.72,71.8221,47965.0
2023-04-27 10:50:00,77.38,77.38,77.22,77.31,48462.0,71.8128,71.8128,71.6643,71.7479,48462.0
2023-04-27 11:00:00,77.33,77.35,77.24,77.31,33936.0,71.7664,71.785,71.6829,71.7479,33936.0
2023-04-27 11:10:00,77.32,77.39,77.22,77.33,44256.0,71.7571,71.8221,71.6643,71.7664,44256.0
2023-04-27 11:20:00,77.34,77.65,77.31,77.62,31688.0,71.7757,72.0634,71.7479,72.0356,31688.0
2023-04-27 11:30:00,77.62,77.67,77.52,77.55,37148.0,72.0356,72.082,71.9428,71.9706,37148.0
2023-04-27 11:40:00,77.54,77.67,77.5,77.64,33514.0,71.9613,72.082,71.9242,72.0541,33514.0
2023-04-27 11:50:00,77.65,77.72,77.65,77.71,30096.0,72.0634,72.1284,72.0634,72.1191,30096.0
2023-04-27 12:00:00,77.71,77.81,77.7,77.76,41293.0,72.1191,72.2119,72.1098,72.1655,41293.0
2023-04-27 12:10:00,77.74,77.74,77.64,77.66,28742.0,72.1469,72.1469,72.0541,72.0727,28742.0
2023-04-27 12:20:00,77.66,77.78,77.62,77.74,64777.0,72.0727,72.1841,72.0356,72.1469,64777.0
2023-04-27 12:30:00,77.74,77.78,77.62,77.7,24968.0,72.1469,72.1841,72.0356,72.1098,24968.0
2023-04-27 12:40:00,77.71,77.76,77.69,77.76,22616.0,72.1191,72.1655,72.1005,72.1655,22616.0
2023-04-27 12:50:00,77.77,77.87,77.75,77.81,44049.0,72.1748,72.2676,72.1562,72.2119,44049.0
2023-04-27 13:00:00,77.82,77.97,77.81,77.93,37259.0,72.2212,72.3604,72.2119,72.3233,37259.0
2023-04-27 13:10:00,77.94,78.02,77.93,77.95,24311.0,72.3325,72.4068,72.3233,72.3418,24311.0
2023-04-27 13:20:00,77.94,78.02,77.91,77.95,36622.0,72.3325,72.4068,72.3047,72.3418,36622.0
2023-04-27 13:30:00,77.94,78.02,77.91,78.02,26532.0,72.3325,72.4068,72.3047,72.4068,26532.0
2023-04-27 13:40:00,78.01,78.06,77.98,78.01,20880.0,72.3975,72.4439,72.3697,72.3975,20880.0
2023-04-27 13:50:00,78.02,78.06,77.96,78.03,30283.0,72.4068,72.4439,72.3511,72.4161,30283.0
2023-04-27 14:00:00,78.03,78.03,77.79,77.81,28911.0,72.4161,72.4161,72.1933,72.2119,28911.0
2023-04-27 14:10:00,77.82,77.99,77.79,77.98,34734.0,72.2212,72.3789,72.1933,72.3697,34734.0
2023-04-27 14:20:00,77.98,78.11,77.97,78.1,20146.0,72.3697,72.4903,72.3604,72.481,20146.0
2023-04-27 14:30:00,78.11,78.27,78.09,78.27,50602.0,72.4903,72.6388,72.4717,72.6388,50602.0
2023-04-27 14:40:00,78.28,78.44,78.25,78.39,50338.0,72.6481,72.7966,72.6202,72.7502,50338.0
2023-04-27 14:50:00,78.4,78.5,78.37,78.49,41598.0,72.7594,72.8523,72.7316,72.843,41598.0
2023-04-27 15:00:00,78.5,78.53,78.42,78.43,34337.0,72.8523,72.8801,72.778,72.7873,34337.0
2023-04-27 15:10:00,78.43,78.54,78.4,78.53,50174.0,72.7873,72.8894,72.7594,72.8801,50174.0
2023-04-27 15:20:00,78.54,78.59,78.45,78.51,47441.0,72.8894,72.9358,72.8058,72.8615,47441.0
2023-04-27 15:30:00,78.51,78.56,78.42,78.45,83221.0,72.8615,72.9079,72.778,72.8058,83221.0
2023-04-27 15:40:00,78.44,78.45,78.3,78.31,74422.0,72.7966,72.8058,72.6666,72.6759,74422.0
2023-04-27 15:50:00,78.3,78.31,78.0,78.01,301489.0,72.6666,72.6759,72.3882,72.3975,301489.0
2023-04-28 09:30:00,77.56,77.89,77.3,77.62,107719.0,71.9799,72.2861,71.7386,72.0356,107719.0
2023-04-28 09:40:00,77.63,77.78,77.52,77.6,48621.0,72.0448,72.1841,71.9428,72.017,48621.0
2023-04-28 09:50:00,77.6,77.62,77.35,77.42,44003.0,72.017,72.0356,71.785,71.85,44003.0
2023-04-28 10:00:00,77.43,77.7,77.4,77.7,31023.0,71.8592,72.1098,71.8314,72.1098,31023.0
2023-04-28 10:10:00,77.7,77.78,77.53,77.69,40693.0,72.1098,72.1841,71.952,72.1005,40693.0
2023-04-28 10:20:00,77.7,77.88,77.69,77.83,39716.0,72.1098,72.2769,72.1005,72.2305,39716.0
2023-04-28 10:30:00,77.84,77.87,77.48,77.54,63123.0,72.2397,72.2676,71.9056,71.9613,63123.0
2023-04-28 10:40:00,77.53,77.82,77.43,77.8,34413.0,71.952,72.2212,71.8592,72.2026,34413.0
2023-04-28 10:50:00,77.81,77.87,77.56,77.59,34282.0,72.2119,72.2676,71.9799,72.0077,34282.0
2023-04-28 11:00:00,77.58,77.59,77.4,77.58,34760.0,71.9984,72.0077,71.8314,71.9984,34760.0
2023-04-28 11:10:00,77.6,77.8,77.6,77.79,25921.0,72.017,72.2026,72.017,72.1933,25921.0
2023-04-28 11:20:00,77.78,77.83,77.71,77.73,29140.0,72.1841,72.2305,72.1191,72.1376,29140.0
2023-04-28 11:30:00,77.73,77.77,77.63,77.75,22063.0,72.1376,72.1748,72.0448,72.1562,22063.0
2023-04-28 11:40:00,77.75,77.79,77.64,77.77,24834.0,72.1562,72.1933,72.0541,72.1748,24834.0
2023-04-28 11:50:00,77.74,77.76,77.59,77.64,12415.0,72.1469,72.1655,72.0077,72.0541,12415.0
2023-04-28 12:00:00,77.64,77.66,77.47,77.49,16298.0,72.0541,72.0727,71.8964,71.9149,16298.0
2023-04-28 12:10:00,77.48,77.49,77.34,77.41,15943.0,71.9056,71.9149,71.7757,71.8407,15943.0
2023-04-28 12:20:00,77.43,77.53,77.36,77.51,16968.0,71.8592,71.952,71.7943,71.9335,16968.0
2023-04-28 12:30:00,77.53,77.76,77.52,77.72,46331.0,71.952,72.1655,71.9428,72.1284,46331.0
2023-04-28 12:40:00,77.71,77.71,77.62,77.68,25027.0,72.1191,72.1191,72.0356,72.0912,25027.0
2023-04-28 12:50:00,77.7,77.82,77.68,77.82,13290.0,72.1098,72.2212,72.0912,72.2212,13290.0
2023-04-28 13:00:00,77.81,77.85,77.73,77.81,15191.0,72.2119,72.249,72.1376,72.2119,15191.0
2023-04-28 13:10:00,77.79,77.91,77.78,77.89,17653.0,72.1933,72.3047,72.1841,72.2861,17653.0
2023-04-28 13:20:00,77.9,77.92,77.84,77.87,16383.0,72.2954,72.314,72.2397,72.2676,16383.0
2023-04-28 13:30:00,77.88,77.92,77.77,77.84,17067.0,72.2769,72.314,72.1748,72.2397,17067.0
2023-04-28 13:40:00,77.85,77.89,77.8,77.82,23492.0,72.249,72.2861,72.2026,72.2212,23492.0
2023-04-28 13:50:00,77.81,77.87,77.79,77.82,23197.0,72.2119,72.2676,72.1933,72.2212,23197.0
2023-04-28 14:00:00,77.82,78.0,77.82,77.99,27212.0,72.2212,72.3882,72.2212,72.3789,27212.0
2023-04-28 14:10:00,77.99,78.07,77.93,78.04,29454.0,72.3789,72.4532,72.3233,72.4253,29454.0
2023-04-28 14:20:00,78.04,78.08,77.96,78.0,22418.0,72.4253,72.4625,72.3511,72.3882,22418.0
2023-04-28 14:30:00,78.01,78.06,77.91,77.96,35074.0,72.3975,72.4439,72.3047,72.3511,35074.0
2023-04-28 14:40:00,77.97,78.03,77.92,77.94,22998.0,72.3604,72.4161,72.314,72.3325,22998.0
2023-04-28 14:50:00,77.94,78.01,77.93,78.01,22054.0,72.3325,72.3975,72.3233,72.3975,22054.0
2023-04-28 15:00:00,78.0,78.1,77.97,78.08,30478.0,72.3882,72.481,72.3604,72.4625,30478.0
2023-04-28 15:10:00,78.08,78.18,78.06,78.18,27810.0,72.4625,72.5553,72.4439,72.5553,27810.0
2023-04-28 15:20:00,78.18,78.18,77.99,78.01,45216.0,72.5553,72.5553,72.3789,72.3975,45216.0
2023-04-28 15:30:00,78.01,78.08,77.93,77.93,61741.0,72.3975,72.4625,72.3233,72.3233,61741.0
2023-04-28 15:40:00,77.92,77.93,77.77,77.91,63527.0,72.314,72.3233,72.1748,72.3047,63527.0
2023-04-28 15:50:00,77.91,78.1,77.83,78.09,217981.0,72.3047,72.481,72.2305,72.4717,217981.0
2023-05-01 09:30:00,78.24,78.28,78.05,78.14,49053.0,72.611,72.6481,72.4346,72.5182,49053.0
2023-05-01 09:40:00,78.19,78.34,78.15,78.21,28405.0,72.5646,72.7038,72.5274,72.5831,28405.0
2023-05-01 09:50:00,78.23,78.38,78.17,78.22,26242.0,72.6017,72.7409,72.546,72.5924,26242.0
2023-05-01 10:00:00,78.19,78.41,78.15,78.41,35385.0,72.5646,72.7687,72.5274,72.7687,35385.0
2023-05-01 10:10:00,78.42,78.58,78.37,78.53,23394.0,72.778,72.9265,72.7316,72.8801,23394.0
2023-05-01 10:20:00,78.5,78.5,78.37,78.41,22568.0,72.8523,72.8523,72.7316,72.7687,22568.0
2023-05-01 10:30:00,78.44,78.46,78.35,78.45,22756.0,72.7966,72.8151,72.713,72.8058,22756.0
2023-05-01 10:40:00,78.48,78.66,78.41,78.6,22376.0,72.8337,73.0007,72.7687,72.9451,22376.0
2023-05-01 10:50:00,78.61,78.61,78.36,78.36,66489.0,72.9543,72.9543,72.7223,72.7223,66489.0
2023-05-01 11:00:00,78.36,78.37,78.12,78.2,34144.0,72.7223,72.7316,72.4996,72.5738,34144.0
2023-05-01 11:10:00,78.19,78.2,78.03,78.04,20491.0,72.5646,72.5738,72.4161,72.4253,20491.0
2023-05-01 11:20:00,78.04,78.04,77.92,78.03,16462.0,72.4253,72.4253,72.314,72.4161,16462.0
2023-05-01 11:30:00,78.01,78.04,77.95,77.97,11706.0,72.3975,72.4253,72.3418,72.3604,11706.0
2023-05-01 11:40:00,77.97,77.97,77.8,77.81,13805.0,72.3604,72.3604,72.2026,72.2119,13805.0
2023-05-01 11:50:00,77.79,77.84,77.69,77.84,18063.0,72.1933,72.2397,72.1005,72.2397,18063.0
2023-05-01 12:00:00,77.86,77.86,77.72,77.73,11782.0,72.2583,72.2583,72.1284,72.1376,11782.0
2023-05-01 12:10:00,77.73,77.87,77.73,77.82,9147.0,72.1376,72.2676,72.1376,72.2212,9147.0
2023-05-01 12:20:00,77.83,77.92,77.81,77.82,12381.0,72.2305,72.314,72.2119,72.2212,12381.0
2023-05-01 12:30:00,77.84,77.91,77.81,77.85,17017.0,72.2397,72.3047,72.2119,72.249,17017.0
2023-05-01 12:40:00,77.84,77.86,77.74,77.76,13618.0,72.2397,72.2583,72.1469,72.1655,13618.0
2023-05-01 12:50:00,77.74,77.75,77.58,77.58,16938.0,72.1469,72.1562,71.9984,71.9984,16938.0
2023-05-01 13:00:00,77.59,77.62,77.58,77.6,10715.0,72.0077,72.0356,71.9984,72.017,10715.0
2023-05-01 13:10:00,77.61,77.69,77.59,77.65,16431.0,72.0263,72.1005,72.0077,72.0634,16431.0
2023-05-01 13:20:00,77.65,77.68,77.61,77.64,15628.0,72.0634,72.0912,72.0263,72.0541,15628.0
2023-05-01 13:30:00,77.64,77.66,77.59,77.64,12075.0,72.0541,72.0727,72.0077,72.0541,12075.0
2023-05-01 13:40:00,77.65,77.78,77.62,77.76,15752.0,72.0634,72.1841,72.0356,72.1655,15752.0
2023-05-01 13:50:00,77.76,77.91,77.75,77.91,19891.0,72.1655,72.3047,72.1562,72.3047,19891.0
2023-05-01 14:00:00,77.91,77.93,77.79,77.83,16325.0,72.3047,72.3233,72.1933,72.2305,16325.0
2023-05-01 14:10:00,77.83,77.85,77.78,77.83,21196.0,72.2305,72.249,72.1841,72.2305,21196.0
2023-05-01 14:20:00,77.84,77.93,77.82,77.92,15568.0,72.2397,72.3233,72.2212,72.314,15568.0
2023-05-01 14:30:00,77.93,77.94,77.69,77.76,17379.0,72.3233,72.3325,72.1005,72.1655,17379.0
2023-05-01 14:40:00,77.78,77.81,77.73,77.81,15088.0,72.1841,72.2119,72.1376,72.2119,15088.0
2023-05-01 14:50:00,77.79,77.79,77.72,77.75,22378.0,72.1933,72.1933,72.1284,72.1562,22378.0
2023-05-01 15:00:00,77.76,77.8,77.69,77.76,18679.0,72.1655,72.2026,72.1005,72.1655,18679.0
2023-05-01 15:10:00,77.77,77.85,77.75,77.76,17949.0,72.1748,72.249,72.1562,72.1655,17949.0
2023-05-01 15:20:00,77.76,77.87,77.75,77.86,33778.0,72.1655,72.2676,72.1562,72.2583,33778.0
2023-05-01 15:30:00,77.86,77.93,77.83,77.88,46624.0,72.2583,72.3233,72.2305,72.2769,46624.0
2023-05-01 15:40:00,77.88,77.96,77.85,77.92,56584.0,72.2769,72.3511,72.249,72.314,56584.0
2023-05-01 15:50:00,77.93,77.94,77.78,77.8,169670.0,72.3233,72.3325,72.1841,72.2026,169670.0
2023-05-02 09:30:00,77.09,77.09,76.37,76.8,111088.0,71.5437,71.5437,70.8755,71.2746,111088.0
2023-05-02 09:40:00,76.81,76.91,76.38,76.39,45212.0,71.2838,71.3766,70.8848,70.8941,45212.0
2023-05-02 09:50:00,76.42,76.52,76.18,76.41,28550.0,70.9219,71.0147,70.6992,70.9126,28550.0
2023-05-02 10:00:00,76.4,76.48,76.15,76.23,30665.0,70.9033,70.9776,70.6713,70.7456,30665.0
2023-05-02 10:10:00,76.25,76.28,76.14,76.16,26302.0,70.7641,70.792,70.662,70.6806,26302.0
2023-05-02 10:20:00,76.17,76.18,75.94,75.99,37260.0,70.6899,70.6992,70.4764,70.5228,37260.0
2023-05-02 10:30:00,75.98,76.01,75.72,75.92,47436.0,70.5136,70.5414,70.2723,70.4579,47436.0
2023-05-02 10:40:00,75.93,75.95,75.71,75.84,34320.0,70.4672,70.4857,70.263,70.3836,34320.0
2023-05-02 10:50:00,75.82,75.92,75.64,75.67,33191.0,70.3651,70.4579,70.198,70.2259,33191.0
2023-05-02 11:00:00,75.67,75.68,75.46,75.55,33501.0,70.2259,70.2351,70.031,70.1145,33501.0
2023-05-02 11:10:00,75.55,75.6,75.15,75.27,77686.0,70.1145,70.1609,69.7433,69.8546,77686.0
2023-05-02 11:20:00,75.27,75.32,75.13,75.19,49336.0,69.8546,69.901,69.7247,69.7804,49336.0
2023-05-02 11:30:00,75.19,75.29,74.97,75.26,78145.0,69.7804,69.8732,69.5762,69.8454,78145.0
2023-05-02 11:40:00,75.26,75.6,75.25,75.58,34567.0,69.8454,70.1609,69.8361,70.1423,34567.0
2023-05-02 11:50:00,75.58,75.7,75.43,75.59,26946.0,70.1423,70.2537,70.0031,70.1516,26946.0
2023-05-02 12:00:00,75.59,75.64,75.43,75.46,60089.0,70.1516,70.198,70.0031,70.031,60089.0
2023-05-02 12:10:00,75.46,75.46,75.18,75.3,33607.0,70.031,70.031,69.7711,69.8825,33607.0
2023-05-02 12:20:00,75.27,75.32,75.16,75.26,32656.0,69.8546,69.901,69.7526,69.8454,32656.0
2023-05-02 12:30:00,75.26,75.26,75.11,75.15,35466.0,69.8454,69.8454,69.7061,69.7433,35466.0
2023-05-02 12:40:00,75.17,75.21,75.09,75.11,28258.0,69.7618,69.799,69.6876,69.7061,28258.0
2023-05-02 12:50:00,75.11,75.29,75.11,75.26,19305.0,69.7061,69.8732,69.7061,69.8454,19305.0
2023-05-02 13:00:00,75.27,75.39,75.23,75.38,28042.0,69.8546,69.966,69.8175,69.9567,28042.0
2023-05-02 13:10:00,75.38,75.43,75.3,75.32,43462.0,69.9567,70.0031,69.8825,69.901,43462.0
2023-05-02 13:20:00,75.33,75.41,75.27,75.3,39225.0,69.9103,69.9846,69.8546,69.8825,39225.0
2023-05-02 13:30:00,75.31,75.38,75.25,75.35,50565.0,69.8918,69.9567,69.8361,69.9289,50565.0
2023-05-02 13:40:00,75.35,75.57,75.35,75.55,33209.0,69.9289,70.1331,69.9289,70.1145,33209.0
2023-05-02 13:50:00,75.54,75.6,75.49,75.6,43512.0,70.1052,70.1609,70.0588,70.1609,43512.0
2023-05-02 14:00:00,75.6,75.62,75.39,75.43,33102.0,70.1609,70.1795,69.966,70.0031,33102.0
2023-05-02 14:10:00,75.45,75.47,75.34,75.46,26731.0,70.0217,70.0402,69.9196,70.031,26731.0
2023-05-02 14:20:00,75.46,75.48,75.38,75.46,29290.0,70.031,70.0495,69.9567,70.031,29290.0
2023-05-02 14:30:00,75.46,75.56,75.38,75.52,32261.0,70.031,70.1238,69.9567,70.0866,32261.0
2023-05-02 14:40:00,75.53,75.68,75.44,75.68,23888.0,70.0959,70.2351,70.0124,70.2351,23888.0
2023-05-02 14:50:00,75.69,75.73,75.66,75.69,27330.0,70.2444,70.2815,70.2166,70.2444,27330.0
2023-05-02 15:00:00,75.69,75.74,75.65,75.74,29850.0,70.2444,70.2908,70.2073,70.2908,29850.0
2023-05-02 15:10:00,75.74,75.83,75.67,75.72,53027.0,70.2908,70.3743,70.2259,70.2723,53027.0
2023-05-02 15:20:00,75.73,75.87,75.72,75.8,60776.0,70.2815,70.4115,70.2723,70.3465,60776.0
2023-05-02 15:30:00,75.78,75.9,75.73,75.87,61467.0,70.3279,70.4393,70.2815,70.4115,61467.0
2023-05-02 15:40:00,75.86,75.86,75.53,75.56,96836.0,70.4022,70.4022,70.0959,70.1238,96836.0
2023-05-02 15:50:00,75.55,75.59,75.46,75.52,503288.0,70.1145,70.1516,70.031,70.0866,503288.0
2023-05-03 09:30:00,75.82,76.12,75.59,75.92,76229.0,70.3651,70.6435,70.1516,70.4579,76229.0
2023-05-03 09:40:00,75.98,76.3,75.98,76.24,46000.0,70.5136,70.8105,70.5136,70.7548,46000.0
2023-05-03 09:50:00,76.25,76.38,75.91,76.0,33502.0,70.7641,70.8848,70.4486,70.5321,33502.0
2023-05-03 10:00:00,76.01,76.2,75.99,76.08,42386.0,70.5414,70.7177,70.5228,70.6064,42386.0
2023-05-03 10:10:00,76.09,76.23,75.79,75.9,36088.0,70.6156,70.7456,70.3372,70.4393,36088.0
2023-05-03 10:20:00,75.94,75.94,75.66,75.78,53162.0,70.4764,70.4764,70.2166,70.3279,53162.0
2023-05-03 10:30:00,75.76,75.83,75.41,75.45,47365.0,70.3094,70.3743,69.9846,70.0217,47365.0
2023-05-03 10:40:00,75.44,75.46,75.17,75.4,43313.0,70.0124,70.031,69.7618,69.9753,43313.0
2023-05-03 10:50:00,75.41,75.58,75.32,75.58,25942.0,69.9846,70.1423,69.901,70.1423,25942.0
2023-05-03 11:00:00,75.63,75.7,75.55,75.67,28890.0,70.1887,70.2537,70.1145,70.2259,28890.0
2023-05-03 11:10:00,75.67,75.68,75.51,75.53,27583.0,70.2259,70.2351,70.0774,70.0959,27583.0
2023-05-03 11:20:00,75.53,75.69,75.49,75.51,18046.0,70.0959,70.2444,70.0588,70.0774,18046.0
2023-05-03 11:30:00,75.5,75.7,75.5,75.61,49135.0,70.0681,70.2537,70.0681,70.1702,49135.0
2023-05-03 11:40:00,75.62,75.65,75.54,75.64,22589.0,70.1795,70.2073,70.1052,70.198,22589.0
2023-05-03 11:50:00,75.64,75.86,75.6,75.8,57009.0,70.198,70.4022,70.1609,70.3465,57009.0
2023-05-03 12:00:00,75.79,75.9,75.74,75.85,17114.0,70.3372,70.4393,70.2908,70.3929,17114.0
2023-05-03 12:10:00,75.83,75.85,75.66,75.68,18277.0,70.3743,70.3929,70.2166,70.2351,18277.0
2023-05-03 12:20:00,75.67,75.7,75.63,75.69,17105.0,70.2259,70.2537,70.1887,70.2444,17105.0
2023-05-03 12:30:00,75.71,75.75,75.62,75.75,11369.0,70.263,70.3001,70.1795,70.3001,11369.0
2023-05-03 12:40:00,75.75,75.77,75.72,75.74,12081.0,70.3001,70.3187,70.2723,70.2908,12081.0
2023-05-03 12:50:00,75.73,75.77,75.67,75.75,15320.0,70.2815,70.3187,70.2259,70.3001,15320.0
2023-05-03 13:00:00,75.75,75.77,75.66,75.7,15408.0,70.3001,70.3187,70.2166,70.2537,15408.0
2023-05-03 13:10:00,75.7,75.77,75.67,75.68,16096.0,70.2537,70.3187,70.2259,70.2351,16096.0
2023-05-03 13:20:00,75.68,75.82,75.67,75.81,17369.0,70.2351,70.3651,70.2259,70.3558,17369.0
2023-05-03 13:30:00,75.82,75.91,75.78,75.84,23761.0,70.3651,70.4486,70.3279,70.3836,23761.0
2023-05-03 13:40:00,75.86,75.93,75.82,75.92,27093.0,70.4022,70.4672,70.3651,70.4579,27093.0
2023-05-03 13:50:00,75.95,76.03,75.93,76.0,21349.0,70.4857,70.56,70.4672,70.5321,21349.0
2023-05-03 14:00:00,75.98,76.15,75.82,76.03,27883.0,70.5136,70.6713,70.3651,70.56,27883.0
2023-05-03 14:10:00,76.05,76.16,75.9,76.11,20351.0,70.5785,70.6806,70.4393,70.6342,20351.0
2023-05-03 14:20:00,76.12,76.3,76.08,76.11,22739.0,70.6435,70.8105,70.6064,70.6342,22739.0
2023-05-03 14:30:00,76.12,76.16,75.76,76.09,41016.0,70.6435,70.6806,70.3094,70.6156,41016.0
2023-05-03 14:40:00,76.12,76.22,75.79,75.83,27575.0,70.6435,70.7363,70.3372,70.3743,27575.0
2023-05-03 14:50:00,75.84,75.86,75.54,75.73,44600.0,70.3836,70.4022,70.1052,70.2815,44600.0
2023-05-03 15:00:00,75.7,75.76,75.35,75.42,35110.0,70.2537,70.3094,69.9289,69.9938,35110.0
2023-05-03 15:10:00,75.39,75.49,75.19,75.39,38844.0,69.966,70.0588,69.7804,69.966,38844.0
2023-05-03 15:20:00,75.36,75.39,75.08,75.13,48955.0,69.9382,69.966,69.6783,69.7247,48955.0
2023-05-03 15:30:00,75.09,75.17,75.03,75.03,64654.0,69.6876,69.7618,69.6319,69.6319,64654.0
2023-05-03 15:40:00,75.03,75.12,74.93,75.12,73764.0,69.6319,69.7154,69.5391,69.7154,73764.0
2023-05-03 15:50:00,75.1,75.22,74.94,75.03,166260.0,69.6969,69.8082,69.5484,69.6319,166260.0
2023-05-04 09:30:00,74.78,75.47,74.78,75.27,83215.0,69.3999,70.0402,69.3999,69.8546,83215.0
2023-05-04 09:40:00,75.27,75.27,74.63,74.69,52066.0,69.8546,69.8546,69.2607,69.3164,52066.0
2023-05-04 09:50:00,74.71,75.23,74.69,74.99,45568.0,69.3349,69.8175,69.3164,69.5948,45568.0
2023-05-04 10:00:00,74.95,74.97,74.58,74.7,63174.0,69.5577,69.5762,69.2143,69.3256,63174.0
2023-05-04 10:10:00,74.68,74.83,74.32,74.48,28135.0,69.3071,69.4463,68.973,69.1215,28135.0
2023-05-04 10:20:00,74.47,74.47,74.17,74.19,20692.0,69.1122,69.1122,68.8338,68.8523,20692.0
2023-05-04 10:30:00,74.21,74.5,74.21,74.33,42416.0,68.8709,69.14,68.8709,68.9823,42416.0
2023-05-04 10:40:00,74.32,74.7,74.32,74.48,39347.0,68.973,69.3256,68.973,69.1215,39347.0
2023-05-04 10:50:00,74.46,74.54,74.31,74.4,34489.0,69.1029,69.1772,68.9637,69.0472,34489.0
2023-05-04 11:00:00,74.41,74.56,74.3,74.52,27191.0,69.0565,69.1957,68.9544,69.1586,27191.0
2023-05-04 11:10:00,74.52,74.55,74.1,74.12,35539.0,69.1586,69.1864,68.7688,68.7874,35539.0
2023-05-04 11:20:00,74.13,74.25,74.09,74.11,28612.0,68.7967,68.908,68.7595,68.7781,28612.0
2023-05-04 11:30:00,74.1,74.12,73.76,73.9,43169.0,68.7688,68.7874,68.4533,68.5832,43169.0
2023-05-04 11:40:00,73.91,74.15,73.89,74.11,51505.0,68.5925,68.8152,68.5739,68.7781,51505.0
2023-05-04 11:50:00,74.12,74.26,74.12,74.15,23343.0,68.7874,68.9173,68.7874,68.8152,23343.0
2023-05-04 12:00:00,74.15,74.18,74.04,74.1,31196.0,68.8152,68.8431,68.7131,68.7688,31196.0
2023-05-04 12:10:00,74.12,74.3,74.07,74.26,39872.0,68.7874,68.9544,68.741,68.9173,39872.0
2023-05-04 12:20:00,74.24,74.39,74.22,74.27,40434.0,68.8987,69.0379,68.8802,68.9266,40434.0
2023-05-04 12:30:00,74.28,74.31,74.12,74.21,38134.0,68.9359,68.9637,68.7874,68.8709,38134.0
2023-05-04 12:40:00,74.27,74.3,74.19,74.3,18321.0,68.9266,68.9544,68.8523,68.9544,18321.0
2023-05-04 12:50:00,74.28,74.3,74.18,74.29,40807.0,68.9359,68.9544,68.8431,68.9451,40807.0
2023-05-04 13:00:00,74.3,74.31,74.2,74.27,31550.0,68.9544,68.9637,68.8616,68.9266,31550.0
2023-05-04 13:10:00,74.25,74.35,74.18,74.29,80333.0,68.908,69.0008,68.8431,68.9451,80333.0
2023-05-04 13:20:00,74.3,74.45,74.27,74.29,51784.0,68.9544,69.0936,68.9266,68.9451,51784.0
2023-05-04 13:30:00,74.31,74.41,74.29,74.39,28897.0,68.9637,69.0565,68.9451,69.0379,28897.0
2023-05-04 13:40:00,74.39,74.39,74.14,74.15,31985.0,69.0379,69.0379,68.8059,68.8152,31985.0
2023-05-04 13:50:00,74.15,74.23,74.07,74.15,24962.0,68.8152,68.8895,68.741,68.8152,24962.0
2023-05-04 14:00:00,74.17,74.25,74.15,74.21,17545.0,68.8338,68.908,68.8152,68.8709,17545.0
2023-05-04 14:10:00,74.22,74.3,74.17,74.23,31187.0,68.8802,68.9544,68.8338,68.8895,31187.0
2023-05-04 14:20:00,74.25,74.27,74.12,74.13,19372.0,68.908,68.9266,68.7874,68.7967,19372.0
2023-05-04 14:30:00,74.1,74.21,74.01,74.03,24417.0,68.7688,68.8709,68.6853,68.7038,24417.0
2023-05-04 14:40:00,74.02,74.06,73.97,74.0,18792.0,68.6946,68.7317,68.6482,68.676,18792.0
2023-05-04 14:50:00,74.02,74.2,74.02,74.2,26432.0,68.6946,68.8616,68.6946,68.8616,26432.0
2023-05-04 15:00:00,74.22,74.36,74.19,74.28,32483.0,68.8802,69.0101,68.8523,68.9359,32483.0
2023-05-04 15:10:00,74.28,74.28,73.98,74.03,40331.0,68.9359,68.9359,68.6574,68.7038,40331.0
2023-05-04 15:20:00,74.02,74.15,73.98,74.13,40583.0,68.6946,68.8152,68.6574,68.7967,40583.0
2023-05-04 15:30:00,74.12,74.31,74.1,74.28,61534.0,68.7874,68.9637,68.7688,68.9359,61534.0
2023-05-04 15:40:00,74.28,74.3,73.98,74.15,79681.0,68.9359,68.9544,68.6574,68.8152,79681.0
2023-05-04 15:50:00,74.14,74.25,74.05,74.23,168941.0,68.8059,68.908,68.7224,68.8895,168941.0
2023-05-05 09:30:00,74.84,75.21,74.73,75.11,101929.0,69.4556,69.799,69.3535,69.7061,101929.0
2023-05-05 09:40:00,75.12,75.43,75.12,75.38,37864.0,69.7154,70.0031,69.7154,69.9567,37864.0
2023-05-05 09:50:00,75.4,75.69,75.29,75.63,42812.0,69.9753,70.2444,69.8732,70.1887,42812.0
2023-05-05 10:00:00,75.67,75.92,75.67,75.87,50056.0,70.2259,70.4579,70.2259,70.4115,50056.0
2023-05-05 10:10:00,75.87,75.9,75.65,75.79,23415.0,70.4115,70.4393,70.2073,70.3372,23415.0
2023-05-05 10:20:00,75.83,75.88,75.76,75.78,22018.0,70.3743,70.4207,70.3094,70.3279,22018.0
2023-05-05 10:30:00,75.81,75.91,75.7,75.86,52749.0,70.3558,70.4486,70.2537,70.4022,52749.0
2023-05-05 10:40:00,75.87,75.91,75.67,75.7,32067.0,70.4115,70.4486,70.2259,70.2537,32067.0
2023-05-05 10:50:00,75.71,75.74,75.64,75.66,24969.0,70.263,70.2908,70.198,70.2166,24969.0
2023-05-05 11:00:00,75.66,75.8,75.56,75.56,38174.0,70.2166,70.3465,70.1238,70.1238,38174.0
2023-05-05 11:10:00,75.53,75.73,75.48,75.65,21000.0,70.0959,70.2815,70.0495,70.2073,21000.0
2023-05-05 11:20:00,75.68,75.73,75.65,75.72,22934.0,70.2351,70.2815,70.2073,70.2723,22934.0
2023-05-05 11:30:00,75.71,75.71,75.64,75.67,14465.0,70.263,70.263,70.198,70.2259,14465.0
2023-05-05 11:40:00,75.67,75.71,75.62,75.68,17436.0,70.2259,70.263,70.1795,70.2351,17436.0
2023-05-05 11:50:00,75.7,75.78,75.61,75.69,40500.0,70.2537,70.3279,70.1702,70.2444,40500.0
2023-05-05 12:00:00,75.68,75.69,75.6,75.6,16002.0,70.2351,70.2444,70.1609,70.1609,16002.0
2023-05-05 12:10:00,75.6,75.64,75.4,75.41,28042.0,70.1609,70.198,69.9753,69.9846,28042.0
2023-05-05 12:20:00,75.41,75.61,75.4,75.42,25648.0,69.9846,70.1702,69.9753,69.9938,25648.0
2023-05-05 12:30:00,75.45,75.49,75.29,75.29,53914.0,70.0217,70.0588,69.8732,69.8732,53914.0
2023-05-05 12:40:00,75.29,75.35,75.22,75.26,25031.0,69.8732,69.9289,69.8082,69.8454,25031.0
2023-05-05 12:50:00,75.28,75.63,75.28,75.61,39403.0,69.8639,70.1887,69.8639,70.1702,39403.0
2023-05-05 13:00:00,75.61,75.68,75.58,75.64,25532.0,70.1702,70.2351,70.1423,70.198,25532.0
2023-05-05 13:10:00,75.63,75.68,75.59,75.66,25256.0,70.1887,70.2351,70.1516,70.2166,25256.0
2023-05-05 13:20:00,75.65,75.66,75.51,75.53,19855.0,70.2073,70.2166,70.0774,70.0959,19855.0
2023-05-05 13:30:00,75.53,75.55,75.48,75.51,31176.0,70.0959,70.1145,70.0495,70.0774,31176.0
2023-05-05 13:40:00,75.51,75.65,75.5,75.6,28053.0,70.0774,70.2073,70.0681,70.1609,28053.0
2023-05-05 13:50:00,75.61,75.64,75.57,75.61,16898.0,70.1702,70.198,70.1331,70.1702,16898.0
2023-05-05 14:00:00,75.63,75.8,75.62,75.78,17251.0,70.1887,70.3465,70.1795,70.3279,17251.0
2023-05-05 14:10:00,75.79,75.9,75.79,75.83,19091.0,70.3372,70.4393,70.3372,70.3743,19091.0
2023-05-05 14:20:00,75.82,76.0,75.82,75.98,25157.0,70.3651,70.5321,70.3651,70.5136,25157.0
2023-05-05 14:30:00,75.97,75.99,75.92,75.93,18810.0,70.5043,70.5228,70.4579,70.4672,18810.0
2023-05-05 14:40:00,75.94,76.03,75.94,76.03,43166.0,70.4764,70.56,70.4764,70.56,43166.0
2023-05-05 14:50:00,76.04,76.17,76.04,76.05,22825.0,70.5692,70.6899,70.5692,70.5785,22825.0
2023-05-05 15:00:00,76.05,76.08,76.0,76.05,21300.0,70.5785,70.6064,70.5321,70.5785,21300.0
2023-05-05 15:10:00,76.05,76.06,75.97,75.99,40820.0,70.5785,70.5878,70.5043,70.5228,40820.0
2023-05-05 15:20:00,76.0,76.03,75.96,76.01,38214.0,70.5321,70.56,70.495,70.5414,38214.0
2023-05-05 15:30:00,76.0,76.04,75.94,75.97,51499.0,70.5321,70.5692,70.4764,70.5043,51499.0
2023-05-05 15:40:00,75.98,76.03,75.87,75.96,53415.0,70.5136,70.56,70.4115,70.495,53415.0
2023-05-05 15:50:00,75.95,76.0,75.85,75.99,208054.0,70.4857,70.5321,70.3929,70.5228,208054.0
2023-05-08 09:30:00,76.28,76.53,76.17,76.31,142540.0,70.792,71.024,70.6899,70.8198,142540.0
2023-05-08 09:40:00,76.29,76.43,76.07,76.07,43157.0,70.8013,70.9312,70.5971,70.5971,43157.0
2023-05-08 09:50:00,76.08,76.27,76.02,76.14,51027.0,70.6064,70.7827,70.5507,70.662,51027.0
2023-05-08 10:00:00,76.13,76.21,76.01,76.14,22973.0,70.6528,70.727,70.5414,70.662,22973.0
2023-05-08 10:10:00,76.16,76.16,75.93,76.03,18157.0,70.6806,70.6806,70.4672,70.56,18157.0
2023-05-08 10:20:00,76.04,76.09,75.93,75.97,16552.0,70.5692,70.6156,70.4672,70.5043,16552.0
2023-05-08 10:30:00,75.99,76.06,75.95,75.99,18871.0,70.5228,70.5878,70.4857,70.5228,18871.0
2023-05-08 10:40:00,75.97,76.01,75.89,75.9,23399.0,70.5043,70.5414,70.43,70.4393,23399.0
2023-05-08 10:50:00,75.92,75.97,75.82,75.96,32571.0,70.4579,70.5043,70.3651,70.495,32571.0
2023-05-08 11:00:00,75.94,76.05,75.9,75.92,51507.0,70.4764,70.5785,70.4393,70.4579,51507.0
2023-05-08 11:10:00,75.93,75.93,75.81,75.86,23634.0,70.4672,70.4672,70.3558,70.4022,23634.0
2023-05-08 11:20:00,75.86,75.92,75.79,75.83,19569.0,70.4022,70.4579,70.3372,70.3743,19569.0
2023-05-08 11:30:00,75.84,75.88,75.8,75.83,24267.0,70.3836,70.4207,70.3465,70.3743,24267.0
2023-05-08 11:40:00,75.83,75.84,75.72,75.79,29074.0,70.3743,70.3836,70.2723,70.3372,29074.0
2023-05-08 11:50:00,75.8,75.86,75.76,75.81,32596.0,70.3465,70.4022,70.3094,70.3558,32596.0
2023-05-08 12:00:00,75.84,75.9,75.63,75.65,14652.0,70.3836,70.4393,70.1887,70.2073,14652.0
2023-05-08 12:10:00,75.66,75.77,75.51,75.77,24104.0,70.2166,70.3187,70.0774,70.3187,24104.0
2023-05-08 12:20:00,75.78,75.82,75.76,75.77,13178.0,70.3279,70.3651,70.3094,70.3187,13178.0
2023-05-08 12:30:00,75.78,75.82,75.75,75.76,15811.0,70.3279,70.3651,70.3001,70.3094,15811.0
2023-05-08 12:40:00,75.75,75.75,75.6,75.61,15476.0,70.3001,70.3001,70.1609,70.1702,15476.0
2023-05-08 12:50:00,75.61,75.61,75.52,75.58,13285.0,70.1702,70.1702,70.0866,70.1423,13285.0
2023-05-08 13:00:00,75.58,75.67,75.58,75.64,17112.0,70.1423,70.2259,70.1423,70.198,17112.0
2023-05-08 13:10:00,75.64,75.68,75.58,75.59,14122.0,70.198,70.2351,70.1423,70.1516,14122.0
2023-05-08 13:20:00,75.6,75.64,75.54,75.56,17449.0,70.1609,70.198,70.1052,70.1238,17449.0
2023-05-08 13:30:00,75.55,75.69,75.55,75.69,22691.0,70.1145,70.2444,70.1145,70.2444,22691.0
2023-05-08 13:40:00,75.68,75.74,75.64,75.72,22885.0,70.2351,70.2908,70.198,70.2723,22885.0
2023-05-08 13:50:00,75.71,75.71,75.63,75.7,18870.0,70.263,70.263,70.1887,70.2537,18870.0
2023-05-08 14:00:00,75.7,75.77,75.45,75.57,31053.0,70.2537,70.3187,70.0217,70.1331,31053.0
2023-05-08 14:10:00,75.54,75.61,75.5,75.59,24442.0,70.1052,70.1702,70.0681,70.1516,24442.0
2023-05-08 14:20:00,75.6,75.75,75.59,75.67,21443.0,70.1609,70.3001,70.1516,70.2259,21443.0
2023-05-08 14:30:00,75.67,75.7,75.56,75.56,33586.0,70.2259,70.2537,70.1238,70.1238,33586.0
2023-05-08 14:40:00,75.55,75.59,75.51,75.59,26756.0,70.1145,70.1516,70.0774,70.1516,26756.0
2023-05-08 14:50:00,75.59,75.6,75.5,75.53,25849.0,70.1516,70.1609,70.0681,70.0959,25849.0
2023-05-08 15:00:00,75.53,75.58,75.5,75.54,25530.0,70.0959,70.1423,70.0681,70.1052,25530.0
2023-05-08 15:10:00,75.54,75.55,75.37,75.4,36621.0,70.1052,70.1145,69.9474,69.9753,36621.0
2023-05-08 15:20:00,75.4,75.44,75.25,75.28,40464.0,69.9753,70.0124,69.8361,69.8639,40464.0
2023-05-08 15:30:00,75.28,75.51,75.25,75.51,62743.0,69.8639,70.0774,69.8361,70.0774,62743.0
2023-05-08 15:40:00,75.51,75.57,75.43,75.49,46780.0,70.0774,70.1331,70.0031,70.0588,46780.0
2023-05-08 15:50:00,75.49,75.49,75.32,75.41,152034.0,70.0588,70.0588,69.901,69.9846,152034.0
2023-05-09 09:30:00,75.0,75.0,74.29,74.87,110846.0,69.6041,69.6041,68.9451,69.4834,110846.0
2023-05-09 09:40:00,74.86,75.13,74.84,74.99,37945.0,69.4741,69.7247,69.4556,69.5948,37945.0
2023-05-09 09:50:00,74.97,75.05,74.68,74.73,60062.0,69.5762,69.6505,69.3071,69.3535,60062.0
2023-05-09 10:00:00,74.73,74.81,74.42,74.51,39596.0,69.3535,69.4277,69.0658,69.1493,39596.0
2023-05-09 10:10:00,74.51,74.67,74.45,74.67,32098.0,69.1493,69.2978,69.0936,69.2978,32098.0
2023-05-09 10:20:00,74.67,74.88,74.58,74.8,26113.0,69.2978,69.4927,69.2143,69.4185,26113.0
2023-05-09 10:30:00,74.82,74.84,74.63,74.73,24793.0,69.437,69.4556,69.2607,69.3535,24793.0
2023-05-09 10:40:00,74.73,74.87,74.73,74.75,33070.0,69.3535,69.4834,69.3535,69.372,33070.0
2023-05-09 10:50:00,74.74,74.9,74.71,74.81,33066.0,69.3628,69.5113,69.3349,69.4277,33066.0
2023-05-09 11:00:00,74.81,75.01,74.78,75.01,42444.0,69.4277,69.6133,69.3999,69.6133,42444.0
2023-05-09 11:10:00,75.03,75.04,74.83,75.0,31422.0,69.6319,69.6412,69.4463,69.6041,31422.0
2023-05-09 11:20:00,75.01,75.01,74.88,74.94,23595.0,69.6133,69.6133,69.4927,69.5484,23595.0
2023-05-09 11:30:00,74.94,75.02,74.9,74.92,22850.0,69.5484,69.6226,69.5113,69.5298,22850.0
2023-05-09 11:40:00,74.91,75.0,74.85,74.99,26573.0,69.5205,69.6041,69.4649,69.5948,26573.0
2023-05-09 11:50:00,75.01,75.04,74.94,74.95,51571.0,69.6133,69.6412,69.5484,69.5577,51571.0
2023-05-09 12:00:00,74.93,75.03,74.91,75.0,17118.0,69.5391,69.6319,69.5205,69.6041,17118.0
2023-05-09 12:10:00,75.01,75.07,74.92,75.01,22208.0,69.6133,69.669,69.5298,69.6133,22208.0
2023-05-09 12:20:00,75.02,75.06,74.98,75.01,23108.0,69.6226,69.6597,69.5855,69.6133,23108.0
2023-05-09 12:30:00,75.01,75.04,74.9,74.95,19458.0,69.6133,69.6412,69.5113,69.5577,19458.0
2023-05-09 12:40:00,74.95,75.02,74.94,74.98,15798.0,69.5577,69.6226,69.5484,69.5855,15798.0
2023-05-09 12:50:00,74.99,75.03,74.98,74.98,25853.0,69.5948,69.6319,69.5855,69.5855,25853.0
2023-05-09 13:00:00,74.98,75.04,74.98,74.99,16753.0,69.5855,69.6412,69.5855,69.5948,16753.0
2023-05-09 13:10:00,74.99,75.03,74.95,75.02,17756.0,69.5948,69.6319,69.5577,69.6226,17756.0
2023-05-09 13:20:00,75.02,75.06,75.0,75.06,25145.0,69.6226,69.6597,69.6041,69.6597,25145.0
2023-05-09 13:30:00,75.06,75.15,75.06,75.14,26588.0,69.6597,69.7433,69.6597,69.734,26588.0
2023-05-09 13:40:00,75.16,75.18,75.1,75.18,13708.0,69.7526,69.7711,69.6969,69.7711,13708.0
2023-05-09 13:50:00,75.19,75.37,75.17,75.36,18590.0,69.7804,69.9474,69.7618,69.9382,18590.0
2023-05-09 14:00:00,75.36,75.4,75.3,75.31,18973.0,69.9382,69.9753,69.8825,69.8918,18973.0
2023-05-09 14:10:00,75.31,75.37,75.26,75.3,19904.0,69.8918,69.9474,69.8454,69.8825,19904.0
2023-05-09 14:20:00,75.29,75.33,75.24,75.3,25504.0,69.8732,69.9103,69.8268,69.8825,25504.0
2023-05-09 14:30:00,75.3,75.31,75.22,75.22,23462.0,69.8825,69.8918,69.8082,69.8082,23462.0
2023-05-09 14:40:00,75.22,75.28,75.21,75.28,16941.0,69.8082,69.8639,69.799,69.8639,16941.0
2023-05-09 14:50:00,75.28,75.28,75.09,75.16,20135.0,69.8639,69.8639,69.6876,69.7526,20135.0
2023-05-09 15:00:00,75.15,75.29,75.15,75.24,18447.0,69.7433,69.8732,69.7433,69.8268,18447.0
2023-05-09 15:10:00,75.25,75.27,75.2,75.2,33232.0,69.8361,69.8546,69.7897,69.7897,33232.0
2023-05-09 15:20:00,75.21,75.26,75.15,75.25,32655.0,69.799,69.8454,69.7433,69.8361,32655.0
2023-05-09 15:30:00,75.25,75.32,75.23,75.32,81306.0,69.8361,69.901,69.8175,69.901,81306.0
2023-05-09 15:40:00,75.31,75.32,75.13,75.14,45029.0,69.8918,69.901,69.7247,69.734,45029.0
2023-05-09 15:50:00,75.13,75.16,74.94,75.03,221297.0,69.7247,69.7526,69.5484,69.6319,221297.0
2023-05-10 09:30:00,75.23,75.62,74.94,75.05,141377.0,69.8175,70.1795,69.5484,69.6505,141377.0
2023-05-10 09:40:00,75.06,75.06,74.51,74.56,36780.0,69.6597,69.6597,69.1493,69.1957,36780.0
2023-05-10 09:50:00,74.57,74.9,74.49,74.84,33145.0,69.205,69.5113,69.1308,69.4556,33145.0
2023-05-10 10:00:00,74.84,75.12,74.83,74.97,24238.0,69.4556,69.7154,69.4463,69.5762,24238.0
2023-05-10 10:10:00,74.94,75.2,74.87,74.9,28298.0,69.5484,69.7897,69.4834,69.5113,28298.0
2023-05-10 10:20:00,74.88,75.1,74.85,74.85,23773.0,69.4927,69.6969,69.4649,69.4649,23773.0
2023-05-10 10:30:00,74.87,75.09,74.87,74.96,20655.0,69.4834,69.6876,69.4834,69.5669,20655.0
2023-05-10 10:40:00,74.97,75.0,74.75,74.93,28537.0,69.5762,69.6041,69.372,69.5391,28537.0
2023-05-10 10:50:00,74.91,75.12,74.89,75.07,28173.0,69.5205,69.7154,69.502,69.669,28173.0
2023-05-10 11:00:00,75.08,75.14,75.03,75.14,15228.0,69.6783,69.734,69.6319,69.734,15228.0
2023-05-10 11:10:00,75.12,75.22,75.07,75.17,27561.0,69.7154,69.8082,69.669,69.7618,27561.0
2023-05-10 11:20:00,75.15,75.19,75.01,75.03,30867.0,69.7433,69.7804,69.6133,69.6319,30867.0
2023-05-10 11:30:00,75.03,75.1,74.95,75.01,16858.0,69.6319,69.6969,69.5577,69.6133,16858.0
2023-05-10 11:40:00,75.02,75.1,75.0,75.0,15520.0,69.6226,69.6969,69.6041,69.6041,15520.0
2023-05-10 11:50:00,74.99,75.06,74.95,75.0,26481.0,69.5948,69.6597,69.5577,69.6041,26481.0
2023-05-10 12:00:00,75.0,75.04,74.96,74.98,20507.0,69.6041,69.6412,69.5669,69.5855,20507.0
2023-05-10 12:10:00,74.96,75.12,74.96,75.08,47026.0,69.5669,69.7154,69.5669,69.6783,47026.0
2023-05-10 12:20:00,75.06,75.16,75.04,75.06,42185.0,69.6597,69.7526,69.6412,69.6597,42185.0
2023-05-10 12:30:00,75.06,75.06,74.88,74.94,11202.0,69.6597,69.6597,69.4927,69.5484,11202.0
2023-05-10 12:40:00,74.91,74.96,74.83,74.84,16363.0,69.5205,69.5669,69.4463,69.4556,16363.0
2023-05-10 12:50:00,74.84,74.89,74.81,74.87,11567.0,69.4556,69.502,69.4277,69.4834,11567.0
2023-05-10 13:00:00,74.84,74.85,74.8,74.81,11000.0,69.4556,69.4649,69.4185,69.4277,11000.0
2023-05-10 13:10:00,74.83,74.83,74.73,74.81,13013.0,69.4463,69.4463,69.3535,69.4277,13013.0
2023-05-10 13:20:00,74.82,74.82,74.52,74.58,47108.0,69.437,69.437,69.1586,69.2143,47108.0
2023-05-10 13:30:00,74.57,74.61,74.44,74.45,42598.0,69.205,69.2421,69.0844,69.0936,42598.0
2023-05-10 13:40:00,74.45,74.51,74.4,74.48,60774.0,69.0936,69.1493,69.0472,69.1215,60774.0
2023-05-10 13:50:00,74.48,74.67,74.45,74.55,68953.0,69.1215,69.2978,69.0936,69.1864,68953.0
2023-05-10 14:00:00,74.55,74.64,74.52,74.53,31719.0,69.1864,69.27,69.1586,69.1679,31719.0
2023-05-10 14:10:00,74.53,74.58,74.51,74.53,20843.0,69.1679,69.2143,69.1493,69.1679,20843.0
2023-05-10 14:20:00,74.53,74.53,74.4,74.47,19478.0,69.1679,69.1679,69.0472,69.1122,19478.0
2023-05-10 14:30:00,74.48,74.59,74.47,74.58,53632.0,69.1215,69.2236,69.1122,69.2143,53632.0
2023-05-10 14:40:00,74.58,74.69,74.52,74.57,53576.0,69.2143,69.3164,69.1586,69.205,53576.0
2023-05-10 14:50:00,74.56,74.62,74.52,74.56,20654.0,69.1957,69.2514,69.1586,69.1957,20654.0
2023-05-10 15:00:00,74.56,74.61,74.53,74.61,19836.0,69.1957,69.2421,69.1679,69.2421,19836.0
2023-05-10 15:10:00,74.62,74.65,74.52,74.65,52419.0,69.2514,69.2792,69.1586,69.2792,52419.0
2023-05-10 15:20:00,74.65,74.88,74.64,74.8,32245.0,69.2792,69.4927,69.27,69.4185,32245.0
2023-05-10 15:30:00,74.79,74.89,74.76,74.77,48846.0,69.4092,69.502,69.3813,69.3906,48846.0
2023-05-10 15:40:00,74.78,74.8,74.7,74.7,79374.0,69.3999,69.4185,69.3256,69.3256,79374.0
2023-05-10 15:50:00,74.7,74.8,74.58,74.64,210616.0,69.3256,69.4185,69.2143,69.27,210616.0
2023-05-11 09:30:00,74.26,74.59,74.08,74.43,82195.0,68.9173,69.2236,68.7503,69.0751,82195.0
2023-05-11 09:40:00,74.45,74.54,74.24,74.29,37630.0,69.0936,69.1772,68.8987,68.9451,37630.0
2023-05-11 09:50:00,74.27,74.42,74.17,74.4,71682.0,68.9266,69.0658,68.8338,69.0472,71682.0
2023-05-11 10:00:00,74.39,74.41,74.29,74.38,24828.0,69.0379,69.0565,68.9451,69.0287,24828.0
2023-05-11 10:10:00,74.37,74.63,74.27,74.42,49734.0,69.0194,69.2607,68.9266,69.0658,49734.0
2023-05-11 10:20:00,74.41,74.53,74.31,74.53,32805.0,69.0565,69.1679,68.9637,69.1679,32805.0
2023-05-11 10:30:00,74.53,74.66,74.45,74.61,26703.0,69.1679,69.2885,69.0936,69.2421,26703.0
2023-05-11 10:40:00,74.63,74.84,74.61,74.73,39124.0,69.2607,69.4556,69.2421,69.3535,39124.0
2023-05-11 10:50:00,74.69,74.82,74.65,74.78,29687.0,69.3164,69.437,69.2792,69.3999,29687.0
2023-05-11 11:00:00,74.76,74.83,74.63,74.72,32244.0,69.3813,69.4463,69.2607,69.3442,32244.0
2023-05-11 11:10:00,74.72,74.79,74.69,74.73,27623.0,69.3442,69.4092,69.3164,69.3535,27623.0
2023-05-11 11:20:00,74.73,74.79,74.64,74.66,23390.0,69.3535,69.4092,69.27,69.2885,23390.0
2023-05-11 11:30:00,74.69,75.0,74.69,74.97,24136.0,69.3164,69.6041,69.3164,69.5762,24136.0
2023-05-11 11:40:00,74.96,75.18,74.93,75.06,24084.0,69.5669,69.7711,69.5391,69.6597,24084.0
2023-05-11 11:50:00,75.05,75.13,74.94,74.99,26562.0,69.6505,69.7247,69.5484,69.5948,26562.0
2023-05-11 12:00:00,75.0,75.0,74.85,74.94,31405.0,69.6041,69.6041,69.4649,69.5484,31405.0
2023-05-11 12:10:00,74.92,74.92,74.76,74.86,23428.0,69.5298,69.5298,69.3813,69.4741,23428.0
2023-05-11 12:20:00,74.86,74.96,74.82,74.92,29181.0,69.4741,69.5669,69.437,69.5298,29181.0
2023-05-11 12:30:00,74.92,75.0,74.88,74.92,14148.0,69.5298,69.6041,69.4927,69.5298,14148.0
2023-05-11 12:40:00,74.91,74.93,74.87,74.88,13853.0,69.5205,69.5391,69.4834,69.4927,13853.0
2023-05-11 12:50:00,74.88,74.91,74.79,74.84,39149.0,69.4927,69.5205,69.4092,69.4556,39149.0
2023-05-11 13:00:00,74.87,74.89,74.79,74.81,14012.0,69.4834,69.502,69.4092,69.4277,14012.0
2023-05-11 13:10:00,74.84,74.97,74.83,74.96,16252.0,69.4556,69.5762,69.4463,69.5669,16252.0
2023-05-11 13:20:00,74.95,74.97,74.86,74.91,27511.0,69.5577,69.5762,69.4741,69.5205,27511.0
2023-05-11 13:30:00,74.91,75.09,74.88,75.08,15403.0,69.5205,69.6876,69.4927,69.6783,15403.0
2023-05-11 13:40:00,75.09,75.1,74.79,74.8,36893.0,69.6876,69.6969,69.4092,69.4185,36893.0
2023-05-11 13:50:00,74.78,74.96,74.77,74.95,22333.0,69.3999,69.5669,69.3906,69.5577,22333.0
2023-05-11 14:00:00,74.95,75.05,74.9,75.03,22471.0,69.5577,69.6505,69.5113,69.6319,22471.0
2023-05-11 14:10:00,75.04,75.07,75.0,75.03,18533.0,69.6412,69.669,69.6041,69.6319,18533.0
2023-05-11 14:20:00,75.02,75.2,74.98,75.15,22025.0,69.6226,69.7897,69.5855,69.7433,22025.0
2023-05-11 14:30:00,75.15,75.26,75.12,75.25,32181.0,69.7433,69.8454,69.7154,69.8361,32181.0
2023-05-11 14:40:00,75.25,75.34,75.23,75.3,28718.0,69.8361,69.9196,69.8175,69.8825,28718.0
2023-05-11 14:50:00,75.3,75.35,75.24,75.29,29886.0,69.8825,69.9289,69.8268,69.8732,29886.0
2023-05-11 15:00:00,75.29,75.31,75.2,75.24,23731.0,69.8732,69.8918,69.7897,69.8268,23731.0
2023-05-11 15:10:00,75.23,75.24,75.12,75.14,22089.0,69.8175,69.8268,69.7154,69.734,22089.0
2023-05-11 15:20:00,75.14,75.16,75.04,75.08,37605.0,69.734,69.7526,69.6412,69.6783,37605.0
2023-05-11 15:30:00,75.08,75.16,75.03,75.05,54725.0,69.6783,69.7526,69.6319,69.6505,54725.0
2023-05-11 15:40:00,75.05,75.14,75.0,75.13,40953.0,69.6505,69.734,69.6041,69.7247,40953.0
2023-05-11 15:50:00,75.14,75.18,74.9,74.93,364235.0,69.734,69.7711,69.5113,69.5391,364235.0
2023-05-12 09:30:00,74.99,75.39,74.99,75.31,81910.0,69.5948,69.966,69.5948,69.8918,81910.0
2023-05-12 09:40:00,75.32,75.38,75.16,75.19,42446.0,69.901,69.9567,69.7526,69.7804,42446.0
2023-05-12 09:50:00,75.19,75.35,75.19,75.26,27813.0,69.7804,69.9289,69.7804,69.8454,27813.0
2023-05-12 10:00:00,75.25,75.35,75.11,75.16,22594.0,69.8361,69.9289,69.7061,69.7526,22594.0
2023-05-12 10:10:00,75.17,75.29,75.13,75.29,24714.0,69.7618,69.8732,69.7247,69.8732,24714.0
2023-05-12 10:20:00,75.3,75.36,75.25,75.35,19034.0,69.8825,69.9382,69.8361,69.9289,19034.0
2023-05-12 10:30:00,75.31,75.34,75.12,75.22,15742.0,69.8918,69.9196,69.7154,69.8082,15742.0
2023-05-12 10:40:00,75.2,75.25,75.15,75.2,28206.0,69.7897,69.8361,69.7433,69.7897,28206.0
2023-05-12 10:50:00,75.2,75.4,75.12,75.39,42219.0,69.7897,69.9753,69.7154,69.966,42219.0
2023-05-12 11:00:00,75.4,75.5,75.28,75.34,48022.0,69.9753,70.0681,69.8639,69.9196,48022.0
2023-05-12 11:10:00,75.33,75.35,75.18,75.26,23562.0,69.9103,69.9289,69.7711,69.8454,23562.0
2023-05-12 11:20:00,75.25,75.27,75.2,75.21,35927.0,69.8361,69.8546,69.7897,69.799,35927.0
2023-05-12 11:30:00,75.2,75.24,75.12,75.17,39812.0,69.7897,69.8268,69.7154,69.7618,39812.0
2023-05-12 11:40:00,75.15,75.22,75.12,75.2,54104.0,69.7433,69.8082,69.7154,69.7897,54104.0
2023-05-12 11:50:00,75.2,75.21,75.02,75.09,47741.0,69.7897,69.799,69.6226,69.6876,47741.0
2023-05-12 12:00:00,75.11,75.12,74.86,74.87,23191.0,69.7061,69.7154,69.4741,69.4834,23191.0
2023-05-12 12:10:00,74.87,74.94,74.82,74.93,18748.0,69.4834,69.5484,69.437,69.5391,18748.0
2023-05-12 12:20:00,74.94,74.96,74.86,74.87,13525.0,69.5484,69.5669,69.4741,69.4834,13525.0
2023-05-12 12:30:00,74.86,74.9,74.83,74.9,15064.0,69.4741,69.5113,69.4463,69.5113,15064.0
2023-05-12 12:40:00,74.9,74.9,74.71,74.72,14075.0,69.5113,69.5113,69.3349,69.3442,14075.0
2023-05-12 12:50:00,74.73,74.77,74.71,74.75,12307.0,69.3535,69.3906,69.3349,69.372,12307.0
2023-05-12 13:00:00,74.73,74.75,74.65,74.75,11837.0,69.3535,69.372,69.2792,69.372,11837.0
2023-05-12 13:10:00,74.76,74.81,74.69,74.72,11334.0,69.3813,69.4277,69.3164,69.3442,11334.0
2023-05-12 13:20:00,74.72,74.98,74.72,74.91,24690.0,69.3442,69.5855,69.3442,69.5205,24690.0
2023-05-12 13:30:00,74.89,74.95,74.78,74.82,22002.0,69.502,69.5577,69.3999,69.437,22002.0
2023-05-12 13:40:00,74.81,74.85,74.76,74.83,13770.0,69.4277,69.4649,69.3813,69.4463,13770.0
2023-05-12 13:50:00,74.82,74.84,74.78,74.78,10954.0,69.437,69.4556,69.3999,69.3999,10954.0
2023-05-12 14:00:00,74.76,74.86,74.76,74.82,16743.0,69.3813,69.4741,69.3813,69.437,16743.0
2023-05-12 14:10:00,74.82,74.89,74.78,74.83,11245.0,69.437,69.502,69.3999,69.4463,11245.0
2023-05-12 14:20:00,74.82,74.97,74.8,74.91,16000.0,69.437,69.5762,69.4185,69.5205,16000.0
2023-05-12 14:30:00,74.92,74.95,74.84,74.86,18013.0,69.5298,69.5577,69.4556,69.4741,18013.0
2023-05-12 14:40:00,74.87,74.94,74.84,74.9,15784.0,69.4834,69.5484,69.4556,69.5113,15784.0
2023-05-12 14:50:00,74.92,75.02,74.92,74.98,19042.0,69.5298,69.6226,69.5298,69.5855,19042.0
2023-05-12 15:00:00,74.98,75.03,74.91,75.03,15704.0,69.5855,69.6319,69.5205,69.6319,15704.0
2023-05-12 15:10:00,75.03,75.12,75.0,75.12,26391.0,69.6319,69.7154,69.6041,69.7154,26391.0
2023-05-12 15:20:00,75.13,75.2,75.11,75.2,26989.0,69.7247,69.7897,69.7061,69.7897,26989.0
2023-05-12 15:30:00,75.21,75.33,75.19,75.31,48579.0,69.799,69.9103,69.7804,69.8918,48579.0
2023-05-12 15:40:00,75.31,75.31,75.19,75.23,34020.0,69.8918,69.8918,69.7804,69.8175,34020.0
2023-05-12 15:50:00,75.23,75.42,75.22,75.38,150621.0,69.8175,69.9938,69.8082,69.9567,150621.0
2023-05-15 09:30:00,75.68,76.23,75.68,75.95,106010.0,70.2351,70.7456,70.2351,70.4857,106010.0
2023-05-15 09:40:00,75.96,76.03,75.39,75.4,31240.0,70.495,70.56,69.966,69.9753,31240.0
2023-05-15 09:50:00,75.41,75.63,75.4,75.59,32635.0,69.9846,70.1887,69.9753,70.1516,32635.0
2023-05-15 10:00:00,75.61,75.76,75.58,75.61,49398.0,70.1702,70.3094,70.1423,70.1702,49398.0
2023-05-15 10:10:00,75.6,75.64,75.45,75.5,25827.0,70.1609,70.198,70.0217,70.0681,25827.0
2023-05-15 10:20:00,75.5,75.7,75.5,75.65,22498.0,70.0681,70.2537,70.0681,70.2073,22498.0
2023-05-15 10:30:00,75.64,75.64,75.46,75.51,22982.0,70.198,70.198,70.031,70.0774,22982.0
2023-05-15 10:40:00,75.53,75.64,75.52,75.56,23001.0,70.0959,70.198,70.0866,70.1238,23001.0
2023-05-15 10:50:00,75.58,75.72,75.52,75.53,29957.0,70.1423,70.2723,70.0866,70.0959,29957.0
2023-05-15 11:00:00,75.53,75.6,75.46,75.54,30814.0,70.0959,70.1609,70.031,70.1052,30814.0
2023-05-15 11:10:00,75.55,75.72,75.55,75.67,42157.0,70.1145,70.2723,70.1145,70.2259,42157.0
2023-05-15 11:20:00,75.68,75.85,75.63,75.8,40552.0,70.2351,70.3929,70.1887,70.3465,40552.0
2023-05-15 11:30:00,75.8,75.9,75.71,75.75,65675.0,70.3465,70.4393,70.263,70.3001,65675.0
2023-05-15 11:40:00,75.75,75.82,75.74,75.81,26797.0,70.3001,70.3651,70.2908,70.3558,26797.0
2023-05-15 11:50:00,75.82,75.83,75.71,75.75,23028.0,70.3651,70.3743,70.263,70.3001,23028.0
2023-05-15 12:00:00,75.74,75.78,75.64,75.77,25833.0,70.2908,70.3279,70.198,70.3187,25833.0
2023-05-15 12:10:00,75.76,75.8,75.7,75.8,17394.0,70.3094,70.3465,70.2537,70.3465,17394.0
2023-05-15 12:20:00,75.8,75.8,75.65,75.66,17839.0,70.3465,70.3465,70.2073,70.2166,17839.0
2023-05-15 12:30:00,75.66,75.73,75.66,75.72,20275.0,70.2166,70.2815,70.2166,70.2723,20275.0
2023-05-15 12:40:00,75.72,75.97,75.72,75.95,21388.0,70.2723,70.5043,70.2723,70.4857,21388.0
2023-05-15 12:50:00,75.97,76.15,75.97,76.09,28547.0,70.5043,70.6713,70.5043,70.6156,28547.0
2023-05-15 13:00:00,76.1,76.12,75.97,75.97,17035.0,70.6249,70.6435,70.5043,70.5043,17035.0
2023-05-15 13:10:00,75.97,76.08,75.97,76.06,16782.0,70.5043,70.6064,70.5043,70.5878,16782.0
2023-05-15 13:20:00,76.06,76.06,75.88,75.9,30390.0,70.5878,70.5878,70.4207,70.4393,30390.0
2023-05-15 13:30:00,75.9,75.96,75.87,75.9,16866.0,70.4393,70.495,70.4115,70.4393,16866.0
2023-05-15 13:40:00,75.89,75.9,75.78,75.81,21205.0,70.43,70.4393,70.3279,70.3558,21205.0
2023-05-15 13:50:00,75.8,75.93,75.77,75.92,18651.0,70.3465,70.4672,70.3187,70.4579,18651.0
2023-05-15 14:00:00,75.92,75.96,75.86,75.87,23831.0,70.4579,70.495,70.4022,70.4115,23831.0
2023-05-15 14:10:00,75.87,75.89,75.75,75.76,18650.0,70.4115,70.43,70.3001,70.3094,18650.0
2023-05-15 14:20:00,75.77,75.81,75.72,75.8,22089.0,70.3187,70.3558,70.2723,70.3465,22089.0
2023-05-15 14:30:00,75.8,75.86,75.77,75.86,18949.0,70.3465,70.4022,70.3187,70.4022,18949.0
2023-05-15 14:40:00,75.86,75.91,75.81,75.89,20464.0,70.4022,70.4486,70.3558,70.43,20464.0
2023-05-15 14:50:00,75.89,75.89,75.8,75.8,19503.0,70.43,70.43,70.3465,70.3465,19503.0
2023-05-15 15:00:00,75.81,75.86,75.74,75.76,20245.0,70.3558,70.4022,70.2908,70.3094,20245.0
2023-05-15 15:10:00,75.77,75.77,75.72,75.74,23435.0,70.3187,70.3187,70.2723,70.2908,23435.0
2023-05-15 15:20:00,75.74,75.79,75.72,75.77,31549.0,70.2908,70.3372,70.2723,70.3187,31549.0
2023-05-15 15:30:00,75.76,75.86,75.75,75.86,46546.0,70.3094,70.4022,70.3001,70.4022,46546.0
2023-05-15 15:40:00,75.86,75.97,75.81,75.94,43332.0,70.4022,70.5043,70.3558,70.4764,43332.0
2023-05-15 15:50:00,75.92,76.06,75.89,76.06,177134.0,70.4579,70.5878,70.43,70.5878,177134.0
2023-05-16 09:30:00,75.25,75.46,74.22,74.5,112883.0,70.2657,70.4618,69.3039,69.5654,112883.0
2023-05-16 09:40:00,74.53,75.14,74.52,74.58,31127.0,69.5934,70.163,69.584,69.6401,31127.0
2023-05-16 09:50:00,74.61,74.61,74.18,74.48,25703.0,69.6681,69.6681,69.2666,69.5467,25703.0
2023-05-16 10:00:00,74.48,74.63,74.48,74.53,18780.0,69.5467,69.6868,69.5467,69.5934,18780.0
2023-05-16 10:10:00,74.51,74.51,74.36,74.37,22101.0,69.5747,69.5747,69.4346,69.444,22101.0
2023-05-16 10:20:00,74.37,74.44,74.25,74.43,19682.0,69.444,69.5093,69.3319,69.5,19682.0
2023-05-16 10:30:00,74.44,74.5,74.39,74.46,51456.0,69.5093,69.5654,69.4627,69.528,51456.0
2023-05-16 10:40:00,74.48,74.57,74.37,74.51,96729.0,69.5467,69.6307,69.444,69.5747,96729.0
2023-05-16 10:50:00,74.48,74.5,74.19,74.23,25839.0,69.5467,69.5654,69.2759,69.3132,25839.0
2023-05-16 11:00:00,74.22,74.26,74.14,74.22,33466.0,69.3039,69.3413,69.2292,69.3039,33466.0
2023-05-16 11:10:00,74.22,74.33,74.21,74.27,28887.0,69.3039,69.4066,69.2946,69.3506,28887.0
2023-05-16 11:20:00,74.28,74.3,74.19,74.3,19709.0,69.3599,69.3786,69.2759,69.3786,19709.0
2023-05-16 11:30:00,74.29,74.39,74.17,74.17,24697.0,69.3693,69.4627,69.2572,69.2572,24697.0
2023-05-16 11:40:00,74.17,74.33,74.17,74.33,20962.0,69.2572,69.4066,69.2572,69.4066,20962.0
2023-05-16 11:50:00,74.33,74.41,74.27,74.32,20149.0,69.4066,69.4813,69.3506,69.3973,20149.0
2023-05-16 12:00:00,74.33,74.37,74.24,74.3,17416.0,69.4066,69.444,69.3226,69.3786,17416.0
2023-05-16 12:10:00,74.29,74.34,74.17,74.2,18305.0,69.3693,69.416,69.2572,69.2852,18305.0
2023-05-16 12:20:00,74.2,74.22,74.06,74.11,21154.0,69.2852,69.3039,69.1545,69.2012,21154.0
2023-05-16 12:30:00,74.13,74.15,74.05,74.11,27553.0,69.2199,69.2385,69.1452,69.2012,27553.0
2023-05-16 12:40:00,74.13,74.15,73.86,73.89,31528.0,69.2199,69.2385,68.9678,68.9958,31528.0
2023-05-16 12:50:00,73.86,74.0,73.86,73.98,22075.0,68.9678,69.0985,68.9678,69.0798,22075.0
2023-05-16 13:00:00,73.98,74.04,73.84,73.87,18108.0,69.0798,69.1358,68.9491,68.9771,18108.0
2023-05-16 13:10:00,73.88,73.9,73.84,73.84,14710.0,68.9864,69.0051,68.9491,68.9491,14710.0
2023-05-16 13:20:00,73.84,73.85,73.74,73.74,20947.0,68.9491,68.9584,68.8557,68.8557,20947.0
2023-05-16 13:30:00,73.75,73.75,73.55,73.58,32807.0,68.865,68.865,68.6783,68.7063,32807.0
2023-05-16 13:40:00,73.57,73.57,73.39,73.47,33027.0,68.697,68.697,68.5289,68.6036,33027.0
2023-05-16 13:50:00,73.47,73.5,73.38,73.47,21417.0,68.6036,68.6316,68.5196,68.6036,21417.0
2023-05-16 14:00:00,73.46,73.5,73.36,73.5,16841.0,68.5943,68.6316,68.5009,68.6316,16841.0
2023-05-16 14:10:00,73.49,73.49,73.37,73.47,26862.0,68.6223,68.6223,68.5102,68.6036,26862.0
2023-05-16 14:20:00,73.48,73.5,73.37,73.39,20333.0,68.6129,68.6316,68.5102,68.5289,20333.0
2023-05-16 14:30:00,73.39,73.53,73.39,73.53,29137.0,68.5289,68.6596,68.5289,68.6596,29137.0
2023-05-16 14:40:00,73.54,73.6,73.5,73.53,26421.0,68.669,68.725,68.6316,68.6596,26421.0
2023-05-16 14:50:00,73.53,73.57,73.48,73.53,28745.0,68.6596,68.697,68.6129,68.6596,28745.0
2023-05-16 15:00:00,73.54,73.64,73.51,73.58,21676.0,68.669,68.7623,68.6409,68.7063,21676.0
2023-05-16 15:10:00,73.57,73.64,73.47,73.48,27271.0,68.697,68.7623,68.6036,68.6129,27271.0
2023-05-16 15:20:00,73.47,73.5,73.41,73.47,44711.0,68.6036,68.6316,68.5476,68.6036,44711.0
2023-05-16 15:30:00,73.47,73.48,73.26,73.28,55933.0,68.6036,68.6129,68.4075,68.4262,55933.0
2023-05-16 15:40:00,73.28,73.36,73.27,73.31,71850.0,68.4262,68.5009,68.4168,68.4542,71850.0
2023-05-16 15:50:00,73.31,73.32,73.13,73.14,329765.0,68.4542,68.4635,68.2861,68.2954,329765.0
2023-05-17 09:30:00,73.4,73.54,72.92,72.99,105307.0,68.5382,68.669,68.09,68.1554,105307.0
2023-05-17 09:40:00,72.99,73.07,72.81,72.82,26629.0,68.1554,68.2301,67.9873,67.9966,26629.0
2023-05-17 09:50:00,72.87,72.89,72.55,72.64,44147.0,68.0433,68.062,67.7445,67.8286,44147.0
2023-05-17 10:00:00,72.66,72.89,72.62,72.77,50002.0,67.8472,68.062,67.8099,67.95,50002.0
2023-05-17 10:10:00,72.77,72.78,72.57,72.67,33323.0,67.95,67.9593,67.7632,67.8566,33323.0
2023-05-17 10:20:00,72.67,73.08,72.67,73.02,25058.0,67.8566,68.2394,67.8566,68.1834,25058.0
2023-05-17 10:30:00,73.0,73.01,72.71,72.72,23231.0,68.1647,68.1741,67.8939,67.9033,23231.0
2023-05-17 10:40:00,72.7,72.72,72.59,72.71,39278.0,67.8846,67.9033,67.7819,67.8939,39278.0
2023-05-17 10:50:00,72.73,72.76,72.58,72.6,23093.0,67.9126,67.9406,67.7725,67.7912,23093.0
2023-05-17 11:00:00,72.6,72.63,72.39,72.52,99964.0,67.7912,67.8192,67.5951,67.7165,99964.0
2023-05-17 11:10:00,72.52,72.73,72.46,72.61,63729.0,67.7165,67.9126,67.6605,67.8006,63729.0
2023-05-17 11:20:00,72.6,72.6,72.4,72.56,19300.0,67.7912,67.7912,67.6045,67.7539,19300.0
2023-05-17 11:30:00,72.56,72.6,72.44,72.49,23583.0,67.7539,67.7912,67.6418,67.6885,23583.0
2023-05-17 11:40:00,72.48,72.58,72.47,72.53,21074.0,67.6792,67.7725,67.6698,67.7259,21074.0
2023-05-17 11:50:00,72.53,72.58,72.42,72.44,22454.0,67.7259,67.7725,67.6231,67.6418,22454.0
2023-05-17 12:00:00,72.45,72.56,72.45,72.54,19559.0,67.6512,67.7539,67.6512,67.7352,19559.0
2023-05-17 12:10:00,72.54,72.59,72.48,72.57,30483.0,67.7352,67.7819,67.6792,67.7632,30483.0
2023-05-17 12:20:00,72.58,72.63,72.51,72.62,27053.0,67.7725,67.8192,67.7072,67.8099,27053.0
2023-05-17 12:30:00,72.63,72.74,72.61,72.74,48727.0,67.8192,67.9219,67.8006,67.9219,48727.0
2023-05-17 12:40:00,72.75,72.95,72.73,72.92,23054.0,67.9313,68.118,67.9126,68.09,23054.0
2023-05-17 12:50:00,72.91,72.94,72.86,72.93,21013.0,68.0807,68.1087,68.034,68.0994,21013.0
2023-05-17 13:00:00,72.94,73.08,72.93,73.05,23990.0,68.1087,68.2394,68.0994,68.2114,23990.0
2023-05-17 13:10:00,73.05,73.06,72.94,72.98,29926.0,68.2114,68.2207,68.1087,68.146,29926.0
2023-05-17 13:20:00,72.98,73.14,72.98,73.11,31576.0,68.146,68.2954,68.146,68.2674,31576.0
2023-05-17 13:30:00,73.11,73.27,73.1,73.17,31826.0,68.2674,68.4168,68.2581,68.3235,31826.0
2023-05-17 13:40:00,73.17,73.18,73.09,73.14,34093.0,68.3235,68.3328,68.2488,68.2954,34093.0
2023-05-17 13:50:00,73.15,73.17,73.04,73.13,34690.0,68.3048,68.3235,68.2021,68.2861,34690.0
2023-05-17 14:00:00,73.14,73.15,73.0,73.03,29240.0,68.2954,68.3048,68.1647,68.1927,29240.0
2023-05-17 14:10:00,73.04,73.05,72.96,73.0,28162.0,68.2021,68.2114,68.1274,68.1647,28162.0
2023-05-17 14:20:00,73.01,73.02,72.79,72.88,69930.0,68.1741,68.1834,67.9686,68.0527,69930.0
2023-05-17 14:30:00,72.87,72.87,72.77,72.78,44374.0,68.0433,68.0433,67.95,67.9593,44374.0
2023-05-17 14:40:00,72.79,72.84,72.71,72.81,24735.0,67.9686,68.0153,67.8939,67.9873,24735.0
2023-05-17 14:50:00,72.82,72.83,72.7,72.72,28621.0,67.9966,68.006,67.8846,67.9033,28621.0
2023-05-17 15:00:00,72.72,72.9,72.72,72.9,43808.0,67.9033,68.0713,67.9033,68.0713,43808.0
2023-05-17 15:10:00,72.9,72.96,72.83,72.91,40266.0,68.0713,68.1274,68.006,68.0807,40266.0
2023-05-17 15:20:00,72.9,72.93,72.78,72.83,50453.0,68.0713,68.0994,67.9593,68.006,50453.0
2023-05-17 15:30:00,72.83,72.92,72.78,72.8,60157.0,68.006,68.09,67.9593,67.978,60157.0
2023-05-17 15:40:00,72.8,73.07,72.77,73.06,82613.0,67.978,68.2301,67.95,68.2207,82613.0
2023-05-17 15:50:00,73.05,73.09,72.98,73.06,224258.0,68.2114,68.2488,68.146,68.2207,224258.0
2023-05-18 09:30:00,72.72,72.72,72.06,72.08,55468.0,67.9033,67.9033,67.287,67.3057,55468.0
2023-05-18 09:40:00,72.08,72.29,71.74,71.79,31759.0,67.3057,67.5017,66.9882,67.0349,31759.0
2023-05-18 09:50:00,71.81,72.06,71.77,72.06,30803.0,67.0535,67.287,67.0162,67.287,30803.0
2023-05-18 10:00:00,72.06,72.15,71.88,71.95,63143.0,67.287,67.371,67.1189,67.1843,63143.0
2023-05-18 10:10:00,71.94,72.19,71.92,72.16,54911.0,67.1749,67.4084,67.1563,67.3804,54911.0
2023-05-18 10:20:00,72.16,72.26,72.13,72.2,39152.0,67.3804,67.4737,67.3523,67.4177,39152.0
2023-05-18 10:30:00,72.2,72.35,72.1,72.25,71841.0,67.4177,67.5578,67.3243,67.4644,71841.0
2023-05-18 10:40:00,72.24,72.37,72.24,72.36,30380.0,67.4551,67.5765,67.4551,67.5671,30380.0
2023-05-18 10:50:00,72.36,72.48,72.36,72.4,50941.0,67.5671,67.6792,67.5671,67.6045,50941.0
2023-05-18 11:00:00,72.4,72.49,72.38,72.46,40319.0,67.6045,67.6885,67.5858,67.6605,40319.0
2023-05-18 11:10:00,72.46,72.48,72.37,72.44,50955.0,67.6605,67.6792,67.5765,67.6418,50955.0
2023-05-18 11:20:00,72.44,72.45,72.23,72.24,36889.0,67.6418,67.6512,67.4457,67.4551,36889.0
2023-05-18 11:30:00,72.26,72.3,72.21,72.25,26113.0,67.4737,67.5111,67.427,67.4644,26113.0
2023-05-18 11:40:00,72.26,72.31,72.19,72.28,34914.0,67.4737,67.5204,67.4084,67.4924,34914.0
2023-05-18 11:50:00,72.29,72.32,72.1,72.16,65304.0,67.5017,67.5298,67.3243,67.3804,65304.0
2023-05-18 12:00:00,72.15,72.22,72.06,72.16,27797.0,67.371,67.4364,67.287,67.3804,27797.0
2023-05-18 12:10:00,72.16,72.23,72.06,72.14,35688.0,67.3804,67.4457,67.287,67.3617,35688.0
2023-05-18 12:20:00,72.16,72.17,72.01,72.06,34156.0,67.3804,67.3897,67.2403,67.287,34156.0
2023-05-18 12:30:00,72.06,72.13,71.98,72.07,39775.0,67.287,67.3523,67.2123,67.2963,39775.0
2023-05-18 12:40:00,72.09,72.19,72.04,72.05,51358.0,67.315,67.4084,67.2683,67.2776,51358.0
2023-05-18 12:50:00,72.05,72.15,72.04,72.14,25862.0,67.2776,67.371,67.2683,67.3617,25862.0
2023-05-18 13:00:00,72.12,72.16,72.08,72.15,18411.0,67.343,67.3804,67.3057,67.371,18411.0
2023-05-18 13:10:00,72.14,72.15,72.02,72.09,22068.0,67.3617,67.371,67.2496,67.315,22068.0
2023-05-18 13:20:00,72.09,72.15,72.02,72.02,32982.0,67.315,67.371,67.2496,67.2496,32982.0
2023-05-18 13:30:00,72.0,72.09,71.98,72.08,32319.0,67.231,67.315,67.2123,67.3057,32319.0
2023-05-18 13:40:00,72.07,72.08,71.94,72.02,38563.0,67.2963,67.3057,67.1749,67.2496,38563.0
2023-05-18 13:50:00,72.03,72.1,71.98,72.01,33335.0,67.259,67.3243,67.2123,67.2403,33335.0
2023-05-18 14:00:00,72.01,72.04,71.97,72.02,31198.0,67.2403,67.2683,67.2029,67.2496,31198.0
2023-05-18 14:10:00,72.02,72.12,72.01,72.12,32595.0,67.2496,67.343,67.2403,67.343,32595.0
2023-05-18 14:20:00,72.13,72.24,72.1,72.18,53434.0,67.3523,67.4551,67.3243,67.399,53434.0
2023-05-18 14:30:00,72.19,72.28,72.18,72.24,38717.0,67.4084,67.4924,67.399,67.4551,38717.0
2023-05-18 14:40:00,72.24,72.28,72.21,72.26,39500.0,67.4551,67.4924,67.427,67.4737,39500.0
2023-05-18 14:50:00,72.26,72.27,72.21,72.21,40399.0,67.4737,67.4831,67.427,67.427,40399.0
2023-05-18 15:00:00,72.22,72.3,72.21,72.27,57306.0,67.4364,67.5111,67.427,67.4831,57306.0
2023-05-18 15:10:00,72.27,72.33,72.24,72.27,96787.0,67.4831,67.5391,67.4551,67.4831,96787.0
2023-05-18 15:20:00,72.28,72.37,72.23,72.36,59279.0,67.4924,67.5765,67.4457,67.5671,59279.0
2023-05-18 15:30:00,72.37,72.48,72.37,72.46,89959.0,67.5765,67.6792,67.5765,67.6605,89959.0
2023-05-18 15:40:00,72.45,72.67,72.42,72.64,116203.0,67.6512,67.8566,67.6231,67.8286,116203.0
2023-05-18 15:50:00,72.64,72.85,72.64,72.79,206946.0,67.8286,68.0247,67.8286,67.9686,206946.0
2023-05-19 09:30:00,73.19,73.19,72.88,73.03,155064.0,68.3421,68.3421,68.0527,68.1927,155064.0
2023-05-19 09:40:00,73.02,73.15,73.01,73.13,39110.0,68.1834,68.3048,68.1741,68.2861,39110.0
2023-05-19 09:50:00,73.14,73.31,73.1,73.12,23818.0,68.2954,68.4542,68.2581,68.2768,23818.0
2023-05-19 10:00:00,73.12,73.19,73.07,73.07,29694.0,68.2768,68.3421,68.2301,68.2301,29694.0
2023-05-19 10:10:00,73.06,73.27,73.06,73.16,53035.0,68.2207,68.4168,68.2207,68.3141,53035.0
2023-05-19 10:20:00,73.17,73.27,73.11,73.24,32805.0,68.3235,68.4168,68.2674,68.3888,32805.0
2023-05-19 10:30:00,73.25,73.39,73.2,73.32,40365.0,68.3982,68.5289,68.3515,68.4635,40365.0
2023-05-19 10:40:00,73.33,73.4,73.16,73.19,37105.0,68.4729,68.5382,68.3141,68.3421,37105.0
2023-05-19 10:50:00,73.19,73.44,73.18,73.33,31985.0,68.3421,68.5756,68.3328,68.4729,31985.0
2023-05-19 11:00:00,73.32,73.51,73.32,73.34,34971.0,68.4635,68.6409,68.4635,68.4822,34971.0
2023-05-19 11:10:00,73.34,73.39,73.07,73.11,47379.0,68.4822,68.5289,68.2301,68.2674,47379.0
2023-05-19 11:20:00,73.12,73.2,72.91,72.92,28238.0,68.2768,68.3515,68.0807,68.09,28238.0
2023-05-19 11:30:00,72.93,72.93,72.54,72.63,45785.0,68.0994,68.0994,67.7352,67.8192,45785.0
2023-05-19 11:40:00,72.63,72.77,72.56,72.75,31940.0,67.8192,67.95,67.7539,67.9313,31940.0
2023-05-19 11:50:00,72.75,72.82,72.64,72.65,39473.0,67.9313,67.9966,67.8286,67.8379,39473.0
2023-05-19 12:00:00,72.66,72.81,72.65,72.78,19865.0,67.8472,67.9873,67.8379,67.9593,19865.0
2023-05-19 12:10:00,72.79,72.81,72.72,72.73,28354.0,67.9686,67.9873,67.9033,67.9126,28354.0
2023-05-19 12:20:00,72.74,72.81,72.72,72.78,33173.0,67.9219,67.9873,67.9033,67.9593,33173.0
2023-05-19 12:30:00,72.77,72.81,72.65,72.77,26226.0,67.95,67.9873,67.8379,67.95,26226.0
2023-05-19 12:40:00,72.78,73.06,72.78,73.05,31482.0,67.9593,68.2207,67.9593,68.2114,31482.0
2023-05-19 12:50:00,73.07,73.18,73.06,73.12,22554.0,68.2301,68.3328,68.2207,68.2768,22554.0
2023-05-19 13:00:00,73.13,73.18,73.08,73.14,39362.0,68.2861,68.3328,68.2394,68.2954,39362.0
2023-05-19 13:10:00,73.12,73.13,72.99,72.99,32005.0,68.2768,68.2861,68.1554,68.1554,32005.0
2023-05-19 13:20:00,73.0,73.13,73.0,73.11,18979.0,68.1647,68.2861,68.1647,68.2674,18979.0
2023-05-19 13:30:00,73.11,73.15,73.05,73.09,27300.0,68.2674,68.3048,68.2114,68.2488,27300.0
2023-05-19 13:40:00,73.1,73.1,73.02,73.04,27865.0,68.2581,68.2581,68.1834,68.2021,27865.0
2023-05-19 13:50:00,73.04,73.08,72.98,72.98,21211.0,68.2021,68.2394,68.146,68.146,21211.0
2023-05-19 14:00:00,72.99,73.08,72.97,73.04,18537.0,68.1554,68.2394,68.1367,68.2021,18537.0
2023-05-19 14:10:00,73.04,73.04,72.92,72.99,28027.0,68.2021,68.2021,68.09,68.1554,28027.0
2023-05-19 14:20:00,73.0,73.11,72.99,73.05,21103.0,68.1647,68.2674,68.1554,68.2114,21103.0
2023-05-19 14:30:00,73.05,73.16,73.05,73.13,22144.0,68.2114,68.3141,68.2114,68.2861,22144.0
2023-05-19 14:40:00,73.14,73.16,73.09,73.12,32354.0,68.2954,68.3141,68.2488,68.2768,32354.0
2023-05-19 14:50:00,73.12,73.29,73.11,73.27,55104.0,68.2768,68.4355,68.2674,68.4168,55104.0
2023-05-19 15:00:00,73.27,73.31,73.17,73.23,33074.0,68.4168,68.4542,68.3235,68.3795,33074.0
2023-05-19 15:10:00,73.23,73.26,73.16,73.17,28721.0,68.3795,68.4075,68.3141,68.3235,28721.0
2023-05-19 15:20:00,73.17,73.21,73.14,73.16,27317.0,68.3235,68.3608,68.2954,68.3141,27317.0
2023-05-19 15:30:00,73.15,73.24,73.11,73.22,42551.0,68.3048,68.3888,68.2674,68.3701,42551.0
2023-05-19 15:40:00,73.23,73.26,73.16,73.2,73602.0,68.3795,68.4075,68.3141,68.3515,73602.0
2023-05-19 15:50:00,73.2,73.34,73.15,73.25,278601.0,68.3515,68.4822,68.3048,68.3982,278601.0
2023-05-22 09:30:00,73.69,73.89,73.56,73.66,81451.0,68.809,68.9958,68.6876,68.781,81451.0
2023-05-22 09:40:00,73.7,73.78,73.2,73.2,24244.0,68.8184,68.8931,68.3515,68.3515,24244.0
2023-05-22 09:50:00,73.19,73.19,72.98,73.04,29980.0,68.3421,68.3421,68.146,68.2021,29980.0
2023-05-22 10:00:00,73.04,73.2,72.87,72.88,22335.0,68.2021,68.3515,68.0433,68.0527,22335.0
2023-05-22 10:10:00,72.92,73.41,72.92,73.35,39863.0,68.09,68.5476,68.09,68.4915,39863.0
2023-05-22 10:20:00,73.35,73.43,73.27,73.43,15089.0,68.4915,68.5662,68.4168,68.5662,15089.0
2023-05-22 10:30:00,73.44,73.44,73.16,73.17,24101.0,68.5756,68.5756,68.3141,68.3235,24101.0
2023-05-22 10:40:00,73.16,73.16,72.97,73.02,24832.0,68.3141,68.3141,68.1367,68.1834,24832.0
2023-05-22 10:50:00,73.02,73.09,72.85,72.95,24170.0,68.1834,68.2488,68.0247,68.118,24170.0
2023-05-22 11:00:00,72.97,73.0,72.84,72.96,19735.0,68.1367,68.1647,68.0153,68.1274,19735.0
2023-05-22 11:10:00,72.96,73.07,72.94,72.96,32611.0,68.1274,68.2301,68.1087,68.1274,32611.0
2023-05-22 11:20:00,72.97,73.0,72.89,72.99,21275.0,68.1367,68.1647,68.062,68.1554,21275.0
2023-05-22 11:30:00,72.99,73.26,72.99,73.22,31011.0,68.1554,68.4075,68.1554,68.3701,31011.0
2023-05-22 11:40:00,73.2,73.25,73.11,73.24,21044.0,68.3515,68.3982,68.2674,68.3888,21044.0
2023-05-22 11:50:00,73.23,73.49,73.2,73.44,41304.0,68.3795,68.6223,68.3515,68.5756,41304.0
2023-05-22 12:00:00,73.41,73.55,73.4,73.4,16173.0,68.5476,68.6783,68.5382,68.5382,16173.0
2023-05-22 12:10:00,73.39,73.39,73.33,73.36,10249.0,68.5289,68.5289,68.4729,68.5009,10249.0
2023-05-22 12:20:00,73.36,73.42,73.31,73.36,18618.0,68.5009,68.5569,68.4542,68.5009,18618.0
2023-05-22 12:30:00,73.36,73.4,73.29,73.29,13248.0,68.5009,68.5382,68.4355,68.4355,13248.0
2023-05-22 12:40:00,73.3,73.41,73.3,73.4,12200.0,68.4449,68.5476,68.4449,68.5382,12200.0
2023-05-22 12:50:00,73.44,73.49,73.42,73.46,10583.0,68.5756,68.6223,68.5569,68.5943,10583.0
2023-05-22 13:00:00,73.46,73.63,73.46,73.63,15223.0,68.5943,68.753,68.5943,68.753,15223.0
2023-05-22 13:10:00,73.63,73.65,73.38,73.46,27022.0,68.753,68.7717,68.5196,68.5943,27022.0
2023-05-22 13:20:00,73.45,73.5,73.39,73.4,21497.0,68.5849,68.6316,68.5289,68.5382,21497.0
2023-05-22 13:30:00,73.4,73.49,73.36,73.41,23886.0,68.5382,68.6223,68.5009,68.5476,23886.0
2023-05-22 13:40:00,73.42,73.47,73.37,73.45,11042.0,68.5569,68.6036,68.5102,68.5849,11042.0
2023-05-22 13:50:00,73.44,73.46,73.39,73.42,13166.0,68.5756,68.5943,68.5289,68.5569,13166.0
2023-05-22 14:00:00,73.42,73.54,73.38,73.54,22972.0,68.5569,68.669,68.5196,68.669,22972.0
2023-05-22 14:10:00,73.54,73.55,73.49,73.53,21418.0,68.669,68.6783,68.6223,68.6596,21418.0
2023-05-22 14:20:00,73.54,73.54,73.36,73.45,13345.0,68.669,68.669,68.5009,68.5849,13345.0
2023-05-22 14:30:00,73.45,73.52,73.44,73.44,14958.0,68.5849,68.6503,68.5756,68.5756,14958.0
2023-05-22 14:40:00,73.45,73.53,73.45,73.53,22126.0,68.5849,68.6596,68.5849,68.6596,22126.0
2023-05-22 14:50:00,73.54,73.61,73.49,73.52,17828.0,68.669,68.7343,68.6223,68.6503,17828.0
2023-05-22 15:00:00,73.53,73.58,73.45,73.45,14311.0,68.6596,68.7063,68.5849,68.5849,14311.0
2023-05-22 15:10:00,73.44,73.52,73.39,73.51,22005.0,68.5756,68.6503,68.5289,68.6409,22005.0
2023-05-22 15:20:00,73.51,73.51,73.34,73.38,32415.0,68.6409,68.6409,68.4822,68.5196,32415.0
2023-05-22 15:30:00,73.38,73.4,73.33,73.34,37608.0,68.5196,68.5382,68.4729,68.4822,37608.0
2023-05-22 15:40:00,73.34,73.41,73.29,73.37,51901.0,68.4822,68.5476,68.4355,68.5102,51901.0
2023-05-22 15:50:00,73.37,73.51,73.37,73.45,201550.0,68.5102,68.6409,68.5102,68.5849,201550.0
2023-05-23 09:30:00,73.5,73.81,73.33,73.73,111027.0,68.6316,68.9211,68.4729,68.8464,111027.0
2023-05-23 09:40:00,73.71,73.84,73.65,73.81,26567.0,68.8277,68.9491,68.7717,68.9211,26567.0
2023-05-23 09:50:00,73.81,73.87,73.77,73.84,31043.0,68.9211,68.9771,68.8837,68.9491,31043.0
2023-05-23 10:00:00,73.86,73.99,73.86,73.98,35375.0,68.9678,69.0891,68.9678,69.0798,35375.0
2023-05-23 10:10:00,74.0,74.07,73.82,73.86,22625.0,69.0985,69.1638,68.9304,68.9678,22625.0
2023-05-23 10:20:00,73.86,74.03,73.79,74.0,15315.0,68.9678,69.1265,68.9024,69.0985,15315.0
2023-05-23 10:30:00,73.98,74.11,73.94,74.11,14049.0,69.0798,69.2012,69.0425,69.2012,14049.0
2023-05-23 10:40:00,74.12,74.25,74.08,74.24,15643.0,69.2105,69.3319,69.1732,69.3226,15643.0
2023-05-23 10:50:00,74.24,74.27,74.16,74.22,20690.0,69.3226,69.3506,69.2479,69.3039,20690.0
2023-05-23 11:00:00,74.21,74.32,74.2,74.32,17980.0,69.2946,69.3973,69.2852,69.3973,17980.0
2023-05-23 11:10:00,74.32,74.43,74.32,74.42,21733.0,69.3973,69.5,69.3973,69.4907,21733.0
2023-05-23 11:20:00,74.41,74.56,74.4,74.56,32419.0,69.4813,69.6214,69.472,69.6214,32419.0
2023-05-23 11:30:00,74.55,74.77,74.52,74.77,22569.0,69.6121,69.8175,69.584,69.8175,22569.0
2023-05-23 11:40:00,74.77,74.94,74.76,74.94,20203.0,69.8175,69.9762,69.8081,69.9762,20203.0
2023-05-23 11:50:00,74.95,75.05,74.9,74.94,32293.0,69.9856,70.0789,69.9389,69.9762,32293.0
2023-05-23 12:00:00,74.95,75.02,74.88,74.97,24498.0,69.9856,70.0509,69.9202,70.0042,24498.0
2023-05-23 12:10:00,74.98,75.08,74.93,75.02,30765.0,70.0136,70.1069,69.9669,70.0509,30765.0
2023-05-23 12:20:00,75.03,75.11,75.0,75.02,21457.0,70.0603,70.135,70.0322,70.0509,21457.0
2023-05-23 12:30:00,75.01,75.13,74.9,74.99,33694.0,70.0416,70.1536,69.9389,70.0229,33694.0
2023-05-23 12:40:00,74.98,75.02,74.91,74.97,23484.0,70.0136,70.0509,69.9482,70.0042,23484.0
2023-05-23 12:50:00,74.96,75.21,74.94,75.17,29846.0,69.9949,70.2283,69.9762,70.191,29846.0
2023-05-23 13:00:00,75.18,75.39,75.18,75.39,39177.0,70.2003,70.3964,70.2003,70.3964,39177.0
2023-05-23 13:10:00,75.39,75.47,75.37,75.47,23433.0,70.3964,70.4711,70.3777,70.4711,23433.0
2023-05-23 13:20:00,75.47,75.52,75.14,75.16,31411.0,70.4711,70.5178,70.163,70.1816,31411.0
2023-05-23 13:30:00,75.16,75.2,75.04,75.2,27710.0,70.1816,70.219,70.0696,70.219,27710.0
2023-05-23 13:40:00,75.2,75.33,75.18,75.25,27800.0,70.219,70.3404,70.2003,70.2657,27800.0
2023-05-23 13:50:00,75.23,75.31,75.21,75.31,23921.0,70.247,70.3217,70.2283,70.3217,23921.0
2023-05-23 14:00:00,75.3,75.49,75.29,75.42,33660.0,70.3124,70.4898,70.303,70.4244,33660.0
2023-05-23 14:10:00,75.41,75.43,75.18,75.23,34438.0,70.4151,70.4338,70.2003,70.247,34438.0
2023-05-23 14:20:00,75.23,75.29,75.1,75.21,73198.0,70.247,70.303,70.1256,70.2283,73198.0
2023-05-23 14:30:00,75.21,75.32,75.16,75.17,43767.0,70.2283,70.3311,70.1816,70.191,43767.0
2023-05-23 14:40:00,75.18,75.19,75.03,75.09,52339.0,70.2003,70.2097,70.0603,70.1163,52339.0
2023-05-23 14:50:00,75.09,75.26,75.08,75.15,70342.0,70.1163,70.275,70.1069,70.1723,70342.0
2023-05-23 15:00:00,75.15,75.15,74.94,75.04,31706.0,70.1723,70.1723,69.9762,70.0696,31706.0
2023-05-23 15:10:00,75.05,75.07,74.87,74.88,22762.0,70.0789,70.0976,69.9109,69.9202,22762.0
2023-05-23 15:20:00,74.87,75.1,74.86,75.09,31749.0,69.9109,70.1256,69.9015,70.1163,31749.0
2023-05-23 15:30:00,75.09,75.19,75.07,75.19,48526.0,70.1163,70.2097,70.0976,70.2097,48526.0
2023-05-23 15:40:00,75.18,75.36,75.15,75.35,73604.0,70.2003,70.3684,70.1723,70.3591,73604.0
2023-05-23 15:50:00,75.34,75.34,75.05,75.05,316451.0,70.3497,70.3497,70.0789,70.0789,316451.0
2023-05-24 09:30:00,75.1,75.21,74.57,74.59,101296.0,70.1256,70.2283,69.6307,69.6494,101296.0
2023-05-24 09:40:00,74.57,74.6,74.13,74.18,25033.0,69.6307,69.6587,69.2199,69.2666,25033.0
2023-05-24 09:50:00,74.17,74.17,73.72,73.72,25023.0,69.2572,69.2572,68.837,68.837,25023.0
2023-05-24 10:00:00,73.74,73.78,73.58,73.78,28085.0,68.8557,68.8931,68.7063,68.8931,28085.0
2023-05-24 10:10:00,73.77,73.82,73.64,73.75,18767.0,68.8837,68.9304,68.7623,68.865,18767.0
2023-05-24 10:20:00,73.73,73.79,73.56,73.66,15858.0,68.8464,68.9024,68.6876,68.781,15858.0
2023-05-24 10:30:00,73.68,73.77,73.63,73.74,28787.0,68.7997,68.8837,68.753,68.8557,28787.0
2023-05-24 10:40:00,73.73,73.83,73.61,73.77,23746.0,68.8464,68.9397,68.7343,68.8837,23746.0
2023-05-24 10:50:00,73.77,73.82,73.59,73.64,25608.0,68.8837,68.9304,68.7156,68.7623,25608.0
2023-05-24 11:00:00,73.65,73.67,73.27,73.29,14952.0,68.7717,68.7903,68.4168,68.4355,14952.0
2023-05-24 11:10:00,73.29,73.37,73.18,73.35,20442.0,68.4355,68.5102,68.3328,68.4915,20442.0
2023-05-24 11:20:00,73.35,73.54,73.29,73.3,24343.0,68.4915,68.669,68.4355,68.4449,24343.0
2023-05-24 11:30:00,73.32,73.35,73.15,73.21,20594.0,68.4635,68.4915,68.3048,68.3608,20594.0
2023-05-24 11:40:00,73.22,73.34,73.16,73.22,20400.0,68.3701,68.4822,68.3141,68.3701,20400.0
2023-05-24 11:50:00,73.21,73.24,73.1,73.16,19551.0,68.3608,68.3888,68.2581,68.3141,19551.0
2023-05-24 12:00:00,73.18,73.26,73.14,73.19,33931.0,68.3328,68.4075,68.2954,68.3421,33931.0
2023-05-24 12:10:00,73.2,73.2,72.97,73.02,22709.0,68.3515,68.3515,68.1367,68.1834,22709.0
2023-05-24 12:20:00,73.02,73.05,72.93,72.97,17106.0,68.1834,68.2114,68.0994,68.1367,17106.0
2023-05-24 12:30:00,72.99,73.02,72.89,73.02,19347.0,68.1554,68.1834,68.062,68.1834,19347.0
2023-05-24 12:40:00,73.04,73.12,73.01,73.04,19706.0,68.2021,68.2768,68.1741,68.2021,19706.0
2023-05-24 12:50:00,73.03,73.2,73.03,73.17,14202.0,68.1927,68.3515,68.1927,68.3235,14202.0
2023-05-24 13:00:00,73.17,73.17,73.0,73.07,17153.0,68.3235,68.3235,68.1647,68.2301,17153.0
2023-05-24 13:10:00,73.06,73.07,73.01,73.07,16071.0,68.2207,68.2301,68.1741,68.2301,16071.0
2023-05-24 13:20:00,73.07,73.18,72.94,72.99,12729.0,68.2301,68.3328,68.1087,68.1554,12729.0
2023-05-24 13:30:00,72.98,73.16,72.98,73.14,15009.0,68.146,68.3141,68.146,68.2954,15009.0
2023-05-24 13:40:00,73.15,73.22,73.06,73.11,20937.0,68.3048,68.3701,68.2207,68.2674,20937.0
2023-05-24 13:50:00,73.11,73.19,73.06,73.07,21131.0,68.2674,68.3421,68.2207,68.2301,21131.0
2023-05-24 14:00:00,73.05,73.12,73.01,73.04,40460.0,68.2114,68.2768,68.1741,68.2021,40460.0
2023-05-24 14:10:00,73.03,73.14,72.97,73.11,22125.0,68.1927,68.2954,68.1367,68.2674,22125.0
2023-05-24 14:20:00,73.1,73.27,73.08,73.24,19067.0,68.2581,68.4168,68.2394,68.3888,19067.0
2023-05-24 14:30:00,73.22,73.34,73.19,73.33,17902.0,68.3701,68.4822,68.3421,68.4729,17902.0
2023-05-24 14:40:00,73.34,73.4,73.3,73.31,14668.0,68.4822,68.5382,68.4449,68.4542,14668.0
2023-05-24 14:50:00,73.31,73.35,73.19,73.23,17028.0,68.4542,68.4915,68.3421,68.3795,17028.0
2023-05-24 15:00:00,73.23,73.28,73.17,73.25,18731.0,68.3795,68.4262,68.3235,68.3982,18731.0
2023-05-24 15:10:00,73.25,73.45,73.24,73.45,27650.0,68.3982,68.5849,68.3888,68.5849,27650.0
2023-05-24 15:20:00,73.44,73.5,73.33,73.34,30988.0,68.5756,68.6316,68.4729,68.4822,30988.0
2023-05-24 15:30:00,73.35,73.45,73.19,73.25,40213.0,68.4915,68.5849,68.3421,68.3982,40213.0
2023-05-24 15:40:00,73.26,73.26,73.06,73.07,75754.0,68.4075,68.4075,68.2207,68.2301,75754.0
2023-05-24 15:50:00,73.07,73.07,72.8,72.85,269107.0,68.2301,68.2301,67.978,68.0247,269107.0
2023-05-25 09:30:00,72.2,72.75,71.93,72.23,112179.0,67.4177,67.9313,67.1656,67.4457,112179.0
2023-05-25 09:40:00,72.23,72.71,72.13,72.41,53983.0,67.4457,67.8939,67.3523,67.6138,53983.0
2023-05-25 09:50:00,72.41,72.87,72.4,72.78,14613.0,67.6138,68.0433,67.6045,67.9593,14613.0
2023-05-25 10:00:00,72.82,72.9,72.67,72.68,12966.0,67.9966,68.0713,67.8566,67.8659,12966.0
2023-05-25 10:10:00,72.66,72.68,72.51,72.52,20788.0,67.8472,67.8659,67.7072,67.7165,20788.0
2023-05-25 10:20:00,72.51,72.76,72.48,72.7,13376.0,67.7072,67.9406,67.6792,67.8846,13376.0
2023-05-25 10:30:00,72.69,72.71,72.58,72.67,11603.0,67.8753,67.8939,67.7725,67.8566,11603.0
2023-05-25 10:40:00,72.66,72.76,72.6,72.61,20240.0,67.8472,67.9406,67.7912,67.8006,20240.0
2023-05-25 10:50:00,72.62,72.62,72.48,72.56,17398.0,67.8099,67.8099,67.6792,67.7539,17398.0
2023-05-25 11:00:00,72.56,72.82,72.56,72.73,25889.0,67.7539,67.9966,67.7539,67.9126,25889.0
2023-05-25 11:10:00,72.72,72.77,72.41,72.44,25488.0,67.9033,67.95,67.6138,67.6418,25488.0
2023-05-25 11:20:00,72.44,72.52,72.42,72.5,17788.0,67.6418,67.7165,67.6231,67.6978,17788.0
2023-05-25 11:30:00,72.47,72.52,72.4,72.45,22580.0,67.6698,67.7165,67.6045,67.6512,22580.0
2023-05-25 11:40:00,72.45,72.48,72.36,72.36,21965.0,67.6512,67.6792,67.5671,67.5671,21965.0
2023-05-25 11:50:00,72.34,72.41,72.25,72.41,15078.0,67.5484,67.6138,67.4644,67.6138,15078.0
2023-05-25 12:00:00,72.41,72.48,72.33,72.48,10166.0,67.6138,67.6792,67.5391,67.6792,10166.0
2023-05-25 12:10:00,72.46,72.56,72.46,72.56,10550.0,67.6605,67.7539,67.6605,67.7539,10550.0
2023-05-25 12:20:00,72.56,72.61,72.45,72.49,16401.0,67.7539,67.8006,67.6512,67.6885,16401.0
2023-05-25 12:30:00,72.5,72.58,72.46,72.54,13099.0,67.6978,67.7725,67.6605,67.7352,13099.0
2023-05-25 12:40:00,72.55,72.58,72.45,72.49,13094.0,67.7445,67.7725,67.6512,67.6885,13094.0
2023-05-25 12:50:00,72.48,72.51,72.37,72.37,8931.0,67.6792,67.7072,67.5765,67.5765,8931.0
2023-05-25 13:00:00,72.39,73.74,72.19,73.63,246624.0,67.5951,68.8557,67.4084,68.753,246624.0
2023-05-25 13:10:00,73.62,74.29,73.36,73.44,417080.0,68.7437,69.3693,68.5009,68.5756,417080.0
2023-05-25 13:20:00,73.4,73.89,73.33,73.48,83586.0,68.5382,68.9958,68.4729,68.6129,83586.0
2023-05-25 13:30:00,73.52,73.77,73.47,73.66,47811.0,68.6503,68.8837,68.6036,68.781,47811.0
2023-05-25 13:40:00,73.65,73.87,73.59,73.81,40127.0,68.7717,68.9771,68.7156,68.9211,40127.0
2023-05-25 13:50:00,73.81,73.9,73.65,73.89,22465.0,68.9211,69.0051,68.7717,68.9958,22465.0
2023-05-25 14:00:00,73.9,74.12,73.73,73.73,48041.0,69.0051,69.2105,68.8464,68.8464,48041.0
2023-05-25 14:10:00,73.71,73.82,73.66,73.75,23231.0,68.8277,68.9304,68.781,68.865,23231.0
2023-05-25 14:20:00,73.75,73.77,73.53,73.57,36318.0,68.865,68.8837,68.6596,68.697,36318.0
2023-05-25 14:30:00,73.56,73.69,73.36,73.4,38319.0,68.6876,68.809,68.5009,68.5382,38319.0
2023-05-25 14:40:00,73.39,73.47,73.24,73.38,27051.0,68.5289,68.6036,68.3888,68.5196,27051.0
2023-05-25 14:50:00,73.38,73.46,73.27,73.32,38252.0,68.5196,68.5943,68.4168,68.4635,38252.0
2023-05-25 15:00:00,73.33,73.45,73.32,73.44,19219.0,68.4729,68.5849,68.4635,68.5756,19219.0
2023-05-25 15:10:00,73.48,73.59,73.47,73.48,20161.0,68.6129,68.7156,68.6036,68.6129,20161.0
2023-05-25 15:20:00,73.47,73.77,73.44,73.73,20786.0,68.6036,68.8837,68.5756,68.8464,20786.0
2023-05-25 15:30:00,73.73,73.77,73.58,73.75,61413.0,68.8464,68.8837,68.7063,68.865,61413.0
2023-05-25 15:40:00,73.76,73.9,73.73,73.86,44465.0,68.8744,69.0051,68.8464,68.9678,44465.0
2023-05-25 15:50:00,73.85,73.91,73.71,73.72,224320.0,68.9584,69.0144,68.8277,68.837,224320.0
2023-05-26 09:30:00,73.88,74.22,73.7,73.84,55065.0,68.9864,69.3039,68.8184,68.9491,55065.0
2023-05-26 09:40:00,73.89,73.99,73.57,73.58,19500.0,68.9958,69.0891,68.697,68.7063,19500.0
2023-05-26 09:50:00,73.6,73.6,73.21,73.3,19767.0,68.725,68.725,68.3608,68.4449,19767.0
2023-05-26 10:00:00,73.28,73.46,73.04,73.36,54459.0,68.4262,68.5943,68.2021,68.5009,54459.0
2023-05-26 10:10:00,73.4,73.45,73.24,73.44,24046.0,68.5382,68.5849,68.3888,68.5756,24046.0
2023-05-26 10:20:00,73.45,73.66,73.39,73.62,25835.0,68.5849,68.781,68.5289,68.7437,25835.0
2023-05-26 10:30:00,73.65,73.68,73.28,73.28,23932.0,68.7717,68.7997,68.4262,68.4262,23932.0
2023-05-26 10:40:00,73.27,73.28,72.9,72.93,43575.0,68.4168,68.4262,68.0713,68.0994,43575.0
2023-05-26 10:50:00,72.93,72.94,72.73,72.75,23865.0,68.0994,68.1087,67.9126,67.9313,23865.0
2023-05-26 11:00:00,72.77,72.8,72.5,72.6,26219.0,67.95,67.978,67.6978,67.7912,26219.0
2023-05-26 11:10:00,72.58,72.63,72.45,72.63,26453.0,67.7725,67.8192,67.6512,67.8192,26453.0
2023-05-26 11:20:00,72.62,72.76,72.57,72.72,35253.0,67.8099,67.9406,67.7632,67.9033,35253.0
2023-05-26 11:30:00,72.73,72.89,72.72,72.87,47314.0,67.9126,68.062,67.9033,68.0433,47314.0
2023-05-26 11:40:00,72.89,72.9,72.73,72.84,40628.0,68.062,68.0713,67.9126,68.0153,40628.0
2023-05-26 11:50:00,72.84,72.95,72.82,72.94,16383.0,68.0153,68.118,67.9966,68.1087,16383.0
2023-05-26 12:00:00,72.93,73.09,72.93,73.03,25954.0,68.0994,68.2488,68.0994,68.1927,25954.0
2023-05-26 12:10:00,73.06,73.06,72.87,72.88,12527.0,68.2207,68.2207,68.0433,68.0527,12527.0
2023-05-26 12:20:00,72.88,73.01,72.82,72.99,25755.0,68.0527,68.1741,67.9966,68.1554,25755.0
2023-05-26 12:30:00,72.99,73.05,72.94,72.94,10373.0,68.1554,68.2114,68.1087,68.1087,10373.0
2023-05-26 12:40:00,72.93,72.96,72.65,72.69,16713.0,68.0994,68.1274,67.8379,67.8753,16713.0
2023-05-26 12:50:00,72.69,72.74,72.66,72.7,11706.0,67.8753,67.9219,67.8472,67.8846,11706.0
2023-05-26 13:00:00,72.73,72.81,72.72,72.78,14237.0,67.9126,67.9873,67.9033,67.9593,14237.0
2023-05-26 13:10:00,72.78,72.83,72.71,72.76,11751.0,67.9593,68.006,67.8939,67.9406,11751.0
2023-05-26 13:20:00,72.76,72.84,72.75,72.79,13765.0,67.9406,68.0153,67.9313,67.9686,13765.0
2023-05-26 13:30:00,72.79,72.85,72.72,72.74,11183.0,67.9686,68.0247,67.9033,67.9219,11183.0
2023-05-26 13:40:00,72.75,72.75,72.63,72.63,22497.0,67.9313,67.9313,67.8192,67.8192,22497.0
2023-05-26 13:50:00,72.63,72.65,72.53,72.54,15629.0,67.8192,67.8379,67.7259,67.7352,15629.0
2023-05-26 14:00:00,72.56,72.61,72.47,72.51,19455.0,67.7539,67.8006,67.6698,67.7072,19455.0
2023-05-26 14:10:00,72.52,72.62,72.51,72.6,17140.0,67.7165,67.8099,67.7072,67.7912,17140.0
2023-05-26 14:20:00,72.61,72.74,72.6,72.7,24049.0,67.8006,67.9219,67.7912,67.8846,24049.0
2023-05-26 14:30:00,72.7,72.8,72.66,72.78,23775.0,67.8846,67.978,67.8472,67.9593,23775.0
2023-05-26 14:40:00,72.79,72.8,72.65,72.67,20938.0,67.9686,67.978,67.8379,67.8566,20938.0
2023-05-26 14:50:00,72.67,72.71,72.62,72.64,20616.0,67.8566,67.8939,67.8099,67.8286,20616.0
2023-05-26 15:00:00,72.65,72.71,72.61,72.63,45368.0,67.8379,67.8939,67.8006,67.8192,45368.0
2023-05-26 15:10:00,72.64,72.67,72.58,72.61,36001.0,67.8286,67.8566,67.7725,67.8006,36001.0
2023-05-26 15:20:00,72.6,72.64,72.56,72.61,41947.0,67.7912,67.8286,67.7539,67.8006,41947.0
2023-05-26 15:30:00,72.61,72.72,72.6,72.68,76369.0,67.8006,67.9033,67.7912,67.8659,76369.0
2023-05-26 15:40:00,72.67,72.8,72.66,72.79,56736.0,67.8566,67.978,67.8472,67.9686,56736.0
2023-05-26 15:50:00,72.79,72.79,72.63,72.74,271957.0,67.9686,67.9686,67.8192,67.9219,271957.0
2023-05-30 09:30:00,72.22,72.48,71.76,72.0,83904.0,67.4364,67.6792,67.0069,67.231,83904.0
2023-05-30 09:40:00,72.0,72.05,71.83,71.94,42089.0,67.231,67.2776,67.0722,67.1749,42089.0
2023-05-30 09:50:00,72.0,72.36,72.0,72.36,49335.0,67.231,67.5671,67.231,67.5671,49335.0
2023-05-30 10:00:00,72.39,72.47,71.94,72.0,34866.0,67.5951,67.6698,67.1749,67.231,34866.0
2023-05-30 10:10:00,72.02,72.06,71.65,71.92,70008.0,67.2496,67.287,66.9041,67.1563,70008.0
2023-05-30 10:20:00,71.94,71.97,71.51,71.59,31521.0,67.1749,67.2029,66.7734,66.8481,31521.0
2023-05-30 10:30:00,71.61,71.65,71.42,71.46,40845.0,66.8668,66.9041,66.6894,66.7267,40845.0
2023-05-30 10:40:00,71.44,71.56,71.26,71.32,27096.0,66.7081,66.8201,66.54,66.596,27096.0
2023-05-30 10:50:00,71.36,71.43,71.24,71.31,19549.0,66.6333,66.6987,66.5213,66.5867,19549.0
2023-05-30 11:00:00,71.31,71.33,71.17,71.21,22434.0,66.5867,66.6053,66.4559,66.4933,22434.0
2023-05-30 11:10:00,71.2,71.21,71.05,71.16,65762.0,66.4839,66.4933,66.3439,66.4466,65762.0
2023-05-30 11:20:00,71.19,71.27,71.08,71.27,24591.0,66.4746,66.5493,66.3719,66.5493,24591.0
2023-05-30 11:30:00,71.26,71.39,71.25,71.31,29108.0,66.54,66.6614,66.5306,66.5867,29108.0
2023-05-30 11:40:00,71.32,71.35,71.11,71.12,16179.0,66.596,66.624,66.3999,66.4092,16179.0
2023-05-30 11:50:00,71.11,71.22,70.96,71.22,46317.0,66.3999,66.5026,66.2598,66.5026,46317.0
2023-05-30 12:00:00,71.22,71.46,71.16,71.44,20814.0,66.5026,66.7267,66.4466,66.7081,20814.0
2023-05-30 12:10:00,71.52,71.59,71.43,71.49,19669.0,66.7828,66.8481,66.6987,66.7547,19669.0
2023-05-30 12:20:00,71.51,71.51,71.38,71.4,16569.0,66.7734,66.7734,66.652,66.6707,16569.0
2023-05-30 12:30:00,71.4,71.49,71.29,71.32,28746.0,66.6707,66.7547,66.568,66.596,28746.0
2023-05-30 12:40:00,71.33,71.38,71.25,71.35,33989.0,66.6053,66.652,66.5306,66.624,33989.0
2023-05-30 12:50:00,71.37,71.49,71.31,71.47,14709.0,66.6427,66.7547,66.5867,66.7361,14709.0
2023-05-30 13:00:00,71.49,71.53,71.4,71.43,18555.0,66.7547,66.7921,66.6707,66.6987,18555.0
2023-05-30 13:10:00,71.42,71.48,71.29,71.4,16088.0,66.6894,66.7454,66.568,66.6707,16088.0
2023-05-30 13:20:00,71.4,71.49,71.28,71.28,27271.0,66.6707,66.7547,66.5586,66.5586,27271.0
2023-05-30 13:30:00,71.27,71.33,71.2,71.27,24016.0,66.5493,66.6053,66.4839,66.5493,24016.0
2023-05-30 13:40:00,71.26,71.35,71.23,71.26,36051.0,66.54,66.624,66.512,66.54,36051.0
2023-05-30 13:50:00,71.26,71.34,71.25,71.28,23155.0,66.54,66.6147,66.5306,66.5586,23155.0
2023-05-30 14:00:00,71.29,71.3,71.14,71.15,24624.0,66.568,66.5773,66.4279,66.4373,24624.0
2023-05-30 14:10:00,71.16,71.25,71.13,71.22,12079.0,66.4466,66.5306,66.4186,66.5026,12079.0
2023-05-30 14:20:00,71.22,71.3,71.21,71.28,39509.0,66.5026,66.5773,66.4933,66.5586,39509.0
2023-05-30 14:30:00,71.29,71.38,71.27,71.38,15840.0,66.568,66.652,66.5493,66.652,15840.0
2023-05-30 14:40:00,71.39,71.4,71.25,71.26,34791.0,66.6614,66.6707,66.5306,66.54,34791.0
2023-05-30 14:50:00,71.25,71.25,71.15,71.16,31296.0,66.5306,66.5306,66.4373,66.4466,31296.0
2023-05-30 15:00:00,71.15,71.17,71.05,71.14,28298.0,66.4373,66.4559,66.3439,66.4279,28298.0
2023-05-30 15:10:00,71.14,71.25,71.13,71.19,24581.0,66.4279,66.5306,66.4186,66.4746,24581.0
2023-05-30 15:20:00,71.19,71.34,71.19,71.31,26539.0,66.4746,66.6147,66.4746,66.5867,26539.0
2023-05-30 15:30:00,71.32,71.37,71.26,71.3,36370.0,66.596,66.6427,66.54,66.5773,36370.0
2023-05-30 15:40:00,71.31,71.4,71.25,71.4,54846.0,66.5867,66.6707,66.5306,66.6707,54846.0
2023-05-30 15:50:00,71.39,71.47,71.26,71.44,273532.0,66.6614,66.7361,66.54,66.7081,273532.0
2023-05-31 09:30:00,70.95,71.39,70.82,70.85,89156.0,66.2505,66.6614,66.1291,66.1571,89156.0
2023-05-31 09:40:00,70.85,70.9,70.62,70.67,28273.0,66.1571,66.2038,65.9424,65.9891,28273.0
2023-05-31 09:50:00,70.67,70.79,70.55,70.74,24168.0,65.9891,66.1011,65.877,66.0544,24168.0
2023-05-31 10:00:00,70.73,70.75,70.4,70.54,66499.0,66.0451,66.0638,65.7369,65.8677,66499.0
2023-05-31 10:10:00,70.53,70.72,70.52,70.67,37959.0,65.8583,66.0357,65.849,65.9891,37959.0
2023-05-31 10:20:00,70.64,70.74,70.56,70.63,38632.0,65.961,66.0544,65.8863,65.9517,38632.0
2023-05-31 10:30:00,70.62,70.62,70.42,70.53,28064.0,65.9424,65.9424,65.7556,65.8583,28064.0
2023-05-31 10:40:00,70.51,70.69,70.48,70.58,33022.0,65.8397,66.0077,65.8116,65.905,33022.0
2023-05-31 10:50:00,70.56,70.56,70.37,70.38,33312.0,65.8863,65.8863,65.7089,65.7183,33312.0
2023-05-31 11:00:00,70.38,70.59,70.33,70.47,33439.0,65.7183,65.9144,65.6716,65.8023,33439.0
2023-05-31 11:10:00,70.47,70.53,70.41,70.49,36366.0,65.8023,65.8583,65.7463,65.821,36366.0
2023-05-31 11:20:00,70.49,70.61,70.44,70.44,21015.0,65.821,65.933,65.7743,65.7743,21015.0
2023-05-31 11:30:00,70.43,70.6,70.43,70.54,28213.0,65.7649,65.9237,65.7649,65.8677,28213.0
2023-05-31 11:40:00,70.54,70.69,70.54,70.55,23447.0,65.8677,66.0077,65.8677,65.877,23447.0
2023-05-31 11:50:00,70.54,70.54,70.42,70.49,36253.0,65.8677,65.8677,65.7556,65.821,36253.0
2023-05-31 12:00:00,70.5,70.62,70.5,70.51,17058.0,65.8303,65.9424,65.8303,65.8397,17058.0
2023-05-31 12:10:00,70.53,70.66,70.51,70.63,19508.0,65.8583,65.9797,65.8397,65.9517,19508.0
2023-05-31 12:20:00,70.62,70.75,70.6,70.63,21145.0,65.9424,66.0638,65.9237,65.9517,21145.0
2023-05-31 12:30:00,70.64,70.7,70.6,70.62,16878.0,65.961,66.0171,65.9237,65.9424,16878.0
2023-05-31 12:40:00,70.64,70.73,70.6,70.67,22560.0,65.961,66.0451,65.9237,65.9891,22560.0
2023-05-31 12:50:00,70.67,70.68,70.55,70.66,20845.0,65.9891,65.9984,65.877,65.9797,20845.0
2023-05-31 13:00:00,70.66,70.72,70.63,70.71,12596.0,65.9797,66.0357,65.9517,66.0264,12596.0
2023-05-31 13:10:00,70.7,70.74,70.62,70.64,18641.0,66.0171,66.0544,65.9424,65.961,18641.0
2023-05-31 13:20:00,70.64,70.67,70.58,70.63,19974.0,65.961,65.9891,65.905,65.9517,19974.0
2023-05-31 13:30:00,70.63,70.66,70.53,70.61,22719.0,65.9517,65.9797,65.8583,65.933,22719.0
2023-05-31 13:40:00,70.61,70.68,70.5,70.52,17452.0,65.933,65.9984,65.8303,65.849,17452.0
2023-05-31 13:50:00,70.53,70.75,70.52,70.71,41871.0,65.8583,66.0638,65.849,66.0264,41871.0
2023-05-31 14:00:00,70.7,70.82,70.67,70.77,75760.0,66.0171,66.1291,65.9891,66.0824,75760.0
2023-05-31 14:10:00,70.77,70.81,70.62,70.65,36591.0,66.0824,66.1198,65.9424,65.9704,36591.0
2023-05-31 14:20:00,70.61,70.68,70.61,70.66,22677.0,65.933,65.9984,65.933,65.9797,22677.0
2023-05-31 14:30:00,70.66,70.76,70.63,70.7,33714.0,65.9797,66.0731,65.9517,66.0171,33714.0
2023-05-31 14:40:00,70.72,70.8,70.71,70.78,36233.0,66.0357,66.1104,66.0264,66.0918,36233.0
2023-05-31 14:50:00,70.79,70.8,70.7,70.78,37174.0,66.1011,66.1104,66.0171,66.0918,37174.0
2023-05-31 15:00:00,70.8,70.82,70.72,70.79,46930.0,66.1104,66.1291,66.0357,66.1011,46930.0
2023-05-31 15:10:00,70.79,70.81,70.64,70.64,35460.0,66.1011,66.1198,65.961,65.961,35460.0
2023-05-31 15:20:00,70.64,70.64,70.44,70.46,52539.0,65.961,65.961,65.7743,65.793,52539.0
2023-05-31 15:30:00,70.45,70.47,70.34,70.47,94853.0,65.7836,65.8023,65.6809,65.8023,94853.0
2023-05-31 15:40:00,70.47,70.63,70.41,70.61,117823.0,65.8023,65.9517,65.7463,65.933,117823.0
2023-05-31 15:50:00,70.59,70.7,70.47,70.66,350979.0,65.9144,66.0171,65.8023,65.9797,350979.0
2023-06-01 09:30:00,70.97,71.04,70.37,70.66,70811.0,66.2692,66.3345,65.7089,65.9797,70811.0
2023-06-01 09:40:00,70.64,70.64,69.92,70.16,49764.0,65.961,65.961,65.2887,65.5128,49764.0
2023-06-01 09:50:00,70.14,70.34,70.09,70.3,19255.0,65.4942,65.6809,65.4475,65.6436,19255.0
2023-06-01 10:00:00,70.34,70.72,70.34,70.63,28429.0,65.6809,66.0357,65.6809,65.9517,28429.0
2023-06-01 10:10:00,70.62,70.82,70.51,70.57,27879.0,65.9424,66.1291,65.8397,65.8957,27879.0
2023-06-01 10:20:00,70.59,70.66,70.5,70.59,30667.0,65.9144,65.9797,65.8303,65.9144,30667.0
2023-06-01 10:30:00,70.63,70.65,70.54,70.59,27019.0,65.9517,65.9704,65.8677,65.9144,27019.0
2023-06-01 10:40:00,70.6,70.62,70.42,70.51,48455.0,65.9237,65.9424,65.7556,65.8397,48455.0
2023-06-01 10:50:00,70.54,70.6,70.49,70.53,37566.0,65.8677,65.9237,65.821,65.8583,37566.0
2023-06-01 11:00:00,70.54,70.67,70.48,70.59,37070.0,65.8677,65.9891,65.8116,65.9144,37070.0
2023-06-01 11:10:00,70.57,70.61,70.51,70.54,22292.0,65.8957,65.933,65.8397,65.8677,22292.0
2023-06-01 11:20:00,70.54,70.61,70.47,70.57,40531.0,65.8677,65.933,65.8023,65.8957,40531.0
2023-06-01 11:30:00,70.59,70.62,70.46,70.46,40859.0,65.9144,65.9424,65.793,65.793,40859.0
2023-06-01 11:40:00,70.49,70.66,70.47,70.59,47847.0,65.821,65.9797,65.8023,65.9144,47847.0
2023-06-01 11:50:00,70.59,70.68,70.54,70.54,18127.0,65.9144,65.9984,65.8677,65.8677,18127.0
2023-06-01 12:00:00,70.54,70.59,70.48,70.56,23936.0,65.8677,65.9144,65.8116,65.8863,23936.0
2023-06-01 12:10:00,70.54,70.58,70.5,70.56,27580.0,65.8677,65.905,65.8303,65.8863,27580.0
2023-06-01 12:20:00,70.59,70.64,70.58,70.63,20745.0,65.9144,65.961,65.905,65.9517,20745.0
2023-06-01 12:30:00,70.64,70.65,70.53,70.54,12453.0,65.961,65.9704,65.8583,65.8677,12453.0
2023-06-01 12:40:00,70.53,70.55,70.48,70.54,32743.0,65.8583,65.877,65.8116,65.8677,32743.0
2023-06-01 12:50:00,70.55,70.62,70.54,70.58,37047.0,65.877,65.9424,65.8677,65.905,37047.0
2023-06-01 13:00:00,70.6,70.6,70.51,70.55,15377.0,65.9237,65.9237,65.8397,65.877,15377.0
2023-06-01 13:10:00,70.54,70.61,70.53,70.59,19546.0,65.8677,65.933,65.8583,65.9144,19546.0
2023-06-01 13:20:00,70.59,70.64,70.51,70.59,27854.0,65.9144,65.961,65.8397,65.9144,27854.0
2023-06-01 13:30:00,70.6,70.61,70.53,70.54,15205.0,65.9237,65.933,65.8583,65.8677,15205.0
2023-06-01 13:40:00,70.54,70.63,70.54,70.59,33036.0,65.8677,65.9517,65.8677,65.9144,33036.0
2023-06-01 13:50:00,70.59,70.63,70.57,70.61,23479.0,65.9144,65.9517,65.8957,65.933,23479.0
2023-06-01 14:00:00,70.61,70.63,70.54,70.61,16836.0,65.933,65.9517,65.8677,65.933,16836.0
2023-06-01 14:10:00,70.59,70.6,70.55,70.57,15483.0,65.9144,65.9237,65.877,65.8957,15483.0
2023-06-01 14:20:00,70.58,70.6,70.53,70.59,27082.0,65.905,65.9237,65.8583,65.9144,27082.0
2023-06-01 14:30:00,70.58,70.58,70.49,70.5,29494.0,65.905,65.905,65.821,65.8303,29494.0
2023-06-01 14:40:00,70.5,70.51,70.33,70.35,41935.0,65.8303,65.8397,65.6716,65.6902,41935.0
2023-06-01 14:50:00,70.36,70.5,70.35,70.49,16729.0,65.6996,65.8303,65.6902,65.821,16729.0
2023-06-01 15:00:00,70.5,70.61,70.47,70.57,62121.0,65.8303,65.933,65.8023,65.8957,62121.0
2023-06-01 15:10:00,70.56,70.58,70.48,70.5,36367.0,65.8863,65.905,65.8116,65.8303,36367.0
2023-06-01 15:20:00,70.5,70.57,70.45,70.46,47650.0,65.8303,65.8957,65.7836,65.793,47650.0
2023-06-01 15:30:00,70.46,70.5,70.39,70.41,52334.0,65.793,65.8303,65.7276,65.7463,52334.0
2023-06-01 15:40:00,70.4,70.57,70.38,70.57,53419.0,65.7369,65.8957,65.7183,65.8957,53419.0
2023-06-01 15:50:00,70.57,70.6,70.37,70.56,304094.0,65.8957,65.9237,65.7089,65.8863,304094.0
2023-06-02 09:30:00,71.26,71.28,70.93,71.08,62160.0,66.54,66.5586,66.2318,66.3719,62160.0
2023-06-02 09:40:00,71.06,71.39,71.05,71.26,49432.0,66.3532,66.6614,66.3439,66.54,49432.0
2023-06-02 09:50:00,71.27,71.7,71.27,71.49,39329.0,66.5493,66.9508,66.5493,66.7547,39329.0
2023-06-02 10:00:00,71.5,71.67,71.49,71.6,25406.0,66.7641,66.9228,66.7547,66.8575,25406.0
2023-06-02 10:10:00,71.59,71.64,71.32,71.34,18635.0,66.8481,66.8948,66.596,66.6147,18635.0
2023-06-02 10:20:00,71.34,71.66,71.34,71.61,25831.0,66.6147,66.9135,66.6147,66.8668,25831.0
2023-06-02 10:30:00,71.6,71.77,71.57,71.73,18074.0,66.8575,67.0162,66.8294,66.9788,18074.0
2023-06-02 10:40:00,71.72,71.9,71.71,71.87,29975.0,66.9695,67.1376,66.9602,67.1096,29975.0
2023-06-02 10:50:00,71.89,71.92,71.78,71.82,15230.0,67.1282,67.1563,67.0255,67.0629,15230.0
2023-06-02 11:00:00,71.84,71.98,71.83,71.87,19640.0,67.0816,67.2123,67.0722,67.1096,19640.0
2023-06-02 11:10:00,71.87,72.04,71.87,71.98,19539.0,67.1096,67.2683,67.1096,67.2123,19539.0
2023-06-02 11:20:00,71.99,71.99,71.87,71.95,15154.0,67.2216,67.2216,67.1096,67.1843,15154.0
2023-06-02 11:30:00,71.95,71.97,71.69,71.72,18236.0,67.1843,67.2029,66.9415,66.9695,18236.0
2023-06-02 11:40:00,71.7,71.72,71.56,71.64,22249.0,66.9508,66.9695,66.8201,66.8948,22249.0
2023-06-02 11:50:00,71.63,71.85,71.63,71.84,15455.0,66.8855,67.0909,66.8855,67.0816,15455.0
2023-06-02 12:00:00,71.84,71.93,71.79,71.87,17926.0,67.0816,67.1656,67.0349,67.1096,17926.0
2023-06-02 12:10:00,71.87,71.88,71.71,71.72,18661.0,67.1096,67.1189,66.9602,66.9695,18661.0
2023-06-02 12:20:00,71.7,71.84,71.7,71.81,14572.0,66.9508,67.0816,66.9508,67.0535,14572.0
2023-06-02 12:30:00,71.81,71.89,71.74,71.89,23311.0,67.0535,67.1282,66.9882,67.1282,23311.0
2023-06-02 12:40:00,71.9,71.98,71.89,71.96,13489.0,67.1376,67.2123,67.1282,67.1936,13489.0
2023-06-02 12:50:00,71.96,71.99,71.94,71.96,17146.0,67.1936,67.2216,67.1749,67.1936,17146.0
2023-06-02 13:00:00,71.99,71.99,71.9,71.95,13765.0,67.2216,67.2216,67.1376,67.1843,13765.0
2023-06-02 13:10:00,71.95,71.99,71.9,71.94,14974.0,67.1843,67.2216,67.1376,67.1749,14974.0
2023-06-02 13:20:00,71.93,72.0,71.92,71.94,19424.0,67.1656,67.231,67.1563,67.1749,19424.0
2023-06-02 13:30:00,71.94,71.96,71.87,71.9,18513.0,67.1749,67.1936,67.1096,67.1376,18513.0
2023-06-02 13:40:00,71.89,71.91,71.8,71.89,26917.0,67.1282,67.1469,67.0442,67.1282,26917.0
2023-06-02 13:50:00,71.89,71.9,71.85,71.87,24812.0,67.1282,67.1376,67.0909,67.1096,24812.0
2023-06-02 14:00:00,71.87,71.94,71.82,71.89,32261.0,67.1096,67.1749,67.0629,67.1282,32261.0
2023-06-02 14:10:00,71.9,71.9,71.79,71.79,31333.0,67.1376,67.1376,67.0349,67.0349,31333.0
2023-06-02 14:20:00,71.79,71.98,71.79,71.93,15570.0,67.0349,67.2123,67.0349,67.1656,15570.0
2023-06-02 14:30:00,71.93,71.95,71.85,71.87,16641.0,67.1656,67.1843,67.0909,67.1096,16641.0
2023-06-02 14:40:00,71.86,71.92,71.83,71.84,19464.0,67.1002,67.1563,67.0722,67.0816,19464.0
2023-06-02 14:50:00,71.84,71.86,71.77,71.86,21944.0,67.0816,67.1002,67.0162,67.1002,21944.0
2023-06-02 15:00:00,71.87,71.96,71.87,71.89,15495.0,67.1096,67.1936,67.1096,67.1282,15495.0
2023-06-02 15:10:00,71.89,71.97,71.87,71.97,37306.0,67.1282,67.2029,67.1096,67.2029,37306.0
2023-06-02 15:20:00,71.96,71.96,71.81,71.83,43601.0,67.1936,67.1936,67.0535,67.0722,43601.0
2023-06-02 15:30:00,71.83,71.95,71.81,71.92,70778.0,67.0722,67.1843,67.0535,67.1563,70778.0
2023-06-02 15:40:00,71.93,71.98,71.82,71.88,62573.0,67.1656,67.2123,67.0629,67.1189,62573.0
2023-06-02 15:50:00,71.87,71.99,71.83,71.97,224657.0,67.1096,67.2216,67.0722,67.2029,224657.0
2023-06-05 09:30:00,72.19,72.25,72.06,72.16,94486.0,67.4084,67.4644,67.287,67.3804,94486.0
2023-06-05 09:40:00,72.14,72.2,72.02,72.06,33772.0,67.3617,67.4177,67.2496,67.287,33772.0
2023-06-05 09:50:00,72.05,72.09,71.96,72.06,17860.0,67.2776,67.315,67.1936,67.287,17860.0
2023-06-05 10:00:00,72.09,72.17,71.95,72.0,35523.0,67.315,67.3897,67.1843,67.231,35523.0
2023-06-05 10:10:00,72.0,72.06,71.95,71.99,46194.0,67.231,67.287,67.1843,67.2216,46194.0
2023-06-05 10:20:00,72.0,72.01,71.88,71.92,39171.0,67.231,67.2403,67.1189,67.1563,39171.0
2023-06-05 10:30:00,71.94,72.1,71.81,72.09,24585.0,67.1749,67.3243,67.0535,67.315,24585.0
2023-06-05 10:40:00,72.11,72.13,71.8,71.89,21994.0,67.3337,67.3523,67.0442,67.1282,21994.0
2023-06-05 10:50:00,71.84,71.91,71.49,71.52,26945.0,67.0816,67.1469,66.7547,66.7828,26945.0
2023-06-05 11:00:00,71.52,71.72,71.5,71.71,15949.0,66.7828,66.9695,66.7641,66.9602,15949.0
2023-06-05 11:10:00,71.7,71.74,71.64,71.68,10815.0,66.9508,66.9882,66.8948,66.9322,10815.0
2023-06-05 11:20:00,71.7,71.72,71.61,71.67,15153.0,66.9508,66.9695,66.8668,66.9228,15153.0
2023-06-05 11:30:00,71.67,71.73,71.63,71.7,27594.0,66.9228,66.9788,66.8855,66.9508,27594.0
2023-06-05 11:40:00,71.7,71.81,71.68,71.81,10971.0,66.9508,67.0535,66.9322,67.0535,10971.0
2023-06-05 11:50:00,71.8,71.83,71.75,71.81,9878.0,67.0442,67.0722,66.9975,67.0535,9878.0
2023-06-05 12:00:00,71.82,71.86,71.73,71.86,12147.0,67.0629,67.1002,66.9788,67.1002,12147.0
2023-06-05 12:10:00,71.84,71.95,71.82,71.93,8258.0,67.0816,67.1843,67.0629,67.1656,8258.0
2023-06-05 12:20:00,71.95,72.03,71.91,72.02,9305.0,67.1843,67.259,67.1469,67.2496,9305.0
2023-06-05 12:30:00,72.02,72.02,71.94,71.96,22732.0,67.2496,67.2496,67.1749,67.1936,22732.0
2023-06-05 12:40:00,71.96,72.04,71.95,72.04,14122.0,67.1936,67.2683,67.1843,67.2683,14122.0
2023-06-05 12:50:00,72.05,72.08,71.95,71.99,17411.0,67.2776,67.3057,67.1843,67.2216,17411.0
2023-06-05 13:00:00,72.0,72.0,71.88,71.92,13220.0,67.231,67.231,67.1189,67.1563,13220.0
2023-06-05 13:10:00,71.91,71.93,71.77,71.84,18399.0,67.1469,67.1656,67.0162,67.0816,18399.0
2023-06-05 13:20:00,71.85,71.86,71.67,71.72,25701.0,67.0909,67.1002,66.9228,66.9695,25701.0
2023-06-05 13:30:00,71.71,71.73,71.62,71.72,14862.0,66.9602,66.9788,66.8761,66.9695,14862.0
2023-06-05 13:40:00,71.71,71.84,71.7,71.84,14584.0,66.9602,67.0816,66.9508,67.0816,14584.0
2023-06-05 13:50:00,71.85,71.89,71.83,71.85,12598.0,67.0909,67.1282,67.0722,67.0909,12598.0
2023-06-05 14:00:00,71.84,71.84,71.57,71.57,27705.0,67.0816,67.0816,66.8294,66.8294,27705.0
2023-06-05 14:10:00,71.57,71.65,71.55,71.63,15917.0,66.8294,66.9041,66.8108,66.8855,15917.0
2023-06-05 14:20:00,71.63,71.63,71.53,71.58,16958.0,66.8855,66.8855,66.7921,66.8388,16958.0
2023-06-05 14:30:00,71.58,71.64,71.32,71.32,48137.0,66.8388,66.8948,66.596,66.596,48137.0
2023-06-05 14:40:00,71.33,71.42,71.33,71.36,14230.0,66.6053,66.6894,66.6053,66.6333,14230.0
2023-06-05 14:50:00,71.37,71.49,71.32,71.44,17571.0,66.6427,66.7547,66.596,66.7081,17571.0
2023-06-05 15:00:00,71.43,71.45,71.32,71.37,20007.0,66.6987,66.7174,66.596,66.6427,20007.0
2023-06-05 15:10:00,71.36,71.43,71.31,71.32,23890.0,66.6333,66.6987,66.5867,66.596,23890.0
2023-06-05 15:20:00,71.31,71.33,71.28,71.3,22474.0,66.5867,66.6053,66.5586,66.5773,22474.0
2023-06-05 15:30:00,71.29,71.41,71.28,71.37,31315.0,66.568,66.68,66.5586,66.6427,31315.0
2023-06-05 15:40:00,71.38,71.42,71.28,71.4,76944.0,66.652,66.6894,66.5586,66.6707,76944.0
2023-06-05 15:50:00,71.41,71.46,71.24,71.27,144967.0,66.68,66.7267,66.5213,66.5493,144967.0
2023-06-06 09:30:00,71.01,71.72,71.01,71.53,73093.0,66.3065,66.9695,66.3065,66.7921,73093.0
2023-06-06 09:40:00,71.53,71.83,71.45,71.68,17677.0,66.7921,67.0722,66.7174,66.9322,17677.0
2023-06-06 09:50:00,71.67,71.82,71.59,71.73,19623.0,66.9228,67.0629,66.8481,66.9788,19623.0
2023-06-06 10:00:00,71.75,71.99,71.68,71.99,19571.0,66.9975,67.2216,66.9322,67.2216,19571.0
2023-06-06 10:10:00,71.98,72.11,71.93,72.09,27966.0,67.2123,67.3337,67.1656,67.315,27966.0
2023-06-06 10:20:00,72.09,72.17,72.02,72.16,24177.0,67.315,67.3897,67.2496,67.3804,24177.0
2023-06-06 10:30:00,72.19,72.39,72.13,72.17,27671.0,67.4084,67.5951,67.3523,67.3897,27671.0
2023-06-06 10:40:00,72.17,72.28,72.04,72.07,29380.0,67.3897,67.4924,67.2683,67.2963,29380.0
2023-06-06 10:50:00,72.08,72.14,72.0,72.07,28200.0,67.3057,67.3617,67.231,67.2963,28200.0
2023-06-06 11:00:00,72.08,72.2,72.05,72.13,23009.0,67.3057,67.4177,67.2776,67.3523,23009.0
2023-06-06 11:10:00,72.13,72.31,72.11,72.17,20441.0,67.3523,67.5204,67.3337,67.3897,20441.0
2023-06-06 11:20:00,72.16,72.21,72.05,72.18,21981.0,67.3804,67.427,67.2776,67.399,21981.0
2023-06-06 11:30:00,72.19,72.44,72.08,72.42,45400.0,67.4084,67.6418,67.3057,67.6231,45400.0
2023-06-06 11:40:00,72.41,72.41,72.23,72.32,27310.0,67.6138,67.6138,67.4457,67.5298,27310.0
2023-06-06 11:50:00,72.34,72.34,72.13,72.18,16354.0,67.5484,67.5484,67.3523,67.399,16354.0
2023-06-06 12:00:00,72.18,72.21,72.08,72.16,18157.0,67.399,67.427,67.3057,67.3804,18157.0
2023-06-06 12:10:00,72.16,72.19,71.93,71.96,18107.0,67.3804,67.4084,67.1656,67.1936,18107.0
2023-06-06 12:20:00,71.97,72.0,71.93,71.96,10088.0,67.2029,67.231,67.1656,67.1936,10088.0
2023-06-06 12:30:00,71.96,71.96,71.88,71.94,14284.0,67.1936,67.1936,67.1189,67.1749,14284.0
2023-06-06 12:40:00,71.92,72.02,71.9,71.93,10839.0,67.1563,67.2496,67.1376,67.1656,10839.0
2023-06-06 12:50:00,71.94,71.99,71.94,71.97,8289.0,67.1749,67.2216,67.1749,67.2029,8289.0
2023-06-06 13:00:00,71.98,72.05,71.94,72.05,13025.0,67.2123,67.2776,67.1749,67.2776,13025.0
2023-06-06 13:10:00,72.05,72.1,71.94,71.95,21840.0,67.2776,67.3243,67.1749,67.1843,21840.0
2023-06-06 13:20:00,71.93,71.93,71.64,71.75,27069.0,67.1656,67.1656,66.8948,66.9975,27069.0
2023-06-06 13:30:00,71.73,71.74,71.67,71.73,14736.0,66.9788,66.9882,66.9228,66.9788,14736.0
2023-06-06 13:40:00,71.74,71.82,71.7,71.81,25386.0,66.9882,67.0629,66.9508,67.0535,25386.0
2023-06-06 13:50:00,71.82,71.97,71.8,71.96,23182.0,67.0629,67.2029,67.0442,67.1936,23182.0
2023-06-06 14:00:00,71.95,71.96,71.84,71.88,17857.0,67.1843,67.1936,67.0816,67.1189,17857.0
2023-06-06 14:10:00,71.87,72.0,71.85,71.98,17866.0,67.1096,67.231,67.0909,67.2123,17866.0
2023-06-06 14:20:00,71.98,72.12,71.95,72.09,35521.0,67.2123,67.343,67.1843,67.315,35521.0
2023-06-06 14:30:00,72.08,72.08,72.01,72.05,20973.0,67.3057,67.3057,67.2403,67.2776,20973.0
2023-06-06 14:40:00,72.04,72.13,72.04,72.08,19642.0,67.2683,67.3523,67.2683,67.3057,19642.0
2023-06-06 14:50:00,72.09,72.11,72.04,72.09,30612.0,67.315,67.3337,67.2683,67.315,30612.0
2023-06-06 15:00:00,72.1,72.23,72.1,72.2,26947.0,67.3243,67.4457,67.3243,67.4177,26947.0
2023-06-06 15:10:00,72.2,72.35,72.19,72.34,30746.0,67.4177,67.5578,67.4084,67.5484,30746.0
2023-06-06 15:20:00,72.34,72.45,72.34,72.43,32636.0,67.5484,67.6512,67.5484,67.6325,32636.0
2023-06-06 15:30:00,72.43,72.45,72.34,72.35,62197.0,67.6325,67.6512,67.5484,67.5578,62197.0
2023-06-06 15:40:00,72.36,72.49,72.35,72.45,49840.0,67.5671,67.6885,67.5578,67.6512,49840.0
2023-06-06 15:50:00,72.46,72.5,72.34,72.39,131153.0,67.6605,67.6978,67.5484,67.5951,131153.0
2023-06-07 09:30:00,72.22,72.4,71.64,72.16,120820.0,67.4364,67.6045,66.8948,67.3804,120820.0
2023-06-07 09:40:00,72.17,72.35,72.06,72.34,40896.0,67.3897,67.5578,67.287,67.5484,40896.0
2023-06-07 09:50:00,72.36,72.73,72.36,72.61,39299.0,67.5671,67.9126,67.5671,67.8006,39299.0
2023-06-07 10:00:00,72.6,72.75,72.51,72.59,47862.0,67.7912,67.9313,67.7072,67.7819,47862.0
2023-06-07 10:10:00,72.58,72.92,72.58,72.87,34735.0,67.7725,68.09,67.7725,68.0433,34735.0
2023-06-07 10:20:00,72.86,73.02,72.82,72.93,54091.0,68.034,68.1834,67.9966,68.0994,54091.0
2023-06-07 10:30:00,72.92,73.14,72.88,73.09,79602.0,68.09,68.2954,68.0527,68.2488,79602.0
2023-06-07 10:40:00,73.09,73.46,73.07,73.43,89738.0,68.2488,68.5943,68.2301,68.5662,89738.0
2023-06-07 10:50:00,73.41,73.53,73.31,73.35,35990.0,68.5476,68.6596,68.4542,68.4915,35990.0
2023-06-07 11:00:00,73.35,73.58,73.34,73.54,33520.0,68.4915,68.7063,68.4822,68.669,33520.0
2023-06-07 11:10:00,73.54,73.75,73.54,73.57,140283.0,68.669,68.865,68.669,68.697,140283.0
2023-06-07 11:20:00,73.57,73.88,73.54,73.88,41082.0,68.697,68.9864,68.669,68.9864,41082.0
2023-06-07 11:30:00,73.88,74.15,73.85,74.03,54656.0,68.9864,69.2385,68.9584,69.1265,54656.0
2023-06-07 11:40:00,74.01,74.11,73.95,74.09,34633.0,69.1078,69.2012,69.0518,69.1825,34633.0
2023-06-07 11:50:00,74.11,74.13,73.99,74.0,40708.0,69.2012,69.2199,69.0891,69.0985,40708.0
2023-06-07 12:00:00,74.0,74.0,73.75,73.96,36313.0,69.0985,69.0985,68.865,69.0611,36313.0
2023-06-07 12:10:00,73.95,74.03,73.87,73.98,27868.0,69.0518,69.1265,68.9771,69.0798,27868.0
2023-06-07 12:20:00,73.97,74.1,73.96,74.05,26800.0,69.0705,69.1919,69.0611,69.1452,26800.0
2023-06-07 12:30:00,74.02,74.03,73.8,73.8,24814.0,69.1172,69.1265,68.9117,68.9117,24814.0
2023-06-07 12:40:00,73.76,73.86,73.66,73.68,19491.0,68.8744,68.9678,68.781,68.7997,19491.0
2023-06-07 12:50:00,73.67,73.72,73.54,73.58,17361.0,68.7903,68.837,68.669,68.7063,17361.0
2023-06-07 13:00:00,73.58,73.58,73.36,73.5,41202.0,68.7063,68.7063,68.5009,68.6316,41202.0
2023-06-07 13:10:00,73.5,73.6,73.47,73.56,20399.0,68.6316,68.725,68.6036,68.6876,20399.0
2023-06-07 13:20:00,73.56,73.66,73.47,73.59,20844.0,68.6876,68.781,68.6036,68.7156,20844.0
2023-06-07 13:30:00,73.59,73.61,73.46,73.5,23631.0,68.7156,68.7343,68.5943,68.6316,23631.0
2023-06-07 13:40:00,73.5,73.51,73.36,73.39,24890.0,68.6316,68.6409,68.5009,68.5289,24890.0
2023-06-07 13:50:00,73.39,73.4,73.24,73.35,17979.0,68.5289,68.5382,68.3888,68.4915,17979.0
2023-06-07 14:00:00,73.34,73.39,73.29,73.38,14548.0,68.4822,68.5289,68.4355,68.5196,14548.0
2023-06-07 14:10:00,73.38,73.49,73.37,73.46,26195.0,68.5196,68.6223,68.5102,68.5943,26195.0
2023-06-07 14:20:00,73.47,73.56,73.46,73.56,15648.0,68.6036,68.6876,68.5943,68.6876,15648.0
2023-06-07 14:30:00,73.56,73.6,73.46,73.58,37642.0,68.6876,68.725,68.5943,68.7063,37642.0
2023-06-07 14:40:00,73.56,73.61,73.53,73.55,20332.0,68.6876,68.7343,68.6596,68.6783,20332.0
2023-06-07 14:50:00,73.54,73.65,73.52,73.64,21924.0,68.669,68.7717,68.6503,68.7623,21924.0
2023-06-07 15:00:00,73.65,73.69,73.6,73.66,29224.0,68.7717,68.809,68.725,68.781,29224.0
2023-06-07 15:10:00,73.66,73.74,73.61,73.73,25695.0,68.781,68.8557,68.7343,68.8464,25695.0
2023-06-07 15:20:00,73.74,73.8,73.52,73.6,43814.0,68.8557,68.9117,68.6503,68.725,43814.0
2023-06-07 15:30:00,73.59,73.66,73.55,73.58,48530.0,68.7156,68.781,68.6783,68.7063,48530.0
2023-06-07 15:40:00,73.58,73.67,73.4,73.45,83226.0,68.7063,68.7903,68.5382,68.5849,83226.0
2023-06-07 15:50:00,73.46,73.49,73.27,73.36,278102.0,68.5943,68.6223,68.4168,68.5009,278102.0
2023-06-08 09:30:00,73.36,73.36,72.67,72.68,80773.0,68.5009,68.5009,67.8566,67.8659,80773.0
2023-06-08 09:40:00,72.69,72.86,72.61,72.69,19567.0,67.8753,68.034,67.8006,67.8753,19567.0
2023-06-08 09:50:00,72.72,72.72,72.52,72.58,14861.0,67.9033,67.9033,67.7165,67.7725,14861.0
2023-06-08 10:00:00,72.57,72.71,72.54,72.59,38424.0,67.7632,67.8939,67.7352,67.7819,38424.0
2023-06-08 10:10:00,72.61,72.61,72.45,72.52,23693.0,67.8006,67.8006,67.6512,67.7165,23693.0
2023-06-08 10:20:00,72.52,72.52,72.27,72.29,24913.0,67.7165,67.7165,67.4831,67.5017,24913.0
2023-06-08 10:30:00,72.29,72.33,72.21,72.21,28879.0,67.5017,67.5391,67.427,67.427,28879.0
2023-06-08 10:40:00,72.21,72.3,72.21,72.28,13838.0,67.427,67.5111,67.427,67.4924,13838.0
2023-06-08 10:50:00,72.27,72.29,72.2,72.22,15889.0,67.4831,67.5017,67.4177,67.4364,15889.0
2023-06-08 11:00:00,72.21,72.21,71.86,71.87,21967.0,67.427,67.427,67.1002,67.1096,21967.0
2023-06-08 11:10:00,71.86,71.97,71.79,71.8,18189.0,67.1002,67.2029,67.0349,67.0442,18189.0
2023-06-08 11:20:00,71.8,71.89,71.75,71.78,42164.0,67.0442,67.1282,66.9975,67.0255,42164.0
2023-06-08 11:30:00,71.78,71.88,71.76,71.79,20385.0,67.0255,67.1189,67.0069,67.0349,20385.0
2023-06-08 11:40:00,71.8,71.86,71.57,71.61,25600.0,67.0442,67.1002,66.8294,66.8668,25600.0
2023-06-08 11:50:00,71.61,72.77,71.17,71.51,346276.0,66.8668,67.95,66.4559,66.7734,346276.0
2023-06-08 12:00:00,71.53,71.9,71.46,71.87,43191.0,66.7921,67.1376,66.7267,67.1096,43191.0
2023-06-08 12:10:00,71.84,72.08,71.81,71.98,41894.0,67.0816,67.3057,67.0535,67.2123,41894.0
2023-06-08 12:20:00,71.97,72.01,71.75,71.92,36584.0,67.2029,67.2403,66.9975,67.1563,36584.0
2023-06-08 12:30:00,71.87,71.91,71.66,71.69,17299.0,67.1096,67.1469,66.9135,66.9415,17299.0
2023-06-08 12:40:00,71.7,71.88,71.66,71.87,13609.0,66.9508,67.1189,66.9135,67.1096,13609.0
2023-06-08 12:50:00,71.86,72.12,71.8,72.0,27310.0,67.1002,67.343,67.0442,67.231,27310.0
2023-06-08 13:00:00,71.99,72.13,71.98,72.06,31170.0,67.2216,67.3523,67.2123,67.287,31170.0
2023-06-08 13:10:00,72.07,72.28,72.06,72.23,28445.0,67.2963,67.4924,67.287,67.4457,28445.0
2023-06-08 13:20:00,72.23,72.24,72.11,72.21,29596.0,67.4457,67.4551,67.3337,67.427,29596.0
2023-06-08 13:30:00,72.19,72.34,72.19,72.23,23094.0,67.4084,67.5484,67.4084,67.4457,23094.0
2023-06-08 13:40:00,72.23,72.3,72.18,72.28,20924.0,67.4457,67.5111,67.399,67.4924,20924.0
2023-06-08 13:50:00,72.28,72.31,72.19,72.23,19013.0,67.4924,67.5204,67.4084,67.4457,19013.0
2023-06-08 14:00:00,72.26,72.35,72.25,72.32,13168.0,67.4737,67.5578,67.4644,67.5298,13168.0
2023-06-08 14:10:00,72.28,72.32,72.21,72.26,21015.0,67.4924,67.5298,67.427,67.4737,21015.0
2023-06-08 14:20:00,72.25,72.27,72.17,72.26,22198.0,67.4644,67.4831,67.3897,67.4737,22198.0
2023-06-08 14:30:00,72.27,72.41,72.27,72.41,16735.0,67.4831,67.6138,67.4831,67.6138,16735.0
2023-06-08 14:40:00,72.41,72.41,72.32,72.37,19061.0,67.6138,67.6138,67.5298,67.5765,19061.0
2023-06-08 14:50:00,72.37,72.47,72.37,72.42,21791.0,67.5765,67.6698,67.5765,67.6231,21791.0
2023-06-08 15:00:00,72.42,72.5,72.38,72.42,44815.0,67.6231,67.6978,67.5858,67.6231,44815.0
2023-06-08 15:10:00,72.42,72.47,72.34,72.38,29417.0,67.6231,67.6698,67.5484,67.5858,29417.0
2023-06-08 15:20:00,72.37,72.48,72.35,72.39,38633.0,67.5765,67.6792,67.5578,67.5951,38633.0
2023-06-08 15:30:00,72.37,72.43,72.35,72.4,34185.0,67.5765,67.6325,67.5578,67.6045,34185.0
2023-06-08 15:40:00,72.4,72.52,72.39,72.42,64843.0,67.6045,67.7165,67.5951,67.6231,64843.0
2023-06-08 15:50:00,72.42,72.48,72.19,72.2,169789.0,67.6231,67.6792,67.4084,67.4177,169789.0
2023-06-09 09:30:00,72.15,72.23,71.79,72.14,91415.0,67.371,67.4457,67.0349,67.3617,91415.0
2023-06-09 09:40:00,72.17,72.39,72.1,72.22,21544.0,67.3897,67.5951,67.3243,67.4364,21544.0
2023-06-09 09:50:00,72.35,72.6,72.34,72.56,28351.0,67.5578,67.7912,67.5484,67.7539,28351.0
2023-06-09 10:00:00,72.59,72.99,72.59,72.99,34705.0,67.7819,68.1554,67.7819,68.1554,34705.0
2023-06-09 10:10:00,72.98,73.11,72.85,72.91,85005.0,68.146,68.2674,68.0247,68.0807,85005.0
2023-06-09 10:20:00,72.92,72.95,72.76,72.9,47335.0,68.09,68.118,67.9406,68.0713,47335.0
2023-06-09 10:30:00,72.9,72.91,72.73,72.91,39140.0,68.0713,68.0807,67.9126,68.0807,39140.0
2023-06-09 10:40:00,72.92,73.11,72.89,73.05,37476.0,68.09,68.2674,68.062,68.2114,37476.0
2023-06-09 10:50:00,73.05,73.16,73.0,73.08,34693.0,68.2114,68.3141,68.1647,68.2394,34693.0
2023-06-09 11:00:00,73.08,73.11,72.85,72.85,29190.0,68.2394,68.2674,68.0247,68.0247,29190.0
2023-06-09 11:10:00,72.83,72.9,72.8,72.87,31098.0,68.006,68.0713,67.978,68.0433,31098.0
2023-06-09 11:20:00,72.86,72.91,72.63,72.78,22964.0,68.034,68.0807,67.8192,67.9593,22964.0
2023-06-09 11:30:00,72.8,72.81,72.65,72.72,25700.0,67.978,67.9873,67.8379,67.9033,25700.0
2023-06-09 11:40:00,72.73,72.81,72.72,72.78,24444.0,67.9126,67.9873,67.9033,67.9593,24444.0
2023-06-09 11:50:00,72.8,72.84,72.75,72.79,15004.0,67.978,68.0153,67.9313,67.9686,15004.0
2023-06-09 12:00:00,72.79,72.79,72.66,72.67,22647.0,67.9686,67.9686,67.8472,67.8566,22647.0
2023-06-09 12:10:00,72.69,72.78,72.66,72.76,17752.0,67.8753,67.9593,67.8472,67.9406,17752.0
2023-06-09 12:20:00,72.78,72.78,72.65,72.66,18152.0,67.9593,67.9593,67.8379,67.8472,18152.0
2023-06-09 12:30:00,72.67,72.7,72.61,72.68,13407.0,67.8566,67.8846,67.8006,67.8659,13407.0
2023-06-09 12:40:00,72.67,72.75,72.66,72.67,18707.0,67.8566,67.9313,67.8472,67.8566,18707.0
2023-06-09 12:50:00,72.68,72.7,72.61,72.68,15143.0,67.8659,67.8846,67.8006,67.8659,15143.0
2023-06-09 13:00:00,72.68,72.71,72.63,72.66,17042.0,67.8659,67.8939,67.8192,67.8472,17042.0
2023-06-09 13:10:00,72.65,72.7,72.54,72.54,19260.0,67.8379,67.8846,67.7352,67.7352,19260.0
2023-06-09 13:20:00,72.53,72.54,72.49,72.49,17319.0,67.7259,67.7352,67.6885,67.6885,17319.0
2023-06-09 13:30:00,72.5,72.53,72.41,72.43,22394.0,67.6978,67.7259,67.6138,67.6325,22394.0
2023-06-09 13:40:00,72.43,72.64,72.42,72.61,22715.0,67.6325,67.8286,67.6231,67.8006,22715.0
2023-06-09 13:50:00,72.59,72.6,72.4,72.48,20983.0,67.7819,67.7912,67.6045,67.6792,20983.0
2023-06-09 14:00:00,72.49,72.51,72.39,72.5,23282.0,67.6885,67.7072,67.5951,67.6978,23282.0
2023-06-09 14:10:00,72.5,72.51,72.43,72.49,21696.0,67.6978,67.7072,67.6325,67.6885,21696.0
2023-06-09 14:20:00,72.49,72.55,72.46,72.5,20866.0,67.6885,67.7445,67.6605,67.6978,20866.0
2023-06-09 14:30:00,72.5,72.59,72.5,72.58,16504.0,67.6978,67.7819,67.6978,67.7725,16504.0
2023-06-09 14:40:00,72.58,72.66,72.58,72.64,22077.0,67.7725,67.8472,67.7725,67.8286,22077.0
2023-06-09 14:50:00,72.64,72.68,72.55,72.59,27766.0,67.8286,67.8659,67.7445,67.7819,27766.0
2023-06-09 15:00:00,72.59,72.71,72.56,72.59,29825.0,67.7819,67.8939,67.7539,67.7819,29825.0
2023-06-09 15:10:00,72.59,72.68,72.57,72.65,29711.0,67.7819,67.8659,67.7632,67.8379,29711.0
2023-06-09 15:20:00,72.65,72.7,72.61,72.67,38358.0,67.8379,67.8846,67.8006,67.8566,38358.0
2023-06-09 15:30:00,72.67,72.73,72.59,72.65,58734.0,67.8566,67.9126,67.7819,67.8379,58734.0
2023-06-09 15:40:00,72.65,72.74,72.64,72.67,64147.0,67.8379,67.9219,67.8286,67.8566,64147.0
2023-06-09 15:50:00,72.67,72.71,72.53,72.54,187348.0,67.8566,67.8939,67.7259,67.7352,187348.0
2023-06-12 09:30:00,72.62,72.76,72.08,72.4,64562.0,67.8099,67.9406,67.3057,67.6045,64562.0
2023-06-12 09:40:00,72.41,72.71,72.36,72.64,22719.0,67.6138,67.8939,67.5671,67.8286,22719.0
2023-06-12 09:50:00,72.64,72.91,72.6,72.89,25407.0,67.8286,68.0807,67.7912,68.062,25407.0
2023-06-12 10:00:00,72.88,72.9,72.71,72.87,22374.0,68.0527,68.0713,67.8939,68.0433,22374.0
2023-06-12 10:10:00,72.88,73.44,72.88,73.43,68719.0,68.0527,68.5756,68.0527,68.5662,68719.0
2023-06-12 10:20:00,73.42,73.44,73.03,73.15,36545.0,68.5569,68.5756,68.1927,68.3048,36545.0
2023-06-12 10:30:00,73.14,73.14,72.97,73.1,46516.0,68.2954,68.2954,68.1367,68.2581,46516.0
2023-06-12 10:40:00,73.12,73.29,72.97,73.05,120508.0,68.2768,68.4355,68.1367,68.2114,120508.0
2023-06-12 10:50:00,73.08,73.41,73.07,73.39,116538.0,68.2394,68.5476,68.2301,68.5289,116538.0
2023-06-12 11:00:00,73.4,73.56,73.39,73.53,54762.0,68.5382,68.6876,68.5289,68.6596,54762.0
2023-06-12 11:10:00,73.52,73.57,73.45,73.56,24141.0,68.6503,68.697,68.5849,68.6876,24141.0
2023-06-12 11:20:00,73.55,73.55,73.32,73.49,30578.0,68.6783,68.6783,68.4635,68.6223,30578.0
2023-06-12 11:30:00,73.48,73.5,73.22,73.28,31106.0,68.6129,68.6316,68.3701,68.4262,31106.0
2023-06-12 11:40:00,73.28,73.28,73.11,73.26,26736.0,68.4262,68.4262,68.2674,68.4075,26736.0
2023-06-12 11:50:00,73.26,73.26,73.1,73.11,30229.0,68.4075,68.4075,68.2581,68.2674,30229.0
2023-06-12 12:00:00,73.1,73.27,73.1,73.18,23719.0,68.2581,68.4168,68.2581,68.3328,23719.0
2023-06-12 12:10:00,73.18,73.31,73.12,73.24,20077.0,68.3328,68.4542,68.2768,68.3888,20077.0
2023-06-12 12:20:00,73.24,73.28,73.22,73.24,13914.0,68.3888,68.4262,68.3701,68.3888,13914.0
2023-06-12 12:30:00,73.24,73.34,73.22,73.34,19071.0,68.3888,68.4822,68.3701,68.4822,19071.0
2023-06-12 12:40:00,73.34,73.39,73.31,73.31,21866.0,68.4822,68.5289,68.4542,68.4542,21866.0
2023-06-12 12:50:00,73.32,73.37,73.27,73.37,13996.0,68.4635,68.5102,68.4168,68.5102,13996.0
2023-06-12 13:00:00,73.37,73.37,73.24,73.27,24433.0,68.5102,68.5102,68.3888,68.4168,24433.0
2023-06-12 13:10:00,73.26,73.3,73.24,73.29,18374.0,68.4075,68.4449,68.3888,68.4355,18374.0
2023-06-12 13:20:00,73.28,73.29,73.13,73.14,20008.0,68.4262,68.4355,68.2861,68.2954,20008.0
2023-06-12 13:30:00,73.14,73.18,73.09,73.1,22617.0,68.2954,68.3328,68.2488,68.2581,22617.0
2023-06-12 13:40:00,73.1,73.17,73.07,73.16,17497.0,68.2581,68.3235,68.2301,68.3141,17497.0
2023-06-12 13:50:00,73.16,73.16,73.06,73.12,22116.0,68.3141,68.3141,68.2207,68.2768,22116.0
2023-06-12 14:00:00,73.13,73.14,73.03,73.05,22866.0,68.2861,68.2954,68.1927,68.2114,22866.0
2023-06-12 14:10:00,73.05,73.05,72.98,73.0,24090.0,68.2114,68.2114,68.146,68.1647,24090.0
2023-06-12 14:20:00,73.0,73.07,72.96,73.03,22818.0,68.1647,68.2301,68.1274,68.1927,22818.0
2023-06-12 14:30:00,73.03,73.06,72.99,73.01,30325.0,68.1927,68.2207,68.1554,68.1741,30325.0
2023-06-12 14:40:00,73.0,73.06,72.97,73.06,28880.0,68.1647,68.2207,68.1367,68.2207,28880.0
2023-06-12 14:50:00,73.06,73.15,73.04,73.15,20760.0,68.2207,68.3048,68.2021,68.3048,20760.0
2023-06-12 15:00:00,73.15,73.27,73.13,73.2,48748.0,68.3048,68.4168,68.2861,68.3515,48748.0
2023-06-12 15:10:00,73.2,73.33,73.18,73.26,39318.0,68.3515,68.4729,68.3328,68.4075,39318.0
2023-06-12 15:20:00,73.26,73.3,73.2,73.25,42586.0,68.4075,68.4449,68.3515,68.3982,42586.0
2023-06-12 15:30:00,73.25,73.32,73.21,73.26,62841.0,68.3982,68.4635,68.3608,68.4075,62841.0
2023-06-12 15:40:00,73.27,73.37,73.21,73.25,78432.0,68.4168,68.5102,68.3608,68.3982,78432.0
2023-06-12 15:50:00,73.25,73.28,73.14,73.18,271328.0,68.3982,68.4262,68.2954,68.3328,271328.0
2023-06-13 09:30:00,73.25,74.24,73.25,74.17,87241.0,68.3982,69.3226,68.3982,69.2572,87241.0
2023-06-13 09:40:00,74.2,74.48,74.09,74.23,50055.0,69.2852,69.5467,69.1825,69.3132,50055.0
2023-06-13 09:50:00,74.26,74.29,73.95,74.03,22258.0,69.3413,69.3693,69.0518,69.1265,22258.0
2023-06-13 10:00:00,74.02,74.12,73.73,73.83,49469.0,69.1172,69.2105,68.8464,68.9397,49469.0
2023-06-13 10:10:00,73.82,73.82,73.5,73.59,31620.0,68.9304,68.9304,68.6316,68.7156,31620.0
2023-06-13 10:20:00,73.58,73.85,73.55,73.83,35478.0,68.7063,68.9584,68.6783,68.9397,35478.0
2023-06-13 10:30:00,73.86,73.93,73.78,73.92,20550.0,68.9678,69.0331,68.8931,69.0238,20550.0
2023-06-13 10:40:00,73.9,73.94,73.82,73.85,29255.0,69.0051,69.0425,68.9304,68.9584,29255.0
2023-06-13 10:50:00,73.86,73.87,73.69,73.84,20161.0,68.9678,68.9771,68.809,68.9491,20161.0
2023-06-13 11:00:00,73.84,73.87,73.77,73.81,25103.0,68.9491,68.9771,68.8837,68.9211,25103.0
2023-06-13 11:10:00,73.82,73.92,73.78,73.86,19103.0,68.9304,69.0238,68.8931,68.9678,19103.0
2023-06-13 11:20:00,73.87,74.07,73.86,74.07,37410.0,68.9771,69.1638,68.9678,69.1638,37410.0
2023-06-13 11:30:00,74.08,74.1,73.83,73.85,24779.0,69.1732,69.1919,68.9397,68.9584,24779.0
2023-06-13 11:40:00,73.85,74.16,73.85,74.15,72597.0,68.9584,69.2479,68.9584,69.2385,72597.0
2023-06-13 11:50:00,74.17,74.35,74.05,74.1,37075.0,69.2572,69.4253,69.1452,69.1919,37075.0
2023-06-13 12:00:00,74.06,74.15,73.98,74.12,16069.0,69.1545,69.2385,69.0798,69.2105,16069.0
2023-06-13 12:10:00,74.12,74.19,74.11,74.13,15007.0,69.2105,69.2759,69.2012,69.2199,15007.0
2023-06-13 12:20:00,74.14,74.28,74.1,74.28,23776.0,69.2292,69.3599,69.1919,69.3599,23776.0
2023-06-13 12:30:00,74.27,74.31,74.2,74.21,53926.0,69.3506,69.388,69.2852,69.2946,53926.0
2023-06-13 12:40:00,74.22,74.23,74.05,74.05,15178.0,69.3039,69.3132,69.1452,69.1452,15178.0
2023-06-13 12:50:00,74.05,74.13,73.97,74.11,35954.0,69.1452,69.2199,69.0705,69.2012,35954.0
2023-06-13 13:00:00,74.09,74.22,74.08,74.14,14964.0,69.1825,69.3039,69.1732,69.2292,14964.0
2023-06-13 13:10:00,74.14,74.14,73.98,74.07,31251.0,69.2292,69.2292,69.0798,69.1638,31251.0
2023-06-13 13:20:00,74.06,74.11,73.95,73.97,40162.0,69.1545,69.2012,69.0518,69.0705,40162.0
2023-06-13 13:30:00,73.96,73.99,73.86,73.87,16238.0,69.0611,69.0891,68.9678,68.9771,16238.0
2023-06-13 13:40:00,73.87,73.9,73.77,73.9,30174.0,68.9771,69.0051,68.8837,69.0051,30174.0
2023-06-13 13:50:00,73.9,73.93,73.85,73.93,17048.0,69.0051,69.0331,68.9584,69.0331,17048.0
2023-06-13 14:00:00,73.94,74.11,73.93,74.09,19908.0,69.0425,69.2012,69.0331,69.1825,19908.0
2023-06-13 14:10:00,74.09,74.19,74.07,74.13,19811.0,69.1825,69.2759,69.1638,69.2199,19811.0
2023-06-13 14:20:00,74.13,74.15,74.04,74.13,16525.0,69.2199,69.2385,69.1358,69.2199,16525.0
2023-06-13 14:30:00,74.1,74.12,73.94,74.06,23486.0,69.1919,69.2105,69.0425,69.1545,23486.0
2023-06-13 14:40:00,74.06,74.11,74.02,74.08,36789.0,69.1545,69.2012,69.1172,69.1732,36789.0
2023-06-13 14:50:00,74.08,74.1,74.04,74.08,28036.0,69.1732,69.1919,69.1358,69.1732,28036.0
2023-06-13 15:00:00,74.1,74.25,74.1,74.24,26596.0,69.1919,69.3319,69.1919,69.3226,26596.0
2023-06-13 15:10:00,74.25,74.32,74.21,74.3,40254.0,69.3319,69.3973,69.2946,69.3786,40254.0
2023-06-13 15:20:00,74.3,74.36,74.29,74.34,35049.0,69.3786,69.4346,69.3693,69.416,35049.0
2023-06-13 15:30:00,74.34,74.38,74.27,74.29,52817.0,69.416,69.4533,69.3506,69.3693,52817.0
2023-06-13 15:40:00,74.29,74.33,74.15,74.16,71606.0,69.3693,69.4066,69.2385,69.2479,71606.0
2023-06-13 15:50:00,74.16,74.31,74.13,74.29,211358.0,69.2479,69.388,69.2199,69.3693,211358.0
2023-06-14 09:30:00,74.95,75.17,74.65,75.03,90116.0,69.9856,70.191,69.7054,70.0603,90116.0
2023-06-14 09:40:00,75.02,75.05,74.64,74.64,37638.0,70.0509,70.0789,69.6961,69.6961,37638.0
2023-06-14 09:50:00,74.65,74.79,74.56,74.62,60157.0,69.7054,69.8362,69.6214,69.6774,60157.0
2023-06-14 10:00:00,74.64,74.64,74.36,74.42,27880.0,69.6961,69.6961,69.4346,69.4907,27880.0
2023-06-14 10:10:00,74.39,74.43,74.14,74.15,39237.0,69.4627,69.5,69.2292,69.2385,39237.0
2023-06-14 10:20:00,74.15,74.34,74.14,74.31,28843.0,69.2385,69.416,69.2292,69.388,28843.0
2023-06-14 10:30:00,74.31,74.34,74.25,74.25,23069.0,69.388,69.416,69.3319,69.3319,23069.0
2023-06-14 10:40:00,74.26,74.37,74.2,74.26,41071.0,69.3413,69.444,69.2852,69.3413,41071.0
2023-06-14 10:50:00,74.25,74.43,74.25,74.37,27625.0,69.3319,69.5,69.3319,69.444,27625.0
2023-06-14 11:00:00,74.37,74.49,74.32,74.33,29022.0,69.444,69.556,69.3973,69.4066,29022.0
2023-06-14 11:10:00,74.34,74.42,74.26,74.41,27760.0,69.416,69.4907,69.3413,69.4813,27760.0
2023-06-14 11:20:00,74.4,74.49,74.37,74.4,21920.0,69.472,69.556,69.444,69.472,21920.0
2023-06-14 11:30:00,74.39,74.4,74.19,74.19,28535.0,69.4627,69.472,69.2759,69.2759,28535.0
2023-06-14 11:40:00,74.19,74.31,74.12,74.2,35807.0,69.2759,69.388,69.2105,69.2852,35807.0
2023-06-14 11:50:00,74.21,74.21,73.98,74.0,43786.0,69.2946,69.2946,69.0798,69.0985,43786.0
2023-06-14 12:00:00,74.0,74.0,73.69,73.69,28232.0,69.0985,69.0985,68.809,68.809,28232.0
2023-06-14 12:10:00,73.69,73.69,73.4,73.44,32068.0,68.809,68.809,68.5382,68.5756,32068.0
2023-06-14 12:20:00,73.45,73.53,73.2,73.39,46964.0,68.5849,68.6596,68.3515,68.5289,46964.0
2023-06-14 12:30:00,73.39,73.39,73.2,73.27,36071.0,68.5289,68.5289,68.3515,68.4168,36071.0
2023-06-14 12:40:00,73.29,73.36,73.2,73.34,19802.0,68.4355,68.5009,68.3515,68.4822,19802.0
2023-06-14 12:50:00,73.33,73.44,73.3,73.37,22153.0,68.4729,68.5756,68.4449,68.5102,22153.0
2023-06-14 13:00:00,73.37,73.43,73.13,73.23,56603.0,68.5102,68.5662,68.2861,68.3795,56603.0
2023-06-14 13:10:00,73.23,73.29,73.22,73.26,19796.0,68.3795,68.4355,68.3701,68.4075,19796.0
2023-06-14 13:20:00,73.25,73.35,73.21,73.26,33051.0,68.3982,68.4915,68.3608,68.4075,33051.0
2023-06-14 13:30:00,73.23,73.29,73.18,73.28,17474.0,68.3795,68.4355,68.3328,68.4262,17474.0
2023-06-14 13:40:00,73.28,73.47,73.27,73.47,27877.0,68.4262,68.6036,68.4168,68.6036,27877.0
2023-06-14 13:50:00,73.46,73.53,73.38,73.4,27083.0,68.5943,68.6596,68.5196,68.5382,27083.0
2023-06-14 14:00:00,73.37,73.38,72.91,72.98,56020.0,68.5102,68.5196,68.0807,68.146,56020.0
2023-06-14 14:10:00,72.97,73.03,72.83,73.0,55011.0,68.1367,68.1927,68.006,68.1647,55011.0
2023-06-14 14:20:00,72.99,73.03,72.87,72.91,56724.0,68.1554,68.1927,68.0433,68.0807,56724.0
2023-06-14 14:30:00,72.88,73.0,72.81,72.97,40808.0,68.0527,68.1647,67.9873,68.1367,40808.0
2023-06-14 14:40:00,72.98,73.3,72.91,73.3,43562.0,68.146,68.4449,68.0807,68.4449,43562.0
2023-06-14 14:50:00,73.3,73.52,73.23,73.5,46301.0,68.4449,68.6503,68.3795,68.6316,46301.0
2023-06-14 15:00:00,73.52,73.85,73.49,73.85,46852.0,68.6503,68.9584,68.6223,68.9584,46852.0
2023-06-14 15:10:00,73.87,73.88,73.49,73.57,41976.0,68.9771,68.9864,68.6223,68.697,41976.0
2023-06-14 15:20:00,73.56,73.75,73.52,73.63,49953.0,68.6876,68.865,68.6503,68.753,49953.0
2023-06-14 15:30:00,73.59,73.7,73.55,73.66,49744.0,68.7156,68.8184,68.6783,68.781,49744.0
2023-06-14 15:40:00,73.67,73.72,73.32,73.33,76365.0,68.7903,68.837,68.4635,68.4729,76365.0
2023-06-14 15:50:00,73.34,73.34,73.07,73.15,255857.0,68.4822,68.4822,68.2301,68.3048,255857.0
2023-06-15 09:30:00,73.19,73.87,73.07,73.84,56495.0,68.3421,68.9771,68.2301,68.9491,56495.0
2023-06-15 09:40:00,73.92,74.14,73.65,74.13,37945.0,69.0238,69.2292,68.7717,69.2199,37945.0
2023-06-15 09:50:00,74.17,74.33,74.13,74.26,45282.0,69.2572,69.4066,69.2199,69.3413,45282.0
2023-06-15 10:00:00,74.26,74.4,74.17,74.2,42961.0,69.3413,69.472,69.2572,69.2852,42961.0
2023-06-15 10:10:00,74.22,74.43,74.22,74.3,51876.0,69.3039,69.5,69.3039,69.3786,51876.0
2023-06-15 10:20:00,74.28,74.31,74.14,74.16,29314.0,69.3599,69.388,69.2292,69.2479,29314.0
2023-06-15 10:30:00,74.18,74.21,74.05,74.07,28280.0,69.2666,69.2946,69.1452,69.1638,28280.0
2023-06-15 10:40:00,74.08,74.23,74.05,74.22,30997.0,69.1732,69.3132,69.1452,69.3039,30997.0
2023-06-15 10:50:00,74.22,74.32,74.14,74.24,58032.0,69.3039,69.3973,69.2292,69.3226,58032.0
2023-06-15 11:00:00,74.26,74.51,74.25,74.51,30193.0,69.3413,69.5747,69.3319,69.5747,30193.0
2023-06-15 11:10:00,74.51,74.57,74.46,74.53,36894.0,69.5747,69.6307,69.528,69.5934,36894.0
2023-06-15 11:20:00,74.53,74.67,74.52,74.67,29107.0,69.5934,69.7241,69.584,69.7241,29107.0
2023-06-15 11:30:00,74.67,74.8,74.64,74.78,29855.0,69.7241,69.8455,69.6961,69.8268,29855.0
2023-06-15 11:40:00,74.79,74.8,74.55,74.59,26357.0,69.8362,69.8455,69.6121,69.6494,26357.0
2023-06-15 11:50:00,74.6,74.71,74.56,74.61,25307.0,69.6587,69.7615,69.6214,69.6681,25307.0
2023-06-15 12:00:00,74.62,74.62,74.48,74.54,20770.0,69.6774,69.6774,69.5467,69.6027,20770.0
2023-06-15 12:10:00,74.53,74.53,74.4,74.45,18344.0,69.5934,69.5934,69.472,69.5187,18344.0
2023-06-15 12:20:00,74.45,74.5,74.41,74.5,14132.0,69.5187,69.5654,69.4813,69.5654,14132.0
2023-06-15 12:30:00,74.5,74.54,74.42,74.44,20695.0,69.5654,69.6027,69.4907,69.5093,20695.0
2023-06-15 12:40:00,74.45,74.47,74.4,74.41,15265.0,69.5187,69.5374,69.472,69.4813,15265.0
2023-06-15 12:50:00,74.41,74.5,74.36,74.46,24979.0,69.4813,69.5654,69.4346,69.528,24979.0
2023-06-15 13:00:00,74.45,74.46,74.39,74.42,15302.0,69.5187,69.528,69.4627,69.4907,15302.0
2023-06-15 13:10:00,74.42,74.51,74.41,74.46,17331.0,69.4907,69.5747,69.4813,69.528,17331.0
2023-06-15 13:20:00,74.46,74.51,74.41,74.48,13205.0,69.528,69.5747,69.4813,69.5467,13205.0
2023-06-15 13:30:00,74.49,74.51,74.34,74.35,20698.0,69.556,69.5747,69.416,69.4253,20698.0
2023-06-15 13:40:00,74.36,74.44,74.31,74.42,36853.0,69.4346,69.5093,69.388,69.4907,36853.0
2023-06-15 13:50:00,74.42,74.48,74.39,74.41,14640.0,69.4907,69.5467,69.4627,69.4813,14640.0
2023-06-15 14:00:00,74.41,74.43,74.33,74.34,16363.0,69.4813,69.5,69.4066,69.416,16363.0
2023-06-15 14:10:00,74.35,74.44,74.32,74.44,23693.0,69.4253,69.5093,69.3973,69.5093,23693.0
2023-06-15 14:20:00,74.44,74.44,74.35,74.37,18364.0,69.5093,69.5093,69.4253,69.444,18364.0
2023-06-15 14:30:00,74.38,74.54,74.38,74.5,38391.0,69.4533,69.6027,69.4533,69.5654,38391.0
2023-06-15 14:40:00,74.51,74.65,74.51,74.65,38601.0,69.5747,69.7054,69.5747,69.7054,38601.0
2023-06-15 14:50:00,74.65,74.82,74.63,74.8,49735.0,69.7054,69.8642,69.6868,69.8455,49735.0
2023-06-15 15:00:00,74.8,74.89,74.79,74.89,64834.0,69.8455,69.9295,69.8362,69.9295,64834.0
2023-06-15 15:10:00,74.88,74.9,74.72,74.8,94012.0,69.9202,69.9389,69.7708,69.8455,94012.0
2023-06-15 15:20:00,74.8,74.8,74.63,74.76,78957.0,69.8455,69.8455,69.6868,69.8081,78957.0
2023-06-15 15:30:00,74.76,74.79,74.65,74.7,78759.0,69.8081,69.8362,69.7054,69.7521,78759.0
2023-06-15 15:40:00,74.7,74.85,74.64,74.67,99158.0,69.7521,69.8922,69.6961,69.7241,99158.0
2023-06-15 15:50:00,74.68,74.77,74.51,74.57,280106.0,69.7334,69.8175,69.5747,69.6307,280106.0
2023-06-16 09:30:00,74.9,75.3,74.76,75.13,579156.0,69.9389,70.3124,69.8081,70.1536,579156.0
2023-06-16 09:40:00,75.17,75.18,74.54,74.65,40751.0,70.191,70.2003,69.6027,69.7054,40751.0
2023-06-16 09:50:00,74.66,74.78,74.49,74.52,36435.0,69.7148,69.8268,69.556,69.584,36435.0
2023-06-16 10:00:00,74.54,74.73,74.47,74.73,27191.0,69.6027,69.7801,69.5374,69.7801,27191.0
2023-06-16 10:10:00,74.75,75.1,74.72,75.02,44393.0,69.7988,70.1256,69.7708,70.0509,44393.0
2023-06-16 10:20:00,75.02,75.17,74.97,75.08,31006.0,70.0509,70.191,70.0042,70.1069,31006.0
2023-06-16 10:30:00,75.09,75.16,74.95,75.0,29897.0,70.1163,70.1816,69.9856,70.0322,29897.0
2023-06-16 10:40:00,74.98,75.07,74.82,75.03,37111.0,70.0136,70.0976,69.8642,70.0603,37111.0
2023-06-16 10:50:00,75.03,75.27,75.03,75.14,32299.0,70.0603,70.2844,70.0603,70.163,32299.0
2023-06-16 11:00:00,75.11,75.23,75.09,75.19,39948.0,70.135,70.247,70.1163,70.2097,39948.0
2023-06-16 11:10:00,75.2,75.3,75.19,75.3,25422.0,70.219,70.3124,70.2097,70.3124,25422.0
2023-06-16 11:20:00,75.29,75.39,75.22,75.39,28542.0,70.303,70.3964,70.2377,70.3964,28542.0
2023-06-16 11:30:00,75.39,75.45,75.21,75.22,35802.0,70.3964,70.4524,70.2283,70.2377,35802.0
2023-06-16 11:40:00,75.23,75.33,75.22,75.27,25643.0,70.247,70.3404,70.2377,70.2844,25643.0
2023-06-16 11:50:00,75.28,75.41,75.27,75.38,25867.0,70.2937,70.4151,70.2844,70.3871,25867.0
2023-06-16 12:00:00,75.39,75.47,75.35,75.4,20912.0,70.3964,70.4711,70.3591,70.4058,20912.0
2023-06-16 12:10:00,75.4,75.51,75.34,75.5,23373.0,70.4058,70.5085,70.3497,70.4991,23373.0
2023-06-16 12:20:00,75.51,75.74,75.51,75.68,40768.0,70.5085,70.7232,70.5085,70.6672,40768.0
2023-06-16 12:30:00,75.67,75.8,75.65,75.7,37405.0,70.6579,70.7793,70.6392,70.6859,37405.0
2023-06-16 12:40:00,75.7,75.73,75.44,75.46,32522.0,70.6859,70.7139,70.4431,70.4618,32522.0
2023-06-16 12:50:00,75.47,75.47,75.33,75.4,29735.0,70.4711,70.4711,70.3404,70.4058,29735.0
2023-06-16 13:00:00,75.41,75.54,75.41,75.46,20488.0,70.4151,70.5365,70.4151,70.4618,20488.0
2023-06-16 13:10:00,75.46,75.61,75.46,75.61,26375.0,70.4618,70.6018,70.4618,70.6018,26375.0
2023-06-16 13:20:00,75.61,75.64,75.53,75.54,33749.0,70.6018,70.6299,70.5271,70.5365,33749.0
2023-06-16 13:30:00,75.54,75.56,75.46,75.49,20553.0,70.5365,70.5552,70.4618,70.4898,20553.0
2023-06-16 13:40:00,75.5,75.51,75.41,75.43,27156.0,70.4991,70.5085,70.4151,70.4338,27156.0
2023-06-16 13:50:00,75.44,75.59,75.43,75.55,26687.0,70.4431,70.5832,70.4338,70.5458,26687.0
2023-06-16 14:00:00,75.55,75.66,75.53,75.62,34792.0,70.5458,70.6485,70.5271,70.6112,34792.0
2023-06-16 14:10:00,75.63,75.63,75.4,75.46,76512.0,70.6205,70.6205,70.4058,70.4618,76512.0
2023-06-16 14:20:00,75.46,75.59,75.45,75.59,22819.0,70.4618,70.5832,70.4524,70.5832,22819.0
2023-06-16 14:30:00,75.59,75.62,75.51,75.58,32564.0,70.5832,70.6112,70.5085,70.5738,32564.0
2023-06-16 14:40:00,75.57,75.62,75.53,75.53,34625.0,70.5645,70.6112,70.5271,70.5271,34625.0
2023-06-16 14:50:00,75.54,75.55,75.47,75.54,30095.0,70.5365,70.5458,70.4711,70.5365,30095.0
2023-06-16 15:00:00,75.55,75.56,75.36,75.45,32792.0,70.5458,70.5552,70.3684,70.4524,32792.0
2023-06-16 15:10:00,75.45,75.5,75.39,75.49,29495.0,70.4524,70.4991,70.3964,70.4898,29495.0
2023-06-16 15:20:00,75.5,75.62,75.5,75.52,44362.0,70.4991,70.6112,70.4991,70.5178,44362.0
2023-06-16 15:30:00,75.53,75.82,75.51,75.78,71364.0,70.5271,70.7979,70.5085,70.7606,71364.0
2023-06-16 15:40:00,75.78,75.88,75.68,75.83,133261.0,70.7606,70.854,70.6672,70.8073,133261.0
2023-06-16 15:50:00,75.82,76.0,75.35,75.52,397348.0,70.7979,70.966,70.3591,70.5178,397348.0
2023-06-20 09:30:00,75.0,75.17,74.06,74.35,120491.0,70.0322,70.191,69.1545,69.4253,120491.0
2023-06-20 09:40:00,74.19,74.2,73.65,73.79,59192.0,69.2759,69.2852,68.7717,68.9024,59192.0
2023-06-20 09:50:00,73.76,73.77,73.46,73.67,53521.0,68.8744,68.8837,68.5943,68.7903,53521.0
2023-06-20 10:00:00,73.68,73.8,73.49,73.62,46214.0,68.7997,68.9117,68.6223,68.7437,46214.0
2023-06-20 10:10:00,73.61,74.2,73.5,74.13,53621.0,68.7343,69.2852,68.6316,69.2199,53621.0
2023-06-20 10:20:00,74.13,74.24,73.95,74.13,32230.0,69.2199,69.3226,69.0518,69.2199,32230.0
2023-06-20 10:30:00,74.13,74.21,74.0,74.21,33129.0,69.2199,69.2946,69.0985,69.2946,33129.0
2023-06-20 10:40:00,74.19,74.21,73.92,74.18,27888.0,69.2759,69.2946,69.0238,69.2666,27888.0
2023-06-20 10:50:00,74.18,74.22,74.07,74.22,41161.0,69.2666,69.3039,69.1638,69.3039,41161.0
2023-06-20 11:00:00,74.22,74.27,74.11,74.19,16976.0,69.3039,69.3506,69.2012,69.2759,16976.0
2023-06-20 11:10:00,74.17,74.29,74.11,74.27,21193.0,69.2572,69.3693,69.2012,69.3506,21193.0
2023-06-20 11:20:00,74.27,74.38,74.22,74.29,27542.0,69.3506,69.4533,69.3039,69.3693,27542.0
2023-06-20 11:30:00,74.28,74.45,74.24,74.34,23501.0,69.3599,69.5187,69.3226,69.416,23501.0
2023-06-20 11:40:00,74.36,74.58,74.32,74.56,20647.0,69.4346,69.6401,69.3973,69.6214,20647.0
2023-06-20 11:50:00,74.56,74.7,74.53,74.67,26688.0,69.6214,69.7521,69.5934,69.7241,26688.0
2023-06-20 12:00:00,74.67,74.67,74.45,74.47,16614.0,69.7241,69.7241,69.5187,69.5374,16614.0
2023-06-20 12:10:00,74.47,74.52,74.44,74.51,19616.0,69.5374,69.584,69.5093,69.5747,19616.0
2023-06-20 12:20:00,74.5,74.61,74.45,74.57,20458.0,69.5654,69.6681,69.5187,69.6307,20458.0
2023-06-20 12:30:00,74.59,74.77,74.51,74.75,20106.0,69.6494,69.8175,69.5747,69.7988,20106.0
2023-06-20 12:40:00,74.72,74.79,74.67,74.76,16346.0,69.7708,69.8362,69.7241,69.8081,16346.0
2023-06-20 12:50:00,74.76,74.8,74.64,74.69,21948.0,69.8081,69.8455,69.6961,69.7428,21948.0
2023-06-20 13:00:00,74.7,74.75,74.57,74.59,13023.0,69.7521,69.7988,69.6307,69.6494,13023.0
2023-06-20 13:10:00,74.58,74.59,74.51,74.56,12777.0,69.6401,69.6494,69.5747,69.6214,12777.0
2023-06-20 13:20:00,74.57,74.68,74.56,74.58,16456.0,69.6307,69.7334,69.6214,69.6401,16456.0
2023-06-20 13:30:00,74.58,74.61,74.46,74.47,17573.0,69.6401,69.6681,69.528,69.5374,17573.0
2023-06-20 13:40:00,74.47,74.52,74.43,74.51,14914.0,69.5374,69.584,69.5,69.5747,14914.0
2023-06-20 13:50:00,74.51,74.53,74.45,74.46,12270.0,69.5747,69.5934,69.5187,69.528,12270.0
2023-06-20 14:00:00,74.47,74.65,74.47,74.64,24610.0,69.5374,69.7054,69.5374,69.6961,24610.0
2023-06-20 14:10:00,74.66,74.66,74.54,74.6,23696.0,69.7148,69.7148,69.6027,69.6587,23696.0
2023-06-20 14:20:00,74.61,74.68,74.59,74.67,13222.0,69.6681,69.7334,69.6494,69.7241,13222.0
2023-06-20 14:30:00,74.67,74.69,74.64,74.68,15436.0,69.7241,69.7428,69.6961,69.7334,15436.0
2023-06-20 14:40:00,74.66,74.71,74.59,74.69,23332.0,69.7148,69.7615,69.6494,69.7428,23332.0
2023-06-20 14:50:00,74.69,74.75,74.68,74.71,15757.0,69.7428,69.7988,69.7334,69.7615,15757.0
2023-06-20 15:00:00,74.71,74.77,74.67,74.75,21695.0,69.7615,69.8175,69.7241,69.7988,21695.0
2023-06-20 15:10:00,74.77,74.79,74.71,74.75,24843.0,69.8175,69.8362,69.7615,69.7988,24843.0
2023-06-20 15:20:00,74.76,74.79,74.69,74.78,38002.0,69.8081,69.8362,69.7428,69.8268,38002.0
2023-06-20 15:30:00,74.78,74.79,74.26,74.42,105387.0,69.8268,69.8362,69.3413,69.4907,105387.0
2023-06-20 15:40:00,74.42,74.46,74.04,74.17,155395.0,69.4907,69.528,69.1358,69.2572,155395.0
2023-06-20 15:50:00,74.18,74.26,74.06,74.07,305294.0,69.2666,69.3413,69.1545,69.1638,305294.0
2023-06-21 09:30:00,73.55,73.62,72.45,72.64,144217.0,68.6783,68.7437,67.6512,67.8286,144217.0
2023-06-21 09:40:00,72.64,73.4,72.61,73.4,54063.0,67.8286,68.5382,67.8006,68.5382,54063.0
2023-06-21 09:50:00,73.41,73.42,73.14,73.15,56689.0,68.5476,68.5569,68.2954,68.3048,56689.0
2023-06-21 10:00:00,73.15,73.5,73.1,73.49,63167.0,68.3048,68.6316,68.2581,68.6223,63167.0
2023-06-21 10:10:00,73.5,73.82,73.48,73.71,58607.0,68.6316,68.9304,68.6129,68.8277,58607.0
2023-06-21 10:20:00,73.7,73.82,73.63,73.71,27548.0,68.8184,68.9304,68.753,68.8277,27548.0
2023-06-21 10:30:00,73.7,73.77,73.4,73.41,31442.0,68.8184,68.8837,68.5382,68.5476,31442.0
2023-06-21 10:40:00,73.41,73.62,73.33,73.61,51158.0,68.5476,68.7437,68.4729,68.7343,51158.0
2023-06-21 10:50:00,73.63,74.23,73.62,74.21,38239.0,68.753,69.3132,68.7437,69.2946,38239.0
2023-06-21 11:00:00,74.22,74.66,74.21,74.65,76595.0,69.3039,69.7148,69.2946,69.7054,76595.0
2023-06-21 11:10:00,74.65,74.77,74.58,74.69,44198.0,69.7054,69.8175,69.6401,69.7428,44198.0
2023-06-21 11:20:00,74.71,74.76,74.32,74.44,42809.0,69.7615,69.8081,69.3973,69.5093,42809.0
2023-06-21 11:30:00,74.43,74.43,74.13,74.22,23490.0,69.5,69.5,69.2199,69.3039,23490.0
2023-06-21 11:40:00,74.22,74.24,74.06,74.08,25228.0,69.3039,69.3226,69.1545,69.1732,25228.0
2023-06-21 11:50:00,74.08,74.19,74.0,74.15,21089.0,69.1732,69.2759,69.0985,69.2385,21089.0
2023-06-21 12:00:00,74.14,74.26,74.13,74.2,13871.0,69.2292,69.3413,69.2199,69.2852,13871.0
2023-06-21 12:10:00,74.21,74.34,74.2,74.33,17813.0,69.2946,69.416,69.2852,69.4066,17813.0
2023-06-21 12:20:00,74.32,74.32,74.23,74.3,16086.0,69.3973,69.3973,69.3132,69.3786,16086.0
2023-06-21 12:30:00,74.3,74.38,74.3,74.31,21763.0,69.3786,69.4533,69.3786,69.388,21763.0
2023-06-21 12:40:00,74.32,74.37,74.17,74.19,19992.0,69.3973,69.444,69.2572,69.2759,19992.0
2023-06-21 12:50:00,74.19,74.25,74.13,74.14,17599.0,69.2759,69.3319,69.2199,69.2292,17599.0
2023-06-21 13:00:00,74.12,74.13,73.91,74.0,27544.0,69.2105,69.2199,69.0144,69.0985,27544.0
2023-06-21 13:10:00,74.0,74.07,73.91,74.05,21868.0,69.0985,69.1638,69.0144,69.1452,21868.0
2023-06-21 13:20:00,74.05,74.06,73.94,74.0,16352.0,69.1452,69.1545,69.0425,69.0985,16352.0
2023-06-21 13:30:00,74.0,74.06,73.97,74.02,21881.0,69.0985,69.1545,69.0705,69.1172,21881.0
2023-06-21 13:40:00,74.02,74.05,73.89,73.92,25882.0,69.1172,69.1452,68.9958,69.0238,25882.0
2023-06-21 13:50:00,73.93,73.95,73.81,73.84,17714.0,69.0331,69.0518,68.9211,68.9491,17714.0
2023-06-21 14:00:00,73.84,74.0,73.81,73.94,19563.0,68.9491,69.0985,68.9211,69.0425,19563.0
2023-06-21 14:10:00,73.95,73.95,73.79,73.83,27430.0,69.0518,69.0518,68.9024,68.9397,27430.0
2023-06-21 14:20:00,73.84,73.93,73.79,73.81,30598.0,68.9491,69.0331,68.9024,68.9211,30598.0
2023-06-21 14:30:00,73.8,73.89,73.76,73.83,26998.0,68.9117,68.9958,68.8744,68.9397,26998.0
2023-06-21 14:40:00,73.83,73.93,73.82,73.87,24624.0,68.9397,69.0331,68.9304,68.9771,24624.0
2023-06-21 14:50:00,73.88,73.89,73.82,73.82,23226.0,68.9864,68.9958,68.9304,68.9304,23226.0
2023-06-21 15:00:00,73.83,73.84,73.74,73.78,38371.0,68.9397,68.9491,68.8557,68.8931,38371.0
2023-06-21 15:10:00,73.79,73.81,73.67,73.77,38369.0,68.9024,68.9211,68.7903,68.8837,38369.0
2023-06-21 15:20:00,73.77,73.79,73.71,73.72,53090.0,68.8837,68.9024,68.8277,68.837,53090.0
2023-06-21 15:30:00,73.72,73.72,73.58,73.6,79756.0,68.837,68.837,68.7063,68.725,79756.0
2023-06-21 15:40:00,73.6,73.72,73.59,73.67,82053.0,68.725,68.837,68.7156,68.7903,82053.0
2023-06-21 15:50:00,73.67,73.69,73.44,73.46,342408.0,68.7903,68.809,68.5756,68.5943,342408.0
2023-06-22 09:30:00,74.2,74.2,73.26,73.36,116889.0,69.2852,69.2852,68.4075,68.5009,116889.0
2023-06-22 09:40:00,73.37,73.53,73.2,73.22,26615.0,68.5102,68.6596,68.3515,68.3701,26615.0
2023-06-22 09:50:00,73.19,73.4,73.05,73.23,43263.0,68.3421,68.5382,68.2114,68.3795,43263.0
2023-06-22 10:00:00,73.23,73.36,73.11,73.25,33081.0,68.3795,68.5009,68.2674,68.3982,33081.0
2023-06-22 10:10:00,73.25,73.34,73.17,73.19,21895.0,68.3982,68.4822,68.3235,68.3421,21895.0
2023-06-22 10:20:00,73.19,73.34,73.09,73.3,30580.0,68.3421,68.4822,68.2488,68.4449,30580.0
2023-06-22 10:30:00,73.3,73.38,73.2,73.2,30552.0,68.4449,68.5196,68.3515,68.3515,30552.0
2023-06-22 10:40:00,73.19,73.2,73.02,73.14,33210.0,68.3421,68.3515,68.1834,68.2954,33210.0
2023-06-22 10:50:00,73.14,73.2,73.03,73.06,27520.0,68.2954,68.3515,68.1927,68.2207,27520.0
2023-06-22 11:00:00,73.08,73.13,72.76,72.77,41562.0,68.2394,68.2861,67.9406,67.95,41562.0
2023-06-22 11:10:00,72.78,72.8,72.53,72.54,36517.0,67.9593,67.978,67.7259,67.7352,36517.0
2023-06-22 11:20:00,72.55,72.64,72.51,72.6,33651.0,67.7445,67.8286,67.7072,67.7912,33651.0
2023-06-22 11:30:00,72.63,72.85,72.61,72.79,38809.0,67.8192,68.0247,67.8006,67.9686,38809.0
2023-06-22 11:40:00,72.81,72.99,72.81,72.95,26788.0,67.9873,68.1554,67.9873,68.118,26788.0
2023-06-22 11:50:00,72.95,73.23,72.94,73.07,27938.0,68.118,68.3795,68.1087,68.2301,27938.0
2023-06-22 12:00:00,73.08,73.2,73.06,73.19,28412.0,68.2394,68.3515,68.2207,68.3421,28412.0
2023-06-22 12:10:00,73.2,73.22,73.13,73.15,36114.0,68.3515,68.3701,68.2861,68.3048,36114.0
2023-06-22 12:20:00,73.15,73.22,73.09,73.19,17679.0,68.3048,68.3701,68.2488,68.3421,17679.0
2023-06-22 12:30:00,73.19,73.29,73.18,73.25,26234.0,68.3421,68.4355,68.3328,68.3982,26234.0
2023-06-22 12:40:00,73.25,73.25,73.12,73.18,29541.0,68.3982,68.3982,68.2768,68.3328,29541.0
2023-06-22 12:50:00,73.19,73.2,73.14,73.16,19413.0,68.3421,68.3515,68.2954,68.3141,19413.0
2023-06-22 13:00:00,73.17,73.21,73.09,73.15,25607.0,68.3235,68.3608,68.2488,68.3048,25607.0
2023-06-22 13:10:00,73.14,73.16,73.0,73.08,27323.0,68.2954,68.3141,68.1647,68.2394,27323.0
2023-06-22 13:20:00,73.09,73.24,73.08,73.13,24782.0,68.2488,68.3888,68.2394,68.2861,24782.0
2023-06-22 13:30:00,73.13,73.15,72.98,72.98,40263.0,68.2861,68.3048,68.146,68.146,40263.0
2023-06-22 13:40:00,72.98,73.2,72.98,73.19,26684.0,68.146,68.3515,68.146,68.3421,26684.0
2023-06-22 13:50:00,73.19,73.2,73.05,73.09,46616.0,68.3421,68.3515,68.2114,68.2488,46616.0
2023-06-22 14:00:00,73.06,73.06,72.97,73.0,37723.0,68.2207,68.2207,68.1367,68.1647,37723.0
2023-06-22 14:10:00,73.01,73.22,73.01,73.15,25108.0,68.1741,68.3701,68.1741,68.3048,25108.0
2023-06-22 14:20:00,73.16,73.2,73.1,73.19,29501.0,68.3141,68.3515,68.2581,68.3421,29501.0
2023-06-22 14:30:00,73.19,73.23,73.12,73.16,69447.0,68.3421,68.3795,68.2768,68.3141,69447.0
2023-06-22 14:40:00,73.17,73.19,73.06,73.07,21849.0,68.3235,68.3421,68.2207,68.2301,21849.0
2023-06-22 14:50:00,73.06,73.07,72.93,72.99,32017.0,68.2207,68.2301,68.0994,68.1554,32017.0
2023-06-22 15:00:00,73.0,73.02,72.89,72.9,31338.0,68.1647,68.1834,68.062,68.0713,31338.0
2023-06-22 15:10:00,72.89,73.02,72.89,73.02,36309.0,68.062,68.1834,68.062,68.1834,36309.0
2023-06-22 15:20:00,73.01,73.04,72.86,72.88,37020.0,68.1741,68.2021,68.034,68.0527,37020.0
2023-06-22 15:30:00,72.86,72.89,72.73,72.89,53681.0,68.034,68.062,67.9126,68.062,53681.0
2023-06-22 15:40:00,72.91,73.0,72.89,72.98,62382.0,68.0807,68.1647,68.062,68.146,62382.0
2023-06-22 15:50:00,72.99,73.08,72.89,73.07,163809.0,68.1554,68.2394,68.062,68.2301,163809.0
2023-06-23 09:30:00,72.78,72.84,72.53,72.75,90001.0,67.9593,68.0153,67.7259,67.9313,90001.0
2023-06-23 09:40:00,72.82,73.13,72.82,73.07,27921.0,67.9966,68.2861,67.9966,68.2301,27921.0
2023-06-23 09:50:00,73.09,73.12,72.92,72.98,25692.0,68.2488,68.2768,68.09,68.146,25692.0
2023-06-23 10:00:00,72.95,73.12,72.95,72.98,15637.0,68.118,68.2768,68.118,68.146,15637.0
2023-06-23 10:10:00,72.96,73.04,72.87,72.94,26022.0,68.1274,68.2021,68.0433,68.1087,26022.0
2023-06-23 10:20:00,72.94,72.99,72.8,72.81,29799.0,68.1087,68.1554,67.978,67.9873,29799.0
2023-06-23 10:30:00,72.82,73.01,72.82,72.96,30923.0,67.9966,68.1741,67.9966,68.1274,30923.0
2023-06-23 10:40:00,72.95,72.95,72.79,72.9,37948.0,68.118,68.118,67.9686,68.0713,37948.0
2023-06-23 10:50:00,72.93,72.96,72.78,72.87,27230.0,68.0994,68.1274,67.9593,68.0433,27230.0
2023-06-23 11:00:00,72.92,72.99,72.83,72.85,24403.0,68.09,68.1554,68.006,68.0247,24403.0
2023-06-23 11:10:00,72.85,72.93,72.82,72.88,24762.0,68.0247,68.0994,67.9966,68.0527,24762.0
2023-06-23 11:20:00,72.89,72.94,72.83,72.93,23689.0,68.062,68.1087,68.006,68.0994,23689.0
2023-06-23 11:30:00,72.92,72.99,72.9,72.95,16365.0,68.09,68.1554,68.0713,68.118,16365.0
2023-06-23 11:40:00,72.96,72.97,72.86,72.87,19934.0,68.1274,68.1367,68.034,68.0433,19934.0
2023-06-23 11:50:00,72.86,72.91,72.77,72.91,21962.0,68.034,68.0807,67.95,68.0807,21962.0
2023-06-23 12:00:00,72.92,72.94,72.85,72.89,16210.0,68.09,68.1087,68.0247,68.062,16210.0
2023-06-23 12:10:00,72.89,72.95,72.85,72.95,17424.0,68.062,68.118,68.0247,68.118,17424.0
2023-06-23 12:20:00,72.96,73.0,72.91,72.95,18093.0,68.1274,68.1647,68.0807,68.118,18093.0
2023-06-23 12:30:00,72.95,72.97,72.82,72.83,17146.0,68.118,68.1367,67.9966,68.006,17146.0
2023-06-23 12:40:00,72.84,72.88,72.79,72.86,15705.0,68.0153,68.0527,67.9686,68.034,15705.0
2023-06-23 12:50:00,72.86,72.89,72.82,72.84,23536.0,68.034,68.062,67.9966,68.0153,23536.0
2023-06-23 13:00:00,72.84,72.91,72.82,72.82,18596.0,68.0153,68.0807,67.9966,67.9966,18596.0
2023-06-23 13:10:00,72.82,72.91,72.81,72.88,17954.0,67.9966,68.0807,67.9873,68.0527,17954.0
2023-06-23 13:20:00,72.89,73.0,72.89,73.0,14136.0,68.062,68.1647,68.062,68.1647,14136.0
2023-06-23 13:30:00,73.01,73.04,72.99,73.03,16709.0,68.1741,68.2021,68.1554,68.1927,16709.0
2023-06-23 13:40:00,73.03,73.03,72.93,72.95,30484.0,68.1927,68.1927,68.0994,68.118,30484.0
2023-06-23 13:50:00,72.95,72.96,72.9,72.9,13200.0,68.118,68.1274,68.0713,68.0713,13200.0
2023-06-23 14:00:00,72.9,72.94,72.81,72.83,55975.0,68.0713,68.1087,67.9873,68.006,55975.0
2023-06-23 14:10:00,72.83,72.92,72.82,72.92,33452.0,68.006,68.09,67.9966,68.09,33452.0
2023-06-23 14:20:00,72.92,72.96,72.89,72.92,28496.0,68.09,68.1274,68.062,68.09,28496.0
2023-06-23 14:30:00,72.92,72.94,72.77,72.79,34242.0,68.09,68.1087,67.95,67.9686,34242.0
2023-06-23 14:40:00,72.79,72.79,72.69,72.77,38047.0,67.9686,67.9686,67.8753,67.95,38047.0
2023-06-23 14:50:00,72.77,72.85,72.74,72.85,37079.0,67.95,68.0247,67.9219,68.0247,37079.0
2023-06-23 15:00:00,72.84,72.89,72.76,72.84,53687.0,68.0153,68.062,67.9406,68.0153,53687.0
2023-06-23 15:10:00,72.85,72.92,72.84,72.92,60965.0,68.0247,68.09,68.0153,68.09,60965.0
2023-06-23 15:20:00,72.92,72.97,72.86,72.95,50522.0,68.09,68.1367,68.034,68.118,50522.0
2023-06-23 15:30:00,72.95,73.08,72.94,73.06,73760.0,68.118,68.2394,68.1087,68.2207,73760.0
2023-06-23 15:40:00,73.06,73.16,73.0,73.02,115683.0,68.2207,68.3141,68.1647,68.1834,115683.0
2023-06-23 15:50:00,73.02,73.06,72.82,72.92,276889.0,68.1834,68.2207,67.9966,68.09,276889.0
2023-06-26 09:30:00,72.99,73.4,72.95,73.36,63491.0,68.1554,68.5382,68.118,68.5009,63491.0
2023-06-26 09:40:00,73.35,73.55,73.31,73.38,19915.0,68.4915,68.6783,68.4542,68.5196,19915.0
2023-06-26 09:50:00,73.36,73.54,73.3,73.31,22570.0,68.5009,68.669,68.4449,68.4542,22570.0
2023-06-26 10:00:00,73.33,73.37,73.2,73.29,26371.0,68.4729,68.5102,68.3515,68.4355,26371.0
2023-06-26 10:10:00,73.29,73.33,73.17,73.26,32273.0,68.4355,68.4729,68.3235,68.4075,32273.0
2023-06-26 10:20:00,73.26,73.27,73.18,73.19,18640.0,68.4075,68.4168,68.3328,68.3421,18640.0
2023-06-26 10:30:00,73.2,73.2,73.01,73.01,21327.0,68.3515,68.3515,68.1741,68.1741,21327.0
2023-06-26 10:40:00,73.02,73.11,72.96,73.1,24058.0,68.1834,68.2674,68.1274,68.2581,24058.0
2023-06-26 10:50:00,73.1,73.24,73.09,73.19,31623.0,68.2581,68.3888,68.2488,68.3421,31623.0
2023-06-26 11:00:00,73.18,73.33,73.16,73.17,26280.0,68.3328,68.4729,68.3141,68.3235,26280.0
2023-06-26 11:10:00,73.16,73.24,73.15,73.16,21294.0,68.3141,68.3888,68.3048,68.3141,21294.0
2023-06-26 11:20:00,73.16,73.16,73.04,73.13,20939.0,68.3141,68.3141,68.2021,68.2861,20939.0
2023-06-26 11:30:00,73.14,73.39,73.14,73.38,93288.0,68.2954,68.5289,68.2954,68.5196,93288.0
2023-06-26 11:40:00,73.38,73.47,73.35,73.43,31301.0,68.5196,68.6036,68.4915,68.5662,31301.0
2023-06-26 11:50:00,73.44,73.57,73.42,73.49,82043.0,68.5756,68.697,68.5569,68.6223,82043.0
2023-06-26 12:00:00,73.47,73.54,73.46,73.52,26374.0,68.6036,68.669,68.5943,68.6503,26374.0
2023-06-26 12:10:00,73.51,73.64,73.45,73.63,23736.0,68.6409,68.7623,68.5849,68.753,23736.0
2023-06-26 12:20:00,73.64,73.73,73.62,73.72,20564.0,68.7623,68.8464,68.7437,68.837,20564.0
2023-06-26 12:30:00,73.72,73.73,73.6,73.72,18780.0,68.837,68.8464,68.725,68.837,18780.0
2023-06-26 12:40:00,73.72,73.77,73.62,73.64,22753.0,68.837,68.8837,68.7437,68.7623,22753.0
2023-06-26 12:50:00,73.65,73.69,73.6,73.61,19448.0,68.7717,68.809,68.725,68.7343,19448.0
2023-06-26 13:00:00,73.63,73.79,73.63,73.67,36468.0,68.753,68.9024,68.753,68.7903,36468.0
2023-06-26 13:10:00,73.66,73.74,73.64,73.71,12982.0,68.781,68.8557,68.7623,68.8277,12982.0
2023-06-26 13:20:00,73.71,73.75,73.64,73.73,25218.0,68.8277,68.865,68.7623,68.8464,25218.0
2023-06-26 13:30:00,73.73,73.73,73.67,73.7,22164.0,68.8464,68.8464,68.7903,68.8184,22164.0
2023-06-26 13:40:00,73.69,73.76,73.63,73.73,22310.0,68.809,68.8744,68.753,68.8464,22310.0
2023-06-26 13:50:00,73.73,73.74,73.63,73.66,30812.0,68.8464,68.8557,68.753,68.781,30812.0
2023-06-26 14:00:00,73.65,73.67,73.56,73.56,23873.0,68.7717,68.7903,68.6876,68.6876,23873.0
2023-06-26 14:10:00,73.55,73.56,73.48,73.54,20193.0,68.6783,68.6876,68.6129,68.669,20193.0
2023-06-26 14:20:00,73.54,73.56,73.44,73.53,22760.0,68.669,68.6876,68.5756,68.6596,22760.0
2023-06-26 14:30:00,73.54,73.71,73.54,73.71,25376.0,68.669,68.8277,68.669,68.8277,25376.0
2023-06-26 14:40:00,73.72,73.82,73.66,73.8,46795.0,68.837,68.9304,68.781,68.9117,46795.0
2023-06-26 14:50:00,73.81,73.82,73.66,73.69,28576.0,68.9211,68.9304,68.781,68.809,28576.0
2023-06-26 15:00:00,73.7,73.71,73.62,73.64,27197.0,68.8184,68.8277,68.7437,68.7623,27197.0
2023-06-26 15:10:00,73.64,73.79,73.63,73.78,32543.0,68.7623,68.9024,68.753,68.8931,32543.0
2023-06-26 15:20:00,73.79,73.79,73.65,73.78,49168.0,68.9024,68.9024,68.7717,68.8931,49168.0
2023-06-26 15:30:00,73.78,73.78,73.6,73.63,55088.0,68.8931,68.8931,68.725,68.753,55088.0
2023-06-26 15:40:00,73.63,73.69,73.46,73.56,88923.0,68.753,68.809,68.5943,68.6876,88923.0
2023-06-26 15:50:00,73.56,73.73,73.52,73.66,285370.0,68.6876,68.8464,68.6503,68.781,285370.0
2023-06-27 09:30:00,73.29,73.41,72.83,73.13,64705.0,68.4355,68.5476,68.006,68.2861,64705.0
2023-06-27 09:40:00,73.13,73.4,72.96,72.99,26445.0,68.2861,68.5382,68.1274,68.1554,26445.0
2023-06-27 09:50:00,73.01,73.02,72.8,72.82,17668.0,68.1741,68.1834,67.978,67.9966,17668.0
2023-06-27 10:00:00,72.82,72.85,72.73,72.77,16446.0,67.9966,68.0247,67.9126,67.95,16446.0
2023-06-27 10:10:00,72.74,73.42,72.7,73.37,77784.0,67.9219,68.5569,67.8846,68.5102,77784.0
2023-06-27 10:20:00,73.35,73.7,73.34,73.69,43392.0,68.4915,68.8184,68.4822,68.809,43392.0
2023-06-27 10:30:00,73.68,73.78,73.56,73.56,18719.0,68.7997,68.8931,68.6876,68.6876,18719.0
2023-06-27 10:40:00,73.56,73.6,73.49,73.49,9237.0,68.6876,68.725,68.6223,68.6223,9237.0
2023-06-27 10:50:00,73.49,73.5,73.38,73.42,9730.0,68.6223,68.6316,68.5196,68.5569,9730.0
2023-06-27 11:00:00,73.43,73.47,73.37,73.4,11206.0,68.5662,68.6036,68.5102,68.5382,11206.0
2023-06-27 11:10:00,73.38,73.41,73.3,73.3,16469.0,68.5196,68.5476,68.4449,68.4449,16469.0
2023-06-27 11:20:00,73.3,73.34,73.22,73.22,13636.0,68.4449,68.4822,68.3701,68.3701,13636.0
2023-06-27 11:30:00,73.2,73.27,73.14,73.25,12492.0,68.3515,68.4168,68.2954,68.3982,12492.0
2023-06-27 11:40:00,73.25,73.25,73.06,73.06,15382.0,68.3982,68.3982,68.2207,68.2207,15382.0
2023-06-27 11:50:00,73.06,73.11,73.0,73.06,12866.0,68.2207,68.2674,68.1647,68.2207,12866.0
2023-06-27 12:00:00,73.06,73.13,73.02,73.03,7861.0,68.2207,68.2861,68.1834,68.1927,7861.0
2023-06-27 12:10:00,73.05,73.18,73.04,73.18,9385.0,68.2114,68.3328,68.2021,68.3328,9385.0
2023-06-27 12:20:00,73.19,73.25,73.16,73.23,10698.0,68.3421,68.3982,68.3141,68.3795,10698.0
2023-06-27 12:30:00,73.24,73.39,73.22,73.38,9375.0,68.3888,68.5289,68.3701,68.5196,9375.0
2023-06-27 12:40:00,73.38,73.6,73.37,73.59,70161.0,68.5196,68.725,68.5102,68.7156,70161.0
2023-06-27 12:50:00,73.59,73.6,73.55,73.58,23918.0,68.7156,68.725,68.6783,68.7063,23918.0
2023-06-27 13:00:00,73.58,73.67,73.58,73.63,21603.0,68.7063,68.7903,68.7063,68.753,21603.0
2023-06-27 13:10:00,73.61,73.73,73.61,73.63,29893.0,68.7343,68.8464,68.7343,68.753,29893.0
2023-06-27 13:20:00,73.63,73.65,73.55,73.58,10927.0,68.753,68.7717,68.6783,68.7063,10927.0
2023-06-27 13:30:00,73.59,73.61,73.55,73.57,15864.0,68.7156,68.7343,68.6783,68.697,15864.0
2023-06-27 13:40:00,73.58,73.69,73.57,73.68,18564.0,68.7063,68.809,68.697,68.7997,18564.0
2023-06-27 13:50:00,73.67,73.74,73.67,73.69,14162.0,68.7903,68.8557,68.7903,68.809,14162.0
2023-06-27 14:00:00,73.69,73.78,73.64,73.78,17862.0,68.809,68.8931,68.7623,68.8931,17862.0
2023-06-27 14:10:00,73.78,73.83,73.77,73.81,20339.0,68.8931,68.9397,68.8837,68.9211,20339.0
2023-06-27 14:20:00,73.81,73.82,73.76,73.78,24404.0,68.9211,68.9304,68.8744,68.8931,24404.0
2023-06-27 14:30:00,73.78,73.79,73.74,73.75,25383.0,68.8931,68.9024,68.8557,68.865,25383.0
2023-06-27 14:40:00,73.75,73.8,73.73,73.8,20383.0,68.865,68.9117,68.8464,68.9117,20383.0
2023-06-27 14:50:00,73.8,73.81,73.75,73.75,17464.0,68.9117,68.9211,68.865,68.865,17464.0
2023-06-27 15:00:00,73.76,73.79,73.75,73.77,17284.0,68.8744,68.9024,68.865,68.8837,17284.0
2023-06-27 15:10:00,73.77,73.77,73.59,73.61,29840.0,68.8837,68.8837,68.7156,68.7343,29840.0
2023-06-27 15:20:00,73.61,73.73,73.57,73.73,29944.0,68.7343,68.8464,68.697,68.8464,29944.0
2023-06-27 15:30:00,73.73,73.8,73.69,73.78,45127.0,68.8464,68.9117,68.809,68.8931,45127.0
2023-06-27 15:40:00,73.79,73.95,73.78,73.95,61450.0,68.9024,69.0518,68.8931,69.0518,61450.0
2023-06-27 15:50:00,73.95,74.05,73.89,73.89,256235.0,69.0518,69.1452,68.9958,68.9958,256235.0
2023-06-28 09:30:00,73.83,74.11,73.63,73.81,92812.0,68.9397,69.2012,68.753,68.9211,92812.0
2023-06-28 09:40:00,73.84,73.85,73.6,73.64,65259.0,68.9491,68.9584,68.725,68.7623,65259.0
2023-06-28 09:50:00,73.65,73.85,73.64,73.73,54448.0,68.7717,68.9584,68.7623,68.8464,54448.0
2023-06-28 10:00:00,73.7,73.81,73.51,73.74,44858.0,68.8184,68.9211,68.6409,68.8557,44858.0
2023-06-28 10:10:00,73.75,73.79,73.45,73.5,20621.0,68.865,68.9024,68.5849,68.6316,20621.0
2023-06-28 10:20:00,73.48,73.49,73.21,73.23,20202.0,68.6129,68.6223,68.3608,68.3795,20202.0
2023-06-28 10:30:00,73.24,73.38,73.24,73.36,22342.0,68.3888,68.5196,68.3888,68.5009,22342.0
2023-06-28 10:40:00,73.36,73.4,73.24,73.38,33035.0,68.5009,68.5382,68.3888,68.5196,33035.0
2023-06-28 10:50:00,73.38,73.43,73.32,73.38,25870.0,68.5196,68.5662,68.4635,68.5196,25870.0
2023-06-28 11:00:00,73.39,73.56,73.39,73.55,20646.0,68.5289,68.6876,68.5289,68.6783,20646.0
2023-06-28 11:10:00,73.56,73.75,73.51,73.74,36739.0,68.6876,68.865,68.6409,68.8557,36739.0
2023-06-28 11:20:00,73.74,73.83,73.7,73.83,26536.0,68.8557,68.9397,68.8184,68.9397,26536.0
2023-06-28 11:30:00,73.85,73.92,73.81,73.89,17587.0,68.9584,69.0238,68.9211,68.9958,17587.0
2023-06-28 11:40:00,73.89,73.95,73.84,73.84,14184.0,68.9958,69.0518,68.9491,68.9491,14184.0
2023-06-28 11:50:00,73.82,73.93,73.8,73.93,31333.0,68.9304,69.0331,68.9117,69.0331,31333.0
2023-06-28 12:00:00,73.93,74.0,73.89,73.97,13349.0,69.0331,69.0985,68.9958,69.0705,13349.0
2023-06-28 12:10:00,73.98,74.0,73.92,73.99,26913.0,69.0798,69.0985,69.0238,69.0891,26913.0
2023-06-28 12:20:00,74.0,74.17,73.97,74.17,23909.0,69.0985,69.2572,69.0705,69.2572,23909.0
2023-06-28 12:30:00,74.17,74.21,74.11,74.17,18380.0,69.2572,69.2946,69.2012,69.2572,18380.0
2023-06-28 12:40:00,74.19,74.2,73.88,73.88,28560.0,69.2759,69.2852,68.9864,68.9864,28560.0
2023-06-28 12:50:00,73.86,73.9,73.79,73.9,19196.0,68.9678,69.0051,68.9024,69.0051,19196.0
2023-06-28 13:00:00,73.87,73.92,73.84,73.91,14665.0,68.9771,69.0238,68.9491,69.0144,14665.0
2023-06-28 13:10:00,73.89,74.0,73.88,73.98,25756.0,68.9958,69.0985,68.9864,69.0798,25756.0
2023-06-28 13:20:00,73.99,74.05,73.97,74.02,11056.0,69.0891,69.1452,69.0705,69.1172,11056.0
2023-06-28 13:30:00,74.02,74.02,73.9,73.93,20988.0,69.1172,69.1172,69.0051,69.0331,20988.0
2023-06-28 13:40:00,73.9,73.96,73.9,73.92,15626.0,69.0051,69.0611,69.0051,69.0238,15626.0
2023-06-28 13:50:00,73.92,73.95,73.87,73.95,15557.0,69.0238,69.0518,68.9771,69.0518,15557.0
2023-06-28 14:00:00,73.95,74.02,73.92,73.92,14522.0,69.0518,69.1172,69.0238,69.0238,14522.0
2023-06-28 14:10:00,73.93,73.97,73.93,73.94,11790.0,69.0331,69.0705,69.0331,69.0425,11790.0
2023-06-28 14:20:00,73.95,73.98,73.91,73.94,15052.0,69.0518,69.0798,69.0144,69.0425,15052.0
2023-06-28 14:30:00,73.94,74.0,73.92,73.94,10126.0,69.0425,69.0985,69.0238,69.0425,10126.0
2023-06-28 14:40:00,73.93,73.99,73.93,73.96,17011.0,69.0331,69.0891,69.0331,69.0611,17011.0
2023-06-28 14:50:00,73.96,74.04,73.94,74.03,37049.0,69.0611,69.1358,69.0425,69.1265,37049.0
2023-06-28 15:00:00,74.04,74.16,74.04,74.16,33897.0,69.1358,69.2479,69.1358,69.2479,33897.0
2023-06-28 15:10:00,74.17,74.19,74.1,74.12,20985.0,69.2572,69.2759,69.1919,69.2105,20985.0
2023-06-28 15:20:00,74.13,74.17,73.88,73.91,62044.0,69.2199,69.2572,68.9864,69.0144,62044.0
2023-06-28 15:30:00,73.91,73.93,73.83,73.88,27902.0,69.0144,69.0331,68.9397,68.9864,27902.0
2023-06-28 15:40:00,73.88,73.95,73.84,73.92,67487.0,68.9864,69.0518,68.9491,69.0238,67487.0
2023-06-28 15:50:00,73.91,74.03,73.86,73.96,226963.0,69.0144,69.1265,68.9678,69.0611,226963.0
2023-06-29 09:30:00,73.96,74.73,73.96,74.73,85960.0,69.0611,69.7801,69.0611,69.7801,85960.0
2023-06-29 09:40:00,74.73,75.13,74.73,74.99,101732.0,69.7801,70.1536,69.7801,70.0229,101732.0
2023-06-29 09:50:00,74.98,75.5,74.98,75.31,31758.0,70.0136,70.4991,70.0136,70.3217,31758.0
2023-06-29 10:00:00,75.28,75.46,75.25,75.44,29437.0,70.2937,70.4618,70.2657,70.4431,29437.0
2023-06-29 10:10:00,75.43,75.59,75.41,75.45,29383.0,70.4338,70.5832,70.4151,70.4524,29383.0
2023-06-29 10:20:00,75.45,75.7,75.43,75.7,130950.0,70.4524,70.6859,70.4338,70.6859,130950.0
2023-06-29 10:30:00,75.71,75.73,75.24,75.33,44442.0,70.6952,70.7139,70.2564,70.3404,44442.0
2023-06-29 10:40:00,75.27,75.27,75.13,75.23,25724.0,70.2844,70.2844,70.1536,70.247,25724.0
2023-06-29 10:50:00,75.26,75.26,75.01,75.09,32461.0,70.275,70.275,70.0416,70.1163,32461.0
2023-06-29 11:00:00,75.1,75.1,74.94,74.96,26112.0,70.1256,70.1256,69.9762,69.9949,26112.0
2023-06-29 11:10:00,74.97,74.97,74.76,74.78,32617.0,70.0042,70.0042,69.8081,69.8268,32617.0
2023-06-29 11:20:00,74.76,74.92,74.64,74.88,24204.0,69.8081,69.9575,69.6961,69.9202,24204.0
2023-06-29 11:30:00,74.87,74.92,74.75,74.78,12342.0,69.9109,69.9575,69.7988,69.8268,12342.0
2023-06-29 11:40:00,74.8,74.9,74.76,74.87,13829.0,69.8455,69.9389,69.8081,69.9109,13829.0
2023-06-29 11:50:00,74.88,74.96,74.75,74.76,17113.0,69.9202,69.9949,69.7988,69.8081,17113.0
2023-06-29 12:00:00,74.79,74.87,74.76,74.83,10184.0,69.8362,69.9109,69.8081,69.8735,10184.0
2023-06-29 12:10:00,74.8,74.89,74.79,74.88,18194.0,69.8455,69.9295,69.8362,69.9202,18194.0
2023-06-29 12:20:00,74.88,74.96,74.88,74.93,14240.0,69.9202,69.9949,69.9202,69.9669,14240.0
2023-06-29 12:30:00,74.95,74.97,74.9,74.92,11612.0,69.9856,70.0042,69.9389,69.9575,11612.0
2023-06-29 12:40:00,74.91,74.91,74.84,74.84,12383.0,69.9482,69.9482,69.8828,69.8828,12383.0
2023-06-29 12:50:00,74.84,74.89,74.78,74.83,11981.0,69.8828,69.9295,69.8268,69.8735,11981.0
2023-06-29 13:00:00,74.84,74.86,74.66,74.73,18558.0,69.8828,69.9015,69.7148,69.7801,18558.0
2023-06-29 13:10:00,74.73,74.73,74.65,74.67,18202.0,69.7801,69.7801,69.7054,69.7241,18202.0
2023-06-29 13:20:00,74.66,74.72,74.63,74.72,16736.0,69.7148,69.7708,69.6868,69.7708,16736.0
2023-06-29 13:30:00,74.72,74.75,74.67,74.72,16933.0,69.7708,69.7988,69.7241,69.7708,16933.0
2023-06-29 13:40:00,74.73,74.78,74.68,74.77,15691.0,69.7801,69.8268,69.7334,69.8175,15691.0
2023-06-29 13:50:00,74.76,74.77,74.68,74.72,19721.0,69.8081,69.8175,69.7334,69.7708,19721.0
2023-06-29 14:00:00,74.73,74.76,74.49,74.54,20379.0,69.7801,69.8081,69.556,69.6027,20379.0
2023-06-29 14:10:00,74.52,74.56,74.49,74.52,15549.0,69.584,69.6214,69.556,69.584,15549.0
2023-06-29 14:20:00,74.51,74.59,74.5,74.55,13301.0,69.5747,69.6494,69.5654,69.6121,13301.0
2023-06-29 14:30:00,74.56,74.59,74.45,74.48,26816.0,69.6214,69.6494,69.5187,69.5467,26816.0
2023-06-29 14:40:00,74.48,74.48,74.41,74.44,20549.0,69.5467,69.5467,69.4813,69.5093,20549.0
2023-06-29 14:50:00,74.44,74.46,74.36,74.44,18661.0,69.5093,69.528,69.4346,69.5093,18661.0
2023-06-29 15:00:00,74.45,74.62,74.45,74.61,16821.0,69.5187,69.6774,69.5187,69.6681,16821.0
2023-06-29 15:10:00,74.61,74.67,74.58,74.64,21862.0,69.6681,69.7241,69.6401,69.6961,21862.0
2023-06-29 15:20:00,74.65,74.66,74.59,74.64,28873.0,69.7054,69.7148,69.6494,69.6961,28873.0
2023-06-29 15:30:00,74.64,74.67,74.5,74.53,29672.0,69.6961,69.7241,69.5654,69.5934,29672.0
2023-06-29 15:40:00,74.53,74.57,74.49,74.55,43596.0,69.5934,69.6307,69.556,69.6121,43596.0
2023-06-29 15:50:00,74.54,74.65,74.53,74.64,179292.0,69.6027,69.7054,69.5934,69.6961,179292.0
2023-06-30 09:30:00,74.9,74.94,74.53,74.59,46329.0,69.9389,69.9762,69.5934,69.6494,46329.0
2023-06-30 09:40:00,74.64,74.68,74.06,74.18,27437.0,69.6961,69.7334,69.1545,69.2666,27437.0
2023-06-30 09:50:00,74.2,74.47,74.2,74.32,16400.0,69.2852,69.5374,69.2852,69.3973,16400.0
2023-06-30 10:00:00,74.34,74.59,74.29,74.51,28793.0,69.416,69.6494,69.3693,69.5747,28793.0
2023-06-30 10:10:00,74.53,74.59,74.46,74.5,15205.0,69.5934,69.6494,69.528,69.5654,15205.0
2023-06-30 10:20:00,74.5,74.64,74.44,74.64,11568.0,69.5654,69.6961,69.5093,69.6961,11568.0
2023-06-30 10:30:00,74.64,74.68,74.53,74.55,19252.0,69.6961,69.7334,69.5934,69.6121,19252.0
2023-06-30 10:40:00,74.56,74.65,74.5,74.52,18236.0,69.6214,69.7054,69.5654,69.584,18236.0
2023-06-30 10:50:00,74.52,74.79,74.52,74.79,26224.0,69.584,69.8362,69.584,69.8362,26224.0
2023-06-30 11:00:00,74.82,74.9,74.81,74.85,21553.0,69.8642,69.9389,69.8548,69.8922,21553.0
2023-06-30 11:10:00,74.88,74.93,74.83,74.85,17894.0,69.9202,69.9669,69.8735,69.8922,17894.0
2023-06-30 11:20:00,74.84,74.92,74.83,74.89,20951.0,69.8828,69.9575,69.8735,69.9295,20951.0
2023-06-30 11:30:00,74.89,74.96,74.84,74.94,13836.0,69.9295,69.9949,69.8828,69.9762,13836.0
2023-06-30 11:40:00,74.95,75.07,74.95,75.02,18179.0,69.9856,70.0976,69.9856,70.0509,18179.0
2023-06-30 11:50:00,75.02,75.19,75.0,75.18,114643.0,70.0509,70.2097,70.0322,70.2003,114643.0
2023-06-30 12:00:00,75.18,75.25,75.07,75.11,26553.0,70.2003,70.2657,70.0976,70.135,26553.0
2023-06-30 12:10:00,75.11,75.25,75.11,75.18,15806.0,70.135,70.2657,70.135,70.2003,15806.0
2023-06-30 12:20:00,75.18,75.21,75.12,75.2,31776.0,70.2003,70.2283,70.1443,70.219,31776.0
2023-06-30 12:30:00,75.2,75.27,75.16,75.2,20914.0,70.219,70.2844,70.1816,70.219,20914.0
2023-06-30 12:40:00,75.2,75.31,75.18,75.29,30811.0,70.219,70.3217,70.2003,70.303,30811.0
2023-06-30 12:50:00,75.3,75.34,75.21,75.29,39306.0,70.3124,70.3497,70.2283,70.303,39306.0
2023-06-30 13:00:00,75.29,75.4,75.29,75.38,58794.0,70.303,70.4058,70.303,70.3871,58794.0
2023-06-30 13:10:00,75.38,75.44,75.31,75.42,12926.0,70.3871,70.4431,70.3217,70.4244,12926.0
2023-06-30 13:20:00,75.43,75.49,75.42,75.46,11956.0,70.4338,70.4898,70.4244,70.4618,11956.0
2023-06-30 13:30:00,75.46,75.5,75.43,75.43,21893.0,70.4618,70.4991,70.4338,70.4338,21893.0
2023-06-30 13:40:00,75.44,75.58,75.41,75.57,26087.0,70.4431,70.5738,70.4151,70.5645,26087.0
2023-06-30 13:50:00,75.56,75.57,75.44,75.47,18018.0,70.5552,70.5645,70.4431,70.4711,18018.0
2023-06-30 14:00:00,75.48,75.59,75.47,75.59,15922.0,70.4805,70.5832,70.4711,70.5832,15922.0
2023-06-30 14:10:00,75.59,75.6,75.52,75.59,15881.0,70.5832,70.5925,70.5178,70.5832,15881.0
2023-06-30 14:20:00,75.59,75.81,75.58,75.76,32756.0,70.5832,70.7886,70.5738,70.7419,32756.0
2023-06-30 14:30:00,75.74,75.82,75.74,75.77,32260.0,70.7232,70.7979,70.7232,70.7512,32260.0
2023-06-30 14:40:00,75.75,75.82,75.72,75.8,14753.0,70.7326,70.7979,70.7046,70.7793,14753.0
2023-06-30 14:50:00,75.8,75.85,75.75,75.82,24478.0,70.7793,70.8259,70.7326,70.7979,24478.0
2023-06-30 15:00:00,75.83,75.86,75.76,75.78,19453.0,70.8073,70.8353,70.7419,70.7606,19453.0
2023-06-30 15:10:00,75.78,75.83,75.73,75.73,23862.0,70.7606,70.8073,70.7139,70.7139,23862.0
2023-06-30 15:20:00,75.72,75.73,75.61,75.66,34409.0,70.7046,70.7139,70.6018,70.6485,34409.0
2023-06-30 15:30:00,75.66,75.67,75.52,75.54,51773.0,70.6485,70.6579,70.5178,70.5365,51773.0
2023-06-30 15:40:00,75.54,75.56,75.42,75.49,124081.0,70.5365,70.5552,70.4244,70.4898,124081.0
2023-06-30 15:50:00,75.48,75.6,75.42,75.55,391432.0,70.4805,70.5925,70.4244,70.5458,391432.0
2023-07-03 09:30:00,75.69,76.42,75.59,76.4,69746.0,70.6765,71.3582,70.5832,71.3395,69746.0
2023-07-03 09:40:00,76.43,76.68,76.35,76.56,33834.0,71.3675,71.601,71.2928,71.4889,33834.0
2023-07-03 09:50:00,76.57,76.64,76.4,76.64,28734.0,71.4983,71.5636,71.3395,71.5636,28734.0
2023-07-03 10:00:00,76.65,76.76,76.47,76.73,32987.0,71.573,71.6757,71.4049,71.6477,32987.0
2023-07-03 10:10:00,76.73,76.84,76.6,76.71,18219.0,71.6477,71.7504,71.5263,71.629,18219.0
2023-07-03 10:20:00,76.72,76.78,76.6,76.74,19483.0,71.6383,71.6943,71.5263,71.657,19483.0
2023-07-03 10:30:00,76.73,76.77,76.55,76.67,27724.0,71.6477,71.685,71.4796,71.5916,27724.0
2023-07-03 10:40:00,76.67,76.78,76.6,76.76,49168.0,71.5916,71.6943,71.5263,71.6757,49168.0
2023-07-03 10:50:00,76.75,76.91,76.75,76.81,37187.0,71.6663,71.8157,71.6663,71.7224,37187.0
2023-07-03 11:00:00,76.82,76.85,76.73,76.8,25271.0,71.7317,71.7597,71.6477,71.713,25271.0
2023-07-03 11:10:00,76.8,76.87,76.71,76.78,40297.0,71.713,71.7784,71.629,71.6943,40297.0
2023-07-03 11:20:00,76.78,76.93,76.72,76.93,24046.0,71.6943,71.8344,71.6383,71.8344,24046.0
2023-07-03 11:30:00,76.94,77.08,76.89,77.07,26931.0,71.8437,71.9745,71.7971,71.9651,26931.0
2023-07-03 11:40:00,77.06,77.11,76.93,76.96,27145.0,71.9558,72.0025,71.8344,71.8624,27145.0
2023-07-03 11:50:00,76.95,76.97,76.9,76.95,21028.0,71.8531,71.8718,71.8064,71.8531,21028.0
2023-07-03 12:00:00,76.95,77.16,76.94,77.16,15838.0,71.8531,72.0492,71.8437,72.0492,15838.0
2023-07-03 12:10:00,77.16,77.17,76.97,77.08,27308.0,72.0492,72.0585,71.8718,71.9745,27308.0
2023-07-03 12:20:00,77.08,77.09,76.93,76.93,45409.0,71.9745,71.9838,71.8344,71.8344,45409.0
2023-07-03 12:30:00,76.94,77.02,76.93,76.94,45965.0,71.8437,71.9184,71.8344,71.8437,45965.0
2023-07-03 12:40:00,76.94,76.94,76.85,76.85,29367.0,71.8437,71.8437,71.7597,71.7597,29367.0
2023-07-03 12:50:00,76.85,76.89,76.69,76.77,70769.0,71.7597,71.7971,71.6103,71.685,70769.0
2023-07-05 09:30:00,76.46,76.7,76.28,76.65,93485.0,71.3955,71.6196,71.2275,71.573,93485.0
2023-07-05 09:40:00,76.62,76.71,76.36,76.7,23640.0,71.5449,71.629,71.3022,71.6196,23640.0
2023-07-05 09:50:00,76.71,76.93,76.7,76.9,19205.0,71.629,71.8344,71.6196,71.8064,19205.0
2023-07-05 10:00:00,76.88,77.04,76.76,77.0,31291.0,71.7877,71.9371,71.6757,71.8998,31291.0
2023-07-05 10:10:00,76.99,77.01,76.81,76.92,18752.0,71.8904,71.9091,71.7224,71.8251,18752.0
2023-07-05 10:20:00,76.94,76.95,76.81,76.95,18480.0,71.8437,71.8531,71.7224,71.8531,18480.0
2023-07-05 10:30:00,76.96,77.0,76.78,76.86,23707.0,71.8624,71.8998,71.6943,71.769,23707.0
2023-07-05 10:40:00,76.87,76.98,76.84,76.91,26054.0,71.7784,71.8811,71.7504,71.8157,26054.0
2023-07-05 10:50:00,76.9,77.35,76.89,77.32,21680.0,71.8064,72.2266,71.7971,72.1986,21680.0
2023-07-05 11:00:00,77.33,77.4,77.17,77.21,26088.0,72.2079,72.2733,72.0585,72.0959,26088.0
2023-07-05 11:10:00,77.22,77.32,77.21,77.21,17466.0,72.1052,72.1986,72.0959,72.0959,17466.0
2023-07-05 11:20:00,77.22,77.37,77.22,77.31,20917.0,72.1052,72.2453,72.1052,72.1892,20917.0
2023-07-05 11:30:00,77.31,77.39,77.26,77.35,29228.0,72.1892,72.2639,72.1426,72.2266,29228.0
2023-07-05 11:40:00,77.36,77.36,77.13,77.17,26898.0,72.2359,72.2359,72.0212,72.0585,26898.0
2023-07-05 11:50:00,77.18,77.19,77.1,77.16,13937.0,72.0679,72.0772,71.9932,72.0492,13937.0
2023-07-05 12:00:00,77.17,77.3,77.13,77.26,16960.0,72.0585,72.1799,72.0212,72.1426,16960.0
2023-07-05 12:10:00,77.26,77.28,77.13,77.17,22394.0,72.1426,72.1612,72.0212,72.0585,22394.0
2023-07-05 12:20:00,77.17,77.3,77.16,77.26,31880.0,72.0585,72.1799,72.0492,72.1426,31880.0
2023-07-05 12:30:00,77.27,77.48,77.26,77.48,23198.0,72.1519,72.348,72.1426,72.348,23198.0
2023-07-05 12:40:00,77.47,77.49,77.38,77.48,20722.0,72.3386,72.3573,72.2546,72.348,20722.0
2023-07-05 12:50:00,77.48,77.54,77.4,77.42,18397.0,72.348,72.404,72.2733,72.292,18397.0
2023-07-05 13:00:00,77.42,77.43,77.27,77.3,15674.0,72.292,72.3013,72.1519,72.1799,15674.0
2023-07-05 13:10:00,77.3,77.37,77.25,77.34,24893.0,72.1799,72.2453,72.1332,72.2173,24893.0
2023-07-05 13:20:00,77.33,77.43,77.32,77.41,16785.0,72.2079,72.3013,72.1986,72.2826,16785.0
2023-07-05 13:30:00,77.42,77.42,77.35,77.37,18217.0,72.292,72.292,72.2266,72.2453,18217.0
2023-07-05 13:40:00,77.36,77.4,77.35,77.4,16247.0,72.2359,72.2733,72.2266,72.2733,16247.0
2023-07-05 13:50:00,77.4,77.49,77.39,77.46,17260.0,72.2733,72.3573,72.2639,72.3293,17260.0
2023-07-05 14:00:00,77.45,77.48,77.39,77.39,15952.0,72.32,72.348,72.2639,72.2639,15952.0
2023-07-05 14:10:00,77.4,77.43,77.26,77.29,26345.0,72.2733,72.3013,72.1426,72.1706,26345.0
2023-07-05 14:20:00,77.29,77.39,77.26,77.32,23371.0,72.1706,72.2639,72.1426,72.1986,23371.0
2023-07-05 14:30:00,77.33,77.37,77.25,77.34,26940.0,72.2079,72.2453,72.1332,72.2173,26940.0
2023-07-05 14:40:00,77.36,77.43,77.35,77.4,23219.0,72.2359,72.3013,72.2266,72.2733,23219.0
2023-07-05 14:50:00,77.41,77.48,77.4,77.46,29958.0,72.2826,72.348,72.2733,72.3293,29958.0
2023-07-05 15:00:00,77.46,77.52,77.44,77.49,36329.0,72.3293,72.3853,72.3106,72.3573,36329.0
2023-07-05 15:10:00,77.48,77.55,77.44,77.51,37756.0,72.348,72.4133,72.3106,72.376,37756.0
2023-07-05 15:20:00,77.51,77.58,77.48,77.53,45472.0,72.376,72.4414,72.348,72.3947,45472.0
2023-07-05 15:30:00,77.53,77.53,77.4,77.48,46471.0,72.3947,72.3947,72.2733,72.348,46471.0
2023-07-05 15:40:00,77.48,77.53,77.45,77.53,64005.0,72.348,72.3947,72.32,72.3947,64005.0
2023-07-05 15:50:00,77.53,77.59,77.42,77.43,232646.0,72.3947,72.4507,72.292,72.3013,232646.0
2023-07-06 09:30:00,76.69,77.05,76.63,76.88,84716.0,71.6103,71.9465,71.5543,71.7877,84716.0
2023-07-06 09:40:00,76.86,76.94,76.65,76.76,40099.0,71.769,71.8437,71.573,71.6757,40099.0
2023-07-06 09:50:00,76.82,76.91,76.57,76.64,35790.0,71.7317,71.8157,71.4983,71.5636,35790.0
2023-07-06 10:00:00,76.61,76.76,76.52,76.75,21846.0,71.5356,71.6757,71.4516,71.6663,21846.0
2023-07-06 10:10:00,76.77,76.91,76.72,76.8,18495.0,71.685,71.8157,71.6383,71.713,18495.0
2023-07-06 10:20:00,76.81,76.88,76.61,76.61,34433.0,71.7224,71.7877,71.5356,71.5356,34433.0
2023-07-06 10:30:00,76.62,76.76,76.52,76.6,32718.0,71.5449,71.6757,71.4516,71.5263,32718.0
2023-07-06 10:40:00,76.58,76.74,76.54,76.7,16822.0,71.5076,71.657,71.4702,71.6196,16822.0
2023-07-06 10:50:00,76.69,76.84,76.65,76.77,17597.0,71.6103,71.7504,71.573,71.685,17597.0
2023-07-06 11:00:00,76.77,77.02,76.73,77.0,25458.0,71.685,71.9184,71.6477,71.8998,25458.0
2023-07-06 11:10:00,77.01,77.01,76.74,76.76,22739.0,71.9091,71.9091,71.657,71.6757,22739.0
2023-07-06 11:20:00,76.78,76.8,76.66,76.69,16238.0,71.6943,71.713,71.5823,71.6103,16238.0
2023-07-06 11:30:00,76.69,76.75,76.64,76.67,11132.0,71.6103,71.6663,71.5636,71.5916,11132.0
2023-07-06 11:40:00,76.68,76.9,76.68,76.85,14382.0,71.601,71.8064,71.601,71.7597,14382.0
2023-07-06 11:50:00,76.85,76.91,76.76,76.83,31605.0,71.7597,71.8157,71.6757,71.741,31605.0
2023-07-06 12:00:00,76.82,76.83,76.67,76.73,26148.0,71.7317,71.741,71.5916,71.6477,26148.0
2023-07-06 12:10:00,76.74,76.76,76.68,76.73,16037.0,71.657,71.6757,71.601,71.6477,16037.0
2023-07-06 12:20:00,76.73,76.74,76.68,76.68,15515.0,71.6477,71.657,71.601,71.601,15515.0
2023-07-06 12:30:00,76.69,76.91,76.69,76.78,25070.0,71.6103,71.8157,71.6103,71.6943,25070.0
2023-07-06 12:40:00,76.77,76.8,76.73,76.76,18559.0,71.685,71.713,71.6477,71.6757,18559.0
2023-07-06 12:50:00,76.78,76.83,76.75,76.82,14106.0,71.6943,71.741,71.6663,71.7317,14106.0
2023-07-06 13:00:00,76.82,76.95,76.82,76.91,16764.0,71.7317,71.8531,71.7317,71.8157,16764.0
2023-07-06 13:10:00,76.92,76.93,76.83,76.9,13779.0,71.8251,71.8344,71.741,71.8064,13779.0
2023-07-06 13:20:00,76.91,76.92,76.84,76.88,16984.0,71.8157,71.8251,71.7504,71.7877,16984.0
2023-07-06 13:30:00,76.88,76.96,76.86,76.92,16876.0,71.7877,71.8624,71.769,71.8251,16876.0
2023-07-06 13:40:00,76.92,76.97,76.88,76.91,22487.0,71.8251,71.8718,71.7877,71.8157,22487.0
2023-07-06 13:50:00,76.9,77.01,76.89,77.0,21756.0,71.8064,71.9091,71.7971,71.8998,21756.0
2023-07-06 14:00:00,76.99,77.01,76.88,76.93,49507.0,71.8904,71.9091,71.7877,71.8344,49507.0
2023-07-06 14:10:00,76.94,76.98,76.92,76.97,25494.0,71.8437,71.8811,71.8251,71.8718,25494.0
2023-07-06 14:20:00,76.97,77.01,76.95,76.96,16535.0,71.8718,71.9091,71.8531,71.8624,16535.0
2023-07-06 14:30:00,76.96,77.04,76.96,77.04,18005.0,71.8624,71.9371,71.8624,71.9371,18005.0
2023-07-06 14:40:00,77.05,77.08,77.02,77.04,12499.0,71.9465,71.9745,71.9184,71.9371,12499.0
2023-07-06 14:50:00,77.04,77.09,77.02,77.09,14455.0,71.9371,71.9838,71.9184,71.9838,14455.0
2023-07-06 15:00:00,77.09,77.09,76.99,77.01,18771.0,71.9838,71.9838,71.8904,71.9091,18771.0
2023-07-06 15:10:00,77.0,77.03,76.96,77.01,24044.0,71.8998,71.9278,71.8624,71.9091,24044.0
2023-07-06 15:20:00,77.01,77.03,76.94,76.97,35158.0,71.9091,71.9278,71.8437,71.8718,35158.0
2023-07-06 15:30:00,76.98,77.05,76.94,77.03,42236.0,71.8811,71.9465,71.8437,71.9278,42236.0
2023-07-06 15:40:00,77.04,77.12,76.91,77.12,56725.0,71.9371,72.0118,71.8157,72.0118,56725.0
2023-07-06 15:50:00,77.15,77.28,77.02,77.04,309039.0,72.0398,72.1612,71.9184,71.9371,309039.0
2023-07-07 09:30:00,76.62,77.11,76.56,76.93,71140.0,71.5449,72.0025,71.4889,71.8344,71140.0
2023-07-07 09:40:00,76.93,77.08,76.82,77.01,24261.0,71.8344,71.9745,71.7317,71.9091,24261.0
2023-07-07 09:50:00,77.01,77.06,76.91,76.97,56099.0,71.9091,71.9558,71.8157,71.8718,56099.0
2023-07-07 10:00:00,76.98,77.11,76.95,77.1,82548.0,71.8811,72.0025,71.8531,71.9932,82548.0
2023-07-07 10:10:00,77.1,77.21,77.03,77.21,123375.0,71.9932,72.0959,71.9278,72.0959,123375.0
2023-07-07 10:20:00,77.2,77.48,77.17,77.46,35899.0,72.0865,72.348,72.0585,72.3293,35899.0
2023-07-07 10:30:00,77.47,77.69,77.4,77.64,35805.0,72.3386,72.5441,72.2733,72.4974,35805.0
2023-07-07 10:40:00,77.65,77.7,77.51,77.56,25629.0,72.5067,72.5534,72.376,72.4227,25629.0
2023-07-07 10:50:00,77.57,77.66,77.52,77.64,11395.0,72.432,72.5161,72.3853,72.4974,11395.0
2023-07-07 11:00:00,77.65,77.77,77.6,77.63,32724.0,72.5067,72.6188,72.46,72.488,32724.0
2023-07-07 11:10:00,77.6,77.68,77.58,77.68,29037.0,72.46,72.5347,72.4414,72.5347,29037.0
2023-07-07 11:20:00,77.66,77.83,77.63,77.81,24799.0,72.5161,72.6748,72.488,72.6561,24799.0
2023-07-07 11:30:00,77.82,78.12,77.82,78.07,42343.0,72.6655,72.9456,72.6655,72.8989,42343.0
2023-07-07 11:40:00,78.08,78.14,77.92,77.93,30272.0,72.9082,72.9643,72.7588,72.7682,30272.0
2023-07-07 11:50:00,77.91,78.1,77.9,78.04,22541.0,72.7495,72.9269,72.7402,72.8709,22541.0
2023-07-07 12:00:00,78.04,78.1,77.99,78.1,17830.0,72.8709,72.9269,72.8242,72.9269,17830.0
2023-07-07 12:10:00,78.09,78.18,78.08,78.18,14085.0,72.9176,73.0016,72.9082,73.0016,14085.0
2023-07-07 12:20:00,78.19,78.2,78.13,78.19,28610.0,73.011,73.0203,72.9549,73.011,28610.0
2023-07-07 12:30:00,78.19,78.41,78.18,78.4,26752.0,73.011,73.2164,73.0016,73.207,26752.0
2023-07-07 12:40:00,78.4,78.47,78.26,78.26,23674.0,73.207,73.2724,73.0763,73.0763,23674.0
2023-07-07 12:50:00,78.25,78.38,78.18,78.38,18839.0,73.067,73.1884,73.0016,73.1884,18839.0
2023-07-07 13:00:00,78.41,78.49,78.37,78.47,14217.0,73.2164,73.2911,73.179,73.2724,14217.0
2023-07-07 13:10:00,78.48,78.5,78.39,78.45,22619.0,73.2817,73.3004,73.1977,73.2537,22619.0
2023-07-07 13:20:00,78.44,78.44,78.36,78.39,16960.0,73.2444,73.2444,73.1697,73.1977,16960.0
2023-07-07 13:30:00,78.39,78.44,78.21,78.3,24987.0,73.1977,73.2444,73.0296,73.1137,24987.0
2023-07-07 13:40:00,78.29,78.42,78.26,78.31,14480.0,73.1043,73.2257,73.0763,73.123,14480.0
2023-07-07 13:50:00,78.31,78.34,78.19,78.2,19477.0,73.123,73.151,73.011,73.0203,19477.0
2023-07-07 14:00:00,78.2,78.29,78.2,78.26,17984.0,73.0203,73.1043,73.0203,73.0763,17984.0
2023-07-07 14:10:00,78.25,78.3,78.21,78.27,16884.0,73.067,73.1137,73.0296,73.0857,16884.0
2023-07-07 14:20:00,78.28,78.36,78.27,78.33,19891.0,73.095,73.1697,73.0857,73.1417,19891.0
2023-07-07 14:30:00,78.33,78.35,78.27,78.33,32412.0,73.1417,73.1604,73.0857,73.1417,32412.0
2023-07-07 14:40:00,78.32,78.33,78.25,78.28,18426.0,73.1323,73.1417,73.067,73.095,18426.0
2023-07-07 14:50:00,78.28,78.38,78.24,78.37,19573.0,73.095,73.1884,73.0576,73.179,19573.0
2023-07-07 15:00:00,78.37,78.39,78.34,78.36,21416.0,73.179,73.1977,73.151,73.1697,21416.0
2023-07-07 15:10:00,78.36,78.38,78.28,78.3,21536.0,73.1697,73.1884,73.095,73.1137,21536.0
2023-07-07 15:20:00,78.29,78.34,78.25,78.27,24640.0,73.1043,73.151,73.067,73.0857,24640.0
2023-07-07 15:30:00,78.27,78.27,77.99,78.03,89434.0,73.0857,73.0857,72.8242,72.8616,89434.0
2023-07-07 15:40:00,78.03,78.13,77.97,78.06,63545.0,72.8616,72.9549,72.8055,72.8896,63545.0
2023-07-07 15:50:00,78.06,78.14,77.88,78.01,322601.0,72.8896,72.9643,72.7215,72.8429,322601.0
2023-07-10 09:30:00,78.07,79.27,78.07,78.63,153500.0,72.8989,74.0194,72.8989,73.4218,153500.0
2023-07-10 09:40:00,78.6,79.09,78.54,79.08,56380.0,73.3938,73.8513,73.3378,73.842,56380.0
2023-07-10 09:50:00,79.13,79.29,78.94,79.21,61883.0,73.8887,74.0381,73.7113,73.9634,61883.0
2023-07-10 10:00:00,79.19,79.19,78.83,78.92,51562.0,73.9447,73.9447,73.6086,73.6926,51562.0
2023-07-10 10:10:00,78.94,78.99,78.76,78.78,41962.0,73.7113,73.758,73.5432,73.5619,41962.0
2023-07-10 10:20:00,78.76,78.9,78.69,78.82,47196.0,73.5432,73.6739,73.4778,73.5992,47196.0
2023-07-10 10:30:00,78.82,78.84,78.6,78.68,53264.0,73.5992,73.6179,73.3938,73.4685,53264.0
2023-07-10 10:40:00,78.69,78.71,78.52,78.65,94010.0,73.4778,73.4965,73.3191,73.4405,94010.0
2023-07-10 10:50:00,78.6,78.77,78.57,78.66,22999.0,73.3938,73.5525,73.3658,73.4498,22999.0
2023-07-10 11:00:00,78.66,78.76,78.58,78.61,34419.0,73.4498,73.5432,73.3751,73.4031,34419.0
2023-07-10 11:10:00,78.61,78.63,78.5,78.58,85935.0,73.4031,73.4218,73.3004,73.3751,85935.0
2023-07-10 11:20:00,78.59,78.66,78.54,78.58,70593.0,73.3845,73.4498,73.3378,73.3751,70593.0
2023-07-10 11:30:00,78.58,78.79,78.55,78.64,35974.0,73.3751,73.5712,73.3471,73.4311,35974.0
2023-07-10 11:40:00,78.68,78.69,78.57,78.68,23557.0,73.4685,73.4778,73.3658,73.4685,23557.0
2023-07-10 11:50:00,78.69,78.81,78.69,78.73,27113.0,73.4778,73.5899,73.4778,73.5152,27113.0
2023-07-10 12:00:00,78.73,78.74,78.54,78.6,48815.0,73.5152,73.5245,73.3378,73.3938,48815.0
2023-07-10 12:10:00,78.6,78.65,78.58,78.62,15531.0,73.3938,73.4405,73.3751,73.4125,15531.0
2023-07-10 12:20:00,78.61,78.62,78.56,78.58,32210.0,73.4031,73.4125,73.3564,73.3751,32210.0
2023-07-10 12:30:00,78.58,78.66,78.55,78.59,36692.0,73.3751,73.4498,73.3471,73.3845,36692.0
2023-07-10 12:40:00,78.59,78.65,78.56,78.64,32294.0,73.3845,73.4405,73.3564,73.4311,32294.0
2023-07-10 12:50:00,78.64,78.64,78.56,78.61,23679.0,73.4311,73.4311,73.3564,73.4031,23679.0
2023-07-10 13:00:00,78.61,78.63,78.57,78.58,14914.0,73.4031,73.4218,73.3658,73.3751,14914.0
2023-07-10 13:10:00,78.59,78.61,78.5,78.6,51361.0,73.3845,73.4031,73.3004,73.3938,51361.0
2023-07-10 13:20:00,78.6,78.68,78.53,78.61,38719.0,73.3938,73.4685,73.3284,73.4031,38719.0
2023-07-10 13:30:00,78.61,78.61,78.58,78.59,18914.0,73.4031,73.4031,73.3751,73.3845,18914.0
2023-07-10 13:40:00,78.59,78.6,78.54,78.59,36184.0,73.3845,73.3938,73.3378,73.3845,36184.0
2023-07-10 13:50:00,78.6,78.71,78.58,78.67,21338.0,73.3938,73.4965,73.3751,73.4592,21338.0
2023-07-10 14:00:00,78.68,78.69,78.61,78.61,21377.0,73.4685,73.4778,73.4031,73.4031,21377.0
2023-07-10 14:10:00,78.61,78.69,78.61,78.63,13247.0,73.4031,73.4778,73.4031,73.4218,13247.0
2023-07-10 14:20:00,78.64,78.67,78.58,78.66,16080.0,73.4311,73.4592,73.3751,73.4498,16080.0
2023-07-10 14:30:00,78.65,78.73,78.63,78.65,26907.0,73.4405,73.5152,73.4218,73.4405,26907.0
2023-07-10 14:40:00,78.65,78.73,78.64,78.73,19817.0,73.4405,73.5152,73.4311,73.5152,19817.0
2023-07-10 14:50:00,78.73,78.79,78.7,78.76,14471.0,73.5152,73.5712,73.4872,73.5432,14471.0
2023-07-10 15:00:00,78.76,78.77,78.55,78.57,45519.0,73.5432,73.5525,73.3471,73.3658,45519.0
2023-07-10 15:10:00,78.56,78.56,78.37,78.39,46435.0,73.3564,73.3564,73.179,73.1977,46435.0
2023-07-10 15:20:00,78.4,78.44,78.36,78.42,43478.0,73.207,73.2444,73.1697,73.2257,43478.0
2023-07-10 15:30:00,78.42,78.48,78.35,78.48,44615.0,73.2257,73.2817,73.1604,73.2817,44615.0
2023-07-10 15:40:00,78.49,78.57,78.46,78.47,60662.0,73.2911,73.3658,73.2631,73.2724,60662.0
2023-07-10 15:50:00,78.44,78.58,78.43,78.54,303533.0,73.2444,73.3751,73.2351,73.3378,303533.0
2023-07-11 09:30:00,78.93,79.15,78.85,79.08,91369.0,73.7019,73.9074,73.6272,73.842,91369.0
2023-07-11 09:40:00,79.08,79.34,79.06,79.34,38208.0,73.842,74.0848,73.8233,74.0848,38208.0
2023-07-11 09:50:00,79.34,79.68,79.34,79.62,50395.0,74.0848,74.4023,74.0848,74.3462,50395.0
2023-07-11 10:00:00,79.66,79.69,79.48,79.57,46804.0,74.3836,74.4116,74.2155,74.2995,46804.0
2023-07-11 10:10:00,79.55,79.88,79.55,79.86,66636.0,74.2809,74.589,74.2809,74.5703,66636.0
2023-07-11 10:20:00,79.88,80.11,79.84,80.06,55650.0,74.589,74.8038,74.5517,74.7571,55650.0
2023-07-11 10:30:00,80.06,80.26,80.01,80.07,54332.0,74.7571,74.9438,74.7104,74.7664,54332.0
2023-07-11 10:40:00,80.07,80.2,80.05,80.13,41051.0,74.7664,74.8878,74.7478,74.8225,41051.0
2023-07-11 10:50:00,80.13,80.24,80.04,80.23,46210.0,74.8225,74.9252,74.7384,74.9158,46210.0
2023-07-11 11:00:00,80.21,80.32,80.12,80.2,20778.0,74.8972,74.9999,74.8131,74.8878,20778.0
2023-07-11 11:10:00,80.21,80.28,80.11,80.14,41568.0,74.8972,74.9625,74.8038,74.8318,41568.0
2023-07-11 11:20:00,80.15,80.18,80.05,80.12,18985.0,74.8411,74.8691,74.7478,74.8131,18985.0
2023-07-11 11:30:00,80.12,80.27,80.1,80.26,39019.0,74.8131,74.9532,74.7944,74.9438,39019.0
2023-07-11 11:40:00,80.26,80.31,80.23,80.24,15034.0,74.9438,74.9905,74.9158,74.9252,15034.0
2023-07-11 11:50:00,80.23,80.24,80.11,80.11,29943.0,74.9158,74.9252,74.8038,74.8038,29943.0
2023-07-11 12:00:00,80.12,80.22,80.1,80.18,20800.0,74.8131,74.9065,74.7944,74.8691,20800.0
2023-07-11 12:10:00,80.18,80.34,80.18,80.31,21044.0,74.8691,75.0185,74.8691,74.9905,21044.0
2023-07-11 12:20:00,80.32,80.34,80.14,80.21,22163.0,74.9999,75.0185,74.8318,74.8972,22163.0
2023-07-11 12:30:00,80.21,80.27,80.13,80.18,20850.0,74.8972,74.9532,74.8225,74.8691,20850.0
2023-07-11 12:40:00,80.19,80.19,80.13,80.16,17486.0,74.8785,74.8785,74.8225,74.8505,17486.0
2023-07-11 12:50:00,80.17,80.21,80.09,80.12,18788.0,74.8598,74.8972,74.7851,74.8131,18788.0
2023-07-11 13:00:00,80.12,80.14,80.07,80.08,16288.0,74.8131,74.8318,74.7664,74.7758,16288.0
2023-07-11 13:10:00,80.06,80.09,80.03,80.07,17225.0,74.7571,74.7851,74.7291,74.7664,17225.0
2023-07-11 13:20:00,80.06,80.18,80.05,80.18,17853.0,74.7571,74.8691,74.7478,74.8691,17853.0
2023-07-11 13:30:00,80.17,80.19,80.08,80.14,22705.0,74.8598,74.8785,74.7758,74.8318,22705.0
2023-07-11 13:40:00,80.15,80.32,80.15,80.22,33574.0,74.8411,74.9999,74.8411,74.9065,33574.0
2023-07-11 13:50:00,80.23,80.24,80.18,80.2,13419.0,74.9158,74.9252,74.8691,74.8878,13419.0
2023-07-11 14:00:00,80.23,80.3,80.18,80.3,27918.0,74.9158,74.9812,74.8691,74.9812,27918.0
2023-07-11 14:10:00,80.31,80.34,80.26,80.34,21034.0,74.9905,75.0185,74.9438,75.0185,21034.0
2023-07-11 14:20:00,80.32,80.39,80.29,80.39,19767.0,74.9999,75.0652,74.9719,75.0652,19767.0
2023-07-11 14:30:00,80.39,80.43,80.33,80.34,14876.0,75.0652,75.1026,75.0092,75.0185,14876.0
2023-07-11 14:40:00,80.34,80.4,80.34,80.39,21939.0,75.0185,75.0746,75.0185,75.0652,21939.0
2023-07-11 14:50:00,80.39,80.42,80.34,80.39,14855.0,75.0652,75.0932,75.0185,75.0652,14855.0
2023-07-11 15:00:00,80.39,80.41,80.33,80.39,25625.0,75.0652,75.0839,75.0092,75.0652,25625.0
2023-07-11 15:10:00,80.39,80.4,80.26,80.3,25556.0,75.0652,75.0746,74.9438,74.9812,25556.0
2023-07-11 15:20:00,80.3,80.35,80.23,80.25,39789.0,74.9812,75.0279,74.9158,74.9345,39789.0
2023-07-11 15:30:00,80.25,80.39,80.23,80.32,59320.0,74.9345,75.0652,74.9158,74.9999,59320.0
2023-07-11 15:40:00,80.32,80.53,80.32,80.52,84581.0,74.9999,75.196,74.9999,75.1866,84581.0
2023-07-11 15:50:00,80.53,80.6,80.45,80.47,267359.0,75.196,75.2613,75.1213,75.1399,267359.0
2023-07-12 09:30:00,80.8,80.88,80.23,80.31,86114.0,75.4481,75.5228,74.9158,74.9905,86114.0
2023-07-12 09:40:00,80.29,80.54,80.08,80.54,38540.0,74.9719,75.2053,74.7758,75.2053,38540.0
2023-07-12 09:50:00,80.59,80.74,80.35,80.5,19580.0,75.252,75.392,75.0279,75.1679,19580.0
2023-07-12 10:00:00,80.5,80.5,80.3,80.41,31781.0,75.1679,75.1679,74.9812,75.0839,31781.0
2023-07-12 10:10:00,80.41,80.5,80.36,80.37,21831.0,75.0839,75.1679,75.0372,75.0466,21831.0
2023-07-12 10:20:00,80.38,80.53,80.32,80.5,31858.0,75.0559,75.196,74.9999,75.1679,31858.0
2023-07-12 10:30:00,80.44,80.61,80.35,80.44,22545.0,75.1119,75.2707,75.0279,75.1119,22545.0
2023-07-12 10:40:00,80.45,80.45,80.18,80.23,60847.0,75.1213,75.1213,74.8691,74.9158,60847.0
2023-07-12 10:50:00,80.23,80.29,80.06,80.16,49361.0,74.9158,74.9719,74.7571,74.8505,49361.0
2023-07-12 11:00:00,80.17,80.23,80.04,80.09,24723.0,74.8598,74.9158,74.7384,74.7851,24723.0
2023-07-12 11:10:00,80.07,80.15,80.02,80.1,29642.0,74.7664,74.8411,74.7197,74.7944,29642.0
2023-07-12 11:20:00,80.09,80.09,79.92,79.92,34675.0,74.7851,74.7851,74.6264,74.6264,34675.0
2023-07-12 11:30:00,79.91,80.08,79.91,80.06,24488.0,74.617,74.7758,74.617,74.7571,24488.0
2023-07-12 11:40:00,80.05,80.13,79.9,80.12,30256.0,74.7478,74.8225,74.6077,74.8131,30256.0
2023-07-12 11:50:00,80.12,80.23,80.03,80.1,34872.0,74.8131,74.9158,74.7291,74.7944,34872.0
2023-07-12 12:00:00,80.09,80.11,79.95,80.07,41503.0,74.7851,74.8038,74.6544,74.7664,41503.0
2023-07-12 12:10:00,80.05,80.27,80.03,80.19,18537.0,74.7478,74.9532,74.7291,74.8785,18537.0
2023-07-12 12:20:00,80.2,80.33,80.16,80.18,21317.0,74.8878,75.0092,74.8505,74.8691,21317.0
2023-07-12 12:30:00,80.2,80.24,80.17,80.21,20229.0,74.8878,74.9252,74.8598,74.8972,20229.0
2023-07-12 12:40:00,80.22,80.22,80.04,80.05,51474.0,74.9065,74.9065,74.7384,74.7478,51474.0
2023-07-12 12:50:00,80.04,80.06,79.85,79.87,19180.0,74.7384,74.7571,74.561,74.5797,19180.0
2023-07-12 13:00:00,79.88,79.92,79.78,79.8,22398.0,74.589,74.6264,74.4956,74.5143,22398.0
2023-07-12 13:10:00,79.81,79.82,79.6,79.68,45359.0,74.5236,74.533,74.3276,74.4023,45359.0
2023-07-12 13:20:00,79.7,79.71,79.58,79.59,17007.0,74.4209,74.4303,74.3089,74.3182,17007.0
2023-07-12 13:30:00,79.59,79.62,79.47,79.52,18308.0,74.3182,74.3462,74.2062,74.2529,18308.0
2023-07-12 13:40:00,79.52,79.53,79.27,79.31,130146.0,74.2529,74.2622,74.0194,74.0568,130146.0
2023-07-12 13:50:00,79.31,79.33,79.13,79.19,21006.0,74.0568,74.0754,73.8887,73.9447,21006.0
2023-07-12 14:00:00,79.21,79.31,79.14,79.16,27076.0,73.9634,74.0568,73.898,73.9167,27076.0
2023-07-12 14:10:00,79.19,79.23,79.1,79.13,28304.0,73.9447,73.9821,73.8607,73.8887,28304.0
2023-07-12 14:20:00,79.13,79.14,79.05,79.06,17042.0,73.8887,73.898,73.814,73.8233,17042.0
2023-07-12 14:30:00,79.06,79.26,79.05,79.26,26286.0,73.8233,74.0101,73.814,74.0101,26286.0
2023-07-12 14:40:00,79.26,79.34,79.2,79.3,24501.0,74.0101,74.0848,73.9541,74.0474,24501.0
2023-07-12 14:50:00,79.3,79.38,79.26,79.33,18099.0,74.0474,74.1221,74.0101,74.0754,18099.0
2023-07-12 15:00:00,79.34,79.36,79.2,79.23,29276.0,74.0848,74.1035,73.9541,73.9821,29276.0
2023-07-12 15:10:00,79.22,79.22,79.11,79.13,26232.0,73.9727,73.9727,73.87,73.8887,26232.0
2023-07-12 15:20:00,79.12,79.12,78.93,78.93,40550.0,73.8794,73.8794,73.7019,73.7019,40550.0
2023-07-12 15:30:00,78.93,78.98,78.71,78.72,80963.0,73.7019,73.7486,73.4965,73.5058,80963.0
2023-07-12 15:40:00,78.71,78.8,78.63,78.73,83449.0,73.4965,73.5805,73.4218,73.5152,83449.0
2023-07-12 15:50:00,78.73,78.81,78.63,78.73,302601.0,73.5152,73.5899,73.4218,73.5152,302601.0
2023-07-13 09:30:00,79.03,79.1,78.39,78.56,135083.0,73.7953,73.8607,73.1977,73.3564,135083.0
2023-07-13 09:40:00,78.53,78.87,78.39,78.87,24302.0,73.3284,73.6459,73.1977,73.6459,24302.0
2023-07-13 09:50:00,78.85,79.14,78.81,79.13,16124.0,73.6272,73.898,73.5899,73.8887,16124.0
2023-07-13 10:00:00,79.13,79.13,78.89,79.0,18020.0,73.8887,73.8887,73.6646,73.7673,18020.0
2023-07-13 10:10:00,78.98,79.03,78.9,78.95,33708.0,73.7486,73.7953,73.6739,73.7206,33708.0
2023-07-13 10:20:00,78.95,79.09,78.94,79.0,21506.0,73.7206,73.8513,73.7113,73.7673,21506.0
2023-07-13 10:30:00,79.0,79.2,78.96,79.03,35191.0,73.7673,73.9541,73.73,73.7953,35191.0
2023-07-13 10:40:00,79.03,79.03,78.71,78.76,34873.0,73.7953,73.7953,73.4965,73.5432,34873.0
2023-07-13 10:50:00,78.75,78.87,78.73,78.87,18522.0,73.5339,73.6459,73.5152,73.6459,18522.0
2023-07-13 11:00:00,78.87,78.9,78.81,78.82,16389.0,73.6459,73.6739,73.5899,73.5992,16389.0
2023-07-13 11:10:00,78.8,79.17,78.8,79.09,31533.0,73.5805,73.926,73.5805,73.8513,31533.0
2023-07-13 11:20:00,79.08,79.25,79.03,79.22,33711.0,73.842,74.0007,73.7953,73.9727,33711.0
2023-07-13 11:30:00,79.23,79.28,79.19,79.26,17081.0,73.9821,74.0288,73.9447,74.0101,17081.0
2023-07-13 11:40:00,79.26,79.33,79.23,79.28,18234.0,74.0101,74.0754,73.9821,74.0288,18234.0
2023-07-13 11:50:00,79.28,79.35,79.14,79.16,23616.0,74.0288,74.0941,73.898,73.9167,23616.0
2023-07-13 12:00:00,79.15,79.25,79.07,79.21,15829.0,73.9074,74.0007,73.8327,73.9634,15829.0
2023-07-13 12:10:00,79.22,79.27,79.13,79.25,12394.0,73.9727,74.0194,73.8887,74.0007,12394.0
2023-07-13 12:20:00,79.26,79.29,79.2,79.2,17174.0,74.0101,74.0381,73.9541,73.9541,17174.0
2023-07-13 12:30:00,79.2,79.31,79.2,79.21,20180.0,73.9541,74.0568,73.9541,73.9634,20180.0
2023-07-13 12:40:00,79.21,79.26,79.14,79.23,15036.0,73.9634,74.0101,73.898,73.9821,15036.0
2023-07-13 12:50:00,79.24,79.27,79.18,79.23,26824.0,73.9914,74.0194,73.9354,73.9821,26824.0
2023-07-13 13:00:00,79.24,79.24,78.98,79.0,14945.0,73.9914,73.9914,73.7486,73.7673,14945.0
2023-07-13 13:10:00,78.99,79.05,78.98,78.99,30517.0,73.758,73.814,73.7486,73.758,30517.0
2023-07-13 13:20:00,79.01,79.01,78.9,79.0,18345.0,73.7766,73.7766,73.6739,73.7673,18345.0
2023-07-13 13:30:00,79.0,79.05,78.97,79.04,28237.0,73.7673,73.814,73.7393,73.8047,28237.0
2023-07-13 13:40:00,79.05,79.06,78.98,79.06,36824.0,73.814,73.8233,73.7486,73.8233,36824.0
2023-07-13 13:50:00,79.06,79.19,79.05,79.1,27407.0,73.8233,73.9447,73.814,73.8607,27407.0
2023-07-13 14:00:00,79.08,79.2,79.06,79.18,13849.0,73.842,73.9541,73.8233,73.9354,13849.0
2023-07-13 14:10:00,79.22,79.26,79.16,79.24,15173.0,73.9727,74.0101,73.9167,73.9914,15173.0
2023-07-13 14:20:00,79.23,79.26,79.16,79.21,19645.0,73.9821,74.0101,73.9167,73.9634,19645.0
2023-07-13 14:30:00,79.2,79.27,79.17,79.2,16933.0,73.9541,74.0194,73.926,73.9541,16933.0
2023-07-13 14:40:00,79.2,79.33,79.2,79.33,19888.0,73.9541,74.0754,73.9541,74.0754,19888.0
2023-07-13 14:50:00,79.33,79.34,79.29,79.3,20107.0,74.0754,74.0848,74.0381,74.0474,20107.0
2023-07-13 15:00:00,79.31,79.42,79.31,79.37,32857.0,74.0568,74.1595,74.0568,74.1128,32857.0
2023-07-13 15:10:00,79.38,79.43,79.27,79.31,46237.0,74.1221,74.1688,74.0194,74.0568,46237.0
2023-07-13 15:20:00,79.31,79.36,79.28,79.31,28919.0,74.0568,74.1035,74.0288,74.0568,28919.0
2023-07-13 15:30:00,79.32,79.35,79.16,79.25,47223.0,74.0661,74.0941,73.9167,74.0007,47223.0
2023-07-13 15:40:00,79.25,79.37,79.22,79.34,47480.0,74.0007,74.1128,73.9727,74.0848,47480.0
2023-07-13 15:50:00,79.35,79.37,79.17,79.18,207249.0,74.0941,74.1128,73.926,73.9354,207249.0
2023-07-14 09:30:00,79.65,79.66,78.67,78.95,63514.0,74.3742,74.3836,73.4592,73.7206,63514.0
2023-07-14 09:40:00,78.93,78.94,78.59,78.7,23208.0,73.7019,73.7113,73.3845,73.4872,23208.0
2023-07-14 09:50:00,78.71,78.78,78.57,78.78,16336.0,73.4965,73.5619,73.3658,73.5619,16336.0
2023-07-14 10:00:00,78.73,78.76,78.39,78.49,51643.0,73.5152,73.5432,73.1977,73.2911,51643.0
2023-07-14 10:10:00,78.54,78.54,78.25,78.45,25818.0,73.3378,73.3378,73.067,73.2537,25818.0
2023-07-14 10:20:00,78.45,78.52,78.34,78.42,37117.0,73.2537,73.3191,73.151,73.2257,37117.0
2023-07-14 10:30:00,78.39,78.41,78.16,78.28,37189.0,73.1977,73.2164,72.9829,73.095,37189.0
2023-07-14 10:40:00,78.3,78.38,78.25,78.37,22595.0,73.1137,73.1884,73.067,73.179,22595.0
2023-07-14 10:50:00,78.38,78.41,78.31,78.4,23981.0,73.1884,73.2164,73.123,73.207,23981.0
2023-07-14 11:00:00,78.41,78.44,78.27,78.27,22946.0,73.2164,73.2444,73.0857,73.0857,22946.0
2023-07-14 11:10:00,78.27,78.4,78.24,78.37,20141.0,73.0857,73.207,73.0576,73.179,20141.0
2023-07-14 11:20:00,78.35,78.56,78.34,78.48,17061.0,73.1604,73.3564,73.151,73.2817,17061.0
2023-07-14 11:30:00,78.51,78.54,78.26,78.32,22984.0,73.3098,73.3378,73.0763,73.1323,22984.0
2023-07-14 11:40:00,78.28,78.34,78.15,78.2,11709.0,73.095,73.151,72.9736,73.0203,11709.0
2023-07-14 11:50:00,78.2,78.38,78.09,78.35,19008.0,73.0203,73.1884,72.9176,73.1604,19008.0
2023-07-14 12:00:00,78.36,78.47,78.28,78.32,13571.0,73.1697,73.2724,73.095,73.1323,13571.0
2023-07-14 12:10:00,78.29,78.29,78.21,78.22,8615.0,73.1043,73.1043,73.0296,73.039,8615.0
2023-07-14 12:20:00,78.23,78.32,78.17,78.17,8243.0,73.0483,73.1323,72.9923,72.9923,8243.0
2023-07-14 12:30:00,78.16,78.27,78.16,78.22,7765.0,72.9829,73.0857,72.9829,73.039,7765.0
2023-07-14 12:40:00,78.22,78.23,78.16,78.22,10681.0,73.039,73.0483,72.9829,73.039,10681.0
2023-07-14 12:50:00,78.24,78.24,78.15,78.2,14151.0,73.0576,73.0576,72.9736,73.0203,14151.0
2023-07-14 13:00:00,78.2,78.25,78.17,78.21,11220.0,73.0203,73.067,72.9923,73.0296,11220.0
2023-07-14 13:10:00,78.21,78.31,78.21,78.28,16923.0,73.0296,73.123,73.0296,73.095,16923.0
2023-07-14 13:20:00,78.3,78.31,78.17,78.22,9741.0,73.1137,73.123,72.9923,73.039,9741.0
2023-07-14 13:30:00,78.23,78.37,78.22,78.34,13976.0,73.0483,73.179,73.039,73.151,13976.0
2023-07-14 13:40:00,78.34,78.35,78.27,78.31,9593.0,73.151,73.1604,73.0857,73.123,9593.0
2023-07-14 13:50:00,78.33,78.45,78.31,78.41,10604.0,73.1417,73.2537,73.123,73.2164,10604.0
2023-07-14 14:00:00,78.38,78.42,78.36,78.38,13883.0,73.1884,73.2257,73.1697,73.1884,13883.0
2023-07-14 14:10:00,78.37,78.4,78.33,78.35,13673.0,73.179,73.207,73.1417,73.1604,13673.0
2023-07-14 14:20:00,78.35,78.38,78.29,78.35,13479.0,73.1604,73.1884,73.1043,73.1604,13479.0
2023-07-14 14:30:00,78.36,78.37,78.21,78.21,11914.0,73.1697,73.179,73.0296,73.0296,11914.0
2023-07-14 14:40:00,78.21,78.24,78.11,78.12,35170.0,73.0296,73.0576,72.9363,72.9456,35170.0
2023-07-14 14:50:00,78.12,78.25,78.1,78.16,22635.0,72.9456,73.067,72.9269,72.9829,22635.0
2023-07-14 15:00:00,78.2,78.24,78.12,78.21,21680.0,73.0203,73.0576,72.9456,73.0296,21680.0
2023-07-14 15:10:00,78.22,78.42,78.21,78.42,35009.0,73.039,73.2257,73.0296,73.2257,35009.0
2023-07-14 15:20:00,78.42,78.43,78.32,78.36,24762.0,73.2257,73.2351,73.1323,73.1697,24762.0
2023-07-14 15:30:00,78.37,78.37,78.21,78.27,27130.0,73.179,73.179,73.0296,73.0857,27130.0
2023-07-14 15:40:00,78.27,78.28,78.1,78.1,38189.0,73.0857,73.095,72.9269,72.9269,38189.0
2023-07-14 15:50:00,78.1,78.25,78.07,78.23,169678.0,72.9269,73.067,72.8989,73.0483,169678.0
2023-07-17 09:30:00,78.63,79.21,78.27,78.39,91048.0,73.4218,73.9634,73.0857,73.1977,91048.0
2023-07-17 09:40:00,78.4,78.96,78.4,78.92,26318.0,73.207,73.73,73.207,73.6926,26318.0
2023-07-17 09:50:00,78.9,79.07,78.87,79.01,32342.0,73.6739,73.8327,73.6459,73.7766,32342.0
2023-07-17 10:00:00,79.0,79.1,78.93,79.01,33071.0,73.7673,73.8607,73.7019,73.7766,33071.0
2023-07-17 10:10:00,79.03,79.22,79.03,79.2,34630.0,73.7953,73.9727,73.7953,73.9541,34630.0
2023-07-17 10:20:00,79.19,79.35,79.12,79.32,33172.0,73.9447,74.0941,73.8794,74.0661,33172.0
2023-07-17 10:30:00,79.31,79.34,79.09,79.16,23416.0,74.0568,74.0848,73.8513,73.9167,23416.0
2023-07-17 10:40:00,79.15,79.37,79.13,79.34,17924.0,73.9074,74.1128,73.8887,74.0848,17924.0
2023-07-17 10:50:00,79.36,79.36,79.18,79.2,18647.0,74.1035,74.1035,73.9354,73.9541,18647.0
2023-07-17 11:00:00,79.2,79.3,79.17,79.18,18194.0,73.9541,74.0474,73.926,73.9354,18194.0
2023-07-17 11:10:00,79.17,79.26,79.15,79.26,20068.0,73.926,74.0101,73.9074,74.0101,20068.0
2023-07-17 11:20:00,79.27,79.42,79.26,79.37,36428.0,74.0194,74.1595,74.0101,74.1128,36428.0
2023-07-17 11:30:00,79.36,79.4,79.35,79.37,29037.0,74.1035,74.1408,74.0941,74.1128,29037.0
2023-07-17 11:40:00,79.37,79.44,79.36,79.42,26799.0,74.1128,74.1782,74.1035,74.1595,26799.0
2023-07-17 11:50:00,79.39,79.4,79.31,79.32,32178.0,74.1315,74.1408,74.0568,74.0661,32178.0
2023-07-17 12:00:00,79.33,79.44,79.31,79.42,27089.0,74.0754,74.1782,74.0568,74.1595,27089.0
2023-07-17 12:10:00,79.43,79.47,79.36,79.37,15749.0,74.1688,74.2062,74.1035,74.1128,15749.0
2023-07-17 12:20:00,79.38,79.45,79.36,79.41,16631.0,74.1221,74.1875,74.1035,74.1501,16631.0
2023-07-17 12:30:00,79.41,79.48,79.39,79.43,17554.0,74.1501,74.2155,74.1315,74.1688,17554.0
2023-07-17 12:40:00,79.43,79.53,79.43,79.45,15782.0,74.1688,74.2622,74.1688,74.1875,15782.0
2023-07-17 12:50:00,79.44,79.51,79.43,79.51,19279.0,74.1782,74.2435,74.1688,74.2435,19279.0
2023-07-17 13:00:00,79.51,79.52,79.44,79.47,19028.0,74.2435,74.2529,74.1782,74.2062,19028.0
2023-07-17 13:10:00,79.47,79.53,79.47,79.5,17101.0,74.2062,74.2622,74.2062,74.2342,17101.0
2023-07-17 13:20:00,79.5,79.59,79.48,79.55,19032.0,74.2342,74.3182,74.2155,74.2809,19032.0
2023-07-17 13:30:00,79.54,79.54,79.45,79.5,16119.0,74.2715,74.2715,74.1875,74.2342,16119.0
2023-07-17 13:40:00,79.5,79.69,79.47,79.66,36644.0,74.2342,74.4116,74.2062,74.3836,36644.0
2023-07-17 13:50:00,79.65,79.76,79.62,79.67,20601.0,74.3742,74.477,74.3462,74.3929,20601.0
2023-07-17 14:00:00,79.67,79.73,79.64,79.7,22757.0,74.3929,74.4489,74.3649,74.4209,22757.0
2023-07-17 14:10:00,79.69,79.72,79.62,79.63,15886.0,74.4116,74.4396,74.3462,74.3556,15886.0
2023-07-17 14:20:00,79.63,79.74,79.62,79.66,27202.0,74.3556,74.4583,74.3462,74.3836,27202.0
2023-07-17 14:30:00,79.66,79.71,79.61,79.62,17502.0,74.3836,74.4303,74.3369,74.3462,17502.0
2023-07-17 14:40:00,79.62,79.69,79.59,79.67,26478.0,74.3462,74.4116,74.3182,74.3929,26478.0
2023-07-17 14:50:00,79.67,79.69,79.64,79.69,26465.0,74.3929,74.4116,74.3649,74.4116,26465.0
2023-07-17 15:00:00,79.69,79.73,79.64,79.66,26092.0,74.4116,74.4489,74.3649,74.3836,26092.0
2023-07-17 15:10:00,79.67,79.74,79.6,79.73,43974.0,74.3929,74.4583,74.3276,74.4489,43974.0
2023-07-17 15:20:00,79.75,79.75,79.64,79.71,26151.0,74.4676,74.4676,74.3649,74.4303,26151.0
2023-07-17 15:30:00,79.7,79.73,79.65,79.7,33774.0,74.4209,74.4489,74.3742,74.4209,33774.0
2023-07-17 15:40:00,79.69,79.75,79.69,79.73,61604.0,74.4116,74.4676,74.4116,74.4489,61604.0
2023-07-17 15:50:00,79.73,79.73,79.55,79.56,247734.0,74.4489,74.4489,74.2809,74.2902,247734.0
2023-07-18 09:30:00,79.58,80.37,79.42,80.36,100687.0,74.3089,75.0466,74.1595,75.0372,100687.0
2023-07-18 09:40:00,80.36,80.71,80.3,80.68,25895.0,75.0372,75.364,74.9812,75.336,25895.0
2023-07-18 09:50:00,80.75,80.97,80.72,80.95,26783.0,75.4014,75.6068,75.3734,75.5881,26783.0
2023-07-18 10:00:00,80.92,81.02,80.84,80.94,32767.0,75.5601,75.6535,75.4854,75.5788,32767.0
2023-07-18 10:10:00,80.92,80.97,80.77,80.88,21001.0,75.5601,75.6068,75.4201,75.5228,21001.0
2023-07-18 10:20:00,80.87,81.12,80.82,81.07,32568.0,75.5134,75.7469,75.4668,75.7002,32568.0
2023-07-18 10:30:00,81.09,81.19,81.02,81.14,22906.0,75.7189,75.8122,75.6535,75.7656,22906.0
2023-07-18 10:40:00,81.14,81.41,81.1,81.37,29747.0,75.7656,76.0177,75.7282,75.9803,29747.0
2023-07-18 10:50:00,81.38,81.55,81.3,81.4,47380.0,75.9897,76.1484,75.915,76.0083,47380.0
2023-07-18 11:00:00,81.39,81.6,81.36,81.58,22679.0,75.999,76.1951,75.971,76.1764,22679.0
2023-07-18 11:10:00,81.54,81.61,81.54,81.6,32471.0,76.1391,76.2044,76.1391,76.1951,32471.0
2023-07-18 11:20:00,81.59,81.62,81.52,81.6,14888.0,76.1857,76.2138,76.1204,76.1951,14888.0
2023-07-18 11:30:00,81.62,81.62,81.39,81.39,13375.0,76.2138,76.2138,75.999,75.999,13375.0
2023-07-18 11:40:00,81.39,81.39,81.13,81.16,25418.0,75.999,75.999,75.7562,75.7842,25418.0
2023-07-18 11:50:00,81.18,81.19,81.07,81.1,9530.0,75.8029,75.8122,75.7002,75.7282,9530.0
2023-07-18 12:00:00,81.11,81.13,80.89,80.92,17579.0,75.7375,75.7562,75.5321,75.5601,17579.0
2023-07-18 12:10:00,80.9,80.95,80.84,80.86,19640.0,75.5415,75.5881,75.4854,75.5041,19640.0
2023-07-18 12:20:00,80.86,81.04,80.84,80.92,29873.0,75.5041,75.6722,75.4854,75.5601,29873.0
2023-07-18 12:30:00,80.94,80.98,80.88,80.97,10635.0,75.5788,75.6162,75.5228,75.6068,10635.0
2023-07-18 12:40:00,80.98,80.98,80.77,80.85,22546.0,75.6162,75.6162,75.4201,75.4948,22546.0
2023-07-18 12:50:00,80.86,80.93,80.84,80.87,8637.0,75.5041,75.5695,75.4854,75.5134,8637.0
2023-07-18 13:00:00,80.87,80.89,80.8,80.83,9209.0,75.5134,75.5321,75.4481,75.4761,9209.0
2023-07-18 13:10:00,80.83,80.89,80.79,80.81,13041.0,75.4761,75.5321,75.4387,75.4574,13041.0
2023-07-18 13:20:00,80.79,80.9,80.76,80.83,12394.0,75.4387,75.5415,75.4107,75.4761,12394.0
2023-07-18 13:30:00,80.82,80.83,80.79,80.83,13720.0,75.4668,75.4761,75.4387,75.4761,13720.0
2023-07-18 13:40:00,80.82,80.87,80.79,80.87,16281.0,75.4668,75.5134,75.4387,75.5134,16281.0
2023-07-18 13:50:00,80.86,80.87,80.8,80.82,14422.0,75.5041,75.5134,75.4481,75.4668,14422.0
2023-07-18 14:00:00,80.81,80.86,80.77,80.84,28934.0,75.4574,75.5041,75.4201,75.4854,28934.0
2023-07-18 14:10:00,80.85,80.88,80.8,80.85,30970.0,75.4948,75.5228,75.4481,75.4948,30970.0
2023-07-18 14:20:00,80.85,80.91,80.81,80.9,19919.0,75.4948,75.5508,75.4574,75.5415,19919.0
2023-07-18 14:30:00,80.9,80.95,80.76,80.78,23165.0,75.5415,75.5881,75.4107,75.4294,23165.0
2023-07-18 14:40:00,80.78,80.85,80.76,80.84,15489.0,75.4294,75.4948,75.4107,75.4854,15489.0
2023-07-18 14:50:00,80.84,80.84,80.72,80.74,19577.0,75.4854,75.4854,75.3734,75.392,19577.0
2023-07-18 15:00:00,80.74,80.75,80.67,80.7,20798.0,75.392,75.4014,75.3267,75.3547,20798.0
2023-07-18 15:10:00,80.71,80.96,80.7,80.95,46545.0,75.364,75.5975,75.3547,75.5881,46545.0
2023-07-18 15:20:00,80.95,80.95,80.83,80.84,38110.0,75.5881,75.5881,75.4761,75.4854,38110.0
2023-07-18 15:30:00,80.84,80.85,80.71,80.78,64964.0,75.4854,75.4948,75.364,75.4294,64964.0
2023-07-18 15:40:00,80.78,80.93,80.78,80.91,76710.0,75.4294,75.5695,75.4294,75.5508,76710.0
2023-07-18 15:50:00,80.9,80.93,80.64,80.75,299040.0,75.5415,75.5695,75.2987,75.4014,299040.0
2023-07-19 09:30:00,81.03,81.09,80.78,80.79,76655.0,75.6628,75.7189,75.4294,75.4387,76655.0
2023-07-19 09:40:00,80.77,80.78,80.34,80.54,31589.0,75.4201,75.4294,75.0185,75.2053,31589.0
2023-07-19 09:50:00,80.62,80.85,80.54,80.7,29142.0,75.28,75.4948,75.2053,75.3547,29142.0
2023-07-19 10:00:00,80.73,80.92,80.63,80.92,23816.0,75.3827,75.5601,75.2893,75.5601,23816.0
2023-07-19 10:10:00,80.92,80.97,80.82,80.95,19664.0,75.5601,75.6068,75.4668,75.5881,19664.0
2023-07-19 10:20:00,80.95,81.13,80.91,81.0,28399.0,75.5881,75.7562,75.5508,75.6348,28399.0
2023-07-19 10:30:00,81.03,81.03,80.73,80.75,25936.0,75.6628,75.6628,75.3827,75.4014,25936.0
2023-07-19 10:40:00,80.73,80.73,80.52,80.6,30240.0,75.3827,75.3827,75.1866,75.2613,30240.0
2023-07-19 10:50:00,80.61,80.65,80.48,80.54,31740.0,75.2707,75.308,75.1493,75.2053,31740.0
2023-07-19 11:00:00,80.55,80.6,80.45,80.45,21832.0,75.2146,75.2613,75.1213,75.1213,21832.0
2023-07-19 11:10:00,80.44,80.79,80.31,80.79,65459.0,75.1119,75.4387,74.9905,75.4387,65459.0
2023-07-19 11:20:00,80.87,81.57,80.78,81.47,142711.0,75.5134,76.1671,75.4294,76.0737,142711.0
2023-07-19 11:30:00,81.48,81.52,81.14,81.27,63624.0,76.083,76.1204,75.7656,75.8869,63624.0
2023-07-19 11:40:00,81.27,81.27,81.14,81.18,25684.0,75.8869,75.8869,75.7656,75.8029,25684.0
2023-07-19 11:50:00,81.18,81.19,81.06,81.15,30362.0,75.8029,75.8122,75.6909,75.7749,30362.0
2023-07-19 12:00:00,81.14,81.15,80.97,81.1,18228.0,75.7656,75.7749,75.6068,75.7282,18228.0
2023-07-19 12:10:00,81.13,81.23,81.08,81.14,20406.0,75.7562,75.8496,75.7095,75.7656,20406.0
2023-07-19 12:20:00,81.14,81.15,80.99,81.0,24509.0,75.7656,75.7749,75.6255,75.6348,24509.0
2023-07-19 12:30:00,80.99,81.04,80.81,81.04,24197.0,75.6255,75.6722,75.4574,75.6722,24197.0
2023-07-19 12:40:00,81.05,81.15,81.02,81.15,20863.0,75.6815,75.7749,75.6535,75.7749,20863.0
2023-07-19 12:50:00,81.15,81.19,81.05,81.11,20224.0,75.7749,75.8122,75.6815,75.7375,20224.0
2023-07-19 13:00:00,81.11,81.12,80.96,81.06,13692.0,75.7375,75.7469,75.5975,75.6909,13692.0
2023-07-19 13:10:00,81.05,81.09,80.97,81.06,18277.0,75.6815,75.7189,75.6068,75.6909,18277.0
2023-07-19 13:20:00,81.06,81.08,81.01,81.08,16695.0,75.6909,75.7095,75.6442,75.7095,16695.0
2023-07-19 13:30:00,81.09,81.11,81.04,81.07,17413.0,75.7189,75.7375,75.6722,75.7002,17413.0
2023-07-19 13:40:00,81.07,81.12,81.04,81.06,14407.0,75.7002,75.7469,75.6722,75.6909,14407.0
2023-07-19 13:50:00,81.06,81.08,80.95,81.0,30698.0,75.6909,75.7095,75.5881,75.6348,30698.0
2023-07-19 14:00:00,81.0,81.0,80.89,80.89,21159.0,75.6348,75.6348,75.5321,75.5321,21159.0
2023-07-19 14:10:00,80.89,80.94,80.84,80.94,21926.0,75.5321,75.5788,75.4854,75.5788,21926.0
2023-07-19 14:20:00,80.96,81.05,80.94,81.05,22258.0,75.5975,75.6815,75.5788,75.6815,22258.0
2023-07-19 14:30:00,81.05,81.12,81.04,81.08,20463.0,75.6815,75.7469,75.6722,75.7095,20463.0
2023-07-19 14:40:00,81.07,81.12,81.06,81.08,15986.0,75.7002,75.7469,75.6909,75.7095,15986.0
2023-07-19 14:50:00,81.09,81.09,81.02,81.06,16336.0,75.7189,75.7189,75.6535,75.6909,16336.0
2023-07-19 15:00:00,81.06,81.1,81.04,81.08,19673.0,75.6909,75.7282,75.6722,75.7095,19673.0
2023-07-19 15:10:00,81.09,81.14,81.07,81.11,29914.0,75.7189,75.7656,75.7002,75.7375,29914.0
2023-07-19 15:20:00,81.1,81.19,81.09,81.17,33275.0,75.7282,75.8122,75.7189,75.7936,33275.0
2023-07-19 15:30:00,81.17,81.18,81.06,81.11,37217.0,75.7936,75.8029,75.6909,75.7375,37217.0
2023-07-19 15:40:00,81.1,81.13,80.9,80.92,43622.0,75.7282,75.7562,75.5415,75.5601,43622.0
2023-07-19 15:50:00,80.92,81.06,80.92,80.99,203670.0,75.5601,75.6909,75.5601,75.6255,203670.0
2023-07-20 09:30:00,81.88,82.19,81.72,81.72,102703.0,76.4565,76.746,76.3071,76.3071,102703.0
2023-07-20 09:40:00,81.72,81.85,81.63,81.85,27894.0,76.3071,76.4285,76.2231,76.4285,27894.0
2023-07-20 09:50:00,81.88,82.09,81.79,82.05,20404.0,76.4565,76.6526,76.3725,76.6153,20404.0
2023-07-20 10:00:00,82.04,82.14,82.0,82.0,28237.0,76.6059,76.6993,76.5686,76.5686,28237.0
2023-07-20 10:10:00,81.97,82.04,81.87,81.92,32290.0,76.5406,76.6059,76.4472,76.4939,32290.0
2023-07-20 10:20:00,81.94,81.94,81.65,81.7,27923.0,76.5126,76.5126,76.2418,76.2885,27923.0
2023-07-20 10:30:00,81.72,81.92,81.69,81.88,41737.0,76.3071,76.4939,76.2791,76.4565,41737.0
2023-07-20 10:40:00,81.86,82.01,81.85,81.9,29824.0,76.4379,76.5779,76.4285,76.4752,29824.0
2023-07-20 10:50:00,81.91,82.09,81.88,81.93,26301.0,76.4846,76.6526,76.4565,76.5032,26301.0
2023-07-20 11:00:00,81.94,82.0,81.9,81.95,12259.0,76.5126,76.5686,76.4752,76.5219,12259.0
2023-07-20 11:10:00,81.95,82.17,81.93,82.11,40385.0,76.5219,76.7273,76.5032,76.6713,40385.0
2023-07-20 11:20:00,82.11,82.12,81.99,82.05,16047.0,76.6713,76.6806,76.5593,76.6153,16047.0
2023-07-20 11:30:00,82.04,82.12,81.98,81.99,21181.0,76.6059,76.6806,76.5499,76.5593,21181.0
2023-07-20 11:40:00,82.0,82.09,81.99,82.01,23583.0,76.5686,76.6526,76.5593,76.5779,23583.0
2023-07-20 11:50:00,82.02,82.06,81.89,81.93,63877.0,76.5873,76.6246,76.4659,76.5032,63877.0
2023-07-20 12:00:00,81.94,82.05,81.87,82.05,46547.0,76.5126,76.6153,76.4472,76.6153,46547.0
2023-07-20 12:10:00,82.05,82.24,82.04,82.23,19769.0,76.6153,76.7927,76.6059,76.7834,19769.0
2023-07-20 12:20:00,82.24,82.28,82.18,82.21,39785.0,76.7927,76.83,76.7367,76.7647,39785.0
2023-07-20 12:30:00,82.22,82.23,82.11,82.12,15441.0,76.774,76.7834,76.6713,76.6806,15441.0
2023-07-20 12:40:00,82.11,82.13,81.93,81.97,22008.0,76.6713,76.69,76.5032,76.5406,22008.0
2023-07-20 12:50:00,81.97,82.05,81.92,81.98,19471.0,76.5406,76.6153,76.4939,76.5499,19471.0
2023-07-20 13:00:00,81.98,82.13,81.97,82.01,16188.0,76.5499,76.69,76.5406,76.5779,16188.0
2023-07-20 13:10:00,82.02,82.23,82.01,82.18,18450.0,76.5873,76.7834,76.5779,76.7367,18450.0
2023-07-20 13:20:00,82.19,82.26,82.16,82.2,14084.0,76.746,76.8114,76.718,76.7553,14084.0
2023-07-20 13:30:00,82.19,82.25,82.13,82.14,20634.0,76.746,76.802,76.69,76.6993,20634.0
2023-07-20 13:40:00,82.13,82.21,82.13,82.16,12909.0,76.69,76.7647,76.69,76.718,12909.0
2023-07-20 13:50:00,82.16,82.26,82.13,82.2,20225.0,76.718,76.8114,76.69,76.7553,20225.0
2023-07-20 14:00:00,82.22,82.33,82.21,82.31,19915.0,76.774,76.8767,76.7647,76.8581,19915.0
2023-07-20 14:10:00,82.31,82.35,82.22,82.24,41968.0,76.8581,76.8954,76.774,76.7927,41968.0
2023-07-20 14:20:00,82.24,82.39,82.24,82.39,26430.0,76.7927,76.9328,76.7927,76.9328,26430.0
2023-07-20 14:30:00,82.38,82.65,82.3,82.65,67532.0,76.9234,77.1755,76.8487,77.1755,67532.0
2023-07-20 14:40:00,82.63,82.7,82.61,82.67,27505.0,77.1569,77.2222,77.1382,77.1942,27505.0
2023-07-20 14:50:00,82.67,82.82,82.67,82.77,32297.0,77.1942,77.3343,77.1942,77.2876,32297.0
2023-07-20 15:00:00,82.77,82.88,82.7,82.88,50830.0,77.2876,77.3903,77.2222,77.3903,50830.0
2023-07-20 15:10:00,82.88,82.88,82.7,82.79,67630.0,77.3903,77.3903,77.2222,77.3063,67630.0
2023-07-20 15:20:00,82.79,82.85,82.7,82.73,75619.0,77.3063,77.3623,77.2222,77.2502,75619.0
2023-07-20 15:30:00,82.73,82.8,82.62,82.67,82756.0,77.2502,77.3156,77.1475,77.1942,82756.0
2023-07-20 15:40:00,82.67,82.7,82.61,82.62,90590.0,77.1942,77.2222,77.1382,77.1475,90590.0
2023-07-20 15:50:00,82.62,82.71,82.6,82.63,303218.0,77.1475,77.2316,77.1288,77.1569,303218.0
2023-07-21 09:30:00,82.96,82.97,82.66,82.97,104023.0,77.465,77.4743,77.1849,77.4743,104023.0
2023-07-21 09:40:00,82.98,82.99,82.2,82.35,25529.0,77.4837,77.493,76.7553,76.8954,25529.0
2023-07-21 09:50:00,82.36,82.48,82.32,82.41,44208.0,76.9047,77.0168,76.8674,76.9514,44208.0
2023-07-21 10:00:00,82.4,82.44,82.25,82.4,18407.0,76.9421,76.9794,76.802,76.9421,18407.0
2023-07-21 10:10:00,82.4,82.53,82.4,82.47,29457.0,76.9421,77.0635,76.9421,77.0075,29457.0
2023-07-21 10:20:00,82.48,82.64,82.43,82.47,16879.0,77.0168,77.1662,76.9701,77.0075,16879.0
2023-07-21 10:30:00,82.48,82.63,82.45,82.6,15746.0,77.0168,77.1569,76.9888,77.1288,15746.0
2023-07-21 10:40:00,82.58,82.72,82.54,82.6,16609.0,77.1102,77.2409,77.0728,77.1288,16609.0
2023-07-21 10:50:00,82.58,82.68,82.53,82.64,12344.0,77.1102,77.2035,77.0635,77.1662,12344.0
2023-07-21 11:00:00,82.63,82.72,82.61,82.66,17637.0,77.1569,77.2409,77.1382,77.1849,17637.0
2023-07-21 11:10:00,82.68,82.68,82.54,82.6,20829.0,77.2035,77.2035,77.0728,77.1288,20829.0
2023-07-21 11:20:00,82.61,82.61,82.41,82.5,23648.0,77.1382,77.1382,76.9514,77.0355,23648.0
2023-07-21 11:30:00,82.51,82.7,82.51,82.64,22605.0,77.0448,77.2222,77.0448,77.1662,22605.0
2023-07-21 11:40:00,82.63,82.72,82.61,82.69,19932.0,77.1569,77.2409,77.1382,77.2129,19932.0
2023-07-21 11:50:00,82.69,82.76,82.63,82.7,18675.0,77.2129,77.2783,77.1569,77.2222,18675.0
2023-07-21 12:00:00,82.69,82.7,82.65,82.65,15492.0,77.2129,77.2222,77.1755,77.1755,15492.0
2023-07-21 12:10:00,82.66,82.66,82.55,82.56,15176.0,77.1849,77.1849,77.0822,77.0915,15176.0
2023-07-21 12:20:00,82.55,82.73,82.54,82.7,14296.0,77.0822,77.2502,77.0728,77.2222,14296.0
2023-07-21 12:30:00,82.71,82.78,82.69,82.78,22013.0,77.2316,77.2969,77.2129,77.2969,22013.0
2023-07-21 12:40:00,82.77,82.8,82.67,82.67,31370.0,77.2876,77.3156,77.1942,77.1942,31370.0
2023-07-21 12:50:00,82.66,82.77,82.61,82.72,17361.0,77.1849,77.2876,77.1382,77.2409,17361.0
2023-07-21 13:00:00,82.71,82.8,82.65,82.79,24715.0,77.2316,77.3156,77.1755,77.3063,24715.0
2023-07-21 13:10:00,82.8,82.83,82.76,82.81,17258.0,77.3156,77.3436,77.2783,77.3249,17258.0
2023-07-21 13:20:00,82.8,82.81,82.75,82.77,9448.0,77.3156,77.3249,77.2689,77.2876,9448.0
2023-07-21 13:30:00,82.76,82.76,82.68,82.68,11760.0,77.2783,77.2783,77.2035,77.2035,11760.0
2023-07-21 13:40:00,82.67,82.72,82.59,82.59,24001.0,77.1942,77.2409,77.1195,77.1195,24001.0
2023-07-21 13:50:00,82.58,82.61,82.53,82.56,13047.0,77.1102,77.1382,77.0635,77.0915,13047.0
2023-07-21 14:00:00,82.58,82.58,82.45,82.48,16191.0,77.1102,77.1102,76.9888,77.0168,16191.0
2023-07-21 14:10:00,82.47,82.48,82.4,82.41,12354.0,77.0075,77.0168,76.9421,76.9514,12354.0
2023-07-21 14:20:00,82.41,82.45,82.36,82.45,21834.0,76.9514,76.9888,76.9047,76.9888,21834.0
2023-07-21 14:30:00,82.45,82.5,82.37,82.46,14666.0,76.9888,77.0355,76.9141,76.9981,14666.0
2023-07-21 14:40:00,82.47,82.52,82.45,82.52,16636.0,77.0075,77.0541,76.9888,77.0541,16636.0
2023-07-21 14:50:00,82.51,82.54,82.44,82.46,15402.0,77.0448,77.0728,76.9794,76.9981,15402.0
2023-07-21 15:00:00,82.46,82.47,82.34,82.36,21656.0,76.9981,77.0075,76.8861,76.9047,21656.0
2023-07-21 15:10:00,82.36,82.39,82.33,82.37,20506.0,76.9047,76.9328,76.8767,76.9141,20506.0
2023-07-21 15:20:00,82.37,82.38,82.3,82.33,24861.0,76.9141,76.9234,76.8487,76.8767,24861.0
2023-07-21 15:30:00,82.32,82.37,82.29,82.34,41577.0,76.8674,76.9141,76.8394,76.8861,41577.0
2023-07-21 15:40:00,82.34,82.34,82.16,82.23,64714.0,76.8861,76.8861,76.718,76.7834,64714.0
2023-07-21 15:50:00,82.22,82.39,82.1,82.13,231112.0,76.774,76.9328,76.662,76.69,231112.0
2023-07-24 09:30:00,82.36,83.41,82.31,83.39,114081.0,76.9047,77.8852,76.8581,77.8665,114081.0
2023-07-24 09:40:00,83.43,83.45,83.17,83.22,35096.0,77.9039,77.9225,77.6611,77.7078,35096.0
2023-07-24 09:50:00,83.2,83.2,82.81,83.07,28515.0,77.6891,77.6891,77.3249,77.5677,28515.0
2023-07-24 10:00:00,83.03,83.3,83.02,83.23,52999.0,77.5304,77.7825,77.521,77.7171,52999.0
2023-07-24 10:10:00,83.27,83.3,82.94,82.99,50823.0,77.7545,77.7825,77.4463,77.493,50823.0
2023-07-24 10:20:00,82.99,83.04,82.83,83.03,22135.0,77.493,77.5397,77.3436,77.5304,22135.0
2023-07-24 10:30:00,83.02,83.19,82.97,83.19,18708.0,77.521,77.6798,77.4743,77.6798,18708.0
2023-07-24 10:40:00,83.17,83.37,83.17,83.26,26978.0,77.6611,77.8478,77.6611,77.7451,26978.0
2023-07-24 10:50:00,83.27,83.28,83.13,83.26,26561.0,77.7545,77.7638,77.6237,77.7451,26561.0
2023-07-24 11:00:00,83.24,83.24,83.05,83.11,18933.0,77.7265,77.7265,77.549,77.6051,18933.0
2023-07-24 11:10:00,83.1,83.19,83.1,83.14,19394.0,77.5957,77.6798,77.5957,77.6331,19394.0
2023-07-24 11:20:00,83.17,83.23,83.08,83.21,20304.0,77.6611,77.7171,77.5771,77.6984,20304.0
2023-07-24 11:30:00,83.22,83.26,83.15,83.21,13721.0,77.7078,77.7451,77.6424,77.6984,13721.0
2023-07-24 11:40:00,83.2,83.23,83.11,83.14,14072.0,77.6891,77.7171,77.6051,77.6331,14072.0
2023-07-24 11:50:00,83.14,83.2,83.07,83.18,13201.0,77.6331,77.6891,77.5677,77.6704,13201.0
2023-07-24 12:00:00,83.19,83.28,83.17,83.17,10901.0,77.6798,77.7638,77.6611,77.6611,10901.0
2023-07-24 12:10:00,83.16,83.19,83.08,83.13,13101.0,77.6518,77.6798,77.5771,77.6237,13101.0
2023-07-24 12:20:00,83.11,83.29,83.11,83.27,16023.0,77.6051,77.7731,77.6051,77.7545,16023.0
2023-07-24 12:30:00,83.28,83.38,83.24,83.34,15623.0,77.7638,77.8572,77.7265,77.8198,15623.0
2023-07-24 12:40:00,83.35,83.35,83.27,83.34,8895.0,77.8292,77.8292,77.7545,77.8198,8895.0
2023-07-24 12:50:00,83.34,83.4,83.28,83.4,11722.0,77.8198,77.8759,77.7638,77.8759,11722.0
2023-07-24 13:00:00,83.41,83.49,83.38,83.47,19127.0,77.8852,77.9599,77.8572,77.9412,19127.0
2023-07-24 13:10:00,83.46,83.5,83.43,83.48,19613.0,77.9319,77.9692,77.9039,77.9506,19613.0
2023-07-24 13:20:00,83.5,83.58,83.44,83.57,37246.0,77.9692,78.0439,77.9132,78.0346,37246.0
2023-07-24 13:30:00,83.59,83.67,83.57,83.63,38911.0,78.0533,78.128,78.0346,78.0906,38911.0
2023-07-24 13:40:00,83.64,83.74,83.62,83.64,21414.0,78.1,78.1933,78.0813,78.1,21414.0
2023-07-24 13:50:00,83.62,83.66,83.51,83.66,25011.0,78.0813,78.1186,77.9786,78.1186,25011.0
2023-07-24 14:00:00,83.67,83.7,83.58,83.67,34335.0,78.128,78.156,78.0439,78.128,34335.0
2023-07-24 14:10:00,83.68,83.71,83.63,83.64,15984.0,78.1373,78.1653,78.0906,78.1,15984.0
2023-07-24 14:20:00,83.64,83.7,83.54,83.54,20186.0,78.1,78.156,78.0066,78.0066,20186.0
2023-07-24 14:30:00,83.55,83.64,83.5,83.63,19530.0,78.0159,78.1,77.9692,78.0906,19530.0
2023-07-24 14:40:00,83.63,83.69,83.59,83.66,25320.0,78.0906,78.1467,78.0533,78.1186,25320.0
2023-07-24 14:50:00,83.66,83.66,83.57,83.61,34036.0,78.1186,78.1186,78.0346,78.0719,34036.0
2023-07-24 15:00:00,83.61,83.62,83.48,83.5,29884.0,78.0719,78.0813,77.9506,77.9692,29884.0
2023-07-24 15:10:00,83.5,83.56,83.43,83.55,58826.0,77.9692,78.0253,77.9039,78.0159,58826.0
2023-07-24 15:20:00,83.55,83.61,83.47,83.47,42233.0,78.0159,78.0719,77.9412,77.9412,42233.0
2023-07-24 15:30:00,83.47,83.52,83.43,83.45,58999.0,77.9412,77.9879,77.9039,77.9225,58999.0
2023-07-24 15:40:00,83.45,83.58,83.45,83.56,85357.0,77.9225,78.0439,77.9225,78.0253,85357.0
2023-07-24 15:50:00,83.57,83.58,83.13,83.13,366428.0,78.0346,78.0439,77.6237,77.6237,366428.0
2023-07-25 09:30:00,83.24,84.33,82.71,84.32,172335.0,77.7265,78.7443,77.2316,78.7349,172335.0
2023-07-25 09:40:00,84.38,84.6,83.5,83.63,103907.0,78.7909,78.9964,77.9692,78.0906,103907.0
2023-07-25 09:50:00,83.72,84.05,83.4,83.55,45086.0,78.1747,78.4828,77.8759,78.0159,45086.0
2023-07-25 10:00:00,83.58,84.25,83.42,84.25,123048.0,78.0439,78.6696,77.8945,78.6696,123048.0
2023-07-25 10:10:00,84.24,84.93,84.22,84.66,76297.0,78.6602,79.3045,78.6415,79.0524,76297.0
2023-07-25 10:20:00,84.68,84.73,84.48,84.73,89543.0,79.0711,79.1178,78.8843,79.1178,89543.0
2023-07-25 10:30:00,84.7,84.85,84.4,84.44,60008.0,79.0898,79.2298,78.8096,78.847,60008.0
2023-07-25 10:40:00,84.47,84.62,84.35,84.42,33886.0,78.875,79.0151,78.7629,78.8283,33886.0
2023-07-25 10:50:00,84.42,84.66,84.31,84.4,35192.0,78.8283,79.0524,78.7256,78.8096,35192.0
2023-07-25 11:00:00,84.4,84.56,84.38,84.42,27045.0,78.8096,78.959,78.7909,78.8283,27045.0
2023-07-25 11:10:00,84.44,84.87,84.43,84.56,34734.0,78.847,79.2485,78.8376,78.959,34734.0
2023-07-25 11:20:00,84.58,84.73,84.54,84.65,33675.0,78.9777,79.1178,78.9403,79.0431,33675.0
2023-07-25 11:30:00,84.67,85.1,84.61,85.06,57300.0,79.0617,79.4633,79.0057,79.4259,57300.0
2023-07-25 11:40:00,85.05,85.21,85.02,85.08,32195.0,79.4166,79.566,79.3886,79.4446,32195.0
2023-07-25 11:50:00,85.08,85.16,84.98,85.05,21750.0,79.4446,79.5193,79.3512,79.4166,21750.0
2023-07-25 12:00:00,85.04,85.14,84.92,85.14,28468.0,79.4072,79.5006,79.2952,79.5006,28468.0
2023-07-25 12:10:00,85.14,85.17,84.98,85.12,30962.0,79.5006,79.5286,79.3512,79.4819,30962.0
2023-07-25 12:20:00,85.11,85.3,85.06,85.29,28388.0,79.4726,79.65,79.4259,79.6407,28388.0
2023-07-25 12:30:00,85.29,85.46,85.22,85.38,29991.0,79.6407,79.7994,79.5753,79.7247,29991.0
2023-07-25 12:40:00,85.38,85.48,85.3,85.48,33926.0,79.7247,79.8181,79.65,79.8181,33926.0
2023-07-25 12:50:00,85.48,85.69,85.46,85.67,34478.0,79.8181,80.0142,79.7994,79.9955,34478.0
2023-07-25 13:00:00,85.68,85.83,85.67,85.79,58465.0,80.0048,80.1449,79.9955,80.1076,58465.0
2023-07-25 13:10:00,85.79,86.03,85.79,85.94,68398.0,80.1076,80.3317,80.1076,80.2476,68398.0
2023-07-25 13:20:00,85.95,86.06,85.92,85.92,43540.0,80.257,80.3597,80.2289,80.2289,43540.0
2023-07-25 13:30:00,85.92,86.0,85.85,85.93,46591.0,80.2289,80.3036,80.1636,80.2383,46591.0
2023-07-25 13:40:00,85.92,86.03,85.88,85.88,54770.0,80.2289,80.3317,80.1916,80.1916,54770.0
2023-07-25 13:50:00,85.86,85.96,85.82,85.86,67850.0,80.1729,80.2663,80.1356,80.1729,67850.0
2023-07-25 14:00:00,85.86,85.97,85.84,85.96,56002.0,80.1729,80.2756,80.1542,80.2663,56002.0
2023-07-25 14:10:00,85.97,86.29,85.94,86.28,201953.0,80.2756,80.5744,80.2476,80.5651,201953.0
2023-07-25 14:20:00,86.29,86.3,85.95,86.0,111141.0,80.5744,80.5838,80.257,80.3036,111141.0
2023-07-25 14:30:00,86.01,86.14,86.0,86.05,43417.0,80.313,80.4344,80.3036,80.3503,43417.0
2023-07-25 14:40:00,86.06,86.08,85.92,85.92,39358.0,80.3597,80.3783,80.2289,80.2289,39358.0
2023-07-25 14:50:00,85.91,85.93,85.82,85.87,51935.0,80.2196,80.2383,80.1356,80.1823,51935.0
2023-07-25 15:00:00,85.87,85.89,85.7,85.75,55041.0,80.1823,80.2009,80.0235,80.0702,55041.0
2023-07-25 15:10:00,85.76,85.82,85.68,85.68,50307.0,80.0795,80.1356,80.0048,80.0048,50307.0
2023-07-25 15:20:00,85.67,85.94,85.62,85.9,127990.0,79.9955,80.2476,79.9488,80.2103,127990.0
2023-07-25 15:30:00,85.91,85.98,85.86,85.86,138757.0,80.2196,80.285,80.1729,80.1729,138757.0
2023-07-25 15:40:00,85.85,86.02,85.85,85.98,166476.0,80.1636,80.3223,80.1636,80.285,166476.0
2023-07-25 15:50:00,85.98,86.1,85.82,86.03,371382.0,80.285,80.397,80.1356,80.3317,371382.0
2023-07-26 09:30:00,86.8,87.21,86.33,86.72,157728.0,81.0507,81.4335,80.6118,80.976,157728.0
2023-07-26 09:40:00,86.73,87.04,86.54,86.84,52637.0,80.9853,81.2748,80.8079,81.088,52637.0
2023-07-26 09:50:00,86.86,86.86,86.5,86.68,35890.0,81.1067,81.1067,80.7705,80.9386,35890.0
2023-07-26 10:00:00,86.62,86.93,86.52,86.89,33614.0,80.8826,81.172,80.7892,81.1347,33614.0
2023-07-26 10:10:00,86.92,87.23,86.92,87.16,50078.0,81.1627,81.4522,81.1627,81.3868,50078.0
2023-07-26 10:20:00,87.16,87.16,86.81,86.97,43229.0,81.3868,81.3868,81.06,81.2094,43229.0
2023-07-26 10:30:00,86.91,86.92,86.61,86.74,56204.0,81.1534,81.1627,80.8732,80.9946,56204.0
2023-07-26 10:40:00,86.75,86.86,86.72,86.85,40862.0,81.004,81.1067,80.976,81.0973,40862.0
2023-07-26 10:50:00,86.87,87.12,86.77,87.1,39211.0,81.116,81.3495,81.0226,81.3308,39211.0
2023-07-26 11:00:00,87.1,87.13,86.92,86.92,42309.0,81.3308,81.3588,81.1627,81.1627,42309.0
2023-07-26 11:10:00,86.87,86.88,86.72,86.74,33117.0,81.116,81.1254,80.976,80.9946,33117.0
2023-07-26 11:20:00,86.74,86.78,86.67,86.71,22457.0,80.9946,81.032,80.9293,80.9666,22457.0
2023-07-26 11:30:00,86.73,86.73,86.53,86.58,21566.0,80.9853,80.9853,80.7985,80.8452,21566.0
2023-07-26 11:40:00,86.58,86.76,86.51,86.76,28417.0,80.8452,81.0133,80.7799,81.0133,28417.0
2023-07-26 11:50:00,86.75,86.97,86.74,86.97,24647.0,81.004,81.2094,80.9946,81.2094,24647.0
2023-07-26 12:00:00,86.97,86.98,86.77,86.77,15921.0,81.2094,81.2187,81.0226,81.0226,15921.0
2023-07-26 12:10:00,86.78,86.98,86.75,86.94,15248.0,81.032,81.2187,81.004,81.1814,15248.0
2023-07-26 12:20:00,86.96,87.08,86.94,87.02,17112.0,81.2001,81.3121,81.1814,81.2561,17112.0
2023-07-26 12:30:00,87.01,87.04,86.89,86.97,13117.0,81.2467,81.2748,81.1347,81.2094,13117.0
2023-07-26 12:40:00,86.98,87.0,86.85,86.91,14529.0,81.2187,81.2374,81.0973,81.1534,14529.0
2023-07-26 12:50:00,86.91,86.98,86.88,86.95,15478.0,81.1534,81.2187,81.1254,81.1907,15478.0
2023-07-26 13:00:00,86.95,87.0,86.9,87.0,10494.0,81.1907,81.2374,81.144,81.2374,10494.0
2023-07-26 13:10:00,86.98,87.15,86.98,87.07,29897.0,81.2187,81.3775,81.2187,81.3028,29897.0
2023-07-26 13:20:00,87.09,87.13,86.99,87.03,15148.0,81.3214,81.3588,81.2281,81.2654,15148.0
2023-07-26 13:30:00,87.0,87.07,86.93,87.06,21280.0,81.2374,81.3028,81.172,81.2934,21280.0
2023-07-26 13:40:00,87.08,87.21,87.07,87.14,26353.0,81.3121,81.4335,81.3028,81.3681,26353.0
2023-07-26 13:50:00,87.14,87.24,87.12,87.15,23250.0,81.3681,81.4615,81.3495,81.3775,23250.0
2023-07-26 14:00:00,87.11,87.19,86.92,86.98,15382.0,81.3401,81.4148,81.1627,81.2187,15382.0
2023-07-26 14:10:00,86.98,86.98,86.8,86.93,17498.0,81.2187,81.2187,81.0507,81.172,17498.0
2023-07-26 14:20:00,86.92,86.94,86.8,86.92,14954.0,81.1627,81.1814,81.0507,81.1627,14954.0
2023-07-26 14:30:00,86.91,87.19,86.87,87.14,40494.0,81.1534,81.4148,81.116,81.3681,40494.0
2023-07-26 14:40:00,87.11,87.23,87.11,87.16,19681.0,81.3401,81.4522,81.3401,81.3868,19681.0
2023-07-26 14:50:00,87.18,87.29,87.16,87.26,32664.0,81.4055,81.5082,81.3868,81.4802,32664.0
2023-07-26 15:00:00,87.25,87.3,87.08,87.11,34796.0,81.4708,81.5175,81.3121,81.3401,34796.0
2023-07-26 15:10:00,87.08,87.24,86.84,86.92,54420.0,81.3121,81.4615,81.088,81.1627,54420.0
2023-07-26 15:20:00,86.92,86.98,86.88,86.9,34795.0,81.1627,81.2187,81.1254,81.144,34795.0
2023-07-26 15:30:00,86.9,86.95,86.77,86.83,66054.0,81.144,81.1907,81.0226,81.0787,66054.0
2023-07-26 15:40:00,86.83,86.93,86.77,86.78,79493.0,81.0787,81.172,81.0226,81.032,79493.0
2023-07-26 15:50:00,86.77,86.92,86.66,86.88,274621.0,81.0226,81.1627,80.9199,81.1254,274621.0
2023-07-27 09:30:00,86.9,87.19,86.81,86.87,88282.0,81.144,81.4148,81.06,81.116,88282.0
2023-07-27 09:40:00,86.88,86.88,86.31,86.52,29283.0,81.1254,81.1254,80.5931,80.7892,29283.0
2023-07-27 09:50:00,86.5,86.71,86.38,86.71,27047.0,80.7705,80.9666,80.6585,80.9666,27047.0
2023-07-27 10:00:00,86.62,86.77,86.44,86.52,57598.0,80.8826,81.0226,80.7145,80.7892,57598.0
2023-07-27 10:10:00,86.55,86.65,86.39,86.53,29514.0,80.8172,80.9106,80.6678,80.7985,29514.0
2023-07-27 10:20:00,86.53,86.86,86.51,86.72,25899.0,80.7985,81.1067,80.7799,80.976,25899.0
2023-07-27 10:30:00,86.75,87.1,86.75,87.06,18622.0,81.004,81.3308,81.004,81.2934,18622.0
2023-07-27 10:40:00,87.06,87.12,86.98,87.03,15851.0,81.2934,81.3495,81.2187,81.2654,15851.0
2023-07-27 10:50:00,87.08,87.29,87.01,87.28,24543.0,81.3121,81.5082,81.2467,81.4989,24543.0
2023-07-27 11:00:00,87.27,87.27,86.89,86.89,20395.0,81.4895,81.4895,81.1347,81.1347,20395.0
2023-07-27 11:10:00,86.87,86.97,86.79,86.95,20176.0,81.116,81.2094,81.0413,81.1907,20176.0
2023-07-27 11:20:00,86.97,87.01,86.83,86.87,20723.0,81.2094,81.2467,81.0787,81.116,20723.0
2023-07-27 11:30:00,86.87,86.96,86.84,86.93,18021.0,81.116,81.2001,81.088,81.172,18021.0
2023-07-27 11:40:00,86.94,86.95,86.84,86.92,21537.0,81.1814,81.1907,81.088,81.1627,21537.0
2023-07-27 11:50:00,86.91,86.99,86.87,86.88,13780.0,81.1534,81.2281,81.116,81.1254,13780.0
2023-07-27 12:00:00,86.88,86.96,86.8,86.95,12674.0,81.1254,81.2001,81.0507,81.1907,12674.0
2023-07-27 12:10:00,86.95,86.96,86.87,86.94,10581.0,81.1907,81.2001,81.116,81.1814,10581.0
2023-07-27 12:20:00,86.96,87.11,86.96,87.06,12087.0,81.2001,81.3401,81.2001,81.2934,12087.0
2023-07-27 12:30:00,87.05,87.12,87.03,87.11,13031.0,81.2841,81.3495,81.2654,81.3401,13031.0
2023-07-27 12:40:00,87.11,87.15,87.06,87.15,21468.0,81.3401,81.3775,81.2934,81.3775,21468.0
2023-07-27 12:50:00,87.14,87.15,87.09,87.13,11566.0,81.3681,81.3775,81.3214,81.3588,11566.0
2023-07-27 13:00:00,87.13,87.15,86.93,87.02,24408.0,81.3588,81.3775,81.172,81.2561,24408.0
2023-07-27 13:10:00,87.02,87.03,86.85,86.89,18142.0,81.2561,81.2654,81.0973,81.1347,18142.0
2023-07-27 13:20:00,86.84,86.86,86.7,86.7,21160.0,81.088,81.1067,80.9573,80.9573,21160.0
2023-07-27 13:30:00,86.7,86.74,86.5,86.5,21861.0,80.9573,80.9946,80.7705,80.7705,21861.0
2023-07-27 13:40:00,86.51,86.65,86.5,86.54,13019.0,80.7799,80.9106,80.7705,80.8079,13019.0
2023-07-27 13:50:00,86.53,86.6,86.5,86.59,14645.0,80.7985,80.8639,80.7705,80.8546,14645.0
2023-07-27 14:00:00,86.59,86.6,86.46,86.46,22049.0,80.8546,80.8639,80.7332,80.7332,22049.0
2023-07-27 14:10:00,86.46,86.46,86.29,86.36,37962.0,80.7332,80.7332,80.5744,80.6398,37962.0
2023-07-27 14:20:00,86.35,86.41,86.24,86.27,25029.0,80.6305,80.6865,80.5277,80.5558,25029.0
2023-07-27 14:30:00,86.28,86.3,86.05,86.08,28817.0,80.5651,80.5838,80.3503,80.3783,28817.0
2023-07-27 14:40:00,86.07,86.14,86.01,86.03,31298.0,80.369,80.4344,80.313,80.3317,31298.0
2023-07-27 14:50:00,86.02,86.05,85.93,86.0,20548.0,80.3223,80.3503,80.2383,80.3036,20548.0
2023-07-27 15:00:00,86.0,86.03,85.81,85.82,34691.0,80.3036,80.3317,80.1262,80.1356,34691.0
2023-07-27 15:10:00,85.81,85.93,85.76,85.77,29954.0,80.1262,80.2383,80.0795,80.0889,29954.0
2023-07-27 15:20:00,85.78,85.81,85.67,85.71,44143.0,80.0982,80.1262,79.9955,80.0329,44143.0
2023-07-27 15:30:00,85.7,85.76,85.53,85.54,69684.0,80.0235,80.0795,79.8648,79.8741,69684.0
2023-07-27 15:40:00,85.54,85.64,85.47,85.54,126742.0,79.8741,79.9675,79.8087,79.8741,126742.0
2023-07-27 15:50:00,85.54,85.8,85.53,85.79,277581.0,79.8741,80.1169,79.8648,80.1076,277581.0
2023-07-28 09:30:00,86.32,86.38,85.97,86.11,55788.0,80.6024,80.6585,80.2756,80.4064,55788.0
2023-07-28 09:40:00,86.14,86.22,85.93,86.2,26949.0,80.4344,80.5091,80.2383,80.4904,26949.0
2023-07-28 09:50:00,86.25,86.25,86.02,86.12,10972.0,80.5371,80.5371,80.3223,80.4157,10972.0
2023-07-28 10:00:00,86.13,86.3,86.11,86.27,25687.0,80.425,80.5838,80.4064,80.5558,25687.0
2023-07-28 10:10:00,86.28,86.49,86.15,86.38,28499.0,80.5651,80.7612,80.4437,80.6585,28499.0
2023-07-28 10:20:00,86.4,86.43,86.21,86.26,37483.0,80.6771,80.7052,80.4997,80.5464,37483.0
2023-07-28 10:30:00,86.24,86.3,86.14,86.21,21300.0,80.5277,80.5838,80.4344,80.4997,21300.0
2023-07-28 10:40:00,86.22,86.22,86.1,86.14,13414.0,80.5091,80.5091,80.397,80.4344,13414.0
2023-07-28 10:50:00,86.15,86.21,86.11,86.15,10965.0,80.4437,80.4997,80.4064,80.4437,10965.0
2023-07-28 11:00:00,86.16,86.21,86.12,86.13,15379.0,80.453,80.4997,80.4157,80.425,15379.0
2023-07-28 11:10:00,86.14,86.15,86.08,86.1,12433.0,80.4344,80.4437,80.3783,80.397,12433.0
2023-07-28 11:20:00,86.09,86.18,86.04,86.04,11826.0,80.3877,80.4717,80.341,80.341,11826.0
2023-07-28 11:30:00,86.03,86.1,86.02,86.05,10659.0,80.3317,80.397,80.3223,80.3503,10659.0
2023-07-28 11:40:00,86.05,86.12,86.02,86.04,16393.0,80.3503,80.4157,80.3223,80.341,16393.0
2023-07-28 11:50:00,86.05,86.09,86.0,86.07,10194.0,80.3503,80.3877,80.3036,80.369,10194.0
2023-07-28 12:00:00,86.07,86.07,85.91,85.97,9858.0,80.369,80.369,80.2196,80.2756,9858.0
2023-07-28 12:10:00,85.94,86.04,85.94,86.03,8743.0,80.2476,80.341,80.2476,80.3317,8743.0
2023-07-28 12:20:00,86.02,86.22,86.02,86.16,19274.0,80.3223,80.5091,80.3223,80.453,19274.0
2023-07-28 12:30:00,86.16,86.18,86.08,86.14,13035.0,80.453,80.4717,80.3783,80.4344,13035.0
2023-07-28 12:40:00,86.13,86.29,86.1,86.28,11409.0,80.425,80.5744,80.397,80.5651,11409.0
2023-07-28 12:50:00,86.29,86.32,86.22,86.24,6777.0,80.5744,80.6024,80.5091,80.5277,6777.0
2023-07-28 13:00:00,86.22,86.26,86.1,86.12,7711.0,80.5091,80.5464,80.397,80.4157,7711.0
2023-07-28 13:10:00,86.12,86.22,86.12,86.22,12332.0,80.4157,80.5091,80.4157,80.5091,12332.0
2023-07-28 13:20:00,86.22,86.22,86.14,86.18,8297.0,80.5091,80.5091,80.4344,80.4717,8297.0
2023-07-28 13:30:00,86.17,86.18,86.05,86.1,10169.0,80.4624,80.4717,80.3503,80.397,10169.0
2023-07-28 13:40:00,86.11,86.11,86.01,86.01,8771.0,80.4064,80.4064,80.313,80.313,8771.0
2023-07-28 13:50:00,86.02,86.11,86.01,86.1,11071.0,80.3223,80.4064,80.313,80.397,11071.0
2023-07-28 14:00:00,86.11,86.21,86.1,86.15,11874.0,80.4064,80.4997,80.397,80.4437,11874.0
2023-07-28 14:10:00,86.15,86.15,86.07,86.09,6846.0,80.4437,80.4437,80.369,80.3877,6846.0
2023-07-28 14:20:00,86.11,86.18,86.11,86.15,14825.0,80.4064,80.4717,80.4064,80.4437,14825.0
2023-07-28 14:30:00,86.16,86.19,86.09,86.09,9544.0,80.453,80.4811,80.3877,80.3877,9544.0
2023-07-28 14:40:00,86.1,86.18,86.09,86.15,11075.0,80.397,80.4717,80.3877,80.4437,11075.0
2023-07-28 14:50:00,86.15,86.21,86.14,86.16,8852.0,80.4437,80.4997,80.4344,80.453,8852.0
2023-07-28 15:00:00,86.18,86.19,86.14,86.15,11151.0,80.4717,80.4811,80.4344,80.4437,11151.0
2023-07-28 15:10:00,86.16,86.25,86.16,86.22,19683.0,80.453,80.5371,80.453,80.5091,19683.0
2023-07-28 15:20:00,86.22,86.24,86.15,86.21,17102.0,80.5091,80.5277,80.4437,80.4997,17102.0
2023-07-28 15:30:00,86.21,86.31,86.2,86.3,36190.0,80.4997,80.5931,80.4904,80.5838,36190.0
2023-07-28 15:40:00,86.3,86.38,86.28,86.31,37170.0,80.5838,80.6585,80.5651,80.5931,37170.0
2023-07-28 15:50:00,86.32,86.49,86.31,86.39,144272.0,80.6024,80.7612,80.5931,80.6678,144272.0
2023-07-31 09:30:00,86.99,87.0,86.48,86.73,68079.0,81.2281,81.2374,80.7519,80.9853,68079.0
2023-07-31 09:40:00,86.73,86.83,86.32,86.36,18829.0,80.9853,81.0787,80.6024,80.6398,18829.0
2023-07-31 09:50:00,86.34,86.42,86.05,86.17,27136.0,80.6211,80.6958,80.3503,80.4624,27136.0
2023-07-31 10:00:00,86.13,86.32,86.1,86.1,17723.0,80.425,80.6024,80.397,80.397,17723.0
2023-07-31 10:10:00,86.08,86.23,85.93,86.0,37648.0,80.3783,80.5184,80.2383,80.3036,37648.0
2023-07-31 10:20:00,85.99,86.02,85.91,85.99,44866.0,80.2943,80.3223,80.2196,80.2943,44866.0
2023-07-31 10:30:00,85.99,86.05,85.86,85.88,50614.0,80.2943,80.3503,80.1729,80.1916,50614.0
2023-07-31 10:40:00,85.89,85.96,85.12,85.3,90085.0,80.2009,80.2663,79.4819,79.65,90085.0
2023-07-31 10:50:00,85.28,85.6,85.23,85.6,41996.0,79.6313,79.9301,79.5846,79.9301,41996.0
2023-07-31 11:00:00,85.61,85.65,85.46,85.59,21894.0,79.9395,79.9768,79.7994,79.9208,21894.0
2023-07-31 11:10:00,85.59,85.69,85.52,85.67,15432.0,79.9208,80.0142,79.8554,79.9955,15432.0
2023-07-31 11:20:00,85.69,85.69,85.47,85.49,32900.0,80.0142,80.0142,79.8087,79.8274,32900.0
2023-07-31 11:30:00,85.49,85.55,85.39,85.47,21887.0,79.8274,79.8835,79.734,79.8087,21887.0
2023-07-31 11:40:00,85.46,85.46,85.34,85.41,19208.0,79.7994,79.7994,79.6874,79.7527,19208.0
2023-07-31 11:50:00,85.4,85.41,85.1,85.13,43593.0,79.7434,79.7527,79.4633,79.4913,43593.0
2023-07-31 12:00:00,85.14,85.19,84.8,84.82,60729.0,79.5006,79.5473,79.1831,79.2018,60729.0
2023-07-31 12:10:00,84.8,84.99,84.75,84.9,46541.0,79.1831,79.3605,79.1364,79.2765,46541.0
2023-07-31 12:20:00,84.9,84.9,84.62,84.64,52815.0,79.2765,79.2765,79.0151,79.0337,52815.0
2023-07-31 12:30:00,84.65,84.68,84.46,84.68,52476.0,79.0431,79.0711,78.8656,79.0711,52476.0
2023-07-31 12:40:00,84.68,84.92,84.55,84.92,38358.0,79.0711,79.2952,78.9497,79.2952,38358.0
2023-07-31 12:50:00,84.9,85.07,84.89,85.0,17801.0,79.2765,79.4352,79.2672,79.3699,17801.0
2023-07-31 13:00:00,85.01,85.07,84.87,85.0,19085.0,79.3792,79.4352,79.2485,79.3699,19085.0
2023-07-31 13:10:00,85.01,85.09,84.94,84.94,28043.0,79.3792,79.4539,79.3139,79.3139,28043.0
2023-07-31 13:20:00,84.95,84.97,84.84,84.87,18572.0,79.3232,79.3419,79.2205,79.2485,18572.0
2023-07-31 13:30:00,84.88,85.0,84.88,84.94,15623.0,79.2578,79.3699,79.2578,79.3139,15623.0
2023-07-31 13:40:00,84.93,84.99,84.85,84.99,27013.0,79.3045,79.3605,79.2298,79.3605,27013.0
2023-07-31 13:50:00,85.0,85.09,84.99,85.05,18760.0,79.3699,79.4539,79.3605,79.4166,18760.0
2023-07-31 14:00:00,85.06,85.06,84.81,84.85,56046.0,79.4259,79.4259,79.1925,79.2298,56046.0
2023-07-31 14:10:00,84.84,84.86,84.75,84.77,18011.0,79.2205,79.2392,79.1364,79.1551,18011.0
2023-07-31 14:20:00,84.76,84.83,84.75,84.78,18199.0,79.1458,79.2111,79.1364,79.1645,18199.0
2023-07-31 14:30:00,84.79,84.83,84.73,84.77,19023.0,79.1738,79.2111,79.1178,79.1551,19023.0
2023-07-31 14:40:00,84.75,84.79,84.7,84.71,24286.0,79.1364,79.1738,79.0898,79.0991,24286.0
2023-07-31 14:50:00,84.72,84.8,84.7,84.77,17484.0,79.1084,79.1831,79.0898,79.1551,17484.0
2023-07-31 15:00:00,84.78,84.84,84.62,84.66,31426.0,79.1645,79.2205,79.0151,79.0524,31426.0
2023-07-31 15:10:00,84.67,84.67,84.5,84.63,35190.0,79.0617,79.0617,78.903,79.0244,35190.0
2023-07-31 15:20:00,84.63,84.64,84.54,84.54,37147.0,79.0244,79.0337,78.9403,78.9403,37147.0
2023-07-31 15:30:00,84.55,84.7,84.49,84.51,45881.0,78.9497,79.0898,78.8937,78.9123,45881.0
2023-07-31 15:40:00,84.52,84.62,84.42,84.44,56547.0,78.9217,79.0151,78.8283,78.847,56547.0
2023-07-31 15:50:00,84.43,84.97,84.36,84.96,508130.0,78.8376,79.3419,78.7723,79.3325,508130.0
2023-08-01 09:30:00,84.43,84.72,84.2,84.44,88455.0,78.8376,79.1084,78.6229,78.847,88455.0
2023-08-01 09:40:00,84.4,84.44,84.02,84.34,29772.0,78.8096,78.847,78.4548,78.7536,29772.0
2023-08-01 09:50:00,84.34,84.67,84.33,84.45,18431.0,78.7536,79.0617,78.7443,78.8563,18431.0
2023-08-01 10:00:00,84.44,84.73,84.36,84.42,31401.0,78.847,79.1178,78.7723,78.8283,31401.0
2023-08-01 10:10:00,84.46,84.47,84.11,84.19,36717.0,78.8656,78.875,78.5388,78.6135,36717.0
2023-08-01 10:20:00,84.18,84.32,84.09,84.12,26036.0,78.6042,78.7349,78.5202,78.5482,26036.0
2023-08-01 10:30:00,84.11,84.19,84.03,84.05,38916.0,78.5388,78.6135,78.4641,78.4828,38916.0
2023-08-01 10:40:00,84.06,84.19,83.89,84.19,70637.0,78.4921,78.6135,78.3334,78.6135,70637.0
2023-08-01 10:50:00,84.24,84.25,84.13,84.15,24976.0,78.6602,78.6696,78.5575,78.5762,24976.0
2023-08-01 11:00:00,84.17,84.37,84.15,84.37,15990.0,78.5949,78.7816,78.5762,78.7816,15990.0
2023-08-01 11:10:00,84.43,84.62,84.39,84.41,22893.0,78.8376,79.0151,78.8003,78.819,22893.0
2023-08-01 11:20:00,84.4,84.5,84.34,84.45,22739.0,78.8096,78.903,78.7536,78.8563,22739.0
2023-08-01 11:30:00,84.45,84.49,84.28,84.3,15560.0,78.8563,78.8937,78.6976,78.7162,15560.0
2023-08-01 11:40:00,84.29,84.35,84.24,84.28,15710.0,78.7069,78.7629,78.6602,78.6976,15710.0
2023-08-01 11:50:00,84.26,84.39,84.22,84.37,12915.0,78.6789,78.8003,78.6415,78.7816,12915.0
2023-08-01 12:00:00,84.38,84.4,84.27,84.31,16005.0,78.7909,78.8096,78.6882,78.7256,16005.0
2023-08-01 12:10:00,84.33,84.39,84.3,84.32,13788.0,78.7443,78.8003,78.7162,78.7349,13788.0
2023-08-01 12:20:00,84.32,84.37,84.26,84.33,13298.0,78.7349,78.7816,78.6789,78.7443,13298.0
2023-08-01 12:30:00,84.31,84.36,84.31,84.34,18971.0,78.7256,78.7723,78.7256,78.7536,18971.0
2023-08-01 12:40:00,84.35,84.44,84.35,84.42,16276.0,78.7629,78.847,78.7629,78.8283,16276.0
2023-08-01 12:50:00,84.41,84.51,84.38,84.51,20954.0,78.819,78.9123,78.7909,78.9123,20954.0
2023-08-01 13:00:00,84.54,84.75,84.54,84.63,74854.0,78.9403,79.1364,78.9403,79.0244,74854.0
2023-08-01 13:10:00,84.65,84.78,84.64,84.68,16483.0,79.0431,79.1645,79.0337,79.0711,16483.0
2023-08-01 13:20:00,84.68,84.8,84.68,84.79,15150.0,79.0711,79.1831,79.0711,79.1738,15150.0
2023-08-01 13:30:00,84.82,84.84,84.75,84.77,15336.0,79.2018,79.2205,79.1364,79.1551,15336.0
2023-08-01 13:40:00,84.78,84.81,84.64,84.66,27167.0,79.1645,79.1925,79.0337,79.0524,27167.0
2023-08-01 13:50:00,84.66,84.72,84.65,84.7,15453.0,79.0524,79.1084,79.0431,79.0898,15453.0
2023-08-01 14:00:00,84.7,84.79,84.68,84.78,11475.0,79.0898,79.1738,79.0711,79.1645,11475.0
2023-08-01 14:10:00,84.78,84.97,84.78,84.94,11406.0,79.1645,79.3419,79.1645,79.3139,11406.0
2023-08-01 14:20:00,84.93,84.93,84.78,84.81,13021.0,79.3045,79.3045,79.1645,79.1925,13021.0
2023-08-01 14:30:00,84.81,84.98,84.81,84.93,17311.0,79.1925,79.3512,79.1925,79.3045,17311.0
2023-08-01 14:40:00,84.94,84.94,84.86,84.86,13195.0,79.3139,79.3139,79.2392,79.2392,13195.0
2023-08-01 14:50:00,84.87,84.89,84.83,84.88,14722.0,79.2485,79.2672,79.2111,79.2578,14722.0
2023-08-01 15:00:00,84.89,85.05,84.89,85.05,19888.0,79.2672,79.4166,79.2672,79.4166,19888.0
2023-08-01 15:10:00,85.05,85.11,84.98,84.98,31658.0,79.4166,79.4726,79.3512,79.3512,31658.0
2023-08-01 15:20:00,85.0,85.18,84.99,85.17,38416.0,79.3699,79.538,79.3605,79.5286,38416.0
2023-08-01 15:30:00,85.16,85.23,85.14,85.2,42816.0,79.5193,79.5846,79.5006,79.5566,42816.0
2023-08-01 15:40:00,85.2,85.2,85.03,85.06,63114.0,79.5566,79.5566,79.3979,79.4259,63114.0
2023-08-01 15:50:00,85.06,85.11,84.95,85.0,118735.0,79.4259,79.4726,79.3232,79.3699,118735.0
2023-08-02 09:30:00,84.49,85.41,84.3,85.39,122174.0,78.8937,79.7527,78.7162,79.734,122174.0
2023-08-02 09:40:00,85.41,85.41,84.74,85.23,44528.0,79.7527,79.7527,79.1271,79.5846,44528.0
2023-08-02 09:50:00,85.22,85.65,85.18,85.55,36857.0,79.5753,79.9768,79.538,79.8835,36857.0
2023-08-02 10:00:00,85.56,85.87,85.47,85.73,25776.0,79.8928,80.1823,79.8087,80.0515,25776.0
2023-08-02 10:10:00,85.71,85.88,85.28,85.5,45848.0,80.0329,80.1916,79.6313,79.8368,45848.0
2023-08-02 10:20:00,85.49,85.75,85.41,85.67,38089.0,79.8274,80.0702,79.7527,79.9955,38089.0
2023-08-02 10:30:00,85.69,85.79,85.06,85.17,35161.0,80.0142,80.1076,79.4259,79.5286,35161.0
2023-08-02 10:40:00,85.15,85.34,85.06,85.12,30420.0,79.5099,79.6874,79.4259,79.4819,30420.0
2023-08-02 10:50:00,85.09,85.09,84.86,85.01,31727.0,79.4539,79.4539,79.2392,79.3792,31727.0
2023-08-02 11:00:00,84.98,85.11,84.78,84.92,45525.0,79.3512,79.4726,79.1645,79.2952,45525.0
2023-08-02 11:10:00,84.94,85.19,84.87,85.12,35486.0,79.3139,79.5473,79.2485,79.4819,35486.0
2023-08-02 11:20:00,85.15,85.64,85.13,85.62,42940.0,79.5099,79.9675,79.4913,79.9488,42940.0
2023-08-02 11:30:00,85.7,85.8,85.41,85.43,22992.0,80.0235,80.1169,79.7527,79.7714,22992.0
2023-08-02 11:40:00,85.42,85.5,85.32,85.49,14271.0,79.7621,79.8368,79.6687,79.8274,14271.0
2023-08-02 11:50:00,85.48,85.53,85.43,85.44,11857.0,79.8181,79.8648,79.7714,79.7807,11857.0
2023-08-02 12:00:00,85.44,85.52,85.41,85.49,26083.0,79.7807,79.8554,79.7527,79.8274,26083.0
2023-08-02 12:10:00,85.5,85.64,85.46,85.54,12426.0,79.8368,79.9675,79.7994,79.8741,12426.0
2023-08-02 12:20:00,85.52,85.59,85.43,85.53,12304.0,79.8554,79.9208,79.7714,79.8648,12304.0
2023-08-02 12:30:00,85.55,85.59,85.46,85.58,14232.0,79.8835,79.9208,79.7994,79.9115,14232.0
2023-08-02 12:40:00,85.56,85.56,85.45,85.45,28076.0,79.8928,79.8928,79.7901,79.7901,28076.0
2023-08-02 12:50:00,85.43,85.46,85.36,85.38,13740.0,79.7714,79.7994,79.706,79.7247,13740.0
2023-08-02 13:00:00,85.37,85.45,85.37,85.38,14741.0,79.7154,79.7901,79.7154,79.7247,14741.0
2023-08-02 13:10:00,85.39,85.45,85.24,85.26,17211.0,79.734,79.7901,79.594,79.6127,17211.0
2023-08-02 13:20:00,85.27,85.31,85.21,85.3,14336.0,79.622,79.6593,79.566,79.65,14336.0
2023-08-02 13:30:00,85.31,85.5,85.28,85.42,22972.0,79.6593,79.8368,79.6313,79.7621,22972.0
2023-08-02 13:40:00,85.42,85.44,85.31,85.35,13677.0,79.7621,79.7807,79.6593,79.6967,13677.0
2023-08-02 13:50:00,85.34,85.34,85.27,85.32,11176.0,79.6874,79.6874,79.622,79.6687,11176.0
2023-08-02 14:00:00,85.32,85.42,85.27,85.29,11124.0,79.6687,79.7621,79.622,79.6407,11124.0
2023-08-02 14:10:00,85.31,85.36,85.25,85.26,13449.0,79.6593,79.706,79.6033,79.6127,13449.0
2023-08-02 14:20:00,85.25,85.32,85.24,85.3,13811.0,79.6033,79.6687,79.594,79.65,13811.0
2023-08-02 14:30:00,85.31,85.35,85.26,85.3,13758.0,79.6593,79.6967,79.6127,79.65,13758.0
2023-08-02 14:40:00,85.27,85.31,85.21,85.27,25603.0,79.622,79.6593,79.566,79.622,25603.0
2023-08-02 14:50:00,85.26,85.31,85.26,85.3,13101.0,79.6127,79.6593,79.6127,79.65,13101.0
2023-08-02 15:00:00,85.3,85.33,85.23,85.3,21848.0,79.65,79.678,79.5846,79.65,21848.0
2023-08-02 15:10:00,85.29,85.31,85.11,85.17,35008.0,79.6407,79.6593,79.4726,79.5286,35008.0
2023-08-02 15:20:00,85.17,85.21,84.88,84.88,33038.0,79.5286,79.566,79.2578,79.2578,33038.0
2023-08-02 15:30:00,84.88,84.92,84.83,84.91,41114.0,79.2578,79.2952,79.2111,79.2858,41114.0
2023-08-02 15:40:00,84.92,84.98,84.84,84.87,58750.0,79.2952,79.3512,79.2205,79.2485,58750.0
2023-08-02 15:50:00,84.87,84.89,84.69,84.79,232115.0,79.2485,79.2672,79.0804,79.1738,232115.0
2023-08-03 09:30:00,84.49,84.96,84.41,84.49,41793.0,78.8937,79.3325,78.819,78.8937,41793.0
2023-08-03 09:40:00,84.5,84.61,84.29,84.57,13507.0,78.903,79.0057,78.7069,78.9684,13507.0
2023-08-03 09:50:00,84.59,84.63,84.47,84.6,6643.0,78.987,79.0244,78.875,78.9964,6643.0
2023-08-03 10:00:00,84.59,84.97,84.58,84.78,16845.0,78.987,79.3419,78.9777,79.1645,16845.0
2023-08-03 10:10:00,84.83,84.9,84.6,84.77,14352.0,79.2111,79.2765,78.9964,79.1551,14352.0
2023-08-03 10:20:00,84.8,84.97,84.76,84.82,22241.0,79.1831,79.3419,79.1458,79.2018,22241.0
2023-08-03 10:30:00,84.79,84.98,84.78,84.89,21930.0,79.1738,79.3512,79.1645,79.2672,21930.0
2023-08-03 10:40:00,84.9,85.11,84.9,85.07,12535.0,79.2765,79.4726,79.2765,79.4352,12535.0
2023-08-03 10:50:00,85.06,85.11,84.97,84.98,9631.0,79.4259,79.4726,79.3419,79.3512,9631.0
2023-08-03 11:00:00,84.99,85.1,84.94,85.0,13991.0,79.3605,79.4633,79.3139,79.3699,13991.0
2023-08-03 11:10:00,85.01,85.22,85.0,85.19,24295.0,79.3792,79.5753,79.3699,79.5473,24295.0
2023-08-03 11:20:00,85.2,85.32,85.18,85.23,16040.0,79.5566,79.6687,79.538,79.5846,16040.0
2023-08-03 11:30:00,85.19,85.31,85.18,85.3,16970.0,79.5473,79.6593,79.538,79.65,16970.0
2023-08-03 11:40:00,85.27,85.41,85.24,85.4,10926.0,79.622,79.7527,79.594,79.7434,10926.0
2023-08-03 11:50:00,85.38,85.5,85.36,85.44,12019.0,79.7247,79.8368,79.706,79.7807,12019.0
2023-08-03 12:00:00,85.44,85.45,85.27,85.28,6746.0,79.7807,79.7901,79.622,79.6313,6746.0
2023-08-03 12:10:00,85.26,85.27,85.08,85.23,16546.0,79.6127,79.622,79.4446,79.5846,16546.0
2023-08-03 12:20:00,85.24,85.27,85.02,85.12,14988.0,79.594,79.622,79.3886,79.4819,14988.0
2023-08-03 12:30:00,85.12,85.24,85.12,85.21,15919.0,79.4819,79.594,79.4819,79.566,15919.0
2023-08-03 12:40:00,85.2,85.38,85.18,85.35,9063.0,79.5566,79.7247,79.538,79.6967,9063.0
2023-08-03 12:50:00,85.38,85.4,85.27,85.35,20349.0,79.7247,79.7434,79.622,79.6967,20349.0
2023-08-03 13:00:00,85.37,85.42,85.32,85.41,16928.0,79.7154,79.7621,79.6687,79.7527,16928.0
2023-08-03 13:10:00,85.42,85.49,85.42,85.44,11830.0,79.7621,79.8274,79.7621,79.7807,11830.0
2023-08-03 13:20:00,85.43,85.51,85.42,85.43,14786.0,79.7714,79.8461,79.7621,79.7714,14786.0
2023-08-03 13:30:00,85.42,85.44,85.23,85.3,12531.0,79.7621,79.7807,79.5846,79.65,12531.0
2023-08-03 13:40:00,85.28,85.28,85.16,85.23,15111.0,79.6313,79.6313,79.5193,79.5846,15111.0
2023-08-03 13:50:00,85.22,85.23,85.18,85.18,11088.0,79.5753,79.5846,79.538,79.538,11088.0
2023-08-03 14:00:00,85.19,85.28,85.18,85.26,12244.0,79.5473,79.6313,79.538,79.6127,12244.0
2023-08-03 14:10:00,85.26,85.26,85.17,85.17,12113.0,79.6127,79.6127,79.5286,79.5286,12113.0
2023-08-03 14:20:00,85.17,85.23,85.15,85.2,17227.0,79.5286,79.5846,79.5099,79.5566,17227.0
2023-08-03 14:30:00,85.2,85.22,85.09,85.16,22654.0,79.5566,79.5753,79.4539,79.5193,22654.0
2023-08-03 14:40:00,85.17,85.25,85.15,85.16,10937.0,79.5286,79.6033,79.5099,79.5193,10937.0
2023-08-03 14:50:00,85.17,85.21,85.16,85.17,15137.0,79.5286,79.566,79.5193,79.5286,15137.0
2023-08-03 15:00:00,85.17,85.2,84.98,84.99,31154.0,79.5286,79.5566,79.3512,79.3605,31154.0
2023-08-03 15:10:00,84.97,84.97,84.84,84.89,26656.0,79.3419,79.3419,79.2205,79.2672,26656.0
2023-08-03 15:20:00,84.89,84.89,84.81,84.84,32230.0,79.2672,79.2672,79.1925,79.2205,32230.0
2023-08-03 15:30:00,84.85,84.98,84.81,84.84,28087.0,79.2298,79.3512,79.1925,79.2205,28087.0
2023-08-03 15:40:00,84.83,84.93,84.77,84.85,43670.0,79.2111,79.3045,79.1551,79.2298,43670.0
2023-08-03 15:50:00,84.85,85.03,84.8,84.97,266198.0,79.2298,79.3979,79.1831,79.3419,266198.0
2023-08-04 09:30:00,85.54,86.79,85.54,86.56,281031.0,79.8741,81.0413,79.8741,80.8266,281031.0
2023-08-04 09:40:00,86.58,86.95,86.5,86.59,64831.0,80.8452,81.1907,80.7705,80.8546,64831.0
2023-08-04 09:50:00,86.53,86.79,86.46,86.59,59988.0,80.7985,81.0413,80.7332,80.8546,59988.0
2023-08-04 10:00:00,86.62,86.66,86.24,86.37,38284.0,80.8826,80.9199,80.5277,80.6491,38284.0
2023-08-04 10:10:00,86.4,86.62,86.4,86.59,61308.0,80.6771,80.8826,80.6771,80.8546,61308.0
2023-08-04 10:20:00,86.64,86.66,86.49,86.6,33828.0,80.9013,80.9199,80.7612,80.8639,33828.0
2023-08-04 10:30:00,86.61,86.72,86.51,86.71,35763.0,80.8732,80.976,80.7799,80.9666,35763.0
2023-08-04 10:40:00,86.69,86.84,86.66,86.81,32318.0,80.9479,81.088,80.9199,81.06,32318.0
2023-08-04 10:50:00,86.82,86.82,86.68,86.78,46576.0,81.0693,81.0693,80.9386,81.032,46576.0
2023-08-04 11:00:00,86.79,86.79,86.39,86.41,67064.0,81.0413,81.0413,80.6678,80.6865,67064.0
2023-08-04 11:10:00,86.39,86.56,86.37,86.38,47283.0,80.6678,80.8266,80.6491,80.6585,47283.0
2023-08-04 11:20:00,86.38,86.51,86.35,86.42,30790.0,80.6585,80.7799,80.6305,80.6958,30790.0
2023-08-04 11:30:00,86.39,86.43,86.16,86.28,42185.0,80.6678,80.7052,80.453,80.5651,42185.0
2023-08-04 11:40:00,86.28,86.53,86.28,86.4,34760.0,80.5651,80.7985,80.5651,80.6771,34760.0
2023-08-04 11:50:00,86.4,86.44,86.35,86.38,26615.0,80.6771,80.7145,80.6305,80.6585,26615.0
2023-08-04 12:00:00,86.38,86.42,86.37,86.41,22938.0,80.6585,80.6958,80.6491,80.6865,22938.0
2023-08-04 12:10:00,86.4,86.51,86.39,86.46,39946.0,80.6771,80.7799,80.6678,80.7332,39946.0
2023-08-04 12:20:00,86.45,86.54,86.43,86.51,22735.0,80.7238,80.8079,80.7052,80.7799,22735.0
2023-08-04 12:30:00,86.51,86.77,86.5,86.77,47074.0,80.7799,81.0226,80.7705,81.0226,47074.0
2023-08-04 12:40:00,86.77,86.92,86.76,86.85,48951.0,81.0226,81.1627,81.0133,81.0973,48951.0
2023-08-04 12:50:00,86.87,87.0,86.83,86.87,49873.0,81.116,81.2374,81.0787,81.116,49873.0
2023-08-04 13:00:00,86.86,86.89,86.69,86.7,77652.0,81.1067,81.1347,80.9479,80.9573,77652.0
2023-08-04 13:10:00,86.7,86.77,86.64,86.64,17018.0,80.9573,81.0226,80.9013,80.9013,17018.0
2023-08-04 13:20:00,86.65,86.75,86.65,86.75,40131.0,80.9106,81.004,80.9106,81.004,40131.0
2023-08-04 13:30:00,86.75,86.84,86.66,86.67,45055.0,81.004,81.088,80.9199,80.9293,45055.0
2023-08-04 13:40:00,86.67,86.8,86.65,86.75,47102.0,80.9293,81.0507,80.9106,81.004,47102.0
2023-08-04 13:50:00,86.75,86.79,86.61,86.64,85259.0,81.004,81.0413,80.8732,80.9013,85259.0
2023-08-04 14:00:00,86.64,86.66,86.38,86.44,45395.0,80.9013,80.9199,80.6585,80.7145,45395.0
2023-08-04 14:10:00,86.44,86.52,86.3,86.3,20567.0,80.7145,80.7892,80.5838,80.5838,20567.0
2023-08-04 14:20:00,86.29,86.29,85.98,85.98,39679.0,80.5744,80.5744,80.285,80.285,39679.0
2023-08-04 14:30:00,85.98,86.02,85.83,85.83,28710.0,80.285,80.3223,80.1449,80.1449,28710.0
2023-08-04 14:40:00,85.83,85.94,85.75,85.78,38070.0,80.1449,80.2476,80.0702,80.0982,38070.0
2023-08-04 14:50:00,85.82,85.91,85.65,85.75,35617.0,80.1356,80.2196,79.9768,80.0702,35617.0
2023-08-04 15:00:00,85.75,85.76,85.57,85.57,19752.0,80.0702,80.0795,79.9021,79.9021,19752.0
2023-08-04 15:10:00,85.58,85.74,85.58,85.7,33514.0,79.9115,80.0609,79.9115,80.0235,33514.0
2023-08-04 15:20:00,85.68,85.72,85.64,85.72,25981.0,80.0048,80.0422,79.9675,80.0422,25981.0
2023-08-04 15:30:00,85.72,85.82,85.62,85.63,47775.0,80.0422,80.1356,79.9488,79.9582,47775.0
2023-08-04 15:40:00,85.63,85.78,85.6,85.66,77506.0,79.9582,80.0982,79.9301,79.9862,77506.0
2023-08-04 15:50:00,85.65,85.72,85.51,85.55,232415.0,79.9768,80.0422,79.8461,79.8835,232415.0
2023-08-07 09:30:00,85.55,86.25,85.4,86.02,72981.0,79.8835,80.5371,79.7434,80.3223,72981.0
2023-08-07 09:40:00,86.1,86.23,85.93,86.11,24236.0,80.397,80.5184,80.2383,80.4064,24236.0
2023-08-07 09:50:00,86.06,86.17,86.0,86.13,25610.0,80.3597,80.4624,80.3036,80.425,25610.0
2023-08-07 10:00:00,86.15,86.18,85.88,86.06,49664.0,80.4437,80.4717,80.1916,80.3597,49664.0
2023-08-07 10:10:00,86.06,86.35,86.01,86.32,42072.0,80.3597,80.6305,80.313,80.6024,42072.0
2023-08-07 10:20:00,86.33,86.79,86.33,86.77,58299.0,80.6118,81.0413,80.6118,81.0226,58299.0
2023-08-07 10:30:00,86.79,86.98,86.72,86.92,62511.0,81.0413,81.2187,80.976,81.1627,62511.0
2023-08-07 10:40:00,86.93,86.99,86.85,86.93,44965.0,81.172,81.2281,81.0973,81.172,44965.0
2023-08-07 10:50:00,86.93,86.94,86.7,86.77,33877.0,81.172,81.1814,80.9573,81.0226,33877.0
2023-08-07 11:00:00,86.77,86.92,86.69,86.75,28975.0,81.0226,81.1627,80.9479,81.004,28975.0
2023-08-07 11:10:00,86.78,86.9,86.71,86.88,29687.0,81.032,81.144,80.9666,81.1254,29687.0
2023-08-07 11:20:00,86.88,86.97,86.82,86.95,20061.0,81.1254,81.2094,81.0693,81.1907,20061.0
2023-08-07 11:30:00,86.96,87.19,86.89,87.17,41038.0,81.2001,81.4148,81.1347,81.3961,41038.0
2023-08-07 11:40:00,87.18,87.26,87.09,87.25,29815.0,81.4055,81.4802,81.3214,81.4708,29815.0
2023-08-07 11:50:00,87.25,87.26,86.94,86.97,55972.0,81.4708,81.4802,81.1814,81.2094,55972.0
2023-08-07 12:00:00,86.98,87.05,86.75,86.79,23932.0,81.2187,81.2841,81.004,81.0413,23932.0
2023-08-07 12:10:00,86.79,86.93,86.69,86.9,27250.0,81.0413,81.172,80.9479,81.144,27250.0
2023-08-07 12:20:00,86.91,87.01,86.86,86.96,15732.0,81.1534,81.2467,81.1067,81.2001,15732.0
2023-08-07 12:30:00,86.97,86.97,86.87,86.93,20794.0,81.2094,81.2094,81.116,81.172,20794.0
2023-08-07 12:40:00,86.93,86.98,86.81,86.94,27823.0,81.172,81.2187,81.06,81.1814,27823.0
2023-08-07 12:50:00,86.95,87.0,86.87,86.92,17413.0,81.1907,81.2374,81.116,81.1627,17413.0
2023-08-07 13:00:00,86.92,87.12,86.87,87.12,24193.0,81.1627,81.3495,81.116,81.3495,24193.0
2023-08-07 13:10:00,87.1,87.14,87.04,87.05,14198.0,81.3308,81.3681,81.2748,81.2841,14198.0
2023-08-07 13:20:00,87.08,87.19,87.05,87.18,11978.0,81.3121,81.4148,81.2841,81.4055,11978.0
2023-08-07 13:30:00,87.19,87.23,87.0,87.04,18411.0,81.4148,81.4522,81.2374,81.2748,18411.0
2023-08-07 13:40:00,87.06,87.07,87.0,87.04,17117.0,81.2934,81.3028,81.2374,81.2748,17117.0
2023-08-07 13:50:00,87.04,87.1,86.97,87.09,30415.0,81.2748,81.3308,81.2094,81.3214,30415.0
2023-08-07 14:00:00,87.11,87.14,86.88,86.89,29894.0,81.3401,81.3681,81.1254,81.1347,29894.0
2023-08-07 14:10:00,86.9,86.93,86.8,86.84,22828.0,81.144,81.172,81.0507,81.088,22828.0
2023-08-07 14:20:00,86.84,86.9,86.8,86.87,26191.0,81.088,81.144,81.0507,81.116,26191.0
2023-08-07 14:30:00,86.86,87.04,86.85,87.02,29602.0,81.1067,81.2748,81.0973,81.2561,29602.0
2023-08-07 14:40:00,87.01,87.05,86.95,86.96,26260.0,81.2467,81.2841,81.1907,81.2001,26260.0
2023-08-07 14:50:00,86.96,86.97,86.9,86.92,18328.0,81.2001,81.2094,81.144,81.1627,18328.0
2023-08-07 15:00:00,86.92,86.98,86.87,86.96,32615.0,81.1627,81.2187,81.116,81.2001,32615.0
2023-08-07 15:10:00,86.96,87.06,86.91,87.05,37230.0,81.2001,81.2934,81.1534,81.2841,37230.0
2023-08-07 15:20:00,87.05,87.15,87.04,87.07,46275.0,81.2841,81.3775,81.2748,81.3028,46275.0
2023-08-07 15:30:00,87.07,87.16,87.02,87.12,71528.0,81.3028,81.3868,81.2561,81.3495,71528.0
2023-08-07 15:40:00,87.13,87.16,87.02,87.04,88383.0,81.3588,81.3868,81.2561,81.2748,88383.0
2023-08-07 15:50:00,87.04,87.29,87.03,87.22,268901.0,81.2748,81.5082,81.2654,81.4428,268901.0
2023-08-08 09:30:00,86.34,86.5,85.77,85.87,63809.0,80.6211,80.7705,80.0889,80.1823,63809.0
2023-08-08 09:40:00,85.92,86.21,85.8,86.1,28875.0,80.2289,80.4997,80.1169,80.397,28875.0
2023-08-08 09:50:00,86.09,86.09,85.74,85.89,19818.0,80.3877,80.3877,80.0609,80.2009,19818.0
2023-08-08 10:00:00,85.85,85.95,85.67,85.74,24415.0,80.1636,80.257,79.9955,80.0609,24415.0
2023-08-08 10:10:00,85.76,85.76,85.35,85.5,34761.0,80.0795,80.0795,79.6967,79.8368,34761.0
2023-08-08 10:20:00,85.47,85.5,85.35,85.43,23563.0,79.8087,79.8368,79.6967,79.7714,23563.0
2023-08-08 10:30:00,85.44,85.53,85.23,85.26,24682.0,79.7807,79.8648,79.5846,79.6127,24682.0
2023-08-08 10:40:00,85.29,85.5,85.16,85.47,44269.0,79.6407,79.8368,79.5193,79.8087,44269.0
2023-08-08 10:50:00,85.49,85.56,85.44,85.45,19186.0,79.8274,79.8928,79.7807,79.7901,19186.0
2023-08-08 11:00:00,85.47,85.5,85.34,85.45,20641.0,79.8087,79.8368,79.6874,79.7901,20641.0
2023-08-08 11:10:00,85.44,85.48,85.36,85.43,9936.0,79.7807,79.8181,79.706,79.7714,9936.0
2023-08-08 11:20:00,85.44,85.51,85.38,85.46,26089.0,79.7807,79.8461,79.7247,79.7994,26089.0
2023-08-08 11:30:00,85.44,85.45,85.32,85.32,11777.0,79.7807,79.7901,79.6687,79.6687,11777.0
2023-08-08 11:40:00,85.33,85.5,85.26,85.49,12647.0,79.678,79.8368,79.6127,79.8274,12647.0
2023-08-08 11:50:00,85.48,85.5,85.36,85.42,13156.0,79.8181,79.8368,79.706,79.7621,13156.0
2023-08-08 12:00:00,85.41,85.62,85.39,85.59,16259.0,79.7527,79.9488,79.734,79.9208,16259.0
2023-08-08 12:10:00,85.59,85.74,85.59,85.7,14886.0,79.9208,80.0609,79.9208,80.0235,14886.0
2023-08-08 12:20:00,85.69,85.74,85.63,85.7,16525.0,80.0142,80.0609,79.9582,80.0235,16525.0
2023-08-08 12:30:00,85.69,85.88,85.69,85.83,15910.0,80.0142,80.1916,80.0142,80.1449,15910.0
2023-08-08 12:40:00,85.85,85.85,85.73,85.84,16570.0,80.1636,80.1636,80.0515,80.1542,16570.0
2023-08-08 12:50:00,85.84,85.91,85.76,85.9,19190.0,80.1542,80.2196,80.0795,80.2103,19190.0
2023-08-08 13:00:00,85.93,86.13,85.92,86.08,13276.0,80.2383,80.425,80.2289,80.3783,13276.0
2023-08-08 13:10:00,86.08,86.22,86.07,86.09,26653.0,80.3783,80.5091,80.369,80.3877,26653.0
2023-08-08 13:20:00,86.06,86.11,85.96,86.06,17695.0,80.3597,80.4064,80.2663,80.3597,17695.0
2023-08-08 13:30:00,86.07,86.13,86.04,86.11,22106.0,80.369,80.425,80.341,80.4064,22106.0
2023-08-08 13:40:00,86.11,86.17,85.99,86.01,18870.0,80.4064,80.4624,80.2943,80.313,18870.0
2023-08-08 13:50:00,86.0,86.18,85.97,86.09,18235.0,80.3036,80.4717,80.2756,80.3877,18235.0
2023-08-08 14:00:00,86.09,86.16,86.06,86.15,12633.0,80.3877,80.453,80.3597,80.4437,12633.0
2023-08-08 14:10:00,86.15,86.28,86.13,86.25,18100.0,80.4437,80.5651,80.425,80.5371,18100.0
2023-08-08 14:20:00,86.25,86.28,86.16,86.19,13578.0,80.5371,80.5651,80.453,80.4811,13578.0
2023-08-08 14:30:00,86.19,86.27,86.18,86.22,16101.0,80.4811,80.5558,80.4717,80.5091,16101.0
2023-08-08 14:40:00,86.22,86.24,86.15,86.19,13533.0,80.5091,80.5277,80.4437,80.4811,13533.0
2023-08-08 14:50:00,86.19,86.39,86.19,86.38,25700.0,80.4811,80.6678,80.4811,80.6585,25700.0
2023-08-08 15:00:00,86.38,86.46,86.35,86.4,28065.0,80.6585,80.7332,80.6305,80.6771,28065.0
2023-08-08 15:10:00,86.39,86.58,86.38,86.55,41241.0,80.6678,80.8452,80.6585,80.8172,41241.0
2023-08-08 15:20:00,86.56,86.7,86.54,86.7,43664.0,80.8266,80.9573,80.8079,80.9573,43664.0
2023-08-08 15:30:00,86.7,86.77,86.65,86.66,59510.0,80.9573,81.0226,80.9106,80.9199,59510.0
2023-08-08 15:40:00,86.66,86.79,86.64,86.65,54611.0,80.9199,81.0413,80.9013,80.9106,54611.0
2023-08-08 15:50:00,86.64,86.66,86.41,86.44,197398.0,80.9013,80.9199,80.6865,80.7145,197398.0
2023-08-09 09:30:00,86.85,86.85,86.22,86.57,45866.0,81.0973,81.0973,80.5091,80.8359,45866.0
2023-08-09 09:40:00,86.61,86.76,86.45,86.53,22194.0,80.8732,81.0133,80.7238,80.7985,22194.0
2023-08-09 09:50:00,86.49,86.54,86.42,86.52,12420.0,80.7612,80.8079,80.6958,80.7892,12420.0
2023-08-09 10:00:00,86.46,86.66,86.46,86.51,13685.0,80.7332,80.9199,80.7332,80.7799,13685.0
2023-08-09 10:10:00,86.45,86.67,86.45,86.48,26760.0,80.7238,80.9293,80.7238,80.7519,26760.0
2023-08-09 10:20:00,86.51,86.67,86.37,86.61,43467.0,80.7799,80.9293,80.6491,80.8732,43467.0
2023-08-09 10:30:00,86.57,86.61,86.33,86.49,27405.0,80.8359,80.8732,80.6118,80.7612,27405.0
2023-08-09 10:40:00,86.46,86.51,86.36,86.41,13891.0,80.7332,80.7799,80.6398,80.6865,13891.0
2023-08-09 10:50:00,86.41,86.52,86.31,86.47,18976.0,80.6865,80.7892,80.5931,80.7425,18976.0
2023-08-09 11:00:00,86.48,86.54,86.43,86.51,22543.0,80.7519,80.8079,80.7052,80.7799,22543.0
2023-08-09 11:10:00,86.5,86.72,86.37,86.45,32074.0,80.7705,80.976,80.6491,80.7238,32074.0
2023-08-09 11:20:00,86.41,86.41,86.22,86.31,13467.0,80.6865,80.6865,80.5091,80.5931,13467.0
2023-08-09 11:30:00,86.29,86.43,86.21,86.31,32187.0,80.5744,80.7052,80.4997,80.5931,32187.0
2023-08-09 11:40:00,86.33,86.39,86.24,86.25,9017.0,80.6118,80.6678,80.5277,80.5371,9017.0
2023-08-09 11:50:00,86.24,86.24,86.02,86.11,17582.0,80.5277,80.5277,80.3223,80.4064,17582.0
2023-08-09 12:00:00,86.09,86.23,86.06,86.18,21293.0,80.3877,80.5184,80.3597,80.4717,21293.0
2023-08-09 12:10:00,86.22,86.23,86.0,86.0,22914.0,80.5091,80.5184,80.3036,80.3036,22914.0
2023-08-09 12:20:00,85.99,86.01,85.83,85.88,37212.0,80.2943,80.313,80.1449,80.1916,37212.0
2023-08-09 12:30:00,85.86,86.23,85.86,86.18,20232.0,80.1729,80.5184,80.1729,80.4717,20232.0
2023-08-09 12:40:00,86.18,86.31,86.1,86.31,8196.0,80.4717,80.5931,80.397,80.5931,8196.0
2023-08-09 12:50:00,86.3,86.36,86.19,86.35,20675.0,80.5838,80.6398,80.4811,80.6305,20675.0
2023-08-09 13:00:00,86.33,86.42,86.3,86.38,6234.0,80.6118,80.6958,80.5838,80.6585,6234.0
2023-08-09 13:10:00,86.34,86.47,86.34,86.45,8860.0,80.6211,80.7425,80.6211,80.7238,8860.0
2023-08-09 13:20:00,86.45,86.56,86.41,86.51,20837.0,80.7238,80.8266,80.6865,80.7799,20837.0
2023-08-09 13:30:00,86.51,86.58,86.5,86.51,9277.0,80.7799,80.8452,80.7705,80.7799,9277.0
2023-08-09 13:40:00,86.53,86.53,86.38,86.38,8517.0,80.7985,80.7985,80.6585,80.6585,8517.0
2023-08-09 13:50:00,86.38,86.42,86.35,86.38,13300.0,80.6585,80.6958,80.6305,80.6585,13300.0
2023-08-09 14:00:00,86.38,86.39,86.34,86.39,12481.0,80.6585,80.6678,80.6211,80.6678,12481.0
2023-08-09 14:10:00,86.38,86.44,86.37,86.37,23912.0,80.6585,80.7145,80.6491,80.6491,23912.0
2023-08-09 14:20:00,86.38,86.38,86.31,86.37,12260.0,80.6585,80.6585,80.5931,80.6491,12260.0
2023-08-09 14:30:00,86.4,86.5,86.4,86.48,8203.0,80.6771,80.7705,80.6771,80.7519,8203.0
2023-08-09 14:40:00,86.48,86.48,86.36,86.44,18822.0,80.7519,80.7519,80.6398,80.7145,18822.0
2023-08-09 14:50:00,86.45,86.46,86.36,86.39,14112.0,80.7238,80.7332,80.6398,80.6678,14112.0
2023-08-09 15:00:00,86.38,86.4,86.32,86.34,16987.0,80.6585,80.6771,80.6024,80.6211,16987.0
2023-08-09 15:10:00,86.33,86.4,86.32,86.37,23575.0,80.6118,80.6771,80.6024,80.6491,23575.0
2023-08-09 15:20:00,86.37,86.41,86.33,86.34,25033.0,80.6491,80.6865,80.6118,80.6211,25033.0
2023-08-09 15:30:00,86.34,86.39,86.03,86.03,44511.0,80.6211,80.6678,80.3317,80.3317,44511.0
2023-08-09 15:40:00,86.04,86.08,85.78,85.84,65977.0,80.341,80.3783,80.0982,80.1542,65977.0
2023-08-09 15:50:00,85.83,85.9,85.69,85.85,195945.0,80.1449,80.2103,80.0142,80.1636,195945.0
2023-08-10 09:30:00,85.97,86.53,85.97,86.47,40963.0,80.2756,80.7985,80.2756,80.7425,40963.0
2023-08-10 09:40:00,86.46,86.7,86.43,86.51,26835.0,80.7332,80.9573,80.7052,80.7799,26835.0
2023-08-10 09:50:00,86.54,86.62,86.33,86.62,18796.0,80.8079,80.8826,80.6118,80.8826,18796.0
2023-08-10 10:00:00,86.61,86.8,86.6,86.75,29952.0,80.8732,81.0507,80.8639,81.004,29952.0
2023-08-10 10:10:00,86.75,86.78,86.68,86.77,15748.0,81.004,81.032,80.9386,81.0226,15748.0
2023-08-10 10:20:00,86.77,86.87,86.72,86.81,17398.0,81.0226,81.116,80.976,81.06,17398.0
2023-08-10 10:30:00,86.8,86.86,86.7,86.83,24836.0,81.0507,81.1067,80.9573,81.0787,24836.0
2023-08-10 10:40:00,86.81,86.86,86.56,86.75,27311.0,81.06,81.1067,80.8266,81.004,27311.0
2023-08-10 10:50:00,86.76,86.89,86.68,86.81,24412.0,81.0133,81.1347,80.9386,81.06,24412.0
2023-08-10 11:00:00,86.81,86.81,86.52,86.63,23369.0,81.06,81.06,80.7892,80.8919,23369.0
2023-08-10 11:10:00,86.63,86.8,86.59,86.62,21477.0,80.8919,81.0507,80.8546,80.8826,21477.0
2023-08-10 11:20:00,86.59,86.61,86.45,86.46,18013.0,80.8546,80.8732,80.7238,80.7332,18013.0
2023-08-10 11:30:00,86.45,86.54,86.44,86.49,15432.0,80.7238,80.8079,80.7145,80.7612,15432.0
2023-08-10 11:40:00,86.48,86.49,86.21,86.27,13632.0,80.7519,80.7612,80.4997,80.5558,13632.0
2023-08-10 11:50:00,86.27,86.3,86.15,86.29,14882.0,80.5558,80.5838,80.4437,80.5744,14882.0
2023-08-10 12:00:00,86.3,86.3,86.12,86.12,12150.0,80.5838,80.5838,80.4157,80.4157,12150.0
2023-08-10 12:10:00,86.13,86.14,85.96,85.99,11677.0,80.425,80.4344,80.2663,80.2943,11677.0
2023-08-10 12:20:00,86.01,86.01,85.77,85.82,16213.0,80.313,80.313,80.0889,80.1356,16213.0
2023-08-10 12:30:00,85.81,85.92,85.77,85.92,13884.0,80.1262,80.2289,80.0889,80.2289,13884.0
2023-08-10 12:40:00,85.89,85.97,85.84,85.97,16096.0,80.2009,80.2756,80.1542,80.2756,16096.0
2023-08-10 12:50:00,85.98,85.98,85.68,85.72,11483.0,80.285,80.285,80.0048,80.0422,11483.0
2023-08-10 13:00:00,85.72,85.8,85.67,85.77,11688.0,80.0422,80.1169,79.9955,80.0889,11688.0
2023-08-10 13:10:00,85.77,85.87,85.73,85.8,13311.0,80.0889,80.1823,80.0515,80.1169,13311.0
2023-08-10 13:20:00,85.8,85.8,85.59,85.61,31314.0,80.1169,80.1169,79.9208,79.9395,31314.0
2023-08-10 13:30:00,85.58,85.64,85.54,85.59,11992.0,79.9115,79.9675,79.8741,79.9208,11992.0
2023-08-10 13:40:00,85.61,85.77,85.55,85.74,50189.0,79.9395,80.0889,79.8835,80.0609,50189.0
2023-08-10 13:50:00,85.74,85.75,85.52,85.55,15012.0,80.0609,80.0702,79.8554,79.8835,15012.0
2023-08-10 14:00:00,85.53,85.83,85.46,85.78,24553.0,79.8648,80.1449,79.7994,80.0982,24553.0
2023-08-10 14:10:00,85.78,85.85,85.75,85.79,28060.0,80.0982,80.1636,80.0702,80.1076,28060.0
2023-08-10 14:20:00,85.78,85.82,85.72,85.73,14112.0,80.0982,80.1356,80.0422,80.0515,14112.0
2023-08-10 14:30:00,85.72,85.81,85.64,85.69,15242.0,80.0422,80.1262,79.9675,80.0142,15242.0
2023-08-10 14:40:00,85.71,85.85,85.68,85.81,26614.0,80.0329,80.1636,80.0048,80.1262,26614.0
2023-08-10 14:50:00,85.8,86.04,85.79,86.03,19238.0,80.1169,80.341,80.1076,80.3317,19238.0
2023-08-10 15:00:00,86.03,86.03,85.86,85.96,17611.0,80.3317,80.3317,80.1729,80.2663,17611.0
2023-08-10 15:10:00,85.95,86.01,85.91,85.98,21345.0,80.257,80.313,80.2196,80.285,21345.0
2023-08-10 15:20:00,85.98,85.99,85.75,85.79,33092.0,80.285,80.2943,80.0702,80.1076,33092.0
2023-08-10 15:30:00,85.79,85.83,85.71,85.74,34767.0,80.1076,80.1449,80.0329,80.0609,34767.0
2023-08-10 15:40:00,85.73,85.95,85.66,85.86,63664.0,80.0515,80.257,79.9862,80.1729,63664.0
2023-08-10 15:50:00,85.87,86.0,85.84,85.91,189987.0,80.1823,80.3036,80.1542,80.2196,189987.0
2023-08-11 09:30:00,85.87,85.89,85.14,85.14,71147.0,80.1823,80.2009,79.5006,79.5006,71147.0
2023-08-11 09:40:00,85.19,85.24,84.95,85.23,38473.0,79.5473,79.594,79.3232,79.5846,38473.0
2023-08-11 09:50:00,85.23,85.37,85.23,85.3,39167.0,79.5846,79.7154,79.5846,79.65,39167.0
2023-08-11 10:00:00,85.35,85.75,85.35,85.65,11954.0,79.6967,80.0702,79.6967,79.9768,11954.0
2023-08-11 10:10:00,85.65,85.77,85.58,85.75,12201.0,79.9768,80.0889,79.9115,80.0702,12201.0
2023-08-11 10:20:00,85.78,85.85,85.62,85.68,14723.0,80.0982,80.1636,79.9488,80.0048,14723.0
2023-08-11 10:30:00,85.68,85.73,85.54,85.68,14523.0,80.0048,80.0515,79.8741,80.0048,14523.0
2023-08-11 10:40:00,85.68,85.68,85.43,85.44,19354.0,80.0048,80.0048,79.7714,79.7807,19354.0
2023-08-11 10:50:00,85.45,85.46,85.16,85.18,23794.0,79.7901,79.7994,79.5193,79.538,23794.0
2023-08-11 11:00:00,85.19,85.42,85.18,85.25,13915.0,79.5473,79.7621,79.538,79.6033,13915.0
2023-08-11 11:10:00,85.23,85.25,85.06,85.1,18016.0,79.5846,79.6033,79.4259,79.4633,18016.0
2023-08-11 11:20:00,85.09,85.19,85.02,85.12,16046.0,79.4539,79.5473,79.3886,79.4819,16046.0
2023-08-11 11:30:00,85.12,85.26,85.11,85.16,19945.0,79.4819,79.6127,79.4726,79.5193,19945.0
2023-08-11 11:40:00,85.16,85.28,85.1,85.28,11349.0,79.5193,79.6313,79.4633,79.6313,11349.0
2023-08-11 11:50:00,85.25,85.36,85.2,85.35,9105.0,79.6033,79.706,79.5566,79.6967,9105.0
2023-08-11 12:00:00,85.37,85.39,85.25,85.29,22144.0,79.7154,79.734,79.6033,79.6407,22144.0
2023-08-11 12:10:00,85.28,85.42,85.21,85.28,61259.0,79.6313,79.7621,79.566,79.6313,61259.0
2023-08-11 12:20:00,85.29,85.3,85.06,85.11,12978.0,79.6407,79.65,79.4259,79.4726,12978.0
2023-08-11 12:30:00,85.11,85.2,85.05,85.09,21239.0,79.4726,79.5566,79.4166,79.4539,21239.0
2023-08-11 12:40:00,85.1,85.17,85.04,85.11,11210.0,79.4633,79.5286,79.4072,79.4726,11210.0
2023-08-11 12:50:00,85.15,85.26,85.12,85.26,8981.0,79.5099,79.6127,79.4819,79.6127,8981.0
2023-08-11 13:00:00,85.28,85.28,85.2,85.2,17037.0,79.6313,79.6313,79.5566,79.5566,17037.0
2023-08-11 13:10:00,85.21,85.24,85.08,85.11,11401.0,79.566,79.594,79.4446,79.4726,11401.0
2023-08-11 13:20:00,85.1,85.13,85.05,85.09,17398.0,79.4633,79.4913,79.4166,79.4539,17398.0
2023-08-11 13:30:00,85.09,85.09,84.91,84.92,14613.0,79.4539,79.4539,79.2858,79.2952,14613.0
2023-08-11 13:40:00,84.92,84.93,84.46,84.59,37756.0,79.2952,79.3045,78.8656,78.987,37756.0
2023-08-11 13:50:00,84.59,84.64,84.53,84.58,29452.0,78.987,79.0337,78.931,78.9777,29452.0
2023-08-11 14:00:00,84.59,84.66,84.45,84.48,43402.0,78.987,79.0524,78.8563,78.8843,43402.0
2023-08-11 14:10:00,84.49,84.54,84.4,84.5,41688.0,78.8937,78.9403,78.8096,78.903,41688.0
2023-08-11 14:20:00,84.51,84.65,84.45,84.57,14739.0,78.9123,79.0431,78.8563,78.9684,14739.0
2023-08-11 14:30:00,84.58,84.76,84.56,84.74,15002.0,78.9777,79.1458,78.959,79.1271,15002.0
2023-08-11 14:40:00,84.75,84.84,84.69,84.83,14648.0,79.1364,79.2205,79.0804,79.2111,14648.0
2023-08-11 14:50:00,84.82,84.85,84.77,84.78,9952.0,79.2018,79.2298,79.1551,79.1645,9952.0
2023-08-11 15:00:00,84.78,84.78,84.7,84.71,18192.0,79.1645,79.1645,79.0898,79.0991,18192.0
2023-08-11 15:10:00,84.7,84.81,84.68,84.78,22502.0,79.0898,79.1925,79.0711,79.1645,22502.0
2023-08-11 15:20:00,84.78,84.89,84.76,84.76,19065.0,79.1645,79.2672,79.1458,79.1458,19065.0
2023-08-11 15:30:00,84.76,84.82,84.58,84.65,38704.0,79.1458,79.2018,78.9777,79.0431,38704.0
2023-08-11 15:40:00,84.65,84.77,84.6,84.72,28906.0,79.0431,79.1551,78.9964,79.1084,28906.0
2023-08-11 15:50:00,84.71,84.82,84.65,84.82,127397.0,79.0991,79.2018,79.0431,79.2018,127397.0
2023-08-14 09:30:00,84.73,85.01,84.72,84.73,47926.0,79.1178,79.3792,79.1084,79.1178,47926.0
2023-08-14 09:40:00,84.77,84.82,84.6,84.7,13055.0,79.1551,79.2018,78.9964,79.0898,13055.0
2023-08-14 09:50:00,84.72,84.74,84.32,84.4,23237.0,79.1084,79.1271,78.7349,78.8096,23237.0
2023-08-14 10:00:00,84.4,84.74,84.38,84.71,27685.0,78.8096,79.1271,78.7909,79.0991,27685.0
2023-08-14 10:10:00,84.69,84.81,84.61,84.74,17756.0,79.0804,79.1925,79.0057,79.1271,17756.0
2023-08-14 10:20:00,84.75,84.87,84.66,84.83,27247.0,79.1364,79.2485,79.0524,79.2111,27247.0
2023-08-14 10:30:00,84.84,84.85,84.7,84.76,20201.0,79.2205,79.2298,79.0898,79.1458,20201.0
2023-08-14 10:40:00,84.81,84.92,84.79,84.79,17234.0,79.1925,79.2952,79.1738,79.1738,17234.0
2023-08-14 10:50:00,84.73,84.86,84.71,84.77,20024.0,79.1178,79.2392,79.0991,79.1551,20024.0
2023-08-14 11:00:00,84.75,84.76,84.6,84.67,17016.0,79.1364,79.1458,78.9964,79.0617,17016.0
2023-08-14 11:10:00,84.69,84.82,84.68,84.73,10478.0,79.0804,79.2018,79.0711,79.1178,10478.0
2023-08-14 11:20:00,84.73,84.82,84.71,84.77,14523.0,79.1178,79.2018,79.0991,79.1551,14523.0
2023-08-14 11:30:00,84.79,84.81,84.64,84.7,16608.0,79.1738,79.1925,79.0337,79.0898,16608.0
2023-08-14 11:40:00,84.71,84.76,84.68,84.76,15576.0,79.0991,79.1458,79.0711,79.1458,15576.0
2023-08-14 11:50:00,84.76,84.86,84.76,84.82,11077.0,79.1458,79.2392,79.1458,79.2018,11077.0
2023-08-14 12:00:00,84.86,84.94,84.82,84.84,7894.0,79.2392,79.3139,79.2018,79.2205,7894.0
2023-08-14 12:10:00,84.84,84.96,84.82,84.9,8178.0,79.2205,79.3325,79.2018,79.2765,8178.0
2023-08-14 12:20:00,84.92,84.92,84.8,84.83,7432.0,79.2952,79.2952,79.1831,79.2111,7432.0
2023-08-14 12:30:00,84.85,84.91,84.8,84.82,9497.0,79.2298,79.2858,79.1831,79.2018,9497.0
2023-08-14 12:40:00,84.82,84.89,84.8,84.85,14670.0,79.2018,79.2672,79.1831,79.2298,14670.0
2023-08-14 12:50:00,84.84,84.86,84.75,84.83,9097.0,79.2205,79.2392,79.1364,79.2111,9097.0
2023-08-14 13:00:00,84.82,84.87,84.74,84.77,10937.0,79.2018,79.2485,79.1271,79.1551,10937.0
2023-08-14 13:10:00,84.77,85.0,84.76,84.97,13179.0,79.1551,79.3699,79.1458,79.3419,13179.0
2023-08-14 13:20:00,84.97,84.98,84.83,84.85,9716.0,79.3419,79.3512,79.2111,79.2298,9716.0
2023-08-14 13:30:00,84.87,84.89,84.82,84.86,10045.0,79.2485,79.2672,79.2018,79.2392,10045.0
2023-08-14 13:40:00,84.89,84.97,84.88,84.9,14973.0,79.2672,79.3419,79.2578,79.2765,14973.0
2023-08-14 13:50:00,84.9,84.92,84.88,84.9,7845.0,79.2765,79.2952,79.2578,79.2765,7845.0
2023-08-14 14:00:00,84.91,84.96,84.86,84.9,10561.0,79.2858,79.3325,79.2392,79.2765,10561.0
2023-08-14 14:10:00,84.89,84.95,84.77,84.83,18666.0,79.2672,79.3232,79.1551,79.2111,18666.0
2023-08-14 14:20:00,84.81,84.88,84.79,84.84,9646.0,79.1925,79.2578,79.1738,79.2205,9646.0
2023-08-14 14:30:00,84.83,84.83,84.75,84.76,11158.0,79.2111,79.2111,79.1364,79.1458,11158.0
2023-08-14 14:40:00,84.76,84.79,84.71,84.78,13103.0,79.1458,79.1738,79.0991,79.1645,13103.0
2023-08-14 14:50:00,84.77,84.82,84.75,84.75,25892.0,79.1551,79.2018,79.1364,79.1364,25892.0
2023-08-14 15:00:00,84.77,84.77,84.66,84.68,13984.0,79.1551,79.1551,79.0524,79.0711,13984.0
2023-08-14 15:10:00,84.67,84.76,84.65,84.72,18819.0,79.0617,79.1458,79.0431,79.1084,18819.0
2023-08-14 15:20:00,84.72,84.77,84.71,84.74,12381.0,79.1084,79.1551,79.0991,79.1271,12381.0
2023-08-14 15:30:00,84.74,84.79,84.7,84.76,23787.0,79.1271,79.1738,79.0898,79.1458,23787.0
2023-08-14 15:40:00,84.75,84.87,84.75,84.87,35555.0,79.1364,79.2485,79.1364,79.2485,35555.0
2023-08-14 15:50:00,84.87,85.0,84.81,84.95,145025.0,79.2485,79.3699,79.1925,79.3232,145025.0
2023-08-15 09:30:00,84.11,84.39,83.89,84.14,43955.0,78.9676,79.2305,78.761,78.9958,43955.0
2023-08-15 09:40:00,84.19,84.3,84.08,84.23,51970.0,79.0427,79.146,78.9394,79.0803,51970.0
2023-08-15 09:50:00,84.2,84.28,84.11,84.25,16340.0,79.0521,79.1272,78.9676,79.099,16340.0
2023-08-15 10:00:00,84.25,84.26,83.84,83.89,16085.0,79.099,79.1084,78.7141,78.761,16085.0
2023-08-15 10:10:00,83.92,83.97,83.51,83.57,27325.0,78.7892,78.8361,78.4043,78.4606,27325.0
2023-08-15 10:20:00,83.57,83.76,83.52,83.69,21332.0,78.4606,78.639,78.4137,78.5733,21332.0
2023-08-15 10:30:00,83.67,83.71,83.34,83.37,29806.0,78.5545,78.592,78.2447,78.2728,29806.0
2023-08-15 10:40:00,83.37,83.44,83.27,83.36,14400.0,78.2728,78.3386,78.1789,78.2634,14400.0
2023-08-15 10:50:00,83.34,83.43,83.25,83.36,14486.0,78.2447,78.3292,78.1602,78.2634,14486.0
2023-08-15 11:00:00,83.37,83.53,83.34,83.48,16959.0,78.2728,78.423,78.2447,78.3761,16959.0
2023-08-15 11:10:00,83.47,83.53,83.45,83.52,7127.0,78.3667,78.423,78.3479,78.4137,7127.0
2023-08-15 11:20:00,83.54,83.56,83.34,83.48,12257.0,78.4324,78.4512,78.2447,78.3761,12257.0
2023-08-15 11:30:00,83.5,83.53,83.4,83.42,9437.0,78.3949,78.423,78.301,78.3198,9437.0
2023-08-15 11:40:00,83.39,83.42,83.34,83.36,9524.0,78.2916,78.3198,78.2447,78.2634,9524.0
2023-08-15 11:50:00,83.34,83.39,83.26,83.28,7928.0,78.2447,78.2916,78.1696,78.1883,7928.0
2023-08-15 12:00:00,83.28,83.3,83.11,83.13,12403.0,78.1883,78.2071,78.0287,78.0475,12403.0
2023-08-15 12:10:00,83.12,83.23,83.07,83.21,13493.0,78.0381,78.1414,77.9912,78.1226,13493.0
2023-08-15 12:20:00,83.2,83.2,83.03,83.08,10414.0,78.1132,78.1132,77.9536,78.0006,10414.0
2023-08-15 12:30:00,83.1,83.14,83.05,83.06,10923.0,78.0193,78.0569,77.9724,77.9818,10923.0
2023-08-15 12:40:00,83.09,83.09,82.87,82.89,21391.0,78.01,78.01,77.8034,77.8222,21391.0
2023-08-15 12:50:00,82.87,82.95,82.83,82.86,15534.0,77.8034,77.8785,77.7658,77.794,15534.0
2023-08-15 13:00:00,82.87,82.9,82.77,82.85,18018.0,77.8034,77.8316,77.7095,77.7846,18018.0
2023-08-15 13:10:00,82.87,82.94,82.84,82.9,10407.0,77.8034,77.8691,77.7752,77.8316,10407.0
2023-08-15 13:20:00,82.88,82.93,82.79,82.9,13789.0,77.8128,77.8597,77.7283,77.8316,13789.0
2023-08-15 13:30:00,82.92,82.93,82.72,82.73,17147.0,77.8503,77.8597,77.6626,77.672,17147.0
2023-08-15 13:40:00,82.74,82.81,82.7,82.74,13584.0,77.6813,77.7471,77.6438,77.6813,13584.0
2023-08-15 13:50:00,82.74,82.74,82.56,82.64,36243.0,77.6813,77.6813,77.5124,77.5875,36243.0
2023-08-15 14:00:00,82.63,82.63,82.49,82.58,27807.0,77.5781,77.5781,77.4466,77.5311,27807.0
2023-08-15 14:10:00,82.58,82.59,82.44,82.52,19531.0,77.5311,77.5405,77.3997,77.4748,19531.0
2023-08-15 14:20:00,82.53,82.65,82.49,82.63,14627.0,77.4842,77.5969,77.4466,77.5781,14627.0
2023-08-15 14:30:00,82.64,82.69,82.57,82.63,25952.0,77.5875,77.6344,77.5217,77.5781,25952.0
2023-08-15 14:40:00,82.64,82.64,82.57,82.59,17817.0,77.5875,77.5875,77.5217,77.5405,17817.0
2023-08-15 14:50:00,82.59,82.62,82.54,82.62,15895.0,77.5405,77.5687,77.4936,77.5687,15895.0
2023-08-15 15:00:00,82.62,82.73,82.54,82.71,17213.0,77.5687,77.672,77.4936,77.6532,17213.0
2023-08-15 15:10:00,82.73,82.74,82.63,82.67,22829.0,77.672,77.6813,77.5781,77.6156,22829.0
2023-08-15 15:20:00,82.66,82.69,82.37,82.45,34803.0,77.6062,77.6344,77.334,77.4091,34803.0
2023-08-15 15:30:00,82.44,82.55,82.41,82.47,37082.0,77.3997,77.503,77.3715,77.4279,37082.0
2023-08-15 15:40:00,82.48,82.48,82.34,82.44,66392.0,77.4372,77.4372,77.3058,77.3997,66392.0
2023-08-15 15:50:00,82.44,82.57,82.38,82.43,171615.0,77.3997,77.5217,77.3434,77.3903,171615.0
2023-08-16 09:30:00,82.26,82.67,82.02,82.34,59885.0,77.2307,77.6156,77.0054,77.3058,59885.0
2023-08-16 09:40:00,82.5,82.54,82.27,82.45,16133.0,77.456,77.4936,77.2401,77.4091,16133.0
2023-08-16 09:50:00,82.43,82.43,82.02,82.06,18078.0,77.3903,77.3903,77.0054,77.0429,18078.0
2023-08-16 10:00:00,82.06,82.34,82.06,82.34,28040.0,77.0429,77.3058,77.0429,77.3058,28040.0
2023-08-16 10:10:00,82.32,82.36,82.21,82.24,15598.0,77.287,77.3246,77.1838,77.2119,15598.0
2023-08-16 10:20:00,82.23,82.28,82.12,82.12,22268.0,77.2025,77.2495,77.0993,77.0993,22268.0
2023-08-16 10:30:00,82.13,82.2,82.02,82.14,11730.0,77.1086,77.1744,77.0054,77.118,11730.0
2023-08-16 10:40:00,82.16,82.4,82.16,82.26,17544.0,77.1368,77.3621,77.1368,77.2307,17544.0
2023-08-16 10:50:00,82.3,82.47,82.24,82.43,13650.0,77.2683,77.4279,77.2119,77.3903,13650.0
2023-08-16 11:00:00,82.42,82.52,82.39,82.46,26026.0,77.3809,77.4748,77.3527,77.4185,26026.0
2023-08-16 11:10:00,82.46,82.53,82.42,82.49,19385.0,77.4185,77.4842,77.3809,77.4466,19385.0
2023-08-16 11:20:00,82.5,82.59,82.47,82.54,10982.0,77.456,77.5405,77.4279,77.4936,10982.0
2023-08-16 11:30:00,82.53,82.55,82.41,82.49,8307.0,77.4842,77.503,77.3715,77.4466,8307.0
2023-08-16 11:40:00,82.51,82.51,82.38,82.39,14545.0,77.4654,77.4654,77.3434,77.3527,14545.0
2023-08-16 11:50:00,82.41,82.45,82.32,82.39,10447.0,77.3715,77.4091,77.287,77.3527,10447.0
2023-08-16 12:00:00,82.36,82.48,82.36,82.46,16565.0,77.3246,77.4372,77.3246,77.4185,16565.0
2023-08-16 12:10:00,82.44,82.49,82.39,82.42,9245.0,77.3997,77.4466,77.3527,77.3809,9245.0
2023-08-16 12:20:00,82.43,82.49,82.39,82.47,9708.0,77.3903,77.4466,77.3527,77.4279,9708.0
2023-08-16 12:30:00,82.47,82.51,82.42,82.51,12769.0,77.4279,77.4654,77.3809,77.4654,12769.0
2023-08-16 12:40:00,82.52,82.69,82.51,82.55,33084.0,77.4748,77.6344,77.4654,77.503,33084.0
2023-08-16 12:50:00,82.54,82.59,82.39,82.43,27857.0,77.4936,77.5405,77.3527,77.3903,27857.0
2023-08-16 13:00:00,82.45,82.45,82.22,82.24,9060.0,77.4091,77.4091,77.1931,77.2119,9060.0
2023-08-16 13:10:00,82.21,82.41,82.21,82.41,24665.0,77.1838,77.3715,77.1838,77.3715,24665.0
2023-08-16 13:20:00,82.41,82.44,82.29,82.3,19674.0,77.3715,77.3997,77.2589,77.2683,19674.0
2023-08-16 13:30:00,82.28,82.31,82.22,82.27,26990.0,77.2495,77.2776,77.1931,77.2401,26990.0
2023-08-16 13:40:00,82.28,82.39,82.23,82.35,14878.0,77.2495,77.3527,77.2025,77.3152,14878.0
2023-08-16 13:50:00,82.37,82.42,82.36,82.38,7835.0,77.334,77.3809,77.3246,77.3434,7835.0
2023-08-16 14:00:00,82.37,82.39,82.22,82.25,10057.0,77.334,77.3527,77.1931,77.2213,10057.0
2023-08-16 14:10:00,82.24,82.41,82.19,82.41,12219.0,77.2119,77.3715,77.165,77.3715,12219.0
2023-08-16 14:20:00,82.42,82.47,82.28,82.34,9414.0,77.3809,77.4279,77.2495,77.3058,9414.0
2023-08-16 14:30:00,82.34,82.51,82.34,82.46,19353.0,77.3058,77.4654,77.3058,77.4185,19353.0
2023-08-16 14:40:00,82.45,82.49,82.31,82.33,16852.0,77.4091,77.4466,77.2776,77.2964,16852.0
2023-08-16 14:50:00,82.31,82.42,82.3,82.42,29551.0,77.2776,77.3809,77.2683,77.3809,29551.0
2023-08-16 15:00:00,82.42,82.42,82.26,82.28,17378.0,77.3809,77.3809,77.2307,77.2495,17378.0
2023-08-16 15:10:00,82.3,82.33,82.04,82.06,21790.0,77.2683,77.2964,77.0241,77.0429,21790.0
2023-08-16 15:20:00,82.06,82.14,82.06,82.1,13859.0,77.0429,77.118,77.0429,77.0805,13859.0
2023-08-16 15:30:00,82.09,82.18,82.03,82.14,30588.0,77.0711,77.1556,77.0148,77.118,30588.0
2023-08-16 15:40:00,82.14,82.24,82.07,82.2,37970.0,77.118,77.2119,77.0523,77.1744,37970.0
2023-08-16 15:50:00,82.19,82.22,82.12,82.18,151915.0,77.165,77.1931,77.0993,77.1556,151915.0
2023-08-17 09:30:00,82.62,83.05,82.62,83.03,44302.0,77.5687,77.9724,77.5687,77.9536,44302.0
2023-08-17 09:40:00,83.02,83.15,82.74,82.74,13804.0,77.9442,78.0663,77.6813,77.6813,13804.0
2023-08-17 09:50:00,82.77,83.01,82.76,82.95,11682.0,77.7095,77.9348,77.7001,77.8785,11682.0
2023-08-17 10:00:00,82.95,83.08,82.67,82.82,23450.0,77.8785,78.0006,77.6156,77.7565,23450.0
2023-08-17 10:10:00,82.81,82.87,82.71,82.75,12619.0,77.7471,77.8034,77.6532,77.6907,12619.0
2023-08-17 10:20:00,82.75,82.87,82.74,82.86,6860.0,77.6907,77.8034,77.6813,77.794,6860.0
2023-08-17 10:30:00,82.79,82.94,82.77,82.94,12654.0,77.7283,77.8691,77.7095,77.8691,12654.0
2023-08-17 10:40:00,82.94,83.13,82.93,83.07,19622.0,77.8691,78.0475,77.8597,77.9912,19622.0
2023-08-17 10:50:00,83.04,83.06,82.93,82.95,9995.0,77.963,77.9818,77.8597,77.8785,9995.0
2023-08-17 11:00:00,82.93,82.94,82.72,82.77,12763.0,77.8597,77.8691,77.6626,77.7095,12763.0
2023-08-17 11:10:00,82.78,82.92,82.73,82.73,17330.0,77.7189,77.8503,77.672,77.672,17330.0
2023-08-17 11:20:00,82.75,82.8,82.61,82.62,8772.0,77.6907,77.7377,77.5593,77.5687,8772.0
2023-08-17 11:30:00,82.63,82.63,82.41,82.62,33968.0,77.5781,77.5781,77.3715,77.5687,33968.0
2023-08-17 11:40:00,82.62,82.67,82.56,82.58,23764.0,77.5687,77.6156,77.5124,77.5311,23764.0
2023-08-17 11:50:00,82.58,82.65,82.41,82.58,25637.0,77.5311,77.5969,77.3715,77.5311,25637.0
2023-08-17 12:00:00,82.58,82.59,82.49,82.55,9340.0,77.5311,77.5405,77.4466,77.503,9340.0
2023-08-17 12:10:00,82.55,82.68,82.55,82.67,17671.0,77.503,77.625,77.503,77.6156,17671.0
2023-08-17 12:20:00,82.67,82.77,82.67,82.73,13377.0,77.6156,77.7095,77.6156,77.672,13377.0
2023-08-17 12:30:00,82.72,82.72,82.56,82.6,7130.0,77.6626,77.6626,77.5124,77.5499,7130.0
2023-08-17 12:40:00,82.6,82.68,82.57,82.64,15289.0,77.5499,77.625,77.5217,77.5875,15289.0
2023-08-17 12:50:00,82.65,82.69,82.62,82.66,8104.0,77.5969,77.6344,77.5687,77.6062,8104.0
2023-08-17 13:00:00,82.68,82.69,82.58,82.59,9527.0,77.625,77.6344,77.5311,77.5405,9527.0
2023-08-17 13:10:00,82.57,82.67,82.56,82.64,14750.0,77.5217,77.6156,77.5124,77.5875,14750.0
2023-08-17 13:20:00,82.64,82.65,82.56,82.65,23970.0,77.5875,77.5969,77.5124,77.5969,23970.0
2023-08-17 13:30:00,82.64,82.69,82.63,82.64,15183.0,77.5875,77.6344,77.5781,77.5875,15183.0
2023-08-17 13:40:00,82.62,82.68,82.6,82.62,10905.0,77.5687,77.625,77.5499,77.5687,10905.0
2023-08-17 13:50:00,82.63,82.72,82.63,82.69,14799.0,77.5781,77.6626,77.5781,77.6344,14799.0
2023-08-17 14:00:00,82.69,82.7,82.57,82.59,21898.0,77.6344,77.6438,77.5217,77.5405,21898.0
2023-08-17 14:10:00,82.58,82.58,82.52,82.56,10376.0,77.5311,77.5311,77.4748,77.5124,10376.0
2023-08-17 14:20:00,82.56,82.64,82.52,82.62,14194.0,77.5124,77.5875,77.4748,77.5687,14194.0
2023-08-17 14:30:00,82.61,82.65,82.55,82.59,11963.0,77.5593,77.5969,77.503,77.5405,11963.0
2023-08-17 14:40:00,82.58,82.62,82.55,82.58,18664.0,77.5311,77.5687,77.503,77.5311,18664.0
2023-08-17 14:50:00,82.59,82.6,82.42,82.46,18236.0,77.5405,77.5499,77.3809,77.4185,18236.0
2023-08-17 15:00:00,82.45,82.46,82.37,82.42,19443.0,77.4091,77.4185,77.334,77.3809,19443.0
2023-08-17 15:10:00,82.41,82.44,82.22,82.38,25168.0,77.3715,77.3997,77.1931,77.3434,25168.0
2023-08-17 15:20:00,82.38,82.51,82.32,82.5,21225.0,77.3434,77.4654,77.287,77.456,21225.0
2023-08-17 15:30:00,82.52,82.56,82.42,82.53,31073.0,77.4748,77.5124,77.3809,77.4842,31073.0
2023-08-17 15:40:00,82.55,82.62,82.44,82.47,49998.0,77.503,77.5687,77.3997,77.4279,49998.0
2023-08-17 15:50:00,82.47,82.69,82.47,82.5,141100.0,77.4279,77.6344,77.4279,77.456,141100.0
2023-08-18 09:30:00,82.09,82.67,82.0,82.51,102744.0,77.0711,77.6156,76.9866,77.4654,102744.0
2023-08-18 09:40:00,82.45,82.54,82.25,82.54,19437.0,77.4091,77.4936,77.2213,77.4936,19437.0
2023-08-18 09:50:00,82.59,82.65,82.48,82.55,11782.0,77.5405,77.5969,77.4372,77.503,11782.0
2023-08-18 10:00:00,82.55,82.74,82.54,82.71,10684.0,77.503,77.6813,77.4936,77.6532,10684.0
2023-08-18 10:10:00,82.7,82.71,82.55,82.7,13996.0,77.6438,77.6532,77.503,77.6438,13996.0
2023-08-18 10:20:00,82.68,82.71,82.6,82.63,23503.0,77.625,77.6532,77.5499,77.5781,23503.0
2023-08-18 10:30:00,82.61,82.7,82.58,82.59,26133.0,77.5593,77.6438,77.5311,77.5405,26133.0
2023-08-18 10:40:00,82.59,82.79,82.59,82.7,11980.0,77.5405,77.7283,77.5405,77.6438,11980.0
2023-08-18 10:50:00,82.7,82.78,82.64,82.78,9137.0,77.6438,77.7189,77.5875,77.7189,9137.0
2023-08-18 11:00:00,82.79,82.84,82.69,82.72,14653.0,77.7283,77.7752,77.6344,77.6626,14653.0
2023-08-18 11:10:00,82.71,82.87,82.7,82.84,15017.0,77.6532,77.8034,77.6438,77.7752,15017.0
2023-08-18 11:20:00,82.81,83.01,82.79,82.93,29564.0,77.7471,77.9348,77.7283,77.8597,29564.0
2023-08-18 11:30:00,82.93,82.99,82.87,82.87,13944.0,77.8597,77.9161,77.8034,77.8034,13944.0
2023-08-18 11:40:00,82.81,82.97,82.78,82.88,8366.0,77.7471,77.8973,77.7189,77.8128,8366.0
2023-08-18 11:50:00,82.89,82.98,82.8,82.96,13436.0,77.8222,77.9067,77.7377,77.8879,13436.0
2023-08-18 12:00:00,82.94,83.03,82.83,82.84,29936.0,77.8691,77.9536,77.7658,77.7752,29936.0
2023-08-18 12:10:00,82.84,82.87,82.76,82.83,14275.0,77.7752,77.8034,77.7001,77.7658,14275.0
2023-08-18 12:20:00,82.82,82.92,82.8,82.82,6561.0,77.7565,77.8503,77.7377,77.7565,6561.0
2023-08-18 12:30:00,82.81,82.92,82.79,82.92,12397.0,77.7471,77.8503,77.7283,77.8503,12397.0
2023-08-18 12:40:00,82.93,83.01,82.89,82.91,18208.0,77.8597,77.9348,77.8222,77.841,18208.0
2023-08-18 12:50:00,82.9,82.91,82.83,82.85,7648.0,77.8316,77.841,77.7658,77.7846,7648.0
2023-08-18 13:00:00,82.83,82.83,82.65,82.7,8288.0,77.7658,77.7658,77.5969,77.6438,8288.0
2023-08-18 13:10:00,82.69,82.74,82.65,82.71,8973.0,77.6344,77.6813,77.5969,77.6532,8973.0
2023-08-18 13:20:00,82.74,82.76,82.68,82.73,9539.0,77.6813,77.7001,77.625,77.672,9539.0
2023-08-18 13:30:00,82.72,82.76,82.67,82.67,7005.0,77.6626,77.7001,77.6156,77.6156,7005.0
2023-08-18 13:40:00,82.68,82.74,82.66,82.73,8739.0,77.625,77.6813,77.6062,77.672,8739.0
2023-08-18 13:50:00,82.72,82.75,82.66,82.73,11179.0,77.6626,77.6907,77.6062,77.672,11179.0
2023-08-18 14:00:00,82.73,82.81,82.68,82.8,10258.0,77.672,77.7471,77.625,77.7377,10258.0
2023-08-18 14:10:00,82.78,82.79,82.63,82.66,10053.0,77.7189,77.7283,77.5781,77.6062,10053.0
2023-08-18 14:20:00,82.69,82.71,82.6,82.67,8499.0,77.6344,77.6532,77.5499,77.6156,8499.0
2023-08-18 14:30:00,82.69,82.74,82.67,82.68,13521.0,77.6344,77.6813,77.6156,77.625,13521.0
2023-08-18 14:40:00,82.69,82.82,82.69,82.8,11993.0,77.6344,77.7565,77.6344,77.7377,11993.0
2023-08-18 14:50:00,82.81,82.81,82.75,82.81,11431.0,77.7471,77.7471,77.6907,77.7471,11431.0
2023-08-18 15:00:00,82.81,82.81,82.65,82.66,24218.0,77.7471,77.7471,77.5969,77.6062,24218.0
2023-08-18 15:10:00,82.65,82.72,82.62,82.71,18189.0,77.5969,77.6626,77.5687,77.6532,18189.0
2023-08-18 15:20:00,82.72,82.8,82.71,82.79,28463.0,77.6626,77.7377,77.6532,77.7283,28463.0
2023-08-18 15:30:00,82.78,82.9,82.77,82.88,21492.0,77.7189,77.8316,77.7095,77.8128,21492.0
2023-08-18 15:40:00,82.89,82.93,82.85,82.88,43254.0,77.8222,77.8597,77.7846,77.8128,43254.0
2023-08-18 15:50:00,82.88,82.9,82.71,82.84,121876.0,77.8128,77.8316,77.6532,77.7752,121876.0
2023-08-21 09:30:00,82.98,83.0,82.7,82.89,32450.0,77.9067,77.9255,77.6438,77.8222,32450.0
2023-08-21 09:40:00,82.88,82.95,82.54,82.6,20453.0,77.8128,77.8785,77.4936,77.5499,20453.0
2023-08-21 09:50:00,82.56,82.57,82.37,82.42,11202.0,77.5124,77.5217,77.334,77.3809,11202.0
2023-08-21 10:00:00,82.4,82.49,82.29,82.35,18215.0,77.3621,77.4466,77.2589,77.3152,18215.0
2023-08-21 10:10:00,82.34,82.35,82.07,82.18,31710.0,77.3058,77.3152,77.0523,77.1556,31710.0
2023-08-21 10:20:00,82.2,82.34,82.1,82.32,21726.0,77.1744,77.3058,77.0805,77.287,21726.0
2023-08-21 10:30:00,82.27,82.38,82.19,82.32,16007.0,77.2401,77.3434,77.165,77.287,16007.0
2023-08-21 10:40:00,82.3,82.39,82.29,82.36,20732.0,77.2683,77.3527,77.2589,77.3246,20732.0
2023-08-21 10:50:00,82.35,82.57,82.31,82.56,11097.0,77.3152,77.5217,77.2776,77.5124,11097.0
2023-08-21 11:00:00,82.55,82.62,82.47,82.47,10354.0,77.503,77.5687,77.4279,77.4279,10354.0
2023-08-21 11:10:00,82.46,82.52,82.34,82.51,17992.0,77.4185,77.4748,77.3058,77.4654,17992.0
2023-08-21 11:20:00,82.52,82.53,82.28,82.33,15589.0,77.4748,77.4842,77.2495,77.2964,15589.0
2023-08-21 11:30:00,82.33,82.39,82.32,82.33,17168.0,77.2964,77.3527,77.287,77.2964,17168.0
2023-08-21 11:40:00,82.33,82.34,82.17,82.19,16281.0,77.2964,77.3058,77.1462,77.165,16281.0
2023-08-21 11:50:00,82.13,82.16,81.98,82.07,26251.0,77.1086,77.1368,76.9678,77.0523,26251.0
2023-08-21 12:00:00,82.07,82.16,82.04,82.14,13202.0,77.0523,77.1368,77.0241,77.118,13202.0
2023-08-21 12:10:00,82.14,82.25,82.05,82.15,12852.0,77.118,77.2213,77.0335,77.1274,12852.0
2023-08-21 12:20:00,82.14,82.28,82.13,82.25,6801.0,77.118,77.2495,77.1086,77.2213,6801.0
2023-08-21 12:30:00,82.28,82.3,82.17,82.17,12825.0,77.2495,77.2683,77.1462,77.1462,12825.0
2023-08-21 12:40:00,82.17,82.22,82.15,82.16,11613.0,77.1462,77.1931,77.1274,77.1368,11613.0
2023-08-21 12:50:00,82.16,82.24,82.11,82.24,11443.0,77.1368,77.2119,77.0899,77.2119,11443.0
2023-08-21 13:00:00,82.25,82.3,82.19,82.26,5870.0,77.2213,77.2683,77.165,77.2307,5870.0
2023-08-21 13:10:00,82.25,82.26,82.13,82.15,9727.0,77.2213,77.2307,77.1086,77.1274,9727.0
2023-08-21 13:20:00,82.16,82.24,82.15,82.17,9043.0,77.1368,77.2119,77.1274,77.1462,9043.0
2023-08-21 13:30:00,82.17,82.25,82.17,82.2,11175.0,77.1462,77.2213,77.1462,77.1744,11175.0
2023-08-21 13:40:00,82.2,82.21,82.12,82.14,11534.0,77.1744,77.1838,77.0993,77.118,11534.0
2023-08-21 13:50:00,82.14,82.19,82.12,82.16,14304.0,77.118,77.165,77.0993,77.1368,14304.0
2023-08-21 14:00:00,82.17,82.32,82.13,82.28,22129.0,77.1462,77.287,77.1086,77.2495,22129.0
2023-08-21 14:10:00,82.29,82.37,82.26,82.34,12421.0,77.2589,77.334,77.2307,77.3058,12421.0
2023-08-21 14:20:00,82.34,82.37,82.29,82.32,11299.0,77.3058,77.334,77.2589,77.287,11299.0
2023-08-21 14:30:00,82.32,82.39,82.3,82.35,11900.0,77.287,77.3527,77.2683,77.3152,11900.0
2023-08-21 14:40:00,82.35,82.45,82.35,82.44,14206.0,77.3152,77.4091,77.3152,77.3997,14206.0
2023-08-21 14:50:00,82.45,82.48,82.41,82.45,12936.0,77.4091,77.4372,77.3715,77.4091,12936.0
2023-08-21 15:00:00,82.45,82.6,82.45,82.59,19285.0,77.4091,77.5499,77.4091,77.5405,19285.0
2023-08-21 15:10:00,82.58,82.62,82.55,82.57,18934.0,77.5311,77.5687,77.503,77.5217,18934.0
2023-08-21 15:20:00,82.56,82.67,82.55,82.63,24868.0,77.5124,77.6156,77.503,77.5781,24868.0
2023-08-21 15:30:00,82.66,82.78,82.63,82.77,36590.0,77.6062,77.7189,77.5781,77.7095,36590.0
2023-08-21 15:40:00,82.77,82.87,82.69,82.7,49758.0,77.7095,77.8034,77.6344,77.6438,49758.0
2023-08-21 15:50:00,82.69,82.77,82.48,82.52,303607.0,77.6344,77.7095,77.4372,77.4748,303607.0
2023-08-22 09:30:00,82.52,82.71,82.32,82.58,29041.0,77.4748,77.6532,77.287,77.5311,29041.0
2023-08-22 09:40:00,82.58,82.58,82.27,82.34,13367.0,77.5311,77.5311,77.2401,77.3058,13367.0
2023-08-22 09:50:00,82.32,82.35,82.16,82.18,8540.0,77.287,77.3152,77.1368,77.1556,8540.0
2023-08-22 10:00:00,82.12,82.2,82.01,82.02,13099.0,77.0993,77.1744,76.996,77.0054,13099.0
2023-08-22 10:10:00,82.0,82.0,81.76,81.79,19048.0,76.9866,76.9866,76.7613,76.7894,19048.0
2023-08-22 10:20:00,81.78,81.86,81.65,81.74,25750.0,76.78,76.8552,76.658,76.7425,25750.0
2023-08-22 10:30:00,81.75,81.77,81.54,81.64,25153.0,76.7519,76.7707,76.5547,76.6486,25153.0
2023-08-22 10:40:00,81.64,81.66,81.51,81.52,22436.0,76.6486,76.6674,76.5266,76.5359,22436.0
2023-08-22 10:50:00,81.54,81.54,81.39,81.43,18544.0,76.5547,76.5547,76.4139,76.4514,18544.0
2023-08-22 11:00:00,81.45,81.49,81.33,81.34,18877.0,76.4702,76.5078,76.3576,76.3669,18877.0
2023-08-22 11:10:00,81.35,81.41,81.21,81.22,15617.0,76.3763,76.4327,76.2449,76.2543,15617.0
2023-08-22 11:20:00,81.19,81.41,81.19,81.33,18405.0,76.2261,76.4327,76.2261,76.3576,18405.0
2023-08-22 11:30:00,81.34,81.34,81.11,81.11,26147.0,76.3669,76.3669,76.151,76.151,26147.0
2023-08-22 11:40:00,81.1,81.16,81.01,81.14,30930.0,76.1416,76.1979,76.0571,76.1792,30930.0
2023-08-22 11:50:00,81.16,81.25,81.11,81.19,17367.0,76.1979,76.2824,76.151,76.2261,17367.0
2023-08-22 12:00:00,81.18,81.19,81.1,81.15,10160.0,76.2167,76.2261,76.1416,76.1886,10160.0
2023-08-22 12:10:00,81.16,81.18,81.0,81.03,14771.0,76.1979,76.2167,76.0477,76.0759,14771.0
2023-08-22 12:20:00,81.02,81.17,80.96,81.14,14179.0,76.0665,76.2073,76.0102,76.1792,14179.0
2023-08-22 12:30:00,81.13,81.23,81.06,81.15,13710.0,76.1698,76.2637,76.1041,76.1886,13710.0
2023-08-22 12:40:00,81.17,81.26,81.16,81.19,11034.0,76.2073,76.2918,76.1979,76.2261,11034.0
2023-08-22 12:50:00,81.2,81.24,81.13,81.15,12181.0,76.2355,76.2731,76.1698,76.1886,12181.0
2023-08-22 13:00:00,81.15,81.15,81.03,81.06,15116.0,76.1886,76.1886,76.0759,76.1041,15116.0
2023-08-22 13:10:00,81.06,81.07,80.97,81.01,10161.0,76.1041,76.1135,76.0196,76.0571,10161.0
2023-08-22 13:20:00,81.0,81.03,80.93,81.02,16906.0,76.0477,76.0759,75.982,76.0665,16906.0
2023-08-22 13:30:00,81.02,81.02,80.87,80.87,14882.0,76.0665,76.0665,75.9257,75.9257,14882.0
2023-08-22 13:40:00,80.87,80.89,80.81,80.87,14237.0,75.9257,75.9445,75.8693,75.9257,14237.0
2023-08-22 13:50:00,80.9,80.91,80.77,80.83,17825.0,75.9538,75.9632,75.8318,75.8881,17825.0
2023-08-22 14:00:00,80.83,81.0,80.8,81.0,16923.0,75.8881,76.0477,75.86,76.0477,16923.0
2023-08-22 14:10:00,81.0,81.02,80.86,80.89,26023.0,76.0477,76.0665,75.9163,75.9445,26023.0
2023-08-22 14:20:00,80.9,81.02,80.89,80.97,20210.0,75.9538,76.0665,75.9445,76.0196,20210.0
2023-08-22 14:30:00,81.01,81.06,80.95,81.06,17754.0,76.0571,76.1041,76.0008,76.1041,17754.0
2023-08-22 14:40:00,81.05,81.05,80.85,80.87,33511.0,76.0947,76.0947,75.9069,75.9257,33511.0
2023-08-22 14:50:00,80.87,80.91,80.77,80.88,29735.0,75.9257,75.9632,75.8318,75.9351,29735.0
2023-08-22 15:00:00,80.89,81.11,80.89,81.1,20953.0,75.9445,76.151,75.9445,76.1416,20953.0
2023-08-22 15:10:00,81.11,81.24,81.11,81.2,28721.0,76.151,76.2731,76.151,76.2355,28721.0
2023-08-22 15:20:00,81.22,81.22,81.01,81.04,35263.0,76.2543,76.2543,76.0571,76.0853,35263.0
2023-08-22 15:30:00,81.04,81.05,80.78,80.8,52224.0,76.0853,76.0947,75.8412,75.86,52224.0
2023-08-22 15:40:00,80.8,80.9,80.76,80.79,88171.0,75.86,75.9538,75.8224,75.8506,88171.0
2023-08-22 15:50:00,80.78,80.84,80.7,80.78,266870.0,75.8412,75.8975,75.7661,75.8412,266870.0
2023-08-23 09:30:00,80.55,80.7,79.84,80.09,72090.0,75.6252,75.7661,74.9587,75.1934,72090.0
2023-08-23 09:40:00,80.11,80.31,80.03,80.16,23779.0,75.2121,75.3999,75.137,75.2591,23779.0
2023-08-23 09:50:00,80.18,80.37,80.15,80.23,41283.0,75.2779,75.4562,75.2497,75.3248,41283.0
2023-08-23 10:00:00,80.23,80.29,80.06,80.1,24739.0,75.3248,75.3811,75.1652,75.2028,24739.0
2023-08-23 10:10:00,80.1,80.25,79.99,80.0,25449.0,75.2028,75.3436,75.0995,75.1089,25449.0
2023-08-23 10:20:00,80.01,80.07,79.85,79.88,22182.0,75.1183,75.1746,74.968,74.9962,22182.0
2023-08-23 10:30:00,79.89,79.96,79.8,79.91,21234.0,75.0056,75.0713,74.9211,75.0244,21234.0
2023-08-23 10:40:00,79.88,79.89,79.75,79.85,18507.0,74.9962,75.0056,74.8742,74.968,18507.0
2023-08-23 10:50:00,79.85,79.85,79.69,79.78,16897.0,74.968,74.968,74.8178,74.9023,16897.0
2023-08-23 11:00:00,79.79,79.84,79.71,79.83,21113.0,74.9117,74.9587,74.8366,74.9493,21113.0
2023-08-23 11:10:00,79.85,79.91,79.76,79.85,14930.0,74.968,75.0244,74.8835,74.968,14930.0
2023-08-23 11:20:00,79.86,79.94,79.8,79.89,11517.0,74.9774,75.0525,74.9211,75.0056,11517.0
2023-08-23 11:30:00,79.88,79.96,79.84,79.95,15343.0,74.9962,75.0713,74.9587,75.0619,15343.0
2023-08-23 11:40:00,79.97,80.25,79.97,80.16,19314.0,75.0807,75.3436,75.0807,75.2591,19314.0
2023-08-23 11:50:00,80.17,80.19,80.12,80.13,9673.0,75.2685,75.2873,75.2215,75.2309,9673.0
2023-08-23 12:00:00,80.12,80.18,80.09,80.17,37222.0,75.2215,75.2779,75.1934,75.2685,37222.0
2023-08-23 12:10:00,80.18,80.32,80.09,80.26,22395.0,75.2779,75.4093,75.1934,75.353,22395.0
2023-08-23 12:20:00,80.28,80.39,80.25,80.37,8284.0,75.3718,75.475,75.3436,75.4562,8284.0
2023-08-23 12:30:00,80.38,80.48,80.37,80.45,9718.0,75.4656,75.5595,75.4562,75.5314,9718.0
2023-08-23 12:40:00,80.46,80.5,80.41,80.42,9886.0,75.5407,75.5783,75.4938,75.5032,9886.0
2023-08-23 12:50:00,80.42,80.48,80.41,80.48,11214.0,75.5032,75.5595,75.4938,75.5595,11214.0
2023-08-23 13:00:00,80.5,80.58,80.45,80.45,18461.0,75.5783,75.6534,75.5314,75.5314,18461.0
2023-08-23 13:10:00,80.47,80.53,80.4,80.52,14648.0,75.5501,75.6065,75.4844,75.5971,14648.0
2023-08-23 13:20:00,80.53,80.57,80.49,80.52,13228.0,75.6065,75.644,75.5689,75.5971,13228.0
2023-08-23 13:30:00,80.51,80.55,80.46,80.52,16680.0,75.5877,75.6252,75.5407,75.5971,16680.0
2023-08-23 13:40:00,80.52,80.64,80.51,80.64,14837.0,75.5971,75.7097,75.5877,75.7097,14837.0
2023-08-23 13:50:00,80.64,80.74,80.6,80.69,25235.0,75.7097,75.8036,75.6722,75.7567,25235.0
2023-08-23 14:00:00,80.68,80.85,80.66,80.85,18562.0,75.7473,75.9069,75.7285,75.9069,18562.0
2023-08-23 14:10:00,80.84,80.87,80.75,80.83,19415.0,75.8975,75.9257,75.813,75.8881,19415.0
2023-08-23 14:20:00,80.84,80.99,80.82,80.96,19554.0,75.8975,76.0383,75.8787,76.0102,19554.0
2023-08-23 14:30:00,80.96,81.1,80.89,81.09,43750.0,76.0102,76.1416,75.9445,76.1322,43750.0
2023-08-23 14:40:00,81.06,81.16,81.05,81.12,26385.0,76.1041,76.1979,76.0947,76.1604,26385.0
2023-08-23 14:50:00,81.12,81.13,80.79,80.82,19122.0,76.1604,76.1698,75.8506,75.8787,19122.0
2023-08-23 15:00:00,80.83,80.98,80.76,80.96,17125.0,75.8881,76.029,75.8224,76.0102,17125.0
2023-08-23 15:10:00,80.95,80.95,80.81,80.83,21376.0,76.0008,76.0008,75.8693,75.8881,21376.0
2023-08-23 15:20:00,80.82,80.96,80.74,80.95,26253.0,75.8787,76.0102,75.8036,76.0008,26253.0
2023-08-23 15:30:00,80.95,81.01,80.83,81.01,44493.0,76.0008,76.0571,75.8881,76.0571,44493.0
2023-08-23 15:40:00,81.01,81.11,80.92,80.94,81404.0,76.0571,76.151,75.9726,75.9914,81404.0
2023-08-23 15:50:00,80.94,81.14,80.89,81.14,211039.0,75.9914,76.1792,75.9445,76.1792,211039.0
2023-08-24 09:30:00,81.07,81.1,80.74,80.91,33472.0,76.1135,76.1416,75.8036,75.9632,33472.0
2023-08-24 09:40:00,80.8,80.92,80.67,80.91,11112.0,75.86,75.9726,75.7379,75.9632,11112.0
2023-08-24 09:50:00,80.91,81.44,80.9,81.43,12958.0,75.9632,76.4608,75.9538,76.4514,12958.0
2023-08-24 10:00:00,81.45,81.45,81.1,81.14,10722.0,76.4702,76.4702,76.1416,76.1792,10722.0
2023-08-24 10:10:00,81.13,81.2,81.03,81.2,15091.0,76.1698,76.2355,76.0759,76.2355,15091.0
2023-08-24 10:20:00,81.21,81.3,81.16,81.23,13003.0,76.2449,76.3294,76.1979,76.2637,13003.0
2023-08-24 10:30:00,81.23,81.33,81.21,81.33,12277.0,76.2637,76.3576,76.2449,76.3576,12277.0
2023-08-24 10:40:00,81.36,81.37,81.08,81.17,17587.0,76.3857,76.3951,76.1228,76.2073,17587.0
2023-08-24 10:50:00,81.16,81.24,81.12,81.17,10596.0,76.1979,76.2731,76.1604,76.2073,10596.0
2023-08-24 11:00:00,81.17,81.24,81.05,81.24,19880.0,76.2073,76.2731,76.0947,76.2731,19880.0
2023-08-24 11:10:00,81.18,81.2,81.03,81.03,8633.0,76.2167,76.2355,76.0759,76.0759,8633.0
2023-08-24 11:20:00,81.05,81.09,80.92,80.98,8328.0,76.0947,76.1322,75.9726,76.029,8328.0
2023-08-24 11:30:00,80.99,81.02,80.82,80.99,10893.0,76.0383,76.0665,75.8787,76.0383,10893.0
2023-08-24 11:40:00,80.97,80.98,80.92,80.93,9927.0,76.0196,76.029,75.9726,75.982,9927.0
2023-08-24 11:50:00,80.91,80.96,80.83,80.87,8625.0,75.9632,76.0102,75.8881,75.9257,8625.0
2023-08-24 12:00:00,80.88,81.09,80.88,81.06,8955.0,75.9351,76.1322,75.9351,76.1041,8955.0
2023-08-24 12:10:00,81.05,81.05,80.83,80.88,12976.0,76.0947,76.0947,75.8881,75.9351,12976.0
2023-08-24 12:20:00,80.89,80.93,80.78,80.81,8890.0,75.9445,75.982,75.8412,75.8693,8890.0
2023-08-24 12:30:00,80.81,80.87,80.75,80.83,5896.0,75.8693,75.9257,75.813,75.8881,5896.0
2023-08-24 12:40:00,80.85,80.98,80.85,80.96,15215.0,75.9069,76.029,75.9069,76.0102,15215.0
2023-08-24 12:50:00,80.96,81.05,80.89,80.94,14486.0,76.0102,76.0947,75.9445,75.9914,14486.0
2023-08-24 13:00:00,80.95,81.01,80.89,80.98,14863.0,76.0008,76.0571,75.9445,76.029,14863.0
2023-08-24 13:10:00,81.0,81.0,80.9,80.92,12887.0,76.0477,76.0477,75.9538,75.9726,12887.0
2023-08-24 13:20:00,80.93,81.01,80.91,80.99,9798.0,75.982,76.0571,75.9632,76.0383,9798.0
2023-08-24 13:30:00,80.97,81.05,80.96,81.03,14632.0,76.0196,76.0947,76.0102,76.0759,14632.0
2023-08-24 13:40:00,81.04,81.1,80.95,80.96,22175.0,76.0853,76.1416,76.0008,76.0102,22175.0
2023-08-24 13:50:00,80.94,80.94,80.82,80.85,10964.0,75.9914,75.9914,75.8787,75.9069,10964.0
2023-08-24 14:00:00,80.86,80.93,80.83,80.85,16309.0,75.9163,75.982,75.8881,75.9069,16309.0
2023-08-24 14:10:00,80.85,80.94,80.84,80.91,13204.0,75.9069,75.9914,75.8975,75.9632,13204.0
2023-08-24 14:20:00,80.92,80.98,80.88,80.91,13759.0,75.9726,76.029,75.9351,75.9632,13759.0
2023-08-24 14:30:00,80.93,80.96,80.87,80.95,19645.0,75.982,76.0102,75.9257,76.0008,19645.0
2023-08-24 14:40:00,80.94,81.07,80.91,80.98,11817.0,75.9914,76.1135,75.9632,76.029,11817.0
2023-08-24 14:50:00,81.0,81.01,80.96,80.97,18892.0,76.0477,76.0571,76.0102,76.0196,18892.0
2023-08-24 15:00:00,80.97,81.05,80.92,80.98,24785.0,76.0196,76.0947,75.9726,76.029,24785.0
2023-08-24 15:10:00,80.97,81.01,80.88,80.88,61962.0,76.0196,76.0571,75.9351,75.9351,61962.0
2023-08-24 15:20:00,80.87,80.97,80.82,80.88,19861.0,75.9257,76.0196,75.8787,75.9351,19861.0
2023-08-24 15:30:00,80.87,80.9,80.82,80.83,47665.0,75.9257,75.9538,75.8787,75.8881,47665.0
2023-08-24 15:40:00,80.82,80.85,80.54,80.54,93859.0,75.8787,75.9069,75.6159,75.6159,93859.0
2023-08-24 15:50:00,80.54,80.57,80.23,80.31,496530.0,75.6159,75.644,75.3248,75.3999,496530.0
2023-08-25 09:30:00,80.75,80.77,80.48,80.59,53201.0,75.813,75.8318,75.5595,75.6628,53201.0
2023-08-25 09:40:00,80.57,80.7,80.43,80.7,19647.0,75.644,75.7661,75.5126,75.7661,19647.0
2023-08-25 09:50:00,80.7,80.76,80.52,80.72,33198.0,75.7661,75.8224,75.5971,75.7849,33198.0
2023-08-25 10:00:00,80.73,80.87,80.51,80.54,42498.0,75.7942,75.9257,75.5877,75.6159,42498.0
2023-08-25 10:10:00,80.54,80.71,80.42,80.51,41370.0,75.6159,75.7755,75.5032,75.5877,41370.0
2023-08-25 10:20:00,80.52,80.52,80.22,80.3,21660.0,75.5971,75.5971,75.3154,75.3905,21660.0
2023-08-25 10:30:00,80.28,80.44,80.18,80.42,39454.0,75.3718,75.522,75.2779,75.5032,39454.0
2023-08-25 10:40:00,80.42,80.51,80.32,80.37,14551.0,75.5032,75.5877,75.4093,75.4562,14551.0
2023-08-25 10:50:00,80.39,80.45,80.27,80.35,10467.0,75.475,75.5314,75.3624,75.4375,10467.0
2023-08-25 11:00:00,80.36,80.66,80.28,80.63,23167.0,75.4469,75.7285,75.3718,75.7004,23167.0
2023-08-25 11:10:00,80.63,80.79,80.57,80.64,19703.0,75.7004,75.8506,75.644,75.7097,19703.0
2023-08-25 11:20:00,80.65,80.72,80.58,80.7,25771.0,75.7191,75.7849,75.6534,75.7661,25771.0
2023-08-25 11:30:00,80.69,80.8,80.62,80.72,31177.0,75.7567,75.86,75.691,75.7849,31177.0
2023-08-25 11:40:00,80.72,80.77,80.62,80.68,32753.0,75.7849,75.8318,75.691,75.7473,32753.0
2023-08-25 11:50:00,80.69,80.71,80.49,80.49,53323.0,75.7567,75.7755,75.5689,75.5689,53323.0
2023-08-25 12:00:00,80.5,80.69,80.49,80.67,57647.0,75.5783,75.7567,75.5689,75.7379,57647.0
2023-08-25 12:10:00,80.67,80.88,80.63,80.75,24184.0,75.7379,75.9351,75.7004,75.813,24184.0
2023-08-25 12:20:00,80.76,80.92,80.75,80.85,69593.0,75.8224,75.9726,75.813,75.9069,69593.0
2023-08-25 12:30:00,80.84,80.91,80.79,80.83,96595.0,75.8975,75.9632,75.8506,75.8881,96595.0
2023-08-25 12:40:00,80.83,80.83,80.7,80.73,45846.0,75.8881,75.8881,75.7661,75.7942,45846.0
2023-08-25 12:50:00,80.73,80.74,80.6,80.7,36035.0,75.7942,75.8036,75.6722,75.7661,36035.0
2023-08-25 13:00:00,80.7,80.72,80.65,80.65,33396.0,75.7661,75.7849,75.7191,75.7191,33396.0
2023-08-25 13:10:00,80.65,80.67,80.46,80.48,42797.0,75.7191,75.7379,75.5407,75.5595,42797.0
2023-08-25 13:20:00,80.47,80.5,80.39,80.47,41614.0,75.5501,75.5783,75.475,75.5501,41614.0
2023-08-25 13:30:00,80.47,80.51,80.37,80.41,52564.0,75.5501,75.5877,75.4562,75.4938,52564.0
2023-08-25 13:40:00,80.42,80.53,80.4,80.45,39419.0,75.5032,75.6065,75.4844,75.5314,39419.0
2023-08-25 13:50:00,80.44,80.55,80.43,80.55,56085.0,75.522,75.6252,75.5126,75.6252,56085.0
2023-08-25 14:00:00,80.54,80.6,80.48,80.5,49979.0,75.6159,75.6722,75.5595,75.5783,49979.0
2023-08-25 14:10:00,80.49,80.68,80.47,80.56,37032.0,75.5689,75.7473,75.5501,75.6346,37032.0
2023-08-25 14:20:00,80.58,80.79,80.55,80.79,42420.0,75.6534,75.8506,75.6252,75.8506,42420.0
2023-08-25 14:30:00,80.8,80.83,80.64,80.73,47590.0,75.86,75.8881,75.7097,75.7942,47590.0
2023-08-25 14:40:00,80.74,80.8,80.68,80.76,26242.0,75.8036,75.86,75.7473,75.8224,26242.0
2023-08-25 14:50:00,80.78,80.86,80.75,80.81,20276.0,75.8412,75.9163,75.813,75.8693,20276.0
2023-08-25 15:00:00,80.82,80.93,80.71,80.92,79158.0,75.8787,75.982,75.7755,75.9726,79158.0
2023-08-25 15:10:00,80.93,80.99,80.78,80.83,54346.0,75.982,76.0383,75.8412,75.8881,54346.0
2023-08-25 15:20:00,80.84,81.1,80.79,80.9,48047.0,75.8975,76.1416,75.8506,75.9538,48047.0
2023-08-25 15:30:00,80.94,80.97,80.87,80.91,51144.0,75.9914,76.0196,75.9257,75.9632,51144.0
2023-08-25 15:40:00,80.92,80.98,80.7,80.7,67954.0,75.9726,76.029,75.7661,75.7661,67954.0
2023-08-25 15:50:00,80.7,80.86,80.58,80.85,297594.0,75.7661,75.9163,75.6534,75.9069,297594.0
2023-08-28 09:30:00,81.13,81.72,81.13,81.52,57840.0,76.1698,76.7237,76.1698,76.5359,57840.0
2023-08-28 09:40:00,81.47,81.87,81.47,81.54,41036.0,76.489,76.8645,76.489,76.5547,41036.0
2023-08-28 09:50:00,81.48,81.5,81.24,81.36,25378.0,76.4984,76.5172,76.2731,76.3857,25378.0
2023-08-28 10:00:00,81.37,81.39,81.21,81.25,23691.0,76.3951,76.4139,76.2449,76.2824,23691.0
2023-08-28 10:10:00,81.27,81.36,81.22,81.31,21786.0,76.3012,76.3857,76.2543,76.3388,21786.0
2023-08-28 10:20:00,81.33,81.42,81.26,81.33,22313.0,76.3576,76.4421,76.2918,76.3576,22313.0
2023-08-28 10:30:00,81.33,81.58,81.33,81.52,21107.0,76.3576,76.5923,76.3576,76.5359,21107.0
2023-08-28 10:40:00,81.52,81.58,81.46,81.48,19195.0,76.5359,76.5923,76.4796,76.4984,19195.0
2023-08-28 10:50:00,81.49,81.57,81.34,81.44,12287.0,76.5078,76.5829,76.3669,76.4608,12287.0
2023-08-28 11:00:00,81.44,81.46,81.33,81.35,13098.0,76.4608,76.4796,76.3576,76.3763,13098.0
2023-08-28 11:10:00,81.37,81.45,81.2,81.23,14345.0,76.3951,76.4702,76.2355,76.2637,14345.0
2023-08-28 11:20:00,81.23,81.36,81.17,81.23,18709.0,76.2637,76.3857,76.2073,76.2637,18709.0
2023-08-28 11:30:00,81.22,81.23,81.07,81.15,16222.0,76.2543,76.2637,76.1135,76.1886,16222.0
2023-08-28 11:40:00,81.15,81.16,81.04,81.12,11940.0,76.1886,76.1979,76.0853,76.1604,11940.0
2023-08-28 11:50:00,81.1,81.2,81.09,81.12,9972.0,76.1416,76.2355,76.1322,76.1604,9972.0
2023-08-28 12:00:00,81.13,81.13,81.02,81.06,7191.0,76.1698,76.1698,76.0665,76.1041,7191.0
2023-08-28 12:10:00,81.06,81.19,81.03,81.05,12054.0,76.1041,76.2261,76.0759,76.0947,12054.0
2023-08-28 12:20:00,81.0,81.07,80.95,81.03,13466.0,76.0477,76.1135,76.0008,76.0759,13466.0
2023-08-28 12:30:00,81.01,81.08,80.96,80.98,7184.0,76.0571,76.1228,76.0102,76.029,7184.0
2023-08-28 12:40:00,80.97,81.07,80.97,81.0,14911.0,76.0196,76.1135,76.0196,76.0477,14911.0
2023-08-28 12:50:00,81.01,81.07,81.0,81.06,7185.0,76.0571,76.1135,76.0477,76.1041,7185.0
2023-08-28 13:00:00,81.08,81.11,80.94,80.94,11410.0,76.1228,76.151,75.9914,75.9914,11410.0
2023-08-28 13:10:00,80.95,81.0,80.81,80.84,14462.0,76.0008,76.0477,75.8693,75.8975,14462.0
2023-08-28 13:20:00,80.88,81.05,80.88,81.01,14436.0,75.9351,76.0947,75.9351,76.0571,14436.0
2023-08-28 13:30:00,81.0,81.05,80.93,80.95,14169.0,76.0477,76.0947,75.982,76.0008,14169.0
2023-08-28 13:40:00,80.99,81.08,80.99,81.04,9572.0,76.0383,76.1228,76.0383,76.0853,9572.0
2023-08-28 13:50:00,81.03,81.06,80.76,80.79,12775.0,76.0759,76.1041,75.8224,75.8506,12775.0
2023-08-28 14:00:00,80.77,80.81,80.74,80.79,12226.0,75.8318,75.8693,75.8036,75.8506,12226.0
2023-08-28 14:10:00,80.79,80.79,80.73,80.74,11875.0,75.8506,75.8506,75.7942,75.8036,11875.0
2023-08-28 14:20:00,80.75,80.8,80.75,80.78,14721.0,75.813,75.86,75.813,75.8412,14721.0
2023-08-28 14:30:00,80.78,80.83,80.73,80.73,12826.0,75.8412,75.8881,75.7942,75.7942,12826.0
2023-08-28 14:40:00,80.73,80.78,80.72,80.78,10957.0,75.7942,75.8412,75.7849,75.8412,10957.0
2023-08-28 14:50:00,80.78,80.8,80.7,80.79,30011.0,75.8412,75.86,75.7661,75.8506,30011.0
2023-08-28 15:00:00,80.78,80.83,80.74,80.83,29754.0,75.8412,75.8881,75.8036,75.8881,29754.0
2023-08-28 15:10:00,80.82,80.83,80.72,80.76,17612.0,75.8787,75.8881,75.7849,75.8224,17612.0
2023-08-28 15:20:00,80.76,80.78,80.66,80.76,43323.0,75.8224,75.8412,75.7285,75.8224,43323.0
2023-08-28 15:30:00,80.74,80.79,80.66,80.67,48954.0,75.8036,75.8506,75.7285,75.7379,48954.0
2023-08-28 15:40:00,80.67,80.78,80.6,80.67,166041.0,75.7379,75.8412,75.6722,75.7379,166041.0
2023-08-28 15:50:00,80.67,80.9,80.63,80.87,453114.0,75.7379,75.9538,75.7004,75.9257,453114.0
2023-08-29 09:30:00,81.21,81.27,80.52,80.91,41951.0,76.2449,76.3012,75.5971,75.9632,41951.0
2023-08-29 09:40:00,81.0,81.0,80.59,80.73,15736.0,76.0477,76.0477,75.6628,75.7942,15736.0
2023-08-29 09:50:00,80.75,80.86,80.68,80.79,16775.0,75.813,75.9163,75.7473,75.8506,16775.0
2023-08-29 10:00:00,80.76,80.85,80.54,80.69,24816.0,75.8224,75.9069,75.6159,75.7567,24816.0
2023-08-29 10:10:00,80.67,80.71,80.52,80.59,17954.0,75.7379,75.7755,75.5971,75.6628,17954.0
2023-08-29 10:20:00,80.58,80.63,80.48,80.53,18744.0,75.6534,75.7004,75.5595,75.6065,18744.0
2023-08-29 10:30:00,80.52,80.58,80.32,80.37,16751.0,75.5971,75.6534,75.4093,75.4562,16751.0
2023-08-29 10:40:00,80.35,80.37,80.07,80.12,21136.0,75.4375,75.4562,75.1746,75.2215,21136.0
2023-08-29 10:50:00,80.13,80.22,80.06,80.11,41961.0,75.2309,75.3154,75.1652,75.2121,41961.0
2023-08-29 11:00:00,80.12,80.32,80.04,80.31,25290.0,75.2215,75.4093,75.1464,75.3999,25290.0
2023-08-29 11:10:00,80.33,80.39,80.22,80.35,18412.0,75.4187,75.475,75.3154,75.4375,18412.0
2023-08-29 11:20:00,80.34,80.49,80.33,80.44,34730.0,75.4281,75.5689,75.4187,75.522,34730.0
2023-08-29 11:30:00,80.46,80.6,80.4,80.51,28330.0,75.5407,75.6722,75.4844,75.5877,28330.0
2023-08-29 11:40:00,80.51,80.69,80.48,80.49,34999.0,75.5877,75.7567,75.5595,75.5689,34999.0
2023-08-29 11:50:00,80.49,80.59,80.45,80.53,14468.0,75.5689,75.6628,75.5314,75.6065,14468.0
2023-08-29 12:00:00,80.53,80.57,80.46,80.5,17213.0,75.6065,75.644,75.5407,75.5783,17213.0
2023-08-29 12:10:00,80.49,80.64,80.47,80.59,37121.0,75.5689,75.7097,75.5501,75.6628,37121.0
2023-08-29 12:20:00,80.6,80.67,80.58,80.63,15198.0,75.6722,75.7379,75.6534,75.7004,15198.0
2023-08-29 12:30:00,80.64,80.65,80.54,80.61,32666.0,75.7097,75.7191,75.6159,75.6816,32666.0
2023-08-29 12:40:00,80.61,80.81,80.56,80.65,24505.0,75.6816,75.8693,75.6346,75.7191,24505.0
2023-08-29 12:50:00,80.68,80.79,80.64,80.78,8094.0,75.7473,75.8506,75.7097,75.8412,8094.0
2023-08-29 13:00:00,80.8,80.88,80.78,80.84,9587.0,75.86,75.9351,75.8412,75.8975,9587.0
2023-08-29 13:10:00,80.86,80.95,80.81,80.83,9207.0,75.9163,76.0008,75.8693,75.8881,9207.0
2023-08-29 13:20:00,80.85,80.87,80.81,80.83,9850.0,75.9069,75.9257,75.8693,75.8881,9850.0
2023-08-29 13:30:00,80.84,80.99,80.84,80.94,16142.0,75.8975,76.0383,75.8975,75.9914,16142.0
2023-08-29 13:40:00,80.94,80.96,80.82,80.82,15359.0,75.9914,76.0102,75.8787,75.8787,15359.0
2023-08-29 13:50:00,80.83,80.92,80.83,80.9,15849.0,75.8881,75.9726,75.8881,75.9538,15849.0
2023-08-29 14:00:00,80.91,80.93,80.79,80.83,7757.0,75.9632,75.982,75.8506,75.8881,7757.0
2023-08-29 14:10:00,80.83,80.84,80.77,80.8,12331.0,75.8881,75.8975,75.8318,75.86,12331.0
2023-08-29 14:20:00,80.81,80.93,80.75,80.8,18198.0,75.8693,75.982,75.813,75.86,18198.0
2023-08-29 14:30:00,80.81,80.93,80.8,80.85,13456.0,75.8693,75.982,75.86,75.9069,13456.0
2023-08-29 14:40:00,80.85,81.08,80.85,81.07,36390.0,75.9069,76.1228,75.9069,76.1135,36390.0
2023-08-29 14:50:00,81.09,81.15,81.05,81.13,72226.0,76.1322,76.1886,76.0947,76.1698,72226.0
2023-08-29 15:00:00,81.12,81.21,81.07,81.1,25399.0,76.1604,76.2449,76.1135,76.1416,25399.0
2023-08-29 15:10:00,81.1,81.2,81.1,81.18,21154.0,76.1416,76.2355,76.1416,76.2167,21154.0
2023-08-29 15:20:00,81.19,81.26,81.18,81.26,30907.0,76.2261,76.2918,76.2167,76.2918,30907.0
2023-08-29 15:30:00,81.26,81.37,81.25,81.37,64121.0,76.2918,76.3951,76.2824,76.3951,64121.0
2023-08-29 15:40:00,81.39,81.59,81.36,81.48,60642.0,76.4139,76.6017,76.3857,76.4984,60642.0
2023-08-29 15:50:00,81.48,81.66,81.39,81.6,292054.0,76.4984,76.6674,76.4139,76.611,292054.0
2023-08-30 09:30:00,81.57,81.67,81.3,81.43,59881.0,76.5829,76.6768,76.3294,76.4514,59881.0
2023-08-30 09:40:00,81.46,81.63,81.27,81.53,19665.0,76.4796,76.6392,76.3012,76.5453,19665.0
2023-08-30 09:50:00,81.53,81.7,81.53,81.59,27901.0,76.5453,76.7049,76.5453,76.6017,27901.0
2023-08-30 10:00:00,81.6,81.65,81.45,81.48,64450.0,76.611,76.658,76.4702,76.4984,64450.0
2023-08-30 10:10:00,81.47,81.49,81.31,81.31,24761.0,76.489,76.5078,76.3388,76.3388,24761.0
2023-08-30 10:20:00,81.31,81.41,81.29,81.34,30998.0,76.3388,76.4327,76.32,76.3669,30998.0
2023-08-30 10:30:00,81.37,81.43,81.16,81.31,43765.0,76.3951,76.4514,76.1979,76.3388,43765.0
2023-08-30 10:40:00,81.33,81.37,81.25,81.28,11190.0,76.3576,76.3951,76.2824,76.3106,11190.0
2023-08-30 10:50:00,81.27,81.28,81.17,81.26,51769.0,76.3012,76.3106,76.2073,76.2918,51769.0
2023-08-30 11:00:00,81.26,81.3,81.05,81.06,49063.0,76.2918,76.3294,76.0947,76.1041,49063.0
2023-08-30 11:10:00,81.05,81.11,81.0,81.07,93235.0,76.0947,76.151,76.0477,76.1135,93235.0
2023-08-30 11:20:00,81.07,81.17,81.02,81.17,65121.0,76.1135,76.2073,76.0665,76.2073,65121.0
2023-08-30 11:30:00,81.17,81.38,81.16,81.29,71437.0,76.2073,76.4045,76.1979,76.32,71437.0
2023-08-30 11:40:00,81.3,81.35,81.17,81.2,43657.0,76.3294,76.3763,76.2073,76.2355,43657.0
2023-08-30 11:50:00,81.22,81.26,81.15,81.2,44166.0,76.2543,76.2918,76.1886,76.2355,44166.0
2023-08-30 12:00:00,81.19,81.28,81.11,81.17,62093.0,76.2261,76.3106,76.151,76.2073,62093.0
2023-08-30 12:10:00,81.2,81.25,81.16,81.2,23687.0,76.2355,76.2824,76.1979,76.2355,23687.0
2023-08-30 12:20:00,81.22,81.35,81.21,81.23,55721.0,76.2543,76.3763,76.2449,76.2637,55721.0
2023-08-30 12:30:00,81.23,81.29,81.17,81.22,26518.0,76.2637,76.32,76.2073,76.2543,26518.0
2023-08-30 12:40:00,81.22,81.29,81.2,81.24,18447.0,76.2543,76.32,76.2355,76.2731,18447.0
2023-08-30 12:50:00,81.23,81.25,81.15,81.18,22496.0,76.2637,76.2824,76.1886,76.2167,22496.0
2023-08-30 13:00:00,81.17,81.24,81.1,81.12,15550.0,76.2073,76.2731,76.1416,76.1604,15550.0
2023-08-30 13:10:00,81.12,81.13,81.04,81.05,17968.0,76.1604,76.1698,76.0853,76.0947,17968.0
2023-08-30 13:20:00,81.06,81.06,80.88,80.89,42276.0,76.1041,76.1041,75.9351,75.9445,42276.0
2023-08-30 13:30:00,80.89,81.04,80.88,80.98,44831.0,75.9445,76.0853,75.9351,76.029,44831.0
2023-08-30 13:40:00,80.98,81.08,80.9,80.91,24092.0,76.029,76.1228,75.9538,75.9632,24092.0
2023-08-30 13:50:00,80.9,80.91,80.82,80.9,29346.0,75.9538,75.9632,75.8787,75.9538,29346.0
2023-08-30 14:00:00,80.89,80.98,80.84,80.92,41058.0,75.9445,76.029,75.8975,75.9726,41058.0
2023-08-30 14:10:00,80.92,81.04,80.9,80.92,27729.0,75.9726,76.0853,75.9538,75.9726,27729.0
2023-08-30 14:20:00,80.93,81.02,80.9,80.99,28102.0,75.982,76.0665,75.9538,76.0383,28102.0
2023-08-30 14:30:00,81.0,81.02,80.92,80.96,24265.0,76.0477,76.0665,75.9726,76.0102,24265.0
2023-08-30 14:40:00,80.96,81.05,80.92,80.92,55163.0,76.0102,76.0947,75.9726,75.9726,55163.0
2023-08-30 14:50:00,80.93,80.98,80.9,80.98,42389.0,75.982,76.029,75.9538,76.029,42389.0
2023-08-30 15:00:00,81.0,81.01,80.92,81.0,46111.0,76.0477,76.0571,75.9726,76.0477,46111.0
2023-08-30 15:10:00,81.02,81.04,80.99,81.02,43021.0,76.0665,76.0853,76.0383,76.0665,43021.0
2023-08-30 15:20:00,81.02,81.07,80.99,81.04,39524.0,76.0665,76.1135,76.0383,76.0853,39524.0
2023-08-30 15:30:00,81.04,81.04,80.81,80.84,51695.0,76.0853,76.0853,75.8693,75.8975,51695.0
2023-08-30 15:40:00,80.83,80.88,80.76,80.81,92039.0,75.8881,75.9351,75.8224,75.8693,92039.0
2023-08-30 15:50:00,80.81,80.88,80.74,80.75,276983.0,75.8693,75.9351,75.8036,75.813,276983.0
2023-08-31 09:30:00,80.87,80.87,80.32,80.52,44100.0,75.9257,75.9257,75.4093,75.5971,44100.0
2023-08-31 09:40:00,80.47,80.56,80.39,80.42,54046.0,75.5501,75.6346,75.475,75.5032,54046.0
2023-08-31 09:50:00,80.46,80.55,80.29,80.33,31523.0,75.5407,75.6252,75.3811,75.4187,31523.0
2023-08-31 10:00:00,80.33,80.33,80.09,80.16,31118.0,75.4187,75.4187,75.1934,75.2591,31118.0
2023-08-31 10:10:00,80.16,80.19,80.02,80.09,31405.0,75.2591,75.2873,75.1276,75.1934,31405.0
2023-08-31 10:20:00,80.1,80.13,80.01,80.05,39517.0,75.2028,75.2309,75.1183,75.1558,39517.0
2023-08-31 10:30:00,80.06,80.16,79.95,80.0,80536.0,75.1652,75.2591,75.0619,75.1089,80536.0
2023-08-31 10:40:00,80.0,80.06,79.94,80.05,34063.0,75.1089,75.1652,75.0525,75.1558,34063.0
2023-08-31 10:50:00,80.05,80.07,79.98,80.0,21328.0,75.1558,75.1746,75.0901,75.1089,21328.0
2023-08-31 11:00:00,80.0,80.13,79.98,80.13,25891.0,75.1089,75.2309,75.0901,75.2309,25891.0
2023-08-31 11:10:00,80.15,80.22,80.07,80.08,13879.0,75.2497,75.3154,75.1746,75.184,13879.0
2023-08-31 11:20:00,80.08,80.23,80.03,80.2,21318.0,75.184,75.3248,75.137,75.2966,21318.0
2023-08-31 11:30:00,80.2,80.2,80.1,80.16,16980.0,75.2966,75.2966,75.2028,75.2591,16980.0
2023-08-31 11:40:00,80.17,80.2,80.08,80.14,32923.0,75.2685,75.2966,75.184,75.2403,32923.0
2023-08-31 11:50:00,80.14,80.17,80.07,80.11,6696.0,75.2403,75.2685,75.1746,75.2121,6696.0
2023-08-31 12:00:00,80.09,80.16,80.07,80.16,9497.0,75.1934,75.2591,75.1746,75.2591,9497.0
2023-08-31 12:10:00,80.17,80.19,80.09,80.1,12123.0,75.2685,75.2873,75.1934,75.2028,12123.0
2023-08-31 12:20:00,80.09,80.15,80.04,80.08,29462.0,75.1934,75.2497,75.1464,75.184,29462.0
2023-08-31 12:30:00,80.1,80.1,79.92,79.92,21571.0,75.2028,75.2028,75.0338,75.0338,21571.0
2023-08-31 12:40:00,79.93,79.93,79.85,79.89,18975.0,75.0432,75.0432,74.968,75.0056,18975.0
2023-08-31 12:50:00,79.89,79.93,79.84,79.85,33980.0,75.0056,75.0432,74.9587,74.968,33980.0
2023-08-31 13:00:00,79.85,79.97,79.84,79.91,12712.0,74.968,75.0807,74.9587,75.0244,12712.0
2023-08-31 13:10:00,79.95,79.96,79.91,79.95,23872.0,75.0619,75.0713,75.0244,75.0619,23872.0
2023-08-31 13:20:00,79.93,79.94,79.85,79.86,17337.0,75.0432,75.0525,74.968,74.9774,17337.0
2023-08-31 13:30:00,79.87,79.9,79.72,79.75,21617.0,74.9868,75.015,74.846,74.8742,21617.0
2023-08-31 13:40:00,79.75,79.83,79.73,79.78,12590.0,74.8742,74.9493,74.8554,74.9023,12590.0
2023-08-31 13:50:00,79.81,79.84,79.75,79.79,16220.0,74.9305,74.9587,74.8742,74.9117,16220.0
2023-08-31 14:00:00,79.77,79.82,79.75,79.79,15338.0,74.8929,74.9399,74.8742,74.9117,15338.0
2023-08-31 14:10:00,79.78,79.87,79.76,79.87,13427.0,74.9023,74.9868,74.8835,74.9868,13427.0
2023-08-31 14:20:00,79.89,79.92,79.78,79.82,18378.0,75.0056,75.0338,74.9023,74.9399,18378.0
2023-08-31 14:30:00,79.83,79.83,79.72,79.72,22963.0,74.9493,74.9493,74.846,74.846,22963.0
2023-08-31 14:40:00,79.75,79.75,79.52,79.52,27678.0,74.8742,74.8742,74.6582,74.6582,27678.0
2023-08-31 14:50:00,79.5,79.57,79.47,79.53,25860.0,74.6394,74.7052,74.6113,74.6676,25860.0
2023-08-31 15:00:00,79.53,79.58,79.5,79.5,25148.0,74.6676,74.7145,74.6394,74.6394,25148.0
2023-08-31 15:10:00,79.5,79.62,79.48,79.53,32541.0,74.6394,74.7521,74.6207,74.6676,32541.0
2023-08-31 15:20:00,79.53,79.6,79.49,79.54,33437.0,74.6676,74.7333,74.6301,74.677,33437.0
2023-08-31 15:30:00,79.55,79.61,79.46,79.51,67201.0,74.6864,74.7427,74.6019,74.6488,67201.0
2023-08-31 15:40:00,79.51,79.52,79.39,79.4,72353.0,74.6488,74.6582,74.5362,74.5456,72353.0
2023-08-31 15:50:00,79.38,79.46,79.27,79.27,420387.0,74.5268,74.6019,74.4235,74.4235,420387.0
2023-09-01 09:30:00,79.84,80.3,79.22,80.09,87540.0,74.9587,75.3905,74.3766,75.1934,87540.0
2023-09-01 09:40:00,80.04,80.29,80.0,80.04,29688.0,75.1464,75.3811,75.1089,75.1464,29688.0
2023-09-01 09:50:00,80.04,80.16,80.0,80.08,32137.0,75.1464,75.2591,75.1089,75.184,32137.0
2023-09-01 10:00:00,80.08,80.26,80.0,80.23,86222.0,75.184,75.353,75.1089,75.3248,86222.0
2023-09-01 10:10:00,80.23,80.3,80.13,80.25,77503.0,75.3248,75.3905,75.2309,75.3436,77503.0
2023-09-01 10:20:00,80.24,80.48,80.17,80.21,89345.0,75.3342,75.5595,75.2685,75.306,89345.0
2023-09-01 10:30:00,80.22,80.24,80.08,80.08,31467.0,75.3154,75.3342,75.184,75.184,31467.0
2023-09-01 10:40:00,80.09,80.32,80.09,80.28,36938.0,75.1934,75.4093,75.1934,75.3718,36938.0
2023-09-01 10:50:00,80.26,80.26,80.02,80.05,44643.0,75.353,75.353,75.1276,75.1558,44643.0
2023-09-01 11:00:00,80.05,80.2,79.99,80.0,68886.0,75.1558,75.2966,75.0995,75.1089,68886.0
2023-09-01 11:10:00,80.0,80.17,79.97,80.07,446571.0,75.1089,75.2685,75.0807,75.1746,446571.0
2023-09-01 11:20:00,80.07,80.14,79.95,79.95,34637.0,75.1746,75.2403,75.0619,75.0619,34637.0
2023-09-01 11:30:00,79.95,79.99,79.75,79.79,38677.0,75.0619,75.0995,74.8742,74.9117,38677.0
2023-09-01 11:40:00,79.79,79.83,79.58,79.63,36019.0,74.9117,74.9493,74.7145,74.7615,36019.0
2023-09-01 11:50:00,79.61,79.75,79.57,79.66,20107.0,74.7427,74.8742,74.7052,74.7897,20107.0
2023-09-01 12:00:00,79.66,79.7,79.57,79.7,12069.0,74.7897,74.8272,74.7052,74.8272,12069.0
2023-09-01 12:10:00,79.72,79.79,79.69,79.74,19556.0,74.846,74.9117,74.8178,74.8648,19556.0
2023-09-01 12:20:00,79.76,79.81,79.73,79.75,14098.0,74.8835,74.9305,74.8554,74.8742,14098.0
2023-09-01 12:30:00,79.73,79.79,79.62,79.65,15275.0,74.8554,74.9117,74.7521,74.7803,15275.0
2023-09-01 12:40:00,79.66,79.69,79.59,79.69,15540.0,74.7897,74.8178,74.7239,74.8178,15540.0
2023-09-01 12:50:00,79.68,79.7,79.54,79.54,13898.0,74.8084,74.8272,74.677,74.677,13898.0
2023-09-01 13:00:00,79.56,79.56,79.51,79.54,13260.0,74.6958,74.6958,74.6488,74.677,13260.0
2023-09-01 13:10:00,79.55,79.65,79.55,79.62,10066.0,74.6864,74.7803,74.6864,74.7521,10066.0
2023-09-01 13:20:00,79.63,79.72,79.59,79.59,9499.0,74.7615,74.846,74.7239,74.7239,9499.0
2023-09-01 13:30:00,79.59,79.74,79.53,79.69,35286.0,74.7239,74.8648,74.6676,74.8178,35286.0
2023-09-01 13:40:00,79.67,79.69,79.59,79.64,23848.0,74.799,74.8178,74.7239,74.7709,23848.0
2023-09-01 13:50:00,79.64,79.64,79.49,79.5,33016.0,74.7709,74.7709,74.6301,74.6394,33016.0
2023-09-01 14:00:00,79.5,79.67,79.5,79.66,22573.0,74.6394,74.799,74.6394,74.7897,22573.0
2023-09-01 14:10:00,79.65,79.66,79.6,79.61,20220.0,74.7803,74.7897,74.7333,74.7427,20220.0
2023-09-01 14:20:00,79.62,79.68,79.57,79.64,31056.0,74.7521,74.8084,74.7052,74.7709,31056.0
2023-09-01 14:30:00,79.63,79.7,79.59,79.7,26089.0,74.7615,74.8272,74.7239,74.8272,26089.0
2023-09-01 14:40:00,79.7,79.81,79.5,79.77,192467.0,74.8272,74.9305,74.6394,74.8929,192467.0
2023-09-01 14:50:00,79.78,79.86,79.72,79.8,48506.0,74.9023,74.9774,74.846,74.9211,48506.0
2023-09-01 15:00:00,79.8,79.87,79.75,79.81,43533.0,74.9211,74.9868,74.8742,74.9305,43533.0
2023-09-01 15:10:00,79.81,79.88,79.78,79.82,43812.0,74.9305,74.9962,74.9023,74.9399,43812.0
2023-09-01 15:20:00,79.82,79.82,79.74,79.78,54254.0,74.9399,74.9399,74.8648,74.9023,54254.0
2023-09-01 15:30:00,79.78,79.8,79.74,79.76,55708.0,74.9023,74.9211,74.8648,74.8835,55708.0
2023-09-01 15:40:00,79.76,79.82,79.63,79.67,105629.0,74.8835,74.9399,74.7615,74.799,105629.0
2023-09-01 15:50:00,79.67,79.77,79.6,79.77,464109.0,74.799,74.8929,74.7333,74.8929,464109.0
2023-09-05 09:30:00,79.54,80.0,79.54,79.62,65940.0,74.677,75.1089,74.677,74.7521,65940.0
2023-09-05 09:40:00,79.6,79.61,79.34,79.36,31873.0,74.7333,74.7427,74.4892,74.508,31873.0
2023-09-05 09:50:00,79.36,79.6,79.22,79.56,28270.0,74.508,74.7333,74.3766,74.6958,28270.0
2023-09-05 10:00:00,79.57,79.79,79.51,79.73,33101.0,74.7052,74.9117,74.6488,74.8554,33101.0
2023-09-05 10:10:00,79.73,79.8,79.69,79.7,34392.0,74.8554,74.9211,74.8178,74.8272,34392.0
2023-09-05 10:20:00,79.7,79.72,79.54,79.58,43122.0,74.8272,74.846,74.677,74.7145,43122.0
2023-09-05 10:30:00,79.59,79.59,79.29,79.47,47434.0,74.7239,74.7239,74.4423,74.6113,47434.0
2023-09-05 10:40:00,79.48,79.54,79.43,79.53,26405.0,74.6207,74.677,74.5737,74.6676,26405.0
2023-09-05 10:50:00,79.56,79.62,79.47,79.62,20364.0,74.6958,74.7521,74.6113,74.7521,20364.0
2023-09-05 11:00:00,79.64,79.65,79.49,79.49,21372.0,74.7709,74.7803,74.6301,74.6301,21372.0
2023-09-05 11:10:00,79.48,79.54,79.38,79.46,19808.0,74.6207,74.677,74.5268,74.6019,19808.0
2023-09-05 11:20:00,79.46,79.46,79.27,79.27,19904.0,74.6019,74.6019,74.4235,74.4235,19904.0
2023-09-05 11:30:00,79.27,79.31,79.19,79.19,21507.0,74.4235,74.4611,74.3484,74.3484,21507.0
2023-09-05 11:40:00,79.19,79.25,79.13,79.2,24641.0,74.3484,74.4047,74.2921,74.3578,24641.0
2023-09-05 11:50:00,79.19,79.25,79.18,79.2,24866.0,74.3484,74.4047,74.339,74.3578,24866.0
2023-09-05 12:00:00,79.2,79.34,79.16,79.26,59360.0,74.3578,74.4892,74.3202,74.4141,59360.0
2023-09-05 12:10:00,79.25,79.26,79.14,79.18,21203.0,74.4047,74.4141,74.3015,74.339,21203.0
2023-09-05 12:20:00,79.17,79.25,79.17,79.2,21266.0,74.3296,74.4047,74.3296,74.3578,21266.0
2023-09-05 12:30:00,79.2,79.21,79.11,79.14,21878.0,74.3578,74.3672,74.2733,74.3015,21878.0
2023-09-05 12:40:00,79.16,79.21,79.15,79.19,15057.0,74.3202,74.3672,74.3108,74.3484,15057.0
2023-09-05 12:50:00,79.18,79.2,79.13,79.16,17279.0,74.339,74.3578,74.2921,74.3202,17279.0
2023-09-05 13:00:00,79.11,79.12,78.98,78.99,16952.0,74.2733,74.2827,74.1512,74.1606,16952.0
2023-09-05 13:10:00,78.99,78.99,78.85,78.88,32775.0,74.1606,74.1606,74.0292,74.0573,32775.0
2023-09-05 13:20:00,78.9,78.95,78.87,78.95,34315.0,74.0761,74.1231,74.048,74.1231,34315.0
2023-09-05 13:30:00,78.94,79.09,78.93,79.01,38521.0,74.1137,74.2545,74.1043,74.1794,38521.0
2023-09-05 13:40:00,79.03,79.03,78.81,78.84,24486.0,74.1982,74.1982,73.9916,74.0198,24486.0
2023-09-05 13:50:00,78.85,78.88,78.79,78.82,27370.0,74.0292,74.0573,73.9728,74.001,27370.0
2023-09-05 14:00:00,78.82,78.85,78.77,78.78,17997.0,74.001,74.0292,73.9541,73.9635,17997.0
2023-09-05 14:10:00,78.76,78.92,78.75,78.88,29121.0,73.9447,74.0949,73.9353,74.0573,29121.0
2023-09-05 14:20:00,78.88,78.91,78.8,78.8,32231.0,74.0573,74.0855,73.9822,73.9822,32231.0
2023-09-05 14:30:00,78.81,78.83,78.76,78.76,23313.0,73.9916,74.0104,73.9447,73.9447,23313.0
2023-09-05 14:40:00,78.76,78.81,78.74,78.76,31343.0,73.9447,73.9916,73.9259,73.9447,31343.0
2023-09-05 14:50:00,78.77,78.83,78.71,78.73,50651.0,73.9541,74.0104,73.8977,73.9165,50651.0
2023-09-05 15:00:00,78.73,78.73,78.63,78.67,37408.0,73.9165,73.9165,73.8226,73.8602,37408.0
2023-09-05 15:10:00,78.67,78.75,78.67,78.73,47601.0,73.8602,73.9353,73.8602,73.9165,47601.0
2023-09-05 15:20:00,78.73,78.78,78.6,78.62,99830.0,73.9165,73.9635,73.7945,73.8132,99830.0
2023-09-05 15:30:00,78.62,78.66,78.52,78.65,177357.0,73.8132,73.8508,73.7194,73.8414,177357.0
2023-09-05 15:40:00,78.65,78.72,78.57,78.59,241605.0,73.8414,73.9071,73.7663,73.7851,241605.0
2023-09-05 15:50:00,78.6,78.92,78.54,78.87,415095.0,73.7945,74.0949,73.7381,74.048,415095.0
2023-09-06 09:30:00,78.8,78.86,78.42,78.8,146717.0,73.9822,74.0386,73.6255,73.9822,146717.0
2023-09-06 09:40:00,78.86,78.86,78.69,78.8,42550.0,74.0386,74.0386,73.879,73.9822,42550.0
2023-09-06 09:50:00,78.81,78.81,78.55,78.55,25263.0,73.9916,73.9916,73.7475,73.7475,25263.0
2023-09-06 10:00:00,78.53,78.68,78.46,78.49,59347.0,73.7287,73.8696,73.663,73.6912,59347.0
2023-09-06 10:10:00,78.47,78.52,78.33,78.42,61365.0,73.6724,73.7194,73.541,73.6255,61365.0
2023-09-06 10:20:00,78.41,78.41,77.93,77.96,87630.0,73.6161,73.6161,73.1654,73.1936,87630.0
2023-09-06 10:30:00,77.95,78.09,77.85,77.91,36902.0,73.1842,73.3156,73.0903,73.1467,36902.0
2023-09-06 10:40:00,77.92,77.92,77.58,77.6,71116.0,73.156,73.156,72.8368,72.8556,71116.0
2023-09-06 10:50:00,77.59,77.65,77.51,77.56,42421.0,72.8462,72.9025,72.7711,72.818,42421.0
2023-09-06 11:00:00,77.58,77.67,77.56,77.67,34192.0,72.8368,72.9213,72.818,72.9213,34192.0
2023-09-06 11:10:00,77.67,77.71,77.58,77.61,42956.0,72.9213,72.9589,72.8368,72.865,42956.0
2023-09-06 11:20:00,77.62,77.64,77.53,77.53,36284.0,72.8744,72.8932,72.7899,72.7899,36284.0
2023-09-06 11:30:00,77.53,77.54,77.32,77.32,48864.0,72.7899,72.7993,72.5927,72.5927,48864.0
2023-09-06 11:40:00,77.33,77.53,77.31,77.44,38481.0,72.6021,72.7899,72.5833,72.7054,38481.0
2023-09-06 11:50:00,77.44,77.48,77.35,77.38,30463.0,72.7054,72.7429,72.6209,72.6491,30463.0
2023-09-06 12:00:00,77.37,77.42,77.31,77.32,36054.0,72.6397,72.6866,72.5833,72.5927,36054.0
2023-09-06 12:10:00,77.31,77.31,77.19,77.23,35981.0,72.5833,72.5833,72.4707,72.5082,35981.0
2023-09-06 12:20:00,77.23,77.33,77.2,77.31,35225.0,72.5082,72.6021,72.4801,72.5833,35225.0
2023-09-06 12:30:00,77.32,77.37,77.22,77.28,33109.0,72.5927,72.6397,72.4988,72.5552,33109.0
2023-09-06 12:40:00,77.28,77.28,77.14,77.22,25211.0,72.5552,72.5552,72.4237,72.4988,25211.0
2023-09-06 12:50:00,77.24,77.26,77.17,77.19,33399.0,72.5176,72.5364,72.4519,72.4707,33399.0
2023-09-06 13:00:00,77.18,77.22,77.08,77.18,35568.0,72.4613,72.4988,72.3674,72.4613,35568.0
2023-09-06 13:10:00,77.17,77.29,77.15,77.22,33304.0,72.4519,72.5646,72.4331,72.4988,33304.0
2023-09-06 13:20:00,77.21,77.24,77.18,77.21,20615.0,72.4894,72.5176,72.4613,72.4894,20615.0
2023-09-06 13:30:00,77.21,77.22,77.06,77.09,43449.0,72.4894,72.4988,72.3486,72.3768,43449.0
2023-09-06 13:40:00,77.07,77.18,77.04,77.12,32865.0,72.358,72.4613,72.3298,72.405,32865.0
2023-09-06 13:50:00,77.13,77.38,77.07,77.32,31557.0,72.4143,72.6491,72.358,72.5927,31557.0
2023-09-06 14:00:00,77.32,77.45,77.32,77.39,37799.0,72.5927,72.7148,72.5927,72.6584,37799.0
2023-09-06 14:10:00,77.38,77.38,77.27,77.38,34941.0,72.6491,72.6491,72.5458,72.6491,34941.0
2023-09-06 14:20:00,77.37,77.39,77.25,77.25,29572.0,72.6397,72.6584,72.527,72.527,29572.0
2023-09-06 14:30:00,77.26,77.41,77.26,77.36,33408.0,72.5364,72.6772,72.5364,72.6303,33408.0
2023-09-06 14:40:00,77.36,77.36,77.15,77.26,87062.0,72.6303,72.6303,72.4331,72.5364,87062.0
2023-09-06 14:50:00,77.27,77.44,77.26,77.41,46541.0,72.5458,72.7054,72.5364,72.6772,46541.0
2023-09-06 15:00:00,77.41,77.42,77.13,77.14,50024.0,72.6772,72.6866,72.4143,72.4237,50024.0
2023-09-06 15:10:00,77.14,77.31,77.14,77.26,64776.0,72.4237,72.5833,72.4237,72.5364,64776.0
2023-09-06 15:20:00,77.27,77.33,77.24,77.28,58400.0,72.5458,72.6021,72.5176,72.5552,58400.0
2023-09-06 15:30:00,77.27,77.53,77.26,77.48,79415.0,72.5458,72.7899,72.5364,72.7429,79415.0
2023-09-06 15:40:00,77.48,77.52,77.26,77.34,130578.0,72.7429,72.7805,72.5364,72.6115,130578.0
2023-09-06 15:50:00,77.35,77.49,77.33,77.47,361290.0,72.6209,72.7523,72.6021,72.7336,361290.0
2023-09-07 09:30:00,77.5,77.98,77.43,77.79,74402.0,72.7617,73.2124,72.696,73.034,74402.0
2023-09-07 09:40:00,77.8,77.86,77.51,77.55,34196.0,73.0434,73.0997,72.7711,72.8087,34196.0
2023-09-07 09:50:00,77.56,77.75,77.49,77.61,38557.0,72.818,72.9964,72.7523,72.865,38557.0
2023-09-07 10:00:00,77.61,77.82,77.57,77.62,62440.0,72.865,73.0622,72.8274,72.8744,62440.0
2023-09-07 10:10:00,77.64,77.68,77.34,77.41,45178.0,72.8932,72.9307,72.6115,72.6772,45178.0
2023-09-07 10:20:00,77.42,77.47,77.23,77.34,46143.0,72.6866,72.7336,72.5082,72.6115,46143.0
2023-09-07 10:30:00,77.34,77.47,77.29,77.45,23445.0,72.6115,72.7336,72.5646,72.7148,23445.0
2023-09-07 10:40:00,77.45,77.57,77.4,77.47,34059.0,72.7148,72.8274,72.6678,72.7336,34059.0
2023-09-07 10:50:00,77.47,77.76,77.47,77.72,20324.0,72.7336,73.0058,72.7336,72.9683,20324.0
2023-09-07 11:00:00,77.73,77.83,77.7,77.76,20040.0,72.9777,73.0715,72.9495,73.0058,20040.0
2023-09-07 11:10:00,77.78,77.84,77.72,77.72,33640.0,73.0246,73.0809,72.9683,72.9683,33640.0
2023-09-07 11:20:00,77.72,77.75,77.63,77.65,20584.0,72.9683,72.9964,72.8838,72.9025,20584.0
2023-09-07 11:30:00,77.66,77.81,77.64,77.77,19158.0,72.9119,73.0528,72.8932,73.0152,19158.0
2023-09-07 11:40:00,77.76,78.13,77.72,78.13,30915.0,73.0058,73.3532,72.9683,73.3532,30915.0
2023-09-07 11:50:00,78.13,78.35,78.08,78.35,47888.0,73.3532,73.5598,73.3063,73.5598,47888.0
2023-09-07 12:00:00,78.36,78.52,78.34,78.52,26814.0,73.5691,73.7194,73.5504,73.7194,26814.0
2023-09-07 12:10:00,78.51,78.57,78.37,78.42,54405.0,73.71,73.7663,73.5785,73.6255,54405.0
2023-09-07 12:20:00,78.43,78.52,78.37,78.39,58477.0,73.6349,73.7194,73.5785,73.5973,58477.0
2023-09-07 12:30:00,78.39,78.44,78.32,78.4,30326.0,73.5973,73.6442,73.5316,73.6067,30326.0
2023-09-07 12:40:00,78.41,78.44,78.27,78.29,21890.0,73.6161,73.6442,73.4846,73.5034,21890.0
2023-09-07 12:50:00,78.28,78.3,78.17,78.19,20000.0,73.494,73.5128,73.3908,73.4095,20000.0
2023-09-07 13:00:00,78.2,78.31,78.16,78.19,20876.0,73.4189,73.5222,73.3814,73.4095,20876.0
2023-09-07 13:10:00,78.19,78.29,78.16,78.27,22305.0,73.4095,73.5034,73.3814,73.4846,22305.0
2023-09-07 13:20:00,78.26,78.31,78.12,78.17,17984.0,73.4753,73.5222,73.3438,73.3908,17984.0
2023-09-07 13:30:00,78.17,78.2,78.11,78.11,15888.0,73.3908,73.4189,73.3344,73.3344,15888.0
2023-09-07 13:40:00,78.11,78.18,78.09,78.13,13231.0,73.3344,73.4001,73.3156,73.3532,13231.0
2023-09-07 13:50:00,78.14,78.19,78.09,78.09,25329.0,73.3626,73.4095,73.3156,73.3156,25329.0
2023-09-07 14:00:00,78.09,78.16,78.09,78.13,21990.0,73.3156,73.3814,73.3156,73.3532,21990.0
2023-09-07 14:10:00,78.12,78.14,78.01,78.07,16634.0,73.3438,73.3626,73.2405,73.2969,16634.0
2023-09-07 14:20:00,78.06,78.11,78.01,78.03,13560.0,73.2875,73.3344,73.2405,73.2593,13560.0
2023-09-07 14:30:00,78.02,78.11,78.02,78.1,17419.0,73.2499,73.3344,73.2499,73.325,17419.0
2023-09-07 14:40:00,78.1,78.19,78.09,78.18,18076.0,73.325,73.4095,73.3156,73.4001,18076.0
2023-09-07 14:50:00,78.18,78.22,78.16,78.18,23292.0,73.4001,73.4377,73.3814,73.4001,23292.0
2023-09-07 15:00:00,78.17,78.18,78.03,78.03,39370.0,73.3908,73.4001,73.2593,73.2593,39370.0
2023-09-07 15:10:00,78.05,78.28,78.04,78.26,129422.0,73.2781,73.494,73.2687,73.4753,129422.0
2023-09-07 15:20:00,78.29,78.45,78.29,78.4,41511.0,73.5034,73.6536,73.5034,73.6067,41511.0
2023-09-07 15:30:00,78.41,78.43,78.32,78.34,61178.0,73.6161,73.6349,73.5316,73.5504,61178.0
2023-09-07 15:40:00,78.35,78.51,78.32,78.51,82257.0,73.5598,73.71,73.5316,73.71,82257.0
2023-09-07 15:50:00,78.52,78.6,78.41,78.52,305804.0,73.7194,73.7945,73.6161,73.7194,305804.0
2023-09-08 09:30:00,78.8,79.05,78.75,78.78,39773.0,73.9822,74.217,73.9353,73.9635,39773.0
2023-09-08 09:40:00,78.79,78.86,78.57,78.7,15010.0,73.9728,74.0386,73.7663,73.8884,15010.0
2023-09-08 09:50:00,78.71,78.75,78.65,78.73,31619.0,73.8977,73.9353,73.8414,73.9165,31619.0
2023-09-08 10:00:00,78.73,79.1,78.73,79.05,65953.0,73.9165,74.2639,73.9165,74.217,65953.0
2023-09-08 10:10:00,79.08,79.22,79.08,79.16,20877.0,74.2451,74.3766,74.2451,74.3202,20877.0
2023-09-08 10:20:00,79.17,79.23,79.11,79.14,24420.0,74.3296,74.3859,74.2733,74.3015,24420.0
2023-09-08 10:30:00,79.15,79.17,79.03,79.11,15533.0,74.3108,74.3296,74.1982,74.2733,15533.0
2023-09-08 10:40:00,79.11,79.25,79.05,79.25,15703.0,74.2733,74.4047,74.217,74.4047,15703.0
2023-09-08 10:50:00,79.23,79.46,79.23,79.42,24170.0,74.3859,74.6019,74.3859,74.5643,24170.0
2023-09-08 11:00:00,79.43,79.51,79.3,79.31,20862.0,74.5737,74.6488,74.4517,74.4611,20862.0
2023-09-08 11:10:00,79.31,79.4,79.21,79.22,17558.0,74.4611,74.5456,74.3672,74.3766,17558.0
2023-09-08 11:20:00,79.2,79.22,79.02,79.03,22251.0,74.3578,74.3766,74.1888,74.1982,22251.0
2023-09-08 11:30:00,79.04,79.24,78.99,79.24,16648.0,74.2076,74.3953,74.1606,74.3953,16648.0
2023-09-08 11:40:00,79.27,79.27,79.02,79.03,23988.0,74.4235,74.4235,74.1888,74.1982,23988.0
2023-09-08 11:50:00,79.03,79.15,78.94,79.1,20229.0,74.1982,74.3108,74.1137,74.2639,20229.0
2023-09-08 12:00:00,79.11,79.17,79.07,79.07,17325.0,74.2733,74.3296,74.2357,74.2357,17325.0
2023-09-08 12:10:00,79.06,79.13,79.02,79.09,12390.0,74.2263,74.2921,74.1888,74.2545,12390.0
2023-09-08 12:20:00,79.08,79.2,79.06,79.19,11313.0,74.2451,74.3578,74.2263,74.3484,11313.0
2023-09-08 12:30:00,79.22,79.25,79.12,79.15,13783.0,74.3766,74.4047,74.2827,74.3108,13783.0
2023-09-08 12:40:00,79.13,79.18,79.01,79.03,13328.0,74.2921,74.339,74.1794,74.1982,13328.0
2023-09-08 12:50:00,79.02,79.06,78.97,78.99,9508.0,74.1888,74.2263,74.1418,74.1606,9508.0
2023-09-08 13:00:00,79.0,79.04,78.95,79.02,12646.0,74.17,74.2076,74.1231,74.1888,12646.0
2023-09-08 13:10:00,79.02,79.05,78.91,79.05,10485.0,74.1888,74.217,74.0855,74.217,10485.0
2023-09-08 13:20:00,79.05,79.05,78.86,78.9,13975.0,74.217,74.217,74.0386,74.0761,13975.0
2023-09-08 13:30:00,78.88,78.95,78.86,78.92,8757.0,74.0573,74.1231,74.0386,74.0949,8757.0
2023-09-08 13:40:00,78.91,78.93,78.88,78.92,8064.0,74.0855,74.1043,74.0573,74.0949,8064.0
2023-09-08 13:50:00,78.92,78.93,78.82,78.91,11138.0,74.0949,74.1043,74.001,74.0855,11138.0
2023-09-08 14:00:00,78.92,79.0,78.91,78.96,11151.0,74.0949,74.17,74.0855,74.1325,11151.0
2023-09-08 14:10:00,78.96,78.96,78.86,78.88,12453.0,74.1325,74.1325,74.0386,74.0573,12453.0
2023-09-08 14:20:00,78.9,78.94,78.87,78.91,12397.0,74.0761,74.1137,74.048,74.0855,12397.0
2023-09-08 14:30:00,78.92,78.96,78.89,78.94,14592.0,74.0949,74.1325,74.0667,74.1137,14592.0
2023-09-08 14:40:00,78.94,78.98,78.9,78.9,11486.0,74.1137,74.1512,74.0761,74.0761,11486.0
2023-09-08 14:50:00,78.92,78.94,78.87,78.94,16575.0,74.0949,74.1137,74.048,74.1137,16575.0
2023-09-08 15:00:00,78.94,78.96,78.86,78.89,19011.0,74.1137,74.1325,74.0386,74.0667,19011.0
2023-09-08 15:10:00,78.88,78.94,78.85,78.92,18363.0,74.0573,74.1137,74.0292,74.0949,18363.0
2023-09-08 15:20:00,78.92,78.93,78.85,78.89,23526.0,74.0949,74.1043,74.0292,74.0667,23526.0
2023-09-08 15:30:00,78.89,78.93,78.82,78.88,54396.0,74.0667,74.1043,74.001,74.0573,54396.0
2023-09-08 15:40:00,78.88,78.98,78.87,78.97,63057.0,74.0573,74.1512,74.048,74.1418,63057.0
2023-09-08 15:50:00,78.97,78.99,78.71,78.78,742597.0,74.1418,74.1606,73.8977,73.9635,742597.0
2023-09-11 09:30:00,79.11,79.57,79.0,79.29,81818.0,74.2733,74.7052,74.17,74.4423,81818.0
2023-09-11 09:40:00,79.27,79.29,78.96,78.98,38067.0,74.4235,74.4423,74.1325,74.1512,38067.0
2023-09-11 09:50:00,78.98,79.0,78.75,78.82,22399.0,74.1512,74.17,73.9353,74.001,22399.0
2023-09-11 10:00:00,78.85,79.03,78.8,78.85,32375.0,74.0292,74.1982,73.9822,74.0292,32375.0
2023-09-11 10:10:00,78.86,79.07,78.85,79.06,39926.0,74.0386,74.2357,74.0292,74.2263,39926.0
2023-09-11 10:20:00,79.06,79.22,79.02,79.13,20751.0,74.2263,74.3766,74.1888,74.2921,20751.0
2023-09-11 10:30:00,79.15,79.17,78.88,78.88,48682.0,74.3108,74.3296,74.0573,74.0573,48682.0
2023-09-11 10:40:00,78.87,78.94,78.82,78.84,59613.0,74.048,74.1137,74.001,74.0198,59613.0
2023-09-11 10:50:00,78.84,78.89,78.63,78.68,36126.0,74.0198,74.0667,73.8226,73.8696,36126.0
2023-09-11 11:00:00,78.67,78.67,78.36,78.55,36006.0,73.8602,73.8602,73.5691,73.7475,36006.0
2023-09-11 11:10:00,78.51,78.6,78.5,78.54,15779.0,73.71,73.7945,73.7006,73.7381,15779.0
2023-09-11 11:20:00,78.54,78.54,78.4,78.44,21877.0,73.7381,73.7381,73.6067,73.6442,21877.0
2023-09-11 11:30:00,78.43,78.57,78.37,78.38,23041.0,73.6349,73.7663,73.5785,73.5879,23041.0
2023-09-11 11:40:00,78.39,78.51,78.32,78.5,17739.0,73.5973,73.71,73.5316,73.7006,17739.0
2023-09-11 11:50:00,78.52,78.62,78.48,78.56,14415.0,73.7194,73.8132,73.6818,73.7569,14415.0
2023-09-11 12:00:00,78.55,78.81,78.55,78.79,18112.0,73.7475,73.9916,73.7475,73.9728,18112.0
2023-09-11 12:10:00,78.8,78.91,78.79,78.86,14974.0,73.9822,74.0855,73.9728,74.0386,14974.0
2023-09-11 12:20:00,78.86,78.91,78.81,78.84,24859.0,74.0386,74.0855,73.9916,74.0198,24859.0
2023-09-11 12:30:00,78.82,78.89,78.78,78.87,25428.0,74.001,74.0667,73.9635,74.048,25428.0
2023-09-11 12:40:00,78.87,78.91,78.83,78.84,18441.0,74.048,74.0855,74.0104,74.0198,18441.0
2023-09-11 12:50:00,78.84,78.85,78.74,78.85,24201.0,74.0198,74.0292,73.9259,74.0292,24201.0
2023-09-11 13:00:00,78.85,78.85,78.7,78.72,19533.0,74.0292,74.0292,73.8884,73.9071,19533.0
2023-09-11 13:10:00,78.72,78.73,78.65,78.72,18209.0,73.9071,73.9165,73.8414,73.9071,18209.0
2023-09-11 13:20:00,78.7,78.78,78.69,78.7,17894.0,73.8884,73.9635,73.879,73.8884,17894.0
2023-09-11 13:30:00,78.69,78.71,78.65,78.7,13812.0,73.879,73.8977,73.8414,73.8884,13812.0
2023-09-11 13:40:00,78.7,78.71,78.63,78.67,32539.0,73.8884,73.8977,73.8226,73.8602,32539.0
2023-09-11 13:50:00,78.67,78.69,78.6,78.64,19115.0,73.8602,73.879,73.7945,73.832,19115.0
2023-09-11 14:00:00,78.64,78.64,78.51,78.56,20129.0,73.832,73.832,73.71,73.7569,20129.0
2023-09-11 14:10:00,78.55,78.59,78.51,78.56,15572.0,73.7475,73.7851,73.71,73.7569,15572.0
2023-09-11 14:20:00,78.57,78.7,78.54,78.7,30935.0,73.7663,73.8884,73.7381,73.8884,30935.0
2023-09-11 14:30:00,78.72,78.74,78.67,78.69,14995.0,73.9071,73.9259,73.8602,73.879,14995.0
2023-09-11 14:40:00,78.7,78.81,78.7,78.81,11284.0,73.8884,73.9916,73.8884,73.9916,11284.0
2023-09-11 14:50:00,78.83,78.83,78.72,78.74,23321.0,74.0104,74.0104,73.9071,73.9259,23321.0
2023-09-11 15:00:00,78.73,78.8,78.7,78.79,36940.0,73.9165,73.9822,73.8884,73.9728,36940.0
2023-09-11 15:10:00,78.79,78.79,78.64,78.68,31613.0,73.9728,73.9728,73.832,73.8696,31613.0
2023-09-11 15:20:00,78.69,78.71,78.66,78.67,35584.0,73.879,73.8977,73.8508,73.8602,35584.0
2023-09-11 15:30:00,78.67,78.79,78.66,78.75,54182.0,73.8602,73.9728,73.8508,73.9353,54182.0
2023-09-11 15:40:00,78.77,78.84,78.66,78.68,66794.0,73.9541,74.0198,73.8508,73.8696,66794.0
2023-09-11 15:50:00,78.68,78.82,78.6,78.72,374068.0,73.8696,74.001,73.7945,73.9071,374068.0
2023-09-12 09:30:00,79.13,79.55,79.13,79.48,72750.0,74.2921,74.6864,74.2921,74.6207,72750.0
2023-09-12 09:40:00,79.45,79.45,79.25,79.3,15694.0,74.5925,74.5925,74.4047,74.4517,15694.0
2023-09-12 09:50:00,79.3,79.49,79.3,79.48,32066.0,74.4517,74.6301,74.4517,74.6207,32066.0
2023-09-12 10:00:00,79.46,79.51,79.26,79.28,44585.0,74.6019,74.6488,74.4141,74.4329,44585.0
2023-09-12 10:10:00,79.29,79.47,79.29,79.45,25532.0,74.4423,74.6113,74.4423,74.5925,25532.0
2023-09-12 10:20:00,79.43,79.49,79.4,79.47,42900.0,74.5737,74.6301,74.5456,74.6113,42900.0
2023-09-12 10:30:00,79.47,79.6,79.46,79.54,24215.0,74.6113,74.7333,74.6019,74.677,24215.0
2023-09-12 10:40:00,79.54,79.63,79.5,79.59,22774.0,74.677,74.7615,74.6394,74.7239,22774.0
2023-09-12 10:50:00,79.59,79.69,79.54,79.66,27100.0,74.7239,74.8178,74.677,74.7897,27100.0
2023-09-12 11:00:00,79.66,79.73,79.63,79.69,25570.0,74.7897,74.8554,74.7615,74.8178,25570.0
2023-09-12 11:10:00,79.7,79.73,79.54,79.54,21532.0,74.8272,74.8554,74.677,74.677,21532.0
2023-09-12 11:20:00,79.53,79.6,79.47,79.55,18917.0,74.6676,74.7333,74.6113,74.6864,18917.0
2023-09-12 11:30:00,79.56,79.63,79.5,79.6,34343.0,74.6958,74.7615,74.6394,74.7333,34343.0
2023-09-12 11:40:00,79.59,79.67,79.57,79.58,28303.0,74.7239,74.799,74.7052,74.7145,28303.0
2023-09-12 11:50:00,79.59,79.68,79.56,79.67,22568.0,74.7239,74.8084,74.6958,74.799,22568.0
2023-09-12 12:00:00,79.68,79.71,79.59,79.66,21881.0,74.8084,74.8366,74.7239,74.7897,21881.0
2023-09-12 12:10:00,79.66,79.84,79.65,79.83,66676.0,74.7897,74.9587,74.7803,74.9493,66676.0
2023-09-12 12:20:00,79.83,79.87,79.75,79.78,27112.0,74.9493,74.9868,74.8742,74.9023,27112.0
2023-09-12 12:30:00,79.8,79.9,79.77,79.89,27551.0,74.9211,75.015,74.8929,75.0056,27551.0
2023-09-12 12:40:00,79.9,79.94,79.83,79.92,25296.0,75.015,75.0525,74.9493,75.0338,25296.0
2023-09-12 12:50:00,79.92,79.94,79.84,79.94,16791.0,75.0338,75.0525,74.9587,75.0525,16791.0
2023-09-12 13:00:00,79.94,79.97,79.87,79.94,25170.0,75.0525,75.0807,74.9868,75.0525,25170.0
2023-09-12 13:10:00,79.95,80.0,79.88,79.94,24806.0,75.0619,75.1089,74.9962,75.0525,24806.0
2023-09-12 13:20:00,79.95,80.04,79.92,80.01,21314.0,75.0619,75.1464,75.0338,75.1183,21314.0
2023-09-12 13:30:00,80.02,80.08,79.99,80.04,28437.0,75.1276,75.184,75.0995,75.1464,28437.0
2023-09-12 13:40:00,80.04,80.06,80.0,80.02,26738.0,75.1464,75.1652,75.1089,75.1276,26738.0
2023-09-12 13:50:00,80.02,80.13,80.01,80.04,35840.0,75.1276,75.2309,75.1183,75.1464,35840.0
2023-09-12 14:00:00,80.02,80.07,80.0,80.02,28060.0,75.1276,75.1746,75.1089,75.1276,28060.0
2023-09-12 14:10:00,80.03,80.05,79.87,79.91,38438.0,75.137,75.1558,74.9868,75.0244,38438.0
2023-09-12 14:20:00,79.9,79.96,79.84,79.91,30669.0,75.015,75.0713,74.9587,75.0244,30669.0
2023-09-12 14:30:00,79.9,79.97,79.89,79.97,24258.0,75.015,75.0807,75.0056,75.0807,24258.0
2023-09-12 14:40:00,79.97,79.98,79.91,79.94,24562.0,75.0807,75.0901,75.0244,75.0525,24562.0
2023-09-12 14:50:00,79.94,79.94,79.84,79.86,26370.0,75.0525,75.0525,74.9587,74.9774,26370.0
2023-09-12 15:00:00,79.85,79.85,79.72,79.73,29177.0,74.968,74.968,74.846,74.8554,29177.0
2023-09-12 15:10:00,79.73,79.79,79.72,79.75,36103.0,74.8554,74.9117,74.846,74.8742,36103.0
2023-09-12 15:20:00,79.76,79.76,79.64,79.64,38773.0,74.8835,74.8835,74.7709,74.7709,38773.0
2023-09-12 15:30:00,79.64,79.73,79.6,79.73,65273.0,74.7709,74.8554,74.7333,74.8554,65273.0
2023-09-12 15:40:00,79.73,79.78,79.69,79.71,67621.0,74.8554,74.9023,74.8178,74.8366,67621.0
2023-09-12 15:50:00,79.72,80.02,79.68,79.7,543931.0,74.846,75.1276,74.8084,74.8272,543931.0
2023-09-13 09:30:00,80.16,80.34,79.67,79.69,75490.0,75.2591,75.4281,74.799,74.8178,75490.0
2023-09-13 09:40:00,79.73,79.82,79.55,79.7,16867.0,74.8554,74.9399,74.6864,74.8272,16867.0
2023-09-13 09:50:00,79.71,79.85,79.67,79.83,19981.0,74.8366,74.968,74.799,74.9493,19981.0
2023-09-13 10:00:00,79.82,79.95,79.72,79.79,35634.0,74.9399,75.0619,74.846,74.9117,35634.0
2023-09-13 10:10:00,79.8,79.88,79.74,79.76,105497.0,74.9211,74.9962,74.8648,74.8835,105497.0
2023-09-13 10:20:00,79.74,79.98,79.74,79.88,27999.0,74.8648,75.0901,74.8648,74.9962,27999.0
2023-09-13 10:30:00,79.86,79.96,79.77,79.92,19783.0,74.9774,75.0713,74.8929,75.0338,19783.0
2023-09-13 10:40:00,79.92,80.02,79.89,79.98,25803.0,75.0338,75.1276,75.0056,75.0901,25803.0
2023-09-13 10:50:00,79.98,79.99,79.89,79.94,19422.0,75.0901,75.0995,75.0056,75.0525,19422.0
2023-09-13 11:00:00,79.93,79.94,79.65,79.66,25927.0,75.0432,75.0525,74.7803,74.7897,25927.0
2023-09-13 11:10:00,79.66,79.69,79.55,79.55,20768.0,74.7897,74.8178,74.6864,74.6864,20768.0
2023-09-13 11:20:00,79.55,79.65,79.52,79.64,23471.0,74.6864,74.7803,74.6582,74.7709,23471.0
2023-09-13 11:30:00,79.64,79.64,79.39,79.39,32474.0,74.7709,74.7709,74.5362,74.5362,32474.0
2023-09-13 11:40:00,79.36,79.55,79.36,79.5,9930.0,74.508,74.6864,74.508,74.6394,9930.0
2023-09-13 11:50:00,79.47,79.48,79.31,79.37,13099.0,74.6113,74.6207,74.4611,74.5174,13099.0
2023-09-13 12:00:00,79.36,79.44,79.34,79.41,15120.0,74.508,74.5831,74.4892,74.5549,15120.0
2023-09-13 12:10:00,79.41,79.49,79.33,79.46,15051.0,74.5549,74.6301,74.4798,74.6019,15051.0
2023-09-13 12:20:00,79.46,79.48,79.4,79.42,12428.0,74.6019,74.6207,74.5456,74.5643,12428.0
2023-09-13 12:30:00,79.42,79.43,79.27,79.27,14235.0,74.5643,74.5737,74.4235,74.4235,14235.0
2023-09-13 12:40:00,79.26,79.38,79.24,79.37,17381.0,74.4141,74.5268,74.3953,74.5174,17381.0
2023-09-13 12:50:00,79.37,79.45,79.36,79.45,12345.0,74.5174,74.5925,74.508,74.5925,12345.0
2023-09-13 13:00:00,79.46,79.47,79.38,79.42,20552.0,74.6019,74.6113,74.5268,74.5643,20552.0
2023-09-13 13:10:00,79.42,79.61,79.41,79.61,19708.0,74.5643,74.7427,74.5549,74.7427,19708.0
2023-09-13 13:20:00,79.59,79.75,79.57,79.74,11780.0,74.7239,74.8742,74.7052,74.8648,11780.0
2023-09-13 13:30:00,79.75,79.76,79.64,79.64,19983.0,74.8742,74.8835,74.7709,74.7709,19983.0
2023-09-13 13:40:00,79.64,79.74,79.64,79.73,17503.0,74.7709,74.8648,74.7709,74.8554,17503.0
2023-09-13 13:50:00,79.71,79.86,79.69,79.8,23858.0,74.8366,74.9774,74.8178,74.9211,23858.0
2023-09-13 14:00:00,79.81,79.92,79.81,79.89,17029.0,74.9305,75.0338,74.9305,75.0056,17029.0
2023-09-13 14:10:00,79.89,79.9,79.69,79.69,27631.0,75.0056,75.015,74.8178,74.8178,27631.0
2023-09-13 14:20:00,79.69,79.75,79.62,79.65,40445.0,74.8178,74.8742,74.7521,74.7803,40445.0
2023-09-13 14:30:00,79.65,79.71,79.63,79.63,21885.0,74.7803,74.8366,74.7615,74.7615,21885.0
2023-09-13 14:40:00,79.64,79.67,79.52,79.53,26071.0,74.7709,74.799,74.6582,74.6676,26071.0
2023-09-13 14:50:00,79.53,79.56,79.42,79.52,30664.0,74.6676,74.6958,74.5643,74.6582,30664.0
2023-09-13 15:00:00,79.53,79.54,79.31,79.31,31701.0,74.6676,74.677,74.4611,74.4611,31701.0
2023-09-13 15:10:00,79.31,79.47,79.31,79.44,33242.0,74.4611,74.6113,74.4611,74.5831,33242.0
2023-09-13 15:20:00,79.45,79.49,79.37,79.41,65774.0,74.5925,74.6301,74.5174,74.5549,65774.0
2023-09-13 15:30:00,79.41,79.51,79.34,79.51,57753.0,74.5549,74.6488,74.4892,74.6488,57753.0
2023-09-13 15:40:00,79.51,79.58,79.47,79.58,65055.0,74.6488,74.7145,74.6113,74.7145,65055.0
2023-09-13 15:50:00,79.57,79.8,79.36,79.6,572749.0,74.7052,74.9211,74.508,74.7333,572749.0
2023-09-14 09:30:00,80.04,80.22,80.0,80.16,73692.0,75.1464,75.3154,75.1089,75.2591,73692.0
2023-09-14 09:40:00,80.19,80.2,80.01,80.15,25950.0,75.2873,75.2966,75.1183,75.2497,25950.0
2023-09-14 09:50:00,80.15,80.5,80.09,80.41,79849.0,75.2497,75.5783,75.1934,75.4938,79849.0
2023-09-14 10:00:00,80.43,80.81,80.4,80.63,61845.0,75.5126,75.8693,75.4844,75.7004,61845.0
2023-09-14 10:10:00,80.62,80.67,80.5,80.56,16029.0,75.691,75.7379,75.5783,75.6346,16029.0
2023-09-14 10:20:00,80.53,80.58,80.4,80.5,21822.0,75.6065,75.6534,75.4844,75.5783,21822.0
2023-09-14 10:30:00,80.5,80.52,80.26,80.36,36160.0,75.5783,75.5971,75.353,75.4469,36160.0
2023-09-14 10:40:00,80.34,80.44,80.28,80.44,67299.0,75.4281,75.522,75.3718,75.522,67299.0
2023-09-14 10:50:00,80.44,80.45,80.36,80.39,17585.0,75.522,75.5314,75.4469,75.475,17585.0
2023-09-14 11:00:00,80.4,80.59,80.37,80.54,91257.0,75.4844,75.6628,75.4562,75.6159,91257.0
2023-09-14 11:10:00,80.56,80.61,80.5,80.57,30059.0,75.6346,75.6816,75.5783,75.644,30059.0
2023-09-14 11:20:00,80.55,80.55,80.43,80.52,14415.0,75.6252,75.6252,75.5126,75.5971,14415.0
2023-09-14 11:30:00,80.53,80.53,80.45,80.48,15389.0,75.6065,75.6065,75.5314,75.5595,15389.0
2023-09-14 11:40:00,80.47,80.67,80.47,80.65,23154.0,75.5501,75.7379,75.5501,75.7191,23154.0
2023-09-14 11:50:00,80.66,80.85,80.6,80.82,55077.0,75.7285,75.9069,75.6722,75.8787,55077.0
2023-09-14 12:00:00,80.81,80.89,80.71,80.79,12334.0,75.8693,75.9445,75.7755,75.8506,12334.0
2023-09-14 12:10:00,80.78,80.92,80.78,80.86,11059.0,75.8412,75.9726,75.8412,75.9163,11059.0
2023-09-14 12:20:00,80.87,80.89,80.81,80.82,17977.0,75.9257,75.9445,75.8693,75.8787,17977.0
2023-09-14 12:30:00,80.83,80.88,80.8,80.81,17677.0,75.8881,75.9351,75.86,75.8693,17677.0
2023-09-14 12:40:00,80.8,80.93,80.79,80.91,36491.0,75.86,75.982,75.8506,75.9632,36491.0
2023-09-14 12:50:00,80.93,80.97,80.8,80.82,21913.0,75.982,76.0196,75.86,75.8787,21913.0
2023-09-14 13:00:00,80.82,80.88,80.81,80.86,31580.0,75.8787,75.9351,75.8693,75.9163,31580.0
2023-09-14 13:10:00,80.86,80.87,80.8,80.83,17719.0,75.9163,75.9257,75.86,75.8881,17719.0
2023-09-14 13:20:00,80.82,80.83,80.65,80.7,23809.0,75.8787,75.8881,75.7191,75.7661,23809.0
2023-09-14 13:30:00,80.7,80.87,80.7,80.75,75126.0,75.7661,75.9257,75.7661,75.813,75126.0
2023-09-14 13:40:00,80.73,80.75,80.63,80.63,23993.0,75.7942,75.813,75.7004,75.7004,23993.0
2023-09-14 13:50:00,80.62,80.68,80.54,80.61,47058.0,75.691,75.7473,75.6159,75.6816,47058.0
2023-09-14 14:00:00,80.61,80.66,80.57,80.64,18493.0,75.6816,75.7285,75.644,75.7097,18493.0
2023-09-14 14:10:00,80.66,80.66,80.59,80.63,21158.0,75.7285,75.7285,75.6628,75.7004,21158.0
2023-09-14 14:20:00,80.63,80.76,80.62,80.76,15532.0,75.7004,75.8224,75.691,75.8224,15532.0
2023-09-14 14:30:00,80.76,80.86,80.75,80.81,15882.0,75.8224,75.9163,75.813,75.8693,15882.0
2023-09-14 14:40:00,80.81,80.94,80.78,80.94,77262.0,75.8693,75.9914,75.8412,75.9914,77262.0
2023-09-14 14:50:00,80.94,80.94,80.77,80.8,27738.0,75.9914,75.9914,75.8318,75.86,27738.0
2023-09-14 15:00:00,80.79,80.92,80.79,80.86,19680.0,75.8506,75.9726,75.8506,75.9163,19680.0
2023-09-14 15:10:00,80.86,80.9,80.82,80.85,18772.0,75.9163,75.9538,75.8787,75.9069,18772.0
2023-09-14 15:20:00,80.85,80.96,80.82,80.91,147499.0,75.9069,76.0102,75.8787,75.9632,147499.0
2023-09-14 15:30:00,80.92,80.92,80.77,80.78,79981.0,75.9726,75.9726,75.8318,75.8412,79981.0
2023-09-14 15:40:00,80.78,80.95,80.7,80.72,93672.0,75.8412,76.0008,75.7661,75.7849,93672.0
2023-09-14 15:50:00,80.72,80.81,80.62,80.63,384717.0,75.7849,75.8693,75.691,75.7004,384717.0
2023-09-15 09:30:00,80.53,80.66,80.29,80.44,554370.0,75.6065,75.7285,75.3811,75.522,554370.0
2023-09-15 09:40:00,80.4,80.58,80.26,80.54,67194.0,75.4844,75.6534,75.353,75.6159,67194.0
2023-09-15 09:50:00,80.53,80.55,80.33,80.46,53293.0,75.6065,75.6252,75.4187,75.5407,53293.0
2023-09-15 10:00:00,80.48,80.71,80.48,80.63,50662.0,75.5595,75.7755,75.5595,75.7004,50662.0
2023-09-15 10:10:00,80.62,80.62,80.23,80.33,56393.0,75.691,75.691,75.3248,75.4187,56393.0
2023-09-15 10:20:00,80.33,80.34,80.13,80.27,41653.0,75.4187,75.4281,75.2309,75.3624,41653.0
2023-09-15 10:30:00,80.27,80.27,80.09,80.1,35058.0,75.3624,75.3624,75.1934,75.2028,35058.0
2023-09-15 10:40:00,80.08,80.31,80.08,80.25,27841.0,75.184,75.3999,75.184,75.3436,27841.0
2023-09-15 10:50:00,80.24,80.26,80.01,80.03,20059.0,75.3342,75.353,75.1183,75.137,20059.0
2023-09-15 11:00:00,80.04,80.09,79.95,80.06,31848.0,75.1464,75.1934,75.0619,75.1652,31848.0
2023-09-15 11:10:00,80.05,80.08,80.01,80.07,22778.0,75.1558,75.184,75.1183,75.1746,22778.0
2023-09-15 11:20:00,80.09,80.23,80.07,80.22,51161.0,75.1934,75.3248,75.1746,75.3154,51161.0
2023-09-15 11:30:00,80.21,80.26,80.06,80.12,20518.0,75.306,75.353,75.1652,75.2215,20518.0
2023-09-15 11:40:00,80.13,80.24,80.1,80.24,13823.0,75.2309,75.3342,75.2028,75.3342,13823.0
2023-09-15 11:50:00,80.23,80.28,80.12,80.13,22451.0,75.3248,75.3718,75.2215,75.2309,22451.0
2023-09-15 12:00:00,80.13,80.17,80.09,80.09,14963.0,75.2309,75.2685,75.1934,75.1934,14963.0
2023-09-15 12:10:00,80.1,80.11,80.02,80.07,33695.0,75.2028,75.2121,75.1276,75.1746,33695.0
2023-09-15 12:20:00,80.06,80.07,79.99,80.0,38062.0,75.1652,75.1746,75.0995,75.1089,38062.0
2023-09-15 12:30:00,79.99,79.99,79.87,79.94,23490.0,75.0995,75.0995,74.9868,75.0525,23490.0
2023-09-15 12:40:00,79.95,79.95,79.79,79.84,23258.0,75.0619,75.0619,74.9117,74.9587,23258.0
2023-09-15 12:50:00,79.84,79.88,79.53,79.61,35464.0,74.9587,74.9962,74.6676,74.7427,35464.0
2023-09-15 13:00:00,79.6,79.6,79.36,79.42,53093.0,74.7333,74.7333,74.508,74.5643,53093.0
2023-09-15 13:10:00,79.42,79.42,79.2,79.21,32831.0,74.5643,74.5643,74.3578,74.3672,32831.0
2023-09-15 13:20:00,79.21,79.33,79.21,79.31,36796.0,74.3672,74.4798,74.3672,74.4611,36796.0
2023-09-15 13:30:00,79.32,79.35,79.21,79.25,31612.0,74.4704,74.4986,74.3672,74.4047,31612.0
2023-09-15 13:40:00,79.24,79.26,79.11,79.14,39610.0,74.3953,74.4141,74.2733,74.3015,39610.0
2023-09-15 13:50:00,79.14,79.14,78.93,78.97,40181.0,74.3015,74.3015,74.1043,74.1418,40181.0
2023-09-15 14:00:00,78.97,78.97,78.68,78.7,71734.0,74.1418,74.1418,73.8696,73.8884,71734.0
2023-09-15 14:10:00,78.69,78.86,78.67,78.82,48508.0,73.879,74.0386,73.8602,74.001,48508.0
2023-09-15 14:20:00,78.82,78.98,78.81,78.89,42322.0,74.001,74.1512,73.9916,74.0667,42322.0
2023-09-15 14:30:00,78.91,78.91,78.77,78.83,26288.0,74.0855,74.0855,73.9541,74.0104,26288.0
2023-09-15 14:40:00,78.84,79.06,78.84,79.04,34869.0,74.0198,74.2263,74.0198,74.2076,34869.0
2023-09-15 14:50:00,79.06,79.11,79.0,79.04,35374.0,74.2263,74.2733,74.17,74.2076,35374.0
2023-09-15 15:00:00,79.04,79.06,78.89,78.91,36599.0,74.2076,74.2263,74.0667,74.0855,36599.0
2023-09-15 15:10:00,78.91,78.99,78.84,78.98,62133.0,74.0855,74.1606,74.0198,74.1512,62133.0
2023-09-15 15:20:00,78.98,79.0,78.87,78.96,82133.0,74.1512,74.17,74.048,74.1325,82133.0
2023-09-15 15:30:00,78.96,79.16,78.96,79.0,82442.0,74.1325,74.3202,74.1325,74.17,82442.0
2023-09-15 15:40:00,78.99,79.41,78.98,79.35,186318.0,74.1606,74.5549,74.1512,74.4986,186318.0
2023-09-15 15:50:00,79.37,79.46,79.04,79.33,918581.0,74.5174,74.6019,74.2076,74.4798,918581.0
2023-09-18 09:30:00,79.69,79.88,79.63,79.8,103120.0,74.8178,74.9962,74.7615,74.9211,103120.0
2023-09-18 09:40:00,79.8,79.92,79.38,79.39,44019.0,74.9211,75.0338,74.5268,74.5362,44019.0
2023-09-18 09:50:00,79.35,79.57,79.29,79.34,25179.0,74.4986,74.7052,74.4423,74.4892,25179.0
2023-09-18 10:00:00,79.34,79.48,79.31,79.42,16952.0,74.4892,74.6207,74.4611,74.5643,16952.0
2023-09-18 10:10:00,79.42,79.51,79.36,79.41,18845.0,74.5643,74.6488,74.508,74.5549,18845.0
2023-09-18 10:20:00,79.39,79.55,79.35,79.45,26261.0,74.5362,74.6864,74.4986,74.5925,26261.0
2023-09-18 10:30:00,79.46,79.63,79.46,79.52,21585.0,74.6019,74.7615,74.6019,74.6582,21585.0
2023-09-18 10:40:00,79.53,79.59,79.47,79.49,23064.0,74.6676,74.7239,74.6113,74.6301,23064.0
2023-09-18 10:50:00,79.48,79.55,79.41,79.44,22224.0,74.6207,74.6864,74.5549,74.5831,22224.0
2023-09-18 11:00:00,79.44,79.44,79.3,79.33,23863.0,74.5831,74.5831,74.4517,74.4798,23863.0
2023-09-18 11:10:00,79.35,79.41,79.29,79.33,28911.0,74.4986,74.5549,74.4423,74.4798,28911.0
2023-09-18 11:20:00,79.32,79.39,79.29,79.35,20946.0,74.4704,74.5362,74.4423,74.4986,20946.0
2023-09-18 11:30:00,79.37,79.53,79.34,79.52,19934.0,74.5174,74.6676,74.4892,74.6582,19934.0
2023-09-18 11:40:00,79.55,79.62,79.54,79.59,28381.0,74.6864,74.7521,74.677,74.7239,28381.0
2023-09-18 11:50:00,79.59,79.62,79.48,79.53,32524.0,74.7239,74.7521,74.6207,74.6676,32524.0
2023-09-18 12:00:00,79.52,79.61,79.47,79.5,26370.0,74.6582,74.7427,74.6113,74.6394,26370.0
2023-09-18 12:10:00,79.5,79.62,79.49,79.56,46034.0,74.6394,74.7521,74.6301,74.6958,46034.0
2023-09-18 12:20:00,79.58,79.6,79.52,79.54,33931.0,74.7145,74.7333,74.6582,74.677,33931.0
2023-09-18 12:30:00,79.55,79.64,79.53,79.59,53625.0,74.6864,74.7709,74.6676,74.7239,53625.0
2023-09-18 12:40:00,79.59,79.69,79.59,79.63,70078.0,74.7239,74.8178,74.7239,74.7615,70078.0
2023-09-18 12:50:00,79.63,79.63,79.49,79.5,28085.0,74.7615,74.7615,74.6301,74.6394,28085.0
2023-09-18 13:00:00,79.5,79.54,79.4,79.4,14492.0,74.6394,74.677,74.5456,74.5456,14492.0
2023-09-18 13:10:00,79.39,79.43,79.33,79.38,19252.0,74.5362,74.5737,74.4798,74.5268,19252.0
2023-09-18 13:20:00,79.39,79.47,79.37,79.37,31632.0,74.5362,74.6113,74.5174,74.5174,31632.0
2023-09-18 13:30:00,79.37,79.39,79.32,79.32,11791.0,74.5174,74.5362,74.4704,74.4704,11791.0
2023-09-18 13:40:00,79.32,79.4,79.3,79.38,9971.0,74.4704,74.5456,74.4517,74.5268,9971.0
2023-09-18 13:50:00,79.38,79.4,79.28,79.29,19600.0,74.5268,74.5456,74.4329,74.4423,19600.0
2023-09-18 14:00:00,79.29,79.3,79.22,79.22,20762.0,74.4423,74.4517,74.3766,74.3766,20762.0
2023-09-18 14:10:00,79.22,79.26,79.21,79.22,15239.0,74.3766,74.4141,74.3672,74.3766,15239.0
2023-09-18 14:20:00,79.23,79.31,79.22,79.29,23481.0,74.3859,74.4611,74.3766,74.4423,23481.0
2023-09-18 14:30:00,79.29,79.29,79.19,79.24,21703.0,74.4423,74.4423,74.3484,74.3953,21703.0
2023-09-18 14:40:00,79.25,79.37,79.25,79.31,12428.0,74.4047,74.5174,74.4047,74.4611,12428.0
2023-09-18 14:50:00,79.31,79.34,79.25,79.28,17170.0,74.4611,74.4892,74.4047,74.4329,17170.0
2023-09-18 15:00:00,79.27,79.27,79.11,79.11,25877.0,74.4235,74.4235,74.2733,74.2733,25877.0
2023-09-18 15:10:00,79.12,79.18,79.09,79.14,25740.0,74.2827,74.339,74.2545,74.3015,25740.0
2023-09-18 15:20:00,79.15,79.15,79.08,79.09,51919.0,74.3108,74.3108,74.2451,74.2545,51919.0
2023-09-18 15:30:00,79.09,79.16,79.05,79.14,50012.0,74.2545,74.3202,74.217,74.3015,50012.0
2023-09-18 15:40:00,79.15,79.24,79.14,79.16,82109.0,74.3108,74.3953,74.3015,74.3202,82109.0
2023-09-18 15:50:00,79.15,79.34,79.14,79.18,648250.0,74.3108,74.4892,74.3015,74.339,648250.0
2023-09-19 09:30:00,79.32,79.36,79.01,79.29,115376.0,74.4704,74.508,74.1794,74.4423,115376.0
2023-09-19 09:40:00,79.29,79.45,79.16,79.33,25736.0,74.4423,74.5925,74.3202,74.4798,25736.0
2023-09-19 09:50:00,79.35,79.48,79.22,79.32,13504.0,74.4986,74.6207,74.3766,74.4704,13504.0
2023-09-19 10:00:00,79.32,79.35,79.16,79.22,20281.0,74.4704,74.4986,74.3202,74.3766,20281.0
2023-09-19 10:10:00,79.2,79.24,79.01,79.02,16858.0,74.3578,74.3953,74.1794,74.1888,16858.0
2023-09-19 10:20:00,79.01,79.15,79.0,79.13,17613.0,74.1794,74.3108,74.17,74.2921,17613.0
2023-09-19 10:30:00,79.13,79.22,79.1,79.15,14685.0,74.2921,74.3766,74.2639,74.3108,14685.0
2023-09-19 10:40:00,79.15,79.31,79.15,79.19,18363.0,74.3108,74.4611,74.3108,74.3484,18363.0
2023-09-19 10:50:00,79.2,79.28,79.19,79.27,24916.0,74.3578,74.4329,74.3484,74.4235,24916.0
2023-09-19 11:00:00,79.27,79.27,79.16,79.19,19564.0,74.4235,74.4235,74.3202,74.3484,19564.0
2023-09-19 11:10:00,79.19,79.21,79.13,79.17,13020.0,74.3484,74.3672,74.2921,74.3296,13020.0
2023-09-19 11:20:00,79.18,79.25,79.15,79.25,14221.0,74.339,74.4047,74.3108,74.4047,14221.0
2023-09-19 11:30:00,79.24,79.29,79.16,79.26,8272.0,74.3953,74.4423,74.3202,74.4141,8272.0
2023-09-19 11:40:00,79.25,79.29,79.21,79.21,12667.0,74.4047,74.4423,74.3672,74.3672,12667.0
2023-09-19 11:50:00,79.22,79.32,79.18,79.29,9613.0,74.3766,74.4704,74.339,74.4423,9613.0
2023-09-19 12:00:00,79.3,79.38,79.29,79.36,15013.0,74.4517,74.5268,74.4423,74.508,15013.0
2023-09-19 12:10:00,79.34,79.39,79.32,79.34,14668.0,74.4892,74.5362,74.4704,74.4892,14668.0
2023-09-19 12:20:00,79.34,79.34,79.15,79.17,12111.0,74.4892,74.4892,74.3108,74.3296,12111.0
2023-09-19 12:30:00,79.16,79.16,78.88,78.93,28138.0,74.3202,74.3202,74.0573,74.1043,28138.0
2023-09-19 12:40:00,78.93,79.02,78.9,79.02,33472.0,74.1043,74.1888,74.0761,74.1888,33472.0
2023-09-19 12:50:00,79.01,79.2,79.0,79.2,14543.0,74.1794,74.3578,74.17,74.3578,14543.0
2023-09-19 13:00:00,79.19,79.25,79.13,79.25,70793.0,74.3484,74.4047,74.2921,74.4047,70793.0
2023-09-19 13:10:00,79.26,79.33,79.15,79.22,23552.0,74.4141,74.4798,74.3108,74.3766,23552.0
2023-09-19 13:20:00,79.23,79.27,79.14,79.21,24804.0,74.3859,74.4235,74.3015,74.3672,24804.0
2023-09-19 13:30:00,79.21,79.36,79.21,79.27,30519.0,74.3672,74.508,74.3672,74.4235,30519.0
2023-09-19 13:40:00,79.27,79.42,79.26,79.37,25912.0,74.4235,74.5643,74.4141,74.5174,25912.0
2023-09-19 13:50:00,79.38,79.43,79.3,79.36,51938.0,74.5268,74.5737,74.4517,74.508,51938.0
2023-09-19 14:00:00,79.36,79.36,79.26,79.32,32727.0,74.508,74.508,74.4141,74.4704,32727.0
2023-09-19 14:10:00,79.32,79.35,79.25,79.26,30532.0,74.4704,74.4986,74.4047,74.4141,30532.0
2023-09-19 14:20:00,79.27,79.32,79.14,79.27,29552.0,74.4235,74.4704,74.3015,74.4235,29552.0
2023-09-19 14:30:00,79.28,79.49,79.26,79.38,42230.0,74.4329,74.6301,74.4141,74.5268,42230.0
2023-09-19 14:40:00,79.37,79.45,79.33,79.41,45309.0,74.5174,74.5925,74.4798,74.5549,45309.0
2023-09-19 14:50:00,79.41,79.44,79.27,79.27,23995.0,74.5549,74.5831,74.4235,74.4235,23995.0
2023-09-19 15:00:00,79.26,79.26,79.18,79.18,20206.0,74.4141,74.4141,74.339,74.339,20206.0
2023-09-19 15:10:00,79.18,79.21,79.12,79.14,21175.0,74.339,74.3672,74.2827,74.3015,21175.0
2023-09-19 15:20:00,79.13,79.23,79.1,79.23,19164.0,74.2921,74.3859,74.2639,74.3859,19164.0
2023-09-19 15:30:00,79.24,79.28,79.15,79.23,89322.0,74.3953,74.4329,74.3108,74.3859,89322.0
2023-09-19 15:40:00,79.22,79.27,79.18,79.23,50483.0,74.3766,74.4235,74.339,74.3859,50483.0
2023-09-19 15:50:00,79.22,79.25,79.05,79.09,408935.0,74.3766,74.4047,74.217,74.2545,408935.0
2023-09-20 09:30:00,79.45,79.98,79.45,79.8,69289.0,74.5925,75.0901,74.5925,74.9211,69289.0
2023-09-20 09:40:00,79.77,79.8,79.66,79.72,12845.0,74.8929,74.9211,74.7897,74.846,12845.0
2023-09-20 09:50:00,79.72,79.72,79.48,79.5,24174.0,74.846,74.846,74.6207,74.6394,24174.0
2023-09-20 10:00:00,79.51,79.81,79.51,79.8,18705.0,74.6488,74.9305,74.6488,74.9211,18705.0
2023-09-20 10:10:00,79.81,79.93,79.8,79.87,25544.0,74.9305,75.0432,74.9211,74.9868,25544.0
2023-09-20 10:20:00,79.87,80.06,79.82,80.05,29273.0,74.9868,75.1652,74.9399,75.1558,29273.0
2023-09-20 10:30:00,80.05,80.05,79.78,79.8,36554.0,75.1558,75.1558,74.9023,74.9211,36554.0
2023-09-20 10:40:00,79.81,79.85,79.77,79.82,12142.0,74.9305,74.968,74.8929,74.9399,12142.0
2023-09-20 10:50:00,79.81,79.82,79.73,79.78,15400.0,74.9305,74.9399,74.8554,74.9023,15400.0
2023-09-20 11:00:00,79.78,80.02,79.78,80.02,13656.0,74.9023,75.1276,74.9023,75.1276,13656.0
2023-09-20 11:10:00,80.03,80.03,79.94,79.97,17882.0,75.137,75.137,75.0525,75.0807,17882.0
2023-09-20 11:20:00,79.99,80.0,79.77,79.82,12064.0,75.0995,75.1089,74.8929,74.9399,12064.0
2023-09-20 11:30:00,79.82,79.89,79.79,79.8,15068.0,74.9399,75.0056,74.9117,74.9211,15068.0
2023-09-20 11:40:00,79.79,79.83,79.76,79.79,11841.0,74.9117,74.9493,74.8835,74.9117,11841.0
2023-09-20 11:50:00,79.8,79.81,79.71,79.74,12487.0,74.9211,74.9305,74.8366,74.8648,12487.0
2023-09-20 12:00:00,79.71,79.81,79.65,79.81,17698.0,74.8366,74.9305,74.7803,74.9305,17698.0
2023-09-20 12:10:00,79.79,79.86,79.71,79.86,11454.0,74.9117,74.9774,74.8366,74.9774,11454.0
2023-09-20 12:20:00,79.86,79.91,79.84,79.89,9542.0,74.9774,75.0244,74.9587,75.0056,9542.0
2023-09-20 12:30:00,79.9,79.95,79.87,79.93,8876.0,75.015,75.0619,74.9868,75.0432,8876.0
2023-09-20 12:40:00,79.94,79.99,79.91,79.96,8228.0,75.0525,75.0995,75.0244,75.0713,8228.0
2023-09-20 12:50:00,79.99,80.0,79.94,80.0,9350.0,75.0995,75.1089,75.0525,75.1089,9350.0
2023-09-20 13:00:00,79.98,80.01,79.94,80.0,9013.0,75.0901,75.1183,75.0525,75.1089,9013.0
2023-09-20 13:10:00,79.98,80.02,79.98,80.0,11309.0,75.0901,75.1276,75.0901,75.1089,11309.0
2023-09-20 13:20:00,80.0,80.06,79.98,80.02,23096.0,75.1089,75.1652,75.0901,75.1276,23096.0
2023-09-20 13:30:00,80.01,80.02,79.98,79.99,11696.0,75.1183,75.1276,75.0901,75.0995,11696.0
2023-09-20 13:40:00,79.98,80.11,79.92,80.11,37402.0,75.0901,75.2121,75.0338,75.2121,37402.0
2023-09-20 13:50:00,80.1,80.15,80.03,80.03,12550.0,75.2028,75.2497,75.137,75.137,12550.0
2023-09-20 14:00:00,80.03,80.04,79.78,79.89,33679.0,75.137,75.1464,74.9023,75.0056,33679.0
2023-09-20 14:10:00,79.88,79.93,79.79,79.84,11160.0,74.9962,75.0432,74.9117,74.9587,11160.0
2023-09-20 14:20:00,79.84,79.93,79.82,79.83,10373.0,74.9587,75.0432,74.9399,74.9493,10373.0
2023-09-20 14:30:00,79.83,79.91,79.74,79.81,15859.0,74.9493,75.0244,74.8648,74.9305,15859.0
2023-09-20 14:40:00,79.8,79.86,79.7,79.7,8887.0,74.9211,74.9774,74.8272,74.8272,8887.0
2023-09-20 14:50:00,79.68,79.72,79.56,79.65,18217.0,74.8084,74.846,74.6958,74.7803,18217.0
2023-09-20 15:00:00,79.61,79.72,79.6,79.69,14810.0,74.7427,74.846,74.7333,74.8178,14810.0
2023-09-20 15:10:00,79.68,79.71,79.54,79.61,16815.0,74.8084,74.8366,74.677,74.7427,16815.0
2023-09-20 15:20:00,79.61,79.62,79.45,79.48,32283.0,74.7427,74.7521,74.5925,74.6207,32283.0
2023-09-20 15:30:00,79.49,79.49,79.28,79.31,30628.0,74.6301,74.6301,74.4329,74.4611,30628.0
2023-09-20 15:40:00,79.31,79.41,79.29,79.36,49523.0,74.4611,74.5549,74.4423,74.508,49523.0
2023-09-20 15:50:00,79.37,79.48,79.32,79.38,225428.0,74.5174,74.6207,74.4704,74.5268,225428.0
2023-09-21 09:30:00,79.39,79.45,78.82,78.92,84210.0,74.5362,74.5925,74.001,74.0949,84210.0
2023-09-21 09:40:00,78.91,79.2,78.89,79.2,28292.0,74.0855,74.3578,74.0667,74.3578,28292.0
2023-09-21 09:50:00,79.2,79.23,78.91,78.94,19747.0,74.3578,74.3859,74.0855,74.1137,19747.0
2023-09-21 10:00:00,78.95,79.17,78.95,79.17,30104.0,74.1231,74.3296,74.1231,74.3296,30104.0
2023-09-21 10:10:00,79.17,79.45,79.15,79.34,29764.0,74.3296,74.5925,74.3108,74.4892,29764.0
2023-09-21 10:20:00,79.35,79.43,79.32,79.42,21671.0,74.4986,74.5737,74.4704,74.5643,21671.0
2023-09-21 10:30:00,79.39,79.42,79.29,79.33,12434.0,74.5362,74.5643,74.4423,74.4798,12434.0
2023-09-21 10:40:00,79.35,79.38,79.22,79.25,23036.0,74.4986,74.5268,74.3766,74.4047,23036.0
2023-09-21 10:50:00,79.25,79.28,79.04,79.04,12653.0,74.4047,74.4329,74.2076,74.2076,12653.0
2023-09-21 11:00:00,79.06,79.21,79.04,79.2,9877.0,74.2263,74.3672,74.2076,74.3578,9877.0
2023-09-21 11:10:00,79.2,79.23,79.13,79.23,15910.0,74.3578,74.3859,74.2921,74.3859,15910.0
2023-09-21 11:20:00,79.23,79.27,79.2,79.21,15211.0,74.3859,74.4235,74.3578,74.3672,15211.0
2023-09-21 11:30:00,79.2,79.42,79.2,79.38,22085.0,74.3578,74.5643,74.3578,74.5268,22085.0
2023-09-21 11:40:00,79.4,79.52,79.38,79.46,13862.0,74.5456,74.6582,74.5268,74.6019,13862.0
2023-09-21 11:50:00,79.46,79.46,79.35,79.36,13592.0,74.6019,74.6019,74.4986,74.508,13592.0
2023-09-21 12:00:00,79.35,79.37,79.31,79.32,21726.0,74.4986,74.5174,74.4611,74.4704,21726.0
2023-09-21 12:10:00,79.33,79.34,79.17,79.17,17464.0,74.4798,74.4892,74.3296,74.3296,17464.0
2023-09-21 12:20:00,79.16,79.18,79.1,79.12,16377.0,74.3202,74.339,74.2639,74.2827,16377.0
2023-09-21 12:30:00,79.1,79.17,79.09,79.1,14379.0,74.2639,74.3296,74.2545,74.2639,14379.0
2023-09-21 12:40:00,79.1,79.17,79.09,79.16,16647.0,74.2639,74.3296,74.2545,74.3202,16647.0
2023-09-21 12:50:00,79.14,79.15,79.04,79.04,9575.0,74.3015,74.3108,74.2076,74.2076,9575.0
2023-09-21 13:00:00,79.04,79.12,79.0,79.0,13010.0,74.2076,74.2827,74.17,74.17,13010.0
2023-09-21 13:10:00,79.01,79.17,78.99,79.16,21374.0,74.1794,74.3296,74.1606,74.3202,21374.0
2023-09-21 13:20:00,79.16,79.19,79.13,79.15,14158.0,74.3202,74.3484,74.2921,74.3108,14158.0
2023-09-21 13:30:00,79.15,79.17,79.11,79.12,10624.0,74.3108,74.3296,74.2733,74.2827,10624.0
2023-09-21 13:40:00,79.11,79.18,79.09,79.1,10312.0,74.2733,74.339,74.2545,74.2639,10312.0
2023-09-21 13:50:00,79.11,79.16,79.07,79.11,10761.0,74.2733,74.3202,74.2357,74.2733,10761.0
2023-09-21 14:00:00,79.11,79.15,79.07,79.1,13088.0,74.2733,74.3108,74.2357,74.2639,13088.0
2023-09-21 14:10:00,79.1,79.11,79.02,79.03,13456.0,74.2639,74.2733,74.1888,74.1982,13456.0
2023-09-21 14:20:00,79.03,79.03,78.95,78.97,16278.0,74.1982,74.1982,74.1231,74.1418,16278.0
2023-09-21 14:30:00,78.96,79.03,78.92,78.98,18694.0,74.1325,74.1982,74.0949,74.1512,18694.0
2023-09-21 14:40:00,78.99,79.03,78.96,79.0,28303.0,74.1606,74.1982,74.1325,74.17,28303.0
2023-09-21 14:50:00,78.99,79.05,78.95,78.97,17209.0,74.1606,74.217,74.1231,74.1418,17209.0
2023-09-21 15:00:00,78.96,79.03,78.95,79.0,19750.0,74.1325,74.1982,74.1231,74.17,19750.0
2023-09-21 15:10:00,79.0,79.02,78.9,78.93,30886.0,74.17,74.1888,74.0761,74.1043,30886.0
2023-09-21 15:20:00,78.93,78.93,78.77,78.8,40713.0,74.1043,74.1043,73.9541,73.9822,40713.0
2023-09-21 15:30:00,78.79,78.92,78.74,78.85,47822.0,73.9728,74.0949,73.9259,74.0292,47822.0
2023-09-21 15:40:00,78.85,78.91,78.8,78.81,76156.0,74.0292,74.0855,73.9822,73.9916,76156.0
2023-09-21 15:50:00,78.81,78.97,78.76,78.87,315175.0,73.9916,74.1418,73.9447,74.048,315175.0
2023-09-22 09:30:00,78.67,78.92,78.6,78.84,51174.0,73.8602,74.0949,73.7945,74.0198,51174.0
2023-09-22 09:40:00,78.78,78.78,78.37,78.43,17704.0,73.9635,73.9635,73.5785,73.6349,17704.0
2023-09-22 09:50:00,78.47,78.5,78.23,78.29,13359.0,73.6724,73.7006,73.4471,73.5034,13359.0
2023-09-22 10:00:00,78.27,78.37,78.18,78.23,15861.0,73.4846,73.5785,73.4001,73.4471,15861.0
2023-09-22 10:10:00,78.23,78.23,77.88,77.94,16495.0,73.4471,73.4471,73.1185,73.1748,16495.0
2023-09-22 10:20:00,77.95,78.1,77.94,78.07,12428.0,73.1842,73.325,73.1748,73.2969,12428.0
2023-09-22 10:30:00,78.06,78.16,78.02,78.02,15556.0,73.2875,73.3814,73.2499,73.2499,15556.0
2023-09-22 10:40:00,78.01,78.03,77.86,77.9,14159.0,73.2405,73.2593,73.0997,73.1373,14159.0
2023-09-22 10:50:00,77.88,77.97,77.86,77.88,7963.0,73.1185,73.203,73.0997,73.1185,7963.0
2023-09-22 11:00:00,77.9,77.92,77.7,77.79,15246.0,73.1373,73.156,72.9495,73.034,15246.0
2023-09-22 11:10:00,77.78,77.82,77.68,77.75,18184.0,73.0246,73.0622,72.9307,72.9964,18184.0
2023-09-22 11:20:00,77.74,77.88,77.74,77.84,12030.0,72.987,73.1185,72.987,73.0809,12030.0
2023-09-22 11:30:00,77.81,77.88,77.74,77.88,9432.0,73.0528,73.1185,72.987,73.1185,9432.0
2023-09-22 11:40:00,77.86,77.86,77.68,77.69,13563.0,73.0997,73.0997,72.9307,72.9401,13563.0
2023-09-22 11:50:00,77.66,77.68,77.46,77.49,34272.0,72.9119,72.9307,72.7242,72.7523,34272.0
2023-09-22 12:00:00,77.5,77.5,77.41,77.42,13445.0,72.7617,72.7617,72.6772,72.6866,13445.0
2023-09-22 12:10:00,77.41,77.46,77.34,77.4,18864.0,72.6772,72.7242,72.6115,72.6678,18864.0
2023-09-22 12:20:00,77.4,77.44,77.34,77.43,16156.0,72.6678,72.7054,72.6115,72.696,16156.0
2023-09-22 12:30:00,77.44,77.67,77.4,77.67,12624.0,72.7054,72.9213,72.6678,72.9213,12624.0
2023-09-22 12:40:00,77.65,77.7,77.57,77.64,13916.0,72.9025,72.9495,72.8274,72.8932,13916.0
2023-09-22 12:50:00,77.62,77.66,77.59,77.62,8012.0,72.8744,72.9119,72.8462,72.8744,8012.0
2023-09-22 13:00:00,77.64,77.74,77.61,77.7,12789.0,72.8932,72.987,72.865,72.9495,12789.0
2023-09-22 13:10:00,77.68,77.77,77.68,77.77,10145.0,72.9307,73.0152,72.9307,73.0152,10145.0
2023-09-22 13:20:00,77.77,77.77,77.58,77.63,8743.0,73.0152,73.0152,72.8368,72.8838,8743.0
2023-09-22 13:30:00,77.62,77.67,77.42,77.44,19885.0,72.8744,72.9213,72.6866,72.7054,19885.0
2023-09-22 13:40:00,77.48,77.51,77.32,77.33,15587.0,72.7429,72.7711,72.5927,72.6021,15587.0
2023-09-22 13:50:00,77.32,77.42,77.31,77.34,18380.0,72.5927,72.6866,72.5833,72.6115,18380.0
2023-09-22 14:00:00,77.35,77.5,77.33,77.41,17404.0,72.6209,72.7617,72.6021,72.6772,17404.0
2023-09-22 14:10:00,77.39,77.43,77.29,77.31,17657.0,72.6584,72.696,72.5646,72.5833,17657.0
2023-09-22 14:20:00,77.3,77.46,77.28,77.44,21623.0,72.5739,72.7242,72.5552,72.7054,21623.0
2023-09-22 14:30:00,77.44,77.46,77.38,77.39,25165.0,72.7054,72.7242,72.6491,72.6584,25165.0
2023-09-22 14:40:00,77.37,77.37,77.15,77.17,26568.0,72.6397,72.6397,72.4331,72.4519,26568.0
2023-09-22 14:50:00,77.17,77.29,77.17,77.29,13526.0,72.4519,72.5646,72.4519,72.5646,13526.0
2023-09-22 15:00:00,77.3,77.52,77.3,77.51,26014.0,72.5739,72.7805,72.5739,72.7711,26014.0
2023-09-22 15:10:00,77.53,77.56,77.42,77.54,21160.0,72.7899,72.818,72.6866,72.7993,21160.0
2023-09-22 15:20:00,77.54,77.61,77.45,77.45,27864.0,72.7993,72.865,72.7148,72.7148,27864.0
2023-09-22 15:30:00,77.45,77.48,77.19,77.2,46154.0,72.7148,72.7429,72.4707,72.4801,46154.0
2023-09-22 15:40:00,77.2,77.23,76.93,76.97,75009.0,72.4801,72.5082,72.2266,72.2641,75009.0
2023-09-22 15:50:00,76.96,77.09,76.87,76.98,267963.0,72.2547,72.3768,72.1702,72.2735,267963.0
2023-09-25 09:30:00,76.66,77.04,76.65,76.8,46046.0,71.9731,72.3298,71.9637,72.1045,46046.0
2023-09-25 09:40:00,76.83,77.0,76.83,76.93,12793.0,72.1327,72.2923,72.1327,72.2266,12793.0
2023-09-25 09:50:00,76.95,77.23,76.94,77.15,28191.0,72.2453,72.5082,72.236,72.4331,28191.0
2023-09-25 10:00:00,77.15,77.29,77.15,77.21,14239.0,72.4331,72.5646,72.4331,72.4894,14239.0
2023-09-25 10:10:00,77.24,77.33,76.91,76.95,23413.0,72.5176,72.6021,72.2078,72.2453,23413.0
2023-09-25 10:20:00,76.95,76.99,76.89,76.95,11361.0,72.2453,72.2829,72.189,72.2453,11361.0
2023-09-25 10:30:00,76.94,77.22,76.91,77.22,22178.0,72.236,72.4988,72.2078,72.4988,22178.0
2023-09-25 10:40:00,77.23,77.31,77.21,77.3,18595.0,72.5082,72.5833,72.4894,72.5739,18595.0
2023-09-25 10:50:00,77.28,77.28,77.06,77.08,8439.0,72.5552,72.5552,72.3486,72.3674,8439.0
2023-09-25 11:00:00,77.09,77.15,76.97,77.13,14812.0,72.3768,72.4331,72.2641,72.4143,14812.0
2023-09-25 11:10:00,77.16,77.26,77.12,77.25,19784.0,72.4425,72.5364,72.405,72.527,19784.0
2023-09-25 11:20:00,77.25,77.26,77.11,77.11,11508.0,72.527,72.5364,72.3956,72.3956,11508.0
2023-09-25 11:30:00,77.13,77.28,77.13,77.17,20046.0,72.4143,72.5552,72.4143,72.4519,20046.0
2023-09-25 11:40:00,77.15,77.24,77.09,77.16,13242.0,72.4331,72.5176,72.3768,72.4425,13242.0
2023-09-25 11:50:00,77.17,77.24,77.16,77.24,7143.0,72.4519,72.5176,72.4425,72.5176,7143.0
2023-09-25 12:00:00,77.25,77.27,77.2,77.2,9505.0,72.527,72.5458,72.4801,72.4801,9505.0
2023-09-25 12:10:00,77.22,77.29,77.18,77.22,16094.0,72.4988,72.5646,72.4613,72.4988,16094.0
2023-09-25 12:20:00,77.22,77.28,77.21,77.25,11805.0,72.4988,72.5552,72.4894,72.527,11805.0
2023-09-25 12:30:00,77.26,77.27,77.13,77.19,16193.0,72.5364,72.5458,72.4143,72.4707,16193.0
2023-09-25 12:40:00,77.19,77.23,77.15,77.18,7156.0,72.4707,72.5082,72.4331,72.4613,7156.0
2023-09-25 12:50:00,77.17,77.17,76.98,77.03,12300.0,72.4519,72.4519,72.2735,72.3205,12300.0
2023-09-25 13:00:00,77.03,77.11,76.99,77.06,10941.0,72.3205,72.3956,72.2829,72.3486,10941.0
2023-09-25 13:10:00,77.06,77.16,77.06,77.12,9100.0,72.3486,72.4425,72.3486,72.405,9100.0
2023-09-25 13:20:00,77.12,77.12,76.95,77.02,18018.0,72.405,72.405,72.2453,72.3111,18018.0
2023-09-25 13:30:00,77.02,77.13,76.99,77.12,11301.0,72.3111,72.4143,72.2829,72.405,11301.0
2023-09-25 13:40:00,77.12,77.13,77.0,77.02,17580.0,72.405,72.4143,72.2923,72.3111,17580.0
2023-09-25 13:50:00,77.03,77.23,77.02,77.22,14360.0,72.3205,72.5082,72.3111,72.4988,14360.0
2023-09-25 14:00:00,77.23,77.29,77.17,77.17,12435.0,72.5082,72.5646,72.4519,72.4519,12435.0
2023-09-25 14:10:00,77.17,77.19,77.04,77.09,12013.0,72.4519,72.4707,72.3298,72.3768,12013.0
2023-09-25 14:20:00,77.09,77.09,76.96,76.96,12297.0,72.3768,72.3768,72.2547,72.2547,12297.0
2023-09-25 14:30:00,76.96,77.08,76.95,77.05,14707.0,72.2547,72.3674,72.2453,72.3392,14707.0
2023-09-25 14:40:00,77.04,77.07,77.02,77.04,15485.0,72.3298,72.358,72.3111,72.3298,15485.0
2023-09-25 14:50:00,77.03,77.07,77.0,77.01,13624.0,72.3205,72.358,72.2923,72.3017,13624.0
2023-09-25 15:00:00,77.01,77.01,76.86,76.86,15237.0,72.3017,72.3017,72.1608,72.1608,15237.0
2023-09-25 15:10:00,76.87,77.13,76.87,77.13,22694.0,72.1702,72.4143,72.1702,72.4143,22694.0
2023-09-25 15:20:00,77.12,77.16,76.99,77.03,19517.0,72.405,72.4425,72.2829,72.3205,19517.0
2023-09-25 15:30:00,77.04,77.25,77.01,77.24,42357.0,72.3298,72.527,72.3017,72.5176,42357.0
2023-09-25 15:40:00,77.24,77.28,77.17,77.23,67379.0,72.5176,72.5552,72.4519,72.5082,67379.0
2023-09-25 15:50:00,77.23,77.33,77.11,77.3,191172.0,72.5082,72.6021,72.3956,72.5739,191172.0
2023-09-26 09:30:00,76.81,76.89,76.59,76.82,63418.0,72.1139,72.189,71.9074,72.1233,63418.0
2023-09-26 09:40:00,76.88,77.13,76.81,76.97,18651.0,72.1796,72.4143,72.1139,72.2641,18651.0
2023-09-26 09:50:00,76.95,76.97,76.68,76.76,35751.0,72.2453,72.2641,71.9919,72.067,35751.0
2023-09-26 10:00:00,76.79,76.8,76.49,76.53,34025.0,72.0951,72.1045,71.8135,71.851,34025.0
2023-09-26 10:10:00,76.55,76.56,76.18,76.27,33241.0,71.8698,71.8792,71.5224,71.6069,33241.0
2023-09-26 10:20:00,76.26,76.39,76.23,76.37,32377.0,71.5975,71.7196,71.5694,71.7008,32377.0
2023-09-26 10:30:00,76.36,76.52,76.32,76.52,31032.0,71.6914,71.8416,71.6539,71.8416,31032.0
2023-09-26 10:40:00,76.53,76.72,76.51,76.65,21844.0,71.851,72.0294,71.8322,71.9637,21844.0
2023-09-26 10:50:00,76.63,76.68,76.55,76.64,24719.0,71.9449,71.9919,71.8698,71.9543,24719.0
2023-09-26 11:00:00,76.64,76.72,76.53,76.53,17784.0,71.9543,72.0294,71.851,71.851,17784.0
2023-09-26 11:10:00,76.53,76.63,76.51,76.55,24602.0,71.851,71.9449,71.8322,71.8698,24602.0
2023-09-26 11:20:00,76.56,76.56,76.4,76.42,18621.0,71.8792,71.8792,71.729,71.7477,18621.0
2023-09-26 11:30:00,76.41,76.43,76.34,76.38,23020.0,71.7384,71.7571,71.6726,71.7102,23020.0
2023-09-26 11:40:00,76.36,76.36,76.26,76.33,18041.0,71.6914,71.6914,71.5975,71.6633,18041.0
2023-09-26 11:50:00,76.33,76.45,76.33,76.45,17883.0,71.6633,71.7759,71.6633,71.7759,17883.0
2023-09-26 12:00:00,76.44,76.52,76.37,76.47,22604.0,71.7665,71.8416,71.7008,71.7947,22604.0
2023-09-26 12:10:00,76.47,76.53,76.42,76.44,17301.0,71.7947,71.851,71.7477,71.7665,17301.0
2023-09-26 12:20:00,76.42,76.47,76.38,76.45,12415.0,71.7477,71.7947,71.7102,71.7759,12415.0
2023-09-26 12:30:00,76.46,76.49,76.4,76.46,17367.0,71.7853,71.8135,71.729,71.7853,17367.0
2023-09-26 12:40:00,76.46,76.49,76.37,76.38,14361.0,71.7853,71.8135,71.7008,71.7102,14361.0
2023-09-26 12:50:00,76.38,76.43,76.35,76.36,15224.0,71.7102,71.7571,71.682,71.6914,15224.0
2023-09-26 13:00:00,76.35,76.47,76.34,76.46,19879.0,71.682,71.7947,71.6726,71.7853,19879.0
2023-09-26 13:10:00,76.45,76.46,76.35,76.36,11544.0,71.7759,71.7853,71.682,71.6914,11544.0
2023-09-26 13:20:00,76.35,76.35,76.24,76.24,17090.0,71.682,71.682,71.5788,71.5788,17090.0
2023-09-26 13:30:00,76.23,76.32,76.23,76.25,25697.0,71.5694,71.6539,71.5694,71.5881,25697.0
2023-09-26 13:40:00,76.25,76.25,76.06,76.06,18304.0,71.5881,71.5881,71.4098,71.4098,18304.0
2023-09-26 13:50:00,76.06,76.18,76.05,76.18,21864.0,71.4098,71.5224,71.4004,71.5224,21864.0
2023-09-26 14:00:00,76.18,76.18,76.05,76.06,19760.0,71.5224,71.5224,71.4004,71.4098,19760.0
2023-09-26 14:10:00,76.06,76.11,76.01,76.01,21390.0,71.4098,71.4567,71.3628,71.3628,21390.0
2023-09-26 14:20:00,76.02,76.1,75.95,75.96,19787.0,71.3722,71.4473,71.3065,71.3159,19787.0
2023-09-26 14:30:00,75.96,75.99,75.91,75.92,18592.0,71.3159,71.344,71.2689,71.2783,18592.0
2023-09-26 14:40:00,75.92,75.92,75.83,75.89,25940.0,71.2783,71.2783,71.1938,71.2502,25940.0
2023-09-26 14:50:00,75.91,75.92,75.87,75.91,19497.0,71.2689,71.2783,71.2314,71.2689,19497.0
2023-09-26 15:00:00,75.91,76.04,75.9,76.02,23659.0,71.2689,71.391,71.2595,71.3722,23659.0
2023-09-26 15:10:00,76.03,76.05,75.93,75.94,23636.0,71.3816,71.4004,71.2877,71.2971,23636.0
2023-09-26 15:20:00,75.94,76.0,75.92,75.96,33568.0,71.2971,71.3534,71.2783,71.3159,33568.0
2023-09-26 15:30:00,75.97,76.12,75.96,76.09,36184.0,71.3253,71.4661,71.3159,71.4379,36184.0
2023-09-26 15:40:00,76.1,76.16,75.9,75.91,58371.0,71.4473,71.5036,71.2595,71.2689,58371.0
2023-09-26 15:50:00,75.91,76.17,75.86,76.07,247387.0,71.2689,71.513,71.222,71.4191,247387.0
2023-09-27 09:30:00,76.15,76.6,76.09,76.42,64196.0,71.4943,71.9167,71.4379,71.7477,64196.0
2023-09-27 09:40:00,76.38,76.54,76.29,76.37,23162.0,71.7102,71.8604,71.6257,71.7008,23162.0
2023-09-27 09:50:00,76.39,76.56,76.33,76.56,36674.0,71.7196,71.8792,71.6633,71.8792,36674.0
2023-09-27 10:00:00,76.56,76.71,76.53,76.7,28764.0,71.8792,72.02,71.851,72.0106,28764.0
2023-09-27 10:10:00,76.71,76.74,76.46,76.47,18657.0,72.02,72.0482,71.7853,71.7947,18657.0
2023-09-27 10:20:00,76.46,76.61,76.39,76.41,23203.0,71.7853,71.9261,71.7196,71.7384,23203.0
2023-09-27 10:30:00,76.4,76.47,76.26,76.45,14810.0,71.729,71.7947,71.5975,71.7759,14810.0
2023-09-27 10:40:00,76.43,76.48,76.35,76.48,16079.0,71.7571,71.8041,71.682,71.8041,16079.0
2023-09-27 10:50:00,76.47,76.47,76.22,76.28,13460.0,71.7947,71.7947,71.56,71.6163,13460.0
2023-09-27 11:00:00,76.27,76.31,76.12,76.13,23837.0,71.6069,71.6445,71.4661,71.4755,23837.0
2023-09-27 11:10:00,76.14,76.18,76.06,76.14,15344.0,71.4849,71.5224,71.4098,71.4849,15344.0
2023-09-27 11:20:00,76.12,76.16,76.06,76.13,14127.0,71.4661,71.5036,71.4098,71.4755,14127.0
2023-09-27 11:30:00,76.15,76.18,75.96,75.96,22582.0,71.4943,71.5224,71.3159,71.3159,22582.0
2023-09-27 11:40:00,75.95,75.95,75.78,75.81,30657.0,71.3065,71.3065,71.1469,71.175,30657.0
2023-09-27 11:50:00,75.82,75.84,75.61,75.62,36534.0,71.1844,71.2032,70.9873,70.9967,36534.0
2023-09-27 12:00:00,75.62,75.7,75.52,75.69,38824.0,70.9967,71.0718,70.9028,71.0624,38824.0
2023-09-27 12:10:00,75.69,75.73,75.66,75.68,15776.0,71.0624,71.0999,71.0342,71.053,15776.0
2023-09-27 12:20:00,75.68,75.77,75.68,75.76,11607.0,71.053,71.1375,71.053,71.1281,11607.0
2023-09-27 12:30:00,75.76,75.88,75.74,75.81,13024.0,71.1281,71.2408,71.1093,71.175,13024.0
2023-09-27 12:40:00,75.8,76.0,75.78,76.0,15781.0,71.1657,71.3534,71.1469,71.3534,15781.0
2023-09-27 12:50:00,76.01,76.01,75.7,75.71,33665.0,71.3628,71.3628,71.0718,71.0812,33665.0
2023-09-27 13:00:00,75.71,75.85,75.68,75.78,25553.0,71.0812,71.2126,71.053,71.1469,25553.0
2023-09-27 13:10:00,75.78,75.8,75.55,75.59,13763.0,71.1469,71.1657,70.9309,70.9685,13763.0
2023-09-27 13:20:00,75.61,75.62,75.42,75.48,15794.0,70.9873,70.9967,70.8089,70.8652,15794.0
2023-09-27 13:30:00,75.47,75.56,75.46,75.55,12873.0,70.8558,70.9403,70.8464,70.9309,12873.0
2023-09-27 13:40:00,75.54,75.54,75.42,75.53,16935.0,70.9216,70.9216,70.8089,70.9122,16935.0
2023-09-27 13:50:00,75.55,75.69,75.54,75.69,16628.0,70.9309,71.0624,70.9216,71.0624,16628.0
2023-09-27 14:00:00,75.7,75.75,75.66,75.71,18601.0,71.0718,71.1187,71.0342,71.0812,18601.0
2023-09-27 14:10:00,75.69,75.78,75.66,75.68,45450.0,71.0624,71.1469,71.0342,71.053,45450.0
2023-09-27 14:20:00,75.68,76.01,75.68,76.01,43437.0,71.053,71.3628,71.053,71.3628,43437.0
2023-09-27 14:30:00,76.0,76.16,75.98,76.14,21202.0,71.3534,71.5036,71.3346,71.4849,21202.0
2023-09-27 14:40:00,76.13,76.17,76.09,76.1,19064.0,71.4755,71.513,71.4379,71.4473,19064.0
2023-09-27 14:50:00,76.1,76.16,76.07,76.1,24009.0,71.4473,71.5036,71.4191,71.4473,24009.0
2023-09-27 15:00:00,76.1,76.38,76.1,76.31,29615.0,71.4473,71.7102,71.4473,71.6445,29615.0
2023-09-27 15:10:00,76.32,76.38,76.2,76.25,33640.0,71.6539,71.7102,71.5412,71.5881,33640.0
2023-09-27 15:20:00,76.27,76.35,76.24,76.3,42214.0,71.6069,71.682,71.5788,71.6351,42214.0
2023-09-27 15:30:00,76.29,76.41,76.26,76.38,34389.0,71.6257,71.7384,71.5975,71.7102,34389.0
2023-09-27 15:40:00,76.37,76.38,76.07,76.12,51937.0,71.7008,71.7102,71.4191,71.4661,51937.0
2023-09-27 15:50:00,76.12,76.38,76.1,76.37,248542.0,71.4661,71.7102,71.4473,71.7008,248542.0
2023-09-28 09:30:00,76.44,76.81,76.44,76.67,35482.0,71.7665,72.1139,71.7665,71.9825,35482.0
2023-09-28 09:40:00,76.73,76.79,76.44,76.75,8694.0,72.0388,72.0951,71.7665,72.0576,8694.0
2023-09-28 09:50:00,76.78,77.08,76.77,77.0,27411.0,72.0857,72.3674,72.0763,72.2923,27411.0
2023-09-28 10:00:00,77.03,77.06,76.93,77.01,15968.0,72.3205,72.3486,72.2266,72.3017,15968.0
2023-09-28 10:10:00,77.0,77.14,76.96,77.09,59373.0,72.2923,72.4237,72.2547,72.3768,59373.0
2023-09-28 10:20:00,77.09,77.12,76.94,77.01,12230.0,72.3768,72.405,72.236,72.3017,12230.0
2023-09-28 10:30:00,77.0,77.03,76.81,77.01,10359.0,72.2923,72.3205,72.1139,72.3017,10359.0
2023-09-28 10:40:00,77.01,77.09,76.93,77.02,16763.0,72.3017,72.3768,72.2266,72.3111,16763.0
2023-09-28 10:50:00,77.01,77.06,76.92,76.99,16758.0,72.3017,72.3486,72.2172,72.2829,16758.0
2023-09-28 11:00:00,76.99,77.13,76.96,77.06,15060.0,72.2829,72.4143,72.2547,72.3486,15060.0
2023-09-28 11:10:00,77.06,77.06,76.82,76.85,32145.0,72.3486,72.3486,72.1233,72.1515,32145.0
2023-09-28 11:20:00,76.81,76.91,76.77,76.83,27565.0,72.1139,72.2078,72.0763,72.1327,27565.0
2023-09-28 11:30:00,76.82,76.89,76.8,76.87,28989.0,72.1233,72.189,72.1045,72.1702,28989.0
2023-09-28 11:40:00,76.86,77.06,76.86,77.03,12838.0,72.1608,72.3486,72.1608,72.3205,12838.0
2023-09-28 11:50:00,77.01,77.03,76.91,76.99,15321.0,72.3017,72.3205,72.2078,72.2829,15321.0
2023-09-28 12:00:00,76.97,76.97,76.53,76.59,28107.0,72.2641,72.2641,71.851,71.9074,28107.0
2023-09-28 12:10:00,76.59,76.74,76.58,76.73,16313.0,71.9074,72.0482,71.898,72.0388,16313.0
2023-09-28 12:20:00,76.74,76.77,76.69,76.73,13546.0,72.0482,72.0763,72.0012,72.0388,13546.0
2023-09-28 12:30:00,76.74,76.75,76.63,76.64,17985.0,72.0482,72.0576,71.9449,71.9543,17985.0
2023-09-28 12:40:00,76.64,76.77,76.58,76.64,26863.0,71.9543,72.0763,71.898,71.9543,26863.0
2023-09-28 12:50:00,76.65,76.66,76.5,76.55,20611.0,71.9637,71.9731,71.8229,71.8698,20611.0
2023-09-28 13:00:00,76.54,76.55,76.41,76.45,14678.0,71.8604,71.8698,71.7384,71.7759,14678.0
2023-09-28 13:10:00,76.47,76.54,76.45,76.51,8326.0,71.7947,71.8604,71.7759,71.8322,8326.0
2023-09-28 13:20:00,76.51,76.55,76.49,76.49,24744.0,71.8322,71.8698,71.8135,71.8135,24744.0
2023-09-28 13:30:00,76.49,76.54,76.42,76.48,28670.0,71.8135,71.8604,71.7477,71.8041,28670.0
2023-09-28 13:40:00,76.49,76.5,76.31,76.38,35814.0,71.8135,71.8229,71.6445,71.7102,35814.0
2023-09-28 13:50:00,76.39,76.39,76.17,76.19,16056.0,71.7196,71.7196,71.513,71.5318,16056.0
2023-09-28 14:00:00,76.18,76.26,76.16,76.26,30778.0,71.5224,71.5975,71.5036,71.5975,30778.0
2023-09-28 14:10:00,76.27,76.31,76.24,76.28,21714.0,71.6069,71.6445,71.5788,71.6163,21714.0
2023-09-28 14:20:00,76.28,76.33,76.25,76.29,24491.0,71.6163,71.6633,71.5881,71.6257,24491.0
2023-09-28 14:30:00,76.29,76.32,76.07,76.12,39091.0,71.6257,71.6539,71.4191,71.4661,39091.0
2023-09-28 14:40:00,76.13,76.25,76.1,76.19,24315.0,71.4755,71.5881,71.4473,71.5318,24315.0
2023-09-28 14:50:00,76.19,76.24,76.13,76.2,38927.0,71.5318,71.5788,71.4755,71.5412,38927.0
2023-09-28 15:00:00,76.21,76.23,76.16,76.17,35116.0,71.5506,71.5694,71.5036,71.513,35116.0
2023-09-28 15:10:00,76.18,76.25,76.14,76.25,40666.0,71.5224,71.5881,71.4849,71.5881,40666.0
2023-09-28 15:20:00,76.25,76.31,76.2,76.2,29060.0,71.5881,71.6445,71.5412,71.5412,29060.0
2023-09-28 15:30:00,76.2,76.21,75.82,75.82,70525.0,71.5412,71.5506,71.1844,71.1844,70525.0
2023-09-28 15:40:00,75.83,76.04,75.82,75.92,105279.0,71.1938,71.391,71.1844,71.2783,105279.0
2023-09-28 15:50:00,75.93,76.06,75.88,76.04,264868.0,71.2877,71.4098,71.2408,71.391,264868.0
2023-09-29 09:30:00,76.28,76.33,75.97,76.23,57424.0,71.6163,71.6633,71.3253,71.5694,57424.0
2023-09-29 09:40:00,76.23,76.23,75.78,75.85,16157.0,71.5694,71.5694,71.1469,71.2126,16157.0
2023-09-29 09:50:00,75.85,76.0,75.77,75.94,16132.0,71.2126,71.3534,71.1375,71.2971,16132.0
2023-09-29 10:00:00,75.91,75.94,75.63,75.69,16031.0,71.2689,71.2971,71.006,71.0624,16031.0
2023-09-29 10:10:00,75.7,75.76,75.6,75.69,11871.0,71.0718,71.1281,70.9779,71.0624,11871.0
2023-09-29 10:20:00,75.69,75.7,75.52,75.64,16212.0,71.0624,71.0718,70.9028,71.0154,16212.0
2023-09-29 10:30:00,75.64,75.7,75.57,75.69,14715.0,71.0154,71.0718,70.9497,71.0624,14715.0
2023-09-29 10:40:00,75.68,75.8,75.67,75.77,20135.0,71.053,71.1657,71.0436,71.1375,20135.0
2023-09-29 10:50:00,75.77,75.86,75.76,75.8,16001.0,71.1375,71.222,71.1281,71.1657,16001.0
2023-09-29 11:00:00,75.81,75.82,75.58,75.61,25956.0,71.175,71.1844,70.9591,70.9873,25956.0
2023-09-29 11:10:00,75.63,75.74,75.62,75.74,15931.0,71.006,71.1093,70.9967,71.1093,15931.0
2023-09-29 11:20:00,75.72,75.94,75.71,75.83,14129.0,71.0905,71.2971,71.0812,71.1938,14129.0
2023-09-29 11:30:00,75.83,75.97,75.61,75.66,14442.0,71.1938,71.3253,70.9873,71.0342,14442.0
2023-09-29 11:40:00,75.66,75.72,75.61,75.66,10277.0,71.0342,71.0905,70.9873,71.0342,10277.0
2023-09-29 11:50:00,75.65,75.67,75.56,75.6,9422.0,71.0248,71.0436,70.9403,70.9779,9422.0
2023-09-29 12:00:00,75.6,75.78,75.58,75.77,11431.0,70.9779,71.1469,70.9591,71.1375,11431.0
2023-09-29 12:10:00,75.74,75.77,75.6,75.73,12505.0,71.1093,71.1375,70.9779,71.0999,12505.0
2023-09-29 12:20:00,75.73,75.82,75.72,75.79,15685.0,71.0999,71.1844,71.0905,71.1563,15685.0
2023-09-29 12:30:00,75.81,75.88,75.76,75.81,11745.0,71.175,71.2408,71.1281,71.175,11745.0
2023-09-29 12:40:00,75.79,75.82,75.54,75.58,13171.0,71.1563,71.1844,70.9216,70.9591,13171.0
2023-09-29 12:50:00,75.56,75.57,75.44,75.52,14572.0,70.9403,70.9497,70.8277,70.9028,14572.0
2023-09-29 13:00:00,75.54,75.54,75.27,75.3,19035.0,70.9216,70.9216,70.6681,70.6962,19035.0
2023-09-29 13:10:00,75.29,75.37,75.28,75.3,15318.0,70.6868,70.7619,70.6774,70.6962,15318.0
2023-09-29 13:20:00,75.31,75.39,75.3,75.39,18821.0,70.7056,70.7807,70.6962,70.7807,18821.0
2023-09-29 13:30:00,75.41,75.43,75.35,75.36,11560.0,70.7995,70.8183,70.7432,70.7526,11560.0
2023-09-29 13:40:00,75.33,75.43,75.19,75.19,14913.0,70.7244,70.8183,70.5929,70.5929,14913.0
2023-09-29 13:50:00,75.19,75.2,74.92,74.93,44065.0,70.5929,70.6023,70.3395,70.3488,44065.0
2023-09-29 14:00:00,74.92,75.19,74.92,75.11,31894.0,70.3395,70.5929,70.3395,70.5178,31894.0
2023-09-29 14:10:00,75.09,75.2,75.07,75.11,25895.0,70.4991,70.6023,70.4803,70.5178,25895.0
2023-09-29 14:20:00,75.11,75.17,75.04,75.04,39805.0,70.5178,70.5742,70.4521,70.4521,39805.0
2023-09-29 14:30:00,75.05,75.08,74.99,75.06,28668.0,70.4615,70.4897,70.4052,70.4709,28668.0
2023-09-29 14:40:00,75.07,75.29,75.06,75.24,44232.0,70.4803,70.6868,70.4709,70.6399,44232.0
2023-09-29 14:50:00,75.24,75.52,75.2,75.52,24510.0,70.6399,70.9028,70.6023,70.9028,24510.0
2023-09-29 15:00:00,75.52,75.55,75.33,75.33,26322.0,70.9028,70.9309,70.7244,70.7244,26322.0
2023-09-29 15:10:00,75.32,75.46,75.29,75.42,26917.0,70.715,70.8464,70.6868,70.8089,26917.0
2023-09-29 15:20:00,75.41,75.43,75.27,75.37,30041.0,70.7995,70.8183,70.6681,70.7619,30041.0
2023-09-29 15:30:00,75.37,75.43,75.27,75.39,59719.0,70.7619,70.8183,70.6681,70.7807,59719.0
2023-09-29 15:40:00,75.38,75.45,75.32,75.42,59558.0,70.7713,70.8371,70.715,70.8089,59558.0
2023-09-29 15:50:00,75.42,75.6,75.32,75.43,256492.0,70.8089,70.9779,70.715,70.8183,256492.0
2023-10-02 09:30:00,74.8,75.17,74.73,74.76,58150.0,70.2268,70.5742,70.1611,70.1892,58150.0
2023-10-02 09:40:00,74.73,74.76,74.19,74.24,52432.0,70.1611,70.1892,69.6541,69.701,52432.0
2023-10-02 09:50:00,74.23,74.31,74.09,74.2,30193.0,69.6916,69.7668,69.5602,69.6635,30193.0
2023-10-02 10:00:00,74.19,74.51,74.19,74.43,18667.0,69.6541,69.9545,69.6541,69.8794,18667.0
2023-10-02 10:10:00,74.4,74.47,74.32,74.36,30909.0,69.8512,69.917,69.7761,69.8137,30909.0
2023-10-02 10:20:00,74.37,74.46,74.27,74.27,24445.0,69.8231,69.9076,69.7292,69.7292,24445.0
2023-10-02 10:30:00,74.28,74.47,74.22,74.25,26590.0,69.7386,69.917,69.6823,69.7104,26590.0
2023-10-02 10:40:00,74.26,74.26,74.01,74.22,36319.0,69.7198,69.7198,69.4851,69.6823,36319.0
2023-10-02 10:50:00,74.21,74.25,74.14,74.23,19191.0,69.6729,69.7104,69.6071,69.6916,19191.0
2023-10-02 11:00:00,74.23,74.48,74.23,74.35,23879.0,69.6916,69.9264,69.6916,69.8043,23879.0
2023-10-02 11:10:00,74.35,74.41,74.15,74.19,26295.0,69.8043,69.8606,69.6165,69.6541,26295.0
2023-10-02 11:20:00,74.19,74.33,74.15,74.22,28795.0,69.6541,69.7855,69.6165,69.6823,28795.0
2023-10-02 11:30:00,74.21,74.32,74.15,74.16,15995.0,69.6729,69.7761,69.6165,69.6259,15995.0
2023-10-02 11:40:00,74.16,74.16,73.83,73.92,23617.0,69.6259,69.6259,69.3161,69.4006,23617.0
2023-10-02 11:50:00,73.93,73.96,73.78,73.86,24799.0,69.41,69.4382,69.2692,69.3443,24799.0
2023-10-02 12:00:00,73.89,73.9,73.66,73.73,18660.0,69.3724,69.3818,69.1565,69.2222,18660.0
2023-10-02 12:10:00,73.76,73.82,73.67,73.75,30382.0,69.2504,69.3067,69.1659,69.241,30382.0
2023-10-02 12:20:00,73.73,73.84,73.69,73.78,12305.0,69.2222,69.3255,69.1847,69.2692,12305.0
2023-10-02 12:30:00,73.77,73.83,73.62,73.67,18010.0,69.2598,69.3161,69.1189,69.1659,18010.0
2023-10-02 12:40:00,73.68,73.7,73.53,73.53,19468.0,69.1753,69.194,69.0344,69.0344,19468.0
2023-10-02 12:50:00,73.53,73.64,73.51,73.62,12541.0,69.0344,69.1377,69.0157,69.1189,12541.0
2023-10-02 13:00:00,73.63,73.85,73.63,73.82,21432.0,69.1283,69.3349,69.1283,69.3067,21432.0
2023-10-02 13:10:00,73.83,73.89,73.75,73.86,14056.0,69.3161,69.3724,69.241,69.3443,14056.0
2023-10-02 13:20:00,73.85,73.97,73.84,73.93,13472.0,69.3349,69.4475,69.3255,69.41,13472.0
2023-10-02 13:30:00,73.95,73.97,73.86,73.94,15387.0,69.4288,69.4475,69.3443,69.4194,15387.0
2023-10-02 13:40:00,73.95,74.01,73.86,73.9,30727.0,69.4288,69.4851,69.3443,69.3818,30727.0
2023-10-02 13:50:00,73.9,73.95,73.88,73.89,13887.0,69.3818,69.4288,69.363,69.3724,13887.0
2023-10-02 14:00:00,73.9,73.96,73.85,73.96,22484.0,69.3818,69.4382,69.3349,69.4382,22484.0
2023-10-02 14:10:00,73.97,74.11,73.93,73.96,21592.0,69.4475,69.579,69.41,69.4382,21592.0
2023-10-02 14:20:00,73.95,73.95,73.75,73.77,15241.0,69.4288,69.4288,69.241,69.2598,15241.0
2023-10-02 14:30:00,73.76,73.87,73.74,73.78,26424.0,69.2504,69.3537,69.2316,69.2692,26424.0
2023-10-02 14:40:00,73.78,73.89,73.77,73.89,13830.0,69.2692,69.3724,69.2598,69.3724,13830.0
2023-10-02 14:50:00,73.9,73.95,73.83,73.85,25862.0,69.3818,69.4288,69.3161,69.3349,25862.0
2023-10-02 15:00:00,73.85,73.95,73.79,73.9,22470.0,69.3349,69.4288,69.2785,69.3818,22470.0
2023-10-02 15:10:00,73.91,73.99,73.88,73.97,28734.0,69.3912,69.4663,69.363,69.4475,28734.0
2023-10-02 15:20:00,73.96,74.09,73.94,74.02,37029.0,69.4382,69.5602,69.4194,69.4945,37029.0
2023-10-02 15:30:00,74.01,74.14,73.99,74.13,46744.0,69.4851,69.6071,69.4663,69.5978,46744.0
2023-10-02 15:40:00,74.12,74.13,73.99,74.0,66613.0,69.5884,69.5978,69.4663,69.4757,66613.0
2023-10-02 15:50:00,73.97,74.2,73.9,74.2,239205.0,69.4475,69.6635,69.3818,69.6635,239205.0
2023-10-03 09:30:00,73.98,74.16,73.56,73.98,44908.0,69.4569,69.6259,69.0626,69.4569,44908.0
2023-10-03 09:40:00,73.94,74.42,73.88,74.42,17699.0,69.4194,69.87,69.363,69.87,17699.0
2023-10-03 09:50:00,74.4,74.43,74.26,74.27,37339.0,69.8512,69.8794,69.7198,69.7292,37339.0
2023-10-03 10:00:00,74.2,74.21,73.85,73.95,29192.0,69.6635,69.6729,69.3349,69.4288,29192.0
2023-10-03 10:10:00,73.96,74.02,73.59,73.6,22766.0,69.4382,69.4945,69.0908,69.1002,22766.0
2023-10-03 10:20:00,73.58,73.84,73.58,73.75,26916.0,69.0814,69.3255,69.0814,69.241,26916.0
2023-10-03 10:30:00,73.73,73.83,73.68,73.68,29754.0,69.2222,69.3161,69.1753,69.1753,29754.0
2023-10-03 10:40:00,73.67,73.73,73.61,73.64,19489.0,69.1659,69.2222,69.1095,69.1377,19489.0
2023-10-03 10:50:00,73.65,73.7,73.59,73.65,12745.0,69.1471,69.194,69.0908,69.1471,12745.0
2023-10-03 11:00:00,73.64,73.79,73.61,73.72,26398.0,69.1377,69.2785,69.1095,69.2128,26398.0
2023-10-03 11:10:00,73.73,73.77,73.65,73.76,18991.0,69.2222,69.2598,69.1471,69.2504,18991.0
2023-10-03 11:20:00,73.76,73.82,73.67,73.73,29008.0,69.2504,69.3067,69.1659,69.2222,29008.0
2023-10-03 11:30:00,73.73,73.77,73.63,73.7,19494.0,69.2222,69.2598,69.1283,69.194,19494.0
2023-10-03 11:40:00,73.7,73.73,73.6,73.64,23390.0,69.194,69.2222,69.1002,69.1377,23390.0
2023-10-03 11:50:00,73.63,73.71,73.6,73.64,28740.0,69.1283,69.2034,69.1002,69.1377,28740.0
2023-10-03 12:00:00,73.61,73.86,73.61,73.79,14521.0,69.1095,69.3443,69.1095,69.2785,14521.0
2023-10-03 12:10:00,73.79,73.92,73.77,73.85,20508.0,69.2785,69.4006,69.2598,69.3349,20508.0
2023-10-03 12:20:00,73.87,74.02,73.81,74.02,25370.0,69.3537,69.4945,69.2973,69.4945,25370.0
2023-10-03 12:30:00,74.05,74.12,73.97,73.98,29403.0,69.5226,69.5884,69.4475,69.4569,29403.0
2023-10-03 12:40:00,73.98,74.02,73.82,73.99,22383.0,69.4569,69.4945,69.3067,69.4663,22383.0
2023-10-03 12:50:00,73.98,74.09,73.98,74.02,15772.0,69.4569,69.5602,69.4569,69.4945,15772.0
2023-10-03 13:00:00,74.02,74.12,74.0,74.05,12572.0,69.4945,69.5884,69.4757,69.5226,12572.0
2023-10-03 13:10:00,74.04,74.1,74.04,74.06,8150.0,69.5133,69.5696,69.5133,69.532,8150.0
2023-10-03 13:20:00,74.08,74.09,73.99,74.02,16413.0,69.5508,69.5602,69.4663,69.4945,16413.0
2023-10-03 13:30:00,74.06,74.08,73.99,74.03,14498.0,69.532,69.5508,69.4663,69.5039,14498.0
2023-10-03 13:40:00,74.04,74.05,73.9,73.91,13293.0,69.5133,69.5226,69.3818,69.3912,13293.0
2023-10-03 13:50:00,73.92,73.92,73.82,73.85,11598.0,69.4006,69.4006,69.3067,69.3349,11598.0
2023-10-03 14:00:00,73.86,73.87,73.66,73.7,24395.0,69.3443,69.3537,69.1565,69.194,24395.0
2023-10-03 14:10:00,73.71,73.75,73.67,73.71,33465.0,69.2034,69.241,69.1659,69.2034,33465.0
2023-10-03 14:20:00,73.71,73.74,73.69,73.71,16418.0,69.2034,69.2316,69.1847,69.2034,16418.0
2023-10-03 14:30:00,73.7,73.73,73.65,73.7,17327.0,69.194,69.2222,69.1471,69.194,17327.0
2023-10-03 14:40:00,73.69,73.74,73.66,73.74,13528.0,69.1847,69.2316,69.1565,69.2316,13528.0
2023-10-03 14:50:00,73.74,73.8,73.74,73.78,14400.0,69.2316,69.2879,69.2316,69.2692,14400.0
2023-10-03 15:00:00,73.77,73.79,73.71,73.74,14190.0,69.2598,69.2785,69.2034,69.2316,14190.0
2023-10-03 15:10:00,73.74,73.83,73.7,73.81,21581.0,69.2316,69.3161,69.194,69.2973,21581.0
2023-10-03 15:20:00,73.81,73.88,73.79,73.81,22589.0,69.2973,69.363,69.2785,69.2973,22589.0
2023-10-03 15:30:00,73.82,73.84,73.75,73.83,32140.0,69.3067,69.3255,69.241,69.3161,32140.0
2023-10-03 15:40:00,73.83,73.95,73.83,73.89,59228.0,69.3161,69.4288,69.3161,69.3724,59228.0
2023-10-03 15:50:00,73.89,73.94,73.68,73.83,175052.0,69.3724,69.4194,69.1753,69.3161,175052.0
2023-10-04 09:30:00,73.8,73.8,73.48,73.56,61505.0,69.2879,69.2879,68.9875,69.0626,61505.0
2023-10-04 09:40:00,73.57,73.63,73.34,73.35,14945.0,69.072,69.1283,68.8561,68.8654,14945.0
2023-10-04 09:50:00,73.35,73.54,73.33,73.54,12280.0,68.8654,69.0438,68.8467,69.0438,12280.0
2023-10-04 10:00:00,73.48,73.58,73.39,73.44,13874.0,68.9875,69.0814,68.903,68.9499,13874.0
2023-10-04 10:10:00,73.44,73.46,73.27,73.3,33553.0,68.9499,68.9687,68.7903,68.8185,33553.0
2023-10-04 10:20:00,73.28,73.3,73.09,73.17,19451.0,68.7997,68.8185,68.6213,68.6965,19451.0
2023-10-04 10:30:00,73.17,73.28,73.09,73.21,20502.0,68.6965,68.7997,68.6213,68.734,20502.0
2023-10-04 10:40:00,73.2,73.22,72.98,73.05,17816.0,68.7246,68.7434,68.5181,68.5838,17816.0
2023-10-04 10:50:00,73.05,73.11,72.99,73.03,13428.0,68.5838,68.6401,68.5275,68.565,13428.0
2023-10-04 11:00:00,73.02,73.17,72.96,73.14,15291.0,68.5556,68.6965,68.4993,68.6683,15291.0
2023-10-04 11:10:00,73.15,73.22,73.09,73.2,14797.0,68.6777,68.7434,68.6213,68.7246,14797.0
2023-10-04 11:20:00,73.24,73.38,73.15,73.38,10202.0,68.7622,68.8936,68.6777,68.8936,10202.0
2023-10-04 11:30:00,73.36,73.36,73.27,73.31,9843.0,68.8748,68.8748,68.7903,68.8279,9843.0
2023-10-04 11:40:00,73.3,73.56,73.24,73.51,14828.0,68.8185,69.0626,68.7622,69.0157,14828.0
2023-10-04 11:50:00,73.51,73.59,73.48,73.56,10781.0,69.0157,69.0908,68.9875,69.0626,10781.0
2023-10-04 12:00:00,73.56,73.61,73.54,73.57,15145.0,69.0626,69.1095,69.0438,69.072,15145.0
2023-10-04 12:10:00,73.59,73.77,73.58,73.76,11515.0,69.0908,69.2598,69.0814,69.2504,11515.0
2023-10-04 12:20:00,73.76,73.77,73.68,73.73,7768.0,69.2504,69.2598,69.1753,69.2222,7768.0
2023-10-04 12:30:00,73.74,73.82,73.69,73.73,13530.0,69.2316,69.3067,69.1847,69.2222,13530.0
2023-10-04 12:40:00,73.74,73.78,73.65,73.69,12757.0,69.2316,69.2692,69.1471,69.1847,12757.0
2023-10-04 12:50:00,73.68,73.7,73.57,73.59,8095.0,69.1753,69.194,69.072,69.0908,8095.0
2023-10-04 13:00:00,73.58,73.61,73.5,73.52,5070.0,69.0814,69.1095,69.0063,69.0251,5070.0
2023-10-04 13:10:00,73.53,73.53,73.45,73.47,12446.0,69.0344,69.0344,68.9593,68.9781,12446.0
2023-10-04 13:20:00,73.48,73.52,73.35,73.36,9941.0,68.9875,69.0251,68.8654,68.8748,9941.0
2023-10-04 13:30:00,73.34,73.39,73.32,73.39,14389.0,68.8561,68.903,68.8373,68.903,14389.0
2023-10-04 13:40:00,73.4,73.4,73.26,73.31,9964.0,68.9124,68.9124,68.7809,68.8279,9964.0
2023-10-04 13:50:00,73.3,73.3,73.2,73.22,11236.0,68.8185,68.8185,68.7246,68.7434,11236.0
2023-10-04 14:00:00,73.23,73.27,73.19,73.23,17841.0,68.7528,68.7903,68.7152,68.7528,17841.0
2023-10-04 14:10:00,73.23,73.37,73.21,73.34,20767.0,68.7528,68.8842,68.734,68.8561,20767.0
2023-10-04 14:20:00,73.33,73.35,73.1,73.22,14058.0,68.8467,68.8654,68.6307,68.7434,14058.0
2023-10-04 14:30:00,73.23,73.29,73.15,73.24,15662.0,68.7528,68.8091,68.6777,68.7622,15662.0
2023-10-04 14:40:00,73.23,73.33,73.22,73.26,17479.0,68.7528,68.8467,68.7434,68.7809,17479.0
2023-10-04 14:50:00,73.26,73.33,73.24,73.31,16283.0,68.7809,68.8467,68.7622,68.8279,16283.0
2023-10-04 15:00:00,73.31,73.4,73.31,73.33,15644.0,68.8279,68.9124,68.8279,68.8467,15644.0
2023-10-04 15:10:00,73.33,73.52,73.31,73.49,36622.0,68.8467,69.0251,68.8279,68.9969,36622.0
2023-10-04 15:20:00,73.49,73.51,73.42,73.44,22011.0,68.9969,69.0157,68.9312,68.9499,22011.0
2023-10-04 15:30:00,73.45,73.55,73.33,73.34,39194.0,68.9593,69.0532,68.8467,68.8561,39194.0
2023-10-04 15:40:00,73.33,73.38,73.25,73.33,68333.0,68.8467,68.8936,68.7716,68.8467,68333.0
2023-10-04 15:50:00,73.34,73.57,73.24,73.47,182858.0,68.8561,69.072,68.7622,68.9781,182858.0
2023-10-05 09:30:00,73.43,73.78,73.37,73.71,36117.0,68.9406,69.2692,68.8842,69.2034,36117.0
2023-10-05 09:40:00,73.68,73.75,73.39,73.49,24747.0,69.1753,69.241,68.903,68.9969,24747.0
2023-10-05 09:50:00,73.51,73.75,73.49,73.75,18173.0,69.0157,69.241,68.9969,69.241,18173.0
2023-10-05 10:00:00,73.8,73.8,73.5,73.63,13132.0,69.2879,69.2879,69.0063,69.1283,13132.0
2023-10-05 10:10:00,73.61,73.78,73.59,73.78,12119.0,69.1095,69.2692,69.0908,69.2692,12119.0
2023-10-05 10:20:00,73.77,73.88,73.6,73.72,19986.0,69.2598,69.363,69.1002,69.2128,19986.0
2023-10-05 10:30:00,73.72,73.78,73.55,73.55,18943.0,69.2128,69.2692,69.0532,69.0532,18943.0
2023-10-05 10:40:00,73.55,73.63,73.51,73.56,19750.0,69.0532,69.1283,69.0157,69.0626,19750.0
2023-10-05 10:50:00,73.56,73.63,73.55,73.61,24022.0,69.0626,69.1283,69.0532,69.1095,24022.0
2023-10-05 11:00:00,73.59,73.59,73.43,73.44,16119.0,69.0908,69.0908,68.9406,68.9499,16119.0
2023-10-05 11:10:00,73.44,73.6,73.44,73.51,14683.0,68.9499,69.1002,68.9499,69.0157,14683.0
2023-10-05 11:20:00,73.47,73.72,73.47,73.57,15328.0,68.9781,69.2128,68.9781,69.072,15328.0
2023-10-05 11:30:00,73.54,73.55,73.41,73.43,14268.0,69.0438,69.0532,68.9218,68.9406,14268.0
2023-10-05 11:40:00,73.44,73.46,73.29,73.33,29226.0,68.9499,68.9687,68.8091,68.8467,29226.0
2023-10-05 11:50:00,73.3,73.31,73.16,73.2,16129.0,68.8185,68.8279,68.6871,68.7246,16129.0
2023-10-05 12:00:00,73.19,73.19,72.99,72.99,12189.0,68.7152,68.7152,68.5275,68.5275,12189.0
2023-10-05 12:10:00,73.01,73.09,73.01,73.06,8734.0,68.5462,68.6213,68.5462,68.5932,8734.0
2023-10-05 12:20:00,73.08,73.24,73.07,73.22,7789.0,68.612,68.7622,68.6026,68.7434,7789.0
2023-10-05 12:30:00,73.27,73.31,73.17,73.2,8303.0,68.7903,68.8279,68.6965,68.7246,8303.0
2023-10-05 12:40:00,73.19,73.19,73.07,73.08,11322.0,68.7152,68.7152,68.6026,68.612,11322.0
2023-10-05 12:50:00,73.14,73.19,73.12,73.17,7246.0,68.6683,68.7152,68.6495,68.6965,7246.0
2023-10-05 13:00:00,73.18,73.19,73.01,73.03,10095.0,68.7058,68.7152,68.5462,68.565,10095.0
2023-10-05 13:10:00,73.03,73.13,73.03,73.09,6791.0,68.565,68.6589,68.565,68.6213,6791.0
2023-10-05 13:20:00,73.09,73.19,73.08,73.12,8250.0,68.6213,68.7152,68.612,68.6495,8250.0
2023-10-05 13:30:00,73.13,73.36,73.07,73.32,21258.0,68.6589,68.8748,68.6026,68.8373,21258.0
2023-10-05 13:40:00,73.31,73.4,73.29,73.3,10633.0,68.8279,68.9124,68.8091,68.8185,10633.0
2023-10-05 13:50:00,73.31,73.35,73.22,73.31,10093.0,68.8279,68.8654,68.7434,68.8279,10093.0
2023-10-05 14:00:00,73.31,73.32,73.11,73.13,52334.0,68.8279,68.8373,68.6401,68.6589,52334.0
2023-10-05 14:10:00,73.11,73.16,73.06,73.16,17925.0,68.6401,68.6871,68.5932,68.6871,17925.0
2023-10-05 14:20:00,73.15,73.21,73.12,73.2,19483.0,68.6777,68.734,68.6495,68.7246,19483.0
2023-10-05 14:30:00,73.21,73.46,73.21,73.45,17114.0,68.734,68.9687,68.734,68.9593,17114.0
2023-10-05 14:40:00,73.45,73.49,73.37,73.43,18567.0,68.9593,68.9969,68.8842,68.9406,18567.0
2023-10-05 14:50:00,73.45,73.48,73.36,73.4,16474.0,68.9593,68.9875,68.8748,68.9124,16474.0
2023-10-05 15:00:00,73.4,73.41,73.28,73.32,15579.0,68.9124,68.9218,68.7997,68.8373,15579.0
2023-10-05 15:10:00,73.31,73.33,73.21,73.3,23681.0,68.8279,68.8467,68.734,68.8185,23681.0
2023-10-05 15:20:00,73.29,73.35,73.22,73.34,29637.0,68.8091,68.8654,68.7434,68.8561,29637.0
2023-10-05 15:30:00,73.35,73.35,73.19,73.2,44333.0,68.8654,68.8654,68.7152,68.7246,44333.0
2023-10-05 15:40:00,73.21,73.24,73.07,73.15,45087.0,68.734,68.7622,68.6026,68.6777,45087.0
2023-10-05 15:50:00,73.15,73.16,73.03,73.13,149945.0,68.6777,68.6871,68.565,68.6589,149945.0
2023-10-06 09:30:00,72.62,72.79,72.5,72.64,77862.0,68.1801,68.3397,68.0674,68.1989,77862.0
2023-10-06 09:40:00,72.54,72.54,72.03,72.1,35681.0,68.105,68.105,67.6261,67.6919,35681.0
2023-10-06 09:50:00,72.12,72.22,71.95,72.1,30777.0,67.7106,67.8045,67.551,67.6919,30777.0
2023-10-06 10:00:00,72.09,72.15,71.7,71.72,23156.0,67.6825,67.7388,67.3163,67.3351,23156.0
2023-10-06 10:10:00,71.7,71.75,71.41,71.49,37389.0,67.3163,67.3633,67.0441,67.1192,37389.0
2023-10-06 10:20:00,71.48,71.85,71.41,71.78,23463.0,67.1098,67.4572,67.0441,67.3914,23463.0
2023-10-06 10:30:00,71.82,72.19,71.82,72.16,28703.0,67.429,67.7764,67.429,67.7482,28703.0
2023-10-06 10:40:00,72.18,72.24,71.98,72.08,27418.0,67.767,67.8233,67.5792,67.6731,27418.0
2023-10-06 10:50:00,72.06,72.12,71.83,71.97,20178.0,67.6543,67.7106,67.4384,67.5698,20178.0
2023-10-06 11:00:00,71.94,72.16,71.92,72.14,26365.0,67.5417,67.7482,67.5229,67.7294,26365.0
2023-10-06 11:10:00,72.15,72.24,72.08,72.13,21821.0,67.7388,67.8233,67.6731,67.72,21821.0
2023-10-06 11:20:00,72.14,72.49,72.14,72.42,31467.0,67.7294,68.058,67.7294,67.9923,31467.0
2023-10-06 11:30:00,72.45,72.56,72.45,72.53,28514.0,68.0205,68.1237,68.0205,68.0956,28514.0
2023-10-06 11:40:00,72.54,72.73,72.54,72.7,22650.0,68.105,68.2834,68.105,68.2552,22650.0
2023-10-06 11:50:00,72.71,72.85,72.65,72.81,22927.0,68.2646,68.396,68.2082,68.3585,22927.0
2023-10-06 12:00:00,72.82,72.89,72.67,72.76,23009.0,68.3678,68.4336,68.227,68.3115,23009.0
2023-10-06 12:10:00,72.74,72.75,72.55,72.62,16147.0,68.2927,68.3021,68.1144,68.1801,16147.0
2023-10-06 12:20:00,72.61,72.67,72.54,72.59,24251.0,68.1707,68.227,68.105,68.1519,24251.0
2023-10-06 12:30:00,72.59,72.6,72.35,72.35,25659.0,68.1519,68.1613,67.9266,67.9266,25659.0
2023-10-06 12:40:00,72.34,72.46,72.33,72.42,19426.0,67.9172,68.0299,67.9078,67.9923,19426.0
2023-10-06 12:50:00,72.44,72.47,72.38,72.42,29177.0,68.0111,68.0392,67.9548,67.9923,29177.0
2023-10-06 13:00:00,72.42,72.56,72.41,72.46,18452.0,67.9923,68.1237,67.9829,68.0299,18452.0
2023-10-06 13:10:00,72.47,72.52,72.34,72.47,20250.0,68.0392,68.0862,67.9172,68.0392,20250.0
2023-10-06 13:20:00,72.48,72.6,72.45,72.52,22837.0,68.0486,68.1613,68.0205,68.0862,22837.0
2023-10-06 13:30:00,72.53,72.74,72.53,72.65,36185.0,68.0956,68.2927,68.0956,68.2082,36185.0
2023-10-06 13:40:00,72.65,72.69,72.55,72.68,19066.0,68.2082,68.2458,68.1144,68.2364,19066.0
2023-10-06 13:50:00,72.68,72.75,72.65,72.7,19136.0,68.2364,68.3021,68.2082,68.2552,19136.0
2023-10-06 14:00:00,72.7,72.72,72.63,72.72,26075.0,68.2552,68.274,68.1895,68.274,26075.0
2023-10-06 14:10:00,72.72,72.74,72.64,72.71,24568.0,68.274,68.2927,68.1989,68.2646,24568.0
2023-10-06 14:20:00,72.71,72.9,72.69,72.85,23115.0,68.2646,68.443,68.2458,68.396,23115.0
2023-10-06 14:30:00,72.85,72.99,72.84,72.98,19233.0,68.396,68.5275,68.3866,68.5181,19233.0
2023-10-06 14:40:00,72.97,73.0,72.92,72.95,24469.0,68.5087,68.5368,68.4617,68.4899,24469.0
2023-10-06 14:50:00,72.94,72.94,72.82,72.84,24068.0,68.4805,68.4805,68.3678,68.3866,24068.0
2023-10-06 15:00:00,72.83,72.87,72.7,72.87,29836.0,68.3772,68.4148,68.2552,68.4148,29836.0
2023-10-06 15:10:00,72.87,72.87,72.73,72.78,29895.0,68.4148,68.4148,68.2834,68.3303,29895.0
2023-10-06 15:20:00,72.78,72.91,72.76,72.91,31105.0,68.3303,68.4523,68.3115,68.4523,31105.0
2023-10-06 15:30:00,72.91,72.96,72.86,72.96,40872.0,68.4523,68.4993,68.4054,68.4993,40872.0
2023-10-06 15:40:00,72.96,73.06,72.92,72.95,52622.0,68.4993,68.5932,68.4617,68.4899,52622.0
2023-10-06 15:50:00,72.94,72.95,72.78,72.86,164252.0,68.4805,68.4899,68.3303,68.4054,164252.0
2023-10-09 09:30:00,72.86,73.8,72.86,73.71,59529.0,68.4054,69.2879,68.4054,69.2034,59529.0
2023-10-09 09:40:00,73.73,73.78,73.42,73.47,21597.0,69.2222,69.2692,68.9312,68.9781,21597.0
2023-10-09 09:50:00,73.45,73.68,73.36,73.64,16095.0,68.9593,69.1753,68.8748,69.1377,16095.0
2023-10-09 10:00:00,73.64,73.88,73.63,73.79,57132.0,69.1377,69.363,69.1283,69.2785,57132.0
2023-10-09 10:10:00,73.81,73.9,73.69,73.87,36567.0,69.2973,69.3818,69.1847,69.3537,36567.0
2023-10-09 10:20:00,73.89,73.92,73.78,73.89,26201.0,69.3724,69.4006,69.2692,69.3724,26201.0
2023-10-09 10:30:00,73.91,74.03,73.85,73.98,45795.0,69.3912,69.5039,69.3349,69.4569,45795.0
2023-10-09 10:40:00,74.0,74.1,73.93,73.94,36309.0,69.4757,69.5696,69.41,69.4194,36309.0
2023-10-09 10:50:00,73.92,74.1,73.9,74.1,42006.0,69.4006,69.5696,69.3818,69.5696,42006.0
2023-10-09 11:00:00,74.09,74.25,74.05,74.24,17413.0,69.5602,69.7104,69.5226,69.701,17413.0
2023-10-09 11:10:00,74.22,74.35,74.17,74.28,20673.0,69.6823,69.8043,69.6353,69.7386,20673.0
2023-10-09 11:20:00,74.28,74.33,74.19,74.23,31080.0,69.7386,69.7855,69.6541,69.6916,31080.0
2023-10-09 11:30:00,74.21,74.26,74.03,74.04,37848.0,69.6729,69.7198,69.5039,69.5133,37848.0
2023-10-09 11:40:00,74.03,74.04,73.69,73.72,14346.0,69.5039,69.5133,69.1847,69.2128,14346.0
2023-10-09 11:50:00,73.71,73.8,73.66,73.78,16346.0,69.2034,69.2879,69.1565,69.2692,16346.0
2023-10-09 12:00:00,73.78,73.89,73.65,73.88,11281.0,69.2692,69.3724,69.1471,69.363,11281.0
2023-10-09 12:10:00,73.89,73.89,73.76,73.76,8391.0,69.3724,69.3724,69.2504,69.2504,8391.0
2023-10-09 12:20:00,73.76,73.78,73.46,73.49,17483.0,69.2504,69.2692,68.9687,68.9969,17483.0
2023-10-09 12:30:00,73.5,73.55,73.46,73.47,21641.0,69.0063,69.0532,68.9687,68.9781,21641.0
2023-10-09 12:40:00,73.45,73.54,73.39,73.53,13471.0,68.9593,69.0438,68.903,69.0344,13471.0
2023-10-09 12:50:00,73.53,73.53,73.31,73.33,7950.0,69.0344,69.0344,68.8279,68.8467,7950.0
2023-10-09 13:00:00,73.34,73.4,73.31,73.4,10371.0,68.8561,68.9124,68.8279,68.9124,10371.0
2023-10-09 13:10:00,73.39,73.6,73.39,73.55,12812.0,68.903,69.1002,68.903,69.0532,12812.0
2023-10-09 13:20:00,73.54,73.55,73.45,73.5,14277.0,69.0438,69.0532,68.9593,69.0063,14277.0
2023-10-09 13:30:00,73.5,73.69,73.5,73.67,22556.0,69.0063,69.1847,69.0063,69.1659,22556.0
2023-10-09 13:40:00,73.67,74.0,73.66,73.98,17638.0,69.1659,69.4757,69.1565,69.4569,17638.0
2023-10-09 13:50:00,73.96,73.99,73.91,73.94,19647.0,69.4382,69.4663,69.3912,69.4194,19647.0
2023-10-09 14:00:00,73.94,74.05,73.88,73.97,19870.0,69.4194,69.5226,69.363,69.4475,19870.0
2023-10-09 14:10:00,73.97,74.03,73.93,74.0,17190.0,69.4475,69.5039,69.41,69.4757,17190.0
2023-10-09 14:20:00,74.0,74.07,74.0,74.05,16576.0,69.4757,69.5414,69.4757,69.5226,16576.0
2023-10-09 14:30:00,74.05,74.06,73.95,73.97,21157.0,69.5226,69.532,69.4288,69.4475,21157.0
2023-10-09 14:40:00,73.97,74.09,73.96,74.09,35696.0,69.4475,69.5602,69.4382,69.5602,35696.0
2023-10-09 14:50:00,74.09,74.15,74.03,74.11,38869.0,69.5602,69.6165,69.5039,69.579,38869.0
2023-10-09 15:00:00,74.11,74.13,74.0,74.12,16472.0,69.579,69.5978,69.4757,69.5884,16472.0
2023-10-09 15:10:00,74.11,74.13,74.03,74.06,18810.0,69.579,69.5978,69.5039,69.532,18810.0
2023-10-09 15:20:00,74.06,74.1,74.0,74.05,23165.0,69.532,69.5696,69.4757,69.5226,23165.0
2023-10-09 15:30:00,74.04,74.04,73.93,73.94,31774.0,69.5133,69.5133,69.41,69.4194,31774.0
2023-10-09 15:40:00,73.93,73.97,73.82,73.89,42055.0,69.41,69.4475,69.3067,69.3724,42055.0
2023-10-09 15:50:00,73.89,73.96,73.83,73.91,122895.0,69.3724,69.4382,69.3161,69.3912,122895.0
2023-10-10 09:30:00,74.44,74.57,74.24,74.38,117438.0,69.8888,70.0109,69.701,69.8325,117438.0
2023-10-10 09:40:00,74.37,74.83,74.37,74.83,33092.0,69.8231,70.255,69.8231,70.255,33092.0
2023-10-10 09:50:00,74.81,74.88,74.68,74.68,35767.0,70.2362,70.3019,70.1141,70.1141,35767.0
2023-10-10 10:00:00,74.7,74.72,74.39,74.49,15904.0,70.1329,70.1517,69.8419,69.9357,15904.0
2023-10-10 10:10:00,74.51,74.81,74.5,74.75,31027.0,69.9545,70.2362,69.9451,70.1799,31027.0
2023-10-10 10:20:00,74.76,74.81,74.72,74.77,30231.0,70.1892,70.2362,70.1517,70.1986,30231.0
2023-10-10 10:30:00,74.75,74.82,74.7,74.75,39983.0,70.1799,70.2456,70.1329,70.1799,39983.0
2023-10-10 10:40:00,74.74,74.76,74.28,74.32,25521.0,70.1705,70.1892,69.7386,69.7761,25521.0
2023-10-10 10:50:00,74.31,74.33,74.19,74.19,27301.0,69.7668,69.7855,69.6541,69.6541,27301.0
2023-10-10 11:00:00,74.18,74.25,74.05,74.17,22496.0,69.6447,69.7104,69.5226,69.6353,22496.0
2023-10-10 11:10:00,74.17,74.32,74.15,74.31,15627.0,69.6353,69.7761,69.6165,69.7668,15627.0
2023-10-10 11:20:00,74.33,74.34,74.08,74.15,14864.0,69.7855,69.7949,69.5508,69.6165,14864.0
2023-10-10 11:30:00,74.17,74.34,74.15,74.33,18072.0,69.6353,69.7949,69.6165,69.7855,18072.0
2023-10-10 11:40:00,74.31,74.34,74.12,74.12,14299.0,69.7668,69.7949,69.5884,69.5884,14299.0
2023-10-10 11:50:00,74.12,74.28,74.1,74.28,22807.0,69.5884,69.7386,69.5696,69.7386,22807.0
2023-10-10 12:00:00,74.28,74.29,74.17,74.25,18109.0,69.7386,69.748,69.6353,69.7104,18109.0
2023-10-10 12:10:00,74.25,74.35,74.25,74.33,11684.0,69.7104,69.8043,69.7104,69.7855,11684.0
2023-10-10 12:20:00,74.33,74.4,74.3,74.35,23751.0,69.7855,69.8512,69.7574,69.8043,23751.0
2023-10-10 12:30:00,74.35,74.37,74.29,74.34,15881.0,69.8043,69.8231,69.748,69.7949,15881.0
2023-10-10 12:40:00,74.34,74.35,74.27,74.35,9917.0,69.7949,69.8043,69.7292,69.8043,9917.0
2023-10-10 12:50:00,74.35,74.45,74.34,74.45,15226.0,69.8043,69.8982,69.7949,69.8982,15226.0
2023-10-10 13:00:00,74.44,74.49,74.23,74.28,15110.0,69.8888,69.9357,69.6916,69.7386,15110.0
2023-10-10 13:10:00,74.29,74.46,74.27,74.42,15739.0,69.748,69.9076,69.7292,69.87,15739.0
2023-10-10 13:20:00,74.43,74.48,74.38,74.41,16201.0,69.8794,69.9264,69.8325,69.8606,16201.0
2023-10-10 13:30:00,74.41,74.41,74.29,74.4,16625.0,69.8606,69.8606,69.748,69.8512,16625.0
2023-10-10 13:40:00,74.4,74.41,74.33,74.37,9800.0,69.8512,69.8606,69.7855,69.8231,9800.0
2023-10-10 13:50:00,74.37,74.45,74.36,74.41,15760.0,69.8231,69.8982,69.8137,69.8606,15760.0
2023-10-10 14:00:00,74.4,74.41,74.33,74.34,20087.0,69.8512,69.8606,69.7855,69.7949,20087.0
2023-10-10 14:10:00,74.35,74.38,74.27,74.31,22874.0,69.8043,69.8325,69.7292,69.7668,22874.0
2023-10-10 14:20:00,74.31,74.32,74.11,74.12,69512.0,69.7668,69.7761,69.579,69.5884,69512.0
2023-10-10 14:30:00,74.12,74.12,73.95,74.02,45741.0,69.5884,69.5884,69.4288,69.4945,45741.0
2023-10-10 14:40:00,74.08,74.11,73.95,74.05,64047.0,69.5508,69.579,69.4288,69.5226,64047.0
2023-10-10 14:50:00,74.06,74.1,73.95,74.0,22404.0,69.532,69.5696,69.4288,69.4757,22404.0
2023-10-10 15:00:00,74.0,74.07,73.94,74.07,24547.0,69.4757,69.5414,69.4194,69.5414,24547.0
2023-10-10 15:10:00,74.08,74.22,74.07,74.13,25413.0,69.5508,69.6823,69.5414,69.5978,25413.0
2023-10-10 15:20:00,74.11,74.11,74.02,74.05,22402.0,69.579,69.579,69.4945,69.5226,22402.0
2023-10-10 15:30:00,74.05,74.08,74.0,74.03,37136.0,69.5226,69.5508,69.4757,69.5039,37136.0
2023-10-10 15:40:00,74.04,74.16,74.04,74.13,59494.0,69.5133,69.6259,69.5133,69.5978,59494.0
2023-10-10 15:50:00,74.13,74.18,74.04,74.16,179593.0,69.5978,69.6447,69.5133,69.6259,179593.0
2023-10-11 09:30:00,74.28,74.76,74.28,74.44,40067.0,69.7386,70.1892,69.7386,69.8888,40067.0
2023-10-11 09:40:00,74.39,74.73,74.36,74.65,21069.0,69.8419,70.1611,69.8137,70.086,21069.0
2023-10-11 09:50:00,74.61,74.61,74.18,74.36,22758.0,70.0484,70.0484,69.6447,69.8137,22758.0
2023-10-11 10:00:00,74.37,74.51,74.31,74.4,15710.0,69.8231,69.9545,69.7668,69.8512,15710.0
2023-10-11 10:10:00,74.38,74.39,73.97,73.97,19941.0,69.8325,69.8419,69.4475,69.4475,19941.0
2023-10-11 10:20:00,73.97,73.98,73.79,73.86,15622.0,69.4475,69.4569,69.2785,69.3443,15622.0
2023-10-11 10:30:00,73.87,73.87,73.63,73.69,20432.0,69.3537,69.3537,69.1283,69.1847,20432.0
2023-10-11 10:40:00,73.66,73.78,73.59,73.76,18306.0,69.1565,69.2692,69.0908,69.2504,18306.0
2023-10-11 10:50:00,73.78,73.87,73.78,73.84,20966.0,69.2692,69.3537,69.2692,69.3255,20966.0
2023-10-11 11:00:00,73.81,73.86,73.68,73.7,16065.0,69.2973,69.3443,69.1753,69.194,16065.0
2023-10-11 11:10:00,73.69,73.69,73.39,73.45,27102.0,69.1847,69.1847,68.903,68.9593,27102.0
2023-10-11 11:20:00,73.45,73.77,73.44,73.77,17337.0,68.9593,69.2598,68.9499,69.2598,17337.0
2023-10-11 11:30:00,73.77,73.91,73.74,73.88,34316.0,69.2598,69.3912,69.2316,69.363,34316.0
2023-10-11 11:40:00,73.87,73.89,73.73,73.76,17924.0,69.3537,69.3724,69.2222,69.2504,17924.0
2023-10-11 11:50:00,73.75,73.88,73.74,73.81,15219.0,69.241,69.363,69.2316,69.2973,15219.0
2023-10-11 12:00:00,73.83,73.98,73.82,73.98,14758.0,69.3161,69.4569,69.3067,69.4569,14758.0
2023-10-11 12:10:00,73.98,73.99,73.62,73.65,26785.0,69.4569,69.4663,69.1189,69.1471,26785.0
2023-10-11 12:20:00,73.66,73.67,73.56,73.6,22562.0,69.1565,69.1659,69.0626,69.1002,22562.0
2023-10-11 12:30:00,73.6,73.72,73.56,73.69,11856.0,69.1002,69.2128,69.0626,69.1847,11856.0
2023-10-11 12:40:00,73.7,73.72,73.62,73.63,16031.0,69.194,69.2128,69.1189,69.1283,16031.0
2023-10-11 12:50:00,73.64,73.65,73.5,73.54,11755.0,69.1377,69.1471,69.0063,69.0438,11755.0
2023-10-11 13:00:00,73.53,73.56,73.44,73.56,18097.0,69.0344,69.0626,68.9499,69.0626,18097.0
2023-10-11 13:10:00,73.56,73.63,73.49,73.54,16009.0,69.0626,69.1283,68.9969,69.0438,16009.0
2023-10-11 13:20:00,73.54,73.59,73.52,73.56,9992.0,69.0438,69.0908,69.0251,69.0626,9992.0
2023-10-11 13:30:00,73.56,73.56,73.39,73.43,11863.0,69.0626,69.0626,68.903,68.9406,11863.0
2023-10-11 13:40:00,73.42,73.45,73.33,73.33,18960.0,68.9312,68.9593,68.8467,68.8467,18960.0
2023-10-11 13:50:00,73.32,73.4,73.29,73.32,15848.0,68.8373,68.9124,68.8091,68.8373,15848.0
2023-10-11 14:00:00,73.34,73.44,73.32,73.43,13489.0,68.8561,68.9499,68.8373,68.9406,13489.0
2023-10-11 14:10:00,73.43,73.62,73.41,73.58,19112.0,68.9406,69.1189,68.9218,69.0814,19112.0
2023-10-11 14:20:00,73.6,73.63,73.53,73.53,11319.0,69.1002,69.1283,69.0344,69.0344,11319.0
2023-10-11 14:30:00,73.54,73.61,73.53,73.57,12574.0,69.0438,69.1095,69.0344,69.072,12574.0
2023-10-11 14:40:00,73.55,73.6,73.53,73.59,19466.0,69.0532,69.1002,69.0344,69.0908,19466.0
2023-10-11 14:50:00,73.59,73.62,73.55,73.57,15080.0,69.0908,69.1189,69.0532,69.072,15080.0
2023-10-11 15:00:00,73.56,73.71,73.53,73.62,34616.0,69.0626,69.2034,69.0344,69.1189,34616.0
2023-10-11 15:10:00,73.62,73.68,73.59,73.67,26062.0,69.1189,69.1753,69.0908,69.1659,26062.0
2023-10-11 15:20:00,73.67,73.7,73.55,73.59,25464.0,69.1659,69.194,69.0532,69.0908,25464.0
2023-10-11 15:30:00,73.58,73.66,73.53,73.66,28315.0,69.0814,69.1565,69.0344,69.1565,28315.0
2023-10-11 15:40:00,73.66,73.73,73.6,73.64,35494.0,69.1565,69.2222,69.1002,69.1377,35494.0
2023-10-11 15:50:00,73.64,73.73,73.58,73.68,212189.0,69.1377,69.2222,69.0814,69.1753,212189.0
2023-10-12 09:30:00,73.8,73.88,72.89,72.89,40720.0,69.2879,69.363,68.4336,68.4336,40720.0
2023-10-12 09:40:00,72.85,73.0,72.67,72.81,15791.0,68.396,68.5368,68.227,68.3585,15791.0
2023-10-12 09:50:00,72.78,73.11,72.51,72.55,33791.0,68.3303,68.6401,68.0768,68.1144,33791.0
2023-10-12 10:00:00,72.56,72.76,72.51,72.63,24232.0,68.1237,68.3115,68.0768,68.1895,24232.0
2023-10-12 10:10:00,72.6,72.65,72.47,72.63,19777.0,68.1613,68.2082,68.0392,68.1895,19777.0
2023-10-12 10:20:00,72.65,72.69,72.56,72.63,38806.0,68.2082,68.2458,68.1237,68.1895,38806.0
2023-10-12 10:30:00,72.64,72.68,72.51,72.52,26347.0,68.1989,68.2364,68.0768,68.0862,26347.0
2023-10-12 10:40:00,72.55,72.73,72.49,72.62,28071.0,68.1144,68.2834,68.058,68.1801,28071.0
2023-10-12 10:50:00,72.62,72.65,72.53,72.61,16947.0,68.1801,68.2082,68.0956,68.1707,16947.0
2023-10-12 11:00:00,72.62,72.86,72.61,72.84,53763.0,68.1801,68.4054,68.1707,68.3866,53763.0
2023-10-12 11:10:00,72.84,72.87,72.74,72.81,24696.0,68.3866,68.4148,68.2927,68.3585,24696.0
2023-10-12 11:20:00,72.81,72.86,72.69,72.79,21570.0,68.3585,68.4054,68.2458,68.3397,21570.0
2023-10-12 11:30:00,72.78,72.78,72.36,72.48,73867.0,68.3303,68.3303,67.936,68.0486,73867.0
2023-10-12 11:40:00,72.44,72.46,72.25,72.26,10962.0,68.0111,68.0299,67.8327,67.8421,10962.0
2023-10-12 11:50:00,72.26,72.39,72.2,72.38,14957.0,67.8421,67.9641,67.7858,67.9548,14957.0
2023-10-12 12:00:00,72.38,72.66,72.38,72.55,56911.0,67.9548,68.2176,67.9548,68.1144,56911.0
2023-10-12 12:10:00,72.51,72.66,72.51,72.61,19965.0,68.0768,68.2176,68.0768,68.1707,19965.0
2023-10-12 12:20:00,72.61,72.68,72.56,72.63,24234.0,68.1707,68.2364,68.1237,68.1895,24234.0
2023-10-12 12:30:00,72.64,72.64,72.49,72.54,16783.0,68.1989,68.1989,68.058,68.105,16783.0
2023-10-12 12:40:00,72.54,72.69,72.53,72.69,13421.0,68.105,68.2458,68.0956,68.2458,13421.0
2023-10-12 12:50:00,72.7,72.72,72.6,72.63,14431.0,68.2552,68.274,68.1613,68.1895,14431.0
2023-10-12 13:00:00,72.61,72.62,72.41,72.42,21471.0,68.1707,68.1801,67.9829,67.9923,21471.0
2023-10-12 13:10:00,72.39,72.45,72.34,72.45,16640.0,67.9641,68.0205,67.9172,68.0205,16640.0
2023-10-12 13:20:00,72.48,72.48,72.26,72.29,12578.0,68.0486,68.0486,67.8421,67.8703,12578.0
2023-10-12 13:30:00,72.26,72.28,72.13,72.14,19602.0,67.8421,67.8609,67.72,67.7294,19602.0
2023-10-12 13:40:00,72.14,72.18,72.07,72.17,17749.0,67.7294,67.767,67.6637,67.7576,17749.0
2023-10-12 13:50:00,72.18,72.18,72.04,72.04,17214.0,67.767,67.767,67.6355,67.6355,17214.0
2023-10-12 14:00:00,72.05,72.11,72.01,72.05,15071.0,67.6449,67.7013,67.6074,67.6449,15071.0
2023-10-12 14:10:00,72.06,72.18,72.05,72.11,11547.0,67.6543,67.767,67.6449,67.7013,11547.0
2023-10-12 14:20:00,72.13,72.34,72.13,72.34,14664.0,67.72,67.9172,67.72,67.9172,14664.0
2023-10-12 14:30:00,72.34,72.4,72.32,72.35,14705.0,67.9172,67.9735,67.8984,67.9266,14705.0
2023-10-12 14:40:00,72.35,72.41,72.28,72.41,12845.0,67.9266,67.9829,67.8609,67.9829,12845.0
2023-10-12 14:50:00,72.4,72.46,72.39,72.44,17998.0,67.9735,68.0299,67.9641,68.0111,17998.0
2023-10-12 15:00:00,72.44,72.59,72.44,72.58,14819.0,68.0111,68.1519,68.0111,68.1425,14819.0
2023-10-12 15:10:00,72.59,72.61,72.49,72.59,39153.0,68.1519,68.1707,68.058,68.1519,39153.0
2023-10-12 15:20:00,72.59,72.62,72.48,72.54,25215.0,68.1519,68.1801,68.0486,68.105,25215.0
2023-10-12 15:30:00,72.55,72.74,72.51,72.74,27034.0,68.1144,68.2927,68.0768,68.2927,27034.0
2023-10-12 15:40:00,72.75,72.77,72.64,72.67,41188.0,68.3021,68.3209,68.1989,68.227,41188.0
2023-10-12 15:50:00,72.66,72.78,72.63,72.77,140540.0,68.2176,68.3303,68.1895,68.3209,140540.0
2023-10-13 09:30:00,72.7,73.48,72.7,73.27,65862.0,68.2552,68.9875,68.2552,68.7903,65862.0
2023-10-13 09:40:00,73.25,73.36,73.18,73.28,20889.0,68.7716,68.8748,68.7058,68.7997,20889.0
2023-10-13 09:50:00,73.32,73.48,73.21,73.26,33168.0,68.8373,68.9875,68.734,68.7809,33168.0
2023-10-13 10:00:00,73.17,73.25,73.0,73.06,28698.0,68.6965,68.7716,68.5368,68.5932,28698.0
2023-10-13 10:10:00,73.06,73.12,72.9,72.99,23367.0,68.5932,68.6495,68.443,68.5275,23367.0
2023-10-13 10:20:00,72.99,73.05,72.97,73.05,17064.0,68.5275,68.5838,68.5087,68.5838,17064.0
2023-10-13 10:30:00,73.05,73.16,73.03,73.04,18995.0,68.5838,68.6871,68.565,68.5744,18995.0
2023-10-13 10:40:00,73.04,73.2,72.98,73.2,18428.0,68.5744,68.7246,68.5181,68.7246,18428.0
2023-10-13 10:50:00,73.2,73.25,73.09,73.13,17767.0,68.7246,68.7716,68.6213,68.6589,17767.0
2023-10-13 11:00:00,73.13,73.16,72.83,72.98,27927.0,68.6589,68.6871,68.3772,68.5181,27927.0
2023-10-13 11:10:00,73.03,73.15,72.99,73.14,12234.0,68.565,68.6777,68.5275,68.6683,12234.0
2023-10-13 11:20:00,73.13,73.18,72.96,73.07,14811.0,68.6589,68.7058,68.4993,68.6026,14811.0
2023-10-13 11:30:00,73.11,73.14,73.05,73.08,21479.0,68.6401,68.6683,68.5838,68.612,21479.0
2023-10-13 11:40:00,73.08,73.12,73.02,73.07,11321.0,68.612,68.6495,68.5556,68.6026,11321.0
2023-10-13 11:50:00,73.06,73.07,72.91,72.97,9427.0,68.5932,68.6026,68.4523,68.5087,9427.0
2023-10-13 12:00:00,72.95,73.07,72.95,73.05,14665.0,68.4899,68.6026,68.4899,68.5838,14665.0
2023-10-13 12:10:00,73.04,73.06,72.86,73.01,21626.0,68.5744,68.5932,68.4054,68.5462,21626.0
2023-10-13 12:20:00,73.02,73.16,73.02,73.09,12174.0,68.5556,68.6871,68.5556,68.6213,12174.0
2023-10-13 12:30:00,73.09,73.18,73.06,73.11,11949.0,68.6213,68.7058,68.5932,68.6401,11949.0
2023-10-13 12:40:00,73.11,73.14,73.08,73.08,10746.0,68.6401,68.6683,68.612,68.612,10746.0
2023-10-13 12:50:00,73.03,73.03,72.87,72.96,7109.0,68.565,68.565,68.4148,68.4993,7109.0
2023-10-13 13:00:00,72.96,73.02,72.85,72.89,11799.0,68.4993,68.5556,68.396,68.4336,11799.0
2023-10-13 13:10:00,72.89,72.91,72.82,72.87,13030.0,68.4336,68.4523,68.3678,68.4148,13030.0
2023-10-13 13:20:00,72.87,72.89,72.72,72.73,11635.0,68.4148,68.4336,68.274,68.2834,11635.0
2023-10-13 13:30:00,72.71,72.81,72.69,72.78,19385.0,68.2646,68.3585,68.2458,68.3303,19385.0
2023-10-13 13:40:00,72.78,73.08,72.78,72.98,11561.0,68.3303,68.612,68.3303,68.5181,11561.0
2023-10-13 13:50:00,72.98,73.04,72.93,72.94,10878.0,68.5181,68.5744,68.4711,68.4805,10878.0
2023-10-13 14:00:00,72.94,72.99,72.87,72.97,11722.0,68.4805,68.5275,68.4148,68.5087,11722.0
2023-10-13 14:10:00,72.98,73.01,72.93,72.98,16638.0,68.5181,68.5462,68.4711,68.5181,16638.0
2023-10-13 14:20:00,72.99,73.03,72.93,73.01,14598.0,68.5275,68.565,68.4711,68.5462,14598.0
2023-10-13 14:30:00,73.01,73.07,72.94,73.01,13769.0,68.5462,68.6026,68.4805,68.5462,13769.0
2023-10-13 14:40:00,73.0,73.03,72.91,72.92,17045.0,68.5368,68.565,68.4523,68.4617,17045.0
2023-10-13 14:50:00,72.92,73.11,72.91,73.09,17558.0,68.4617,68.6401,68.4523,68.6213,17558.0
2023-10-13 15:00:00,73.1,73.2,73.03,73.17,22794.0,68.6307,68.7246,68.565,68.6965,22794.0
2023-10-13 15:10:00,73.16,73.27,73.15,73.21,22967.0,68.6871,68.7903,68.6777,68.734,22967.0
2023-10-13 15:20:00,73.21,73.28,73.14,73.16,25330.0,68.734,68.7997,68.6683,68.6871,25330.0
2023-10-13 15:30:00,73.17,73.34,73.17,73.23,44120.0,68.6965,68.8561,68.6965,68.7528,44120.0
2023-10-13 15:40:00,73.23,73.27,73.09,73.17,48841.0,68.7528,68.7903,68.6213,68.6965,48841.0
2023-10-13 15:50:00,73.17,73.33,73.12,73.33,203878.0,68.6965,68.8467,68.6495,68.8467,203878.0
2023-10-16 09:30:00,74.0,74.0,73.6,73.6,40394.0,69.4757,69.4757,69.1002,69.1002,40394.0
2023-10-16 09:40:00,73.59,73.81,73.38,73.8,25451.0,69.0908,69.2973,68.8936,69.2879,25451.0
2023-10-16 09:50:00,73.84,73.94,73.75,73.83,72141.0,69.3255,69.4194,69.241,69.3161,72141.0
2023-10-16 10:00:00,73.82,73.91,73.57,73.68,36870.0,69.3067,69.3912,69.072,69.1753,36870.0
2023-10-16 10:10:00,73.68,74.02,73.67,74.02,51080.0,69.1753,69.4945,69.1659,69.4945,51080.0
2023-10-16 10:20:00,74.01,74.11,73.88,74.11,26833.0,69.4851,69.579,69.363,69.579,26833.0
2023-10-16 10:30:00,74.12,74.39,74.11,74.35,31657.0,69.5884,69.8419,69.579,69.8043,31657.0
2023-10-16 10:40:00,74.36,74.51,74.34,74.51,16616.0,69.8137,69.9545,69.7949,69.9545,16616.0
2023-10-16 10:50:00,74.48,74.51,74.31,74.39,16667.0,69.9264,69.9545,69.7668,69.8419,16667.0
2023-10-16 11:00:00,74.41,74.51,74.38,74.38,31921.0,69.8606,69.9545,69.8325,69.8325,31921.0
2023-10-16 11:10:00,74.37,74.38,74.27,74.31,17992.0,69.8231,69.8325,69.7292,69.7668,17992.0
2023-10-16 11:20:00,74.31,74.38,74.28,74.3,19469.0,69.7668,69.8325,69.7386,69.7574,19469.0
2023-10-16 11:30:00,74.3,74.39,74.25,74.27,24506.0,69.7574,69.8419,69.7104,69.7292,24506.0
2023-10-16 11:40:00,74.28,74.39,74.25,74.31,22575.0,69.7386,69.8419,69.7104,69.7668,22575.0
2023-10-16 11:50:00,74.33,74.47,74.31,74.44,26872.0,69.7855,69.917,69.7668,69.8888,26872.0
2023-10-16 12:00:00,74.44,74.45,74.28,74.35,27677.0,69.8888,69.8982,69.7386,69.8043,27677.0
2023-10-16 12:10:00,74.34,74.35,74.28,74.34,12872.0,69.7949,69.8043,69.7386,69.7949,12872.0
2023-10-16 12:20:00,74.34,74.38,74.26,74.38,13638.0,69.7949,69.8325,69.7198,69.8325,13638.0
2023-10-16 12:30:00,74.38,74.39,74.3,74.31,12209.0,69.8325,69.8419,69.7574,69.7668,12209.0
2023-10-16 12:40:00,74.31,74.4,74.31,74.33,16140.0,69.7668,69.8512,69.7668,69.7855,16140.0
2023-10-16 12:50:00,74.34,74.35,74.3,74.33,12255.0,69.7949,69.8043,69.7574,69.7855,12255.0
2023-10-16 13:00:00,74.34,74.46,74.34,74.4,16184.0,69.7949,69.9076,69.7949,69.8512,16184.0
2023-10-16 13:10:00,74.4,74.4,74.24,74.25,18376.0,69.8512,69.8512,69.701,69.7104,18376.0
2023-10-16 13:20:00,74.24,74.27,74.05,74.24,21201.0,69.701,69.7292,69.5226,69.701,21201.0
2023-10-16 13:30:00,74.25,74.26,74.19,74.25,15449.0,69.7104,69.7198,69.6541,69.7104,15449.0
2023-10-16 13:40:00,74.27,74.44,74.25,74.41,14974.0,69.7292,69.8888,69.7104,69.8606,14974.0
2023-10-16 13:50:00,74.42,74.43,74.36,74.41,14481.0,69.87,69.8794,69.8137,69.8606,14481.0
2023-10-16 14:00:00,74.41,74.43,74.33,74.4,13211.0,69.8606,69.8794,69.7855,69.8512,13211.0
2023-10-16 14:10:00,74.4,74.42,74.34,74.36,17629.0,69.8512,69.87,69.7949,69.8137,17629.0
2023-10-16 14:20:00,74.36,74.36,74.16,74.16,11856.0,69.8137,69.8137,69.6259,69.6259,11856.0
2023-10-16 14:30:00,74.15,74.25,74.12,74.2,14927.0,69.6165,69.7104,69.5884,69.6635,14927.0
2023-10-16 14:40:00,74.2,74.26,74.19,74.25,13449.0,69.6635,69.7198,69.6541,69.7104,13449.0
2023-10-16 14:50:00,74.24,74.32,74.22,74.32,12724.0,69.701,69.7761,69.6823,69.7761,12724.0
2023-10-16 15:00:00,74.32,74.39,74.28,74.35,16646.0,69.7761,69.8419,69.7386,69.8043,16646.0
2023-10-16 15:10:00,74.34,74.41,74.3,74.3,18577.0,69.7949,69.8606,69.7574,69.7574,18577.0
2023-10-16 15:20:00,74.3,74.47,74.3,74.47,37449.0,69.7574,69.917,69.7574,69.917,37449.0
2023-10-16 15:30:00,74.48,74.54,74.37,74.46,50074.0,69.9264,69.9827,69.8231,69.9076,50074.0
2023-10-16 15:40:00,74.46,74.53,74.43,74.47,71520.0,69.9076,69.9733,69.8794,69.917,71520.0
2023-10-16 15:50:00,74.46,74.56,74.45,74.52,192897.0,69.9076,70.0015,69.8982,69.9639,192897.0
2023-10-17 09:30:00,73.67,74.85,73.59,74.73,91517.0,69.1659,70.2737,69.0908,70.1611,91517.0
2023-10-17 09:40:00,74.72,74.79,74.32,74.59,24058.0,70.1517,70.2174,69.7761,70.0296,24058.0
2023-10-17 09:50:00,74.59,74.73,74.44,74.49,19766.0,70.0296,70.1611,69.8888,69.9357,19766.0
2023-10-17 10:00:00,74.47,74.87,74.43,74.83,16623.0,69.917,70.2925,69.8794,70.255,16623.0
2023-10-17 10:10:00,74.85,75.12,74.83,75.04,27805.0,70.2737,70.5272,70.255,70.4521,27805.0
2023-10-17 10:20:00,75.02,75.02,74.87,74.91,24296.0,70.4333,70.4333,70.2925,70.3301,24296.0
2023-10-17 10:30:00,74.91,75.16,74.83,75.15,27681.0,70.3301,70.5648,70.255,70.5554,27681.0
2023-10-17 10:40:00,75.13,75.2,75.05,75.1,55640.0,70.5366,70.6023,70.4615,70.5085,55640.0
2023-10-17 10:50:00,75.09,75.18,75.09,75.17,17722.0,70.4991,70.5836,70.4991,70.5742,17722.0
2023-10-17 11:00:00,75.17,75.33,75.06,75.06,35025.0,70.5742,70.7244,70.4709,70.4709,35025.0
2023-10-17 11:10:00,75.09,75.24,75.08,75.23,15991.0,70.4991,70.6399,70.4897,70.6305,15991.0
2023-10-17 11:20:00,75.26,75.29,75.18,75.24,17900.0,70.6587,70.6868,70.5836,70.6399,17900.0
2023-10-17 11:30:00,75.22,75.24,75.08,75.21,19155.0,70.6211,70.6399,70.4897,70.6117,19155.0
2023-10-17 11:40:00,75.2,75.34,75.16,75.34,16228.0,70.6023,70.7338,70.5648,70.7338,16228.0
2023-10-17 11:50:00,75.35,75.43,75.33,75.39,14757.0,70.7432,70.8183,70.7244,70.7807,14757.0
2023-10-17 12:00:00,75.41,75.51,75.32,75.34,19785.0,70.7995,70.8934,70.715,70.7338,19785.0
2023-10-17 12:10:00,75.35,75.36,75.2,75.23,13835.0,70.7432,70.7526,70.6023,70.6305,13835.0
2023-10-17 12:20:00,75.23,75.36,75.22,75.24,29099.0,70.6305,70.7526,70.6211,70.6399,29099.0
2023-10-17 12:30:00,75.25,75.3,75.08,75.17,29150.0,70.6493,70.6962,70.4897,70.5742,29150.0
2023-10-17 12:40:00,75.16,75.19,75.07,75.17,12750.0,70.5648,70.5929,70.4803,70.5742,12750.0
2023-10-17 12:50:00,75.15,75.16,75.01,75.03,11238.0,70.5554,70.5648,70.424,70.4427,11238.0
2023-10-17 13:00:00,75.01,75.01,74.92,74.99,17902.0,70.424,70.424,70.3395,70.4052,17902.0
2023-10-17 13:10:00,74.98,74.99,74.93,74.97,21327.0,70.3958,70.4052,70.3488,70.3864,21327.0
2023-10-17 13:20:00,74.96,75.03,74.91,75.03,8731.0,70.377,70.4427,70.3301,70.4427,8731.0
2023-10-17 13:30:00,75.04,75.04,74.86,74.91,14129.0,70.4521,70.4521,70.2831,70.3301,14129.0
2023-10-17 13:40:00,74.92,74.96,74.87,74.87,14860.0,70.3395,70.377,70.2925,70.2925,14860.0
2023-10-17 13:50:00,74.89,74.91,74.76,74.86,17935.0,70.3113,70.3301,70.1892,70.2831,17935.0
2023-10-17 14:00:00,74.85,74.9,74.82,74.86,17898.0,70.2737,70.3207,70.2456,70.2831,17898.0
2023-10-17 14:10:00,74.87,75.01,74.84,74.9,20554.0,70.2925,70.424,70.2643,70.3207,20554.0
2023-10-17 14:20:00,74.91,75.05,74.91,75.03,14238.0,70.3301,70.4615,70.3301,70.4427,14238.0
2023-10-17 14:30:00,75.03,75.11,75.02,75.11,18293.0,70.4427,70.5178,70.4333,70.5178,18293.0
2023-10-17 14:40:00,75.11,75.16,75.1,75.14,18561.0,70.5178,70.5648,70.5085,70.546,18561.0
2023-10-17 14:50:00,75.13,75.14,74.99,75.04,20019.0,70.5366,70.546,70.4052,70.4521,20019.0
2023-10-17 15:00:00,75.03,75.19,74.97,75.16,28413.0,70.4427,70.5929,70.3864,70.5648,28413.0
2023-10-17 15:10:00,75.17,75.22,75.04,75.06,29690.0,70.5742,70.6211,70.4521,70.4709,29690.0
2023-10-17 15:20:00,75.07,75.18,75.04,75.17,31628.0,70.4803,70.5836,70.4521,70.5742,31628.0
2023-10-17 15:30:00,75.17,75.18,75.01,75.06,39333.0,70.5742,70.5836,70.424,70.4709,39333.0
2023-10-17 15:40:00,75.06,75.11,74.96,75.06,43732.0,70.4709,70.5178,70.377,70.4709,43732.0
2023-10-17 15:50:00,75.06,75.23,75.04,75.21,163677.0,70.4709,70.6305,70.4521,70.6117,163677.0
2023-10-18 09:30:00,75.0,75.2,74.77,75.19,53893.0,70.4146,70.6023,70.1986,70.5929,53893.0
2023-10-18 09:40:00,75.14,75.36,75.1,75.23,20265.0,70.546,70.7526,70.5085,70.6305,20265.0
2023-10-18 09:50:00,75.19,75.26,75.03,75.18,16080.0,70.5929,70.6587,70.4427,70.5836,16080.0
2023-10-18 10:00:00,75.16,75.65,75.14,75.64,37675.0,70.5648,71.0248,70.546,71.0154,37675.0
2023-10-18 10:10:00,75.65,76.03,75.59,76.03,114274.0,71.0248,71.3816,70.9685,71.3816,114274.0
2023-10-18 10:20:00,76.04,76.06,75.57,75.57,72353.0,71.391,71.4098,70.9497,70.9497,72353.0
2023-10-18 10:30:00,75.58,75.81,75.53,75.53,20203.0,70.9591,71.175,70.9122,70.9122,20203.0
2023-10-18 10:40:00,75.53,75.53,75.3,75.35,19983.0,70.9122,70.9122,70.6962,70.7432,19983.0
2023-10-18 10:50:00,75.34,75.37,75.22,75.31,17215.0,70.7338,70.7619,70.6211,70.7056,17215.0
2023-10-18 11:00:00,75.29,75.38,75.22,75.29,12424.0,70.6868,70.7713,70.6211,70.6868,12424.0
2023-10-18 11:10:00,75.28,75.44,75.25,75.32,28651.0,70.6774,70.8277,70.6493,70.715,28651.0
2023-10-18 11:20:00,75.31,75.34,75.08,75.17,37474.0,70.7056,70.7338,70.4897,70.5742,37474.0
2023-10-18 11:30:00,75.17,75.23,75.04,75.04,17935.0,70.5742,70.6305,70.4521,70.4521,17935.0
2023-10-18 11:40:00,75.03,75.07,74.87,74.88,21900.0,70.4427,70.4803,70.2925,70.3019,21900.0
2023-10-18 11:50:00,74.88,75.0,74.87,74.95,12595.0,70.3019,70.4146,70.2925,70.3676,12595.0
2023-10-18 12:00:00,74.94,75.07,74.88,74.98,15172.0,70.3582,70.4803,70.3019,70.3958,15172.0
2023-10-18 12:10:00,74.97,74.98,74.82,74.86,13730.0,70.3864,70.3958,70.2456,70.2831,13730.0
2023-10-18 12:20:00,74.86,74.94,74.77,74.88,8267.0,70.2831,70.3582,70.1986,70.3019,8267.0
2023-10-18 12:30:00,74.89,75.01,74.86,75.0,12957.0,70.3113,70.424,70.2831,70.4146,12957.0
2023-10-18 12:40:00,75.0,75.08,74.94,74.96,17296.0,70.4146,70.4897,70.3582,70.377,17296.0
2023-10-18 12:50:00,74.96,74.99,74.9,74.96,6866.0,70.377,70.4052,70.3207,70.377,6866.0
2023-10-18 13:00:00,74.95,75.27,74.89,75.23,15835.0,70.3676,70.6681,70.3113,70.6305,15835.0
2023-10-18 13:10:00,75.22,75.26,75.12,75.12,7270.0,70.6211,70.6587,70.5272,70.5272,7270.0
2023-10-18 13:20:00,75.13,75.18,75.06,75.16,8792.0,70.5366,70.5836,70.4709,70.5648,8792.0
2023-10-18 13:30:00,75.15,75.15,74.91,74.96,14878.0,70.5554,70.5554,70.3301,70.377,14878.0
2023-10-18 13:40:00,74.96,75.07,74.96,75.07,7532.0,70.377,70.4803,70.377,70.4803,7532.0
2023-10-18 13:50:00,75.07,75.17,75.04,75.17,12326.0,70.4803,70.5742,70.4521,70.5742,12326.0
2023-10-18 14:00:00,75.17,75.17,75.04,75.09,11764.0,70.5742,70.5742,70.4521,70.4991,11764.0
2023-10-18 14:10:00,75.07,75.12,75.03,75.11,12863.0,70.4803,70.5272,70.4427,70.5178,12863.0
2023-10-18 14:20:00,75.1,75.11,74.97,74.99,17306.0,70.5085,70.5178,70.3864,70.4052,17306.0
2023-10-18 14:30:00,74.99,75.06,74.91,74.91,11136.0,70.4052,70.4709,70.3301,70.3301,11136.0
2023-10-18 14:40:00,74.91,74.93,74.85,74.87,18620.0,70.3301,70.3488,70.2737,70.2925,18620.0
2023-10-18 14:50:00,74.86,74.89,74.78,74.85,15446.0,70.2831,70.3113,70.208,70.2737,15446.0
2023-10-18 15:00:00,74.85,74.85,74.71,74.75,16117.0,70.2737,70.2737,70.1423,70.1799,16117.0
2023-10-18 15:10:00,74.76,74.91,74.76,74.89,17925.0,70.1892,70.3301,70.1892,70.3113,17925.0
2023-10-18 15:20:00,74.9,74.96,74.79,74.84,28376.0,70.3207,70.377,70.2174,70.2643,28376.0
2023-10-18 15:30:00,74.85,74.93,74.77,74.77,42575.0,70.2737,70.3488,70.1986,70.1986,42575.0
2023-10-18 15:40:00,74.76,74.77,74.54,74.57,55702.0,70.1892,70.1986,69.9827,70.0109,55702.0
2023-10-18 15:50:00,74.55,74.66,74.45,74.51,195732.0,69.9921,70.0954,69.8982,69.9545,195732.0
2023-10-19 09:30:00,74.49,74.53,74.07,74.5,66589.0,69.9357,69.9733,69.5414,69.9451,66589.0
2023-10-19 09:40:00,74.53,74.69,74.42,74.65,23567.0,69.9733,70.1235,69.87,70.086,23567.0
2023-10-19 09:50:00,74.63,74.69,74.41,74.56,25058.0,70.0672,70.1235,69.8606,70.0015,25058.0
2023-10-19 10:00:00,74.56,74.71,74.4,74.4,30195.0,70.0015,70.1423,69.8512,69.8512,30195.0
2023-10-19 10:10:00,74.41,74.44,74.1,74.13,26424.0,69.8606,69.8888,69.5696,69.5978,26424.0
2023-10-19 10:20:00,74.13,74.28,74.1,74.19,19823.0,69.5978,69.7386,69.5696,69.6541,19823.0
2023-10-19 10:30:00,74.17,74.19,73.87,73.89,23432.0,69.6353,69.6541,69.3537,69.3724,23432.0
2023-10-19 10:40:00,73.89,73.99,73.87,73.91,17637.0,69.3724,69.4663,69.3537,69.3912,17637.0
2023-10-19 10:50:00,73.91,73.94,73.79,73.93,15795.0,69.3912,69.4194,69.2785,69.41,15795.0
2023-10-19 11:00:00,73.92,74.08,73.91,74.03,13710.0,69.4006,69.5508,69.3912,69.5039,13710.0
2023-10-19 11:10:00,74.04,74.06,73.92,73.94,18641.0,69.5133,69.532,69.4006,69.4194,18641.0
2023-10-19 11:20:00,73.94,74.16,73.89,74.1,16022.0,69.4194,69.6259,69.3724,69.5696,16022.0
2023-10-19 11:30:00,74.1,74.2,74.07,74.09,15805.0,69.5696,69.6635,69.5414,69.5602,15805.0
2023-10-19 11:40:00,74.11,74.24,74.11,74.23,12812.0,69.579,69.701,69.579,69.6916,12812.0
2023-10-19 11:50:00,74.21,74.21,74.03,74.07,16125.0,69.6729,69.6729,69.5039,69.5414,16125.0
2023-10-19 12:00:00,74.07,74.42,73.91,74.33,28036.0,69.5414,69.87,69.3912,69.7855,28036.0
2023-10-19 12:10:00,74.33,74.46,74.28,74.45,8512.0,69.7855,69.9076,69.7386,69.8982,8512.0
2023-10-19 12:20:00,74.45,74.61,74.04,74.05,18117.0,69.8982,70.0484,69.5133,69.5226,18117.0
2023-10-19 12:30:00,74.08,74.3,73.99,74.01,14142.0,69.5508,69.7574,69.4663,69.4851,14142.0
2023-10-19 12:40:00,74.09,74.34,74.05,74.3,15628.0,69.5602,69.7949,69.5226,69.7574,15628.0
2023-10-19 12:50:00,74.27,74.56,74.2,74.45,16973.0,69.7292,70.0015,69.6635,69.8982,16973.0
2023-10-19 13:00:00,74.46,74.56,74.42,74.55,11264.0,69.9076,70.0015,69.87,69.9921,11264.0
2023-10-19 13:10:00,74.53,74.54,74.32,74.44,9174.0,69.9733,69.9827,69.7761,69.8888,9174.0
2023-10-19 13:20:00,74.44,74.49,74.3,74.34,16429.0,69.8888,69.9357,69.7574,69.7949,16429.0
2023-10-19 13:30:00,74.36,74.41,73.96,74.11,36350.0,69.8137,69.8606,69.4382,69.579,36350.0
2023-10-19 13:40:00,74.14,74.17,73.96,73.96,36177.0,69.6071,69.6353,69.4382,69.4382,36177.0
2023-10-19 13:50:00,73.98,74.03,73.88,73.93,18701.0,69.4569,69.5039,69.363,69.41,18701.0
2023-10-19 14:00:00,73.93,74.03,73.82,73.83,16907.0,69.41,69.5039,69.3067,69.3161,16907.0
2023-10-19 14:10:00,73.84,73.88,73.77,73.84,34744.0,69.3255,69.363,69.2598,69.3255,34744.0
2023-10-19 14:20:00,73.85,73.89,73.72,73.8,175634.0,69.3349,69.3724,69.2128,69.2879,175634.0
2023-10-19 14:30:00,73.79,73.79,73.61,73.76,30154.0,69.2785,69.2785,69.1095,69.2504,30154.0
2023-10-19 14:40:00,73.75,73.77,73.71,73.74,17421.0,69.241,69.2598,69.2034,69.2316,17421.0
2023-10-19 14:50:00,73.73,73.87,73.71,73.82,28196.0,69.2222,69.3537,69.2034,69.3067,28196.0
2023-10-19 15:00:00,73.81,73.84,73.77,73.78,23452.0,69.2973,69.3255,69.2598,69.2692,23452.0
2023-10-19 15:10:00,73.79,73.83,73.61,73.7,30316.0,69.2785,69.3161,69.1095,69.194,30316.0
2023-10-19 15:20:00,73.72,73.8,73.67,73.8,44523.0,69.2128,69.2879,69.1659,69.2879,44523.0
2023-10-19 15:30:00,73.81,73.9,73.77,73.81,58009.0,69.2973,69.3818,69.2598,69.2973,58009.0
2023-10-19 15:40:00,73.8,73.91,73.68,73.88,89678.0,69.2879,69.3912,69.1753,69.363,89678.0
2023-10-19 15:50:00,73.89,73.96,73.82,73.83,199919.0,69.3724,69.4382,69.3067,69.3161,199919.0
2023-10-20 09:30:00,74.04,74.24,73.34,73.38,161655.0,69.5133,69.701,68.8561,68.8936,161655.0
2023-10-20 09:40:00,73.29,73.82,73.29,73.82,12832.0,68.8091,69.3067,68.8091,69.3067,12832.0
2023-10-20 09:50:00,73.81,73.82,73.38,73.41,29528.0,69.2973,69.3067,68.8936,68.9218,29528.0
2023-10-20 10:00:00,73.39,73.45,73.31,73.45,43501.0,68.903,68.9593,68.8279,68.9593,43501.0
2023-10-20 10:10:00,73.46,73.51,73.38,73.41,57855.0,68.9687,69.0157,68.8936,68.9218,57855.0
2023-10-20 10:20:00,73.39,73.4,73.18,73.21,119065.0,68.903,68.9124,68.7058,68.734,119065.0
2023-10-20 10:30:00,73.2,73.53,73.18,73.44,16234.0,68.7246,69.0344,68.7058,68.9499,16234.0
2023-10-20 10:40:00,73.42,73.7,73.42,73.68,15431.0,68.9312,69.194,68.9312,69.1753,15431.0
2023-10-20 10:50:00,73.69,73.84,73.64,73.71,24288.0,69.1847,69.3255,69.1377,69.2034,24288.0
2023-10-20 11:00:00,73.72,73.9,73.72,73.79,19558.0,69.2128,69.3818,69.2128,69.2785,19558.0
2023-10-20 11:10:00,73.78,73.78,73.56,73.62,26384.0,69.2692,69.2692,69.0626,69.1189,26384.0
2023-10-20 11:20:00,73.65,73.69,73.6,73.66,13864.0,69.1471,69.1847,69.1002,69.1565,13864.0
2023-10-20 11:30:00,73.66,73.66,73.51,73.57,10774.0,69.1565,69.1565,69.0157,69.072,10774.0
2023-10-20 11:40:00,73.57,73.66,73.5,73.63,14522.0,69.072,69.1565,69.0063,69.1283,14522.0
2023-10-20 11:50:00,73.64,73.72,73.61,73.66,19929.0,69.1377,69.2128,69.1095,69.1565,19929.0
2023-10-20 12:00:00,73.65,73.67,73.21,73.34,62214.0,69.1471,69.1659,68.734,68.8561,62214.0
2023-10-20 12:10:00,73.33,73.36,73.14,73.19,19616.0,68.8467,68.8748,68.6683,68.7152,19616.0
2023-10-20 12:20:00,73.2,73.39,73.18,73.29,23482.0,68.7246,68.903,68.7058,68.8091,23482.0
2023-10-20 12:30:00,73.33,73.41,73.25,73.37,16011.0,68.8467,68.9218,68.7716,68.8842,16011.0
2023-10-20 12:40:00,73.37,73.4,73.31,73.4,14512.0,68.8842,68.9124,68.8279,68.9124,14512.0
2023-10-20 12:50:00,73.38,73.38,73.2,73.2,13655.0,68.8936,68.8936,68.7246,68.7246,13655.0
2023-10-20 13:00:00,73.2,73.21,73.1,73.16,14683.0,68.7246,68.734,68.6307,68.6871,14683.0
2023-10-20 13:10:00,73.17,73.41,73.14,73.38,16858.0,68.6965,68.9218,68.6683,68.8936,16858.0
2023-10-20 13:20:00,73.37,73.44,73.31,73.36,20231.0,68.8842,68.9499,68.8279,68.8748,20231.0
2023-10-20 13:30:00,73.37,73.37,73.27,73.32,10726.0,68.8842,68.8842,68.7903,68.8373,10726.0
2023-10-20 13:40:00,73.33,73.42,73.28,73.29,19058.0,68.8467,68.9312,68.7997,68.8091,19058.0
2023-10-20 13:50:00,73.29,73.33,73.22,73.31,14007.0,68.8091,68.8467,68.7434,68.8279,14007.0
2023-10-20 14:00:00,73.32,73.33,73.24,73.3,15877.0,68.8373,68.8467,68.7622,68.8185,15877.0
2023-10-20 14:10:00,73.3,73.3,73.03,73.1,19122.0,68.8185,68.8185,68.565,68.6307,19122.0
2023-10-20 14:20:00,73.11,73.12,73.04,73.06,14099.0,68.6401,68.6495,68.5744,68.5932,14099.0
2023-10-20 14:30:00,73.05,73.29,73.01,73.16,19066.0,68.5838,68.8091,68.5462,68.6871,19066.0
2023-10-20 14:40:00,73.15,73.16,73.01,73.13,15628.0,68.6777,68.6871,68.5462,68.6589,15628.0
2023-10-20 14:50:00,73.12,73.18,73.07,73.12,15569.0,68.6495,68.7058,68.6026,68.6495,15569.0
2023-10-20 15:00:00,73.12,73.26,73.12,73.19,15926.0,68.6495,68.7809,68.6495,68.7152,15926.0
2023-10-20 15:10:00,73.2,73.21,73.08,73.2,25384.0,68.7246,68.734,68.612,68.7246,25384.0
2023-10-20 15:20:00,73.19,73.2,73.08,73.18,41268.0,68.7152,68.7246,68.612,68.7058,41268.0
2023-10-20 15:30:00,73.19,73.22,73.1,73.14,40389.0,68.7152,68.7434,68.6307,68.6683,40389.0
2023-10-20 15:40:00,73.13,73.13,72.97,73.12,50509.0,68.6589,68.6589,68.5087,68.6495,50509.0
2023-10-20 15:50:00,73.1,73.1,72.83,72.85,197376.0,68.6307,68.6307,68.3772,68.396,197376.0
2023-10-23 09:30:00,72.74,73.08,72.61,73.08,53895.0,68.2927,68.612,68.1707,68.612,53895.0
2023-10-23 09:40:00,73.05,73.18,72.83,72.98,60338.0,68.5838,68.7058,68.3772,68.5181,60338.0
2023-10-23 09:50:00,73.0,73.26,72.95,73.07,22162.0,68.5368,68.7809,68.4899,68.6026,22162.0
2023-10-23 10:00:00,73.09,73.09,72.71,72.84,49874.0,68.6213,68.6213,68.2646,68.3866,49874.0
2023-10-23 10:10:00,72.86,73.15,72.85,73.15,27456.0,68.4054,68.6777,68.396,68.6777,27456.0
2023-10-23 10:20:00,73.17,73.22,72.96,72.96,19317.0,68.6965,68.7434,68.4993,68.4993,19317.0
2023-10-23 10:30:00,72.95,72.97,72.72,72.78,11811.0,68.4899,68.5087,68.274,68.3303,11811.0
2023-10-23 10:40:00,72.78,72.99,72.77,72.94,11338.0,68.3303,68.5275,68.3209,68.4805,11338.0
2023-10-23 10:50:00,72.94,73.09,72.86,72.87,16039.0,68.4805,68.6213,68.4054,68.4148,16039.0
2023-10-23 11:00:00,72.88,73.08,72.87,73.07,17891.0,68.4242,68.612,68.4148,68.6026,17891.0
2023-10-23 11:10:00,73.06,73.11,72.94,72.94,17845.0,68.5932,68.6401,68.4805,68.4805,17845.0
2023-10-23 11:20:00,72.94,73.12,72.94,73.06,10411.0,68.4805,68.6495,68.4805,68.5932,10411.0
2023-10-23 11:30:00,73.06,73.17,73.05,73.17,15351.0,68.5932,68.6965,68.5838,68.6965,15351.0
2023-10-23 11:40:00,73.18,73.2,72.95,73.03,20819.0,68.7058,68.7246,68.4899,68.565,20819.0
2023-10-23 11:50:00,73.04,73.17,73.0,73.16,22203.0,68.5744,68.6965,68.5368,68.6871,22203.0
2023-10-23 12:00:00,73.15,73.16,72.97,73.05,23715.0,68.6777,68.6871,68.5087,68.5838,23715.0
2023-10-23 12:10:00,73.05,73.08,72.89,72.9,14382.0,68.5838,68.612,68.4336,68.443,14382.0
2023-10-23 12:20:00,72.89,73.03,72.86,73.02,12629.0,68.4336,68.565,68.4054,68.5556,12629.0
2023-10-23 12:30:00,73.01,73.09,73.0,73.07,19779.0,68.5462,68.6213,68.5368,68.6026,19779.0
2023-10-23 12:40:00,73.07,73.08,73.01,73.04,13618.0,68.6026,68.612,68.5462,68.5744,13618.0
2023-10-23 12:50:00,73.02,73.25,73.01,73.24,11778.0,68.5556,68.7716,68.5462,68.7622,11778.0
2023-10-23 13:00:00,73.25,73.34,73.23,73.34,13948.0,68.7716,68.8561,68.7528,68.8561,13948.0
2023-10-23 13:10:00,73.31,73.32,73.09,73.1,17192.0,68.8279,68.8373,68.6213,68.6307,17192.0
2023-10-23 13:20:00,73.08,73.15,73.04,73.15,14376.0,68.612,68.6777,68.5744,68.6777,14376.0
2023-10-23 13:30:00,73.14,73.26,73.1,73.22,18668.0,68.6683,68.7809,68.6307,68.7434,18668.0
2023-10-23 13:40:00,73.22,73.33,73.21,73.31,24385.0,68.7434,68.8467,68.734,68.8279,24385.0
2023-10-23 13:50:00,73.32,73.34,73.15,73.2,28809.0,68.8373,68.8561,68.6777,68.7246,28809.0
2023-10-23 14:00:00,73.21,73.23,73.14,73.19,19124.0,68.734,68.7528,68.6683,68.7152,19124.0
2023-10-23 14:10:00,73.19,73.19,73.01,73.03,18112.0,68.7152,68.7152,68.5462,68.565,18112.0
2023-10-23 14:20:00,73.03,73.1,72.98,73.06,18901.0,68.565,68.6307,68.5181,68.5932,18901.0
2023-10-23 14:30:00,73.06,73.15,72.94,73.14,37867.0,68.5932,68.6777,68.4805,68.6683,37867.0
2023-10-23 14:40:00,73.14,73.28,73.1,73.16,46096.0,68.6683,68.7997,68.6307,68.6871,46096.0
2023-10-23 14:50:00,73.15,73.15,72.93,72.99,36285.0,68.6777,68.6777,68.4711,68.5275,36285.0
2023-10-23 15:00:00,73.01,73.06,72.87,72.9,32996.0,68.5462,68.5932,68.4148,68.443,32996.0
2023-10-23 15:10:00,72.89,72.93,72.72,72.74,43228.0,68.4336,68.4711,68.274,68.2927,43228.0
2023-10-23 15:20:00,72.73,72.77,72.54,72.6,34087.0,68.2834,68.3209,68.105,68.1613,34087.0
2023-10-23 15:30:00,72.59,72.63,72.52,72.54,51657.0,68.1519,68.1895,68.0862,68.105,51657.0
2023-10-23 15:40:00,72.53,72.74,72.53,72.7,80094.0,68.0956,68.2927,68.0956,68.2552,80094.0
2023-10-23 15:50:00,72.7,72.71,72.37,72.37,464204.0,68.2552,68.2646,67.9454,67.9454,464204.0
2023-10-24 09:30:00,71.68,72.63,70.46,71.9,188481.0,67.2975,68.1895,66.1521,67.5041,188481.0
2023-10-24 09:40:00,71.88,71.97,71.05,71.45,73755.0,67.4853,67.5698,66.7061,67.0816,73755.0
2023-10-24 09:50:00,71.5,71.8,71.13,71.7,89976.0,67.1286,67.4102,66.7812,67.3163,89976.0
2023-10-24 10:00:00,71.69,71.72,71.35,71.71,77490.0,67.3069,67.3351,66.9877,67.3257,77490.0
2023-10-24 10:10:00,71.73,71.77,71.53,71.73,45149.0,67.3445,67.382,67.1567,67.3445,45149.0
2023-10-24 10:20:00,71.69,71.99,71.57,71.68,71140.0,67.3069,67.5886,67.1943,67.2975,71140.0
2023-10-24 10:30:00,71.67,71.7,71.22,71.22,89414.0,67.2882,67.3163,66.8657,66.8657,89414.0
2023-10-24 10:40:00,71.2,71.29,70.86,71.2,86456.0,66.8469,66.9314,66.5277,66.8469,86456.0
2023-10-24 10:50:00,71.22,71.35,71.14,71.14,21996.0,66.8657,66.9877,66.7906,66.7906,21996.0
2023-10-24 11:00:00,71.14,71.24,71.02,71.07,63107.0,66.7906,66.8844,66.6779,66.7248,63107.0
2023-10-24 11:10:00,71.03,71.34,70.9,71.24,48963.0,66.6873,66.9783,66.5652,66.8844,48963.0
2023-10-24 11:20:00,71.26,71.32,71.05,71.13,40913.0,66.9032,66.9596,66.7061,66.7812,40913.0
2023-10-24 11:30:00,71.13,71.25,70.9,70.94,38123.0,66.7812,66.8938,66.5652,66.6028,38123.0
2023-10-24 11:40:00,70.93,71.19,70.89,71.12,33340.0,66.5934,66.8375,66.5558,66.7718,33340.0
2023-10-24 11:50:00,71.1,71.19,70.98,71.16,92981.0,66.753,66.8375,66.6403,66.8093,92981.0
2023-10-24 12:00:00,71.19,71.21,71.01,71.09,52606.0,66.8375,66.8563,66.6685,66.7436,52606.0
2023-10-24 12:10:00,71.09,71.1,70.6,70.64,90567.0,66.7436,66.753,66.2836,66.3211,90567.0
2023-10-24 12:20:00,70.6,70.64,70.41,70.54,45100.0,66.2836,66.3211,66.1052,66.2272,45100.0
2023-10-24 12:30:00,70.53,70.6,70.43,70.51,25200.0,66.2179,66.2836,66.124,66.1991,25200.0
2023-10-24 12:40:00,70.52,70.77,70.52,70.58,61963.0,66.2085,66.4432,66.2085,66.2648,61963.0
2023-10-24 12:50:00,70.56,70.58,70.16,70.19,753310.0,66.246,66.2648,65.8705,65.8986,753310.0
2023-10-24 13:00:00,70.19,70.39,70.14,70.25,42490.0,65.8986,66.0864,65.8517,65.955,42490.0
2023-10-24 13:10:00,70.19,70.2,69.95,70.03,81575.0,65.8986,65.908,65.6733,65.7484,81575.0
2023-10-24 13:20:00,70.03,70.16,69.91,70.11,46225.0,65.7484,65.8705,65.6358,65.8235,46225.0
2023-10-24 13:30:00,70.11,70.22,69.96,69.98,40068.0,65.8235,65.9268,65.6827,65.7015,40068.0
2023-10-24 13:40:00,69.96,70.04,69.86,69.96,71643.0,65.6827,65.7578,65.5888,65.6827,71643.0
2023-10-24 13:50:00,69.99,70.05,69.78,69.9,118654.0,65.7109,65.7672,65.5137,65.6264,118654.0
2023-10-24 14:00:00,69.88,70.05,69.75,69.89,114700.0,65.6076,65.7672,65.4855,65.617,114700.0
2023-10-24 14:10:00,69.9,69.99,69.82,69.9,146329.0,65.6264,65.7109,65.5513,65.6264,146329.0
2023-10-24 14:20:00,69.91,69.91,69.63,69.8,40050.0,65.6358,65.6358,65.3729,65.5325,40050.0
2023-10-24 14:30:00,69.82,70.11,69.82,69.93,35927.0,65.5513,65.8235,65.5513,65.6545,35927.0
2023-10-24 14:40:00,69.93,70.2,69.93,70.15,59900.0,65.6545,65.908,65.6545,65.8611,59900.0
2023-10-24 14:50:00,70.16,70.24,70.05,70.11,42391.0,65.8705,65.9456,65.7672,65.8235,42391.0
2023-10-24 15:00:00,70.1,70.11,69.98,70.03,30556.0,65.8141,65.8235,65.7015,65.7484,30556.0
2023-10-24 15:10:00,70.03,70.03,69.82,69.94,46484.0,65.7484,65.7484,65.5513,65.6639,46484.0
2023-10-24 15:20:00,69.94,70.04,69.83,69.98,65673.0,65.6639,65.7578,65.5607,65.7015,65673.0
2023-10-24 15:30:00,69.97,69.98,69.81,69.84,99851.0,65.6921,65.7015,65.5419,65.57,99851.0
2023-10-24 15:40:00,69.84,69.89,69.59,69.59,194933.0,65.57,65.617,65.3353,65.3353,194933.0
2023-10-24 15:50:00,69.59,69.7,69.45,69.48,505322.0,65.3353,65.4386,65.2039,65.2321,505322.0
2023-10-25 09:30:00,69.73,71.04,69.53,70.69,132909.0,65.4668,66.6967,65.279,66.3681,132909.0
2023-10-25 09:40:00,70.67,70.92,70.57,70.67,54757.0,66.3493,66.584,66.2554,66.3493,54757.0
2023-10-25 09:50:00,70.66,70.9,70.41,70.43,48185.0,66.3399,66.5652,66.1052,66.124,48185.0
2023-10-25 10:00:00,70.41,70.41,69.65,69.7,55785.0,66.1052,66.1052,65.3917,65.4386,55785.0
2023-10-25 10:10:00,69.72,69.75,69.33,69.36,68281.0,65.4574,65.4855,65.0912,65.1194,68281.0
2023-10-25 10:20:00,69.35,69.6,69.31,69.57,64002.0,65.11,65.3447,65.0724,65.3166,64002.0
2023-10-25 10:30:00,69.55,69.62,69.35,69.49,53436.0,65.2978,65.3635,65.11,65.2414,53436.0
2023-10-25 10:40:00,69.5,69.69,69.48,69.56,46007.0,65.2508,65.4292,65.2321,65.3072,46007.0
2023-10-25 10:50:00,69.56,69.66,69.44,69.51,47438.0,65.3072,65.401,65.1945,65.2602,47438.0
2023-10-25 11:00:00,69.5,69.74,69.46,69.7,37120.0,65.2508,65.4762,65.2133,65.4386,37120.0
2023-10-25 11:10:00,69.71,70.01,69.62,69.96,34111.0,65.448,65.7297,65.3635,65.6827,34111.0
2023-10-25 11:20:00,69.96,70.18,69.9,70.12,29150.0,65.6827,65.8893,65.6264,65.8329,29150.0
2023-10-25 11:30:00,70.12,70.23,69.98,70.09,49740.0,65.8329,65.9362,65.7015,65.8048,49740.0
2023-10-25 11:40:00,70.07,70.09,69.98,70.03,45241.0,65.786,65.8048,65.7015,65.7484,45241.0
2023-10-25 11:50:00,70.02,70.13,69.99,70.02,33987.0,65.739,65.8423,65.7109,65.739,33987.0
2023-10-25 12:00:00,70.01,70.37,69.93,70.32,32550.0,65.7297,66.0676,65.6545,66.0207,32550.0
2023-10-25 12:10:00,70.33,70.38,70.25,70.34,30142.0,66.0301,66.077,65.955,66.0395,30142.0
2023-10-25 12:20:00,70.36,70.47,70.35,70.4,34814.0,66.0583,66.1615,66.0489,66.0958,34814.0
2023-10-25 12:30:00,70.4,70.5,70.33,70.35,31302.0,66.0958,66.1897,66.0301,66.0489,31302.0
2023-10-25 12:40:00,70.34,70.49,70.2,70.2,31239.0,66.0395,66.1803,65.908,65.908,31239.0
2023-10-25 12:50:00,70.2,70.2,70.11,70.18,24542.0,65.908,65.908,65.8235,65.8893,24542.0
2023-10-25 13:00:00,70.19,70.28,70.13,70.28,24914.0,65.8986,65.9831,65.8423,65.9831,24914.0
2023-10-25 13:10:00,70.28,70.36,70.23,70.36,51888.0,65.9831,66.0583,65.9362,66.0583,51888.0
2023-10-25 13:20:00,70.35,70.59,70.35,70.55,31827.0,66.0489,66.2742,66.0489,66.2366,31827.0
2023-10-25 13:30:00,70.55,70.6,70.42,70.49,30889.0,66.2366,66.2836,66.1146,66.1803,30889.0
2023-10-25 13:40:00,70.5,70.59,70.4,70.4,23964.0,66.1897,66.2742,66.0958,66.0958,23964.0
2023-10-25 13:50:00,70.37,70.55,70.33,70.55,30690.0,66.0676,66.2366,66.0301,66.2366,30690.0
2023-10-25 14:00:00,70.55,70.64,70.53,70.59,36284.0,66.2366,66.3211,66.2179,66.2742,36284.0
2023-10-25 14:10:00,70.59,70.78,70.54,70.72,49166.0,66.2742,66.4526,66.2272,66.3962,49166.0
2023-10-25 14:20:00,70.71,70.8,70.71,70.75,39571.0,66.3869,66.4714,66.3869,66.4244,39571.0
2023-10-25 14:30:00,70.75,70.81,70.7,70.71,50916.0,66.4244,66.4807,66.3775,66.3869,50916.0
2023-10-25 14:40:00,70.7,70.81,70.67,70.79,31647.0,66.3775,66.4807,66.3493,66.462,31647.0
2023-10-25 14:50:00,70.8,71.0,70.79,70.94,55200.0,66.4714,66.6591,66.462,66.6028,55200.0
2023-10-25 15:00:00,70.96,71.09,70.9,71.08,51296.0,66.6216,66.7436,66.5652,66.7342,51296.0
2023-10-25 15:10:00,71.08,71.11,71.02,71.04,50342.0,66.7342,66.7624,66.6779,66.6967,50342.0
2023-10-25 15:20:00,71.03,71.17,71.03,71.12,67772.0,66.6873,66.8187,66.6873,66.7718,67772.0
2023-10-25 15:30:00,71.11,71.11,70.95,71.03,90448.0,66.7624,66.7624,66.6122,66.6873,90448.0
2023-10-25 15:40:00,71.03,71.04,70.93,71.01,80629.0,66.6873,66.6967,66.5934,66.6685,80629.0
2023-10-25 15:50:00,71.02,71.08,70.96,71.05,315648.0,66.6779,66.7342,66.6216,66.7061,315648.0
2023-10-26 09:30:00,71.13,71.73,71.09,71.73,96682.0,66.7812,67.3445,66.7436,67.3445,96682.0
2023-10-26 09:40:00,71.75,71.94,71.55,71.88,54967.0,67.3633,67.5417,67.1755,67.4853,54967.0
2023-10-26 09:50:00,71.9,72.13,71.71,71.71,44621.0,67.5041,67.72,67.3257,67.3257,44621.0
2023-10-26 10:00:00,71.71,71.84,71.63,71.67,47696.0,67.3257,67.4478,67.2506,67.2882,47696.0
2023-10-26 10:10:00,71.67,71.88,71.62,71.81,45546.0,67.2882,67.4853,67.2412,67.4196,45546.0
2023-10-26 10:20:00,71.81,72.08,71.73,71.82,51155.0,67.4196,67.6731,67.3445,67.429,51155.0
2023-10-26 10:30:00,71.83,71.97,71.71,71.97,41548.0,67.4384,67.5698,67.3257,67.5698,41548.0
2023-10-26 10:40:00,71.96,72.13,71.88,71.94,50501.0,67.5604,67.72,67.4853,67.5417,50501.0
2023-10-26 10:50:00,71.93,72.03,71.82,71.97,72481.0,67.5323,67.6261,67.429,67.5698,72481.0
2023-10-26 11:00:00,71.99,72.21,71.94,71.97,62821.0,67.5886,67.7951,67.5417,67.5698,62821.0
2023-10-26 11:10:00,71.97,72.07,71.8,72.05,49097.0,67.5698,67.6637,67.4102,67.6449,49097.0
2023-10-26 11:20:00,72.05,72.23,71.98,72.23,45259.0,67.6449,67.8139,67.5792,67.8139,45259.0
2023-10-26 11:30:00,72.23,72.34,72.15,72.3,37336.0,67.8139,67.9172,67.7388,67.8796,37336.0
2023-10-26 11:40:00,72.32,72.38,72.13,72.24,32958.0,67.8984,67.9548,67.72,67.8233,32958.0
2023-10-26 11:50:00,72.23,72.24,72.06,72.08,29621.0,67.8139,67.8233,67.6543,67.6731,29621.0
2023-10-26 12:00:00,72.07,72.12,71.89,72.0,43471.0,67.6637,67.7106,67.4947,67.598,43471.0
2023-10-26 12:10:00,71.99,72.09,71.93,72.06,57989.0,67.5886,67.6825,67.5323,67.6543,57989.0
2023-10-26 12:20:00,72.06,72.07,71.93,72.02,44059.0,67.6543,67.6637,67.5323,67.6168,44059.0
2023-10-26 12:30:00,72.02,72.13,71.99,72.07,31417.0,67.6168,67.72,67.5886,67.6637,31417.0
2023-10-26 12:40:00,72.06,72.24,72.04,72.22,34594.0,67.6543,67.8233,67.6355,67.8045,34594.0
2023-10-26 12:50:00,72.23,72.29,72.13,72.18,37272.0,67.8139,67.8703,67.72,67.767,37272.0
2023-10-26 13:00:00,72.17,72.33,72.14,72.18,46970.0,67.7576,67.9078,67.7294,67.767,46970.0
2023-10-26 13:10:00,72.19,72.32,72.15,72.31,35826.0,67.7764,67.8984,67.7388,67.889,35826.0
2023-10-26 13:20:00,72.31,72.32,72.19,72.21,33524.0,67.889,67.8984,67.7764,67.7951,33524.0
2023-10-26 13:30:00,72.21,72.25,72.09,72.1,33492.0,67.7951,67.8327,67.6825,67.6919,33492.0
2023-10-26 13:40:00,72.09,72.15,72.07,72.14,37065.0,67.6825,67.7388,67.6637,67.7294,37065.0
2023-10-26 13:50:00,72.12,72.13,72.01,72.09,30059.0,67.7106,67.72,67.6074,67.6825,30059.0
2023-10-26 14:00:00,72.09,72.1,72.02,72.03,27187.0,67.6825,67.6919,67.6168,67.6261,27187.0
2023-10-26 14:10:00,72.03,72.2,72.03,72.16,38501.0,67.6261,67.7858,67.6261,67.7482,38501.0
2023-10-26 14:20:00,72.15,72.21,72.03,72.16,39250.0,67.7388,67.7951,67.6261,67.7482,39250.0
2023-10-26 14:30:00,72.17,72.35,72.13,72.31,49120.0,67.7576,67.9266,67.72,67.889,49120.0
2023-10-26 14:40:00,72.3,72.4,72.29,72.31,31649.0,67.8796,67.9735,67.8703,67.889,31649.0
2023-10-26 14:50:00,72.32,72.42,72.29,72.42,42223.0,67.8984,67.9923,67.8703,67.9923,42223.0
2023-10-26 15:00:00,72.41,72.47,72.3,72.31,40306.0,67.9829,68.0392,67.8796,67.889,40306.0
2023-10-26 15:10:00,72.31,72.32,72.21,72.23,56171.0,67.889,67.8984,67.7951,67.8139,56171.0
2023-10-26 15:20:00,72.23,72.27,72.14,72.17,50338.0,67.8139,67.8515,67.7294,67.7576,50338.0
2023-10-26 15:30:00,72.17,72.17,71.95,71.98,88155.0,67.7576,67.7576,67.551,67.5792,88155.0
2023-10-26 15:40:00,71.97,71.98,71.85,71.92,78349.0,67.5698,67.5792,67.4572,67.5229,78349.0
2023-10-26 15:50:00,71.93,71.95,71.76,71.86,252996.0,67.5323,67.551,67.3727,67.4665,252996.0
2023-10-27 09:30:00,71.61,71.84,71.14,71.17,62500.0,67.2318,67.4478,66.7906,66.8187,62500.0
2023-10-27 09:40:00,71.18,71.18,70.7,70.7,27079.0,66.8281,66.8281,66.3775,66.3775,27079.0
2023-10-27 09:50:00,70.68,70.72,70.53,70.59,22666.0,66.3587,66.3962,66.2179,66.2742,22666.0
2023-10-27 10:00:00,70.54,70.6,70.25,70.53,37409.0,66.2272,66.2836,65.955,66.2179,37409.0
2023-10-27 10:10:00,70.6,70.77,70.52,70.73,24673.0,66.2836,66.4432,66.2085,66.4056,24673.0
2023-10-27 10:20:00,70.72,70.74,70.43,70.53,38823.0,66.3962,66.415,66.124,66.2179,38823.0
2023-10-27 10:30:00,70.53,70.57,70.39,70.39,28640.0,66.2179,66.2554,66.0864,66.0864,28640.0
2023-10-27 10:40:00,70.42,70.51,70.23,70.5,27569.0,66.1146,66.1991,65.9362,66.1897,27569.0
2023-10-27 10:50:00,70.51,70.57,70.3,70.39,28669.0,66.1991,66.2554,66.0019,66.0864,28669.0
2023-10-27 11:00:00,70.41,70.53,70.38,70.44,24674.0,66.1052,66.2179,66.077,66.1334,24674.0
2023-10-27 11:10:00,70.44,70.44,70.26,70.26,31491.0,66.1334,66.1334,65.9644,65.9644,31491.0
2023-10-27 11:20:00,70.26,70.26,70.04,70.06,27463.0,65.9644,65.9644,65.7578,65.7766,27463.0
2023-10-27 11:30:00,70.06,70.23,69.96,70.22,53310.0,65.7766,65.9362,65.6827,65.9268,53310.0
2023-10-27 11:40:00,70.23,70.25,70.09,70.17,19474.0,65.9362,65.955,65.8048,65.8799,19474.0
2023-10-27 11:50:00,70.16,70.19,70.07,70.13,21460.0,65.8705,65.8986,65.786,65.8423,21460.0
2023-10-27 12:00:00,70.14,70.14,70.02,70.05,19438.0,65.8517,65.8517,65.739,65.7672,19438.0
2023-10-27 12:10:00,70.06,70.19,70.02,70.19,24325.0,65.7766,65.8986,65.739,65.8986,24325.0
2023-10-27 12:20:00,70.22,70.22,70.08,70.11,15645.0,65.9268,65.9268,65.7954,65.8235,15645.0
2023-10-27 12:30:00,70.11,70.23,70.07,70.23,21416.0,65.8235,65.9362,65.786,65.9362,21416.0
2023-10-27 12:40:00,70.21,70.31,70.19,70.2,14717.0,65.9174,66.0113,65.8986,65.908,14717.0
2023-10-27 12:50:00,70.2,70.2,69.94,69.94,24722.0,65.908,65.908,65.6639,65.6639,24722.0
2023-10-27 13:00:00,69.95,70.05,69.87,69.89,34601.0,65.6733,65.7672,65.5982,65.617,34601.0
2023-10-27 13:10:00,69.88,69.93,69.78,69.92,42013.0,65.6076,65.6545,65.5137,65.6452,42013.0
2023-10-27 13:20:00,69.93,70.03,69.9,69.96,24896.0,65.6545,65.7484,65.6264,65.6827,24896.0
2023-10-27 13:30:00,69.96,69.97,69.84,69.89,31048.0,65.6827,65.6921,65.57,65.617,31048.0
2023-10-27 13:40:00,69.88,70.05,69.87,70.03,28136.0,65.6076,65.7672,65.5982,65.7484,28136.0
2023-10-27 13:50:00,70.03,70.09,69.97,70.03,27703.0,65.7484,65.8048,65.6921,65.7484,27703.0
2023-10-27 14:00:00,70.02,70.18,70.01,70.15,28927.0,65.739,65.8893,65.7297,65.8611,28927.0
2023-10-27 14:10:00,70.17,70.32,70.1,70.31,26308.0,65.8799,66.0207,65.8141,66.0113,26308.0
2023-10-27 14:20:00,70.32,70.38,70.2,70.22,36091.0,66.0207,66.077,65.908,65.9268,36091.0
2023-10-27 14:30:00,70.23,70.35,70.15,70.29,36713.0,65.9362,66.0489,65.8611,65.9925,36713.0
2023-10-27 14:40:00,70.29,70.32,70.22,70.25,30983.0,65.9925,66.0207,65.9268,65.955,30983.0
2023-10-27 14:50:00,70.25,70.27,69.99,70.02,37032.0,65.955,65.9738,65.7109,65.739,37032.0
2023-10-27 15:00:00,70.01,70.07,69.84,69.89,87620.0,65.7297,65.786,65.57,65.617,87620.0
2023-10-27 15:10:00,69.89,69.96,69.72,69.83,76262.0,65.617,65.6827,65.4574,65.5607,76262.0
2023-10-27 15:20:00,69.82,69.96,69.75,69.96,51818.0,65.5513,65.6827,65.4855,65.6827,51818.0
2023-10-27 15:30:00,69.96,69.96,69.69,69.78,66345.0,65.6827,65.6827,65.4292,65.5137,66345.0
2023-10-27 15:40:00,69.78,69.93,69.75,69.86,104567.0,65.5137,65.6545,65.4855,65.5888,104567.0
2023-10-27 15:50:00,69.85,70.11,69.79,70.04,294416.0,65.5794,65.8235,65.5231,65.7578,294416.0
2023-10-30 09:30:00,70.4,71.06,70.4,70.81,59855.0,66.0958,66.7155,66.0958,66.4807,59855.0
2023-10-30 09:40:00,70.83,70.9,70.45,70.45,24331.0,66.4995,66.5652,66.1427,66.1427,24331.0
2023-10-30 09:50:00,70.44,70.68,70.35,70.61,43956.0,66.1334,66.3587,66.0489,66.293,43956.0
2023-10-30 10:00:00,70.62,70.79,70.5,70.63,42551.0,66.3024,66.462,66.1897,66.3117,42551.0
2023-10-30 10:10:00,70.62,70.64,70.46,70.61,29687.0,66.3024,66.3211,66.1521,66.293,29687.0
2023-10-30 10:20:00,70.64,70.76,70.62,70.7,28174.0,66.3211,66.4338,66.3024,66.3775,28174.0
2023-10-30 10:30:00,70.7,70.7,70.48,70.52,25963.0,66.3775,66.3775,66.1709,66.2085,25963.0
2023-10-30 10:40:00,70.51,70.73,70.44,70.67,30589.0,66.1991,66.4056,66.1334,66.3493,30589.0
2023-10-30 10:50:00,70.68,70.83,70.68,70.83,26834.0,66.3587,66.4995,66.3587,66.4995,26834.0
2023-10-30 11:00:00,70.83,71.06,70.82,71.03,24984.0,66.4995,66.7155,66.4901,66.6873,24984.0
2023-10-30 11:10:00,71.06,71.14,71.04,71.05,19529.0,66.7155,66.7906,66.6967,66.7061,19529.0
2023-10-30 11:20:00,71.05,71.07,70.94,71.0,24061.0,66.7061,66.7248,66.6028,66.6591,24061.0
2023-10-30 11:30:00,70.99,71.11,70.98,70.98,21691.0,66.6497,66.7624,66.6403,66.6403,21691.0
2023-10-30 11:40:00,70.98,70.98,70.87,70.9,20616.0,66.6403,66.6403,66.5371,66.5652,20616.0
2023-10-30 11:50:00,70.9,70.92,70.85,70.86,15828.0,66.5652,66.584,66.5183,66.5277,15828.0
2023-10-30 12:00:00,70.86,71.06,70.86,71.05,29125.0,66.5277,66.7155,66.5277,66.7061,29125.0
2023-10-30 12:10:00,71.04,71.16,71.04,71.16,24032.0,66.6967,66.8093,66.6967,66.8093,24032.0
2023-10-30 12:20:00,71.16,71.2,71.1,71.14,23514.0,66.8093,66.8469,66.753,66.7906,23514.0
2023-10-30 12:30:00,71.15,71.18,71.06,71.14,19838.0,66.8,66.8281,66.7155,66.7906,19838.0
2023-10-30 12:40:00,71.13,71.13,71.03,71.05,19972.0,66.7812,66.7812,66.6873,66.7061,19972.0
2023-10-30 12:50:00,71.05,71.14,71.04,71.13,26547.0,66.7061,66.7906,66.6967,66.7812,26547.0
2023-10-30 13:00:00,71.13,71.31,71.1,71.25,20181.0,66.7812,66.9502,66.753,66.8938,20181.0
2023-10-30 13:10:00,71.26,71.32,71.25,71.31,13222.0,66.9032,66.9596,66.8938,66.9502,13222.0
2023-10-30 13:20:00,71.31,71.53,71.26,71.51,28529.0,66.9502,67.1567,66.9032,67.1379,28529.0
2023-10-30 13:30:00,71.51,71.56,71.37,71.49,34414.0,67.1379,67.1849,67.0065,67.1192,34414.0
2023-10-30 13:40:00,71.49,71.56,71.45,71.5,17332.0,67.1192,67.1849,67.0816,67.1286,17332.0
2023-10-30 13:50:00,71.52,71.59,71.51,71.59,14796.0,67.1473,67.2131,67.1379,67.2131,14796.0
2023-10-30 14:00:00,71.6,71.63,71.51,71.57,20609.0,67.2224,67.2506,67.1379,67.1943,20609.0
2023-10-30 14:10:00,71.57,71.58,71.48,71.48,25589.0,67.1943,67.2037,67.1098,67.1098,25589.0
2023-10-30 14:20:00,71.48,71.52,71.46,71.51,22004.0,67.1098,67.1473,67.091,67.1379,22004.0
2023-10-30 14:30:00,71.51,71.62,71.51,71.59,30330.0,67.1379,67.2412,67.1379,67.2131,30330.0
2023-10-30 14:40:00,71.59,71.64,71.58,71.62,30089.0,67.2131,67.26,67.2037,67.2412,30089.0
2023-10-30 14:50:00,71.61,71.63,71.45,71.46,29125.0,67.2318,67.2506,67.0816,67.091,29125.0
2023-10-30 15:00:00,71.47,71.63,71.46,71.58,34808.0,67.1004,67.2506,67.091,67.2037,34808.0
2023-10-30 15:10:00,71.57,71.71,71.56,71.7,34552.0,67.1943,67.3257,67.1849,67.3163,34552.0
2023-10-30 15:20:00,71.7,71.75,71.63,71.63,45299.0,67.3163,67.3633,67.2506,67.2506,45299.0
2023-10-30 15:30:00,71.64,71.72,71.61,71.71,53234.0,67.26,67.3351,67.2318,67.3257,53234.0
2023-10-30 15:40:00,71.72,71.75,71.62,71.66,89656.0,67.3351,67.3633,67.2412,67.2788,89656.0
2023-10-30 15:50:00,71.66,71.67,71.41,71.42,234220.0,67.2788,67.2882,67.0441,67.0534,234220.0
2023-10-31 09:30:00,71.53,72.0,71.52,71.85,67115.0,67.1567,67.598,67.1473,67.4572,67115.0
2023-10-31 09:40:00,71.85,71.97,71.55,71.59,23855.0,67.4572,67.5698,67.1755,67.2131,23855.0
2023-10-31 09:50:00,71.58,71.65,71.48,71.56,22586.0,67.2037,67.2694,67.1098,67.1849,22586.0
2023-10-31 10:00:00,71.55,71.6,71.44,71.57,23184.0,67.1755,67.2224,67.0722,67.1943,23184.0
2023-10-31 10:10:00,71.58,71.71,71.49,71.5,23495.0,67.2037,67.3257,67.1192,67.1286,23495.0
2023-10-31 10:20:00,71.51,71.53,71.3,71.36,23096.0,67.1379,67.1567,66.9408,66.9971,23096.0
2023-10-31 10:30:00,71.35,71.48,71.35,71.43,27516.0,66.9877,67.1098,66.9877,67.0628,27516.0
2023-10-31 10:40:00,71.43,71.57,71.41,71.42,27441.0,67.0628,67.1943,67.0441,67.0534,27441.0
2023-10-31 10:50:00,71.43,71.7,71.43,71.68,21521.0,67.0628,67.3163,67.0628,67.2975,21521.0
2023-10-31 11:00:00,71.69,71.72,71.62,71.63,22583.0,67.3069,67.3351,67.2412,67.2506,22583.0
2023-10-31 11:10:00,71.63,71.79,71.63,71.68,18053.0,67.2506,67.4008,67.2506,67.2975,18053.0
2023-10-31 11:20:00,71.67,71.86,71.65,71.84,19721.0,67.2882,67.4665,67.2694,67.4478,19721.0
2023-10-31 11:30:00,71.83,71.83,71.73,71.79,22490.0,67.4384,67.4384,67.3445,67.4008,22490.0
2023-10-31 11:40:00,71.79,71.84,71.76,71.77,17223.0,67.4008,67.4478,67.3727,67.382,17223.0
2023-10-31 11:50:00,71.78,72.02,71.75,71.97,25714.0,67.3914,67.6168,67.3633,67.5698,25714.0
2023-10-31 12:00:00,71.98,71.99,71.85,71.87,18615.0,67.5792,67.5886,67.4572,67.4759,18615.0
2023-10-31 12:10:00,71.87,71.9,71.69,71.73,20756.0,67.4759,67.5041,67.3069,67.3445,20756.0
2023-10-31 12:20:00,71.74,71.78,71.7,71.71,16291.0,67.3539,67.3914,67.3163,67.3257,16291.0
2023-10-31 12:30:00,71.72,71.75,71.6,71.67,22938.0,67.3351,67.3633,67.2224,67.2882,22938.0
2023-10-31 12:40:00,71.67,71.75,71.65,71.7,15804.0,67.2882,67.3633,67.2694,67.3163,15804.0
2023-10-31 12:50:00,71.69,71.72,71.63,71.63,23628.0,67.3069,67.3351,67.2506,67.2506,23628.0
2023-10-31 13:00:00,71.62,71.76,71.62,71.74,15294.0,67.2412,67.3727,67.2412,67.3539,15294.0
2023-10-31 13:10:00,71.73,71.73,71.62,71.66,20099.0,67.3445,67.3445,67.2412,67.2788,20099.0
2023-10-31 13:20:00,71.66,71.67,71.57,71.62,19121.0,67.2788,67.2882,67.1943,67.2412,19121.0
2023-10-31 13:30:00,71.63,71.67,71.61,71.61,18294.0,67.2506,67.2882,67.2318,67.2318,18294.0
2023-10-31 13:40:00,71.6,71.67,71.59,71.61,20357.0,67.2224,67.2882,67.2131,67.2318,20357.0
2023-10-31 13:50:00,71.61,71.62,71.59,71.62,13876.0,67.2318,67.2412,67.2131,67.2412,13876.0
2023-10-31 14:00:00,71.63,71.66,71.57,71.59,22763.0,67.2506,67.2788,67.1943,67.2131,22763.0
2023-10-31 14:10:00,71.59,71.6,71.44,71.46,21131.0,67.2131,67.2224,67.0722,67.091,21131.0
2023-10-31 14:20:00,71.44,71.46,71.35,71.36,17976.0,67.0722,67.091,66.9877,66.9971,17976.0
2023-10-31 14:30:00,71.36,71.49,71.35,71.44,18020.0,66.9971,67.1192,66.9877,67.0722,18020.0
2023-10-31 14:40:00,71.43,71.49,71.36,71.48,25238.0,67.0628,67.1192,66.9971,67.1098,25238.0
2023-10-31 14:50:00,71.48,71.59,71.48,71.55,19329.0,67.1098,67.2131,67.1098,67.1755,19329.0
2023-10-31 15:00:00,71.55,71.63,71.55,71.61,33900.0,67.1755,67.2506,67.1755,67.2318,33900.0
2023-10-31 15:10:00,71.61,71.65,71.55,71.63,27304.0,67.2318,67.2694,67.1755,67.2506,27304.0
2023-10-31 15:20:00,71.63,71.71,71.62,71.7,31672.0,67.2506,67.3257,67.2412,67.3163,31672.0
2023-10-31 15:30:00,71.69,71.69,71.48,71.54,66838.0,67.3069,67.3069,67.1098,67.1661,66838.0
2023-10-31 15:40:00,71.54,71.63,71.51,71.57,81122.0,67.1661,67.2506,67.1379,67.1943,81122.0
2023-10-31 15:50:00,71.57,71.58,71.5,71.55,199175.0,67.1943,67.2037,67.1286,67.1755,199175.0
2023-11-01 09:30:00,71.85,71.85,71.4,71.47,58523.0,67.4572,67.4572,67.0347,67.1004,58523.0
2023-11-01 09:40:00,71.47,71.7,71.41,71.7,27502.0,67.1004,67.3163,67.0441,67.3163,27502.0
2023-11-01 09:50:00,71.71,71.79,71.66,71.73,16496.0,67.3257,67.4008,67.2788,67.3445,16496.0
2023-11-01 10:00:00,71.76,71.93,71.72,71.93,26061.0,67.3727,67.5323,67.3351,67.5323,26061.0
2023-11-01 10:10:00,71.94,72.15,71.94,72.06,22255.0,67.5417,67.7388,67.5417,67.6543,22255.0
2023-11-01 10:20:00,72.09,72.14,72.03,72.11,19603.0,67.6825,67.7294,67.6261,67.7013,19603.0
2023-11-01 10:30:00,72.13,72.19,72.03,72.12,27089.0,67.72,67.7764,67.6261,67.7106,27089.0
2023-11-01 10:40:00,72.12,72.24,72.09,72.09,22797.0,67.7106,67.8233,67.6825,67.6825,22797.0
2023-11-01 10:50:00,72.09,72.1,72.02,72.09,27202.0,67.6825,67.6919,67.6168,67.6825,27202.0
2023-11-01 11:00:00,72.1,72.13,72.04,72.05,18217.0,67.6919,67.72,67.6355,67.6449,18217.0
2023-11-01 11:10:00,72.05,72.06,71.85,71.88,20386.0,67.6449,67.6543,67.4572,67.4853,20386.0
2023-11-01 11:20:00,71.87,71.9,71.79,71.81,16654.0,67.4759,67.5041,67.4008,67.4196,16654.0
2023-11-01 11:30:00,71.8,71.91,71.78,71.82,18681.0,67.4102,67.5135,67.3914,67.429,18681.0
2023-11-01 11:40:00,71.83,71.87,71.79,71.87,20357.0,67.4384,67.4759,67.4008,67.4759,20357.0
2023-11-01 11:50:00,71.86,71.87,71.62,71.62,25304.0,67.4665,67.4759,67.2412,67.2412,25304.0
2023-11-01 12:00:00,71.6,71.67,71.55,71.6,26541.0,67.2224,67.2882,67.1755,67.2224,26541.0
2023-11-01 12:10:00,71.58,71.59,71.42,71.46,30696.0,67.2037,67.2131,67.0534,67.091,30696.0
2023-11-01 12:20:00,71.47,71.54,71.42,71.43,30191.0,67.1004,67.1661,67.0534,67.0628,30191.0
2023-11-01 12:30:00,71.41,71.42,71.25,71.28,37637.0,67.0441,67.0534,66.8938,66.922,37637.0
2023-11-01 12:40:00,71.28,71.37,71.25,71.35,15250.0,66.922,67.0065,66.8938,66.9877,15250.0
2023-11-01 12:50:00,71.33,71.36,71.3,71.33,12038.0,66.9689,66.9971,66.9408,66.9689,12038.0
2023-11-01 13:00:00,71.31,71.34,71.27,71.31,15834.0,66.9502,66.9783,66.9126,66.9502,15834.0
2023-11-01 13:10:00,71.32,71.47,71.31,71.46,21817.0,66.9596,67.1004,66.9502,67.091,21817.0
2023-11-01 13:20:00,71.46,71.46,71.22,71.31,19543.0,67.091,67.091,66.8657,66.9502,19543.0
2023-11-01 13:30:00,71.31,71.33,71.23,71.33,15881.0,66.9502,66.9689,66.8751,66.9689,15881.0
2023-11-01 13:40:00,71.33,71.55,71.32,71.54,32410.0,66.9689,67.1755,66.9596,67.1661,32410.0
2023-11-01 13:50:00,71.54,71.63,71.53,71.62,18350.0,67.1661,67.2506,67.1567,67.2412,18350.0
2023-11-01 14:00:00,71.62,71.76,71.57,71.6,29151.0,67.2412,67.3727,67.1943,67.2224,29151.0
2023-11-01 14:10:00,71.62,71.65,71.53,71.57,24088.0,67.2412,67.2694,67.1567,67.1943,24088.0
2023-11-01 14:20:00,71.57,71.61,71.54,71.57,27744.0,67.1943,67.2318,67.1661,67.1943,27744.0
2023-11-01 14:30:00,71.59,71.77,71.59,71.66,39478.0,67.2131,67.382,67.2131,67.2788,39478.0
2023-11-01 14:40:00,71.65,71.7,71.48,71.53,45193.0,67.2694,67.3163,67.1098,67.1567,45193.0
2023-11-01 14:50:00,71.55,71.67,71.51,71.65,28704.0,67.1755,67.2882,67.1379,67.2694,28704.0
2023-11-01 15:00:00,71.64,71.84,71.64,71.75,28254.0,67.26,67.4478,67.26,67.3633,28254.0
2023-11-01 15:10:00,71.74,71.81,71.7,71.81,32882.0,67.3539,67.4196,67.3163,67.4196,32882.0
2023-11-01 15:20:00,71.81,71.86,71.7,71.73,41700.0,67.4196,67.4665,67.3163,67.3445,41700.0
2023-11-01 15:30:00,71.72,71.75,71.57,71.65,54701.0,67.3351,67.3633,67.1943,67.2694,54701.0
2023-11-01 15:40:00,71.64,71.69,71.52,71.52,77906.0,67.26,67.3069,67.1473,67.1473,77906.0
2023-11-01 15:50:00,71.52,71.52,71.35,71.37,271512.0,67.1473,67.1473,66.9877,67.0065,271512.0
2023-11-02 09:30:00,71.43,71.99,71.43,71.86,68555.0,67.0628,67.5886,67.0628,67.4665,68555.0
2023-11-02 09:40:00,71.88,71.89,71.12,71.56,32862.0,67.4853,67.4947,66.7718,67.1849,32862.0
2023-11-02 09:50:00,71.6,71.68,71.41,71.55,28254.0,67.2224,67.2975,67.0441,67.1755,28254.0
2023-11-02 10:00:00,71.59,71.75,71.59,71.75,27195.0,67.2131,67.3633,67.2131,67.3633,27195.0
2023-11-02 10:10:00,71.72,71.75,71.61,71.69,21453.0,67.3351,67.3633,67.2318,67.3069,21453.0
2023-11-02 10:20:00,71.7,71.71,71.52,71.63,24929.0,67.3163,67.3257,67.1473,67.2506,24929.0
2023-11-02 10:30:00,71.63,71.81,71.61,71.72,20655.0,67.2506,67.4196,67.2318,67.3351,20655.0
2023-11-02 10:40:00,71.71,71.79,71.7,71.79,21540.0,67.3257,67.4008,67.3163,67.4008,21540.0
2023-11-02 10:50:00,71.81,71.88,71.76,71.81,24294.0,67.4196,67.4853,67.3727,67.4196,24294.0
2023-11-02 11:00:00,71.82,71.86,71.75,71.83,25261.0,67.429,67.4665,67.3633,67.4384,25261.0
2023-11-02 11:10:00,71.83,71.84,71.63,71.79,23755.0,67.4384,67.4478,67.2506,67.4008,23755.0
2023-11-02 11:20:00,71.78,71.93,71.75,71.87,22637.0,67.3914,67.5323,67.3633,67.4759,22637.0
2023-11-02 11:30:00,71.86,71.97,71.85,71.95,50618.0,67.4665,67.5698,67.4572,67.551,50618.0
2023-11-02 11:40:00,71.97,72.12,71.97,72.09,19769.0,67.5698,67.7106,67.5698,67.6825,19769.0
2023-11-02 11:50:00,72.11,72.18,72.07,72.12,26259.0,67.7013,67.767,67.6637,67.7106,26259.0
2023-11-02 12:00:00,72.11,72.21,72.1,72.15,34754.0,67.7013,67.7951,67.6919,67.7388,34754.0
2023-11-02 12:10:00,72.14,72.18,72.06,72.09,29454.0,67.7294,67.767,67.6543,67.6825,29454.0
2023-11-02 12:20:00,72.08,72.19,72.06,72.19,22388.0,67.6731,67.7764,67.6543,67.7764,22388.0
2023-11-02 12:30:00,72.21,72.27,72.17,72.24,17456.0,67.7951,67.8515,67.7576,67.8233,17456.0
2023-11-02 12:40:00,72.25,72.32,72.22,72.31,17850.0,67.8327,67.8984,67.8045,67.889,17850.0
2023-11-02 12:50:00,72.31,72.32,72.23,72.27,19420.0,67.889,67.8984,67.8139,67.8515,19420.0
2023-11-02 13:00:00,72.25,72.43,72.25,72.42,19069.0,67.8327,68.0017,67.8327,67.9923,19069.0
2023-11-02 13:10:00,72.43,72.52,72.39,72.39,22648.0,68.0017,68.0862,67.9641,67.9641,22648.0
2023-11-02 13:20:00,72.39,72.42,72.34,72.36,21961.0,67.9641,67.9923,67.9172,67.936,21961.0
2023-11-02 13:30:00,72.35,72.39,72.25,72.27,29754.0,67.9266,67.9641,67.8327,67.8515,29754.0
2023-11-02 13:40:00,72.26,72.28,72.18,72.19,31907.0,67.8421,67.8609,67.767,67.7764,31907.0
2023-11-02 13:50:00,72.18,72.31,72.16,72.28,30784.0,67.767,67.889,67.7482,67.8609,30784.0
2023-11-02 14:00:00,72.29,72.31,72.26,72.31,25207.0,67.8703,67.889,67.8421,67.889,25207.0
2023-11-02 14:10:00,72.31,72.35,72.23,72.23,38062.0,67.889,67.9266,67.8139,67.8139,38062.0
2023-11-02 14:20:00,72.23,72.37,72.19,72.36,18843.0,67.8139,67.9454,67.7764,67.936,18843.0
2023-11-02 14:30:00,72.36,72.43,72.3,72.3,28645.0,67.936,68.0017,67.8796,67.8796,28645.0
2023-11-02 14:40:00,72.3,72.31,72.12,72.16,86818.0,67.8796,67.889,67.7106,67.7482,86818.0
2023-11-02 14:50:00,72.17,72.2,72.09,72.13,44675.0,67.7576,67.7858,67.6825,67.72,44675.0
2023-11-02 15:00:00,72.13,72.36,72.12,72.36,37176.0,67.72,67.936,67.7106,67.936,37176.0
2023-11-02 15:10:00,72.36,72.42,72.28,72.39,37289.0,67.936,67.9923,67.8609,67.9641,37289.0
2023-11-02 15:20:00,72.39,72.41,72.29,72.36,46232.0,67.9641,67.9829,67.8703,67.936,46232.0
2023-11-02 15:30:00,72.35,72.47,72.31,72.47,59079.0,67.9266,68.0392,67.889,68.0392,59079.0
2023-11-02 15:40:00,72.47,72.55,72.46,72.49,84736.0,68.0392,68.1144,68.0299,68.058,84736.0
2023-11-02 15:50:00,72.49,72.59,72.4,72.41,192946.0,68.058,68.1519,67.9735,67.9829,192946.0
2023-11-03 09:30:00,73.05,73.12,72.72,72.93,75617.0,68.5838,68.6495,68.274,68.4711,75617.0
2023-11-03 09:40:00,72.95,73.46,72.9,73.38,38386.0,68.4899,68.9687,68.443,68.8936,38386.0
2023-11-03 09:50:00,73.42,73.42,73.17,73.4,34519.0,68.9312,68.9312,68.6965,68.9124,34519.0
2023-11-03 10:00:00,73.41,73.51,73.19,73.41,85011.0,68.9218,69.0157,68.7152,68.9218,85011.0
2023-11-03 10:10:00,73.43,73.66,73.41,73.62,48622.0,68.9406,69.1565,68.9218,69.1189,48622.0
2023-11-03 10:20:00,73.62,73.7,73.5,73.53,33139.0,69.1189,69.194,69.0063,69.0344,33139.0
2023-11-03 10:30:00,73.52,73.56,73.34,73.4,34602.0,69.0251,69.0626,68.8561,68.9124,34602.0
2023-11-03 10:40:00,73.39,73.44,73.36,73.4,26355.0,68.903,68.9499,68.8748,68.9124,26355.0
2023-11-03 10:50:00,73.39,73.39,73.1,73.15,22472.0,68.903,68.903,68.6307,68.6777,22472.0
2023-11-03 11:00:00,73.17,73.17,73.05,73.11,17887.0,68.6965,68.6965,68.5838,68.6401,17887.0
2023-11-03 11:10:00,73.11,73.2,73.08,73.15,18773.0,68.6401,68.7246,68.612,68.6777,18773.0
2023-11-03 11:20:00,73.17,73.28,73.13,73.19,21502.0,68.6965,68.7997,68.6589,68.7152,21502.0
2023-11-03 11:30:00,73.2,73.3,73.19,73.29,18727.0,68.7246,68.8185,68.7152,68.8091,18727.0
2023-11-03 11:40:00,73.31,73.43,73.3,73.39,15061.0,68.8279,68.9406,68.8185,68.903,15061.0
2023-11-03 11:50:00,73.44,73.61,73.42,73.58,17767.0,68.9499,69.1095,68.9312,69.0814,17767.0
2023-11-03 12:00:00,73.57,73.62,73.53,73.58,15694.0,69.072,69.1189,69.0344,69.0814,15694.0
2023-11-03 12:10:00,73.59,73.66,73.58,73.65,18252.0,69.0908,69.1565,69.0814,69.1471,18252.0
2023-11-03 12:20:00,73.64,73.66,73.51,73.53,17035.0,69.1377,69.1565,69.0157,69.0344,17035.0
2023-11-03 12:30:00,73.54,73.54,73.46,73.53,13513.0,69.0438,69.0438,68.9687,69.0344,13513.0
2023-11-03 12:40:00,73.53,73.53,73.27,73.3,17467.0,69.0344,69.0344,68.7903,68.8185,17467.0
2023-11-03 12:50:00,73.29,73.32,73.24,73.25,14144.0,68.8091,68.8373,68.7622,68.7716,14144.0
2023-11-03 13:00:00,73.25,73.41,73.24,73.29,15530.0,68.7716,68.9218,68.7622,68.8091,15530.0
2023-11-03 13:10:00,73.3,73.33,73.28,73.28,14464.0,68.8185,68.8467,68.7997,68.7997,14464.0
2023-11-03 13:20:00,73.29,73.33,73.21,73.22,27556.0,68.8091,68.8467,68.734,68.7434,27556.0
2023-11-03 13:30:00,73.22,73.31,73.18,73.31,21638.0,68.7434,68.8279,68.7058,68.8279,21638.0
2023-11-03 13:40:00,73.31,73.34,73.22,73.3,16601.0,68.8279,68.8561,68.7434,68.8185,16601.0
2023-11-03 13:50:00,73.31,73.4,73.3,73.34,26056.0,68.8279,68.9124,68.8185,68.8561,26056.0
2023-11-03 14:00:00,73.34,73.34,73.18,73.26,17731.0,68.8561,68.8561,68.7058,68.7809,17731.0
2023-11-03 14:10:00,73.25,73.26,73.22,73.24,21385.0,68.7716,68.7809,68.7434,68.7622,21385.0
2023-11-03 14:20:00,73.24,73.31,73.15,73.2,27200.0,68.7622,68.8279,68.6777,68.7246,27200.0
2023-11-03 14:30:00,73.21,73.26,73.2,73.25,23146.0,68.734,68.7809,68.7246,68.7716,23146.0
2023-11-03 14:40:00,73.26,73.28,73.2,73.27,25009.0,68.7809,68.7997,68.7246,68.7903,25009.0
2023-11-03 14:50:00,73.27,73.27,73.2,73.23,23147.0,68.7903,68.7903,68.7246,68.7528,23147.0
2023-11-03 15:00:00,73.24,73.26,73.17,73.18,31139.0,68.7622,68.7809,68.6965,68.7058,31139.0
2023-11-03 15:10:00,73.18,73.21,73.09,73.16,34581.0,68.7058,68.734,68.6213,68.6871,34581.0
2023-11-03 15:20:00,73.16,73.16,73.1,73.1,32525.0,68.6871,68.6871,68.6307,68.6307,32525.0
2023-11-03 15:30:00,73.1,73.29,73.04,73.27,62934.0,68.6307,68.8091,68.5744,68.7903,62934.0
2023-11-03 15:40:00,73.27,73.34,73.09,73.1,93525.0,68.7903,68.8561,68.6213,68.6307,93525.0
2023-11-03 15:50:00,73.09,73.1,72.87,72.9,174002.0,68.6213,68.6307,68.4148,68.443,174002.0
2023-11-06 09:30:00,72.91,73.07,72.83,73.01,100437.0,68.4523,68.6026,68.3772,68.5462,100437.0
2023-11-06 09:40:00,72.99,73.37,72.94,73.27,45750.0,68.5275,68.8842,68.4805,68.7903,45750.0
2023-11-06 09:50:00,73.27,73.28,73.1,73.18,23808.0,68.7903,68.7997,68.6307,68.7058,23808.0
2023-11-06 10:00:00,73.19,73.29,73.13,73.16,27333.0,68.7152,68.8091,68.6589,68.6871,27333.0
2023-11-06 10:10:00,73.15,73.26,73.08,73.25,28286.0,68.6777,68.7809,68.612,68.7716,28286.0
2023-11-06 10:20:00,73.25,73.31,73.2,73.28,37158.0,68.7716,68.8279,68.7246,68.7997,37158.0
2023-11-06 10:30:00,73.27,73.28,73.19,73.22,24136.0,68.7903,68.7997,68.7152,68.7434,24136.0
2023-11-06 10:40:00,73.23,73.26,73.14,73.16,18486.0,68.7528,68.7809,68.6683,68.6871,18486.0
2023-11-06 10:50:00,73.17,73.18,73.07,73.1,16397.0,68.6965,68.7058,68.6026,68.6307,16397.0
2023-11-06 11:00:00,73.11,73.18,73.08,73.11,22336.0,68.6401,68.7058,68.612,68.6401,22336.0
2023-11-06 11:10:00,73.12,73.2,73.1,73.14,19142.0,68.6495,68.7246,68.6307,68.6683,19142.0
2023-11-06 11:20:00,73.14,73.17,73.08,73.15,20078.0,68.6683,68.6965,68.612,68.6777,20078.0
2023-11-06 11:30:00,73.15,73.15,73.04,73.07,21302.0,68.6777,68.6777,68.5744,68.6026,21302.0
2023-11-06 11:40:00,73.06,73.06,72.99,72.99,18423.0,68.5932,68.5932,68.5275,68.5275,18423.0
2023-11-06 11:50:00,73.01,73.07,72.96,73.07,23967.0,68.5462,68.6026,68.4993,68.6026,23967.0
2023-11-06 12:00:00,73.09,73.23,73.09,73.23,26187.0,68.6213,68.7528,68.6213,68.7528,26187.0
2023-11-06 12:10:00,73.23,73.24,73.16,73.17,24276.0,68.7528,68.7622,68.6871,68.6965,24276.0
2023-11-06 12:20:00,73.16,73.22,73.1,73.12,30542.0,68.6871,68.7434,68.6307,68.6495,30542.0
2023-11-06 12:30:00,73.11,73.12,72.96,72.97,21285.0,68.6401,68.6495,68.4993,68.5087,21285.0
2023-11-06 12:40:00,72.97,73.03,72.92,72.92,32969.0,68.5087,68.565,68.4617,68.4617,32969.0
2023-11-06 12:50:00,72.93,72.95,72.9,72.91,19579.0,68.4711,68.4899,68.443,68.4523,19579.0
2023-11-06 13:00:00,72.9,72.91,72.77,72.78,22032.0,68.443,68.4523,68.3209,68.3303,22032.0
2023-11-06 13:10:00,72.78,72.79,72.69,72.73,21218.0,68.3303,68.3397,68.2458,68.2834,21218.0
2023-11-06 13:20:00,72.73,72.8,72.67,72.77,32705.0,68.2834,68.3491,68.227,68.3209,32705.0
2023-11-06 13:30:00,72.78,72.8,72.68,72.7,18481.0,68.3303,68.3491,68.2364,68.2552,18481.0
2023-11-06 13:40:00,72.7,72.7,72.6,72.62,24567.0,68.2552,68.2552,68.1613,68.1801,24567.0
2023-11-06 13:50:00,72.62,72.65,72.6,72.6,24413.0,68.1801,68.2082,68.1613,68.1613,24413.0
2023-11-06 14:00:00,72.61,72.69,72.61,72.62,41365.0,68.1707,68.2458,68.1707,68.1801,41365.0
2023-11-06 14:10:00,72.62,72.64,72.57,72.62,27408.0,68.1801,68.1989,68.1331,68.1801,27408.0
2023-11-06 14:20:00,72.62,72.79,72.62,72.79,20358.0,68.1801,68.3397,68.1801,68.3397,20358.0
2023-11-06 14:30:00,72.8,72.91,72.79,72.91,30599.0,68.3491,68.4523,68.3397,68.4523,30599.0
2023-11-06 14:40:00,72.91,72.97,72.91,72.95,26771.0,68.4523,68.5087,68.4523,68.4899,26771.0
2023-11-06 14:50:00,72.95,72.95,72.81,72.82,25743.0,68.4899,68.4899,68.3585,68.3678,25743.0
2023-11-06 15:00:00,72.81,72.88,72.77,72.82,31453.0,68.3585,68.4242,68.3209,68.3678,31453.0
2023-11-06 15:10:00,72.83,72.87,72.68,72.7,37936.0,68.3772,68.4148,68.2364,68.2552,37936.0
2023-11-06 15:20:00,72.7,72.75,72.54,72.57,55070.0,68.2552,68.3021,68.105,68.1331,55070.0
2023-11-06 15:30:00,72.58,72.67,72.56,72.64,66568.0,68.1425,68.227,68.1237,68.1989,66568.0
2023-11-06 15:40:00,72.63,72.67,72.51,72.56,67905.0,68.1895,68.227,68.0768,68.1237,67905.0
2023-11-06 15:50:00,72.56,72.61,72.44,72.58,325772.0,68.1237,68.1707,68.0111,68.1425,325772.0
2023-11-07 09:30:00,72.38,72.64,72.3,72.31,53464.0,67.9548,68.1989,67.8796,67.889,53464.0
2023-11-07 09:40:00,72.3,72.3,71.97,72.09,68047.0,67.8796,67.8796,67.5698,67.6825,68047.0
2023-11-07 09:50:00,72.09,72.16,72.04,72.14,14635.0,67.6825,67.7482,67.6355,67.7294,14635.0
2023-11-07 10:00:00,72.12,72.4,72.1,72.36,21534.0,67.7106,67.9735,67.6919,67.936,21534.0
2023-11-07 10:10:00,72.35,72.44,72.3,72.31,15316.0,67.9266,68.0111,67.8796,67.889,15316.0
2023-11-07 10:20:00,72.31,72.38,72.22,72.22,19744.0,67.889,67.9548,67.8045,67.8045,19744.0
2023-11-07 10:30:00,72.2,72.27,72.15,72.22,13871.0,67.7858,67.8515,67.7388,67.8045,13871.0
2023-11-07 10:40:00,72.22,72.31,72.16,72.28,15303.0,67.8045,67.889,67.7482,67.8609,15303.0
2023-11-07 10:50:00,72.26,72.29,72.09,72.16,19180.0,67.8421,67.8703,67.6825,67.7482,19180.0
2023-11-07 11:00:00,72.16,72.21,72.13,72.13,16748.0,67.7482,67.7951,67.72,67.72,16748.0
2023-11-07 11:10:00,72.13,72.2,72.08,72.18,21993.0,67.72,67.7858,67.6731,67.767,21993.0
2023-11-07 11:20:00,72.17,72.34,72.17,72.31,22343.0,67.7576,67.9172,67.7576,67.889,22343.0
2023-11-07 11:30:00,72.31,72.42,72.29,72.41,24274.0,67.889,67.9923,67.8703,67.9829,24274.0
2023-11-07 11:40:00,72.42,72.56,72.41,72.54,31039.0,67.9923,68.1237,67.9829,68.105,31039.0
2023-11-07 11:50:00,72.53,72.53,72.36,72.38,14015.0,68.0956,68.0956,67.936,67.9548,14015.0
2023-11-07 12:00:00,72.36,72.36,72.24,72.3,15211.0,67.936,67.936,67.8233,67.8796,15211.0
2023-11-07 12:10:00,72.31,72.31,72.22,72.25,12082.0,67.889,67.889,67.8045,67.8327,12082.0
2023-11-07 12:20:00,72.24,72.33,72.24,72.3,10855.0,67.8233,67.9078,67.8233,67.8796,10855.0
2023-11-07 12:30:00,72.3,72.3,72.15,72.15,15075.0,67.8796,67.8796,67.7388,67.7388,15075.0
2023-11-07 12:40:00,72.15,72.25,72.14,72.22,17739.0,67.7388,67.8327,67.7294,67.8045,17739.0
2023-11-07 12:50:00,72.21,72.27,72.2,72.26,14657.0,67.7951,67.8515,67.7858,67.8421,14657.0
2023-11-07 13:00:00,72.27,72.42,72.26,72.4,21540.0,67.8515,67.9923,67.8421,67.9735,21540.0
2023-11-07 13:10:00,72.4,72.41,72.35,72.37,14382.0,67.9735,67.9829,67.9266,67.9454,14382.0
2023-11-07 13:20:00,72.37,72.37,72.25,72.25,19489.0,67.9454,67.9454,67.8327,67.8327,19489.0
2023-11-07 13:30:00,72.25,72.3,72.23,72.27,25902.0,67.8327,67.8796,67.8139,67.8515,25902.0
2023-11-07 13:40:00,72.28,72.37,72.27,72.34,15870.0,67.8609,67.9454,67.8515,67.9172,15870.0
2023-11-07 13:50:00,72.34,72.35,72.27,72.33,31220.0,67.9172,67.9266,67.8515,67.9078,31220.0
2023-11-07 14:00:00,72.32,72.39,72.31,72.32,25531.0,67.8984,67.9641,67.889,67.8984,25531.0
2023-11-07 14:10:00,72.31,72.38,72.29,72.36,18242.0,67.889,67.9548,67.8703,67.936,18242.0
2023-11-07 14:20:00,72.35,72.4,72.35,72.39,23146.0,67.9266,67.9735,67.9266,67.9641,23146.0
2023-11-07 14:30:00,72.39,72.42,72.3,72.31,30354.0,67.9641,67.9923,67.8796,67.889,30354.0
2023-11-07 14:40:00,72.31,72.38,72.28,72.36,30256.0,67.889,67.9548,67.8609,67.936,30256.0
2023-11-07 14:50:00,72.37,72.44,72.37,72.39,38895.0,67.9454,68.0111,67.9454,67.9641,38895.0
2023-11-07 15:00:00,72.39,72.44,72.3,72.3,33371.0,67.9641,68.0111,67.8796,67.8796,33371.0
2023-11-07 15:10:00,72.3,72.43,72.26,72.43,29212.0,67.8796,68.0017,67.8421,68.0017,29212.0
2023-11-07 15:20:00,72.45,72.47,72.41,72.45,35153.0,68.0205,68.0392,67.9829,68.0205,35153.0
2023-11-07 15:30:00,72.45,72.59,72.37,72.55,59085.0,68.0205,68.1519,67.9454,68.1144,59085.0
2023-11-07 15:40:00,72.55,72.57,72.33,72.34,55373.0,68.1144,68.1331,67.9078,67.9172,55373.0
2023-11-07 15:50:00,72.35,72.36,72.1,72.11,254125.0,67.9266,67.936,67.6919,67.7013,254125.0
2023-11-08 09:30:00,72.06,72.06,71.61,71.79,109285.0,67.6543,67.6543,67.2318,67.4008,109285.0
2023-11-08 09:40:00,71.84,72.31,71.82,72.05,31629.0,67.4478,67.889,67.429,67.6449,31629.0
2023-11-08 09:50:00,72.09,72.27,72.06,72.19,29834.0,67.6825,67.8515,67.6543,67.7764,29834.0
2023-11-08 10:00:00,72.17,72.33,72.04,72.12,59253.0,67.7576,67.9078,67.6355,67.7106,59253.0
2023-11-08 10:10:00,72.13,72.28,72.07,72.26,37871.0,67.72,67.8609,67.6637,67.8421,37871.0
2023-11-08 10:20:00,72.26,72.48,72.22,72.48,60264.0,67.8421,68.0486,67.8045,68.0486,60264.0
2023-11-08 10:30:00,72.47,72.5,72.24,72.27,35397.0,68.0392,68.0674,67.8233,67.8515,35397.0
2023-11-08 10:40:00,72.26,72.38,72.21,72.27,23701.0,67.8421,67.9548,67.7951,67.8515,23701.0
2023-11-08 10:50:00,72.27,72.27,72.11,72.11,24575.0,67.8515,67.8515,67.7013,67.7013,24575.0
2023-11-08 11:00:00,72.11,72.15,72.03,72.03,25539.0,67.7013,67.7388,67.6261,67.6261,25539.0
2023-11-08 11:10:00,72.03,72.12,72.02,72.07,41328.0,67.6261,67.7106,67.6168,67.6637,41328.0
2023-11-08 11:20:00,72.09,72.19,72.01,72.17,28801.0,67.6825,67.7764,67.6074,67.7576,28801.0
2023-11-08 11:30:00,72.17,72.22,72.11,72.19,37392.0,67.7576,67.8045,67.7013,67.7764,37392.0
2023-11-08 11:40:00,72.13,72.24,72.12,72.14,31769.0,67.72,67.8233,67.7106,67.7294,31769.0
2023-11-08 11:50:00,72.14,72.14,71.96,72.0,24799.0,67.7294,67.7294,67.5604,67.598,24799.0
2023-11-08 12:00:00,71.98,71.98,71.84,71.85,22315.0,67.5792,67.5792,67.4478,67.4572,22315.0
2023-11-08 12:10:00,71.85,71.87,71.72,71.79,55402.0,67.4572,67.4759,67.3351,67.4008,55402.0
2023-11-08 12:20:00,71.77,71.83,71.75,71.8,20532.0,67.382,67.4384,67.3633,67.4102,20532.0
2023-11-08 12:30:00,71.8,71.86,71.77,71.8,23525.0,67.4102,67.4665,67.382,67.4102,23525.0
2023-11-08 12:40:00,71.79,71.79,71.68,71.73,37690.0,67.4008,67.4008,67.2975,67.3445,37690.0
2023-11-08 12:50:00,71.71,71.71,71.58,71.69,26484.0,67.3257,67.3257,67.2037,67.3069,26484.0
2023-11-08 13:00:00,71.69,71.79,71.64,71.76,28454.0,67.3069,67.4008,67.26,67.3727,28454.0
2023-11-08 13:10:00,71.76,71.76,71.64,71.68,24934.0,67.3727,67.3727,67.26,67.2975,24934.0
2023-11-08 13:20:00,71.66,71.8,71.65,71.8,18929.0,67.2788,67.4102,67.2694,67.4102,18929.0
2023-11-08 13:30:00,71.8,71.84,71.79,71.8,19265.0,67.4102,67.4478,67.4008,67.4102,19265.0
2023-11-08 13:40:00,71.79,71.82,71.71,71.71,23361.0,67.4008,67.429,67.3257,67.3257,23361.0
2023-11-08 13:50:00,71.72,71.77,71.7,71.76,25449.0,67.3351,67.382,67.3163,67.3727,25449.0
2023-11-08 14:00:00,71.76,71.92,71.74,71.88,21104.0,67.3727,67.5229,67.3539,67.4853,21104.0
2023-11-08 14:10:00,71.88,71.88,71.78,71.8,20591.0,67.4853,67.4853,67.3914,67.4102,20591.0
2023-11-08 14:20:00,71.8,71.89,71.79,71.86,27789.0,67.4102,67.4947,67.4008,67.4665,27789.0
2023-11-08 14:30:00,71.86,71.9,71.76,71.76,31921.0,67.4665,67.5041,67.3727,67.3727,31921.0
2023-11-08 14:40:00,71.77,71.77,71.71,71.72,22834.0,67.382,67.382,67.3257,67.3351,22834.0
2023-11-08 14:50:00,71.72,71.74,71.69,71.71,30696.0,67.3351,67.3539,67.3069,67.3257,30696.0
2023-11-08 15:00:00,71.72,71.81,71.69,71.79,36473.0,67.3351,67.4196,67.3069,67.4008,36473.0
2023-11-08 15:10:00,71.81,71.94,71.79,71.94,25903.0,67.4196,67.5417,67.4008,67.5417,25903.0
2023-11-08 15:20:00,71.95,71.96,71.89,71.9,31177.0,67.551,67.5604,67.4947,67.5041,31177.0
2023-11-08 15:30:00,71.9,72.11,71.89,72.1,59162.0,67.5041,67.7013,67.4947,67.6919,59162.0
2023-11-08 15:40:00,72.1,72.23,72.04,72.05,56612.0,67.6919,67.8139,67.6355,67.6449,56612.0
2023-11-08 15:50:00,72.04,72.05,71.99,72.04,301820.0,67.6355,67.6449,67.5886,67.6355,301820.0
2023-11-09 09:30:00,72.41,72.48,71.97,72.24,107939.0,67.9829,68.0486,67.5698,67.8233,107939.0
2023-11-09 09:40:00,72.22,72.48,72.22,72.46,50427.0,67.8045,68.0486,67.8045,68.0299,50427.0
2023-11-09 09:50:00,72.5,72.54,72.37,72.51,35246.0,68.0674,68.105,67.9454,68.0768,35246.0
2023-11-09 10:00:00,72.53,72.58,72.44,72.48,31366.0,68.0956,68.1425,68.0111,68.0486,31366.0
2023-11-09 10:10:00,72.47,72.5,72.4,72.47,28610.0,68.0392,68.0674,67.9735,68.0392,28610.0
2023-11-09 10:20:00,72.43,72.43,72.15,72.15,18172.0,68.0017,68.0017,67.7388,67.7388,18172.0
2023-11-09 10:30:00,72.18,72.21,72.04,72.08,42387.0,67.767,67.7951,67.6355,67.6731,42387.0
2023-11-09 10:40:00,72.08,72.21,72.01,72.19,37070.0,67.6731,67.7951,67.6074,67.7764,37070.0
2023-11-09 10:50:00,72.2,72.26,72.07,72.14,35497.0,67.7858,67.8421,67.6637,67.7294,35497.0
2023-11-09 11:00:00,72.16,72.21,72.12,72.18,17579.0,67.7482,67.7951,67.7106,67.767,17579.0
2023-11-09 11:10:00,72.18,72.2,72.08,72.11,24773.0,67.767,67.7858,67.6731,67.7013,24773.0
2023-11-09 11:20:00,72.11,72.13,72.06,72.08,27558.0,67.7013,67.72,67.6543,67.6731,27558.0
2023-11-09 11:30:00,72.08,72.14,72.0,72.0,27399.0,67.6731,67.7294,67.598,67.598,27399.0
2023-11-09 11:40:00,71.99,72.14,71.99,72.09,22509.0,67.5886,67.7294,67.5886,67.6825,22509.0
2023-11-09 11:50:00,72.08,72.1,71.9,71.9,17462.0,67.6731,67.6919,67.5041,67.5041,17462.0
2023-11-09 12:00:00,71.9,72.08,71.9,72.04,23795.0,67.5041,67.6731,67.5041,67.6355,23795.0
2023-11-09 12:10:00,72.05,72.13,72.01,72.11,20932.0,67.6449,67.72,67.6074,67.7013,20932.0
2023-11-09 12:20:00,72.12,72.17,72.1,72.15,25859.0,67.7106,67.7576,67.6919,67.7388,25859.0
2023-11-09 12:30:00,72.15,72.25,72.14,72.23,16365.0,67.7388,67.8327,67.7294,67.8139,16365.0
2023-11-09 12:40:00,72.23,72.34,72.22,72.3,20186.0,67.8139,67.9172,67.8045,67.8796,20186.0
2023-11-09 12:50:00,72.31,72.42,72.31,72.38,21903.0,67.889,67.9923,67.889,67.9548,21903.0
2023-11-09 13:00:00,72.37,72.41,72.15,72.17,30604.0,67.9454,67.9829,67.7388,67.7576,30604.0
2023-11-09 13:10:00,72.18,72.31,72.14,72.19,35093.0,67.767,67.889,67.7294,67.7764,35093.0
2023-11-09 13:20:00,72.18,72.21,72.07,72.19,32113.0,67.767,67.7951,67.6637,67.7764,32113.0
2023-11-09 13:30:00,72.17,72.18,72.06,72.07,23459.0,67.7576,67.767,67.6543,67.6637,23459.0
2023-11-09 13:40:00,72.06,72.06,71.92,71.97,15441.0,67.6543,67.6543,67.5229,67.5698,15441.0
2023-11-09 13:50:00,72.0,72.04,71.94,71.96,28570.0,67.598,67.6355,67.5417,67.5604,28570.0
2023-11-09 14:00:00,71.94,71.99,71.89,71.99,21479.0,67.5417,67.5886,67.4947,67.5886,21479.0
2023-11-09 14:10:00,71.98,71.98,71.8,71.85,28494.0,67.5792,67.5792,67.4102,67.4572,28494.0
2023-11-09 14:20:00,71.86,72.02,71.85,71.96,18836.0,67.4665,67.6168,67.4572,67.5604,18836.0
2023-11-09 14:30:00,71.95,72.08,71.93,72.04,32314.0,67.551,67.6731,67.5323,67.6355,32314.0
2023-11-09 14:40:00,72.04,72.14,72.03,72.14,29154.0,67.6355,67.7294,67.6261,67.7294,29154.0
2023-11-09 14:50:00,72.13,72.15,72.07,72.12,23620.0,67.72,67.7388,67.6637,67.7106,23620.0
2023-11-09 15:00:00,72.12,72.26,72.11,72.22,30367.0,67.7106,67.8421,67.7013,67.8045,30367.0
2023-11-09 15:10:00,72.24,72.32,72.22,72.24,39963.0,67.8233,67.8984,67.8045,67.8233,39963.0
2023-11-09 15:20:00,72.25,72.36,72.24,72.33,53443.0,67.8327,67.936,67.8233,67.9078,53443.0
2023-11-09 15:30:00,72.34,72.43,72.31,72.4,77878.0,67.9172,68.0017,67.889,67.9735,77878.0
2023-11-09 15:40:00,72.4,72.4,72.3,72.34,123096.0,67.9735,67.9735,67.8796,67.9172,123096.0
2023-11-09 15:50:00,72.34,72.47,72.12,72.15,450427.0,67.9172,68.0392,67.7106,67.7388,450427.0
2023-11-10 09:30:00,72.3,72.32,71.99,72.32,52030.0,67.8796,67.8984,67.5886,67.8984,52030.0
2023-11-10 09:40:00,72.32,72.43,72.3,72.41,25592.0,67.8984,68.0017,67.8796,67.9829,25592.0
2023-11-10 09:50:00,72.41,72.45,72.19,72.25,29702.0,67.9829,68.0205,67.7764,67.8327,29702.0
2023-11-10 10:00:00,72.19,72.43,72.09,72.41,35279.0,67.7764,68.0017,67.6825,67.9829,35279.0
2023-11-10 10:10:00,72.4,72.54,72.39,72.54,27632.0,67.9735,68.105,67.9641,68.105,27632.0
2023-11-10 10:20:00,72.53,72.7,72.52,72.68,32499.0,68.0956,68.2552,68.0862,68.2364,32499.0
2023-11-10 10:30:00,72.67,72.68,72.53,72.53,27138.0,68.227,68.2364,68.0956,68.0956,27138.0
2023-11-10 10:40:00,72.53,72.69,72.5,72.66,23459.0,68.0956,68.2458,68.0674,68.2176,23459.0
2023-11-10 10:50:00,72.65,72.69,72.61,72.66,20547.0,68.2082,68.2458,68.1707,68.2176,20547.0
2023-11-10 11:00:00,72.66,72.72,72.41,72.41,258038.0,68.2176,68.274,67.9829,67.9829,258038.0
2023-11-10 11:10:00,72.42,72.49,72.38,72.46,51309.0,67.9923,68.058,67.9548,68.0299,51309.0
2023-11-10 11:20:00,72.45,72.49,72.36,72.49,33711.0,68.0205,68.058,67.936,68.058,33711.0
2023-11-10 11:30:00,72.48,72.53,72.3,72.45,97007.0,68.0486,68.0956,67.8796,68.0205,97007.0
2023-11-10 11:40:00,72.45,72.56,72.42,72.42,45002.0,68.0205,68.1237,67.9923,67.9923,45002.0
2023-11-10 11:50:00,72.42,72.47,72.41,72.44,21892.0,67.9923,68.0392,67.9829,68.0111,21892.0
2023-11-10 12:00:00,72.45,72.64,72.44,72.51,234229.0,68.0205,68.1989,68.0111,68.0768,234229.0
2023-11-10 12:10:00,72.52,72.56,72.44,72.5,27151.0,68.0862,68.1237,68.0111,68.0674,27151.0
2023-11-10 12:20:00,72.49,72.64,72.49,72.62,31582.0,68.058,68.1989,68.058,68.1801,31582.0
2023-11-10 12:30:00,72.62,72.88,72.55,72.88,51615.0,68.1801,68.4242,68.1144,68.4242,51615.0
2023-11-10 12:40:00,72.89,72.92,72.83,72.92,20271.0,68.4336,68.4617,68.3772,68.4617,20271.0
2023-11-10 12:50:00,72.91,73.1,72.9,73.1,26461.0,68.4523,68.6307,68.443,68.6307,26461.0
2023-11-10 13:00:00,73.09,73.12,72.93,72.93,49179.0,68.6213,68.6495,68.4711,68.4711,49179.0
2023-11-10 13:10:00,72.93,73.02,72.89,73.02,41744.0,68.4711,68.5556,68.4336,68.5556,41744.0
2023-11-10 13:20:00,73.03,73.21,73.02,73.16,32668.0,68.565,68.734,68.5556,68.6871,32668.0
2023-11-10 13:30:00,73.16,73.23,72.94,72.99,109175.0,68.6871,68.7528,68.4805,68.5275,109175.0
2023-11-10 13:40:00,72.98,73.01,72.94,72.98,50545.0,68.5181,68.5462,68.4805,68.5181,50545.0
2023-11-10 13:50:00,72.99,73.03,72.97,73.01,31714.0,68.5275,68.565,68.5087,68.5462,31714.0
2023-11-10 14:00:00,73.01,73.17,72.3,73.02,4079152.0,68.5462,68.6965,67.8796,68.5556,4079152.0
2023-11-10 14:10:00,73.01,73.09,72.88,72.89,69774.0,68.5462,68.6213,68.4242,68.4336,69774.0
2023-11-10 14:20:00,72.89,72.89,72.42,72.45,85400.0,68.4336,68.4336,67.9923,68.0205,85400.0
2023-11-10 14:30:00,72.45,72.5,72.38,72.42,71761.0,68.0205,68.0674,67.9548,67.9923,71761.0
2023-11-10 14:40:00,72.42,72.43,72.28,72.36,177270.0,67.9923,68.0017,67.8609,67.936,177270.0
2023-11-10 14:50:00,72.35,72.38,72.24,72.38,54216.0,67.9266,67.9548,67.8233,67.9548,54216.0
2023-11-10 15:00:00,72.38,72.73,72.37,72.59,54464.0,67.9548,68.2834,67.9454,68.1519,54464.0
2023-11-10 15:10:00,72.57,72.59,72.48,72.58,57737.0,68.1331,68.1519,68.0486,68.1425,57737.0
2023-11-10 15:20:00,72.58,72.74,72.5,72.73,52145.0,68.1425,68.2927,68.0674,68.2834,52145.0
2023-11-10 15:30:00,72.74,73.03,72.74,72.97,74935.0,68.2927,68.565,68.2927,68.5087,74935.0
2023-11-10 15:40:00,72.96,72.99,72.69,72.69,116670.0,68.4993,68.5275,68.2458,68.2458,116670.0
2023-11-10 15:50:00,72.68,72.78,72.47,72.49,478872.0,68.2364,68.3303,68.0392,68.058,478872.0
2023-11-13 09:30:00,72.48,73.04,72.38,72.63,89883.0,68.0486,68.5744,67.9548,68.1895,89883.0
2023-11-13 09:40:00,72.63,72.79,72.55,72.75,61012.0,68.1895,68.3397,68.1144,68.3021,61012.0
2023-11-13 09:50:00,72.73,72.79,72.5,72.6,46797.0,68.2834,68.3397,68.0674,68.1613,46797.0
2023-11-13 10:00:00,72.6,72.6,72.36,72.5,52634.0,68.1613,68.1613,67.936,68.0674,52634.0
2023-11-13 10:10:00,72.52,72.67,72.43,72.57,35858.0,68.0862,68.227,68.0017,68.1331,35858.0
2023-11-13 10:20:00,72.55,72.72,72.53,72.69,37703.0,68.1144,68.274,68.0956,68.2458,37703.0
2023-11-13 10:30:00,72.69,72.79,72.63,72.75,36527.0,68.2458,68.3397,68.1895,68.3021,36527.0
2023-11-13 10:40:00,72.76,72.78,72.6,72.68,39285.0,68.3115,68.3303,68.1613,68.2364,39285.0
2023-11-13 10:50:00,72.68,72.81,72.65,72.75,38933.0,68.2364,68.3585,68.2082,68.3021,38933.0
2023-11-13 11:00:00,72.74,72.74,72.51,72.52,39736.0,68.2927,68.2927,68.0768,68.0862,39736.0
2023-11-13 11:10:00,72.51,72.61,72.48,72.56,34898.0,68.0768,68.1707,68.0486,68.1237,34898.0
2023-11-13 11:20:00,72.55,72.76,72.54,72.75,35702.0,68.1144,68.3115,68.105,68.3021,35702.0
2023-11-13 11:30:00,72.76,72.77,72.57,72.6,35257.0,68.3115,68.3209,68.1331,68.1613,35257.0
2023-11-13 11:40:00,72.59,72.82,72.59,72.76,32470.0,68.1519,68.3678,68.1519,68.3115,32470.0
2023-11-13 11:50:00,72.78,72.88,72.77,72.86,34284.0,68.3303,68.4242,68.3209,68.4054,34284.0
2023-11-13 12:00:00,72.87,72.95,72.83,72.83,27814.0,68.4148,68.4899,68.3772,68.3772,27814.0
2023-11-13 12:10:00,72.85,72.85,72.68,72.79,14763.0,68.396,68.396,68.2364,68.3397,14763.0
2023-11-13 12:20:00,72.79,72.86,72.73,72.74,33114.0,68.3397,68.4054,68.2834,68.2927,33114.0
2023-11-13 12:30:00,72.73,72.76,72.64,72.64,22529.0,68.2834,68.3115,68.1989,68.1989,22529.0
2023-11-13 12:40:00,72.63,72.64,72.55,72.6,24878.0,68.1895,68.1989,68.1144,68.1613,24878.0
2023-11-13 12:50:00,72.61,72.67,72.6,72.66,25594.0,68.1707,68.227,68.1613,68.2176,25594.0
2023-11-13 13:00:00,72.66,72.74,72.61,72.61,30269.0,68.2176,68.2927,68.1707,68.1707,30269.0
2023-11-13 13:10:00,72.61,72.65,72.58,72.64,15334.0,68.1707,68.2082,68.1425,68.1989,15334.0
2023-11-13 13:20:00,72.64,72.7,72.6,72.6,30526.0,68.1989,68.2552,68.1613,68.1613,30526.0
2023-11-13 13:30:00,72.6,72.61,72.51,72.61,30923.0,68.1613,68.1707,68.0768,68.1707,30923.0
2023-11-13 13:40:00,72.61,72.84,72.61,72.78,26913.0,68.1707,68.3866,68.1707,68.3303,26913.0
2023-11-13 13:50:00,72.78,72.8,72.65,72.66,25297.0,68.3303,68.3491,68.2082,68.2176,25297.0
2023-11-13 14:00:00,72.67,72.73,72.65,72.7,35420.0,68.227,68.2834,68.2082,68.2552,35420.0
2023-11-13 14:10:00,72.7,72.76,72.6,72.61,48898.0,68.2552,68.3115,68.1613,68.1707,48898.0
2023-11-13 14:20:00,72.62,72.67,72.58,72.63,24969.0,68.1801,68.227,68.1425,68.1895,24969.0
2023-11-13 14:30:00,72.64,72.84,72.63,72.81,35194.0,68.1989,68.3866,68.1895,68.3585,35194.0
2023-11-13 14:40:00,72.82,72.9,72.81,72.84,51807.0,68.3678,68.443,68.3585,68.3866,51807.0
2023-11-13 14:50:00,72.84,72.84,72.73,72.74,28031.0,68.3866,68.3866,68.2834,68.2927,28031.0
2023-11-13 15:00:00,72.74,72.91,72.72,72.91,34836.0,68.2927,68.4523,68.274,68.4523,34836.0
2023-11-13 15:10:00,72.91,72.97,72.89,72.93,41913.0,68.4523,68.5087,68.4336,68.4711,41913.0
2023-11-13 15:20:00,72.94,73.01,72.92,72.95,37175.0,68.4805,68.5462,68.4617,68.4899,37175.0
2023-11-13 15:30:00,72.94,72.97,72.85,72.89,42578.0,68.4805,68.5087,68.396,68.4336,42578.0
2023-11-13 15:40:00,72.89,72.93,72.84,72.89,59488.0,68.4336,68.4711,68.3866,68.4336,59488.0
2023-11-13 15:50:00,72.89,73.08,72.88,73.03,281651.0,68.4336,68.612,68.4242,68.565,281651.0
2023-11-14 09:30:00,73.04,73.66,73.04,73.36,110446.0,68.9922,69.5778,68.9922,69.2945,110446.0
2023-11-14 09:40:00,73.39,73.67,73.38,73.6,36379.0,69.3228,69.5873,69.3134,69.5212,36379.0
2023-11-14 09:50:00,73.6,73.66,73.44,73.62,37411.0,69.5212,69.5778,69.37,69.5401,37411.0
2023-11-14 10:00:00,73.64,73.67,73.47,73.52,36114.0,69.5589,69.5873,69.3984,69.4456,36114.0
2023-11-14 10:10:00,73.5,73.71,73.48,73.7,31202.0,69.4267,69.6251,69.4078,69.6156,31202.0
2023-11-14 10:20:00,73.68,73.87,73.67,73.85,27990.0,69.5967,69.7762,69.5873,69.7573,27990.0
2023-11-14 10:30:00,73.84,73.91,73.8,73.84,27000.0,69.7479,69.814,69.7101,69.7479,27000.0
2023-11-14 10:40:00,73.85,73.99,73.82,73.91,32004.0,69.7573,69.8895,69.729,69.814,32004.0
2023-11-14 10:50:00,73.93,74.17,73.93,74.15,50663.0,69.8329,70.0596,69.8329,70.0407,50663.0
2023-11-14 11:00:00,74.15,74.3,74.12,74.28,41243.0,70.0407,70.1824,70.0123,70.1635,41243.0
2023-11-14 11:10:00,74.3,74.41,74.29,74.38,29914.0,70.1824,70.2863,70.1729,70.2579,29914.0
2023-11-14 11:20:00,74.39,74.46,74.22,74.22,54116.0,70.2674,70.3335,70.1068,70.1068,54116.0
2023-11-14 11:30:00,74.22,74.22,74.12,74.14,63468.0,70.1068,70.1068,70.0123,70.0312,63468.0
2023-11-14 11:40:00,74.13,74.18,73.98,74.0,70908.0,70.0218,70.069,69.8801,69.899,70908.0
2023-11-14 11:50:00,74.0,74.04,73.89,73.93,40787.0,69.899,69.9368,69.7951,69.8329,40787.0
2023-11-14 12:00:00,73.93,73.98,73.81,73.82,33861.0,69.8329,69.8801,69.7195,69.729,33861.0
2023-11-14 12:10:00,73.83,73.89,73.78,73.81,21792.0,69.7384,69.7951,69.6912,69.7195,21792.0
2023-11-14 12:20:00,73.8,73.82,73.71,73.8,18137.0,69.7101,69.729,69.6251,69.7101,18137.0
2023-11-14 12:30:00,73.8,73.88,73.76,73.78,14995.0,69.7101,69.7856,69.6723,69.6912,14995.0
2023-11-14 12:40:00,73.8,73.8,73.64,73.69,23737.0,69.7101,69.7101,69.5589,69.6062,23737.0
2023-11-14 12:50:00,73.69,73.71,73.63,73.67,13325.0,69.6062,69.6251,69.5495,69.5873,13325.0
2023-11-14 13:00:00,73.67,73.79,73.65,73.76,23542.0,69.5873,69.7006,69.5684,69.6723,23542.0
2023-11-14 13:10:00,73.76,73.76,73.67,73.69,18310.0,69.6723,69.6723,69.5873,69.6062,18310.0
2023-11-14 13:20:00,73.69,73.69,73.61,73.67,25075.0,69.6062,69.6062,69.5306,69.5873,25075.0
2023-11-14 13:30:00,73.68,73.73,73.58,73.69,31521.0,69.5967,69.644,69.5023,69.6062,31521.0
2023-11-14 13:40:00,73.69,73.72,73.64,73.67,26721.0,69.6062,69.6345,69.5589,69.5873,26721.0
2023-11-14 13:50:00,73.69,73.74,73.67,73.69,19310.0,69.6062,69.6534,69.5873,69.6062,19310.0
2023-11-14 14:00:00,73.7,73.78,73.61,73.65,37313.0,69.6156,69.6912,69.5306,69.5684,37313.0
2023-11-14 14:10:00,73.65,73.71,73.51,73.69,58103.0,69.5684,69.6251,69.4361,69.6062,58103.0
2023-11-14 14:20:00,73.68,73.87,73.66,73.87,31203.0,69.5967,69.7762,69.5778,69.7762,31203.0
2023-11-14 14:30:00,73.87,73.99,73.86,73.99,30051.0,69.7762,69.8895,69.7668,69.8895,30051.0
2023-11-14 14:40:00,74.0,74.06,73.95,73.98,23113.0,69.899,69.9557,69.8518,69.8801,23113.0
2023-11-14 14:50:00,73.98,74.07,73.98,74.07,25847.0,69.8801,69.9651,69.8801,69.9651,25847.0
2023-11-14 15:00:00,74.06,74.14,74.06,74.14,33001.0,69.9557,70.0312,69.9557,70.0312,33001.0
2023-11-14 15:10:00,74.15,74.17,74.03,74.06,38369.0,70.0407,70.0596,69.9273,69.9557,38369.0
2023-11-14 15:20:00,74.06,74.12,73.98,74.08,61439.0,69.9557,70.0123,69.8801,69.9746,61439.0
2023-11-14 15:30:00,74.08,74.08,73.86,73.9,46566.0,69.9746,69.9746,69.7668,69.8045,46566.0
2023-11-14 15:40:00,73.9,73.93,73.73,73.77,65209.0,69.8045,69.8329,69.644,69.6817,65209.0
2023-11-14 15:50:00,73.77,73.88,73.68,73.87,257880.0,69.6817,69.7856,69.5967,69.7762,257880.0
2023-11-15 09:30:00,74.27,74.79,74.27,74.77,75500.0,70.154,70.6452,70.154,70.6263,75500.0
2023-11-15 09:40:00,74.76,74.84,74.47,74.5,42202.0,70.6169,70.6924,70.3429,70.3713,42202.0
2023-11-15 09:50:00,74.51,74.72,74.41,74.7,22906.0,70.3807,70.5791,70.2863,70.5602,22906.0
2023-11-15 10:00:00,74.72,74.77,74.47,74.54,39451.0,70.5791,70.6263,70.3429,70.4091,39451.0
2023-11-15 10:10:00,74.54,74.84,74.52,74.78,50321.0,70.4091,70.6924,70.3902,70.6358,50321.0
2023-11-15 10:20:00,74.78,75.03,74.77,74.97,88232.0,70.6358,70.8719,70.6263,70.8152,88232.0
2023-11-15 10:30:00,74.97,75.06,74.97,75.02,58468.0,70.8152,70.9002,70.8152,70.8625,58468.0
2023-11-15 10:40:00,75.02,75.16,75.0,75.09,76213.0,70.8625,70.9947,70.8436,70.9286,76213.0
2023-11-15 10:50:00,75.1,75.17,74.99,75.01,40086.0,70.938,71.0042,70.8341,70.853,40086.0
2023-11-15 11:00:00,75.01,75.1,74.9,74.95,69697.0,70.853,70.938,70.7491,70.7963,69697.0
2023-11-15 11:10:00,74.94,74.95,74.69,74.76,21049.0,70.7869,70.7963,70.5508,70.6169,21049.0
2023-11-15 11:20:00,74.77,74.78,74.58,74.63,34531.0,70.6263,70.6358,70.4469,70.4941,34531.0
2023-11-15 11:30:00,74.65,74.67,74.56,74.61,29478.0,70.513,70.5319,70.428,70.4752,29478.0
2023-11-15 11:40:00,74.61,74.76,74.56,74.7,27105.0,70.4752,70.6169,70.428,70.5602,27105.0
2023-11-15 11:50:00,74.7,74.79,74.68,74.73,25793.0,70.5602,70.6452,70.5413,70.5885,25793.0
2023-11-15 12:00:00,74.75,74.8,74.69,74.73,42790.0,70.6074,70.6547,70.5508,70.5885,42790.0
2023-11-15 12:10:00,74.72,74.78,74.69,74.76,24335.0,70.5791,70.6358,70.5508,70.6169,24335.0
2023-11-15 12:20:00,74.75,74.77,74.67,74.73,29501.0,70.6074,70.6263,70.5319,70.5885,29501.0
2023-11-15 12:30:00,74.73,74.76,74.7,74.73,21445.0,70.5885,70.6169,70.5602,70.5885,21445.0
2023-11-15 12:40:00,74.72,74.8,74.72,74.79,99467.0,70.5791,70.6547,70.5791,70.6452,99467.0
2023-11-15 12:50:00,74.8,74.8,74.74,74.78,20822.0,70.6547,70.6547,70.598,70.6358,20822.0
2023-11-15 13:00:00,74.78,74.88,74.77,74.79,32872.0,70.6358,70.7302,70.6263,70.6452,32872.0
2023-11-15 13:10:00,74.79,74.81,74.71,74.71,32561.0,70.6452,70.6641,70.5696,70.5696,32561.0
2023-11-15 13:20:00,74.72,74.74,74.66,74.71,32573.0,70.5791,70.598,70.5224,70.5696,32573.0
2023-11-15 13:30:00,74.7,74.75,74.69,74.71,29114.0,70.5602,70.6074,70.5508,70.5696,29114.0
2023-11-15 13:40:00,74.73,74.73,74.64,74.65,18396.0,70.5885,70.5885,70.5035,70.513,18396.0
2023-11-15 13:50:00,74.65,74.69,74.61,74.67,25882.0,70.513,70.5508,70.4752,70.5319,25882.0
2023-11-15 14:00:00,74.67,74.73,74.66,74.7,25984.0,70.5319,70.5885,70.5224,70.5602,25984.0
2023-11-15 14:10:00,74.7,74.72,74.54,74.55,19352.0,70.5602,70.5791,70.4091,70.4185,19352.0
2023-11-15 14:20:00,74.55,74.59,74.45,74.48,36030.0,70.4185,70.4563,70.3241,70.3524,36030.0
2023-11-15 14:30:00,74.49,74.51,74.47,74.48,32394.0,70.3618,70.3807,70.3429,70.3524,32394.0
2023-11-15 14:40:00,74.48,74.48,74.39,74.39,23458.0,70.3524,70.3524,70.2674,70.2674,23458.0
2023-11-15 14:50:00,74.4,74.42,74.38,74.41,18014.0,70.2768,70.2957,70.2579,70.2863,18014.0
2023-11-15 15:00:00,74.41,74.45,74.39,74.42,30556.0,70.2863,70.3241,70.2674,70.2957,30556.0
2023-11-15 15:10:00,74.42,74.5,74.41,74.46,28416.0,70.2957,70.3713,70.2863,70.3335,28416.0
2023-11-15 15:20:00,74.47,74.51,74.44,74.5,48081.0,70.3429,70.3807,70.3146,70.3713,48081.0
2023-11-15 15:30:00,74.5,74.51,74.42,74.45,93825.0,70.3713,70.3807,70.2957,70.3241,93825.0
2023-11-15 15:40:00,74.45,74.45,74.31,74.31,72656.0,70.3241,70.3241,70.1918,70.1918,72656.0
2023-11-15 15:50:00,74.31,74.37,74.18,74.25,287934.0,70.1918,70.2485,70.069,70.1351,287934.0
2023-11-16 09:30:00,73.8,74.13,73.51,74.05,89047.0,69.7101,70.0218,69.4361,69.9462,89047.0
2023-11-16 09:40:00,74.05,74.11,73.81,73.83,38998.0,69.9462,70.0029,69.7195,69.7384,38998.0
2023-11-16 09:50:00,73.84,73.88,73.7,73.88,19920.0,69.7479,69.7856,69.6156,69.7856,19920.0
2023-11-16 10:00:00,73.88,73.88,73.5,73.55,49043.0,69.7856,69.7856,69.4267,69.4739,49043.0
2023-11-16 10:10:00,73.52,73.68,73.46,73.67,68425.0,69.4456,69.5967,69.3889,69.5873,68425.0
2023-11-16 10:20:00,73.67,73.9,73.64,73.89,37935.0,69.5873,69.8045,69.5589,69.7951,37935.0
2023-11-16 10:30:00,73.91,74.0,73.87,73.96,35505.0,69.814,69.899,69.7762,69.8612,35505.0
2023-11-16 10:40:00,73.96,74.04,73.88,73.94,44201.0,69.8612,69.9368,69.7856,69.8423,44201.0
2023-11-16 10:50:00,73.93,74.0,73.81,73.9,46706.0,69.8329,69.899,69.7195,69.8045,46706.0
2023-11-16 11:00:00,73.88,73.91,73.82,73.82,23021.0,69.7856,69.814,69.729,69.729,23021.0
2023-11-16 11:10:00,73.81,73.86,73.74,73.8,29753.0,69.7195,69.7668,69.6534,69.7101,29753.0
2023-11-16 11:20:00,73.82,73.86,73.76,73.85,33190.0,69.729,69.7668,69.6723,69.7573,33190.0
2023-11-16 11:30:00,73.85,73.92,73.81,73.91,32892.0,69.7573,69.8234,69.7195,69.814,32892.0
2023-11-16 11:40:00,73.91,73.93,73.78,73.8,27891.0,69.814,69.8329,69.6912,69.7101,27891.0
2023-11-16 11:50:00,73.81,73.81,73.59,73.66,19509.0,69.7195,69.7195,69.5117,69.5778,19509.0
2023-11-16 12:00:00,73.63,73.72,73.59,73.72,22648.0,69.5495,69.6345,69.5117,69.6345,22648.0
2023-11-16 12:10:00,73.71,73.81,73.7,73.79,20368.0,69.6251,69.7195,69.6156,69.7006,20368.0
2023-11-16 12:20:00,73.8,73.88,73.79,73.81,22817.0,69.7101,69.7856,69.7006,69.7195,22817.0
2023-11-16 12:30:00,73.78,73.84,73.77,73.78,12291.0,69.6912,69.7479,69.6817,69.6912,12291.0
2023-11-16 12:40:00,73.78,73.86,73.77,73.8,14095.0,69.6912,69.7668,69.6817,69.7101,14095.0
2023-11-16 12:50:00,73.8,73.82,73.69,73.7,30508.0,69.7101,69.729,69.6062,69.6156,30508.0
2023-11-16 13:00:00,73.68,73.69,73.58,73.59,36793.0,69.5967,69.6062,69.5023,69.5117,36793.0
2023-11-16 13:10:00,73.59,73.66,73.57,73.64,20014.0,69.5117,69.5778,69.4928,69.5589,20014.0
2023-11-16 13:20:00,73.65,73.7,73.61,73.69,49783.0,69.5684,69.6156,69.5306,69.6062,49783.0
2023-11-16 13:30:00,73.69,73.76,73.66,73.67,28145.0,69.6062,69.6723,69.5778,69.5873,28145.0
2023-11-16 13:40:00,73.65,73.69,73.61,73.63,20841.0,69.5684,69.6062,69.5306,69.5495,20841.0
2023-11-16 13:50:00,73.62,73.68,73.61,73.67,19810.0,69.5401,69.5967,69.5306,69.5873,19810.0
2023-11-16 14:00:00,73.67,73.81,73.67,73.73,22725.0,69.5873,69.7195,69.5873,69.644,22725.0
2023-11-16 14:10:00,73.73,73.74,73.64,73.73,19694.0,69.644,69.6534,69.5589,69.644,19694.0
2023-11-16 14:20:00,73.72,73.74,73.69,73.73,24293.0,69.6345,69.6534,69.6062,69.644,24293.0
2023-11-16 14:30:00,73.72,73.78,73.68,73.78,30636.0,69.6345,69.6912,69.5967,69.6912,30636.0
2023-11-16 14:40:00,73.78,73.88,73.77,73.86,46408.0,69.6912,69.7856,69.6817,69.7668,46408.0
2023-11-16 14:50:00,73.87,73.9,73.83,73.86,35098.0,69.7762,69.8045,69.7384,69.7668,35098.0
2023-11-16 15:00:00,73.86,73.89,73.79,73.8,40121.0,69.7668,69.7951,69.7006,69.7101,40121.0
2023-11-16 15:10:00,73.79,73.95,73.79,73.9,31083.0,69.7006,69.8518,69.7006,69.8045,31083.0
2023-11-16 15:20:00,73.89,73.93,73.86,73.88,46033.0,69.7951,69.8329,69.7668,69.7856,46033.0
2023-11-16 15:30:00,73.88,73.91,73.79,73.79,59747.0,69.7856,69.814,69.7006,69.7006,59747.0
2023-11-16 15:40:00,73.77,73.78,73.66,73.75,41229.0,69.6817,69.6912,69.5778,69.6628,41229.0
2023-11-16 15:50:00,73.74,73.93,73.69,73.92,256859.0,69.6534,69.8329,69.6062,69.8234,256859.0
2023-11-17 09:30:00,74.36,74.54,74.11,74.15,134630.0,70.239,70.4091,70.0029,70.0407,134630.0
2023-11-17 09:40:00,74.17,74.19,74.02,74.12,18108.0,70.0596,70.0785,69.9179,70.0123,18108.0
2023-11-17 09:50:00,74.11,74.12,73.7,73.93,36747.0,70.0029,70.0123,69.6156,69.8329,36747.0
2023-11-17 10:00:00,73.92,73.98,73.57,73.66,27160.0,69.8234,69.8801,69.4928,69.5778,27160.0
2023-11-17 10:10:00,73.67,73.88,73.67,73.8,26075.0,69.5873,69.7856,69.5873,69.7101,26075.0
2023-11-17 10:20:00,73.81,73.92,73.8,73.9,25620.0,69.7195,69.8234,69.7101,69.8045,25620.0
2023-11-17 10:30:00,73.89,73.94,73.81,73.89,24884.0,69.7951,69.8423,69.7195,69.7951,24884.0
2023-11-17 10:40:00,73.88,74.01,73.83,74.01,29311.0,69.7856,69.9084,69.7384,69.9084,29311.0
2023-11-17 10:50:00,74.02,74.11,74.01,74.11,16572.0,69.9179,70.0029,69.9084,70.0029,16572.0
2023-11-17 11:00:00,74.1,74.13,74.01,74.13,15558.0,69.9935,70.0218,69.9084,70.0218,15558.0
2023-11-17 11:10:00,74.11,74.11,73.86,73.87,18119.0,70.0029,70.0029,69.7668,69.7762,18119.0
2023-11-17 11:20:00,73.88,73.94,73.69,73.71,16600.0,69.7856,69.8423,69.6062,69.6251,16600.0
2023-11-17 11:30:00,73.7,73.77,73.65,73.75,35771.0,69.6156,69.6817,69.5684,69.6628,35771.0
2023-11-17 11:40:00,73.75,73.79,73.72,73.78,20707.0,69.6628,69.7006,69.6345,69.6912,20707.0
2023-11-17 11:50:00,73.79,73.85,73.75,73.76,21357.0,69.7006,69.7573,69.6628,69.6723,21357.0
2023-11-17 12:00:00,73.75,73.84,73.7,73.79,36994.0,69.6628,69.7479,69.6156,69.7006,36994.0
2023-11-17 12:10:00,73.79,73.85,73.78,73.84,18796.0,69.7006,69.7573,69.6912,69.7479,18796.0
2023-11-17 12:20:00,73.83,73.88,73.82,73.88,22605.0,69.7384,69.7856,69.729,69.7856,22605.0
2023-11-17 12:30:00,73.88,73.93,73.86,73.92,21858.0,69.7856,69.8329,69.7668,69.8234,21858.0
2023-11-17 12:40:00,73.92,73.94,73.88,73.89,32000.0,69.8234,69.8423,69.7856,69.7951,32000.0
2023-11-17 12:50:00,73.89,73.89,73.77,73.81,27568.0,69.7951,69.7951,69.6817,69.7195,27568.0
2023-11-17 13:00:00,73.81,73.88,73.79,73.88,24654.0,69.7195,69.7856,69.7006,69.7856,24654.0
2023-11-17 13:10:00,73.89,74.01,73.85,74.0,29358.0,69.7951,69.9084,69.7573,69.899,29358.0
2023-11-17 13:20:00,74.02,74.08,73.99,74.06,16312.0,69.9179,69.9746,69.8895,69.9557,16312.0
2023-11-17 13:30:00,74.06,74.08,73.94,73.94,28342.0,69.9557,69.9746,69.8423,69.8423,28342.0
2023-11-17 13:40:00,73.94,73.98,73.85,73.85,35754.0,69.8423,69.8801,69.7573,69.7573,35754.0
2023-11-17 13:50:00,73.86,73.89,73.79,73.8,38516.0,69.7668,69.7951,69.7006,69.7101,38516.0
2023-11-17 14:00:00,73.8,73.8,73.67,73.74,33120.0,69.7101,69.7101,69.5873,69.6534,33120.0
2023-11-17 14:10:00,73.74,73.79,73.64,73.71,35521.0,69.6534,69.7006,69.5589,69.6251,35521.0
2023-11-17 14:20:00,73.69,73.75,73.66,73.67,30180.0,69.6062,69.6628,69.5778,69.5873,30180.0
2023-11-17 14:30:00,73.67,73.67,73.57,73.59,34773.0,69.5873,69.5873,69.4928,69.5117,34773.0
2023-11-17 14:40:00,73.6,73.65,73.57,73.63,35444.0,69.5212,69.5684,69.4928,69.5495,35444.0
2023-11-17 14:50:00,73.64,73.67,73.61,73.67,27488.0,69.5589,69.5873,69.5306,69.5873,27488.0
2023-11-17 15:00:00,73.67,73.75,73.67,73.71,37565.0,69.5873,69.6628,69.5873,69.6251,37565.0
2023-11-17 15:10:00,73.71,73.8,73.65,73.79,56196.0,69.6251,69.7101,69.5684,69.7006,56196.0
2023-11-17 15:20:00,73.79,73.95,73.77,73.92,74823.0,69.7006,69.8518,69.6817,69.8234,74823.0
2023-11-17 15:30:00,73.92,73.93,73.71,73.74,55490.0,69.8234,69.8329,69.6251,69.6534,55490.0
2023-11-17 15:40:00,73.74,73.84,73.65,73.78,93088.0,69.6534,69.7479,69.5684,69.6912,93088.0
2023-11-17 15:50:00,73.79,73.96,73.77,73.96,280134.0,69.7006,69.8612,69.6817,69.8612,280134.0
2023-11-20 09:30:00,73.67,74.07,73.67,73.76,96526.0,69.5873,69.9651,69.5873,69.6723,96526.0
2023-11-20 09:40:00,73.76,74.0,73.74,73.75,58405.0,69.6723,69.899,69.6534,69.6628,58405.0
2023-11-20 09:50:00,73.74,73.82,73.74,73.8,32748.0,69.6534,69.729,69.6534,69.7101,32748.0
2023-11-20 10:00:00,73.79,73.92,73.74,73.86,43660.0,69.7006,69.8234,69.6534,69.7668,43660.0
2023-11-20 10:10:00,73.87,73.95,73.78,73.95,38213.0,69.7762,69.8518,69.6912,69.8518,38213.0
2023-11-20 10:20:00,73.95,73.96,73.85,73.9,46138.0,69.8518,69.8612,69.7573,69.8045,46138.0
2023-11-20 10:30:00,73.89,73.89,73.68,73.86,42144.0,69.7951,69.7951,69.5967,69.7668,42144.0
2023-11-20 10:40:00,73.85,73.98,73.78,73.98,45665.0,69.7573,69.8801,69.6912,69.8801,45665.0
2023-11-20 10:50:00,73.98,74.04,73.94,73.95,39362.0,69.8801,69.9368,69.8423,69.8518,39362.0
2023-11-20 11:00:00,73.96,74.05,73.96,74.04,51041.0,69.8612,69.9462,69.8612,69.9368,51041.0
2023-11-20 11:10:00,74.03,74.03,73.97,74.02,24348.0,69.9273,69.9273,69.8707,69.9179,24348.0
2023-11-20 11:20:00,74.03,74.09,74.01,74.06,25473.0,69.9273,69.984,69.9084,69.9557,25473.0
2023-11-20 11:30:00,74.05,74.14,74.01,74.09,30615.0,69.9462,70.0312,69.9084,69.984,30615.0
2023-11-20 11:40:00,74.09,74.12,74.02,74.07,30783.0,69.984,70.0123,69.9179,69.9651,30783.0
2023-11-20 11:50:00,74.07,74.12,74.06,74.08,24289.0,69.9651,70.0123,69.9557,69.9746,24289.0
2023-11-20 12:00:00,74.08,74.2,74.06,74.17,23303.0,69.9746,70.0879,69.9557,70.0596,23303.0
2023-11-20 12:10:00,74.17,74.17,74.07,74.07,23473.0,70.0596,70.0596,69.9651,69.9651,23473.0
2023-11-20 12:20:00,74.08,74.16,74.05,74.09,24448.0,69.9746,70.0501,69.9462,69.984,24448.0
2023-11-20 12:30:00,74.1,74.11,73.96,73.96,18694.0,69.9935,70.0029,69.8612,69.8612,18694.0
2023-11-20 12:40:00,73.96,73.96,73.91,73.94,26678.0,69.8612,69.8612,69.814,69.8423,26678.0
2023-11-20 12:50:00,73.93,73.94,73.87,73.92,22214.0,69.8329,69.8423,69.7762,69.8234,22214.0
2023-11-20 13:00:00,73.93,74.08,73.91,73.95,28229.0,69.8329,69.9746,69.814,69.8518,28229.0
2023-11-20 13:10:00,73.95,73.95,73.87,73.87,19854.0,69.8518,69.8518,69.7762,69.7762,19854.0
2023-11-20 13:20:00,73.87,73.9,73.83,73.88,49190.0,69.7762,69.8045,69.7384,69.7856,49190.0
2023-11-20 13:30:00,73.88,73.92,73.86,73.92,36494.0,69.7856,69.8234,69.7668,69.8234,36494.0
2023-11-20 13:40:00,73.93,74.01,73.93,73.98,37094.0,69.8329,69.9084,69.8329,69.8801,37094.0
2023-11-20 13:50:00,73.99,74.1,73.99,74.09,24062.0,69.8895,69.9935,69.8895,69.984,24062.0
2023-11-20 14:00:00,74.09,74.17,74.08,74.15,29491.0,69.984,70.0596,69.9746,70.0407,29491.0
2023-11-20 14:10:00,74.14,74.15,73.96,73.98,28222.0,70.0312,70.0407,69.8612,69.8801,28222.0
2023-11-20 14:20:00,73.98,74.07,73.98,74.05,28551.0,69.8801,69.9651,69.8801,69.9462,28551.0
2023-11-20 14:30:00,74.06,74.14,74.05,74.06,30655.0,69.9557,70.0312,69.9462,69.9557,30655.0
2023-11-20 14:40:00,74.06,74.11,74.04,74.08,50943.0,69.9557,70.0029,69.9368,69.9746,50943.0
2023-11-20 14:50:00,74.09,74.1,74.03,74.03,48975.0,69.984,69.9935,69.9273,69.9273,48975.0
2023-11-20 15:00:00,74.03,74.06,73.99,74.05,74354.0,69.9273,69.9557,69.8895,69.9462,74354.0
2023-11-20 15:10:00,74.05,74.13,74.03,74.06,74655.0,69.9462,70.0218,69.9273,69.9557,74655.0
2023-11-20 15:20:00,74.06,74.06,73.95,73.97,57487.0,69.9557,69.9557,69.8518,69.8707,57487.0
2023-11-20 15:30:00,73.97,73.98,73.87,73.9,71247.0,69.8707,69.8801,69.7762,69.8045,71247.0
2023-11-20 15:40:00,73.9,73.92,73.76,73.81,144017.0,69.8045,69.8234,69.6723,69.7195,144017.0
2023-11-20 15:50:00,73.81,73.82,73.51,73.59,340617.0,69.7195,69.729,69.4361,69.5117,340617.0
2023-11-21 09:30:00,73.78,73.81,73.44,73.52,79560.0,69.6912,69.7195,69.37,69.4456,79560.0
2023-11-21 09:40:00,73.53,73.77,73.45,73.72,22262.0,69.455,69.6817,69.3795,69.6345,22262.0
2023-11-21 09:50:00,73.75,73.85,73.4,73.44,27134.0,69.6628,69.7573,69.3322,69.37,27134.0
2023-11-21 10:00:00,73.44,73.59,73.42,73.57,34737.0,69.37,69.5117,69.3511,69.4928,34737.0
2023-11-21 10:10:00,73.56,73.77,73.53,73.73,38610.0,69.4834,69.6817,69.455,69.644,38610.0
2023-11-21 10:20:00,73.72,73.85,73.65,73.79,37049.0,69.6345,69.7573,69.5684,69.7006,37049.0
2023-11-21 10:30:00,73.8,73.88,73.78,73.8,26550.0,69.7101,69.7856,69.6912,69.7101,26550.0
2023-11-21 10:40:00,73.77,73.83,73.74,73.76,30648.0,69.6817,69.7384,69.6534,69.6723,30648.0
2023-11-21 10:50:00,73.76,73.88,73.72,73.87,37198.0,69.6723,69.7856,69.6345,69.7762,37198.0
2023-11-21 11:00:00,73.86,73.96,73.85,73.93,26938.0,69.7668,69.8612,69.7573,69.8329,26938.0
2023-11-21 11:10:00,73.94,73.94,73.77,73.78,26572.0,69.8423,69.8423,69.6817,69.6912,26572.0
2023-11-21 11:20:00,73.78,73.93,73.78,73.93,20586.0,69.6912,69.8329,69.6912,69.8329,20586.0
2023-11-21 11:30:00,73.94,74.02,73.93,73.96,35505.0,69.8423,69.9179,69.8329,69.8612,35505.0
2023-11-21 11:40:00,73.96,74.01,73.94,73.99,22447.0,69.8612,69.9084,69.8423,69.8895,22447.0
2023-11-21 11:50:00,73.98,74.03,73.96,73.98,18880.0,69.8801,69.9273,69.8612,69.8801,18880.0
2023-11-21 12:00:00,73.97,74.03,73.87,73.88,23192.0,69.8707,69.9273,69.7762,69.7856,23192.0
2023-11-21 12:10:00,73.89,73.93,73.85,73.9,23812.0,69.7951,69.8329,69.7573,69.8045,23812.0
2023-11-21 12:20:00,73.91,73.95,73.87,73.88,24876.0,69.814,69.8518,69.7762,69.7856,24876.0
2023-11-21 12:30:00,73.88,74.0,73.87,73.98,15259.0,69.7856,69.899,69.7762,69.8801,15259.0
2023-11-21 12:40:00,73.97,74.0,73.96,73.98,17195.0,69.8707,69.899,69.8612,69.8801,17195.0
2023-11-21 12:50:00,73.97,74.01,73.96,73.97,18659.0,69.8707,69.9084,69.8612,69.8707,18659.0
2023-11-21 13:00:00,73.98,73.98,73.88,73.95,31829.0,69.8801,69.8801,69.7856,69.8518,31829.0
2023-11-21 13:10:00,73.95,74.01,73.94,74.01,18209.0,69.8518,69.9084,69.8423,69.9084,18209.0
2023-11-21 13:20:00,74.01,74.01,73.9,73.91,29336.0,69.9084,69.9084,69.8045,69.814,29336.0
2023-11-21 13:30:00,73.89,73.91,73.77,73.78,42820.0,69.7951,69.814,69.6817,69.6912,42820.0
2023-11-21 13:40:00,73.77,73.79,73.71,73.72,45170.0,69.6817,69.7006,69.6251,69.6345,45170.0
2023-11-21 13:50:00,73.73,73.77,73.6,73.64,45383.0,69.644,69.6817,69.5212,69.5589,45383.0
2023-11-21 14:00:00,73.64,73.68,73.54,73.66,51467.0,69.5589,69.5967,69.4645,69.5778,51467.0
2023-11-21 14:10:00,73.67,73.72,73.64,73.66,30221.0,69.5873,69.6345,69.5589,69.5778,30221.0
2023-11-21 14:20:00,73.63,73.78,73.63,73.71,39991.0,69.5495,69.6912,69.5495,69.6251,39991.0
2023-11-21 14:30:00,73.71,73.79,73.67,73.67,34789.0,69.6251,69.7006,69.5873,69.5873,34789.0
2023-11-21 14:40:00,73.68,73.69,73.62,73.67,26697.0,69.5967,69.6062,69.5401,69.5873,26697.0
2023-11-21 14:50:00,73.67,73.72,73.66,73.71,24073.0,69.5873,69.6345,69.5778,69.6251,24073.0
2023-11-21 15:00:00,73.72,73.87,73.71,73.83,63839.0,69.6345,69.7762,69.6251,69.7384,63839.0
2023-11-21 15:10:00,73.81,73.9,73.81,73.88,59482.0,69.7195,69.8045,69.7195,69.7856,59482.0
2023-11-21 15:20:00,73.88,73.92,73.79,73.9,82797.0,69.7856,69.8234,69.7006,69.8045,82797.0
2023-11-21 15:30:00,73.9,73.97,73.83,73.85,67119.0,69.8045,69.8707,69.7384,69.7573,67119.0
2023-11-21 15:40:00,73.86,73.86,73.71,73.79,81227.0,69.7668,69.7668,69.6251,69.7006,81227.0
2023-11-21 15:50:00,73.8,73.88,73.7,73.73,332973.0,69.7101,69.7856,69.6156,69.644,332973.0
2023-11-22 09:30:00,73.43,73.58,73.12,73.25,72978.0,69.3606,69.5023,69.0678,69.1906,72978.0
2023-11-22 09:40:00,73.25,73.48,73.11,73.45,40210.0,69.1906,69.4078,69.0583,69.3795,40210.0
2023-11-22 09:50:00,73.45,73.69,73.4,73.67,32173.0,69.3795,69.6062,69.3322,69.5873,32173.0
2023-11-22 10:00:00,73.67,73.77,73.5,73.66,57752.0,69.5873,69.6817,69.4267,69.5778,57752.0
2023-11-22 10:10:00,73.66,73.72,73.6,73.69,29689.0,69.5778,69.6345,69.5212,69.6062,29689.0
2023-11-22 10:20:00,73.7,73.74,73.64,73.69,24300.0,69.6156,69.6534,69.5589,69.6062,24300.0
2023-11-22 10:30:00,73.69,73.74,73.58,73.59,27816.0,69.6062,69.6534,69.5023,69.5117,27816.0
2023-11-22 10:40:00,73.59,73.68,73.58,73.64,22293.0,69.5117,69.5967,69.5023,69.5589,22293.0
2023-11-22 10:50:00,73.64,73.72,73.59,73.71,25946.0,69.5589,69.6345,69.5117,69.6251,25946.0
2023-11-22 11:00:00,73.72,73.79,73.67,73.77,15685.0,69.6345,69.7006,69.5873,69.6817,15685.0
2023-11-22 11:10:00,73.8,73.98,73.8,73.98,26156.0,69.7101,69.8801,69.7101,69.8801,26156.0
2023-11-22 11:20:00,73.98,73.98,73.83,73.86,19622.0,69.8801,69.8801,69.7384,69.7668,19622.0
2023-11-22 11:30:00,73.86,73.94,73.79,73.8,21941.0,69.7668,69.8423,69.7006,69.7101,21941.0
2023-11-22 11:40:00,73.81,73.94,73.8,73.89,21638.0,69.7195,69.8423,69.7101,69.7951,21638.0
2023-11-22 11:50:00,73.9,74.04,73.9,74.04,36630.0,69.8045,69.9368,69.8045,69.9368,36630.0
2023-11-22 12:00:00,74.06,74.14,74.04,74.12,25183.0,69.9557,70.0312,69.9368,70.0123,25183.0
2023-11-22 12:10:00,74.12,74.16,74.04,74.12,15205.0,70.0123,70.0501,69.9368,70.0123,15205.0
2023-11-22 12:20:00,74.13,74.2,74.11,74.13,22724.0,70.0218,70.0879,70.0029,70.0218,22724.0
2023-11-22 12:30:00,74.12,74.12,73.97,73.98,17229.0,70.0123,70.0123,69.8707,69.8801,17229.0
2023-11-22 12:40:00,73.98,73.98,73.92,73.93,17698.0,69.8801,69.8801,69.8234,69.8329,17698.0
2023-11-22 12:50:00,73.94,73.98,73.89,73.93,13033.0,69.8423,69.8801,69.7951,69.8329,13033.0
2023-11-22 13:00:00,73.94,74.03,73.93,74.02,14142.0,69.8423,69.9273,69.8329,69.9179,14142.0
2023-11-22 13:10:00,74.03,74.05,73.99,74.0,14967.0,69.9273,69.9462,69.8895,69.899,14967.0
2023-11-22 13:20:00,73.99,74.06,73.99,74.06,21578.0,69.8895,69.9557,69.8895,69.9557,21578.0
2023-11-22 13:30:00,74.06,74.07,73.97,74.03,18225.0,69.9557,69.9651,69.8707,69.9273,18225.0
2023-11-22 13:40:00,74.03,74.06,74.01,74.02,21536.0,69.9273,69.9557,69.9084,69.9179,21536.0
2023-11-22 13:50:00,74.01,74.1,73.98,74.05,35554.0,69.9084,69.9935,69.8801,69.9462,35554.0
2023-11-22 14:00:00,74.03,74.08,74.01,74.03,31643.0,69.9273,69.9746,69.9084,69.9273,31643.0
2023-11-22 14:10:00,74.03,74.08,74.0,74.05,28935.0,69.9273,69.9746,69.899,69.9462,28935.0
2023-11-22 14:20:00,74.05,74.16,74.04,74.15,33619.0,69.9462,70.0501,69.9368,70.0407,33619.0
2023-11-22 14:30:00,74.16,74.2,74.03,74.04,23125.0,70.0501,70.0879,69.9273,69.9368,23125.0
2023-11-22 14:40:00,74.04,74.08,73.97,74.06,18355.0,69.9368,69.9746,69.8707,69.9557,18355.0
2023-11-22 14:50:00,74.06,74.17,74.06,74.12,24977.0,69.9557,70.0596,69.9557,70.0123,24977.0
2023-11-22 15:00:00,74.11,74.27,74.11,74.25,33217.0,70.0029,70.154,70.0029,70.1351,33217.0
2023-11-22 15:10:00,74.25,74.26,74.16,74.23,31459.0,70.1351,70.1446,70.0501,70.1162,31459.0
2023-11-22 15:20:00,74.22,74.38,74.18,74.37,42116.0,70.1068,70.2579,70.069,70.2485,42116.0
2023-11-22 15:30:00,74.37,74.37,74.14,74.23,40438.0,70.2485,70.2485,70.0312,70.1162,40438.0
2023-11-22 15:40:00,74.23,74.28,74.2,74.22,53456.0,70.1162,70.1635,70.0879,70.1068,53456.0
2023-11-22 15:50:00,74.2,74.41,74.18,74.32,213380.0,70.0879,70.2863,70.069,70.2013,213380.0
2023-11-24 09:30:00,74.48,74.95,74.47,74.95,63652.0,70.3524,70.7963,70.3429,70.7963,63652.0
2023-11-24 09:40:00,74.91,75.29,74.91,75.28,45820.0,70.7586,71.1175,70.7586,71.1081,45820.0
2023-11-24 09:50:00,75.29,75.33,75.2,75.24,48797.0,71.1175,71.1553,71.0325,71.0703,48797.0
2023-11-24 10:00:00,75.24,75.28,75.1,75.13,30831.0,71.0703,71.1081,70.938,70.9664,30831.0
2023-11-24 10:10:00,75.11,75.13,74.94,74.99,35250.0,70.9475,70.9664,70.7869,70.8341,35250.0
2023-11-24 10:20:00,74.99,75.06,74.89,75.01,26320.0,70.8341,70.9002,70.7397,70.853,26320.0
2023-11-24 10:30:00,75.01,75.1,74.94,74.97,21382.0,70.853,70.938,70.7869,70.8152,21382.0
2023-11-24 10:40:00,74.95,74.96,74.84,74.92,27349.0,70.7963,70.8058,70.6924,70.768,27349.0
2023-11-24 10:50:00,74.96,75.02,74.9,74.9,17564.0,70.8058,70.8625,70.7491,70.7491,17564.0
2023-11-24 11:00:00,74.85,74.85,74.69,74.75,13244.0,70.7019,70.7019,70.5508,70.6074,13244.0
2023-11-24 11:10:00,74.73,74.73,74.63,74.65,13776.0,70.5885,70.5885,70.4941,70.513,13776.0
2023-11-24 11:20:00,74.66,74.69,74.45,74.5,54465.0,70.5224,70.5508,70.3241,70.3713,54465.0
2023-11-24 11:30:00,74.51,74.63,74.5,74.55,58087.0,70.3807,70.4941,70.3713,70.4185,58087.0
2023-11-24 11:40:00,74.57,74.57,74.39,74.42,15680.0,70.4374,70.4374,70.2674,70.2957,15680.0
2023-11-24 11:50:00,74.42,74.46,74.34,74.4,14704.0,70.2957,70.3335,70.2202,70.2768,14704.0
2023-11-24 12:00:00,74.41,74.55,74.4,74.4,31196.0,70.2863,70.4185,70.2768,70.2768,31196.0
2023-11-24 12:10:00,74.41,74.46,74.35,74.39,37607.0,70.2863,70.3335,70.2296,70.2674,37607.0
2023-11-24 12:20:00,74.39,74.41,74.3,74.3,39283.0,70.2674,70.2863,70.1824,70.1824,39283.0
2023-11-24 12:30:00,74.32,74.39,74.3,74.38,45321.0,70.2013,70.2674,70.1824,70.2579,45321.0
2023-11-24 12:40:00,74.4,74.41,74.31,74.35,42615.0,70.2768,70.2863,70.1918,70.2296,42615.0
2023-11-24 12:50:00,74.34,74.39,74.11,74.35,86916.0,70.2202,70.2674,70.0029,70.2296,86916.0
2023-11-27 09:30:00,74.0,74.07,73.74,73.81,53556.0,69.899,69.9651,69.6534,69.7195,53556.0
2023-11-27 09:40:00,73.79,73.95,73.73,73.9,24371.0,69.7006,69.8518,69.644,69.8045,24371.0
2023-11-27 09:50:00,73.9,73.95,73.79,73.79,21734.0,69.8045,69.8518,69.7006,69.7006,21734.0
2023-11-27 10:00:00,73.8,73.87,73.75,73.87,38838.0,69.7101,69.7762,69.6628,69.7762,38838.0
2023-11-27 10:10:00,73.87,73.92,73.82,73.82,29889.0,69.7762,69.8234,69.729,69.729,29889.0
2023-11-27 10:20:00,73.83,73.94,73.82,73.91,20625.0,69.7384,69.8423,69.729,69.814,20625.0
2023-11-27 10:30:00,73.92,73.93,73.79,73.86,26498.0,69.8234,69.8329,69.7006,69.7668,26498.0
2023-11-27 10:40:00,73.87,73.89,73.78,73.79,22373.0,69.7762,69.7951,69.6912,69.7006,22373.0
2023-11-27 10:50:00,73.78,73.78,73.66,73.67,19110.0,69.6912,69.6912,69.5778,69.5873,19110.0
2023-11-27 11:00:00,73.67,73.81,73.63,73.8,23446.0,69.5873,69.7195,69.5495,69.7101,23446.0
2023-11-27 11:10:00,73.83,73.9,73.79,73.9,19174.0,69.7384,69.8045,69.7006,69.8045,19174.0
2023-11-27 11:20:00,73.89,73.96,73.87,73.92,29271.0,69.7951,69.8612,69.7762,69.8234,29271.0
2023-11-27 11:30:00,73.9,73.91,73.75,73.75,24258.0,69.8045,69.814,69.6628,69.6628,24258.0
2023-11-27 11:40:00,73.73,73.75,73.58,73.59,32444.0,69.644,69.6628,69.5023,69.5117,32444.0
2023-11-27 11:50:00,73.59,73.74,73.58,73.68,33308.0,69.5117,69.6534,69.5023,69.5967,33308.0
2023-11-27 12:00:00,73.67,73.68,73.44,73.45,30565.0,69.5873,69.5967,69.37,69.3795,30565.0
2023-11-27 12:10:00,73.44,73.45,73.3,73.33,19290.0,69.37,69.3795,69.2378,69.2661,19290.0
2023-11-27 12:20:00,73.32,73.34,73.27,73.28,23480.0,69.2567,69.2756,69.2094,69.2189,23480.0
2023-11-27 12:30:00,73.28,73.4,73.27,73.36,19399.0,69.2189,69.3322,69.2094,69.2945,19399.0
2023-11-27 12:40:00,73.37,73.4,73.34,73.4,13222.0,69.3039,69.3322,69.2756,69.3322,13222.0
2023-11-27 12:50:00,73.39,73.4,73.34,73.35,18358.0,69.3228,69.3322,69.2756,69.285,18358.0
2023-11-27 13:00:00,73.36,73.39,73.31,73.38,13894.0,69.2945,69.3228,69.2472,69.3134,13894.0
2023-11-27 13:10:00,73.39,73.44,73.38,73.42,15797.0,69.3228,69.37,69.3134,69.3511,15797.0
2023-11-27 13:20:00,73.41,73.44,73.37,73.4,21197.0,69.3417,69.37,69.3039,69.3322,21197.0
2023-11-27 13:30:00,73.4,73.42,73.22,73.23,45169.0,69.3322,69.3511,69.1622,69.1717,45169.0
2023-11-27 13:40:00,73.22,73.27,73.22,73.26,15170.0,69.1622,69.2094,69.1622,69.2,15170.0
2023-11-27 13:50:00,73.27,73.44,73.27,73.42,38896.0,69.2094,69.37,69.2094,69.3511,38896.0
2023-11-27 14:00:00,73.42,73.55,73.42,73.45,29701.0,69.3511,69.4739,69.3511,69.3795,29701.0
2023-11-27 14:10:00,73.47,73.54,73.47,73.51,24246.0,69.3984,69.4645,69.3984,69.4361,24246.0
2023-11-27 14:20:00,73.51,73.57,73.51,73.57,16971.0,69.4361,69.4928,69.4361,69.4928,16971.0
2023-11-27 14:30:00,73.59,73.59,73.46,73.46,22617.0,69.5117,69.5117,69.3889,69.3889,22617.0
2023-11-27 14:40:00,73.47,73.48,73.4,73.42,18574.0,69.3984,69.4078,69.3322,69.3511,18574.0
2023-11-27 14:50:00,73.42,73.42,73.38,73.38,26371.0,69.3511,69.3511,69.3134,69.3134,26371.0
2023-11-27 15:00:00,73.37,73.38,73.24,73.27,28669.0,69.3039,69.3134,69.1811,69.2094,28669.0
2023-11-27 15:10:00,73.26,73.37,73.22,73.36,47275.0,69.2,69.3039,69.1622,69.2945,47275.0
2023-11-27 15:20:00,73.36,73.46,73.34,73.46,45105.0,69.2945,69.3889,69.2756,69.3889,45105.0
2023-11-27 15:30:00,73.46,73.47,73.34,73.42,68669.0,69.3889,69.3984,69.2756,69.3511,68669.0
2023-11-27 15:40:00,73.42,73.42,73.24,73.24,70095.0,69.3511,69.3511,69.1811,69.1811,70095.0
2023-11-27 15:50:00,73.24,73.41,73.19,73.2,306339.0,69.1811,69.3417,69.1339,69.1433,306339.0
2023-11-28 09:30:00,73.14,73.33,72.86,73.33,132431.0,69.0867,69.2661,68.8222,69.2661,132431.0
2023-11-28 09:40:00,73.33,73.46,73.19,73.42,50670.0,69.2661,69.3889,69.1339,69.3511,50670.0
2023-11-28 09:50:00,73.41,73.62,73.39,73.61,25438.0,69.3417,69.5401,69.3228,69.5306,25438.0
2023-11-28 10:00:00,73.6,73.65,73.47,73.53,46370.0,69.5212,69.5684,69.3984,69.455,46370.0
2023-11-28 10:10:00,73.54,73.78,73.53,73.78,33418.0,69.4645,69.6912,69.455,69.6912,33418.0
2023-11-28 10:20:00,73.77,73.83,73.59,73.62,31653.0,69.6817,69.7384,69.5117,69.5401,31653.0
2023-11-28 10:30:00,73.6,73.79,73.58,73.78,42405.0,69.5212,69.7006,69.5023,69.6912,42405.0
2023-11-28 10:40:00,73.81,74.05,73.81,74.0,38340.0,69.7195,69.9462,69.7195,69.899,38340.0
2023-11-28 10:50:00,74.0,74.21,73.98,74.21,40992.0,69.899,70.0974,69.8801,70.0974,40992.0
2023-11-28 11:00:00,74.21,74.21,74.03,74.09,24641.0,70.0974,70.0974,69.9273,69.984,24641.0
2023-11-28 11:10:00,74.09,74.22,74.09,74.2,22185.0,69.984,70.1068,69.984,70.0879,22185.0
2023-11-28 11:20:00,74.18,74.18,73.89,73.9,33079.0,70.069,70.069,69.7951,69.8045,33079.0
2023-11-28 11:30:00,73.91,74.17,73.9,74.14,32161.0,69.814,70.0596,69.8045,70.0312,32161.0
2023-11-28 11:40:00,74.14,74.15,74.04,74.11,20088.0,70.0312,70.0407,69.9368,70.0029,20088.0
2023-11-28 11:50:00,74.12,74.14,74.09,74.1,15836.0,70.0123,70.0312,69.984,69.9935,15836.0
2023-11-28 12:00:00,74.1,74.13,74.01,74.05,17427.0,69.9935,70.0218,69.9084,69.9462,17427.0
2023-11-28 12:10:00,74.07,74.07,73.86,73.9,25645.0,69.9651,69.9651,69.7668,69.8045,25645.0
2023-11-28 12:20:00,73.89,73.96,73.87,73.94,19007.0,69.7951,69.8612,69.7762,69.8423,19007.0
2023-11-28 12:30:00,73.93,73.94,73.87,73.93,16985.0,69.8329,69.8423,69.7762,69.8329,16985.0
2023-11-28 12:40:00,73.94,73.94,73.89,73.92,19131.0,69.8423,69.8423,69.7951,69.8234,19131.0
2023-11-28 12:50:00,73.92,73.96,73.89,73.9,22495.0,69.8234,69.8612,69.7951,69.8045,22495.0
2023-11-28 13:00:00,73.9,73.9,73.75,73.87,19823.0,69.8045,69.8045,69.6628,69.7762,19823.0
2023-11-28 13:10:00,73.87,73.9,73.84,73.86,18994.0,69.7762,69.8045,69.7479,69.7668,18994.0
2023-11-28 13:20:00,73.87,73.95,73.82,73.95,15500.0,69.7762,69.8518,69.729,69.8518,15500.0
2023-11-28 13:30:00,73.95,73.97,73.85,73.87,25884.0,69.8518,69.8707,69.7573,69.7762,25884.0
2023-11-28 13:40:00,73.86,73.9,73.8,73.88,22592.0,69.7668,69.8045,69.7101,69.7856,22592.0
2023-11-28 13:50:00,73.89,73.94,73.86,73.94,34048.0,69.7951,69.8423,69.7668,69.8423,34048.0
2023-11-28 14:00:00,73.95,74.04,73.94,73.98,26059.0,69.8518,69.9368,69.8423,69.8801,26059.0
2023-11-28 14:10:00,73.99,74.08,73.99,74.01,30668.0,69.8895,69.9746,69.8895,69.9084,30668.0
2023-11-28 14:20:00,74.01,74.06,73.96,73.98,22626.0,69.9084,69.9557,69.8612,69.8801,22626.0
2023-11-28 14:30:00,73.98,74.06,73.95,74.04,27468.0,69.8801,69.9557,69.8518,69.9368,27468.0
2023-11-28 14:40:00,74.04,74.06,74.0,74.05,17058.0,69.9368,69.9557,69.899,69.9462,17058.0
2023-11-28 14:50:00,74.05,74.09,74.04,74.06,27736.0,69.9462,69.984,69.9368,69.9557,27736.0
2023-11-28 15:00:00,74.06,74.11,74.04,74.11,32249.0,69.9557,70.0029,69.9368,70.0029,32249.0
2023-11-28 15:10:00,74.1,74.17,74.1,74.13,49377.0,69.9935,70.0596,69.9935,70.0218,49377.0
2023-11-28 15:20:00,74.14,74.24,74.05,74.23,63485.0,70.0312,70.1257,69.9462,70.1162,63485.0
2023-11-28 15:30:00,74.23,74.23,73.97,74.09,45568.0,70.1162,70.1162,69.8707,69.984,45568.0
2023-11-28 15:40:00,74.09,74.18,74.04,74.16,61325.0,69.984,70.069,69.9368,70.0501,61325.0
2023-11-28 15:50:00,74.16,74.2,73.99,74.06,204340.0,70.0501,70.0879,69.8895,69.9557,204340.0
2023-11-29 09:30:00,74.01,74.1,73.68,73.92,58733.0,69.9084,69.9935,69.5967,69.8234,58733.0
2023-11-29 09:40:00,73.95,74.0,73.71,73.87,32612.0,69.8518,69.899,69.6251,69.7762,32612.0
2023-11-29 09:50:00,73.88,74.08,73.88,74.04,26068.0,69.7856,69.9746,69.7856,69.9368,26068.0
2023-11-29 10:00:00,74.08,74.12,73.92,73.99,31750.0,69.9746,70.0123,69.8234,69.8895,31750.0
2023-11-29 10:10:00,73.99,73.99,73.82,73.85,43500.0,69.8895,69.8895,69.729,69.7573,43500.0
2023-11-29 10:20:00,73.85,73.87,73.7,73.75,40174.0,69.7573,69.7762,69.6156,69.6628,40174.0
2023-11-29 10:30:00,73.76,73.77,73.64,73.68,26927.0,69.6723,69.6817,69.5589,69.5967,26927.0
2023-11-29 10:40:00,73.68,73.7,73.43,73.53,37643.0,69.5967,69.6156,69.3606,69.455,37643.0
2023-11-29 10:50:00,73.54,73.58,73.42,73.45,21748.0,69.4645,69.5023,69.3511,69.3795,21748.0
2023-11-29 11:00:00,73.44,73.49,73.38,73.42,21661.0,69.37,69.4173,69.3134,69.3511,21661.0
2023-11-29 11:10:00,73.42,73.47,73.34,73.45,25799.0,69.3511,69.3984,69.2756,69.3795,25799.0
2023-11-29 11:20:00,73.44,73.52,73.42,73.42,32808.0,69.37,69.4456,69.3511,69.3511,32808.0
2023-11-29 11:30:00,73.42,73.51,73.4,73.43,26006.0,69.3511,69.4361,69.3322,69.3606,26006.0
2023-11-29 11:40:00,73.43,73.48,73.42,73.47,22372.0,69.3606,69.4078,69.3511,69.3984,22372.0
2023-11-29 11:50:00,73.46,73.47,73.37,73.42,22734.0,69.3889,69.3984,69.3039,69.3511,22734.0
2023-11-29 12:00:00,73.4,73.47,73.31,73.41,59534.0,69.3322,69.3984,69.2472,69.3417,59534.0
2023-11-29 12:10:00,73.41,73.45,73.34,73.35,21685.0,69.3417,69.3795,69.2756,69.285,21685.0
2023-11-29 12:20:00,73.35,73.38,73.29,73.34,20865.0,69.285,69.3134,69.2283,69.2756,20865.0
2023-11-29 12:30:00,73.34,73.37,73.32,73.37,17876.0,69.2756,69.3039,69.2567,69.3039,17876.0
2023-11-29 12:40:00,73.38,73.38,73.28,73.33,23980.0,69.3134,69.3134,69.2189,69.2661,23980.0
2023-11-29 12:50:00,73.31,73.31,73.21,73.21,30397.0,69.2472,69.2472,69.1528,69.1528,30397.0
2023-11-29 13:00:00,73.21,73.22,73.14,73.22,33443.0,69.1528,69.1622,69.0867,69.1622,33443.0
2023-11-29 13:10:00,73.2,73.36,73.19,73.36,21246.0,69.1433,69.2945,69.1339,69.2945,21246.0
2023-11-29 13:20:00,73.36,73.49,73.35,73.48,28424.0,69.2945,69.4173,69.285,69.4078,28424.0
2023-11-29 13:30:00,73.47,73.48,73.38,73.41,33372.0,69.3984,69.4078,69.3134,69.3417,33372.0
2023-11-29 13:40:00,73.42,73.49,73.38,73.48,21318.0,69.3511,69.4173,69.3134,69.4078,21318.0
2023-11-29 13:50:00,73.48,73.55,73.47,73.52,24612.0,69.4078,69.4739,69.3984,69.4456,24612.0
2023-11-29 14:00:00,73.52,73.67,73.51,73.66,36030.0,69.4456,69.5873,69.4361,69.5778,36030.0
2023-11-29 14:10:00,73.67,73.67,73.48,73.48,44008.0,69.5873,69.5873,69.4078,69.4078,44008.0
2023-11-29 14:20:00,73.48,73.54,73.48,73.52,29876.0,69.4078,69.4645,69.4078,69.4456,29876.0
2023-11-29 14:30:00,73.51,73.51,73.33,73.38,31060.0,69.4361,69.4361,69.2661,69.3134,31060.0
2023-11-29 14:40:00,73.38,73.38,73.29,73.3,34108.0,69.3134,69.3134,69.2283,69.2378,34108.0
2023-11-29 14:50:00,73.29,73.36,73.28,73.35,33767.0,69.2283,69.2945,69.2189,69.285,33767.0
2023-11-29 15:00:00,73.35,73.43,73.32,73.34,25380.0,69.285,69.3606,69.2567,69.2756,25380.0
2023-11-29 15:10:00,73.36,73.41,73.31,73.4,32629.0,69.2945,69.3417,69.2472,69.3322,32629.0
2023-11-29 15:20:00,73.39,73.39,73.3,73.34,41149.0,69.3228,69.3228,69.2378,69.2756,41149.0
2023-11-29 15:30:00,73.34,73.42,73.32,73.33,54130.0,69.2756,69.3511,69.2567,69.2661,54130.0
2023-11-29 15:40:00,73.33,73.33,73.09,73.12,92723.0,69.2661,69.2661,69.0394,69.0678,92723.0
2023-11-29 15:50:00,73.11,73.21,73.05,73.19,276952.0,69.0583,69.1528,69.0016,69.1339,276952.0
2023-11-30 09:30:00,73.47,73.55,73.27,73.39,76969.0,69.3984,69.4739,69.2094,69.3228,76969.0
2023-11-30 09:40:00,73.4,73.78,73.36,73.73,56236.0,69.3322,69.6912,69.2945,69.644,56236.0
2023-11-30 09:50:00,73.73,73.87,73.7,73.85,31081.0,69.644,69.7762,69.6156,69.7573,31081.0
2023-11-30 10:00:00,73.85,73.94,73.67,73.67,75380.0,69.7573,69.8423,69.5873,69.5873,75380.0
2023-11-30 10:10:00,73.66,73.84,73.64,73.73,36023.0,69.5778,69.7479,69.5589,69.644,36023.0
2023-11-30 10:20:00,73.73,73.93,73.71,73.93,28499.0,69.644,69.8329,69.6251,69.8329,28499.0
2023-11-30 10:30:00,73.92,73.98,73.72,73.73,29463.0,69.8234,69.8801,69.6345,69.644,29463.0
2023-11-30 10:40:00,73.74,73.83,73.6,73.71,39046.0,69.6534,69.7384,69.5212,69.6251,39046.0
2023-11-30 10:50:00,73.7,73.98,73.7,73.95,29657.0,69.6156,69.8801,69.6156,69.8518,29657.0
2023-11-30 11:00:00,73.95,74.1,73.85,74.02,49093.0,69.8518,69.9935,69.7573,69.9179,49093.0
2023-11-30 11:10:00,74.03,74.11,73.97,73.97,39010.0,69.9273,70.0029,69.8707,69.8707,39010.0
2023-11-30 11:20:00,73.97,74.08,73.89,73.98,44682.0,69.8707,69.9746,69.7951,69.8801,44682.0
2023-11-30 11:30:00,73.98,74.0,73.82,73.83,37313.0,69.8801,69.899,69.729,69.7384,37313.0
2023-11-30 11:40:00,73.83,73.85,73.76,73.8,23642.0,69.7384,69.7573,69.6723,69.7101,23642.0
2023-11-30 11:50:00,73.81,73.93,73.81,73.9,29920.0,69.7195,69.8329,69.7195,69.8045,29920.0
2023-11-30 12:00:00,73.91,73.97,73.84,73.87,29914.0,69.814,69.8707,69.7479,69.7762,29914.0
2023-11-30 12:10:00,73.85,73.86,73.63,73.63,20204.0,69.7573,69.7668,69.5495,69.5495,20204.0
2023-11-30 12:20:00,73.63,73.69,73.6,73.68,16994.0,69.5495,69.6062,69.5212,69.5967,16994.0
2023-11-30 12:30:00,73.68,73.72,73.6,73.64,20677.0,69.5967,69.6345,69.5212,69.5589,20677.0
2023-11-30 12:40:00,73.65,73.78,73.65,73.75,18490.0,69.5684,69.6912,69.5684,69.6628,18490.0
2023-11-30 12:50:00,73.72,73.79,73.67,73.71,17161.0,69.6345,69.7006,69.5873,69.6251,17161.0
2023-11-30 13:00:00,73.71,73.79,73.69,73.78,17378.0,69.6251,69.7006,69.6062,69.6912,17378.0
2023-11-30 13:10:00,73.82,73.9,73.79,73.83,22113.0,69.729,69.8045,69.7006,69.7384,22113.0
2023-11-30 13:20:00,73.82,73.85,73.64,73.66,20961.0,69.729,69.7573,69.5589,69.5778,20961.0
2023-11-30 13:30:00,73.66,73.74,73.62,73.73,32600.0,69.5778,69.6534,69.5401,69.644,32600.0
2023-11-30 13:40:00,73.73,73.8,73.72,73.79,33478.0,69.644,69.7101,69.6345,69.7006,33478.0
2023-11-30 13:50:00,73.78,73.91,73.77,73.91,32124.0,69.6912,69.814,69.6817,69.814,32124.0
2023-11-30 14:00:00,73.91,73.95,73.88,73.89,35782.0,69.814,69.8518,69.7856,69.7951,35782.0
2023-11-30 14:10:00,73.89,73.89,73.75,73.85,61470.0,69.7951,69.7951,69.6628,69.7573,61470.0
2023-11-30 14:20:00,73.84,73.93,73.82,73.93,59337.0,69.7479,69.8329,69.729,69.8329,59337.0
2023-11-30 14:30:00,73.94,73.99,73.9,73.93,47099.0,69.8423,69.8895,69.8045,69.8329,47099.0
2023-11-30 14:40:00,73.94,73.94,73.84,73.86,42476.0,69.8423,69.8423,69.7479,69.7668,42476.0
2023-11-30 14:50:00,73.86,73.89,73.84,73.89,39807.0,69.7668,69.7951,69.7479,69.7951,39807.0
2023-11-30 15:00:00,73.9,73.92,73.7,73.78,74186.0,69.8045,69.8234,69.6156,69.6912,74186.0
2023-11-30 15:10:00,73.78,73.86,73.7,73.72,75234.0,69.6912,69.7668,69.6156,69.6345,75234.0
2023-11-30 15:20:00,73.73,73.83,73.72,73.75,126903.0,69.644,69.7384,69.6345,69.6628,126903.0
2023-11-30 15:30:00,73.74,73.74,73.49,73.52,79270.0,69.6534,69.6534,69.4173,69.4456,79270.0
2023-11-30 15:40:00,73.53,73.6,73.43,73.55,239233.0,69.455,69.5212,69.3606,69.4739,239233.0
2023-11-30 15:50:00,73.54,73.85,73.35,73.72,603690.0,69.4645,69.7573,69.285,69.6345,603690.0
2023-12-01 09:30:00,73.76,74.49,73.72,74.41,84857.0,69.6723,70.3618,69.6345,70.2863,84857.0
2023-12-01 09:40:00,74.41,74.48,74.2,74.44,38460.0,70.2863,70.3524,70.0879,70.3146,38460.0
2023-12-01 09:50:00,74.43,74.58,74.36,74.56,35678.0,70.3052,70.4469,70.239,70.428,35678.0
2023-12-01 10:00:00,74.56,74.8,74.54,74.72,40339.0,70.428,70.6547,70.4091,70.5791,40339.0
2023-12-01 10:10:00,74.72,74.76,74.53,74.58,28732.0,70.5791,70.6169,70.3996,70.4469,28732.0
2023-12-01 10:20:00,74.59,74.62,74.45,74.55,33564.0,70.4563,70.4846,70.3241,70.4185,33564.0
2023-12-01 10:30:00,74.52,74.69,74.52,74.57,29536.0,70.3902,70.5508,70.3902,70.4374,29536.0
2023-12-01 10:40:00,74.58,74.67,74.56,74.65,27559.0,70.4469,70.5319,70.428,70.513,27559.0
2023-12-01 10:50:00,74.66,74.73,74.62,74.65,21137.0,70.5224,70.5885,70.4846,70.513,21137.0
2023-12-01 11:00:00,74.66,74.66,74.5,74.64,22897.0,70.5224,70.5224,70.3713,70.5035,22897.0
2023-12-01 11:10:00,74.66,74.82,74.64,74.75,29297.0,70.5224,70.6735,70.5035,70.6074,29297.0
2023-12-01 11:20:00,74.75,74.88,74.71,74.87,20154.0,70.6074,70.7302,70.5696,70.7208,20154.0
2023-12-01 11:30:00,74.86,74.87,74.75,74.81,30170.0,70.7113,70.7208,70.6074,70.6641,30170.0
2023-12-01 11:40:00,74.8,74.93,74.79,74.92,30103.0,70.6547,70.7775,70.6452,70.768,30103.0
2023-12-01 11:50:00,74.93,74.98,74.85,74.86,31007.0,70.7775,70.8247,70.7019,70.7113,31007.0
2023-12-01 12:00:00,74.87,75.08,74.84,75.06,27808.0,70.7208,70.9191,70.6924,70.9002,27808.0
2023-12-01 12:10:00,75.07,75.16,75.07,75.14,45087.0,70.9097,70.9947,70.9097,70.9758,45087.0
2023-12-01 12:20:00,75.16,75.17,75.1,75.11,26297.0,70.9947,71.0042,70.938,70.9475,26297.0
2023-12-01 12:30:00,75.11,75.18,75.05,75.08,22450.0,70.9475,71.0136,70.8908,70.9191,22450.0
2023-12-01 12:40:00,75.08,75.19,75.08,75.19,20633.0,70.9191,71.023,70.9191,71.023,20633.0
2023-12-01 12:50:00,75.19,75.26,75.16,75.24,16385.0,71.023,71.0892,70.9947,71.0703,16385.0
2023-12-01 13:00:00,75.25,75.26,75.11,75.12,26407.0,71.0797,71.0892,70.9475,70.9569,26407.0
2023-12-01 13:10:00,75.14,75.17,75.07,75.11,18772.0,70.9758,71.0042,70.9097,70.9475,18772.0
2023-12-01 13:20:00,75.12,75.14,75.0,75.04,22877.0,70.9569,70.9758,70.8436,70.8814,22877.0
2023-12-01 13:30:00,75.03,75.09,75.0,75.03,36696.0,70.8719,70.9286,70.8436,70.8719,36696.0
2023-12-01 13:40:00,75.03,75.07,74.98,75.03,21583.0,70.8719,70.9097,70.8247,70.8719,21583.0
2023-12-01 13:50:00,75.03,75.08,75.02,75.04,25433.0,70.8719,70.9191,70.8625,70.8814,25433.0
2023-12-01 14:00:00,75.04,75.19,75.02,75.13,69561.0,70.8814,71.023,70.8625,70.9664,69561.0
2023-12-01 14:10:00,75.13,75.29,75.11,75.26,39078.0,70.9664,71.1175,70.9475,71.0892,39078.0
2023-12-01 14:20:00,75.26,75.29,75.13,75.17,25555.0,71.0892,71.1175,70.9664,71.0042,25555.0
2023-12-01 14:30:00,75.17,75.17,75.05,75.1,27116.0,71.0042,71.0042,70.8908,70.938,27116.0
2023-12-01 14:40:00,75.11,75.16,75.09,75.13,20068.0,70.9475,70.9947,70.9286,70.9664,20068.0
2023-12-01 14:50:00,75.13,75.15,75.04,75.06,18028.0,70.9664,70.9853,70.8814,70.9002,18028.0
2023-12-01 15:00:00,75.06,75.07,74.92,74.93,28332.0,70.9002,70.9097,70.768,70.7775,28332.0
2023-12-01 15:10:00,74.92,74.99,74.88,74.89,29532.0,70.768,70.8341,70.7302,70.7397,29532.0
2023-12-01 15:20:00,74.89,74.96,74.86,74.93,47917.0,70.7397,70.8058,70.7113,70.7775,47917.0
2023-12-01 15:30:00,74.92,75.04,74.91,74.97,55866.0,70.768,70.8814,70.7586,70.8152,55866.0
2023-12-01 15:40:00,74.97,75.17,74.93,75.15,85155.0,70.8152,71.0042,70.7775,70.9853,85155.0
2023-12-01 15:50:00,75.16,75.23,75.04,75.09,247664.0,70.9947,71.0608,70.8814,70.9286,247664.0
2023-12-04 09:30:00,74.58,74.87,74.49,74.84,121516.0,70.4469,70.7208,70.3618,70.6924,121516.0
2023-12-04 09:40:00,74.84,75.43,74.8,75.39,37336.0,70.6924,71.2497,70.6547,71.212,37336.0
2023-12-04 09:50:00,75.4,75.45,74.95,75.03,55881.0,71.2214,71.2686,70.7963,70.8719,55881.0
2023-12-04 10:00:00,75.04,75.07,74.82,75.0,35142.0,70.8814,70.9097,70.6735,70.8436,35142.0
2023-12-04 10:10:00,74.99,75.1,74.88,75.09,44479.0,70.8341,70.938,70.7302,70.9286,44479.0
2023-12-04 10:20:00,75.1,75.31,75.1,75.3,28893.0,70.938,71.1364,70.938,71.1269,28893.0
2023-12-04 10:30:00,75.34,75.54,75.34,75.54,40948.0,71.1647,71.3536,71.1647,71.3536,40948.0
2023-12-04 10:40:00,75.55,75.57,75.37,75.39,44027.0,71.3631,71.382,71.1931,71.212,44027.0
2023-12-04 10:50:00,75.38,75.4,75.06,75.13,29269.0,71.2025,71.2214,70.9002,70.9664,29269.0
2023-12-04 11:00:00,75.12,75.15,74.85,74.85,24335.0,70.9569,70.9853,70.7019,70.7019,24335.0
2023-12-04 11:10:00,74.86,74.99,74.85,74.96,30779.0,70.7113,70.8341,70.7019,70.8058,30779.0
2023-12-04 11:20:00,74.96,74.97,74.77,74.79,30064.0,70.8058,70.8152,70.6263,70.6452,30064.0
2023-12-04 11:30:00,74.77,74.88,74.71,74.71,26782.0,70.6263,70.7302,70.5696,70.5696,26782.0
2023-12-04 11:40:00,74.72,74.85,74.72,74.77,17461.0,70.5791,70.7019,70.5791,70.6263,17461.0
2023-12-04 11:50:00,74.75,74.8,74.73,74.75,19267.0,70.6074,70.6547,70.5885,70.6074,19267.0
2023-12-04 12:00:00,74.75,74.85,74.68,74.83,28330.0,70.6074,70.7019,70.5413,70.683,28330.0
2023-12-04 12:10:00,74.87,74.89,74.74,74.75,43828.0,70.7208,70.7397,70.598,70.6074,43828.0
2023-12-04 12:20:00,74.75,74.8,74.72,74.8,20983.0,70.6074,70.6547,70.5791,70.6547,20983.0
2023-12-04 12:30:00,74.8,74.85,74.74,74.79,22252.0,70.6547,70.7019,70.598,70.6452,22252.0
2023-12-04 12:40:00,74.79,74.9,74.78,74.89,48109.0,70.6452,70.7491,70.6358,70.7397,48109.0
2023-12-04 12:50:00,74.89,74.89,74.83,74.88,19682.0,70.7397,70.7397,70.683,70.7302,19682.0
2023-12-04 13:00:00,74.87,74.87,74.67,74.67,21648.0,70.7208,70.7208,70.5319,70.5319,21648.0
2023-12-04 13:10:00,74.66,74.77,74.61,74.77,20957.0,70.5224,70.6263,70.4752,70.6263,20957.0
2023-12-04 13:20:00,74.77,74.78,74.66,74.66,20081.0,70.6263,70.6358,70.5224,70.5224,20081.0
2023-12-04 13:30:00,74.66,74.75,74.63,74.7,22722.0,70.5224,70.6074,70.4941,70.5602,22722.0
2023-12-04 13:40:00,74.69,74.69,74.61,74.61,23453.0,70.5508,70.5508,70.4752,70.4752,23453.0
2023-12-04 13:50:00,74.62,74.66,74.58,74.62,22586.0,70.4846,70.5224,70.4469,70.4846,22586.0
2023-12-04 14:00:00,74.64,74.72,74.59,74.6,39225.0,70.5035,70.5791,70.4563,70.4657,39225.0
2023-12-04 14:10:00,74.59,74.67,74.57,74.57,27214.0,70.4563,70.5319,70.4374,70.4374,27214.0
2023-12-04 14:20:00,74.56,74.56,74.46,74.47,32744.0,70.428,70.428,70.3335,70.3429,32744.0
2023-12-04 14:30:00,74.48,74.54,74.44,74.46,41416.0,70.3524,70.4091,70.3146,70.3335,41416.0
2023-12-04 14:40:00,74.46,74.69,74.42,74.66,30290.0,70.3335,70.5508,70.2957,70.5224,30290.0
2023-12-04 14:50:00,74.66,74.68,74.63,74.66,37074.0,70.5224,70.5413,70.4941,70.5224,37074.0
2023-12-04 15:00:00,74.67,74.73,74.59,74.61,32288.0,70.5319,70.5885,70.4563,70.4752,32288.0
2023-12-04 15:10:00,74.61,74.69,74.58,74.65,29664.0,70.4752,70.5508,70.4469,70.513,29664.0
2023-12-04 15:20:00,74.65,74.67,74.54,74.55,43891.0,70.513,70.5319,70.4091,70.4185,43891.0
2023-12-04 15:30:00,74.56,74.59,74.45,74.47,74970.0,70.428,70.4563,70.3241,70.3429,74970.0
2023-12-04 15:40:00,74.47,74.53,74.42,74.48,87907.0,70.3429,70.3996,70.2957,70.3524,87907.0
2023-12-04 15:50:00,74.47,74.64,74.47,74.64,213458.0,70.3429,70.5035,70.3429,70.5035,213458.0
2023-12-05 09:30:00,74.29,74.53,74.21,74.3,74720.0,70.1729,70.3996,70.0974,70.1824,74720.0
2023-12-05 09:40:00,74.35,74.43,74.16,74.3,51634.0,70.2296,70.3052,70.0501,70.1824,51634.0
2023-12-05 09:50:00,74.29,74.29,74.04,74.09,28534.0,70.1729,70.1729,69.9368,69.984,28534.0
2023-12-05 10:00:00,74.09,74.29,74.04,74.06,34806.0,69.984,70.1729,69.9368,69.9557,34806.0
2023-12-05 10:10:00,74.06,74.13,73.96,74.08,46346.0,69.9557,70.0218,69.8612,69.9746,46346.0
2023-12-05 10:20:00,74.07,74.27,74.05,74.25,34180.0,69.9651,70.154,69.9462,70.1351,34180.0
2023-12-05 10:30:00,74.28,74.35,74.14,74.14,41255.0,70.1635,70.2296,70.0312,70.0312,41255.0
2023-12-05 10:40:00,74.14,74.22,74.1,74.21,29592.0,70.0312,70.1068,69.9935,70.0974,29592.0
2023-12-05 10:50:00,74.19,74.44,74.13,74.42,50672.0,70.0785,70.3146,70.0218,70.2957,50672.0
2023-12-05 11:00:00,74.42,74.43,74.31,74.33,29800.0,70.2957,70.3052,70.1918,70.2107,29800.0
2023-12-05 11:10:00,74.32,74.35,74.25,74.3,28820.0,70.2013,70.2296,70.1351,70.1824,28820.0
2023-12-05 11:20:00,74.32,74.57,74.32,74.56,28056.0,70.2013,70.4374,70.2013,70.428,28056.0
2023-12-05 11:30:00,74.56,74.7,74.51,74.69,43796.0,70.428,70.5602,70.3807,70.5508,43796.0
2023-12-05 11:40:00,74.67,74.67,74.46,74.46,29272.0,70.5319,70.5319,70.3335,70.3335,29272.0
2023-12-05 11:50:00,74.47,74.6,74.47,74.6,24090.0,70.3429,70.4657,70.3429,70.4657,24090.0
2023-12-05 12:00:00,74.6,74.62,74.45,74.51,31729.0,70.4657,70.4846,70.3241,70.3807,31729.0
2023-12-05 12:10:00,74.51,74.51,74.43,74.47,25153.0,70.3807,70.3807,70.3052,70.3429,25153.0
2023-12-05 12:20:00,74.47,74.5,74.43,74.49,26414.0,70.3429,70.3713,70.3052,70.3618,26414.0
2023-12-05 12:30:00,74.5,74.51,74.43,74.43,23419.0,70.3713,70.3807,70.3052,70.3052,23419.0
2023-12-05 12:40:00,74.44,74.47,74.36,74.44,25173.0,70.3146,70.3429,70.239,70.3146,25173.0
2023-12-05 12:50:00,74.44,74.49,74.34,74.49,23110.0,70.3146,70.3618,70.2202,70.3618,23110.0
2023-12-05 13:00:00,74.49,74.52,74.36,74.4,29186.0,70.3618,70.3902,70.239,70.2768,29186.0
2023-12-05 13:10:00,74.41,74.47,74.37,74.45,22872.0,70.2863,70.3429,70.2485,70.3241,22872.0
2023-12-05 13:20:00,74.44,74.44,74.36,74.4,30173.0,70.3146,70.3146,70.239,70.2768,30173.0
2023-12-05 13:30:00,74.39,74.48,74.36,74.41,28671.0,70.2674,70.3524,70.239,70.2863,28671.0
2023-12-05 13:40:00,74.41,74.48,74.34,74.45,27561.0,70.2863,70.3524,70.2202,70.3241,27561.0
2023-12-05 13:50:00,74.44,74.52,74.43,74.52,25573.0,70.3146,70.3902,70.3052,70.3902,25573.0
2023-12-05 14:00:00,74.51,74.62,74.51,74.62,35080.0,70.3807,70.4846,70.3807,70.4846,35080.0
2023-12-05 14:10:00,74.62,74.67,74.55,74.59,30022.0,70.4846,70.5319,70.4185,70.4563,30022.0
2023-12-05 14:20:00,74.59,74.6,74.42,74.43,20977.0,70.4563,70.4657,70.2957,70.3052,20977.0
2023-12-05 14:30:00,74.44,74.54,74.44,74.5,29575.0,70.3146,70.4091,70.3146,70.3713,29575.0
2023-12-05 14:40:00,74.49,74.56,74.47,74.52,39603.0,70.3618,70.428,70.3429,70.3902,39603.0
2023-12-05 14:50:00,74.52,74.63,74.51,74.57,36046.0,70.3902,70.4941,70.3807,70.4374,36046.0
2023-12-05 15:00:00,74.57,74.58,74.51,74.52,31191.0,70.4374,70.4469,70.3807,70.3902,31191.0
2023-12-05 15:10:00,74.51,74.52,74.44,74.52,35273.0,70.3807,70.3902,70.3146,70.3902,35273.0
2023-12-05 15:20:00,74.53,74.54,74.41,74.45,41414.0,70.3996,70.4091,70.2863,70.3241,41414.0
2023-12-05 15:30:00,74.44,74.48,74.38,74.41,65054.0,70.3146,70.3524,70.2579,70.2863,65054.0
2023-12-05 15:40:00,74.4,74.51,74.4,74.46,81744.0,70.2768,70.3807,70.2768,70.3335,81744.0
2023-12-05 15:50:00,74.46,74.46,74.12,74.14,249456.0,70.3335,70.3335,70.0123,70.0312,249456.0
2023-12-06 09:30:00,73.96,73.99,73.58,73.83,89801.0,69.8612,69.8895,69.5023,69.7384,89801.0
2023-12-06 09:40:00,73.82,73.94,73.79,73.94,49954.0,69.729,69.8423,69.7006,69.8423,49954.0
2023-12-06 09:50:00,73.93,74.06,73.84,74.04,38809.0,69.8329,69.9557,69.7479,69.9368,38809.0
2023-12-06 10:00:00,74.04,74.19,73.91,74.05,78159.0,69.9368,70.0785,69.814,69.9462,78159.0
2023-12-06 10:10:00,74.07,74.1,74.01,74.04,37532.0,69.9651,69.9935,69.9084,69.9368,37532.0
2023-12-06 10:20:00,74.04,74.11,73.97,74.04,48634.0,69.9368,70.0029,69.8707,69.9368,48634.0
2023-12-06 10:30:00,74.04,74.1,73.96,74.09,43713.0,69.9368,69.9935,69.8612,69.984,43713.0
2023-12-06 10:40:00,74.09,74.11,73.98,74.03,44852.0,69.984,70.0029,69.8801,69.9273,44852.0
2023-12-06 10:50:00,74.03,74.05,73.81,73.86,39716.0,69.9273,69.9462,69.7195,69.7668,39716.0
2023-12-06 11:00:00,73.86,73.93,73.69,73.71,147981.0,69.7668,69.8329,69.6062,69.6251,147981.0
2023-12-06 11:10:00,73.72,73.79,73.7,73.77,35010.0,69.6345,69.7006,69.6156,69.6817,35010.0
2023-12-06 11:20:00,73.77,73.86,73.65,73.78,29772.0,69.6817,69.7668,69.5684,69.6912,29772.0
2023-12-06 11:30:00,73.78,73.79,73.68,73.73,33522.0,69.6912,69.7006,69.5967,69.644,33522.0
2023-12-06 11:40:00,73.75,73.76,73.6,73.61,45101.0,69.6628,69.6723,69.5212,69.5306,45101.0
2023-12-06 11:50:00,73.6,73.73,73.51,73.52,26078.0,69.5212,69.644,69.4361,69.4456,26078.0
2023-12-06 12:00:00,73.52,73.57,73.43,73.49,42938.0,69.4456,69.4928,69.3606,69.4173,42938.0
2023-12-06 12:10:00,73.5,73.5,73.19,73.19,49165.0,69.4267,69.4267,69.1339,69.1339,49165.0
2023-12-06 12:20:00,73.18,73.19,73.11,73.11,45825.0,69.1244,69.1339,69.0583,69.0583,45825.0
2023-12-06 12:30:00,73.12,73.34,73.08,73.31,80992.0,69.0678,69.2756,69.03,69.2472,80992.0
2023-12-06 12:40:00,73.32,73.46,73.32,73.45,40400.0,69.2567,69.3889,69.2567,69.3795,40400.0
2023-12-06 12:50:00,73.45,73.46,73.35,73.38,34608.0,69.3795,69.3889,69.285,69.3134,34608.0
2023-12-06 13:00:00,73.39,73.56,73.39,73.51,29806.0,69.3228,69.4834,69.3228,69.4361,29806.0
2023-12-06 13:10:00,73.5,73.56,73.44,73.44,21337.0,69.4267,69.4834,69.37,69.37,21337.0
2023-12-06 13:20:00,73.46,73.62,73.45,73.56,45338.0,69.3889,69.5401,69.3795,69.4834,45338.0
2023-12-06 13:30:00,73.57,73.61,73.51,73.51,26196.0,69.4928,69.5306,69.4361,69.4361,26196.0
2023-12-06 13:40:00,73.52,73.59,73.42,73.47,31726.0,69.4456,69.5117,69.3511,69.3984,31726.0
2023-12-06 13:50:00,73.47,73.47,73.33,73.37,21007.0,69.3984,69.3984,69.2661,69.3039,21007.0
2023-12-06 14:00:00,73.36,73.42,73.3,73.41,42992.0,69.2945,69.3511,69.2378,69.3417,42992.0
2023-12-06 14:10:00,73.4,73.41,73.28,73.33,40572.0,69.3322,69.3417,69.2189,69.2661,40572.0
2023-12-06 14:20:00,73.34,73.37,73.21,73.21,26346.0,69.2756,69.3039,69.1528,69.1528,26346.0
2023-12-06 14:30:00,73.2,73.36,73.2,73.36,41463.0,69.1433,69.2945,69.1433,69.2945,41463.0
2023-12-06 14:40:00,73.34,73.38,73.29,73.34,53286.0,69.2756,69.3134,69.2283,69.2756,53286.0
2023-12-06 14:50:00,73.37,73.46,73.37,73.42,62779.0,69.3039,69.3889,69.3039,69.3511,62779.0
2023-12-06 15:00:00,73.42,73.51,73.4,73.45,57987.0,69.3511,69.4361,69.3322,69.3795,57987.0
2023-12-06 15:10:00,73.45,73.5,73.38,73.44,77498.0,69.3795,69.4267,69.3134,69.37,77498.0
2023-12-06 15:20:00,73.45,73.45,73.24,73.27,97453.0,69.3795,69.3795,69.1811,69.2094,97453.0
2023-12-06 15:30:00,73.27,73.36,73.22,73.3,62357.0,69.2094,69.2945,69.1622,69.2378,62357.0
2023-12-06 15:40:00,73.3,73.35,73.21,73.22,95083.0,69.2378,69.285,69.1528,69.1622,95083.0
2023-12-06 15:50:00,73.21,73.26,73.11,73.19,220011.0,69.1528,69.2,69.0583,69.1339,220011.0
2023-12-07 09:30:00,73.55,73.88,73.31,73.75,94343.0,69.4739,69.7856,69.2472,69.6628,94343.0
2023-12-07 09:40:00,73.8,74.14,73.77,74.05,62954.0,69.7101,70.0312,69.6817,69.9462,62954.0
2023-12-07 09:50:00,74.08,74.22,74.08,74.1,38513.0,69.9746,70.1068,69.9746,69.9935,38513.0
2023-12-07 10:00:00,74.11,74.21,74.01,74.07,68738.0,70.0029,70.0974,69.9084,69.9651,68738.0
2023-12-07 10:10:00,74.06,74.06,73.82,73.94,63316.0,69.9557,69.9557,69.729,69.8423,63316.0
2023-12-07 10:20:00,73.95,74.01,73.89,74.0,70797.0,69.8518,69.9084,69.7951,69.899,70797.0
2023-12-07 10:30:00,74.02,74.06,73.9,73.92,76755.0,69.9179,69.9557,69.8045,69.8234,76755.0
2023-12-07 10:40:00,73.91,73.93,73.65,73.72,58816.0,69.814,69.8329,69.5684,69.6345,58816.0
2023-12-07 10:50:00,73.71,74.1,73.7,74.08,62790.0,69.6251,69.9935,69.6156,69.9746,62790.0
2023-12-07 11:00:00,74.1,74.56,74.1,74.45,75660.0,69.9935,70.428,69.9935,70.3241,75660.0
2023-12-07 11:10:00,74.46,74.46,74.32,74.37,30463.0,70.3335,70.3335,70.2013,70.2485,30463.0
2023-12-07 11:20:00,74.37,74.48,74.35,74.4,29235.0,70.2485,70.3524,70.2296,70.2768,29235.0
2023-12-07 11:30:00,74.4,74.47,74.31,74.44,45114.0,70.2768,70.3429,70.1918,70.3146,45114.0
2023-12-07 11:40:00,74.44,74.51,74.33,74.33,23029.0,70.3146,70.3807,70.2107,70.2107,23029.0
2023-12-07 11:50:00,74.33,74.34,74.25,74.31,25316.0,70.2107,70.2202,70.1351,70.1918,25316.0
2023-12-07 12:00:00,74.28,74.36,74.25,74.3,44892.0,70.1635,70.239,70.1351,70.1824,44892.0
2023-12-07 12:10:00,74.3,74.31,74.22,74.23,63037.0,70.1824,70.1918,70.1068,70.1162,63037.0
2023-12-07 12:20:00,74.22,74.24,74.09,74.19,31694.0,70.1068,70.1257,69.984,70.0785,31694.0
2023-12-07 12:30:00,74.19,74.31,74.14,74.26,33646.0,70.0785,70.1918,70.0312,70.1446,33646.0
2023-12-07 12:40:00,74.25,74.27,74.15,74.17,30214.0,70.1351,70.154,70.0407,70.0596,30214.0
2023-12-07 12:50:00,74.17,74.17,74.05,74.05,15429.0,70.0596,70.0596,69.9462,69.9462,15429.0
2023-12-07 13:00:00,74.05,74.1,74.01,74.01,20654.0,69.9462,69.9935,69.9084,69.9084,20654.0
2023-12-07 13:10:00,74.01,74.12,74.0,74.09,27561.0,69.9084,70.0123,69.899,69.984,27561.0
2023-12-07 13:20:00,74.09,74.12,74.02,74.03,21031.0,69.984,70.0123,69.9179,69.9273,21031.0
2023-12-07 13:30:00,74.03,74.09,73.97,73.97,23028.0,69.9273,69.984,69.8707,69.8707,23028.0
2023-12-07 13:40:00,73.99,74.02,73.96,73.97,26445.0,69.8895,69.9179,69.8612,69.8707,26445.0
2023-12-07 13:50:00,73.97,74.0,73.94,73.98,27759.0,69.8707,69.899,69.8423,69.8801,27759.0
2023-12-07 14:00:00,73.98,74.0,73.88,73.96,36843.0,69.8801,69.899,69.7856,69.8612,36843.0
2023-12-07 14:10:00,73.97,73.97,73.84,73.85,15965.0,69.8707,69.8707,69.7479,69.7573,15965.0
2023-12-07 14:20:00,73.86,73.93,73.84,73.88,31838.0,69.7668,69.8329,69.7479,69.7856,31838.0
2023-12-07 14:30:00,73.89,73.9,73.8,73.87,29771.0,69.7951,69.8045,69.7101,69.7762,29771.0
2023-12-07 14:40:00,73.88,73.92,73.85,73.91,29964.0,69.7856,69.8234,69.7573,69.814,29964.0
2023-12-07 14:50:00,73.91,73.92,73.85,73.9,25524.0,69.814,69.8234,69.7573,69.8045,25524.0
2023-12-07 15:00:00,73.9,74.02,73.9,73.96,45709.0,69.8045,69.9179,69.8045,69.8612,45709.0
2023-12-07 15:10:00,73.96,74.06,73.93,73.99,54508.0,69.8612,69.9557,69.8329,69.8895,54508.0
2023-12-07 15:20:00,73.97,74.03,73.94,73.96,38663.0,69.8707,69.9273,69.8423,69.8612,38663.0
2023-12-07 15:30:00,73.96,74.01,73.93,73.98,85484.0,69.8612,69.9084,69.8329,69.8801,85484.0
2023-12-07 15:40:00,73.98,74.03,73.85,73.88,107460.0,69.8801,69.9273,69.7573,69.7856,107460.0
2023-12-07 15:50:00,73.88,73.93,73.8,73.81,216126.0,69.7856,69.8329,69.7101,69.7195,216126.0
2023-12-08 09:30:00,74.13,74.26,73.91,74.08,92139.0,70.0218,70.1446,69.814,69.9746,92139.0
2023-12-08 09:40:00,74.09,74.32,74.04,74.28,45167.0,69.984,70.2013,69.9368,70.1635,45167.0
2023-12-08 09:50:00,74.28,74.42,74.25,74.4,54697.0,70.1635,70.2957,70.1351,70.2768,54697.0
2023-12-08 10:00:00,74.42,74.69,74.42,74.58,44061.0,70.2957,70.5508,70.2957,70.4469,44061.0
2023-12-08 10:10:00,74.58,74.65,74.52,74.54,36384.0,70.4469,70.513,70.3902,70.4091,36384.0
2023-12-08 10:20:00,74.53,74.58,74.47,74.49,34243.0,70.3996,70.4469,70.3429,70.3618,34243.0
2023-12-08 10:30:00,74.49,74.63,74.47,74.52,62202.0,70.3618,70.4941,70.3429,70.3902,62202.0
2023-12-08 10:40:00,74.53,74.56,74.37,74.37,38944.0,70.3996,70.428,70.2485,70.2485,38944.0
2023-12-08 10:50:00,74.37,74.48,74.33,74.47,31615.0,70.2485,70.3524,70.2107,70.3429,31615.0
2023-12-08 11:00:00,74.48,74.54,74.36,74.37,40136.0,70.3524,70.4091,70.239,70.2485,40136.0
2023-12-08 11:10:00,74.38,74.38,74.03,74.13,36434.0,70.2579,70.2579,69.9273,70.0218,36434.0
2023-12-08 11:20:00,74.12,74.13,73.96,74.07,31893.0,70.0123,70.0218,69.8612,69.9651,31893.0
2023-12-08 11:30:00,74.07,74.14,73.99,74.01,28573.0,69.9651,70.0312,69.8895,69.9084,28573.0
2023-12-08 11:40:00,74.0,74.02,73.96,73.99,31913.0,69.899,69.9179,69.8612,69.8895,31913.0
2023-12-08 11:50:00,74.0,74.01,73.92,73.92,38493.0,69.899,69.9084,69.8234,69.8234,38493.0
2023-12-08 12:00:00,73.92,73.96,73.86,73.93,30003.0,69.8234,69.8612,69.7668,69.8329,30003.0
2023-12-08 12:10:00,73.92,73.96,73.87,73.95,26447.0,69.8234,69.8612,69.7762,69.8518,26447.0
2023-12-08 12:20:00,73.97,73.97,73.83,73.85,23922.0,69.8707,69.8707,69.7384,69.7573,23922.0
2023-12-08 12:30:00,73.87,73.87,73.77,73.82,34225.0,69.7762,69.7762,69.6817,69.729,34225.0
2023-12-08 12:40:00,73.82,73.84,73.7,73.75,26292.0,69.729,69.7479,69.6156,69.6628,26292.0
2023-12-08 12:50:00,73.76,73.78,73.7,73.74,20487.0,69.6723,69.6912,69.6156,69.6534,20487.0
2023-12-08 13:00:00,73.73,73.89,73.72,73.84,36752.0,69.644,69.7951,69.6345,69.7479,36752.0
2023-12-08 13:10:00,73.83,73.94,73.82,73.92,29143.0,69.7384,69.8423,69.729,69.8234,29143.0
2023-12-08 13:20:00,73.93,73.95,73.89,73.91,28104.0,69.8329,69.8518,69.7951,69.814,28104.0
2023-12-08 13:30:00,73.91,73.96,73.85,73.86,43895.0,69.814,69.8612,69.7573,69.7668,43895.0
2023-12-08 13:40:00,73.87,73.89,73.82,73.88,29910.0,69.7762,69.7951,69.729,69.7856,29910.0
2023-12-08 13:50:00,73.89,73.98,73.88,73.91,30077.0,69.7951,69.8801,69.7856,69.814,30077.0
2023-12-08 14:00:00,73.92,74.02,73.92,74.0,37062.0,69.8234,69.9179,69.8234,69.899,37062.0
2023-12-08 14:10:00,74.01,74.03,73.96,73.98,33496.0,69.9084,69.9273,69.8612,69.8801,33496.0
2023-12-08 14:20:00,73.98,73.99,73.95,73.98,29688.0,69.8801,69.8895,69.8518,69.8801,29688.0
2023-12-08 14:30:00,73.96,74.04,73.92,73.94,41743.0,69.8612,69.9368,69.8234,69.8423,41743.0
2023-12-08 14:40:00,73.95,74.0,73.9,73.95,44108.0,69.8518,69.899,69.8045,69.8518,44108.0
2023-12-08 14:50:00,73.95,74.03,73.94,73.97,41291.0,69.8518,69.9273,69.8423,69.8707,41291.0
2023-12-08 15:00:00,73.97,74.02,73.86,73.95,48631.0,69.8707,69.9179,69.7668,69.8518,48631.0
2023-12-08 15:10:00,73.94,73.98,73.92,73.92,55540.0,69.8423,69.8801,69.8234,69.8234,55540.0
2023-12-08 15:20:00,73.92,74.01,73.91,74.0,54874.0,69.8234,69.9084,69.814,69.899,54874.0
2023-12-08 15:30:00,74.0,74.09,73.92,74.06,87674.0,69.899,69.984,69.8234,69.9557,87674.0
2023-12-08 15:40:00,74.06,74.15,73.96,73.96,72172.0,69.9557,70.0407,69.8612,69.8612,72172.0
2023-12-08 15:50:00,73.95,73.99,73.73,73.78,267511.0,69.8518,69.8895,69.644,69.6912,267511.0
2023-12-11 09:30:00,73.85,74.04,73.62,73.86,73287.0,69.7573,69.9368,69.5401,69.7668,73287.0
2023-12-11 09:40:00,73.87,74.34,73.87,74.34,38396.0,69.7762,70.2202,69.7762,70.2202,38396.0
2023-12-11 09:50:00,74.36,74.39,74.21,74.24,54984.0,70.239,70.2674,70.0974,70.1257,54984.0
2023-12-11 10:00:00,74.25,74.63,74.23,74.61,49976.0,70.1351,70.4941,70.1162,70.4752,49976.0
2023-12-11 10:10:00,74.59,74.78,74.49,74.78,53165.0,70.4563,70.6358,70.3618,70.6358,53165.0
2023-12-11 10:20:00,74.78,75.01,74.71,75.01,40688.0,70.6358,70.853,70.5696,70.853,40688.0
2023-12-11 10:30:00,75.02,75.13,74.99,75.1,54450.0,70.8625,70.9664,70.8341,70.938,54450.0
2023-12-11 10:40:00,75.1,75.2,75.04,75.07,43610.0,70.938,71.0325,70.8814,70.9097,43610.0
2023-12-11 10:50:00,75.07,75.13,75.03,75.1,48133.0,70.9097,70.9664,70.8719,70.938,48133.0
2023-12-11 11:00:00,75.09,75.18,75.0,75.05,80923.0,70.9286,71.0136,70.8436,70.8908,80923.0
2023-12-11 11:10:00,75.04,75.05,74.9,74.92,72677.0,70.8814,70.8908,70.7491,70.768,72677.0
2023-12-11 11:20:00,74.91,74.92,74.78,74.85,54558.0,70.7586,70.768,70.6358,70.7019,54558.0
2023-12-11 11:30:00,74.84,74.84,74.66,74.75,45004.0,70.6924,70.6924,70.5224,70.6074,45004.0
2023-12-11 11:40:00,74.76,74.84,74.68,74.83,25291.0,70.6169,70.6924,70.5413,70.683,25291.0
2023-12-11 11:50:00,74.84,74.88,74.83,74.86,24222.0,70.6924,70.7302,70.683,70.7113,24222.0
2023-12-11 12:00:00,74.85,74.86,74.72,74.73,32570.0,70.7019,70.7113,70.5791,70.5885,32570.0
2023-12-11 12:10:00,74.7,74.8,74.7,74.73,28493.0,70.5602,70.6547,70.5602,70.5885,28493.0
2023-12-11 12:20:00,74.73,74.75,74.69,74.75,27760.0,70.5885,70.6074,70.5508,70.6074,27760.0
2023-12-11 12:30:00,74.76,74.76,74.61,74.65,41233.0,70.6169,70.6169,70.4752,70.513,41233.0
2023-12-11 12:40:00,74.64,74.72,74.58,74.58,26585.0,70.5035,70.5791,70.4469,70.4469,26585.0
2023-12-11 12:50:00,74.58,74.64,74.45,74.51,46526.0,70.4469,70.5035,70.3241,70.3807,46526.0
2023-12-11 13:00:00,74.51,74.58,74.46,74.57,28445.0,70.3807,70.4469,70.3335,70.4374,28445.0
2023-12-11 13:10:00,74.56,74.78,74.56,74.78,20058.0,70.428,70.6358,70.428,70.6358,20058.0
2023-12-11 13:20:00,74.78,74.91,74.78,74.91,14947.0,70.6358,70.7586,70.6358,70.7586,14947.0
2023-12-11 13:30:00,74.9,74.94,74.83,74.92,27793.0,70.7491,70.7869,70.683,70.768,27793.0
2023-12-11 13:40:00,74.92,74.96,74.8,74.82,53708.0,70.768,70.8058,70.6547,70.6735,53708.0
2023-12-11 13:50:00,74.82,74.88,74.81,74.88,26438.0,70.6735,70.7302,70.6641,70.7302,26438.0
2023-12-11 14:00:00,74.89,74.92,74.85,74.89,34347.0,70.7397,70.768,70.7019,70.7397,34347.0
2023-12-11 14:10:00,74.9,75.02,74.88,75.0,15959.0,70.7491,70.8625,70.7302,70.8436,15959.0
2023-12-11 14:20:00,75.01,75.01,74.92,74.97,38745.0,70.853,70.853,70.768,70.8152,38745.0
2023-12-11 14:30:00,74.96,75.02,74.92,75.02,19961.0,70.8058,70.8625,70.768,70.8625,19961.0
2023-12-11 14:40:00,75.02,75.07,75.0,75.06,26390.0,70.8625,70.9097,70.8436,70.9002,26390.0
2023-12-11 14:50:00,75.06,75.11,74.98,74.98,46457.0,70.9002,70.9475,70.8247,70.8247,46457.0
2023-12-11 15:00:00,74.98,75.0,74.9,74.94,42763.0,70.8247,70.8436,70.7491,70.7869,42763.0
2023-12-11 15:10:00,74.94,74.97,74.81,74.81,80672.0,70.7869,70.8152,70.6641,70.6641,80672.0
2023-12-11 15:20:00,74.81,74.99,74.79,74.95,41314.0,70.6641,70.8341,70.6452,70.7963,41314.0
2023-12-11 15:30:00,74.94,75.07,74.87,75.06,49557.0,70.7869,70.9097,70.7208,70.9002,49557.0
2023-12-11 15:40:00,75.06,75.17,75.02,75.17,97221.0,70.9002,71.0042,70.8625,71.0042,97221.0
2023-12-11 15:50:00,75.17,75.19,75.07,75.07,195335.0,71.0042,71.023,70.9097,70.9097,195335.0
2023-12-12 09:30:00,75.0,75.1,74.24,74.25,79849.0,70.8436,70.938,70.1257,70.1351,79849.0
2023-12-12 09:40:00,74.23,74.57,74.01,74.44,65991.0,70.1162,70.4374,69.9084,70.3146,65991.0
2023-12-12 09:50:00,74.41,74.71,74.41,74.65,29645.0,70.2863,70.5696,70.2863,70.513,29645.0
2023-12-12 10:00:00,74.64,74.75,74.58,74.71,40530.0,70.5035,70.6074,70.4469,70.5696,40530.0
2023-12-12 10:10:00,74.7,74.73,74.53,74.53,30240.0,70.5602,70.5885,70.3996,70.3996,30240.0
2023-12-12 10:20:00,74.54,74.69,74.53,74.69,23117.0,70.4091,70.5508,70.3996,70.5508,23117.0
2023-12-12 10:30:00,74.69,74.77,74.68,74.7,29307.0,70.5508,70.6263,70.5413,70.5602,29307.0
2023-12-12 10:40:00,74.7,74.84,74.7,74.84,42021.0,70.5602,70.6924,70.5602,70.6924,42021.0
2023-12-12 10:50:00,74.84,74.84,74.73,74.8,41254.0,70.6924,70.6924,70.5885,70.6547,41254.0
2023-12-12 11:00:00,74.81,74.82,74.6,74.63,45535.0,70.6641,70.6735,70.4657,70.4941,45535.0
2023-12-12 11:10:00,74.63,74.63,74.45,74.45,41128.0,70.4941,70.4941,70.3241,70.3241,41128.0
2023-12-12 11:20:00,74.45,74.52,74.42,74.44,23471.0,70.3241,70.3902,70.2957,70.3146,23471.0
2023-12-12 11:30:00,74.46,74.5,74.41,74.48,23760.0,70.3335,70.3713,70.2863,70.3524,23760.0
2023-12-12 11:40:00,74.48,74.55,74.41,74.49,35744.0,70.3524,70.4185,70.2863,70.3618,35744.0
2023-12-12 11:50:00,74.5,74.58,74.49,74.56,31152.0,70.3713,70.4469,70.3618,70.428,31152.0
2023-12-12 12:00:00,74.56,74.59,74.53,74.56,25181.0,70.428,70.4563,70.3996,70.428,25181.0
2023-12-12 12:10:00,74.56,74.62,74.53,74.56,24768.0,70.428,70.4846,70.3996,70.428,24768.0
2023-12-12 12:20:00,74.57,74.69,74.57,74.64,17589.0,70.4374,70.5508,70.4374,70.5035,17589.0
2023-12-12 12:30:00,74.65,74.71,74.62,74.65,25851.0,70.513,70.5696,70.4846,70.513,25851.0
2023-12-12 12:40:00,74.64,74.76,74.63,74.72,33763.0,70.5035,70.6169,70.4941,70.5791,33763.0
2023-12-12 12:50:00,74.72,74.73,74.56,74.57,33445.0,70.5791,70.5885,70.428,70.4374,33445.0
2023-12-12 13:00:00,74.56,74.67,74.55,74.6,25747.0,70.428,70.5319,70.4185,70.4657,25747.0
2023-12-12 13:10:00,74.61,74.71,74.59,74.67,28466.0,70.4752,70.5696,70.4563,70.5319,28466.0
2023-12-12 13:20:00,74.67,74.68,74.59,74.63,26609.0,70.5319,70.5413,70.4563,70.4941,26609.0
2023-12-12 13:30:00,74.63,74.65,74.51,74.52,27851.0,70.4941,70.513,70.3807,70.3902,27851.0
2023-12-12 13:40:00,74.53,74.64,74.35,74.36,39619.0,70.3996,70.5035,70.2296,70.239,39619.0
2023-12-12 13:50:00,74.36,74.52,74.33,74.49,21560.0,70.239,70.3902,70.2107,70.3618,21560.0
2023-12-12 14:00:00,74.5,74.51,74.36,74.45,33243.0,70.3713,70.3807,70.239,70.3241,33243.0
2023-12-12 14:10:00,74.43,74.48,74.34,74.44,38078.0,70.3052,70.3524,70.2202,70.3146,38078.0
2023-12-12 14:20:00,74.44,74.57,74.43,74.56,36143.0,70.3146,70.4374,70.3052,70.428,36143.0
2023-12-12 14:30:00,74.54,74.6,74.5,74.6,45666.0,70.4091,70.4657,70.3713,70.4657,45666.0
2023-12-12 14:40:00,74.6,74.62,74.56,74.59,46540.0,70.4657,70.4846,70.428,70.4563,46540.0
2023-12-12 14:50:00,74.59,74.66,74.54,74.65,33864.0,70.4563,70.5224,70.4091,70.513,33864.0
2023-12-12 15:00:00,74.65,74.78,74.64,74.77,34159.0,70.513,70.6358,70.5035,70.6263,34159.0
2023-12-12 15:10:00,74.78,74.83,74.76,74.79,51099.0,70.6358,70.683,70.6169,70.6452,51099.0
2023-12-12 15:20:00,74.78,74.81,74.71,74.77,40128.0,70.6358,70.6641,70.5696,70.6263,40128.0
2023-12-12 15:30:00,74.78,74.81,74.65,74.67,66828.0,70.6358,70.6641,70.513,70.5319,66828.0
2023-12-12 15:40:00,74.66,74.77,74.63,74.7,142336.0,70.5224,70.6263,70.4941,70.5602,142336.0
2023-12-12 15:50:00,74.69,74.74,74.49,74.59,152746.0,70.5508,70.598,70.3618,70.4563,152746.0
2023-12-13 09:30:00,74.4,74.4,73.25,73.35,145502.0,70.2768,70.2768,69.1906,69.285,145502.0
2023-12-13 09:40:00,73.37,73.4,73.07,73.1,80775.0,69.3039,69.3322,69.0205,69.0489,80775.0
2023-12-13 09:50:00,73.14,73.23,72.93,72.98,98263.0,69.0867,69.1717,68.8883,68.9355,98263.0
2023-12-13 10:00:00,72.98,73.01,72.53,72.85,156941.0,68.9355,68.9639,68.5105,68.8127,156941.0
2023-12-13 10:10:00,72.86,73.3,72.85,73.28,51925.0,68.8222,69.2378,68.8127,69.2189,51925.0
2023-12-13 10:20:00,73.29,73.49,73.24,73.47,59048.0,69.2283,69.4173,69.1811,69.3984,59048.0
2023-12-13 10:30:00,73.47,73.48,73.19,73.29,58813.0,69.3984,69.4078,69.1339,69.2283,58813.0
2023-12-13 10:40:00,73.29,73.56,73.29,73.5,44711.0,69.2283,69.4834,69.2283,69.4267,44711.0
2023-12-13 10:50:00,73.51,73.59,73.37,73.43,71449.0,69.4361,69.5117,69.3039,69.3606,71449.0
2023-12-13 11:00:00,73.44,73.49,73.33,73.34,86850.0,69.37,69.4173,69.2661,69.2756,86850.0
2023-12-13 11:10:00,73.34,73.5,73.32,73.5,40857.0,69.2756,69.4267,69.2567,69.4267,40857.0
2023-12-13 11:20:00,73.5,73.65,73.49,73.57,45330.0,69.4267,69.5684,69.4173,69.4928,45330.0
2023-12-13 11:30:00,73.57,73.62,73.43,73.6,46187.0,69.4928,69.5401,69.3606,69.5212,46187.0
2023-12-13 11:40:00,73.62,73.73,73.58,73.66,37520.0,69.5401,69.644,69.5023,69.5778,37520.0
2023-12-13 11:50:00,73.66,73.77,73.59,73.77,29732.0,69.5778,69.6817,69.5117,69.6817,29732.0
2023-12-13 12:00:00,73.77,73.77,73.66,73.7,28680.0,69.6817,69.6817,69.5778,69.6156,28680.0
2023-12-13 12:10:00,73.69,73.75,73.64,73.65,30115.0,69.6062,69.6628,69.5589,69.5684,30115.0
2023-12-13 12:20:00,73.64,73.66,73.52,73.64,26185.0,69.5589,69.5778,69.4456,69.5589,26185.0
2023-12-13 12:30:00,73.66,73.79,73.63,73.72,29268.0,69.5778,69.7006,69.5495,69.6345,29268.0
2023-12-13 12:40:00,73.72,73.8,73.69,73.8,25900.0,69.6345,69.7101,69.6062,69.7101,25900.0
2023-12-13 12:50:00,73.81,73.85,73.77,73.85,22363.0,69.7195,69.7573,69.6817,69.7573,22363.0
2023-12-13 13:00:00,73.84,73.9,73.82,73.88,24693.0,69.7479,69.8045,69.729,69.7856,24693.0
2023-12-13 13:10:00,73.87,73.94,73.83,73.84,34079.0,69.7762,69.8423,69.7384,69.7479,34079.0
2023-12-13 13:20:00,73.82,73.84,73.73,73.8,24578.0,69.729,69.7479,69.644,69.7101,24578.0
2023-12-13 13:30:00,73.79,73.79,73.7,73.7,29134.0,69.7006,69.7006,69.6156,69.6156,29134.0
2023-12-13 13:40:00,73.7,73.72,73.57,73.59,39624.0,69.6156,69.6345,69.4928,69.5117,39624.0
2023-12-13 13:50:00,73.59,73.76,73.57,73.65,46250.0,69.5117,69.6723,69.4928,69.5684,46250.0
2023-12-13 14:00:00,73.67,74.04,73.67,74.04,43720.0,69.5873,69.9368,69.5873,69.9368,43720.0
2023-12-13 14:10:00,74.04,74.08,73.95,73.95,70252.0,69.9368,69.9746,69.8518,69.8518,70252.0
2023-12-13 14:20:00,73.95,74.02,73.9,73.96,51502.0,69.8518,69.9179,69.8045,69.8612,51502.0
2023-12-13 14:30:00,73.96,74.13,73.94,74.13,43612.0,69.8612,70.0218,69.8423,70.0218,43612.0
2023-12-13 14:40:00,74.17,74.36,74.15,74.34,41502.0,70.0596,70.239,70.0407,70.2202,41502.0
2023-12-13 14:50:00,74.34,74.68,74.3,74.59,42220.0,70.2202,70.5413,70.1824,70.4563,42220.0
2023-12-13 15:00:00,74.61,74.92,74.61,74.81,48969.0,70.4752,70.768,70.4752,70.6641,48969.0
2023-12-13 15:10:00,74.81,75.0,74.73,74.87,65203.0,70.6641,70.8436,70.5885,70.7208,65203.0
2023-12-13 15:20:00,74.89,75.21,74.88,75.15,70136.0,70.7397,71.0419,70.7302,70.9853,70136.0
2023-12-13 15:30:00,75.14,75.42,75.05,75.38,82010.0,70.9758,71.2403,70.8908,71.2025,82010.0
2023-12-13 15:40:00,75.39,75.43,75.2,75.23,136409.0,71.212,71.2497,71.0325,71.0608,136409.0
2023-12-13 15:50:00,75.23,75.29,75.11,75.26,244285.0,71.0608,71.1175,70.9475,71.0892,244285.0
2023-12-14 09:30:00,75.49,76.33,75.48,76.33,112654.0,71.3064,72.0999,71.297,72.0999,112654.0
2023-12-14 09:40:00,76.37,76.76,76.34,76.55,71976.0,72.1377,72.506,72.1093,72.3077,71976.0
2023-12-14 09:50:00,76.59,76.64,76.35,76.41,96802.0,72.3455,72.3927,72.1188,72.1754,96802.0
2023-12-14 10:00:00,76.41,76.56,76.36,76.49,98787.0,72.1754,72.3171,72.1282,72.251,98787.0
2023-12-14 10:10:00,76.47,76.52,75.99,75.99,81332.0,72.2321,72.2793,71.7787,71.7787,81332.0
2023-12-14 10:20:00,76.0,76.21,75.99,76.09,56984.0,71.7882,71.9865,71.7787,71.8732,56984.0
2023-12-14 10:30:00,76.09,76.11,75.86,76.01,57302.0,71.8732,71.8921,71.6559,71.7976,57302.0
2023-12-14 10:40:00,76.03,76.03,75.7,75.82,44149.0,71.8165,71.8165,71.5048,71.6181,44149.0
2023-12-14 10:50:00,75.8,76.02,75.8,75.96,32745.0,71.5992,71.807,71.5992,71.7504,32745.0
2023-12-14 11:00:00,75.99,76.05,75.88,75.92,47355.0,71.7787,71.8354,71.6748,71.7126,47355.0
2023-12-14 11:10:00,75.92,76.0,75.88,75.98,28838.0,71.7126,71.7882,71.6748,71.7693,28838.0
2023-12-14 11:20:00,75.99,76.14,75.98,76.11,31253.0,71.7787,71.9204,71.7693,71.8921,31253.0
2023-12-14 11:30:00,76.11,76.24,76.03,76.23,53268.0,71.8921,72.0149,71.8165,72.0054,53268.0
2023-12-14 11:40:00,76.23,76.42,76.23,76.42,38060.0,72.0054,72.1849,72.0054,72.1849,38060.0
2023-12-14 11:50:00,76.42,76.73,76.41,76.64,66054.0,72.1849,72.4777,72.1754,72.3927,66054.0
2023-12-14 12:00:00,76.66,76.98,76.66,76.96,69066.0,72.4116,72.7138,72.4116,72.695,69066.0
2023-12-14 12:10:00,76.98,77.35,76.98,77.34,101009.0,72.7138,73.0633,72.7138,73.0539,101009.0
2023-12-14 12:20:00,77.34,77.34,77.11,77.15,68589.0,73.0539,73.0539,72.8366,72.8744,68589.0
2023-12-14 12:30:00,77.16,77.22,77.09,77.12,44641.0,72.8839,72.9405,72.8177,72.8461,44641.0
2023-12-14 12:40:00,77.15,77.2,77.01,77.07,27472.0,72.8744,72.9217,72.7422,72.7989,27472.0
2023-12-14 12:50:00,77.06,77.11,76.87,76.91,45617.0,72.7894,72.8366,72.6099,72.6477,45617.0
2023-12-14 13:00:00,76.9,76.9,76.64,76.71,42553.0,72.6383,72.6383,72.3927,72.4588,42553.0
2023-12-14 13:10:00,76.71,76.87,76.7,76.86,47124.0,72.4588,72.6099,72.4494,72.6005,47124.0
2023-12-14 13:20:00,76.88,76.91,76.77,76.78,36849.0,72.6194,72.6477,72.5155,72.5249,36849.0
2023-12-14 13:30:00,76.78,76.79,76.55,76.6,44321.0,72.5249,72.5344,72.3077,72.3549,44321.0
2023-12-14 13:40:00,76.61,76.7,76.57,76.65,31790.0,72.3643,72.4494,72.3266,72.4021,31790.0
2023-12-14 13:50:00,76.66,76.66,76.47,76.5,39779.0,72.4116,72.4116,72.2321,72.2604,39779.0
2023-12-14 14:00:00,76.49,76.53,76.38,76.45,39683.0,72.251,72.2888,72.1471,72.2132,39683.0
2023-12-14 14:10:00,76.44,76.47,76.35,76.41,40837.0,72.2038,72.2321,72.1188,72.1754,40837.0
2023-12-14 14:20:00,76.4,76.47,76.36,76.38,40302.0,72.166,72.2321,72.1282,72.1471,40302.0
2023-12-14 14:30:00,76.36,76.41,76.34,76.38,30201.0,72.1282,72.1754,72.1093,72.1471,30201.0
2023-12-14 14:40:00,76.37,76.38,76.27,76.28,46634.0,72.1377,72.1471,72.0432,72.0526,46634.0
2023-12-14 14:50:00,76.27,76.37,76.18,76.35,40486.0,72.0432,72.1377,71.9582,72.1188,40486.0
2023-12-14 15:00:00,76.36,76.6,76.35,76.53,43989.0,72.1282,72.3549,72.1188,72.2888,43989.0
2023-12-14 15:10:00,76.53,76.62,76.51,76.59,52140.0,72.2888,72.3738,72.2699,72.3455,52140.0
2023-12-14 15:20:00,76.6,76.62,76.49,76.54,56818.0,72.3549,72.3738,72.251,72.2982,56818.0
2023-12-14 15:30:00,76.55,76.64,76.53,76.6,83263.0,72.3077,72.3927,72.2888,72.3549,83263.0
2023-12-14 15:40:00,76.6,76.6,76.45,76.53,95724.0,72.3549,72.3549,72.2132,72.2888,95724.0
2023-12-14 15:50:00,76.52,76.53,76.31,76.42,276251.0,72.2793,72.2888,72.081,72.1849,276251.0
2023-12-15 09:30:00,76.44,76.53,75.96,75.98,493893.0,72.2038,72.2888,71.7504,71.7693,493893.0
2023-12-15 09:40:00,76.0,76.3,75.86,76.28,35548.0,71.7882,72.0715,71.6559,72.0526,35548.0
2023-12-15 09:50:00,76.28,76.33,76.03,76.2,45799.0,72.0526,72.0999,71.8165,71.9771,45799.0
2023-12-15 10:00:00,76.23,76.31,75.94,76.17,64709.0,72.0054,72.081,71.7315,71.9487,64709.0
2023-12-15 10:10:00,76.15,76.25,76.04,76.19,42984.0,71.9298,72.0243,71.8259,71.9676,42984.0
2023-12-15 10:20:00,76.18,76.4,76.09,76.34,47541.0,71.9582,72.166,71.8732,72.1093,47541.0
2023-12-15 10:30:00,76.33,76.55,76.32,76.52,43227.0,72.0999,72.3077,72.0904,72.2793,43227.0
2023-12-15 10:40:00,76.52,76.54,76.22,76.26,79239.0,72.2793,72.2982,71.996,72.0337,79239.0
2023-12-15 10:50:00,76.24,76.51,76.19,76.51,42351.0,72.0149,72.2699,71.9676,72.2699,42351.0
2023-12-15 11:00:00,76.52,76.62,76.37,76.39,40808.0,72.2793,72.3738,72.1377,72.1565,40808.0
2023-12-15 11:10:00,76.4,76.43,76.2,76.24,36180.0,72.166,72.1943,71.9771,72.0149,36180.0
2023-12-15 11:20:00,76.23,76.24,76.0,76.05,44008.0,72.0054,72.0149,71.7882,71.8354,44008.0
2023-12-15 11:30:00,76.04,76.27,76.02,76.12,32503.0,71.8259,72.0432,71.807,71.9015,32503.0
2023-12-15 11:40:00,76.12,76.26,76.11,76.17,32011.0,71.9015,72.0337,71.8921,71.9487,32011.0
2023-12-15 11:50:00,76.17,76.28,76.16,76.28,25651.0,71.9487,72.0526,71.9393,72.0526,25651.0
2023-12-15 12:00:00,76.27,76.44,76.23,76.41,32321.0,72.0432,72.2038,72.0054,72.1754,32321.0
2023-12-15 12:10:00,76.41,76.45,76.28,76.31,46512.0,72.1754,72.2132,72.0526,72.081,46512.0
2023-12-15 12:20:00,76.31,76.31,76.13,76.19,34392.0,72.081,72.081,71.911,71.9676,34392.0
2023-12-15 12:30:00,76.19,76.19,76.03,76.08,23135.0,71.9676,71.9676,71.8165,71.8637,23135.0
2023-12-15 12:40:00,76.08,76.09,75.98,76.07,25611.0,71.8637,71.8732,71.7693,71.8543,25611.0
2023-12-15 12:50:00,76.07,76.1,75.96,76.02,28663.0,71.8543,71.8826,71.7504,71.807,28663.0
2023-12-15 13:00:00,76.01,76.08,75.97,75.98,23429.0,71.7976,71.8637,71.7598,71.7693,23429.0
2023-12-15 13:10:00,75.98,76.01,75.84,75.85,31046.0,71.7693,71.7976,71.637,71.6465,31046.0
2023-12-15 13:20:00,75.86,76.0,75.85,75.98,25189.0,71.6559,71.7882,71.6465,71.7693,25189.0
2023-12-15 13:30:00,75.98,76.05,75.92,75.96,29858.0,71.7693,71.8354,71.7126,71.7504,29858.0
2023-12-15 13:40:00,75.95,76.04,75.86,75.99,88882.0,71.7409,71.8259,71.6559,71.7787,88882.0
2023-12-15 13:50:00,75.99,76.09,75.92,76.0,56246.0,71.7787,71.8732,71.7126,71.7882,56246.0
2023-12-15 14:00:00,76.0,76.02,75.64,75.64,42947.0,71.7882,71.807,71.4481,71.4481,42947.0
2023-12-15 14:10:00,75.65,75.77,75.62,75.72,33497.0,71.4576,71.5709,71.4292,71.5237,33497.0
2023-12-15 14:20:00,75.7,75.73,75.6,75.62,40146.0,71.5048,71.5331,71.4103,71.4292,40146.0
2023-12-15 14:30:00,75.63,75.76,75.58,75.76,20437.0,71.4387,71.5615,71.3914,71.5615,20437.0
2023-12-15 14:40:00,75.77,75.92,75.74,75.87,32761.0,71.5709,71.7126,71.5426,71.6654,32761.0
2023-12-15 14:50:00,75.88,75.96,75.85,75.95,36541.0,71.6748,71.7504,71.6465,71.7409,36541.0
2023-12-15 15:00:00,75.97,76.11,75.93,76.09,48811.0,71.7598,71.8921,71.722,71.8732,48811.0
2023-12-15 15:10:00,76.09,76.19,76.09,76.15,55035.0,71.8732,71.9676,71.8732,71.9298,55035.0
2023-12-15 15:20:00,76.16,76.31,76.14,76.22,76114.0,71.9393,72.081,71.9204,71.996,76114.0
2023-12-15 15:30:00,76.22,76.23,75.84,75.95,76856.0,71.996,72.0054,71.637,71.7409,76856.0
2023-12-15 15:40:00,75.95,76.04,75.89,76.0,173943.0,71.7409,71.8259,71.6843,71.7882,173943.0
2023-12-15 15:50:00,75.99,76.15,75.7,75.79,942143.0,71.7787,71.9298,71.5048,71.5898,942143.0
2023-12-18 09:30:00,75.4,75.6,73.33,73.82,313498.0,71.2214,71.4103,69.2661,69.729,313498.0
2023-12-18 09:40:00,73.8,74.14,73.42,73.91,142925.0,69.7101,70.0312,69.3511,69.814,142925.0
2023-12-18 09:50:00,73.91,74.0,73.42,73.52,120059.0,69.814,69.899,69.3511,69.4456,120059.0
2023-12-18 10:00:00,73.54,74.04,73.54,73.99,85616.0,69.4645,69.9368,69.4645,69.8895,85616.0
2023-12-18 10:10:00,74.01,74.07,73.78,73.8,85096.0,69.9084,69.9651,69.6912,69.7101,85096.0
2023-12-18 10:20:00,73.79,73.81,73.65,73.73,70796.0,69.7006,69.7195,69.5684,69.644,70796.0
2023-12-18 10:30:00,73.72,74.02,73.7,74.0,62075.0,69.6345,69.9179,69.6156,69.899,62075.0
2023-12-18 10:40:00,73.97,74.13,73.92,74.13,44276.0,69.8707,70.0218,69.8234,70.0218,44276.0
2023-12-18 10:50:00,74.11,74.14,73.96,74.13,57922.0,70.0029,70.0312,69.8612,70.0218,57922.0
2023-12-18 11:00:00,74.14,74.27,74.14,74.23,52386.0,70.0312,70.154,70.0312,70.1162,52386.0
2023-12-18 11:10:00,74.22,74.36,74.19,74.33,61723.0,70.1068,70.239,70.0785,70.2107,61723.0
2023-12-18 11:20:00,74.33,74.46,74.28,74.34,52429.0,70.2107,70.3335,70.1635,70.2202,52429.0
2023-12-18 11:30:00,74.34,74.47,74.3,74.45,38296.0,70.2202,70.3429,70.1824,70.3241,38296.0
2023-12-18 11:40:00,74.47,74.65,74.43,74.59,38373.0,70.3429,70.513,70.3052,70.4563,38373.0
2023-12-18 11:50:00,74.59,74.68,74.57,74.62,49004.0,70.4563,70.5413,70.4374,70.4846,49004.0
2023-12-18 12:00:00,74.63,74.63,74.55,74.59,37396.0,70.4941,70.4941,70.4185,70.4563,37396.0
2023-12-18 12:10:00,74.61,74.76,74.58,74.76,32025.0,70.4752,70.6169,70.4469,70.6169,32025.0
2023-12-18 12:20:00,74.76,74.8,74.65,74.8,28733.0,70.6169,70.6547,70.513,70.6547,28733.0
2023-12-18 12:30:00,74.8,74.8,74.71,74.72,35000.0,70.6547,70.6547,70.5696,70.5791,35000.0
2023-12-18 12:40:00,74.72,74.88,74.72,74.84,37633.0,70.5791,70.7302,70.5791,70.6924,37633.0
2023-12-18 12:50:00,74.84,74.86,74.64,74.66,31964.0,70.6924,70.7113,70.5035,70.5224,31964.0
2023-12-18 13:00:00,74.65,74.7,74.6,74.69,33657.0,70.513,70.5602,70.4657,70.5508,33657.0
2023-12-18 13:10:00,74.69,74.69,74.59,74.62,48487.0,70.5508,70.5508,70.4563,70.4846,48487.0
2023-12-18 13:20:00,74.62,74.63,74.54,74.57,59370.0,70.4846,70.4941,70.4091,70.4374,59370.0
2023-12-18 13:30:00,74.57,74.6,74.46,74.48,40260.0,70.4374,70.4657,70.3335,70.3524,40260.0
2023-12-18 13:40:00,74.48,74.51,74.43,74.48,44524.0,70.3524,70.3807,70.3052,70.3524,44524.0
2023-12-18 13:50:00,74.48,74.52,74.46,74.49,28045.0,70.3524,70.3902,70.3335,70.3618,28045.0
2023-12-18 14:00:00,74.5,74.52,74.27,74.27,89765.0,70.3713,70.3902,70.154,70.154,89765.0
2023-12-18 14:10:00,74.27,74.27,72.85,73.46,699101.0,70.154,70.154,68.8127,69.3889,699101.0
2023-12-18 14:20:00,73.46,73.8,73.18,73.21,187766.0,69.3889,69.7101,69.1244,69.1528,187766.0
2023-12-18 14:30:00,73.18,73.37,72.87,73.21,189770.0,69.1244,69.3039,68.8316,69.1528,189770.0
2023-12-18 14:40:00,73.22,73.27,72.66,72.81,172560.0,69.1622,69.2094,68.6333,68.7749,172560.0
2023-12-18 14:50:00,72.82,73.02,72.4,72.57,192086.0,68.7844,68.9733,68.3877,68.5482,192086.0
2023-12-18 15:00:00,72.56,72.56,72.22,72.46,181768.0,68.5388,68.5388,68.2176,68.4443,181768.0
2023-12-18 15:10:00,72.46,72.48,72.25,72.3,140605.0,68.4443,68.4632,68.246,68.2932,140605.0
2023-12-18 15:20:00,72.3,72.43,72.18,72.23,167655.0,68.2932,68.416,68.1799,68.2271,167655.0
2023-12-18 15:30:00,72.23,72.55,72.17,72.44,173646.0,68.2271,68.5294,68.1704,68.4254,173646.0
2023-12-18 15:40:00,72.44,72.53,72.27,72.52,217524.0,68.4254,68.5105,68.2649,68.501,217524.0
2023-12-18 15:50:00,72.53,72.55,72.32,72.32,487349.0,68.5105,68.5294,68.3121,68.3121,487349.0
2023-12-19 09:30:00,72.65,73.68,72.55,73.14,173803.0,68.6238,69.5967,68.5294,69.0867,173803.0
2023-12-19 09:40:00,73.18,73.5,73.15,73.47,73888.0,69.1244,69.4267,69.0961,69.3984,73888.0
2023-12-19 09:50:00,73.46,73.59,73.34,73.41,72787.0,69.3889,69.5117,69.2756,69.3417,72787.0
2023-12-19 10:00:00,73.41,73.5,73.3,73.41,77237.0,69.3417,69.4267,69.2378,69.3417,77237.0
2023-12-19 10:10:00,73.42,73.47,73.18,73.37,48021.0,69.3511,69.3984,69.1244,69.3039,48021.0
2023-12-19 10:20:00,73.37,73.6,73.35,73.5,96480.0,69.3039,69.5212,69.285,69.4267,96480.0
2023-12-19 10:30:00,73.49,73.7,73.44,73.7,84357.0,69.4173,69.6156,69.37,69.6156,84357.0
2023-12-19 10:40:00,73.69,73.74,73.52,73.6,52056.0,69.6062,69.6534,69.4456,69.5212,52056.0
2023-12-19 10:50:00,73.6,73.75,73.51,73.7,52890.0,69.5212,69.6628,69.4361,69.6156,52890.0
2023-12-19 11:00:00,73.71,73.84,73.62,73.84,41996.0,69.6251,69.7479,69.5401,69.7479,41996.0
2023-12-19 11:10:00,73.84,73.86,73.75,73.78,50212.0,69.7479,69.7668,69.6628,69.6912,50212.0
2023-12-19 11:20:00,73.79,73.88,73.75,73.87,27182.0,69.7006,69.7856,69.6628,69.7762,27182.0
2023-12-19 11:30:00,73.88,73.93,73.72,73.86,42975.0,69.7856,69.8329,69.6345,69.7668,42975.0
2023-12-19 11:40:00,73.86,73.97,73.82,73.86,32124.0,69.7668,69.8707,69.729,69.7668,32124.0
2023-12-19 11:50:00,73.86,74.03,73.85,74.01,27455.0,69.7668,69.9273,69.7573,69.9084,27455.0
2023-12-19 12:00:00,74.04,74.17,74.0,74.08,68394.0,69.9368,70.0596,69.899,69.9746,68394.0
2023-12-19 12:10:00,74.08,74.1,73.9,73.92,39475.0,69.9746,69.9935,69.8045,69.8234,39475.0
2023-12-19 12:20:00,73.92,73.95,73.79,73.82,28799.0,69.8234,69.8518,69.7006,69.729,28799.0
2023-12-19 12:30:00,73.82,73.94,73.82,73.86,23335.0,69.729,69.8423,69.729,69.7668,23335.0
2023-12-19 12:40:00,73.86,73.94,73.84,73.9,15717.0,69.7668,69.8423,69.7479,69.8045,15717.0
2023-12-19 12:50:00,73.89,74.02,73.89,73.99,34580.0,69.7951,69.9179,69.7951,69.8895,34580.0
2023-12-19 13:00:00,74.0,74.04,73.91,73.92,61438.0,69.899,69.9368,69.814,69.8234,61438.0
2023-12-19 13:10:00,73.92,73.96,73.86,73.9,33358.0,69.8234,69.8612,69.7668,69.8045,33358.0
2023-12-19 13:20:00,73.89,73.97,73.88,73.89,20469.0,69.7951,69.8707,69.7856,69.7951,20469.0
2023-12-19 13:30:00,73.89,73.9,73.78,73.81,37708.0,69.7951,69.8045,69.6912,69.7195,37708.0
2023-12-19 13:40:00,73.8,73.84,73.77,73.81,21527.0,69.7101,69.7479,69.6817,69.7195,21527.0
2023-12-19 13:50:00,73.81,73.84,73.67,73.73,35574.0,69.7195,69.7479,69.5873,69.644,35574.0
2023-12-19 14:00:00,73.73,73.79,73.62,73.7,47003.0,69.644,69.7006,69.5401,69.6156,47003.0
2023-12-19 14:10:00,73.69,73.79,73.64,73.78,36335.0,69.6062,69.7006,69.5589,69.6912,36335.0
2023-12-19 14:20:00,73.77,73.87,73.77,73.84,34424.0,69.6817,69.7762,69.6817,69.7479,34424.0
2023-12-19 14:30:00,73.84,73.85,73.71,73.76,36713.0,69.7479,69.7573,69.6251,69.6723,36713.0
2023-12-19 14:40:00,73.75,73.78,73.7,73.71,29946.0,69.6628,69.6912,69.6156,69.6251,29946.0
2023-12-19 14:50:00,73.72,73.73,73.65,73.69,42059.0,69.6345,69.644,69.5684,69.6062,42059.0
2023-12-19 15:00:00,73.69,73.74,73.64,73.73,51804.0,69.6062,69.6534,69.5589,69.644,51804.0
2023-12-19 15:10:00,73.72,73.75,73.63,73.73,62200.0,69.6345,69.6628,69.5495,69.644,62200.0
2023-12-19 15:20:00,73.73,73.75,73.66,73.74,73069.0,69.644,69.6628,69.5778,69.6534,73069.0
2023-12-19 15:30:00,73.74,73.78,73.7,73.76,63149.0,69.6534,69.6912,69.6156,69.6723,63149.0
2023-12-19 15:40:00,73.76,73.79,73.64,73.73,127847.0,69.6723,69.7006,69.5589,69.644,127847.0
2023-12-19 15:50:00,73.73,73.97,73.66,73.94,380528.0,69.644,69.8707,69.5778,69.8423,380528.0
2023-12-20 09:30:00,73.34,73.45,72.75,72.8,133636.0,69.2756,69.3795,68.7183,68.7655,133636.0
2023-12-20 09:40:00,72.8,72.84,72.45,72.55,75360.0,68.7655,68.8033,68.4349,68.5294,75360.0
2023-12-20 09:50:00,72.53,72.59,72.05,72.25,100705.0,68.5105,68.5671,68.0571,68.246,100705.0
2023-12-20 10:00:00,72.27,72.41,72.25,72.35,108763.0,68.2649,68.3971,68.246,68.3404,108763.0
2023-12-20 10:10:00,72.34,72.34,71.78,71.8,151445.0,68.331,68.331,67.802,67.8209,151445.0
2023-12-20 10:20:00,71.81,72.09,71.79,72.01,122054.0,67.8304,68.0948,67.8115,68.0193,122054.0
2023-12-20 10:30:00,71.99,72.13,71.99,72.01,62164.0,68.0004,68.1326,68.0004,68.0193,62164.0
2023-12-20 10:40:00,72.02,72.03,71.61,71.69,133009.0,68.0287,68.0382,67.6414,67.717,133009.0
2023-12-20 10:50:00,71.69,71.76,71.25,71.38,201783.0,67.717,67.7831,67.3014,67.4242,201783.0
2023-12-20 11:00:00,71.37,72.03,71.27,71.96,147935.0,67.4147,68.0382,67.3203,67.972,147935.0
2023-12-20 11:10:00,71.94,72.05,71.71,71.76,89152.0,67.9532,68.0571,67.7359,67.7831,89152.0
2023-12-20 11:20:00,71.76,71.98,71.75,71.95,66286.0,67.7831,67.9909,67.7737,67.9626,66286.0
2023-12-20 11:30:00,71.95,72.14,71.88,72.04,59930.0,67.9626,68.1421,67.8965,68.0476,59930.0
2023-12-20 11:40:00,72.04,72.19,71.98,72.19,45426.0,68.0476,68.1893,67.9909,68.1893,45426.0
2023-12-20 11:50:00,72.21,72.22,72.12,72.21,49329.0,68.2082,68.2176,68.1232,68.2082,49329.0
2023-12-20 12:00:00,72.21,72.3,72.13,72.28,62237.0,68.2082,68.2932,68.1326,68.2743,62237.0
2023-12-20 12:10:00,72.28,72.37,72.26,72.3,56601.0,68.2743,68.3593,68.2554,68.2932,56601.0
2023-12-20 12:20:00,72.3,72.35,72.23,72.26,63285.0,68.2932,68.3404,68.2271,68.2554,63285.0
2023-12-20 12:30:00,72.28,72.29,72.17,72.23,44032.0,68.2743,68.2838,68.1704,68.2271,44032.0
2023-12-20 12:40:00,72.24,72.26,72.19,72.25,33679.0,68.2365,68.2554,68.1893,68.246,33679.0
2023-12-20 12:50:00,72.25,72.26,72.05,72.16,50489.0,68.246,68.2554,68.0571,68.161,50489.0
2023-12-20 13:00:00,72.17,72.18,71.96,71.97,38474.0,68.1704,68.1799,67.972,67.9815,38474.0
2023-12-20 13:10:00,71.97,71.99,71.82,71.91,38270.0,67.9815,68.0004,67.8398,67.9248,38270.0
2023-12-20 13:20:00,71.92,71.97,71.82,71.85,69822.0,67.9343,67.9815,67.8398,67.8681,69822.0
2023-12-20 13:30:00,71.86,71.95,71.81,71.81,77921.0,67.8776,67.9626,67.8304,67.8304,77921.0
2023-12-20 13:40:00,71.82,72.02,71.8,71.99,41493.0,67.8398,68.0287,67.8209,68.0004,41493.0
2023-12-20 13:50:00,72.0,72.06,71.96,71.99,38684.0,68.0098,68.0665,67.972,68.0004,38684.0
2023-12-20 14:00:00,71.98,72.16,71.97,72.14,35075.0,67.9909,68.161,67.9815,68.1421,35075.0
2023-12-20 14:10:00,72.15,72.27,72.15,72.26,34003.0,68.1515,68.2649,68.1515,68.2554,34003.0
2023-12-20 14:20:00,72.27,72.37,72.25,72.36,49182.0,68.2649,68.3593,68.246,68.3499,49182.0
2023-12-20 14:30:00,72.36,72.41,72.13,72.13,64107.0,68.3499,68.3971,68.1326,68.1326,64107.0
2023-12-20 14:40:00,72.11,72.19,71.94,71.94,54041.0,68.1137,68.1893,67.9532,67.9532,54041.0
2023-12-20 14:50:00,71.94,71.95,71.39,71.42,100323.0,67.9532,67.9626,67.4336,67.462,100323.0
2023-12-20 15:00:00,71.41,71.43,70.96,71.09,126549.0,67.4525,67.4714,67.0275,67.1503,126549.0
2023-12-20 15:10:00,71.09,71.34,71.09,71.32,75380.0,67.1503,67.3864,67.1503,67.3675,75380.0
2023-12-20 15:20:00,71.33,71.36,70.98,70.99,81416.0,67.377,67.4053,67.0464,67.0558,81416.0
2023-12-20 15:30:00,70.98,71.1,70.98,71.02,120345.0,67.0464,67.1597,67.0464,67.0841,120345.0
2023-12-20 15:40:00,71.02,71.06,70.95,71.05,136729.0,67.0841,67.1219,67.018,67.1125,136729.0
2023-12-20 15:50:00,71.04,71.08,70.6,70.68,303923.0,67.103,67.1408,66.6874,66.763,303923.0
2023-12-21 09:30:00,70.7,70.8,70.06,70.07,153640.0,66.7819,66.8763,66.1773,66.1868,153640.0
2023-12-21 09:40:00,70.13,70.62,70.07,70.58,78979.0,66.2435,66.7063,66.1868,66.6685,78979.0
2023-12-21 09:50:00,70.59,70.95,70.53,70.94,37868.0,66.678,67.018,66.6213,67.0086,37868.0
2023-12-21 10:00:00,70.89,71.07,70.81,71.01,64692.0,66.9613,67.1314,66.8858,67.0747,64692.0
2023-12-21 10:10:00,71.0,71.11,70.85,70.92,69829.0,67.0653,67.1692,66.9236,66.9897,69829.0
2023-12-21 10:20:00,70.92,71.03,70.76,70.77,68082.0,66.9897,67.0936,66.8386,66.848,68082.0
2023-12-21 10:30:00,70.78,70.88,70.72,70.85,45227.0,66.8574,66.9519,66.8008,66.9236,45227.0
2023-12-21 10:40:00,70.84,71.06,70.77,70.97,69970.0,66.9141,67.1219,66.848,67.0369,69970.0
2023-12-21 10:50:00,70.97,71.21,70.94,71.2,66233.0,67.0369,67.2636,67.0086,67.2542,66233.0
2023-12-21 11:00:00,71.22,71.23,71.01,71.05,52596.0,67.2731,67.2825,67.0747,67.1125,52596.0
2023-12-21 11:10:00,71.08,71.13,70.99,71.02,41360.0,67.1408,67.188,67.0558,67.0841,41360.0
2023-12-21 11:20:00,71.0,71.16,70.97,71.12,34609.0,67.0653,67.2164,67.0369,67.1786,34609.0
2023-12-21 11:30:00,71.12,71.15,70.92,70.98,39095.0,67.1786,67.2069,66.9897,67.0464,39095.0
2023-12-21 11:40:00,70.97,71.03,70.87,70.89,38562.0,67.0369,67.0936,66.9425,66.9613,38562.0
2023-12-21 11:50:00,70.9,70.96,70.77,70.81,35731.0,66.9708,67.0275,66.848,66.8858,35731.0
2023-12-21 12:00:00,70.82,70.88,70.73,70.74,33901.0,66.8952,66.9519,66.8102,66.8197,33901.0
2023-12-21 12:10:00,70.76,70.83,70.6,70.6,58178.0,66.8386,66.9047,66.6874,66.6874,58178.0
2023-12-21 12:20:00,70.61,70.67,70.55,70.6,29694.0,66.6969,66.7535,66.6402,66.6874,29694.0
2023-12-21 12:30:00,70.6,70.76,70.6,70.72,28662.0,66.6874,66.8386,66.6874,66.8008,28662.0
2023-12-21 12:40:00,70.76,70.83,70.73,70.73,30453.0,66.8386,66.9047,66.8102,66.8102,30453.0
2023-12-21 12:50:00,70.73,70.78,70.71,70.78,26431.0,66.8102,66.8574,66.7913,66.8574,26431.0
2023-12-21 13:00:00,70.78,70.87,70.77,70.87,25741.0,66.8574,66.9425,66.848,66.9425,25741.0
2023-12-21 13:10:00,70.87,70.87,70.62,70.62,26548.0,66.9425,66.9425,66.7063,66.7063,26548.0
2023-12-21 13:20:00,70.61,70.82,70.61,70.78,25727.0,66.6969,66.8952,66.6969,66.8574,25727.0
2023-12-21 13:30:00,70.81,70.85,70.57,70.64,82577.0,66.8858,66.9236,66.6591,66.7252,82577.0
2023-12-21 13:40:00,70.63,70.66,70.5,70.58,39745.0,66.7158,66.7441,66.593,66.6685,39745.0
2023-12-21 13:50:00,70.59,70.71,70.5,70.68,60913.0,66.678,66.7913,66.593,66.763,60913.0
2023-12-21 14:00:00,70.68,70.69,70.58,70.63,30395.0,66.763,66.7724,66.6685,66.7158,30395.0
2023-12-21 14:10:00,70.63,70.71,70.59,70.7,51578.0,66.7158,66.7913,66.678,66.7819,51578.0
2023-12-21 14:20:00,70.7,70.76,70.69,70.73,36760.0,66.7819,66.8386,66.7724,66.8102,36760.0
2023-12-21 14:30:00,70.71,70.76,70.64,70.65,31398.0,66.7913,66.8386,66.7252,66.7346,31398.0
2023-12-21 14:40:00,70.63,70.65,70.57,70.57,30880.0,66.7158,66.7346,66.6591,66.6591,30880.0
2023-12-21 14:50:00,70.58,70.59,70.47,70.55,62936.0,66.6685,66.678,66.5646,66.6402,62936.0
2023-12-21 15:00:00,70.56,70.65,70.55,70.58,62601.0,66.6496,66.7346,66.6402,66.6685,62601.0
2023-12-21 15:10:00,70.6,70.74,70.6,70.72,47824.0,66.6874,66.8197,66.6874,66.8008,47824.0
2023-12-21 15:20:00,70.72,70.73,70.57,70.64,50656.0,66.8008,66.8102,66.6591,66.7252,50656.0
2023-12-21 15:30:00,70.66,70.74,70.58,70.71,62577.0,66.7441,66.8197,66.6685,66.7913,62577.0
2023-12-21 15:40:00,70.71,70.82,70.61,70.79,87083.0,66.7913,66.8952,66.6969,66.8669,87083.0
2023-12-21 15:50:00,70.79,70.97,70.79,70.92,223814.0,66.8669,67.0369,66.8669,66.9897,223814.0
2023-12-22 09:30:00,71.11,72.14,71.11,71.8,127813.0,67.1692,68.1421,67.1692,67.8209,127813.0
2023-12-22 09:40:00,71.82,72.0,71.8,71.89,64167.0,67.8398,68.0098,67.8209,67.9059,64167.0
2023-12-22 09:50:00,71.86,72.05,71.82,71.87,40061.0,67.8776,68.0571,67.8398,67.887,40061.0
2023-12-22 10:00:00,71.86,72.02,71.82,71.86,64345.0,67.8776,68.0287,67.8398,67.8776,64345.0
2023-12-22 10:10:00,71.84,71.86,71.51,71.82,60506.0,67.8587,67.8776,67.547,67.8398,60506.0
2023-12-22 10:20:00,71.82,71.89,71.79,71.82,33440.0,67.8398,67.9059,67.8115,67.8398,33440.0
2023-12-22 10:30:00,71.81,71.91,71.67,71.69,30599.0,67.8304,67.9248,67.6981,67.717,30599.0
2023-12-22 10:40:00,71.7,71.77,71.62,71.76,26502.0,67.7265,67.7926,67.6509,67.7831,26502.0
2023-12-22 10:50:00,71.76,71.76,71.43,71.44,52671.0,67.7831,67.7831,67.4714,67.4809,52671.0
2023-12-22 11:00:00,71.44,71.53,71.24,71.34,71652.0,67.4809,67.5659,67.2919,67.3864,71652.0
2023-12-22 11:10:00,71.31,71.58,71.28,71.58,22413.0,67.3581,67.6131,67.3297,67.6131,22413.0
2023-12-22 11:20:00,71.57,71.75,71.57,71.71,29812.0,67.6037,67.7737,67.6037,67.7359,29812.0
2023-12-22 11:30:00,71.72,71.78,71.67,71.75,27943.0,67.7453,67.802,67.6981,67.7737,27943.0
2023-12-22 11:40:00,71.76,71.79,71.64,71.65,30489.0,67.7831,67.8115,67.6698,67.6792,30489.0
2023-12-22 11:50:00,71.65,71.75,71.64,71.73,22977.0,67.6792,67.7737,67.6698,67.7548,22977.0
2023-12-22 12:00:00,71.74,71.79,71.64,71.72,26640.0,67.7642,67.8115,67.6698,67.7453,26640.0
2023-12-22 12:10:00,71.7,71.8,71.66,71.8,18022.0,67.7265,67.8209,67.6887,67.8209,18022.0
2023-12-22 12:20:00,71.81,71.92,71.79,71.89,31503.0,67.8304,67.9343,67.8115,67.9059,31503.0
2023-12-22 12:30:00,71.9,71.99,71.87,71.92,31524.0,67.9154,68.0004,67.887,67.9343,31524.0
2023-12-22 12:40:00,71.93,71.95,71.85,71.93,23858.0,67.9437,67.9626,67.8681,67.9437,23858.0
2023-12-22 12:50:00,71.9,71.91,71.74,71.76,31977.0,67.9154,67.9248,67.7642,67.7831,31977.0
2023-12-22 13:00:00,71.75,71.78,71.74,71.78,19227.0,67.7737,67.802,67.7642,67.802,19227.0
2023-12-22 13:10:00,71.79,71.85,71.76,71.81,27143.0,67.8115,67.8681,67.7831,67.8304,27143.0
2023-12-22 13:20:00,71.81,71.82,71.76,71.81,32566.0,67.8304,67.8398,67.7831,67.8304,32566.0
2023-12-22 13:30:00,71.82,71.82,71.64,71.67,26825.0,67.8398,67.8398,67.6698,67.6981,26825.0
2023-12-22 13:40:00,71.67,71.77,71.64,71.74,19645.0,67.6981,67.7926,67.6698,67.7642,19645.0
2023-12-22 13:50:00,71.75,71.77,71.62,71.63,31166.0,67.7737,67.7926,67.6509,67.6603,31166.0
2023-12-22 14:00:00,71.62,71.7,71.58,71.64,28358.0,67.6509,67.7265,67.6131,67.6698,28358.0
2023-12-22 14:10:00,71.64,71.64,71.54,71.61,40294.0,67.6698,67.6698,67.5753,67.6414,40294.0
2023-12-22 14:20:00,71.59,71.59,71.24,71.41,86248.0,67.6226,67.6226,67.2919,67.4525,86248.0
2023-12-22 14:30:00,71.41,71.66,71.37,71.59,52229.0,67.4525,67.6887,67.4147,67.6226,52229.0
2023-12-22 14:40:00,71.6,71.76,71.6,71.64,38438.0,67.632,67.7831,67.632,67.6698,38438.0
2023-12-22 14:50:00,71.65,71.76,71.65,71.75,28384.0,67.6792,67.7831,67.6792,67.7737,28384.0
2023-12-22 15:00:00,71.77,71.87,71.72,71.73,40157.0,67.7926,67.887,67.7453,67.7548,40157.0
2023-12-22 15:10:00,71.73,71.85,71.72,71.81,36229.0,67.7548,67.8681,67.7453,67.8304,36229.0
2023-12-22 15:20:00,71.81,71.87,71.72,71.86,43861.0,67.8304,67.887,67.7453,67.8776,43861.0
2023-12-22 15:30:00,71.86,71.86,71.7,71.73,42757.0,67.8776,67.8776,67.7265,67.7548,42757.0
2023-12-22 15:40:00,71.73,71.78,71.68,71.73,65875.0,67.7548,67.802,67.7076,67.7548,65875.0
2023-12-22 15:50:00,71.72,71.76,71.45,71.47,314954.0,67.7453,67.7831,67.4903,67.5092,314954.0
2023-12-26 09:30:00,71.55,72.11,71.55,71.85,61188.0,67.5848,68.1137,67.5848,67.8681,61188.0
2023-12-26 09:40:00,71.87,72.07,71.83,71.94,38233.0,67.887,68.076,67.8493,67.9532,38233.0
2023-12-26 09:50:00,71.93,72.12,71.88,72.06,43555.0,67.9437,68.1232,67.8965,68.0665,43555.0
2023-12-26 10:00:00,72.06,72.26,72.05,72.25,46888.0,68.0665,68.2554,68.0571,68.246,46888.0
2023-12-26 10:10:00,72.24,72.35,72.22,72.23,38535.0,68.2365,68.3404,68.2176,68.2271,38535.0
2023-12-26 10:20:00,72.23,72.39,72.22,72.35,40986.0,68.2271,68.3782,68.2176,68.3404,40986.0
2023-12-26 10:30:00,72.33,72.4,72.22,72.26,28104.0,68.3215,68.3877,68.2176,68.2554,28104.0
2023-12-26 10:40:00,72.26,72.27,72.18,72.23,31063.0,68.2554,68.2649,68.1799,68.2271,31063.0
2023-12-26 10:50:00,72.22,72.26,72.2,72.26,27362.0,68.2176,68.2554,68.1987,68.2554,27362.0
2023-12-26 11:00:00,72.26,72.39,72.2,72.37,23819.0,68.2554,68.3782,68.1987,68.3593,23819.0
2023-12-26 11:10:00,72.35,72.38,72.19,72.19,13815.0,68.3404,68.3688,68.1893,68.1893,13815.0
2023-12-26 11:20:00,72.2,72.27,72.09,72.11,13209.0,68.1987,68.2649,68.0948,68.1137,13209.0
2023-12-26 11:30:00,72.1,72.14,71.98,72.03,34614.0,68.1043,68.1421,67.9909,68.0382,34614.0
2023-12-26 11:40:00,72.03,72.09,72.0,72.05,12350.0,68.0382,68.0948,68.0098,68.0571,12350.0
2023-12-26 11:50:00,72.03,72.13,72.03,72.13,12546.0,68.0382,68.1326,68.0382,68.1326,12546.0
2023-12-26 12:00:00,72.09,72.14,72.08,72.1,9507.0,68.0948,68.1421,68.0854,68.1043,9507.0
2023-12-26 12:10:00,72.1,72.1,72.02,72.03,14638.0,68.1043,68.1043,68.0287,68.0382,14638.0
2023-12-26 12:20:00,72.04,72.1,72.03,72.07,20027.0,68.0476,68.1043,68.0382,68.076,20027.0
2023-12-26 12:30:00,72.07,72.08,72.04,72.05,7340.0,68.076,68.0854,68.0476,68.0571,7340.0
2023-12-26 12:40:00,72.04,72.08,71.99,72.07,12851.0,68.0476,68.0854,68.0004,68.076,12851.0
2023-12-26 12:50:00,72.05,72.13,72.05,72.11,6337.0,68.0571,68.1326,68.0571,68.1137,6337.0
2023-12-26 13:00:00,72.11,72.19,72.11,72.19,9483.0,68.1137,68.1893,68.1137,68.1893,9483.0
2023-12-26 13:10:00,72.19,72.23,72.13,72.16,13873.0,68.1893,68.2271,68.1326,68.161,13873.0
2023-12-26 13:20:00,72.18,72.25,72.15,72.22,16326.0,68.1799,68.246,68.1515,68.2176,16326.0
2023-12-26 13:30:00,72.21,72.23,72.19,72.2,9609.0,68.2082,68.2271,68.1893,68.1987,9609.0
2023-12-26 13:40:00,72.19,72.23,72.13,72.14,13218.0,68.1893,68.2271,68.1326,68.1421,13218.0
2023-12-26 13:50:00,72.14,72.24,72.1,72.23,22337.0,68.1421,68.2365,68.1043,68.2271,22337.0
2023-12-26 14:00:00,72.23,72.39,72.22,72.39,16497.0,68.2271,68.3782,68.2176,68.3782,16497.0
2023-12-26 14:10:00,72.39,72.44,72.33,72.34,26820.0,68.3782,68.4254,68.3215,68.331,26820.0
2023-12-26 14:20:00,72.36,72.38,72.34,72.36,24249.0,68.3499,68.3688,68.331,68.3499,24249.0
2023-12-26 14:30:00,72.37,72.52,72.37,72.52,19903.0,68.3593,68.501,68.3593,68.501,19903.0
2023-12-26 14:40:00,72.51,72.52,72.4,72.5,30819.0,68.4916,68.501,68.3877,68.4821,30819.0
2023-12-26 14:50:00,72.5,72.53,72.46,72.5,31107.0,68.4821,68.5105,68.4443,68.4821,31107.0
2023-12-26 15:00:00,72.5,72.52,72.42,72.42,27665.0,68.4821,68.501,68.4066,68.4066,27665.0
2023-12-26 15:10:00,72.42,72.51,72.42,72.48,31538.0,68.4066,68.4916,68.4066,68.4632,31538.0
2023-12-26 15:20:00,72.5,72.6,72.5,72.55,62740.0,68.4821,68.5766,68.4821,68.5294,62740.0
2023-12-26 15:30:00,72.55,72.55,72.45,72.46,46449.0,68.5294,68.5294,68.4349,68.4443,46449.0
2023-12-26 15:40:00,72.45,72.48,72.37,72.38,59047.0,68.4349,68.4632,68.3593,68.3688,59047.0
2023-12-26 15:50:00,72.38,72.47,72.33,72.4,111072.0,68.3688,68.4538,68.3215,68.3877,111072.0
2023-12-27 09:30:00,72.08,72.21,71.84,72.01,62757.0,68.0854,68.2082,67.8587,68.0193,62757.0
2023-12-27 09:40:00,72.07,72.07,71.85,71.89,25154.0,68.076,68.076,67.8681,67.9059,25154.0
2023-12-27 09:50:00,71.88,71.96,71.76,71.83,29437.0,67.8965,67.972,67.7831,67.8493,29437.0
2023-12-27 10:00:00,71.83,72.06,71.82,72.06,33239.0,67.8493,68.0665,67.8398,68.0665,33239.0
2023-12-27 10:10:00,72.06,72.16,71.93,71.94,31757.0,68.0665,68.161,67.9437,67.9532,31757.0
2023-12-27 10:20:00,71.94,72.18,71.94,72.08,42952.0,67.9532,68.1799,67.9532,68.0854,42952.0
2023-12-27 10:30:00,72.09,72.17,71.99,72.0,20670.0,68.0948,68.1704,68.0004,68.0098,20670.0
2023-12-27 10:40:00,72.0,72.03,71.89,71.92,42188.0,68.0098,68.0382,67.9059,67.9343,42188.0
2023-12-27 10:50:00,71.9,71.9,71.78,71.82,25053.0,67.9154,67.9154,67.802,67.8398,25053.0
2023-12-27 11:00:00,71.81,71.84,71.76,71.82,17623.0,67.8304,67.8587,67.7831,67.8398,17623.0
2023-12-27 11:10:00,71.8,71.92,71.76,71.92,23956.0,67.8209,67.9343,67.7831,67.9343,23956.0
2023-12-27 11:20:00,71.92,72.03,71.92,71.96,28277.0,67.9343,68.0382,67.9343,67.972,28277.0
2023-12-27 11:30:00,71.95,72.08,71.95,72.08,21450.0,67.9626,68.0854,67.9626,68.0854,21450.0
2023-12-27 11:40:00,72.08,72.17,72.07,72.12,23378.0,68.0854,68.1704,68.076,68.1232,23378.0
2023-12-27 11:50:00,72.13,72.2,72.07,72.09,27952.0,68.1326,68.1987,68.076,68.0948,27952.0
2023-12-27 12:00:00,72.09,72.13,72.05,72.09,29884.0,68.0948,68.1326,68.0571,68.0948,29884.0
2023-12-27 12:10:00,72.1,72.16,72.1,72.15,20166.0,68.1043,68.161,68.1043,68.1515,20166.0
2023-12-27 12:20:00,72.15,72.16,72.06,72.08,22228.0,68.1515,68.161,68.0665,68.0854,22228.0
2023-12-27 12:30:00,72.07,72.09,72.0,72.06,18877.0,68.076,68.0948,68.0098,68.0665,18877.0
2023-12-27 12:40:00,72.05,72.16,72.04,72.14,18233.0,68.0571,68.161,68.0476,68.1421,18233.0
2023-12-27 12:50:00,72.16,72.16,72.09,72.12,23045.0,68.161,68.161,68.0948,68.1232,23045.0
2023-12-27 13:00:00,72.13,72.34,72.12,72.28,25268.0,68.1326,68.331,68.1232,68.2743,25268.0
2023-12-27 13:10:00,72.28,72.3,72.17,72.26,38425.0,68.2743,68.2932,68.1704,68.2554,38425.0
2023-12-27 13:20:00,72.27,72.27,72.15,72.19,23449.0,68.2649,68.2649,68.1515,68.1893,23449.0
2023-12-27 13:30:00,72.2,72.27,72.19,72.23,19534.0,68.1987,68.2649,68.1893,68.2271,19534.0
2023-12-27 13:40:00,72.24,72.35,72.24,72.31,29868.0,68.2365,68.3404,68.2365,68.3027,29868.0
2023-12-27 13:50:00,72.29,72.36,72.24,72.24,26264.0,68.2838,68.3499,68.2365,68.2365,26264.0
2023-12-27 14:00:00,72.23,72.24,72.03,72.12,41408.0,68.2271,68.2365,68.0382,68.1232,41408.0
2023-12-27 14:10:00,72.12,72.12,71.99,72.06,26322.0,68.1232,68.1232,68.0004,68.0665,26322.0
2023-12-27 14:20:00,72.06,72.21,72.06,72.17,30787.0,68.0665,68.2082,68.0665,68.1704,30787.0
2023-12-27 14:30:00,72.17,72.17,72.08,72.08,32763.0,68.1704,68.1704,68.0854,68.0854,32763.0
2023-12-27 14:40:00,72.07,72.07,71.98,72.05,38138.0,68.076,68.076,67.9909,68.0571,38138.0
2023-12-27 14:50:00,72.05,72.09,71.99,72.04,36201.0,68.0571,68.0948,68.0004,68.0476,36201.0
2023-12-27 15:00:00,72.06,72.21,72.06,72.21,48454.0,68.0665,68.2082,68.0665,68.2082,48454.0
2023-12-27 15:10:00,72.21,72.24,72.11,72.12,44842.0,68.2082,68.2365,68.1137,68.1232,44842.0
2023-12-27 15:20:00,72.12,72.13,71.97,72.01,64359.0,68.1232,68.1326,67.9815,68.0193,64359.0
2023-12-27 15:30:00,72.01,72.03,71.95,72.02,75932.0,68.0193,68.0382,67.9626,68.0287,75932.0
2023-12-27 15:40:00,72.01,72.1,71.99,72.04,103186.0,68.0193,68.1043,68.0004,68.0476,103186.0
2023-12-27 15:50:00,72.04,72.19,71.98,72.19,248380.0,68.0476,68.1893,67.9909,68.1893,248380.0
2023-12-28 09:30:00,71.99,72.25,71.93,72.24,58528.0,68.0004,68.246,67.9437,68.2365,58528.0
2023-12-28 09:40:00,72.25,72.44,72.17,72.37,44439.0,68.246,68.4254,68.1704,68.3593,44439.0
2023-12-28 09:50:00,72.4,72.47,72.33,72.42,38591.0,68.3877,68.4538,68.3215,68.4066,38591.0
2023-12-28 10:00:00,72.41,72.44,72.31,72.31,29087.0,68.3971,68.4254,68.3027,68.3027,29087.0
2023-12-28 10:10:00,72.33,72.43,72.31,72.41,26183.0,68.3215,68.416,68.3027,68.3971,26183.0
2023-12-28 10:20:00,72.41,72.44,72.29,72.42,27555.0,68.3971,68.4254,68.2838,68.4066,27555.0
2023-12-28 10:30:00,72.42,72.46,72.38,72.42,25514.0,68.4066,68.4443,68.3688,68.4066,25514.0
2023-12-28 10:40:00,72.42,72.46,72.33,72.42,36535.0,68.4066,68.4443,68.3215,68.4066,36535.0
2023-12-28 10:50:00,72.39,72.4,72.24,72.39,42248.0,68.3782,68.3877,68.2365,68.3782,42248.0
2023-12-28 11:00:00,72.4,72.45,72.38,72.44,20595.0,68.3877,68.4349,68.3688,68.4254,20595.0
2023-12-28 11:10:00,72.45,72.48,72.35,72.37,20775.0,68.4349,68.4632,68.3404,68.3593,20775.0
2023-12-28 11:20:00,72.35,72.41,72.27,72.39,39647.0,68.3404,68.3971,68.2649,68.3782,39647.0
2023-12-28 11:30:00,72.4,72.4,72.29,72.3,18415.0,68.3877,68.3877,68.2838,68.2932,18415.0
2023-12-28 11:40:00,72.31,72.38,72.29,72.37,21627.0,68.3027,68.3688,68.2838,68.3593,21627.0
2023-12-28 11:50:00,72.37,72.41,72.35,72.39,18228.0,68.3593,68.3971,68.3404,68.3782,18228.0
2023-12-28 12:00:00,72.4,72.46,72.38,72.41,25552.0,68.3877,68.4443,68.3688,68.3971,25552.0
2023-12-28 12:10:00,72.42,72.45,72.3,72.3,23535.0,68.4066,68.4349,68.2932,68.2932,23535.0
2023-12-28 12:20:00,72.31,72.31,72.22,72.31,30805.0,68.3027,68.3027,68.2176,68.3027,30805.0
2023-12-28 12:30:00,72.31,72.37,72.3,72.34,24819.0,68.3027,68.3593,68.2932,68.331,24819.0
2023-12-28 12:40:00,72.33,72.35,72.28,72.35,15400.0,68.3215,68.3404,68.2743,68.3404,15400.0
2023-12-28 12:50:00,72.36,72.4,72.27,72.29,19128.0,68.3499,68.3877,68.2649,68.2838,19128.0
2023-12-28 13:00:00,72.3,72.33,72.15,72.29,36034.0,68.2932,68.3215,68.1515,68.2838,36034.0
2023-12-28 13:10:00,72.28,72.3,72.17,72.23,24454.0,68.2743,68.2932,68.1704,68.2271,24454.0
2023-12-28 13:20:00,72.22,72.26,72.19,72.26,23061.0,68.2176,68.2554,68.1893,68.2554,23061.0
2023-12-28 13:30:00,72.27,72.31,72.25,72.27,47304.0,68.2649,68.3027,68.246,68.2649,47304.0
2023-12-28 13:40:00,72.27,72.27,72.07,72.1,40624.0,68.2649,68.2649,68.076,68.1043,40624.0
2023-12-28 13:50:00,72.1,72.17,72.08,72.17,38453.0,68.1043,68.1704,68.0854,68.1704,38453.0
2023-12-28 14:00:00,72.17,72.22,72.14,72.22,24424.0,68.1704,68.2176,68.1421,68.2176,24424.0
2023-12-28 14:10:00,72.23,72.27,72.16,72.25,53746.0,68.2271,68.2649,68.161,68.246,53746.0
2023-12-28 14:20:00,72.23,72.34,72.22,72.32,31143.0,68.2271,68.331,68.2176,68.3121,31143.0
2023-12-28 14:30:00,72.31,72.34,72.26,72.3,32397.0,68.3027,68.331,68.2554,68.2932,32397.0
2023-12-28 14:40:00,72.3,72.3,72.24,72.3,22571.0,68.2932,68.2932,68.2365,68.2932,22571.0
2023-12-28 14:50:00,72.31,72.33,72.28,72.31,29190.0,68.3027,68.3215,68.2743,68.3027,29190.0
2023-12-28 15:00:00,72.31,72.35,72.27,72.3,34978.0,68.3027,68.3404,68.2649,68.2932,34978.0
2023-12-28 15:10:00,72.3,72.37,72.25,72.37,45736.0,68.2932,68.3593,68.246,68.3593,45736.0
2023-12-28 15:20:00,72.38,72.38,72.23,72.24,58601.0,68.3688,68.3688,68.2271,68.2365,58601.0
2023-12-28 15:30:00,72.24,72.37,72.24,72.34,57012.0,68.2365,68.3593,68.2365,68.331,57012.0
2023-12-28 15:40:00,72.33,72.37,72.31,72.36,56525.0,68.3215,68.3593,68.3027,68.3499,56525.0
2023-12-28 15:50:00,72.35,72.42,72.23,72.27,224268.0,68.3404,68.4066,68.2271,68.2649,224268.0
2023-12-29 09:30:00,72.15,72.21,71.97,72.19,60906.0,68.1515,68.2082,67.9815,68.1893,60906.0
2023-12-29 09:40:00,72.17,72.29,72.07,72.25,27038.0,68.1704,68.2838,68.076,68.246,27038.0
2023-12-29 09:50:00,72.24,72.27,72.17,72.27,28926.0,68.2365,68.2649,68.1704,68.2649,28926.0
2023-12-29 10:00:00,72.25,72.41,72.24,72.34,20595.0,68.246,68.3971,68.2365,68.331,20595.0
2023-12-29 10:10:00,72.34,72.37,72.23,72.31,42180.0,68.331,68.3593,68.2271,68.3027,42180.0
2023-12-29 10:20:00,72.31,72.34,72.14,72.18,17708.0,68.3027,68.331,68.1421,68.1799,17708.0
2023-12-29 10:30:00,72.18,72.2,72.05,72.11,16508.0,68.1799,68.1987,68.0571,68.1137,16508.0
2023-12-29 10:40:00,72.09,72.21,72.06,72.17,31334.0,68.0948,68.2082,68.0665,68.1704,31334.0
2023-12-29 10:50:00,72.17,72.17,72.0,72.15,37639.0,68.1704,68.1704,68.0098,68.1515,37639.0
2023-12-29 11:00:00,72.14,72.36,72.14,72.34,25894.0,68.1421,68.3499,68.1421,68.331,25894.0
2023-12-29 11:10:00,72.35,72.36,72.2,72.35,32648.0,68.3404,68.3499,68.1987,68.3404,32648.0
2023-12-29 11:20:00,72.34,72.35,72.23,72.26,18574.0,68.331,68.3404,68.2271,68.2554,18574.0
2023-12-29 11:30:00,72.26,72.29,72.18,72.19,18602.0,68.2554,68.2838,68.1799,68.1893,18602.0
2023-12-29 11:40:00,72.2,72.22,72.02,72.03,26788.0,68.1987,68.2176,68.0287,68.0382,26788.0
2023-12-29 11:50:00,72.03,72.08,71.99,72.06,21691.0,68.0382,68.0854,68.0004,68.0665,21691.0
2023-12-29 12:00:00,72.06,72.1,71.94,71.94,22048.0,68.0665,68.1043,67.9532,67.9532,22048.0
2023-12-29 12:10:00,71.95,71.98,71.87,71.98,18004.0,67.9626,67.9909,67.887,67.9909,18004.0
2023-12-29 12:20:00,71.98,72.02,71.91,72.01,12915.0,67.9909,68.0287,67.9248,68.0193,12915.0
2023-12-29 12:30:00,72.0,72.01,71.81,71.81,74671.0,68.0098,68.0193,67.8304,67.8304,74671.0
2023-12-29 12:40:00,71.82,71.95,71.77,71.82,46837.0,67.8398,67.9626,67.7926,67.8398,46837.0
2023-12-29 12:50:00,71.8,71.94,71.78,71.91,16107.0,67.8209,67.9532,67.802,67.9248,16107.0
2023-12-29 13:00:00,71.92,71.92,71.84,71.85,19801.0,67.9343,67.9343,67.8587,67.8681,19801.0
2023-12-29 13:10:00,71.87,71.96,71.85,71.9,22168.0,67.887,67.972,67.8681,67.9154,22168.0
2023-12-29 13:20:00,71.9,71.93,71.84,71.9,18172.0,67.9154,67.9437,67.8587,67.9154,18172.0
2023-12-29 13:30:00,71.91,71.97,71.87,71.97,27224.0,67.9248,67.9815,67.887,67.9815,27224.0
2023-12-29 13:40:00,71.98,72.1,71.94,72.1,10145.0,67.9909,68.1043,67.9532,68.1043,10145.0
2023-12-29 13:50:00,72.11,72.11,72.06,72.09,15068.0,68.1137,68.1137,68.0665,68.0948,15068.0
2023-12-29 14:00:00,72.09,72.12,72.02,72.05,19920.0,68.0948,68.1232,68.0287,68.0571,19920.0
2023-12-29 14:10:00,72.05,72.11,72.0,72.09,14101.0,68.0571,68.1137,68.0098,68.0948,14101.0
2023-12-29 14:20:00,72.1,72.11,71.97,72.01,30565.0,68.1043,68.1137,67.9815,68.0193,30565.0
2023-12-29 14:30:00,72.01,72.07,72.0,72.06,21136.0,68.0193,68.076,68.0098,68.0665,21136.0
2023-12-29 14:40:00,72.05,72.14,72.04,72.14,23566.0,68.0571,68.1421,68.0476,68.1421,23566.0
2023-12-29 14:50:00,72.14,72.16,72.1,72.11,24461.0,68.1421,68.161,68.1043,68.1137,24461.0
2023-12-29 15:00:00,72.1,72.25,72.1,72.24,25837.0,68.1043,68.246,68.1043,68.2365,25837.0
2023-12-29 15:10:00,72.25,72.32,72.18,72.18,38682.0,68.246,68.3121,68.1799,68.1799,38682.0
2023-12-29 15:20:00,72.18,72.31,72.12,72.31,35208.0,68.1799,68.3027,68.1232,68.3027,35208.0
2023-12-29 15:30:00,72.31,72.34,72.18,72.2,36037.0,68.3027,68.331,68.1799,68.1987,36037.0
2023-12-29 15:40:00,72.21,72.24,72.08,72.09,39891.0,68.2082,68.2365,68.0854,68.0948,39891.0
2023-12-29 15:50:00,72.09,72.27,72.03,72.22,182969.0,68.0948,68.2649,68.0382,68.2176,182969.0
2024-01-02 09:30:00,72.35,72.59,72.18,72.25,96914.0,68.3404,68.5671,68.1799,68.246,96914.0
2024-01-02 09:40:00,72.29,72.53,72.22,72.52,53986.0,68.2838,68.5105,68.2176,68.501,53986.0
2024-01-02 09:50:00,72.53,72.72,72.47,72.72,22376.0,68.5105,68.6899,68.4538,68.6899,22376.0
2024-01-02 10:00:00,72.7,72.84,72.69,72.74,38447.0,68.671,68.8033,68.6616,68.7088,38447.0
2024-01-02 10:10:00,72.75,72.81,72.62,72.77,39668.0,68.7183,68.7749,68.5955,68.7372,39668.0
2024-01-02 10:20:00,72.75,72.86,72.69,72.82,49554.0,68.7183,68.8222,68.6616,68.7844,49554.0
2024-01-02 10:30:00,72.82,72.91,72.72,72.87,32347.0,68.7844,68.8694,68.6899,68.8316,32347.0
2024-01-02 10:40:00,72.87,73.14,72.86,73.11,41016.0,68.8316,69.0867,68.8222,69.0583,41016.0
2024-01-02 10:50:00,73.12,73.23,73.03,73.04,44252.0,69.0678,69.1717,68.9827,68.9922,44252.0
2024-01-02 11:00:00,73.04,73.08,72.88,72.94,40654.0,68.9922,69.03,68.8411,68.8977,40654.0
2024-01-02 11:10:00,72.94,72.96,72.74,72.74,31515.0,68.8977,68.9166,68.7088,68.7088,31515.0
2024-01-02 11:20:00,72.73,72.78,72.66,72.66,33871.0,68.6994,68.7466,68.6333,68.6333,33871.0
2024-01-02 11:30:00,72.65,72.76,72.64,72.73,28322.0,68.6238,68.7277,68.6144,68.6994,28322.0
2024-01-02 11:40:00,72.73,72.98,72.72,72.97,58646.0,68.6994,68.9355,68.6899,68.9261,58646.0
2024-01-02 11:50:00,72.98,73.05,72.94,73.04,22111.0,68.9355,69.0016,68.8977,68.9922,22111.0
2024-01-02 12:00:00,73.04,73.05,72.91,72.91,28323.0,68.9922,69.0016,68.8694,68.8694,28323.0
2024-01-02 12:10:00,72.93,73.02,72.91,73.02,36633.0,68.8883,68.9733,68.8694,68.9733,36633.0
2024-01-02 12:20:00,73.03,73.08,72.97,73.07,34993.0,68.9827,69.03,68.9261,69.0205,34993.0
2024-01-02 12:30:00,73.09,73.17,73.08,73.1,56816.0,69.0394,69.115,69.03,69.0489,56816.0
2024-01-02 12:40:00,73.11,73.16,73.07,73.12,41629.0,69.0583,69.1055,69.0205,69.0678,41629.0
2024-01-02 12:50:00,73.12,73.2,73.08,73.18,52488.0,69.0678,69.1433,69.03,69.1244,52488.0
2024-01-02 13:00:00,73.18,73.19,73.09,73.14,18223.0,69.1244,69.1339,69.0394,69.0867,18223.0
2024-01-02 13:10:00,73.12,73.2,73.08,73.08,22295.0,69.0678,69.1433,69.03,69.03,22295.0
2024-01-02 13:20:00,73.08,73.08,72.94,72.97,27998.0,69.03,69.03,68.8977,68.9261,27998.0
2024-01-02 13:30:00,72.95,73.03,72.93,73.02,33415.0,68.9072,68.9827,68.8883,68.9733,33415.0
2024-01-02 13:40:00,73.01,73.21,73.0,73.17,29010.0,68.9639,69.1528,68.9544,69.115,29010.0
2024-01-02 13:50:00,73.17,73.19,73.06,73.09,28925.0,69.115,69.1339,69.0111,69.0394,28925.0
2024-01-02 14:00:00,73.09,73.14,73.0,73.03,26659.0,69.0394,69.0867,68.9544,68.9827,26659.0
2024-01-02 14:10:00,73.02,73.06,72.93,72.95,28721.0,68.9733,69.0111,68.8883,68.9072,28721.0
2024-01-02 14:20:00,72.95,72.96,72.79,72.84,41692.0,68.9072,68.9166,68.7561,68.8033,41692.0
2024-01-02 14:30:00,72.84,72.92,72.76,72.8,28906.0,68.8033,68.8788,68.7277,68.7655,28906.0
2024-01-02 14:40:00,72.81,72.85,72.69,72.7,58474.0,68.7749,68.8127,68.6616,68.671,58474.0
2024-01-02 14:50:00,72.7,72.8,72.7,72.75,39821.0,68.671,68.7655,68.671,68.7183,39821.0
2024-01-02 15:00:00,72.74,72.83,72.7,72.74,47950.0,68.7088,68.7938,68.671,68.7088,47950.0
2024-01-02 15:10:00,72.74,72.79,72.66,72.79,37755.0,68.7088,68.7561,68.6333,68.7561,37755.0
2024-01-02 15:20:00,72.77,72.79,72.63,72.71,47510.0,68.7372,68.7561,68.6049,68.6805,47510.0
2024-01-02 15:30:00,72.7,72.76,72.59,72.7,56194.0,68.671,68.7277,68.5671,68.671,56194.0
2024-01-02 15:40:00,72.7,72.71,72.59,72.65,123059.0,68.671,68.6805,68.5671,68.6238,123059.0
2024-01-02 15:50:00,72.66,72.78,72.65,72.78,200914.0,68.6333,68.7466,68.6238,68.7466,200914.0
2024-01-03 09:30:00,72.48,72.68,72.29,72.49,63744.0,68.4632,68.6521,68.2838,68.4727,63744.0
2024-01-03 09:40:00,72.5,72.54,72.19,72.29,67387.0,68.4821,68.5199,68.1893,68.2838,67387.0
2024-01-03 09:50:00,72.38,72.69,72.37,72.63,70861.0,68.3688,68.6616,68.3593,68.6049,70861.0
2024-01-03 10:00:00,72.65,72.79,72.51,72.66,42925.0,68.6238,68.7561,68.4916,68.6333,42925.0
2024-01-03 10:10:00,72.65,72.66,72.47,72.53,36936.0,68.6238,68.6333,68.4538,68.5105,36936.0
2024-01-03 10:20:00,72.54,72.75,72.47,72.71,21473.0,68.5199,68.7183,68.4538,68.6805,21473.0
2024-01-03 10:30:00,72.71,72.71,72.54,72.66,128036.0,68.6805,68.6805,68.5199,68.6333,128036.0
2024-01-03 10:40:00,72.64,72.64,72.46,72.58,24215.0,68.6144,68.6144,68.4443,68.5577,24215.0
2024-01-03 10:50:00,72.58,72.71,72.5,72.7,36163.0,68.5577,68.6805,68.4821,68.671,36163.0
2024-01-03 11:00:00,72.7,73.01,72.7,72.97,58560.0,68.671,68.9639,68.671,68.9261,58560.0
2024-01-03 11:10:00,73.0,73.04,72.9,73.02,47312.0,68.9544,68.9922,68.86,68.9733,47312.0
2024-01-03 11:20:00,73.02,73.23,73.01,73.17,37045.0,68.9733,69.1717,68.9639,69.115,37045.0
2024-01-03 11:30:00,73.17,73.24,73.11,73.22,26137.0,69.115,69.1811,69.0583,69.1622,26137.0
2024-01-03 11:40:00,73.22,73.37,73.15,73.37,33880.0,69.1622,69.3039,69.0961,69.3039,33880.0
2024-01-03 11:50:00,73.4,73.53,73.37,73.53,77569.0,69.3322,69.455,69.3039,69.455,77569.0
2024-01-03 12:00:00,73.54,73.66,73.46,73.51,77813.0,69.4645,69.5778,69.3889,69.4361,77813.0
2024-01-03 12:10:00,73.5,73.51,73.39,73.42,56229.0,69.4267,69.4361,69.3228,69.3511,56229.0
2024-01-03 12:20:00,73.42,73.54,73.38,73.52,42621.0,69.3511,69.4645,69.3134,69.4456,42621.0
2024-01-03 12:30:00,73.53,73.63,73.48,73.6,40669.0,69.455,69.5495,69.4078,69.5212,40669.0
2024-01-03 12:40:00,73.61,73.71,73.6,73.67,53063.0,69.5306,69.6251,69.5212,69.5873,53063.0
2024-01-03 12:50:00,73.68,73.71,73.51,73.55,46446.0,69.5967,69.6251,69.4361,69.4739,46446.0
2024-01-03 13:00:00,73.56,73.81,73.55,73.8,45204.0,69.4834,69.7195,69.4739,69.7101,45204.0
2024-01-03 13:10:00,73.8,73.86,73.7,73.85,42321.0,69.7101,69.7668,69.6156,69.7573,42321.0
2024-01-03 13:20:00,73.85,73.95,73.82,73.91,43140.0,69.7573,69.8518,69.729,69.814,43140.0
2024-01-03 13:30:00,73.9,73.93,73.83,73.87,42462.0,69.8045,69.8329,69.7384,69.7762,42462.0
2024-01-03 13:40:00,73.87,73.95,73.87,73.92,47650.0,69.7762,69.8518,69.7762,69.8234,47650.0
2024-01-03 13:50:00,73.92,73.99,73.89,73.91,32343.0,69.8234,69.8895,69.7951,69.814,32343.0
2024-01-03 14:00:00,73.92,74.02,73.66,73.68,56181.0,69.8234,69.9179,69.5778,69.5967,56181.0
2024-01-03 14:10:00,73.69,73.75,73.54,73.56,28599.0,69.6062,69.6628,69.4645,69.4834,28599.0
2024-01-03 14:20:00,73.58,73.81,73.52,73.75,45512.0,69.5023,69.7195,69.4456,69.6628,45512.0
2024-01-03 14:30:00,73.77,73.77,73.51,73.56,39026.0,69.6817,69.6817,69.4361,69.4834,39026.0
2024-01-03 14:40:00,73.57,73.57,73.37,73.53,62258.0,69.4928,69.4928,69.3039,69.455,62258.0
2024-01-03 14:50:00,73.56,73.56,73.4,73.41,26586.0,69.4834,69.4834,69.3322,69.3417,26586.0
2024-01-03 15:00:00,73.39,73.4,73.18,73.2,40992.0,69.3228,69.3322,69.1244,69.1433,40992.0
2024-01-03 15:10:00,73.2,73.21,72.96,73.02,29197.0,69.1433,69.1528,68.9166,68.9733,29197.0
2024-01-03 15:20:00,73.05,73.12,72.99,73.05,61465.0,69.0016,69.0678,68.945,69.0016,61465.0
2024-01-03 15:30:00,73.06,73.18,73.0,73.16,64757.0,69.0111,69.1244,68.9544,69.1055,64757.0
2024-01-03 15:40:00,73.17,73.31,73.16,73.18,134530.0,69.115,69.2472,69.1055,69.1244,134530.0
2024-01-03 15:50:00,73.17,73.21,73.06,73.16,264481.0,69.115,69.1528,69.0111,69.1055,264481.0
2024-01-04 09:30:00,73.15,73.25,72.75,73.06,72180.0,69.0961,69.1906,68.7183,69.0111,72180.0
2024-01-04 09:40:00,73.06,73.22,72.99,73.06,38125.0,69.0111,69.1622,68.945,69.0111,38125.0
2024-01-04 09:50:00,73.06,73.1,72.93,73.01,44103.0,69.0111,69.0489,68.8883,68.9639,44103.0
2024-01-04 10:00:00,73.01,73.06,72.73,72.89,26923.0,68.9639,69.0111,68.6994,68.8505,26923.0
2024-01-04 10:10:00,72.87,72.88,72.48,72.57,36347.0,68.8316,68.8411,68.4632,68.5482,36347.0
2024-01-04 10:20:00,72.57,72.57,72.41,72.52,23395.0,68.5482,68.5482,68.3971,68.501,23395.0
2024-01-04 10:30:00,72.5,72.59,72.47,72.56,19370.0,68.4821,68.5671,68.4538,68.5388,19370.0
2024-01-04 10:40:00,72.56,72.81,72.53,72.73,38740.0,68.5388,68.7749,68.5105,68.6994,38740.0
2024-01-04 10:50:00,72.74,72.77,72.59,72.62,19303.0,68.7088,68.7372,68.5671,68.5955,19303.0
2024-01-04 11:00:00,72.63,72.68,72.52,72.53,24396.0,68.6049,68.6521,68.501,68.5105,24396.0
2024-01-04 11:10:00,72.53,72.58,72.44,72.48,26744.0,68.5105,68.5577,68.4254,68.4632,26744.0
2024-01-04 11:20:00,72.47,72.66,72.47,72.6,18072.0,68.4538,68.6333,68.4538,68.5766,18072.0
2024-01-04 11:30:00,72.59,72.6,72.48,72.5,24525.0,68.5671,68.5766,68.4632,68.4821,24525.0
2024-01-04 11:40:00,72.5,72.5,72.19,72.25,32897.0,68.4821,68.4821,68.1893,68.246,32897.0
2024-01-04 11:50:00,72.24,72.24,72.18,72.21,21378.0,68.2365,68.2365,68.1799,68.2082,21378.0
2024-01-04 12:00:00,72.21,72.21,72.09,72.12,34914.0,68.2082,68.2082,68.0948,68.1232,34914.0
2024-01-04 12:10:00,72.12,72.42,72.11,72.42,26728.0,68.1232,68.4066,68.1137,68.4066,26728.0
2024-01-04 12:20:00,72.42,72.45,72.3,72.41,25189.0,68.4066,68.4349,68.2932,68.3971,25189.0
2024-01-04 12:30:00,72.39,72.39,72.28,72.33,21430.0,68.3782,68.3782,68.2743,68.3215,21430.0
2024-01-04 12:40:00,72.32,72.4,72.3,72.4,24114.0,68.3121,68.3877,68.2932,68.3877,24114.0
2024-01-04 12:50:00,72.41,72.41,72.13,72.22,24258.0,68.3971,68.3971,68.1326,68.2176,24258.0
2024-01-04 13:00:00,72.2,72.35,72.16,72.31,20154.0,68.1987,68.3404,68.161,68.3027,20154.0
2024-01-04 13:10:00,72.31,72.36,72.26,72.35,22931.0,68.3027,68.3499,68.2554,68.3404,22931.0
2024-01-04 13:20:00,72.35,72.46,72.35,72.4,16019.0,68.3404,68.4443,68.3404,68.3877,16019.0
2024-01-04 13:30:00,72.39,72.41,72.23,72.28,24347.0,68.3782,68.3971,68.2271,68.2743,24347.0
2024-01-04 13:40:00,72.26,72.33,72.26,72.29,19715.0,68.2554,68.3215,68.2554,68.2838,19715.0
2024-01-04 13:50:00,72.3,72.32,72.19,72.21,56097.0,68.2932,68.3121,68.1893,68.2082,56097.0
2024-01-04 14:00:00,72.2,72.26,72.02,72.03,31416.0,68.1987,68.2554,68.0287,68.0382,31416.0
2024-01-04 14:10:00,72.05,72.05,71.96,71.98,34656.0,68.0571,68.0571,67.972,67.9909,34656.0
2024-01-04 14:20:00,71.98,72.03,71.92,71.93,36086.0,67.9909,68.0382,67.9343,67.9437,36086.0
2024-01-04 14:30:00,71.93,71.97,71.88,71.95,38306.0,67.9437,67.9815,67.8965,67.9626,38306.0
2024-01-04 14:40:00,71.96,72.11,71.9,72.09,35555.0,67.972,68.1137,67.9154,68.0948,35555.0
2024-01-04 14:50:00,72.1,72.16,71.99,72.02,34518.0,68.1043,68.161,68.0004,68.0287,34518.0
2024-01-04 15:00:00,72.02,72.21,71.91,72.18,55232.0,68.0287,68.2082,67.9248,68.1799,55232.0
2024-01-04 15:10:00,72.18,72.18,72.05,72.06,35644.0,68.1799,68.1799,68.0571,68.0665,35644.0
2024-01-04 15:20:00,72.06,72.13,72.03,72.06,55978.0,68.0665,68.1326,68.0382,68.0665,55978.0
2024-01-04 15:30:00,72.06,72.17,71.97,72.17,57484.0,68.0665,68.1704,67.9815,68.1704,57484.0
2024-01-04 15:40:00,72.17,72.19,71.92,71.92,87527.0,68.1704,68.1893,67.9343,67.9343,87527.0
2024-01-04 15:50:00,71.93,72.03,71.72,71.76,397389.0,67.9437,68.0382,67.7453,67.7831,397389.0
2024-01-05 09:30:00,71.37,71.37,70.94,71.1,116038.0,67.4147,67.4147,67.0086,67.1597,116038.0
2024-01-05 09:40:00,71.1,71.3,70.91,71.16,43444.0,67.1597,67.3486,66.9802,67.2164,43444.0
2024-01-05 09:50:00,71.16,71.38,71.15,71.38,27543.0,67.2164,67.4242,67.2069,67.4242,27543.0
2024-01-05 10:00:00,71.38,71.64,71.31,71.53,43035.0,67.4242,67.6698,67.3581,67.5659,43035.0
2024-01-05 10:10:00,71.56,71.81,71.54,71.78,38512.0,67.5942,67.8304,67.5753,67.802,38512.0
2024-01-05 10:20:00,71.77,71.95,71.77,71.82,22944.0,67.7926,67.9626,67.7926,67.8398,22944.0
2024-01-05 10:30:00,71.78,71.92,71.76,71.87,25723.0,67.802,67.9343,67.7831,67.887,25723.0
2024-01-05 10:40:00,71.87,72.0,71.82,71.84,21374.0,67.887,68.0098,67.8398,67.8587,21374.0
2024-01-05 10:50:00,71.85,71.99,71.84,71.88,30100.0,67.8681,68.0004,67.8587,67.8965,30100.0
2024-01-05 11:00:00,71.88,71.88,71.81,71.83,23266.0,67.8965,67.8965,67.8304,67.8493,23266.0
2024-01-05 11:10:00,71.86,71.88,71.54,71.59,26093.0,67.8776,67.8965,67.5753,67.6226,26093.0
2024-01-05 11:20:00,71.59,71.6,71.5,71.55,19218.0,67.6226,67.632,67.5375,67.5848,19218.0
2024-01-05 11:30:00,71.55,71.62,71.5,71.5,13904.0,67.5848,67.6509,67.5375,67.5375,13904.0
2024-01-05 11:40:00,71.51,71.51,71.36,71.36,18418.0,67.547,67.547,67.4053,67.4053,18418.0
2024-01-05 11:50:00,71.35,71.36,71.21,71.29,23945.0,67.3959,67.4053,67.2636,67.3392,23945.0
2024-01-05 12:00:00,71.27,71.29,70.95,70.96,39797.0,67.3203,67.3392,67.018,67.0275,39797.0
2024-01-05 12:10:00,70.96,71.09,70.92,71.04,28686.0,67.0275,67.1503,66.9897,67.103,28686.0
2024-01-05 12:20:00,71.05,71.08,70.82,70.82,51115.0,67.1125,67.1408,66.8952,66.8952,51115.0
2024-01-05 12:30:00,70.81,70.84,70.47,70.69,63886.0,66.8858,66.9141,66.5646,66.7724,63886.0
2024-01-05 12:40:00,70.7,70.83,70.57,70.6,34775.0,66.7819,66.9047,66.6591,66.6874,34775.0
2024-01-05 12:50:00,70.61,70.69,70.55,70.65,52412.0,66.6969,66.7724,66.6402,66.7346,52412.0
2024-01-05 13:00:00,70.64,70.64,70.41,70.44,39316.0,66.7252,66.7252,66.5079,66.5363,39316.0
2024-01-05 13:10:00,70.42,70.51,70.38,70.4,30381.0,66.5174,66.6024,66.4796,66.4985,30381.0
2024-01-05 13:20:00,70.41,70.53,70.29,70.5,110319.0,66.5079,66.6213,66.3946,66.593,110319.0
2024-01-05 13:30:00,70.5,70.7,70.49,70.69,27241.0,66.593,66.7819,66.5835,66.7724,27241.0
2024-01-05 13:40:00,70.74,70.79,70.6,70.7,29492.0,66.8197,66.8669,66.6874,66.7819,29492.0
2024-01-05 13:50:00,70.69,70.82,70.67,70.81,42765.0,66.7724,66.8952,66.7535,66.8858,42765.0
2024-01-05 14:00:00,70.81,71.05,70.81,70.97,67761.0,66.8858,67.1125,66.8858,67.0369,67761.0
2024-01-05 14:10:00,71.0,71.04,70.87,70.89,26838.0,67.0653,67.103,66.9425,66.9613,26838.0
2024-01-05 14:20:00,70.87,70.91,70.76,70.78,20150.0,66.9425,66.9802,66.8386,66.8574,20150.0
2024-01-05 14:30:00,70.78,70.84,70.69,70.75,21101.0,66.8574,66.9141,66.7724,66.8291,21101.0
2024-01-05 14:40:00,70.74,70.74,70.49,70.5,34735.0,66.8197,66.8197,66.5835,66.593,34735.0
2024-01-05 14:50:00,70.5,70.51,70.34,70.38,49006.0,66.593,66.6024,66.4418,66.4796,49006.0
2024-01-05 15:00:00,70.37,70.48,70.36,70.42,67658.0,66.4702,66.5741,66.4607,66.5174,67658.0
2024-01-05 15:10:00,70.45,70.53,70.4,70.43,58861.0,66.5457,66.6213,66.4985,66.5268,58861.0
2024-01-05 15:20:00,70.43,70.61,70.42,70.6,38998.0,66.5268,66.6969,66.5174,66.6874,38998.0
2024-01-05 15:30:00,70.59,70.75,70.57,70.59,72248.0,66.678,66.8291,66.6591,66.678,72248.0
2024-01-05 15:40:00,70.59,70.8,70.56,70.79,73881.0,66.678,66.8763,66.6496,66.8669,73881.0
2024-01-05 15:50:00,70.79,70.84,70.7,70.81,241236.0,66.8669,66.9141,66.7819,66.8858,241236.0
2024-01-08 09:30:00,70.34,70.85,70.28,70.36,83668.0,66.4418,66.9236,66.3852,66.4607,83668.0
2024-01-08 09:40:00,70.36,70.36,69.91,70.19,56105.0,66.4607,66.4607,66.0357,66.3001,56105.0
2024-01-08 09:50:00,70.17,70.45,70.0,70.16,44494.0,66.2812,66.5457,66.1207,66.2718,44494.0
2024-01-08 10:00:00,70.12,70.18,69.77,70.13,76922.0,66.234,66.2907,65.9034,66.2435,76922.0
2024-01-08 10:10:00,70.17,70.33,70.17,70.28,39014.0,66.2812,66.4324,66.2812,66.3852,39014.0
2024-01-08 10:20:00,70.28,70.3,70.11,70.14,104313.0,66.3852,66.404,66.2246,66.2529,104313.0
2024-01-08 10:30:00,70.17,70.48,70.17,70.43,50508.0,66.2812,66.5741,66.2812,66.5268,50508.0
2024-01-08 10:40:00,70.44,70.59,70.37,70.53,25708.0,66.5363,66.678,66.4702,66.6213,25708.0
2024-01-08 10:50:00,70.52,70.65,70.44,70.59,36346.0,66.6119,66.7346,66.5363,66.678,36346.0
2024-01-08 11:00:00,70.6,70.61,70.33,70.44,28742.0,66.6874,66.6969,66.4324,66.5363,28742.0
2024-01-08 11:10:00,70.45,70.55,70.42,70.52,40567.0,66.5457,66.6402,66.5174,66.6119,40567.0
2024-01-08 11:20:00,70.52,70.66,70.51,70.63,21741.0,66.6119,66.7441,66.6024,66.7158,21741.0
2024-01-08 11:30:00,70.63,70.69,70.57,70.63,33031.0,66.7158,66.7724,66.6591,66.7158,33031.0
2024-01-08 11:40:00,70.64,70.69,70.59,70.62,34365.0,66.7252,66.7724,66.678,66.7063,34365.0
2024-01-08 11:50:00,70.63,70.65,70.46,70.49,33064.0,66.7158,66.7346,66.5552,66.5835,33064.0
2024-01-08 12:00:00,70.52,70.62,70.49,70.51,19054.0,66.6119,66.7063,66.5835,66.6024,19054.0
2024-01-08 12:10:00,70.5,70.56,70.42,70.43,58581.0,66.593,66.6496,66.5174,66.5268,58581.0
2024-01-08 12:20:00,70.42,70.46,70.29,70.45,25123.0,66.5174,66.5552,66.3946,66.5457,25123.0
2024-01-08 12:30:00,70.46,70.48,70.4,70.48,20441.0,66.5552,66.5741,66.4985,66.5741,20441.0
2024-01-08 12:40:00,70.47,70.63,70.46,70.6,23930.0,66.5646,66.7158,66.5552,66.6874,23930.0
2024-01-08 12:50:00,70.61,70.73,70.59,70.73,13006.0,66.6969,66.8102,66.678,66.8102,13006.0
2024-01-08 13:00:00,70.71,70.74,70.64,70.66,25069.0,66.7913,66.8197,66.7252,66.7441,25069.0
2024-01-08 13:10:00,70.62,70.66,70.53,70.64,26359.0,66.7063,66.7441,66.6213,66.7252,26359.0
2024-01-08 13:20:00,70.62,70.7,70.6,70.62,19242.0,66.7063,66.7819,66.6874,66.7063,19242.0
2024-01-08 13:30:00,70.64,70.67,70.62,70.66,20616.0,66.7252,66.7535,66.7063,66.7441,20616.0
2024-01-08 13:40:00,70.65,70.73,70.63,70.65,30060.0,66.7346,66.8102,66.7158,66.7346,30060.0
2024-01-08 13:50:00,70.65,70.74,70.6,70.73,16872.0,66.7346,66.8197,66.6874,66.8102,16872.0
2024-01-08 14:00:00,70.74,70.83,70.68,70.82,26817.0,66.8197,66.9047,66.763,66.8952,26817.0
2024-01-08 14:10:00,70.83,71.04,70.82,70.98,39710.0,66.9047,67.103,66.8952,67.0464,39710.0
2024-01-08 14:20:00,70.99,71.08,70.92,71.03,26607.0,67.0558,67.1408,66.9897,67.0936,26607.0
2024-01-08 14:30:00,71.03,71.04,70.74,70.98,61048.0,67.0936,67.103,66.8197,67.0464,61048.0
2024-01-08 14:40:00,70.98,71.07,70.98,71.03,34208.0,67.0464,67.1314,67.0464,67.0936,34208.0
2024-01-08 14:50:00,71.02,71.02,70.95,70.96,34297.0,67.0841,67.0841,67.018,67.0275,34297.0
2024-01-08 15:00:00,70.96,70.98,70.81,70.87,37331.0,67.0275,67.0464,66.8858,66.9425,37331.0
2024-01-08 15:10:00,70.88,70.98,70.85,70.98,39423.0,66.9519,67.0464,66.9236,67.0464,39423.0
2024-01-08 15:20:00,70.98,71.01,70.91,70.95,36750.0,67.0464,67.0747,66.9802,67.018,36750.0
2024-01-08 15:30:00,70.95,71.0,70.9,70.98,62580.0,67.018,67.0653,66.9708,67.0464,62580.0
2024-01-08 15:40:00,70.98,71.0,70.92,70.94,107954.0,67.0464,67.0653,66.9897,67.0086,107954.0
2024-01-08 15:50:00,70.93,71.06,70.91,71.06,309931.0,66.9991,67.1219,66.9802,67.1219,309931.0
2024-01-09 09:30:00,70.94,70.99,70.51,70.56,56966.0,67.0086,67.0558,66.6024,66.6496,56966.0
2024-01-09 09:40:00,70.53,70.77,70.39,70.39,36047.0,66.6213,66.848,66.4891,66.4891,36047.0
2024-01-09 09:50:00,70.42,70.45,70.3,70.39,26094.0,66.5174,66.5457,66.404,66.4891,26094.0
2024-01-09 10:00:00,70.44,70.52,70.3,70.38,45210.0,66.5363,66.6119,66.404,66.4796,45210.0
2024-01-09 10:10:00,70.36,70.59,70.23,70.47,32155.0,66.4607,66.678,66.3379,66.5646,32155.0
2024-01-09 10:20:00,70.48,70.57,70.42,70.48,34659.0,66.5741,66.6591,66.5174,66.5741,34659.0
2024-01-09 10:30:00,70.47,70.59,70.39,70.4,30069.0,66.5646,66.678,66.4891,66.4985,30069.0
2024-01-09 10:40:00,70.42,70.49,70.34,70.36,28412.0,66.5174,66.5835,66.4418,66.4607,28412.0
2024-01-09 10:50:00,70.37,70.37,70.22,70.28,26968.0,66.4702,66.4702,66.3285,66.3852,26968.0
2024-01-09 11:00:00,70.26,70.26,70.09,70.15,26556.0,66.3663,66.3663,66.2057,66.2624,26556.0
2024-01-09 11:10:00,70.16,70.26,70.12,70.24,21165.0,66.2718,66.3663,66.234,66.3474,21165.0
2024-01-09 11:20:00,70.25,70.5,70.25,70.42,21751.0,66.3568,66.593,66.3568,66.5174,21751.0
2024-01-09 11:30:00,70.43,70.51,70.4,70.4,17022.0,66.5268,66.6024,66.4985,66.4985,17022.0
2024-01-09 11:40:00,70.41,70.48,70.36,70.44,15993.0,66.5079,66.5741,66.4607,66.5363,15993.0
2024-01-09 11:50:00,70.43,70.48,70.42,70.44,23491.0,66.5268,66.5741,66.5174,66.5363,23491.0
2024-01-09 12:00:00,70.45,70.46,70.32,70.4,30975.0,66.5457,66.5552,66.4229,66.4985,30975.0
2024-01-09 12:10:00,70.4,70.47,70.37,70.37,35369.0,66.4985,66.5646,66.4702,66.4702,35369.0
2024-01-09 12:20:00,70.38,70.48,70.36,70.41,21283.0,66.4796,66.5741,66.4607,66.5079,21283.0
2024-01-09 12:30:00,70.41,70.46,70.34,70.35,19298.0,66.5079,66.5552,66.4418,66.4513,19298.0
2024-01-09 12:40:00,70.36,70.36,70.28,70.3,37379.0,66.4607,66.4607,66.3852,66.404,37379.0
2024-01-09 12:50:00,70.28,70.33,70.23,70.29,19198.0,66.3852,66.4324,66.3379,66.3946,19198.0
2024-01-09 13:00:00,70.29,70.38,70.27,70.28,16582.0,66.3946,66.4796,66.3757,66.3852,16582.0
2024-01-09 13:10:00,70.27,70.29,70.23,70.24,19126.0,66.3757,66.3946,66.3379,66.3474,19126.0
2024-01-09 13:20:00,70.24,70.28,70.15,70.19,28406.0,66.3474,66.3852,66.2624,66.3001,28406.0
2024-01-09 13:30:00,70.19,70.22,70.12,70.21,33749.0,66.3001,66.3285,66.234,66.319,33749.0
2024-01-09 13:40:00,70.22,70.36,70.21,70.34,23587.0,66.3285,66.4607,66.319,66.4418,23587.0
2024-01-09 13:50:00,70.35,70.45,70.35,70.45,21808.0,66.4513,66.5457,66.4513,66.5457,21808.0
2024-01-09 14:00:00,70.46,70.55,70.44,70.55,27539.0,66.5552,66.6402,66.5363,66.6402,27539.0
2024-01-09 14:10:00,70.57,70.6,70.44,70.49,43165.0,66.6591,66.6874,66.5363,66.5835,43165.0
2024-01-09 14:20:00,70.49,70.54,70.43,70.45,35408.0,66.5835,66.6307,66.5268,66.5457,35408.0
2024-01-09 14:30:00,70.45,70.46,70.39,70.39,39693.0,66.5457,66.5552,66.4891,66.4891,39693.0
2024-01-09 14:40:00,70.39,70.41,70.29,70.34,41514.0,66.4891,66.5079,66.3946,66.4418,41514.0
2024-01-09 14:50:00,70.33,70.34,70.22,70.25,41653.0,66.4324,66.4418,66.3285,66.3568,41653.0
2024-01-09 15:00:00,70.26,70.32,70.19,70.28,49434.0,66.3663,66.4229,66.3001,66.3852,49434.0
2024-01-09 15:10:00,70.29,70.54,70.29,70.52,73363.0,66.3946,66.6307,66.3946,66.6119,73363.0
2024-01-09 15:20:00,70.52,70.63,70.51,70.61,82876.0,66.6119,66.7158,66.6024,66.6969,82876.0
2024-01-09 15:30:00,70.61,70.62,70.51,70.52,106949.0,66.6969,66.7063,66.6024,66.6119,106949.0
2024-01-09 15:40:00,70.52,70.55,70.42,70.42,123651.0,66.6119,66.6402,66.5174,66.5174,123651.0
2024-01-09 15:50:00,70.42,70.7,70.4,70.66,371827.0,66.5174,66.7819,66.4985,66.7441,371827.0
2024-01-10 09:30:00,70.68,70.89,70.27,70.77,101411.0,66.763,66.9613,66.3757,66.848,101411.0
2024-01-10 09:40:00,70.77,70.84,70.58,70.63,56356.0,66.848,66.9141,66.6685,66.7158,56356.0
2024-01-10 09:50:00,70.64,70.67,70.02,70.02,73980.0,66.7252,66.7535,66.1396,66.1396,73980.0
2024-01-10 10:00:00,70.05,70.18,69.87,70.06,130483.0,66.1679,66.2907,65.9979,66.1773,130483.0
2024-01-10 10:10:00,70.06,70.3,70.04,70.09,53900.0,66.1773,66.404,66.1585,66.2057,53900.0
2024-01-10 10:20:00,70.06,70.23,70.05,70.13,36333.0,66.1773,66.3379,66.1679,66.2435,36333.0
2024-01-10 10:30:00,70.1,70.11,70.02,70.05,29139.0,66.2151,66.2246,66.1396,66.1679,29139.0
2024-01-10 10:40:00,70.03,70.04,69.81,69.87,67635.0,66.149,66.1585,65.9412,65.9979,67635.0
2024-01-10 10:50:00,69.87,69.88,69.72,69.74,56066.0,65.9979,66.0073,65.8562,65.8751,56066.0
2024-01-10 11:00:00,69.74,69.75,69.47,69.51,69834.0,65.8751,65.8845,65.62,65.6578,69834.0
2024-01-10 11:10:00,69.5,69.59,69.44,69.5,60385.0,65.6484,65.7334,65.5917,65.6484,60385.0
2024-01-10 11:20:00,69.51,69.71,69.48,69.7,45171.0,65.6578,65.8467,65.6295,65.8373,45171.0
2024-01-10 11:30:00,69.7,69.73,69.51,69.52,52221.0,65.8373,65.8656,65.6578,65.6673,52221.0
2024-01-10 11:40:00,69.52,69.71,69.49,69.66,51096.0,65.6673,65.8467,65.6389,65.7995,51096.0
2024-01-10 11:50:00,69.66,69.66,69.51,69.53,29106.0,65.7995,65.7995,65.6578,65.6767,29106.0
2024-01-10 12:00:00,69.51,69.55,69.41,69.55,40331.0,65.6578,65.6956,65.5634,65.6956,40331.0
2024-01-10 12:10:00,69.54,69.55,69.48,69.51,41093.0,65.6862,65.6956,65.6295,65.6578,41093.0
2024-01-10 12:20:00,69.52,69.73,69.51,69.71,40020.0,65.6673,65.8656,65.6578,65.8467,40020.0
2024-01-10 12:30:00,69.72,69.72,69.48,69.51,28523.0,65.8562,65.8562,65.6295,65.6578,28523.0
2024-01-10 12:40:00,69.49,69.57,69.46,69.55,19275.0,65.6389,65.7145,65.6106,65.6956,19275.0
2024-01-10 12:50:00,69.54,69.58,69.52,69.52,16597.0,65.6862,65.7239,65.6673,65.6673,16597.0
2024-01-10 13:00:00,69.52,69.58,69.44,69.45,19944.0,65.6673,65.7239,65.5917,65.6011,19944.0
2024-01-10 13:10:00,69.46,69.46,69.34,69.34,28176.0,65.6106,65.6106,65.4972,65.4972,28176.0
2024-01-10 13:20:00,69.35,69.42,69.32,69.4,17941.0,65.5067,65.5728,65.4784,65.5539,17941.0
2024-01-10 13:30:00,69.39,69.46,69.36,69.45,28427.0,65.5445,65.6106,65.5161,65.6011,28427.0
2024-01-10 13:40:00,69.44,69.57,69.44,69.53,19091.0,65.5917,65.7145,65.5917,65.6767,19091.0
2024-01-10 13:50:00,69.54,69.62,69.53,69.62,24331.0,65.6862,65.7617,65.6767,65.7617,24331.0
2024-01-10 14:00:00,69.62,69.64,69.5,69.51,33661.0,65.7617,65.7806,65.6484,65.6578,33661.0
2024-01-10 14:10:00,69.53,69.67,69.5,69.59,29909.0,65.6767,65.809,65.6484,65.7334,29909.0
2024-01-10 14:20:00,69.59,69.69,69.55,69.67,30391.0,65.7334,65.8278,65.6956,65.809,30391.0
2024-01-10 14:30:00,69.68,69.73,69.65,69.73,24965.0,65.8184,65.8656,65.7901,65.8656,24965.0
2024-01-10 14:40:00,69.74,69.8,69.69,69.74,31085.0,65.8751,65.9318,65.8278,65.8751,31085.0
2024-01-10 14:50:00,69.73,69.77,69.7,69.73,30131.0,65.8656,65.9034,65.8373,65.8656,30131.0
2024-01-10 15:00:00,69.74,69.82,69.72,69.8,44860.0,65.8751,65.9506,65.8562,65.9318,44860.0
2024-01-10 15:10:00,69.8,69.91,69.71,69.72,54439.0,65.9318,66.0357,65.8467,65.8562,54439.0
2024-01-10 15:20:00,69.72,69.72,69.52,69.56,45159.0,65.8562,65.8562,65.6673,65.7051,45159.0
2024-01-10 15:30:00,69.56,69.63,69.53,69.61,71809.0,65.7051,65.7712,65.6767,65.7523,71809.0
2024-01-10 15:40:00,69.61,69.62,69.38,69.39,150759.0,65.7523,65.7617,65.535,65.5445,150759.0
2024-01-10 15:50:00,69.39,69.5,69.3,69.32,446510.0,65.5445,65.6484,65.4595,65.4784,446510.0
2024-01-11 09:30:00,69.27,69.41,69.01,69.34,81831.0,65.4311,65.5634,65.1855,65.4972,81831.0
2024-01-11 09:40:00,69.36,69.59,69.26,69.59,41416.0,65.5161,65.7334,65.4217,65.7334,41416.0
2024-01-11 09:50:00,69.58,69.58,69.36,69.48,36678.0,65.7239,65.7239,65.5161,65.6295,36678.0
2024-01-11 10:00:00,69.48,69.6,69.42,69.5,32808.0,65.6295,65.7428,65.5728,65.6484,32808.0
2024-01-11 10:10:00,69.51,69.62,69.41,69.62,55830.0,65.6578,65.7617,65.5634,65.7617,55830.0
2024-01-11 10:20:00,69.61,69.69,69.54,69.63,45851.0,65.7523,65.8278,65.6862,65.7712,45851.0
2024-01-11 10:30:00,69.63,69.76,69.58,69.69,36367.0,65.7712,65.894,65.7239,65.8278,36367.0
2024-01-11 10:40:00,69.7,69.74,69.63,69.63,41028.0,65.8373,65.8751,65.7712,65.7712,41028.0
2024-01-11 10:50:00,69.64,69.69,69.6,69.63,32562.0,65.7806,65.8278,65.7428,65.7712,32562.0
2024-01-11 11:00:00,69.63,69.69,69.57,69.68,32283.0,65.7712,65.8278,65.7145,65.8184,32283.0
2024-01-11 11:10:00,69.69,69.71,69.5,69.54,41901.0,65.8278,65.8467,65.6484,65.6862,41901.0
2024-01-11 11:20:00,69.54,69.69,69.53,69.66,29423.0,65.6862,65.8278,65.6767,65.7995,29423.0
2024-01-11 11:30:00,69.68,69.68,69.43,69.43,42379.0,65.8184,65.8184,65.5823,65.5823,42379.0
2024-01-11 11:40:00,69.42,69.46,69.32,69.45,41040.0,65.5728,65.6106,65.4784,65.6011,41040.0
2024-01-11 11:50:00,69.47,69.57,69.46,69.52,40739.0,65.62,65.7145,65.6106,65.6673,40739.0
2024-01-11 12:00:00,69.51,69.64,69.47,69.61,25183.0,65.6578,65.7806,65.62,65.7523,25183.0
2024-01-11 12:10:00,69.62,69.74,69.62,69.71,63664.0,65.7617,65.8751,65.7617,65.8467,63664.0
2024-01-11 12:20:00,69.71,69.74,69.59,69.6,41623.0,65.8467,65.8751,65.7334,65.7428,41623.0
2024-01-11 12:30:00,69.59,69.65,69.55,69.59,32170.0,65.7334,65.7901,65.6956,65.7334,32170.0
2024-01-11 12:40:00,69.61,69.7,69.58,69.63,28875.0,65.7523,65.8373,65.7239,65.7712,28875.0
2024-01-11 12:50:00,69.64,69.67,69.52,69.55,14143.0,65.7806,65.809,65.6673,65.6956,14143.0
2024-01-11 13:00:00,69.55,69.6,69.49,69.52,21093.0,65.6956,65.7428,65.6389,65.6673,21093.0
2024-01-11 13:10:00,69.52,69.54,69.35,69.37,36515.0,65.6673,65.6862,65.5067,65.5256,36515.0
2024-01-11 13:20:00,69.37,69.47,69.35,69.46,18066.0,65.5256,65.62,65.5067,65.6106,18066.0
2024-01-11 13:30:00,69.45,69.47,69.36,69.4,23662.0,65.6011,65.62,65.5161,65.5539,23662.0
2024-01-11 13:40:00,69.4,69.4,69.3,69.33,21066.0,65.5539,65.5539,65.4595,65.4878,21066.0
2024-01-11 13:50:00,69.35,69.47,69.34,69.47,23405.0,65.5067,65.62,65.4972,65.62,23405.0
2024-01-11 14:00:00,69.48,69.55,69.44,69.44,23948.0,65.6295,65.6956,65.5917,65.5917,23948.0
2024-01-11 14:10:00,69.43,69.51,69.43,69.45,22266.0,65.5823,65.6578,65.5823,65.6011,22266.0
2024-01-11 14:20:00,69.45,69.51,69.41,69.46,21762.0,65.6011,65.6578,65.5634,65.6106,21762.0
2024-01-11 14:30:00,69.45,69.49,69.39,69.42,34635.0,65.6011,65.6389,65.5445,65.5728,34635.0
2024-01-11 14:40:00,69.42,69.46,69.38,69.41,23839.0,65.5728,65.6106,65.535,65.5634,23839.0
2024-01-11 14:50:00,69.41,69.48,69.4,69.47,34325.0,65.5634,65.6295,65.5539,65.62,34325.0
2024-01-11 15:00:00,69.47,69.52,69.41,69.42,48162.0,65.62,65.6673,65.5634,65.5728,48162.0
2024-01-11 15:10:00,69.42,69.46,69.36,69.46,43147.0,65.5728,65.6106,65.5161,65.6106,43147.0
2024-01-11 15:20:00,69.45,69.57,69.44,69.45,65531.0,65.6011,65.7145,65.5917,65.6011,65531.0
2024-01-11 15:30:00,69.45,69.54,69.4,69.5,73444.0,65.6011,65.6862,65.5539,65.6484,73444.0
2024-01-11 15:40:00,69.51,69.55,69.47,69.51,73834.0,65.6578,65.6956,65.62,65.6578,73834.0
2024-01-11 15:50:00,69.5,69.56,69.46,69.46,208531.0,65.6484,65.7051,65.6106,65.6106,208531.0
2024-01-12 09:30:00,70.0,70.24,69.84,70.2,104269.0,66.1207,66.3474,65.9695,66.3096,104269.0
2024-01-12 09:40:00,70.22,70.44,70.11,70.31,53884.0,66.3285,66.5363,66.2246,66.4135,53884.0
2024-01-12 09:50:00,70.31,70.39,70.09,70.16,31375.0,66.4135,66.4891,66.2057,66.2718,31375.0
2024-01-12 10:00:00,70.14,70.36,70.12,70.36,29602.0,66.2529,66.4607,66.234,66.4607,29602.0
2024-01-12 10:10:00,70.39,70.51,70.3,70.32,31660.0,66.4891,66.6024,66.404,66.4229,31660.0
2024-01-12 10:20:00,70.31,70.4,70.15,70.18,31791.0,66.4135,66.4985,66.2624,66.2907,31791.0
2024-01-12 10:30:00,70.17,70.26,70.14,70.16,29899.0,66.2812,66.3663,66.2529,66.2718,29899.0
2024-01-12 10:40:00,70.17,70.29,70.16,70.26,36594.0,66.2812,66.3946,66.2718,66.3663,36594.0
2024-01-12 10:50:00,70.29,70.36,70.23,70.25,66909.0,66.3946,66.4607,66.3379,66.3568,66909.0
2024-01-12 11:00:00,70.24,70.31,70.16,70.27,24556.0,66.3474,66.4135,66.2718,66.3757,24556.0
2024-01-12 11:10:00,70.26,70.28,70.14,70.2,27252.0,66.3663,66.3852,66.2529,66.3096,27252.0
2024-01-12 11:20:00,70.18,70.24,70.13,70.22,26309.0,66.2907,66.3474,66.2435,66.3285,26309.0
2024-01-12 11:30:00,70.23,70.28,70.0,70.09,49869.0,66.3379,66.3852,66.1207,66.2057,49869.0
2024-01-12 11:40:00,70.07,70.08,69.94,69.98,24418.0,66.1868,66.1962,66.064,66.1018,24418.0
2024-01-12 11:50:00,69.98,70.08,69.97,70.05,19265.0,66.1018,66.1962,66.0923,66.1679,19265.0
2024-01-12 12:00:00,70.05,70.06,69.86,69.88,28207.0,66.1679,66.1773,65.9884,66.0073,28207.0
2024-01-12 12:10:00,69.87,70.06,69.8,70.06,63512.0,65.9979,66.1773,65.9318,66.1773,63512.0
2024-01-12 12:20:00,70.07,70.11,69.94,69.98,44558.0,66.1868,66.2246,66.064,66.1018,44558.0
2024-01-12 12:30:00,69.97,69.98,69.88,69.94,20031.0,66.0923,66.1018,66.0073,66.064,20031.0
2024-01-12 12:40:00,69.94,69.99,69.91,69.92,16956.0,66.064,66.1112,66.0357,66.0451,16956.0
2024-01-12 12:50:00,69.92,69.99,69.89,69.95,13295.0,66.0451,66.1112,66.0168,66.0734,13295.0
2024-01-12 13:00:00,69.97,69.99,69.86,69.89,31831.0,66.0923,66.1112,65.9884,66.0168,31831.0
2024-01-12 13:10:00,69.89,69.9,69.79,69.8,14321.0,66.0168,66.0262,65.9223,65.9318,14321.0
2024-01-12 13:20:00,69.8,69.84,69.74,69.83,25669.0,65.9318,65.9695,65.8751,65.9601,25669.0
2024-01-12 13:30:00,69.84,69.87,69.82,69.86,18349.0,65.9695,65.9979,65.9506,65.9884,18349.0
2024-01-12 13:40:00,69.85,69.87,69.74,69.77,35552.0,65.979,65.9979,65.8751,65.9034,35552.0
2024-01-12 13:50:00,69.79,69.82,69.76,69.8,24995.0,65.9223,65.9506,65.894,65.9318,24995.0
2024-01-12 14:00:00,69.8,69.81,69.68,69.68,22666.0,65.9318,65.9412,65.8184,65.8184,22666.0
2024-01-12 14:10:00,69.67,69.78,69.66,69.74,25504.0,65.809,65.9129,65.7995,65.8751,25504.0
2024-01-12 14:20:00,69.73,69.74,69.66,69.68,20623.0,65.8656,65.8751,65.7995,65.8184,20623.0
2024-01-12 14:30:00,69.67,69.68,69.57,69.63,24595.0,65.809,65.8184,65.7145,65.7712,24595.0
2024-01-12 14:40:00,69.63,69.64,69.49,69.57,32139.0,65.7712,65.7806,65.6389,65.7145,32139.0
2024-01-12 14:50:00,69.59,69.61,69.46,69.49,29369.0,65.7334,65.7523,65.6106,65.6389,29369.0
2024-01-12 15:00:00,69.49,69.54,69.41,69.52,38438.0,65.6389,65.6862,65.5634,65.6673,38438.0
2024-01-12 15:10:00,69.53,69.55,69.41,69.41,53492.0,65.6767,65.6956,65.5634,65.5634,53492.0
2024-01-12 15:20:00,69.42,69.45,69.39,69.42,42090.0,65.5728,65.6011,65.5445,65.5728,42090.0
2024-01-12 15:30:00,69.42,69.51,69.39,69.5,47023.0,65.5728,65.6578,65.5445,65.6484,47023.0
2024-01-12 15:40:00,69.5,69.62,69.46,69.58,74128.0,65.6484,65.7617,65.6106,65.7239,74128.0
2024-01-12 15:50:00,69.59,69.61,69.49,69.56,199319.0,65.7334,65.7523,65.6389,65.7051,199319.0
2024-01-16 09:30:00,69.78,69.85,69.15,69.38,99470.0,65.9129,65.979,65.3178,65.535,99470.0
2024-01-16 09:40:00,69.33,69.37,69.07,69.08,35236.0,65.4878,65.5256,65.2422,65.2517,35236.0
2024-01-16 09:50:00,69.09,69.28,69.07,69.21,25919.0,65.2611,65.4406,65.2422,65.3745,25919.0
2024-01-16 10:00:00,69.21,69.45,69.16,69.22,70193.0,65.3745,65.6011,65.3272,65.3839,70193.0
2024-01-16 10:10:00,69.21,69.28,69.16,69.28,32449.0,65.3745,65.4406,65.3272,65.4406,32449.0
2024-01-16 10:20:00,69.26,69.46,69.26,69.39,29145.0,65.4217,65.6106,65.4217,65.5445,29145.0
2024-01-16 10:30:00,69.41,69.42,69.28,69.41,39920.0,65.5634,65.5728,65.4406,65.5634,39920.0
2024-01-16 10:40:00,69.4,69.42,69.27,69.29,26406.0,65.5539,65.5728,65.4311,65.45,26406.0
2024-01-16 10:50:00,69.29,69.29,69.12,69.12,27588.0,65.45,65.45,65.2894,65.2894,27588.0
2024-01-16 11:00:00,69.13,69.25,68.95,69.11,68462.0,65.2989,65.4122,65.1289,65.28,68462.0
2024-01-16 11:10:00,69.11,69.34,69.11,69.34,22630.0,65.28,65.4972,65.28,65.4972,22630.0
2024-01-16 11:20:00,69.34,69.47,69.33,69.37,27732.0,65.4972,65.62,65.4878,65.5256,27732.0
2024-01-16 11:30:00,69.38,69.46,69.38,69.44,23632.0,65.535,65.6106,65.535,65.5917,23632.0
2024-01-16 11:40:00,69.43,69.45,69.31,69.32,21584.0,65.5823,65.6011,65.4689,65.4784,21584.0
2024-01-16 11:50:00,69.32,69.43,69.32,69.41,17550.0,65.4784,65.5823,65.4784,65.5634,17550.0
2024-01-16 12:00:00,69.4,69.4,69.3,69.36,22390.0,65.5539,65.5539,65.4595,65.5161,22390.0
2024-01-16 12:10:00,69.36,69.36,69.23,69.25,25655.0,65.5161,65.5161,65.3933,65.4122,25655.0
2024-01-16 12:20:00,69.26,69.29,69.22,69.24,19179.0,65.4217,65.45,65.3839,65.4028,19179.0
2024-01-16 12:30:00,69.23,69.27,69.14,69.26,22283.0,65.3933,65.4311,65.3083,65.4217,22283.0
2024-01-16 12:40:00,69.27,69.41,69.24,69.25,68187.0,65.4311,65.5634,65.4028,65.4122,68187.0
2024-01-16 12:50:00,69.27,69.35,69.25,69.35,18235.0,65.4311,65.5067,65.4122,65.5067,18235.0
2024-01-16 13:00:00,69.34,69.4,69.31,69.34,32901.0,65.4972,65.5539,65.4689,65.4972,32901.0
2024-01-16 13:10:00,69.34,69.45,69.31,69.38,28036.0,65.4972,65.6011,65.4689,65.535,28036.0
2024-01-16 13:20:00,69.4,69.42,69.34,69.39,20856.0,65.5539,65.5728,65.4972,65.5445,20856.0
2024-01-16 13:30:00,69.4,69.4,69.12,69.15,20667.0,65.5539,65.5539,65.2894,65.3178,20667.0
2024-01-16 13:40:00,69.15,69.15,68.96,68.98,28891.0,65.3178,65.3178,65.1383,65.1572,28891.0
2024-01-16 13:50:00,68.98,69.06,68.94,69.03,32370.0,65.1572,65.2328,65.1194,65.2044,32370.0
2024-01-16 14:00:00,69.03,69.06,68.97,68.97,33931.0,65.2044,65.2328,65.1478,65.1478,33931.0
2024-01-16 14:10:00,68.98,69.02,68.95,68.98,28343.0,65.1572,65.195,65.1289,65.1572,28343.0
2024-01-16 14:20:00,68.98,69.13,68.97,69.05,29803.0,65.1572,65.2989,65.1478,65.2233,29803.0
2024-01-16 14:30:00,69.04,69.06,68.98,68.98,23960.0,65.2139,65.2328,65.1572,65.1572,23960.0
2024-01-16 14:40:00,68.98,69.01,68.85,68.97,44069.0,65.1572,65.1855,65.0344,65.1478,44069.0
2024-01-16 14:50:00,68.99,69.05,68.91,69.03,35119.0,65.1666,65.2233,65.0911,65.2044,35119.0
2024-01-16 15:00:00,69.05,69.13,69.01,69.06,32973.0,65.2233,65.2989,65.1855,65.2328,32973.0
2024-01-16 15:10:00,69.07,69.11,69.03,69.06,32897.0,65.2422,65.28,65.2044,65.2328,32897.0
2024-01-16 15:20:00,69.06,69.08,68.93,68.96,54640.0,65.2328,65.2517,65.11,65.1383,54640.0
2024-01-16 15:30:00,68.96,69.06,68.95,69.01,83000.0,65.1383,65.2328,65.1289,65.1855,83000.0
2024-01-16 15:40:00,69.02,69.02,68.87,68.91,72622.0,65.195,65.195,65.0533,65.0911,72622.0
2024-01-16 15:50:00,68.91,69.15,68.89,69.1,282562.0,65.0911,65.3178,65.0722,65.2705,282562.0
2024-01-17 09:30:00,68.5,69.32,68.35,69.18,85643.0,64.7038,65.4784,64.5621,65.3461,85643.0
2024-01-17 09:40:00,69.24,69.29,69.07,69.22,41178.0,65.4028,65.45,65.2422,65.3839,41178.0
2024-01-17 09:50:00,69.22,69.39,69.19,69.31,47668.0,65.3839,65.5445,65.3556,65.4689,47668.0
2024-01-17 10:00:00,69.31,69.45,69.23,69.4,55256.0,65.4689,65.6011,65.3933,65.5539,55256.0
2024-01-17 10:10:00,69.41,69.45,69.34,69.35,50950.0,65.5634,65.6011,65.4972,65.5067,50950.0
2024-01-17 10:20:00,69.34,69.35,69.25,69.3,58066.0,65.4972,65.5067,65.4122,65.4595,58066.0
2024-01-17 10:30:00,69.31,69.51,69.26,69.46,41885.0,65.4689,65.6578,65.4217,65.6106,41885.0
2024-01-17 10:40:00,69.45,69.46,69.29,69.34,29389.0,65.6011,65.6106,65.45,65.4972,29389.0
2024-01-17 10:50:00,69.36,69.45,69.33,69.42,42828.0,65.5161,65.6011,65.4878,65.5728,42828.0
2024-01-17 11:00:00,69.44,69.5,69.38,69.44,29373.0,65.5917,65.6484,65.535,65.5917,29373.0
2024-01-17 11:10:00,69.44,69.45,69.27,69.29,27330.0,65.5917,65.6011,65.4311,65.45,27330.0
2024-01-17 11:20:00,69.29,69.39,69.27,69.29,17669.0,65.45,65.5445,65.4311,65.45,17669.0
2024-01-17 11:30:00,69.29,69.4,69.27,69.37,25986.0,65.45,65.5539,65.4311,65.5256,25986.0
2024-01-17 11:40:00,69.37,69.38,69.28,69.29,22413.0,65.5256,65.535,65.4406,65.45,22413.0
2024-01-17 11:50:00,69.3,69.32,69.28,69.28,25273.0,65.4595,65.4784,65.4406,65.4406,25273.0
2024-01-17 12:00:00,69.28,69.29,69.18,69.23,30537.0,65.4406,65.45,65.3461,65.3933,30537.0
2024-01-17 12:10:00,69.22,69.26,69.18,69.18,15900.0,65.3839,65.4217,65.3461,65.3461,15900.0
2024-01-17 12:20:00,69.17,69.2,69.09,69.16,45424.0,65.3367,65.365,65.2611,65.3272,45424.0
2024-01-17 12:30:00,69.15,69.16,69.03,69.06,23580.0,65.3178,65.3272,65.2044,65.2328,23580.0
2024-01-17 12:40:00,69.05,69.07,68.96,69.04,22583.0,65.2233,65.2422,65.1383,65.2139,22583.0
2024-01-17 12:50:00,69.04,69.12,69.03,69.06,39300.0,65.2139,65.2894,65.2044,65.2328,39300.0
2024-01-17 13:00:00,69.06,69.12,69.03,69.11,28282.0,65.2328,65.2894,65.2044,65.28,28282.0
2024-01-17 13:10:00,69.11,69.21,69.1,69.21,55415.0,65.28,65.3745,65.2705,65.3745,55415.0
2024-01-17 13:20:00,69.21,69.22,69.06,69.12,26624.0,65.3745,65.3839,65.2328,65.2894,26624.0
2024-01-17 13:30:00,69.11,69.14,69.06,69.08,23894.0,65.28,65.3083,65.2328,65.2517,23894.0
2024-01-17 13:40:00,69.07,69.12,69.07,69.11,27507.0,65.2422,65.2894,65.2422,65.28,27507.0
2024-01-17 13:50:00,69.12,69.19,69.1,69.15,34741.0,65.2894,65.3556,65.2705,65.3178,34741.0
2024-01-17 14:00:00,69.15,69.21,69.06,69.07,30306.0,65.3178,65.3745,65.2328,65.2422,30306.0
2024-01-17 14:10:00,69.07,69.17,69.06,69.15,47496.0,65.2422,65.3367,65.2328,65.3178,47496.0
2024-01-17 14:20:00,69.15,69.17,69.08,69.09,26763.0,65.3178,65.3367,65.2517,65.2611,26763.0
2024-01-17 14:30:00,69.09,69.1,69.01,69.01,18420.0,65.2611,65.2705,65.1855,65.1855,18420.0
2024-01-17 14:40:00,69.01,69.02,68.92,68.95,23195.0,65.1855,65.195,65.1005,65.1289,23195.0
2024-01-17 14:50:00,68.96,69.1,68.93,69.05,26179.0,65.1383,65.2705,65.11,65.2233,26179.0
2024-01-17 15:00:00,69.05,69.06,68.93,68.93,44498.0,65.2233,65.2328,65.11,65.11,44498.0
2024-01-17 15:10:00,68.93,69.0,68.87,68.9,34303.0,65.11,65.1761,65.0533,65.0816,34303.0
2024-01-17 15:20:00,68.91,68.98,68.87,68.95,59257.0,65.0911,65.1572,65.0533,65.1289,59257.0
2024-01-17 15:30:00,68.95,69.08,68.94,69.04,74510.0,65.1289,65.2517,65.1194,65.2139,74510.0
2024-01-17 15:40:00,69.05,69.07,68.86,68.86,68645.0,65.2233,65.2422,65.0438,65.0438,68645.0
2024-01-17 15:50:00,68.87,69.07,68.86,68.93,259981.0,65.0533,65.2422,65.0438,65.11,259981.0
2024-01-18 09:30:00,68.68,68.85,68.49,68.59,76824.0,64.8738,65.0344,64.6944,64.7888,76824.0
2024-01-18 09:40:00,68.62,68.66,68.32,68.48,28619.0,64.8171,64.8549,64.5338,64.6849,28619.0
2024-01-18 09:50:00,68.48,68.7,68.4,68.61,43702.0,64.6849,64.8927,64.6093,64.8077,43702.0
2024-01-18 10:00:00,68.66,68.82,68.62,68.74,40137.0,64.8549,65.0061,64.8171,64.9305,40137.0
2024-01-18 10:10:00,68.74,68.83,68.64,68.64,40486.0,64.9305,65.0155,64.836,64.836,40486.0
2024-01-18 10:20:00,68.64,68.76,68.58,68.7,34717.0,64.836,64.9494,64.7794,64.8927,34717.0
2024-01-18 10:30:00,68.7,68.73,68.49,68.49,36177.0,64.8927,64.9211,64.6944,64.6944,36177.0
2024-01-18 10:40:00,68.5,68.56,68.31,68.38,30046.0,64.7038,64.7605,64.5243,64.5904,30046.0
2024-01-18 10:50:00,68.38,68.43,68.29,68.29,29504.0,64.5904,64.6377,64.5054,64.5054,29504.0
2024-01-18 11:00:00,68.3,68.37,68.25,68.34,39652.0,64.5149,64.581,64.4677,64.5527,39652.0
2024-01-18 11:10:00,68.35,68.48,68.34,68.43,25724.0,64.5621,64.6849,64.5527,64.6377,25724.0
2024-01-18 11:20:00,68.42,68.55,68.4,68.54,23702.0,64.6282,64.751,64.6093,64.7416,23702.0
2024-01-18 11:30:00,68.55,68.55,68.4,68.46,25373.0,64.751,64.751,64.6093,64.666,25373.0
2024-01-18 11:40:00,68.44,68.45,68.38,68.41,22303.0,64.6471,64.6566,64.5904,64.6188,22303.0
2024-01-18 11:50:00,68.43,68.58,68.42,68.47,29707.0,64.6377,64.7794,64.6282,64.6755,29707.0
2024-01-18 12:00:00,68.49,68.56,68.42,68.56,21376.0,64.6944,64.7605,64.6282,64.7605,21376.0
2024-01-18 12:10:00,68.55,68.56,68.46,68.48,31636.0,64.751,64.7605,64.666,64.6849,31636.0
2024-01-18 12:20:00,68.47,68.54,68.45,68.45,26681.0,64.6755,64.7416,64.6566,64.6566,26681.0
2024-01-18 12:30:00,68.45,68.47,68.39,68.43,15886.0,64.6566,64.6755,64.5999,64.6377,15886.0
2024-01-18 12:40:00,68.45,68.46,68.41,68.42,17627.0,64.6566,64.666,64.6188,64.6282,17627.0
2024-01-18 12:50:00,68.4,68.42,68.35,68.37,15227.0,64.6093,64.6282,64.5621,64.581,15227.0
2024-01-18 13:00:00,68.38,68.4,68.28,68.31,23401.0,64.5904,64.6093,64.496,64.5243,23401.0
2024-01-18 13:10:00,68.31,68.36,68.26,68.32,17213.0,64.5243,64.5716,64.4771,64.5338,17213.0
2024-01-18 13:20:00,68.33,68.34,68.16,68.16,35220.0,64.5432,64.5527,64.3826,64.3826,35220.0
2024-01-18 13:30:00,68.17,68.29,68.17,68.29,30900.0,64.3921,64.5054,64.3921,64.5054,30900.0
2024-01-18 13:40:00,68.27,68.3,68.18,68.24,26112.0,64.4865,64.5149,64.4015,64.4582,26112.0
2024-01-18 13:50:00,68.24,68.37,68.23,68.34,27009.0,64.4582,64.581,64.4488,64.5527,27009.0
2024-01-18 14:00:00,68.35,68.39,68.32,68.38,19381.0,64.5621,64.5999,64.5338,64.5904,19381.0
2024-01-18 14:10:00,68.37,68.41,68.33,68.36,28128.0,64.581,64.6188,64.5432,64.5716,28128.0
2024-01-18 14:20:00,68.37,68.43,68.33,68.4,70337.0,64.581,64.6377,64.5432,64.6093,70337.0
2024-01-18 14:30:00,68.4,68.45,68.37,68.38,40376.0,64.6093,64.6566,64.581,64.5904,40376.0
2024-01-18 14:40:00,68.39,68.43,68.25,68.28,47805.0,64.5999,64.6377,64.4677,64.496,47805.0
2024-01-18 14:50:00,68.27,68.47,68.27,68.44,30704.0,64.4865,64.6755,64.4865,64.6471,30704.0
2024-01-18 15:00:00,68.44,68.53,68.42,68.52,36699.0,64.6471,64.7321,64.6282,64.7227,36699.0
2024-01-18 15:10:00,68.51,68.52,68.41,68.48,51294.0,64.7132,64.7227,64.6188,64.6849,51294.0
2024-01-18 15:20:00,68.48,68.57,68.47,68.54,69205.0,64.6849,64.7699,64.6755,64.7416,69205.0
2024-01-18 15:30:00,68.55,68.68,68.52,68.6,116117.0,64.751,64.8738,64.7227,64.7983,116117.0
2024-01-18 15:40:00,68.6,68.72,68.6,68.7,81465.0,64.7983,64.9116,64.7983,64.8927,81465.0
2024-01-18 15:50:00,68.69,68.78,68.67,68.74,261476.0,64.8833,64.9683,64.8644,64.9305,261476.0
2024-01-19 09:30:00,68.75,68.81,68.15,68.2,208592.0,64.9399,64.9966,64.3732,64.4204,208592.0
2024-01-19 09:40:00,68.24,68.32,68.04,68.25,41791.0,64.4582,64.5338,64.2693,64.4677,41791.0
2024-01-19 09:50:00,68.29,68.46,68.25,68.45,23427.0,64.5054,64.666,64.4677,64.6566,23427.0
2024-01-19 10:00:00,68.5,68.54,68.17,68.36,50938.0,64.7038,64.7416,64.3921,64.5716,50938.0
2024-01-19 10:10:00,68.36,68.47,68.26,68.47,45617.0,64.5716,64.6755,64.4771,64.6755,45617.0
2024-01-19 10:20:00,68.49,68.5,68.36,68.45,24326.0,64.6944,64.7038,64.5716,64.6566,24326.0
2024-01-19 10:30:00,68.43,68.45,68.35,68.39,37046.0,64.6377,64.6566,64.5621,64.5999,37046.0
2024-01-19 10:40:00,68.39,68.46,68.3,68.33,58699.0,64.5999,64.666,64.5149,64.5432,58699.0
2024-01-19 10:50:00,68.33,68.46,68.29,68.43,34799.0,64.5432,64.666,64.5054,64.6377,34799.0
2024-01-19 11:00:00,68.42,68.48,68.36,68.4,45915.0,64.6282,64.6849,64.5716,64.6093,45915.0
2024-01-19 11:10:00,68.42,68.45,68.2,68.21,26345.0,64.6282,64.6566,64.4204,64.4299,26345.0
2024-01-19 11:20:00,68.21,68.27,68.19,68.23,23150.0,64.4299,64.4865,64.411,64.4488,23150.0
2024-01-19 11:30:00,68.22,68.27,68.17,68.19,40436.0,64.4393,64.4865,64.3921,64.411,40436.0
2024-01-19 11:40:00,68.19,68.21,68.1,68.13,23751.0,64.411,64.4299,64.326,64.3543,23751.0
2024-01-19 11:50:00,68.15,68.21,68.11,68.21,30133.0,64.3732,64.4299,64.3354,64.4299,30133.0
2024-01-19 12:00:00,68.21,68.21,68.01,68.04,46575.0,64.4299,64.4299,64.241,64.2693,46575.0
2024-01-19 12:10:00,68.04,68.13,68.0,68.1,87399.0,64.2693,64.3543,64.2315,64.326,87399.0
2024-01-19 12:20:00,68.11,68.19,68.08,68.11,78841.0,64.3354,64.411,64.3071,64.3354,78841.0
2024-01-19 12:30:00,68.11,68.29,68.11,68.13,61140.0,64.3354,64.5054,64.3354,64.3543,61140.0
2024-01-19 12:40:00,68.13,68.13,68.02,68.13,28094.0,64.3543,64.3543,64.2504,64.3543,28094.0
2024-01-19 12:50:00,68.15,68.23,68.1,68.23,30303.0,64.3732,64.4488,64.326,64.4488,30303.0
2024-01-19 13:00:00,68.21,68.22,68.12,68.16,31246.0,64.4299,64.4393,64.3449,64.3826,31246.0
2024-01-19 13:10:00,68.17,68.28,68.17,68.2,78926.0,64.3921,64.496,64.3921,64.4204,78926.0
2024-01-19 13:20:00,68.21,68.32,68.21,68.29,75269.0,64.4299,64.5338,64.4299,64.5054,75269.0
2024-01-19 13:30:00,68.3,68.33,68.18,68.21,70161.0,64.5149,64.5432,64.4015,64.4299,70161.0
2024-01-19 13:40:00,68.21,68.23,68.1,68.21,34156.0,64.4299,64.4488,64.326,64.4299,34156.0
2024-01-19 13:50:00,68.2,68.31,68.17,68.26,49688.0,64.4204,64.5243,64.3921,64.4771,49688.0
2024-01-19 14:00:00,68.27,68.35,68.2,68.32,39647.0,64.4865,64.5621,64.4204,64.5338,39647.0
2024-01-19 14:10:00,68.33,68.39,68.29,68.37,60570.0,64.5432,64.5999,64.5054,64.581,60570.0
2024-01-19 14:20:00,68.38,68.45,68.33,68.41,53230.0,64.5904,64.6566,64.5432,64.6188,53230.0
2024-01-19 14:30:00,68.42,68.49,68.33,68.35,41474.0,64.6282,64.6944,64.5432,64.5621,41474.0
2024-01-19 14:40:00,68.34,68.42,68.32,68.42,68223.0,64.5527,64.6282,64.5338,64.6282,68223.0
2024-01-19 14:50:00,68.43,68.46,68.33,68.4,80597.0,64.6377,64.666,64.5432,64.6093,80597.0
2024-01-19 15:00:00,68.4,68.56,68.38,68.49,105119.0,64.6093,64.7605,64.5904,64.6944,105119.0
2024-01-19 15:10:00,68.5,68.58,68.44,68.48,69479.0,64.7038,64.7794,64.6471,64.6849,69479.0
2024-01-19 15:20:00,68.48,68.5,68.37,68.41,85844.0,64.6849,64.7038,64.581,64.6188,85844.0
2024-01-19 15:30:00,68.4,68.4,68.28,68.3,82069.0,64.6093,64.6093,64.496,64.5149,82069.0
2024-01-19 15:40:00,68.3,68.3,68.18,68.25,125217.0,64.5149,64.5149,64.4015,64.4677,125217.0
2024-01-19 15:50:00,68.24,68.26,68.0,68.19,755191.0,64.4582,64.4771,64.2315,64.411,755191.0
2024-01-22 09:30:00,56.88,57.76,55.77,56.9,3235635.0,53.7278,54.559,52.6793,53.7467,3235635.0
2024-01-22 09:40:00,56.9,57.16,55.84,56.09,1395470.0,53.7467,53.9922,52.7454,52.9815,1395470.0
2024-01-22 09:50:00,56.06,56.13,55.11,55.14,1237387.0,52.9532,53.0193,52.0559,52.0842,1237387.0
2024-01-22 10:00:00,55.13,55.3,54.81,55.14,1328945.0,52.0748,52.2353,51.7725,52.0842,1328945.0
2024-01-22 10:10:00,55.12,55.37,54.51,55.14,1355617.0,52.0653,52.3014,51.4891,52.0842,1355617.0
2024-01-22 10:20:00,55.13,55.88,54.9,55.85,1297399.0,52.0748,52.7832,51.8575,52.7548,1297399.0
2024-01-22 10:30:00,55.86,56.27,55.14,55.22,1367615.0,52.7643,53.1516,52.0842,52.1598,1367615.0
2024-01-22 10:40:00,55.22,55.24,54.92,55.05,855273.0,52.1598,52.1787,51.8764,51.9992,855273.0
2024-01-22 10:50:00,55.07,55.28,54.94,55.22,692278.0,52.0181,52.2164,51.8953,52.1598,692278.0
2024-01-22 11:00:00,55.21,55.23,54.36,54.37,784910.0,52.1503,52.1692,51.3474,51.3569,784910.0
2024-01-22 11:10:00,54.37,54.5,53.95,54.02,939935.0,51.3569,51.4797,50.9601,51.0263,939935.0
2024-01-22 11:20:00,54.01,54.13,53.74,53.79,841516.0,51.0168,51.1302,50.7618,50.809,841516.0
2024-01-22 11:30:00,53.79,53.87,53.27,53.3,750155.0,50.809,50.8846,50.3178,50.3462,750155.0
2024-01-22 11:40:00,53.31,53.39,53.06,53.25,827590.0,50.3556,50.4312,50.1195,50.2989,827590.0
2024-01-22 11:50:00,53.25,53.35,52.91,53.07,807234.0,50.2989,50.3934,49.9778,50.1289,807234.0
2024-01-22 12:00:00,53.07,53.11,52.81,53.05,658614.0,50.1289,50.1667,49.8833,50.11,658614.0
2024-01-22 12:10:00,53.05,53.47,52.93,53.47,663618.0,50.11,50.5067,49.9967,50.5067,663618.0
2024-01-22 12:20:00,53.47,53.94,53.45,53.91,840159.0,50.5067,50.9507,50.4879,50.9224,840159.0
2024-01-22 12:30:00,53.91,53.94,53.15,53.21,579199.0,50.9224,50.9507,50.2045,50.2612,579199.0
2024-01-22 12:40:00,53.2,53.34,53.03,53.15,402800.0,50.2517,50.384,50.0911,50.2045,402800.0
2024-01-22 12:50:00,53.15,53.15,52.56,52.66,863284.0,50.2045,50.2045,49.6472,49.7416,863284.0
2024-01-22 13:00:00,52.67,52.83,52.46,52.55,478756.0,49.7511,49.9022,49.5527,49.6377,478756.0
2024-01-22 13:10:00,52.53,52.79,52.5,52.74,435054.0,49.6188,49.8644,49.5905,49.8172,435054.0
2024-01-22 13:20:00,52.72,52.93,52.6,52.81,628383.0,49.7983,49.9967,49.685,49.8833,628383.0
2024-01-22 13:30:00,52.81,52.84,52.51,52.67,466456.0,49.8833,49.9117,49.5999,49.7511,466456.0
2024-01-22 13:40:00,52.67,52.9,52.57,52.84,502031.0,49.7511,49.9683,49.6566,49.9117,502031.0
2024-01-22 13:50:00,52.84,52.94,52.53,52.88,611094.0,49.9117,50.0061,49.6188,49.9494,611094.0
2024-01-22 14:00:00,52.88,53.29,52.69,53.28,694134.0,49.9494,50.3367,49.77,50.3273,694134.0
2024-01-22 14:10:00,53.3,53.42,52.52,52.63,725578.0,50.3462,50.4595,49.6094,49.7133,725578.0
2024-01-22 14:20:00,52.62,52.76,52.5,52.59,437176.0,49.7039,49.8361,49.5905,49.6755,437176.0
2024-01-22 14:30:00,52.59,52.6,52.22,52.52,720513.0,49.6755,49.685,49.326,49.6094,720513.0
2024-01-22 14:40:00,52.52,52.58,52.16,52.34,706981.0,49.6094,49.6661,49.2693,49.4394,706981.0
2024-01-22 14:50:00,52.32,52.5,52.26,52.49,548212.0,49.4205,49.5905,49.3638,49.5811,548212.0
2024-01-22 15:00:00,52.49,52.61,52.12,52.53,933150.0,49.5811,49.6944,49.2316,49.6188,933150.0
2024-01-22 15:10:00,52.53,52.64,52.25,52.32,616278.0,49.6188,49.7227,49.3544,49.4205,616278.0
2024-01-22 15:20:00,52.32,52.62,52.3,52.5,904612.0,49.4205,49.7039,49.4016,49.5905,904612.0
2024-01-22 15:30:00,52.5,52.84,52.49,52.67,893805.0,49.5905,49.9117,49.5811,49.7511,893805.0
2024-01-22 15:40:00,52.66,52.75,52.24,52.28,1126282.0,49.7416,49.8266,49.3449,49.3827,1126282.0
2024-01-22 15:50:00,52.28,52.37,51.49,51.49,3098287.0,49.3827,49.4677,48.6365,48.6365,3098287.0
2024-01-23 09:30:00,52.23,53.59,51.81,53.3,2477811.0,49.3355,50.6201,48.9387,50.3462,2477811.0
2024-01-23 09:40:00,53.3,53.87,52.9,53.82,1409068.0,50.3462,50.8846,49.9683,50.8373,1409068.0
2024-01-23 09:50:00,53.82,53.95,53.28,53.36,1104387.0,50.8373,50.9601,50.3273,50.4028,1104387.0
2024-01-23 10:00:00,53.39,53.76,53.14,53.26,682066.0,50.4312,50.7807,50.195,50.3084,682066.0
2024-01-23 10:10:00,53.24,53.6,53.15,53.53,481083.0,50.2895,50.6295,50.2045,50.5634,481083.0
2024-01-23 10:20:00,53.53,53.75,53.33,53.47,472571.0,50.5634,50.7712,50.3745,50.5067,472571.0
2024-01-23 10:30:00,53.49,53.53,52.8,52.82,479660.0,50.5256,50.5634,49.8739,49.8928,479660.0
2024-01-23 10:40:00,52.84,52.91,52.41,52.8,426551.0,49.9117,49.9778,49.5055,49.8739,426551.0
2024-01-23 10:50:00,52.78,52.93,52.64,52.75,358008.0,49.855,49.9967,49.7227,49.8266,358008.0
2024-01-23 11:00:00,52.75,53.14,52.74,53.07,317097.0,49.8266,50.195,49.8172,50.1289,317097.0
2024-01-23 11:10:00,53.06,53.09,52.42,52.46,499836.0,50.1195,50.1478,49.5149,49.5527,499836.0
2024-01-23 11:20:00,52.48,52.56,52.36,52.46,464665.0,49.5716,49.6472,49.4583,49.5527,464665.0
2024-01-23 11:30:00,52.46,52.74,52.33,52.68,355780.0,49.5527,49.8172,49.4299,49.7605,355780.0
2024-01-23 11:40:00,52.68,52.95,52.64,52.73,386770.0,49.7605,50.0156,49.7227,49.8078,386770.0
2024-01-23 11:50:00,52.73,52.89,52.66,52.74,264136.0,49.8078,49.9589,49.7416,49.8172,264136.0
2024-01-23 12:00:00,52.74,53.03,52.7,53.0,328678.0,49.8172,50.0911,49.7794,50.0628,328678.0
2024-01-23 12:10:00,53.0,53.28,52.99,53.13,424651.0,50.0628,50.3273,50.0533,50.1856,424651.0
2024-01-23 12:20:00,53.13,53.28,53.05,53.23,159572.0,50.1856,50.3273,50.11,50.28,159572.0
2024-01-23 12:30:00,53.24,53.6,53.16,53.59,250064.0,50.2895,50.6295,50.2139,50.6201,250064.0
2024-01-23 12:40:00,53.6,53.81,53.51,53.54,446529.0,50.6295,50.8279,50.5445,50.5729,446529.0
2024-01-23 12:50:00,53.54,53.71,53.37,53.38,176604.0,50.5729,50.7334,50.4123,50.4217,176604.0
2024-01-23 13:00:00,53.36,53.52,53.3,53.48,170922.0,50.4028,50.554,50.3462,50.5162,170922.0
2024-01-23 13:10:00,53.48,53.87,53.34,53.84,226617.0,50.5162,50.8846,50.384,50.8562,226617.0
2024-01-23 13:20:00,53.84,53.88,53.44,53.53,324664.0,50.8562,50.894,50.4784,50.5634,324664.0
2024-01-23 13:30:00,53.54,53.94,53.52,53.92,289999.0,50.5729,50.9507,50.554,50.9318,289999.0
2024-01-23 13:40:00,53.92,53.92,53.76,53.84,212458.0,50.9318,50.9318,50.7807,50.8562,212458.0
2024-01-23 13:50:00,53.84,53.92,53.79,53.88,213736.0,50.8562,50.9318,50.809,50.894,213736.0
2024-01-23 14:00:00,53.87,54.19,53.83,53.84,370838.0,50.8846,51.1868,50.8468,50.8562,370838.0
2024-01-23 14:10:00,53.83,53.85,53.57,53.58,229760.0,50.8468,50.8657,50.6012,50.6106,229760.0
2024-01-23 14:20:00,53.58,53.59,53.07,53.16,332712.0,50.6106,50.6201,50.1289,50.2139,332712.0
2024-01-23 14:30:00,53.15,53.21,52.84,52.91,350919.0,50.2045,50.2612,49.9117,49.9778,350919.0
2024-01-23 14:40:00,52.91,53.0,52.7,52.85,294610.0,49.9778,50.0628,49.7794,49.9211,294610.0
2024-01-23 14:50:00,52.86,52.88,52.71,52.73,266681.0,49.9306,49.9494,49.7889,49.8078,266681.0
2024-01-23 15:00:00,52.72,52.72,52.41,52.44,470439.0,49.7983,49.7983,49.5055,49.5338,470439.0
2024-01-23 15:10:00,52.44,52.54,52.21,52.23,405609.0,49.5338,49.6283,49.3166,49.3355,405609.0
2024-01-23 15:20:00,52.22,52.42,52.1,52.19,502290.0,49.326,49.5149,49.2127,49.2977,502290.0
2024-01-23 15:30:00,52.18,52.41,52.1,52.21,598778.0,49.2882,49.5055,49.2127,49.3166,598778.0
2024-01-23 15:40:00,52.21,52.33,52.14,52.26,644186.0,49.3166,49.4299,49.2505,49.3638,644186.0
2024-01-23 15:50:00,52.25,52.41,52.22,52.3,1135892.0,49.3544,49.5055,49.326,49.4016,1135892.0
2024-01-24 09:30:00,52.31,52.8,51.94,52.76,783551.0,49.411,49.8739,49.0615,49.8361,783551.0
2024-01-24 09:40:00,52.75,53.23,52.54,53.13,431646.0,49.8266,50.28,49.6283,50.1856,431646.0
2024-01-24 09:50:00,53.09,53.11,52.33,52.34,265200.0,50.1478,50.1667,49.4299,49.4394,265200.0
2024-01-24 10:00:00,52.31,52.49,52.09,52.35,406857.0,49.411,49.5811,49.2032,49.4488,406857.0
2024-01-24 10:10:00,52.37,52.96,52.24,52.89,239376.0,49.4677,50.025,49.3449,49.9589,239376.0
2024-01-24 10:20:00,52.88,53.08,52.63,52.96,199204.0,49.9494,50.1384,49.7133,50.025,199204.0
2024-01-24 10:30:00,52.95,53.05,52.77,52.87,132831.0,50.0156,50.11,49.8455,49.94,132831.0
2024-01-24 10:40:00,52.85,52.88,52.54,52.55,120780.0,49.9211,49.9494,49.6283,49.6377,120780.0
2024-01-24 10:50:00,52.56,52.97,52.52,52.97,148927.0,49.6472,50.0345,49.6094,50.0345,148927.0
2024-01-24 11:00:00,52.99,53.5,52.97,53.43,293914.0,50.0533,50.5351,50.0345,50.469,293914.0
2024-01-24 11:10:00,53.44,53.46,53.2,53.41,218151.0,50.4784,50.4973,50.2517,50.4501,218151.0
2024-01-24 11:20:00,53.43,53.46,52.99,53.06,278962.0,50.469,50.4973,50.0533,50.1195,278962.0
2024-01-24 11:30:00,53.06,53.23,52.96,53.13,175313.0,50.1195,50.28,50.025,50.1856,175313.0
2024-01-24 11:40:00,53.15,53.39,53.09,53.09,146249.0,50.2045,50.4312,50.1478,50.1478,146249.0
2024-01-24 11:50:00,53.08,53.51,53.07,53.47,172346.0,50.1384,50.5445,50.1289,50.5067,172346.0
2024-01-24 12:00:00,53.47,53.84,53.46,53.73,248653.0,50.5067,50.8562,50.4973,50.7523,248653.0
2024-01-24 12:10:00,53.72,53.73,53.46,53.61,146211.0,50.7429,50.7523,50.4973,50.639,146211.0
2024-01-24 12:20:00,53.6,53.83,53.57,53.79,101961.0,50.6295,50.8468,50.6012,50.809,101961.0
2024-01-24 12:30:00,53.78,53.88,53.61,53.83,124637.0,50.7996,50.894,50.639,50.8468,124637.0
2024-01-24 12:40:00,53.82,53.96,53.76,53.81,235222.0,50.8373,50.9696,50.7807,50.8279,235222.0
2024-01-24 12:50:00,53.81,54.16,53.78,54.12,179392.0,50.8279,51.1585,50.7996,51.1207,179392.0
2024-01-24 13:00:00,54.14,54.27,53.95,53.96,193342.0,51.1396,51.2624,50.9601,50.9696,193342.0
2024-01-24 13:10:00,53.96,54.0,53.48,53.62,161553.0,50.9696,51.0074,50.5162,50.6484,161553.0
2024-01-24 13:20:00,53.63,54.04,53.58,54.01,132382.0,50.6579,51.0452,50.6106,51.0168,132382.0
2024-01-24 13:30:00,54.0,54.02,53.54,53.69,219985.0,51.0074,51.0263,50.5729,50.7146,219985.0
2024-01-24 13:40:00,53.69,53.7,53.35,53.36,239244.0,50.7146,50.724,50.3934,50.4028,239244.0
2024-01-24 13:50:00,53.35,53.45,53.26,53.29,182229.0,50.3934,50.4879,50.3084,50.3367,182229.0
2024-01-24 14:00:00,53.29,53.39,53.05,53.08,217100.0,50.3367,50.4312,50.11,50.1384,217100.0
2024-01-24 14:10:00,53.08,53.16,52.96,53.08,140462.0,50.1384,50.2139,50.025,50.1384,140462.0
2024-01-24 14:20:00,53.08,53.09,52.96,53.0,92602.0,50.1384,50.1478,50.025,50.0628,92602.0
2024-01-24 14:30:00,53.0,53.01,52.72,52.73,172024.0,50.0628,50.0722,49.7983,49.8078,172024.0
2024-01-24 14:40:00,52.73,52.89,52.69,52.82,192906.0,49.8078,49.9589,49.77,49.8928,192906.0
2024-01-24 14:50:00,52.81,52.84,52.62,52.7,166014.0,49.8833,49.9117,49.7039,49.7794,166014.0
2024-01-24 15:00:00,52.7,52.75,52.56,52.66,189151.0,49.7794,49.8266,49.6472,49.7416,189151.0
2024-01-24 15:10:00,52.66,52.67,52.37,52.56,316360.0,49.7416,49.7511,49.4677,49.6472,316360.0
2024-01-24 15:20:00,52.58,52.71,52.49,52.54,205090.0,49.6661,49.7889,49.5811,49.6283,205090.0
2024-01-24 15:30:00,52.55,52.55,52.39,52.49,231062.0,49.6377,49.6377,49.4866,49.5811,231062.0
2024-01-24 15:40:00,52.49,52.59,52.36,52.59,341586.0,49.5811,49.6755,49.4583,49.6755,341586.0
2024-01-24 15:50:00,52.6,52.77,52.52,52.63,793363.0,49.685,49.8455,49.6094,49.7133,793363.0
2024-01-25 09:30:00,52.63,53.11,52.37,52.8,473279.0,49.7133,50.1667,49.4677,49.8739,473279.0
2024-01-25 09:40:00,52.8,52.89,51.67,51.93,421029.0,49.8739,49.9589,48.8065,49.0521,421029.0
2024-01-25 09:50:00,51.94,52.45,51.86,52.38,245442.0,49.0615,49.5433,48.986,49.4772,245442.0
2024-01-25 10:00:00,52.37,52.44,52.05,52.15,184970.0,49.4677,49.5338,49.1654,49.2599,184970.0
2024-01-25 10:10:00,52.15,52.23,51.66,51.67,223061.0,49.2599,49.3355,48.7971,48.8065,223061.0
2024-01-25 10:20:00,51.66,51.77,51.36,51.42,380047.0,48.7971,48.901,48.5137,48.5704,380047.0
2024-01-25 10:30:00,51.41,51.61,51.28,51.35,318093.0,48.5609,48.7498,48.4381,48.5042,318093.0
2024-01-25 10:40:00,51.35,51.38,51.17,51.19,236691.0,48.5042,48.5326,48.3342,48.3531,236691.0
2024-01-25 10:50:00,51.18,51.27,51.07,51.14,269232.0,48.3437,48.4287,48.2398,48.3059,269232.0
2024-01-25 11:00:00,51.14,51.28,51.01,51.08,216287.0,48.3059,48.4381,48.1831,48.2492,216287.0
2024-01-25 11:10:00,51.09,51.25,51.07,51.19,169081.0,48.2586,48.4098,48.2398,48.3531,169081.0
2024-01-25 11:20:00,51.18,51.19,50.92,50.97,325108.0,48.3437,48.3531,48.0981,48.1453,325108.0
2024-01-25 11:30:00,50.97,51.08,50.75,51.03,250468.0,48.1453,48.2492,47.9375,48.202,250468.0
2024-01-25 11:40:00,51.02,51.08,50.81,50.81,204165.0,48.1925,48.2492,47.9942,47.9942,204165.0
2024-01-25 11:50:00,50.82,50.87,50.74,50.84,210316.0,48.0036,48.0508,47.928,48.0225,210316.0
2024-01-25 12:00:00,50.83,50.9,50.72,50.87,152172.0,48.0131,48.0792,47.9091,48.0508,152172.0
2024-01-25 12:10:00,50.88,51.17,50.84,51.1,190394.0,48.0603,48.3342,48.0225,48.2681,190394.0
2024-01-25 12:20:00,51.12,51.24,51.09,51.17,117338.0,48.287,48.4003,48.2586,48.3342,117338.0
2024-01-25 12:30:00,51.17,51.21,50.92,51.02,156443.0,48.3342,48.372,48.0981,48.1925,156443.0
2024-01-25 12:40:00,50.99,51.07,50.91,50.91,94279.0,48.1642,48.2398,48.0886,48.0886,94279.0
2024-01-25 12:50:00,50.91,51.03,50.88,51.0,240619.0,48.0886,48.202,48.0603,48.1736,240619.0
2024-01-25 13:00:00,51.01,51.37,51.0,51.11,188252.0,48.1831,48.5231,48.1736,48.2775,188252.0
2024-01-25 13:10:00,51.11,51.41,51.1,51.35,165725.0,48.2775,48.5609,48.2681,48.5042,165725.0
2024-01-25 13:20:00,51.35,51.35,51.07,51.22,174533.0,48.5042,48.5042,48.2398,48.3814,174533.0
2024-01-25 13:30:00,51.21,51.39,51.18,51.2,146735.0,48.372,48.542,48.3437,48.3625,146735.0
2024-01-25 13:40:00,51.2,51.27,51.16,51.21,83791.0,48.3625,48.4287,48.3248,48.372,83791.0
2024-01-25 13:50:00,51.21,51.43,51.19,51.4,186394.0,48.372,48.5798,48.3531,48.5515,186394.0
2024-01-25 14:00:00,51.41,51.45,51.27,51.3,99061.0,48.5609,48.5987,48.4287,48.457,99061.0
2024-01-25 14:10:00,51.31,51.4,51.25,51.39,117190.0,48.4665,48.5515,48.4098,48.542,117190.0
2024-01-25 14:20:00,51.4,51.42,51.18,51.27,157986.0,48.5515,48.5704,48.3437,48.4287,157986.0
2024-01-25 14:30:00,51.26,51.28,51.1,51.16,93876.0,48.4192,48.4381,48.2681,48.3248,93876.0
2024-01-25 14:40:00,51.16,51.28,51.06,51.16,165608.0,48.3248,48.4381,48.2303,48.3248,165608.0
2024-01-25 14:50:00,51.15,51.21,51.08,51.17,108491.0,48.3153,48.372,48.2492,48.3342,108491.0
2024-01-25 15:00:00,51.17,51.18,50.96,50.97,122244.0,48.3342,48.3437,48.1358,48.1453,122244.0
2024-01-25 15:10:00,50.97,51.08,50.93,51.04,167442.0,48.1453,48.2492,48.1075,48.2114,167442.0
2024-01-25 15:20:00,51.04,51.21,51.02,51.2,143963.0,48.2114,48.372,48.1925,48.3625,143963.0
2024-01-25 15:30:00,51.2,51.43,51.15,51.37,193760.0,48.3625,48.5798,48.3153,48.5231,193760.0
2024-01-25 15:40:00,51.38,51.58,51.35,51.46,334864.0,48.5326,48.7215,48.5042,48.6081,334864.0
2024-01-25 15:50:00,51.46,51.57,51.28,51.39,877174.0,48.6081,48.712,48.4381,48.542,877174.0
2024-01-26 09:30:00,52.01,52.37,51.45,51.92,587561.0,49.1277,49.4677,48.5987,49.0426,587561.0
2024-01-26 09:40:00,51.9,52.49,51.9,52.05,201811.0,49.0238,49.5811,49.0238,49.1654,201811.0
2024-01-26 09:50:00,52.07,52.07,51.61,51.77,184090.0,49.1843,49.1843,48.7498,48.901,184090.0
2024-01-26 10:00:00,51.8,52.0,51.7,51.83,274452.0,48.9293,49.1182,48.8348,48.9576,274452.0
2024-01-26 10:10:00,51.85,51.92,51.73,51.77,114932.0,48.9765,49.0426,48.8632,48.901,114932.0
2024-01-26 10:20:00,51.77,51.87,51.41,51.44,352781.0,48.901,48.9954,48.5609,48.5892,352781.0
2024-01-26 10:30:00,51.42,51.62,51.2,51.25,287582.0,48.5704,48.7593,48.3625,48.4098,287582.0
2024-01-26 10:40:00,51.25,51.35,51.17,51.21,158371.0,48.4098,48.5042,48.3342,48.372,158371.0
2024-01-26 10:50:00,51.22,51.3,51.16,51.23,170160.0,48.3814,48.457,48.3248,48.3909,170160.0
2024-01-26 11:00:00,51.23,51.6,51.22,51.45,199094.0,48.3909,48.7404,48.3814,48.5987,199094.0
2024-01-26 11:10:00,51.44,51.56,51.29,51.5,138788.0,48.5892,48.7026,48.4476,48.6459,138788.0
2024-01-26 11:20:00,51.49,51.54,51.38,51.52,118828.0,48.6365,48.6837,48.5326,48.6648,118828.0
2024-01-26 11:30:00,51.52,51.79,51.47,51.74,206194.0,48.6648,48.9198,48.6176,48.8726,206194.0
2024-01-26 11:40:00,51.73,51.91,51.71,51.76,165635.0,48.8632,49.0332,48.8443,48.8915,165635.0
2024-01-26 11:50:00,51.76,51.99,51.75,51.89,91189.0,48.8915,49.1088,48.8821,49.0143,91189.0
2024-01-26 12:00:00,51.89,51.95,51.87,51.9,93436.0,49.0143,49.071,48.9954,49.0238,93436.0
2024-01-26 12:10:00,51.9,51.92,51.79,51.86,158274.0,49.0238,49.0426,48.9198,48.986,158274.0
2024-01-26 12:20:00,51.86,51.97,51.85,51.95,146439.0,48.986,49.0899,48.9765,49.071,146439.0
2024-01-26 12:30:00,51.95,51.96,51.8,51.94,129758.0,49.071,49.0804,48.9293,49.0615,129758.0
2024-01-26 12:40:00,51.92,51.98,51.84,51.92,119555.0,49.0426,49.0993,48.9671,49.0426,119555.0
2024-01-26 12:50:00,51.92,52.19,51.92,52.14,125623.0,49.0426,49.2977,49.0426,49.2505,125623.0
2024-01-26 13:00:00,52.14,52.21,52.06,52.19,103978.0,49.2505,49.3166,49.1749,49.2977,103978.0
2024-01-26 13:10:00,52.21,52.27,52.15,52.2,162286.0,49.3166,49.3732,49.2599,49.3071,162286.0
2024-01-26 13:20:00,52.2,52.34,52.17,52.19,140362.0,49.3071,49.4394,49.2788,49.2977,140362.0
2024-01-26 13:30:00,52.19,52.34,52.15,52.33,121202.0,49.2977,49.4394,49.2599,49.4299,121202.0
2024-01-26 13:40:00,52.33,52.33,52.18,52.27,175500.0,49.4299,49.4299,49.2882,49.3732,175500.0
2024-01-26 13:50:00,52.26,52.39,52.21,52.22,209242.0,49.3638,49.4866,49.3166,49.326,209242.0
2024-01-26 14:00:00,52.22,52.3,52.13,52.15,113266.0,49.326,49.4016,49.241,49.2599,113266.0
2024-01-26 14:10:00,52.14,52.16,52.02,52.04,136089.0,49.2505,49.2693,49.1371,49.156,136089.0
2024-01-26 14:20:00,52.04,52.15,52.0,52.02,78094.0,49.156,49.2599,49.1182,49.1371,78094.0
2024-01-26 14:30:00,52.03,52.15,51.98,52.15,83086.0,49.1465,49.2599,49.0993,49.2599,83086.0
2024-01-26 14:40:00,52.14,52.25,52.13,52.18,117503.0,49.2505,49.3544,49.241,49.2882,117503.0
2024-01-26 14:50:00,52.19,52.33,52.17,52.31,145480.0,49.2977,49.4299,49.2788,49.411,145480.0
2024-01-26 15:00:00,52.31,52.34,52.18,52.25,137684.0,49.411,49.4394,49.2882,49.3544,137684.0
2024-01-26 15:10:00,52.25,52.45,52.24,52.29,179656.0,49.3544,49.5433,49.3449,49.3921,179656.0
2024-01-26 15:20:00,52.29,52.31,52.2,52.26,153708.0,49.3921,49.411,49.3071,49.3638,153708.0
2024-01-26 15:30:00,52.26,52.31,52.16,52.2,201231.0,49.3638,49.411,49.2693,49.3071,201231.0
2024-01-26 15:40:00,52.2,52.35,52.17,52.25,164637.0,49.3071,49.4488,49.2788,49.3544,164637.0
2024-01-26 15:50:00,52.24,52.26,52.02,52.04,723770.0,49.3449,49.3638,49.1371,49.156,723770.0
2024-01-29 09:30:00,53.91,53.91,53.07,53.34,628836.0,50.9224,50.9224,50.1289,50.384,628836.0
2024-01-29 09:40:00,53.35,53.67,53.21,53.58,264931.0,50.3934,50.6957,50.2612,50.6106,264931.0
2024-01-29 09:50:00,53.6,54.16,53.5,54.04,393552.0,50.6295,51.1585,50.5351,51.0452,393552.0
2024-01-29 10:00:00,54.04,54.05,53.49,53.94,266393.0,51.0452,51.0546,50.5256,50.9507,266393.0
2024-01-29 10:10:00,53.95,53.97,53.29,53.35,190132.0,50.9601,50.979,50.3367,50.3934,190132.0
2024-01-29 10:20:00,53.35,53.39,53.13,53.24,239346.0,50.3934,50.4312,50.1856,50.2895,239346.0
2024-01-29 10:30:00,53.23,53.52,53.16,53.46,129554.0,50.28,50.554,50.2139,50.4973,129554.0
2024-01-29 10:40:00,53.46,53.59,53.36,53.58,151376.0,50.4973,50.6201,50.4028,50.6106,151376.0
2024-01-29 10:50:00,53.6,53.73,53.55,53.73,183753.0,50.6295,50.7523,50.5823,50.7523,183753.0
2024-01-29 11:00:00,53.74,53.96,53.67,53.95,197442.0,50.7618,50.9696,50.6957,50.9601,197442.0
2024-01-29 11:10:00,53.96,54.05,53.84,53.99,180947.0,50.9696,51.0546,50.8562,50.9979,180947.0
2024-01-29 11:20:00,54.0,54.07,53.88,53.91,179592.0,51.0074,51.0735,50.894,50.9224,179592.0
2024-01-29 11:30:00,53.92,54.07,53.84,53.98,189414.0,50.9318,51.0735,50.8562,50.9885,189414.0
2024-01-29 11:40:00,53.98,54.25,53.93,54.23,224125.0,50.9885,51.2435,50.9413,51.2246,224125.0
2024-01-29 11:50:00,54.22,54.4,54.21,54.39,142606.0,51.2152,51.3852,51.2057,51.3758,142606.0
2024-01-29 12:00:00,54.39,54.42,54.26,54.36,170725.0,51.3758,51.4041,51.253,51.3474,170725.0
2024-01-29 12:10:00,54.36,54.42,54.22,54.41,132335.0,51.3474,51.4041,51.2152,51.3947,132335.0
2024-01-29 12:20:00,54.42,54.62,54.4,54.53,169935.0,51.4041,51.593,51.3852,51.508,169935.0
2024-01-29 12:30:00,54.52,54.74,54.5,54.68,229379.0,51.4986,51.7064,51.4797,51.6497,229379.0
2024-01-29 12:40:00,54.7,54.71,54.43,54.46,80052.0,51.6686,51.678,51.4135,51.4419,80052.0
2024-01-29 12:50:00,54.43,54.68,54.43,54.67,129110.0,51.4135,51.6497,51.4135,51.6402,129110.0
2024-01-29 13:00:00,54.65,54.77,54.59,54.7,262592.0,51.6214,51.7347,51.5647,51.6686,262592.0
2024-01-29 13:10:00,54.7,54.78,54.64,54.76,149476.0,51.6686,51.7441,51.6119,51.7253,149476.0
2024-01-29 13:20:00,54.75,54.79,54.68,54.7,180761.0,51.7158,51.7536,51.6497,51.6686,180761.0
2024-01-29 13:30:00,54.7,54.8,54.69,54.72,139958.0,51.6686,51.763,51.6591,51.6875,139958.0
2024-01-29 13:40:00,54.71,54.72,54.33,54.4,135499.0,51.678,51.6875,51.3191,51.3852,135499.0
2024-01-29 13:50:00,54.39,54.58,54.26,54.51,152087.0,51.3758,51.5552,51.253,51.4891,152087.0
2024-01-29 14:00:00,54.51,54.69,54.51,54.66,85509.0,51.4891,51.6591,51.4891,51.6308,85509.0
2024-01-29 14:10:00,54.67,54.87,54.67,54.83,142508.0,51.6402,51.8292,51.6402,51.7914,142508.0
2024-01-29 14:20:00,54.82,54.94,54.82,54.93,132386.0,51.7819,51.8953,51.7819,51.8858,132386.0
2024-01-29 14:30:00,54.94,55.11,54.91,55.03,205774.0,51.8953,52.0559,51.8669,51.9803,205774.0
2024-01-29 14:40:00,55.03,55.05,54.91,54.94,132041.0,51.9803,51.9992,51.8669,51.8953,132041.0
2024-01-29 14:50:00,54.94,54.99,54.8,54.95,121810.0,51.8953,51.9425,51.763,51.9047,121810.0
2024-01-29 15:00:00,54.96,55.11,54.94,54.97,233685.0,51.9142,52.0559,51.8953,51.9236,233685.0
2024-01-29 15:10:00,54.97,55.15,54.96,55.07,225776.0,51.9236,52.0936,51.9142,52.0181,225776.0
2024-01-29 15:20:00,55.1,55.15,54.95,54.99,176101.0,52.0464,52.0936,51.9047,51.9425,176101.0
2024-01-29 15:30:00,55.0,55.02,54.81,54.82,231461.0,51.952,51.9708,51.7725,51.7819,231461.0
2024-01-29 15:40:00,54.82,54.94,54.77,54.86,260370.0,51.7819,51.8953,51.7347,51.8197,260370.0
2024-01-29 15:50:00,54.86,54.99,54.85,54.93,715760.0,51.8197,51.9425,51.8103,51.8858,715760.0
2024-01-30 09:30:00,55.1,55.59,54.72,54.92,504877.0,52.0464,52.5093,51.6875,51.8764,504877.0
2024-01-30 09:40:00,54.91,55.43,54.91,55.33,270662.0,51.8669,52.3581,51.8669,52.2637,270662.0
2024-01-30 09:50:00,55.37,55.44,55.23,55.4,152694.0,52.3014,52.3676,52.1692,52.3298,152694.0
2024-01-30 10:00:00,55.36,55.38,54.92,55.13,154581.0,52.292,52.3109,51.8764,52.0748,154581.0
2024-01-30 10:10:00,55.14,55.14,54.82,55.11,242785.0,52.0842,52.0842,51.7819,52.0559,242785.0
2024-01-30 10:20:00,55.12,55.22,54.99,55.15,96409.0,52.0653,52.1598,51.9425,52.0936,96409.0
2024-01-30 10:30:00,55.14,55.36,55.14,55.31,151915.0,52.0842,52.292,52.0842,52.2448,151915.0
2024-01-30 10:40:00,55.3,55.38,55.18,55.32,169219.0,52.2353,52.3109,52.122,52.2542,169219.0
2024-01-30 10:50:00,55.32,55.32,55.09,55.16,84421.0,52.2542,52.2542,52.037,52.1031,84421.0
2024-01-30 11:00:00,55.16,55.39,55.15,55.34,68722.0,52.1031,52.3203,52.0936,52.2731,68722.0
2024-01-30 11:10:00,55.35,55.45,55.3,55.41,92799.0,52.2826,52.377,52.2353,52.3392,92799.0
2024-01-30 11:20:00,55.41,55.57,55.37,55.43,114049.0,52.3392,52.4904,52.3014,52.3581,114049.0
2024-01-30 11:30:00,55.43,55.66,55.42,55.59,131784.0,52.3581,52.5754,52.3487,52.5093,131784.0
2024-01-30 11:40:00,55.61,55.73,55.55,55.69,97134.0,52.5281,52.6415,52.4715,52.6037,97134.0
2024-01-30 11:50:00,55.7,55.83,55.66,55.79,166792.0,52.6132,52.736,52.5754,52.6982,166792.0
2024-01-30 12:00:00,55.79,55.88,55.65,55.67,83449.0,52.6982,52.7832,52.5659,52.5848,83449.0
2024-01-30 12:10:00,55.66,55.78,55.58,55.74,78999.0,52.5754,52.6887,52.4998,52.6509,78999.0
2024-01-30 12:20:00,55.74,55.75,55.56,55.6,61927.0,52.6509,52.6604,52.4809,52.5187,61927.0
2024-01-30 12:30:00,55.58,55.67,55.52,55.62,66150.0,52.4998,52.5848,52.4431,52.5376,66150.0
2024-01-30 12:40:00,55.62,55.7,55.53,55.69,41685.0,52.5376,52.6132,52.4526,52.6037,41685.0
2024-01-30 12:50:00,55.68,55.76,55.65,55.74,47531.0,52.5943,52.6698,52.5659,52.6509,47531.0
2024-01-30 13:00:00,55.72,55.75,55.57,55.63,39989.0,52.6321,52.6604,52.4904,52.547,39989.0
2024-01-30 13:10:00,55.62,55.64,55.51,55.61,53753.0,52.5376,52.5565,52.4337,52.5281,53753.0
2024-01-30 13:20:00,55.6,55.66,55.39,55.4,106618.0,52.5187,52.5754,52.3203,52.3298,106618.0
2024-01-30 13:30:00,55.4,55.49,55.23,55.42,108890.0,52.3298,52.4148,52.1692,52.3487,108890.0
2024-01-30 13:40:00,55.43,55.48,55.39,55.42,65988.0,52.3581,52.4054,52.3203,52.3487,65988.0
2024-01-30 13:50:00,55.42,55.57,55.42,55.57,48740.0,52.3487,52.4904,52.3487,52.4904,48740.0
2024-01-30 14:00:00,55.57,55.82,55.57,55.82,98808.0,52.4904,52.7265,52.4904,52.7265,98808.0
2024-01-30 14:10:00,55.83,55.89,55.78,55.79,76182.0,52.736,52.7926,52.6887,52.6982,76182.0
2024-01-30 14:20:00,55.8,55.91,55.69,55.74,70069.0,52.7076,52.8115,52.6037,52.6509,70069.0
2024-01-30 14:30:00,55.73,55.85,55.7,55.77,61742.0,52.6415,52.7548,52.6132,52.6793,61742.0
2024-01-30 14:40:00,55.76,55.92,55.76,55.79,63944.0,52.6698,52.821,52.6698,52.6982,63944.0
2024-01-30 14:50:00,55.8,56.02,55.76,56.02,112287.0,52.7076,52.9154,52.6698,52.9154,112287.0
2024-01-30 15:00:00,56.02,56.07,55.89,56.06,153674.0,52.9154,52.9627,52.7926,52.9532,153674.0
2024-01-30 15:10:00,56.07,56.12,55.96,56.05,136749.0,52.9627,53.0099,52.8588,52.9438,136749.0
2024-01-30 15:20:00,56.06,56.15,56.0,56.03,101195.0,52.9532,53.0382,52.8965,52.9249,101195.0
2024-01-30 15:30:00,56.04,56.04,55.86,55.88,179759.0,52.9343,52.9343,52.7643,52.7832,179759.0
2024-01-30 15:40:00,55.88,56.12,55.83,56.09,133127.0,52.7832,53.0099,52.736,52.9815,133127.0
2024-01-30 15:50:00,56.09,56.14,55.97,56.01,339303.0,52.9815,53.0288,52.8682,52.906,339303.0
2024-01-31 09:30:00,55.95,55.96,55.28,55.54,413755.0,52.8493,52.8588,52.2164,52.462,413755.0
2024-01-31 09:40:00,55.55,55.88,55.4,55.53,122050.0,52.4715,52.7832,52.3298,52.4526,122050.0
2024-01-31 09:50:00,55.53,55.69,55.41,55.5,110346.0,52.4526,52.6037,52.3392,52.4242,110346.0
2024-01-31 10:00:00,55.51,55.56,55.31,55.39,94369.0,52.4337,52.4809,52.2448,52.3203,94369.0
2024-01-31 10:10:00,55.37,55.56,55.37,55.49,72040.0,52.3014,52.4809,52.3014,52.4148,72040.0
2024-01-31 10:20:00,55.5,55.8,55.46,55.79,99878.0,52.4242,52.7076,52.3865,52.6982,99878.0
2024-01-31 10:30:00,55.79,55.96,55.68,55.84,141945.0,52.6982,52.8588,52.5943,52.7454,141945.0
2024-01-31 10:40:00,55.83,55.89,55.72,55.86,76017.0,52.736,52.7926,52.6321,52.7643,76017.0
2024-01-31 10:50:00,55.87,55.88,55.68,55.76,78987.0,52.7737,52.7832,52.5943,52.6698,78987.0
2024-01-31 11:00:00,55.75,55.79,55.61,55.66,52603.0,52.6604,52.6982,52.5281,52.5754,52603.0
2024-01-31 11:10:00,55.66,55.66,55.54,55.56,52035.0,52.5754,52.5754,52.462,52.4809,52035.0
2024-01-31 11:20:00,55.55,55.58,55.46,55.46,64143.0,52.4715,52.4998,52.3865,52.3865,64143.0
2024-01-31 11:30:00,55.46,55.53,55.38,55.43,127831.0,52.3865,52.4526,52.3109,52.3581,127831.0
2024-01-31 11:40:00,55.44,55.44,55.23,55.37,121112.0,52.3676,52.3676,52.1692,52.3014,121112.0
2024-01-31 11:50:00,55.37,55.54,55.37,55.54,68245.0,52.3014,52.462,52.3014,52.462,68245.0
2024-01-31 12:00:00,55.55,55.61,55.49,55.59,53023.0,52.4715,52.5281,52.4148,52.5093,53023.0
2024-01-31 12:10:00,55.6,55.69,55.6,55.69,42905.0,52.5187,52.6037,52.5187,52.6037,42905.0
2024-01-31 12:20:00,55.69,55.76,55.63,55.76,51238.0,52.6037,52.6698,52.547,52.6698,51238.0
2024-01-31 12:30:00,55.77,55.8,55.69,55.79,42291.0,52.6793,52.7076,52.6037,52.6982,42291.0
2024-01-31 12:40:00,55.79,55.81,55.7,55.8,107517.0,52.6982,52.7171,52.6132,52.7076,107517.0
2024-01-31 12:50:00,55.8,55.87,55.78,55.85,52589.0,52.7076,52.7737,52.6887,52.7548,52589.0
2024-01-31 13:00:00,55.85,55.89,55.78,55.87,54650.0,52.7548,52.7926,52.6887,52.7737,54650.0
2024-01-31 13:10:00,55.86,55.91,55.75,55.78,150478.0,52.7643,52.8115,52.6604,52.6887,150478.0
2024-01-31 13:20:00,55.77,55.85,55.69,55.85,60584.0,52.6793,52.7548,52.6037,52.7548,60584.0
2024-01-31 13:30:00,55.86,55.99,55.84,55.86,80190.0,52.7643,52.8871,52.7454,52.7643,80190.0
2024-01-31 13:40:00,55.87,56.0,55.86,55.97,48144.0,52.7737,52.8965,52.7643,52.8682,48144.0
2024-01-31 13:50:00,55.98,56.02,55.94,55.96,47606.0,52.8776,52.9154,52.8399,52.8588,47606.0
2024-01-31 14:00:00,55.96,56.03,55.75,55.92,103525.0,52.8588,52.9249,52.6604,52.821,103525.0
2024-01-31 14:10:00,55.94,56.08,55.86,56.07,75347.0,52.8399,52.9721,52.7643,52.9627,75347.0
2024-01-31 14:20:00,56.07,56.12,55.87,55.94,92381.0,52.9627,53.0099,52.7737,52.8399,92381.0
2024-01-31 14:30:00,55.93,56.12,55.83,56.08,99160.0,52.8304,53.0099,52.736,52.9721,99160.0
2024-01-31 14:40:00,56.07,56.26,56.04,56.06,121109.0,52.9627,53.1421,52.9343,52.9532,121109.0
2024-01-31 14:50:00,56.08,56.16,55.69,55.7,142326.0,52.9721,53.0477,52.6037,52.6132,142326.0
2024-01-31 15:00:00,55.7,55.72,55.5,55.67,97870.0,52.6132,52.6321,52.4242,52.5848,97870.0
2024-01-31 15:10:00,55.68,55.74,55.63,55.65,64789.0,52.5943,52.6509,52.547,52.5659,64789.0
2024-01-31 15:20:00,55.64,55.78,55.6,55.67,77193.0,52.5565,52.6887,52.5187,52.5848,77193.0
2024-01-31 15:30:00,55.66,55.73,55.61,55.67,129289.0,52.5754,52.6415,52.5281,52.5848,129289.0
2024-01-31 15:40:00,55.66,55.67,55.55,55.62,216332.0,52.5754,52.5848,52.4715,52.5376,216332.0
2024-01-31 15:50:00,55.61,55.74,55.47,55.57,618465.0,52.5281,52.6509,52.3959,52.4904,618465.0
2024-02-01 09:30:00,55.68,55.96,55.56,55.71,269915.0,52.5943,52.8588,52.4809,52.6226,269915.0
2024-02-01 09:40:00,55.67,56.12,55.57,56.11,214839.0,52.5848,53.0099,52.4904,53.0004,214839.0
2024-02-01 09:50:00,56.12,56.7,56.08,56.51,329019.0,53.0099,53.5577,52.9721,53.3783,329019.0
2024-02-01 10:00:00,56.51,56.67,56.33,56.45,206433.0,53.3783,53.5294,53.2082,53.3216,206433.0
2024-02-01 10:10:00,56.44,56.66,56.4,56.45,109862.0,53.3122,53.52,53.2744,53.3216,109862.0
2024-02-01 10:20:00,56.44,56.61,56.35,56.53,108443.0,53.3122,53.4727,53.2271,53.3972,108443.0
2024-02-01 10:30:00,56.54,56.57,56.21,56.21,79552.0,53.4066,53.4349,53.0949,53.0949,79552.0
2024-02-01 10:40:00,56.23,56.24,55.99,56.01,84711.0,53.1138,53.1232,52.8871,52.906,84711.0
2024-02-01 10:50:00,56.01,56.11,55.88,56.05,110495.0,52.906,53.0004,52.7832,52.9438,110495.0
2024-02-01 11:00:00,56.06,56.17,56.05,56.1,76217.0,52.9532,53.0571,52.9438,52.991,76217.0
2024-02-01 11:10:00,56.1,56.23,56.09,56.15,50577.0,52.991,53.1138,52.9815,53.0382,50577.0
2024-02-01 11:20:00,56.14,56.14,55.92,56.04,70163.0,53.0288,53.0288,52.821,52.9343,70163.0
2024-02-01 11:30:00,56.04,56.21,56.04,56.21,59972.0,52.9343,53.0949,52.9343,53.0949,59972.0
2024-02-01 11:40:00,56.21,56.35,56.21,56.28,63101.0,53.0949,53.2271,53.0949,53.161,63101.0
2024-02-01 11:50:00,56.29,56.29,56.15,56.22,57583.0,53.1705,53.1705,53.0382,53.1043,57583.0
2024-02-01 12:00:00,56.24,56.48,56.23,56.47,57126.0,53.1232,53.3499,53.1138,53.3405,57126.0
2024-02-01 12:10:00,56.48,56.49,56.27,56.4,44648.0,53.3499,53.3594,53.1516,53.2744,44648.0
2024-02-01 12:20:00,56.4,56.45,56.31,56.43,35006.0,53.2744,53.3216,53.1894,53.3027,35006.0
2024-02-01 12:30:00,56.42,56.51,56.37,56.41,44707.0,53.2933,53.3783,53.246,53.2838,44707.0
2024-02-01 12:40:00,56.41,56.44,56.34,56.43,30697.0,53.2838,53.3122,53.2177,53.3027,30697.0
2024-02-01 12:50:00,56.42,56.62,56.41,56.55,109519.0,53.2933,53.4822,53.2838,53.4161,109519.0
2024-02-01 13:00:00,56.56,56.62,56.39,56.44,27908.0,53.4255,53.4822,53.2649,53.3122,27908.0
2024-02-01 13:10:00,56.45,56.61,56.44,56.61,28940.0,53.3216,53.4727,53.3122,53.4727,28940.0
2024-02-01 13:20:00,56.62,56.67,56.57,56.63,58453.0,53.4822,53.5294,53.4349,53.4916,58453.0
2024-02-01 13:30:00,56.63,56.7,56.58,56.69,67447.0,53.4916,53.5577,53.4444,53.5483,67447.0
2024-02-01 13:40:00,56.68,56.71,56.6,56.67,38703.0,53.5389,53.5672,53.4633,53.5294,38703.0
2024-02-01 13:50:00,56.65,56.7,56.56,56.6,48287.0,53.5105,53.5577,53.4255,53.4633,48287.0
2024-02-01 14:00:00,56.61,56.71,56.61,56.68,48281.0,53.4727,53.5672,53.4727,53.5389,48281.0
2024-02-01 14:10:00,56.69,56.69,56.56,56.56,60552.0,53.5483,53.5483,53.4255,53.4255,60552.0
2024-02-01 14:20:00,56.57,56.59,56.46,56.5,51891.0,53.4349,53.4538,53.331,53.3688,51891.0
2024-02-01 14:30:00,56.5,56.52,56.37,56.47,52329.0,53.3688,53.3877,53.246,53.3405,52329.0
2024-02-01 14:40:00,56.47,56.59,56.46,56.56,47991.0,53.3405,53.4538,53.331,53.4255,47991.0
2024-02-01 14:50:00,56.57,56.57,56.46,56.49,70052.0,53.4349,53.4349,53.331,53.3594,70052.0
2024-02-01 15:00:00,56.49,56.6,56.48,56.55,66718.0,53.3594,53.4633,53.3499,53.4161,66718.0
2024-02-01 15:10:00,56.55,56.59,56.47,56.57,55077.0,53.4161,53.4538,53.3405,53.4349,55077.0
2024-02-01 15:20:00,56.57,56.58,56.51,56.54,69575.0,53.4349,53.4444,53.3783,53.4066,69575.0
2024-02-01 15:30:00,56.54,56.63,56.53,56.6,117203.0,53.4066,53.4916,53.3972,53.4633,117203.0
2024-02-01 15:40:00,56.6,56.74,56.54,56.7,157988.0,53.4633,53.5955,53.4066,53.5577,157988.0
2024-02-01 15:50:00,56.7,56.79,56.64,56.74,364284.0,53.5577,53.6428,53.5011,53.5955,364284.0
2024-02-02 09:30:00,56.6,56.74,56.1,56.57,244612.0,53.4633,53.5955,52.991,53.4349,244612.0
2024-02-02 09:40:00,56.57,56.67,56.3,56.57,96656.0,53.4349,53.5294,53.1799,53.4349,96656.0
2024-02-02 09:50:00,56.59,56.73,56.36,56.47,133493.0,53.4538,53.5861,53.2366,53.3405,133493.0
2024-02-02 10:00:00,56.43,56.5,56.14,56.43,64453.0,53.3027,53.3688,53.0288,53.3027,64453.0
2024-02-02 10:10:00,56.41,56.64,56.41,56.58,65474.0,53.2838,53.5011,53.2838,53.4444,65474.0
2024-02-02 10:20:00,56.59,56.73,56.46,56.48,68571.0,53.4538,53.5861,53.331,53.3499,68571.0
2024-02-02 10:30:00,56.48,56.6,56.44,56.58,111044.0,53.3499,53.4633,53.3122,53.4444,111044.0
2024-02-02 10:40:00,56.59,56.82,56.55,56.58,77864.0,53.4538,53.6711,53.4161,53.4444,77864.0
2024-02-02 10:50:00,56.57,56.77,56.55,56.76,62925.0,53.4349,53.6239,53.4161,53.6144,62925.0
2024-02-02 11:00:00,56.77,56.83,56.54,56.56,54945.0,53.6239,53.6805,53.4066,53.4255,54945.0
2024-02-02 11:10:00,56.57,56.6,56.45,56.59,71943.0,53.4349,53.4633,53.3216,53.4538,71943.0
2024-02-02 11:20:00,56.6,56.65,56.53,56.64,86343.0,53.4633,53.5105,53.3972,53.5011,86343.0
2024-02-02 11:30:00,56.64,56.67,56.43,56.44,51751.0,53.5011,53.5294,53.3027,53.3122,51751.0
2024-02-02 11:40:00,56.44,56.61,56.42,56.57,69743.0,53.3122,53.4727,53.2933,53.4349,69743.0
2024-02-02 11:50:00,56.57,56.61,56.29,56.36,90398.0,53.4349,53.4727,53.1705,53.2366,90398.0
2024-02-02 12:00:00,56.34,56.39,56.3,56.33,52131.0,53.2177,53.2649,53.1799,53.2082,52131.0
2024-02-02 12:10:00,56.32,56.32,56.03,56.04,83255.0,53.1988,53.1988,52.9249,52.9343,83255.0
2024-02-02 12:20:00,56.03,56.12,55.88,56.11,106939.0,52.9249,53.0099,52.7832,53.0004,106939.0
2024-02-02 12:30:00,56.1,56.1,55.93,55.99,50948.0,52.991,52.991,52.8304,52.8871,50948.0
2024-02-02 12:40:00,55.98,56.02,55.86,55.91,60399.0,52.8776,52.9154,52.7643,52.8115,60399.0
2024-02-02 12:50:00,55.91,55.98,55.74,55.98,44222.0,52.8115,52.8776,52.6509,52.8776,44222.0
2024-02-02 13:00:00,55.99,56.17,55.99,56.07,63599.0,52.8871,53.0571,52.8871,52.9627,63599.0
2024-02-02 13:10:00,56.09,56.14,56.02,56.11,34167.0,52.9815,53.0288,52.9154,53.0004,34167.0
2024-02-02 13:20:00,56.09,56.14,55.97,55.99,54885.0,52.9815,53.0288,52.8682,52.8871,54885.0
2024-02-02 13:30:00,55.99,56.06,55.95,55.98,40641.0,52.8871,52.9532,52.8493,52.8776,40641.0
2024-02-02 13:40:00,55.98,56.01,55.83,55.89,32379.0,52.8776,52.906,52.736,52.7926,32379.0
2024-02-02 13:50:00,55.88,55.97,55.84,55.96,46555.0,52.7832,52.8682,52.7454,52.8588,46555.0
2024-02-02 14:00:00,55.95,56.06,55.95,56.04,61983.0,52.8493,52.9532,52.8493,52.9343,61983.0
2024-02-02 14:10:00,56.04,56.04,55.92,55.93,56177.0,52.9343,52.9343,52.821,52.8304,56177.0
2024-02-02 14:20:00,55.94,55.94,55.86,55.9,84614.0,52.8399,52.8399,52.7643,52.8021,84614.0
2024-02-02 14:30:00,55.91,55.91,55.79,55.81,85780.0,52.8115,52.8115,52.6982,52.7171,85780.0
2024-02-02 14:40:00,55.82,55.96,55.82,55.96,62238.0,52.7265,52.8588,52.7265,52.8588,62238.0
2024-02-02 14:50:00,55.95,56.25,55.92,56.24,114865.0,52.8493,53.1327,52.821,53.1232,114865.0
2024-02-02 15:00:00,56.24,56.25,55.89,56.03,62500.0,53.1232,53.1327,52.7926,52.9249,62500.0
2024-02-02 15:10:00,56.03,56.13,56.01,56.1,68502.0,52.9249,53.0193,52.906,52.991,68502.0
2024-02-02 15:20:00,56.09,56.12,55.99,56.08,65572.0,52.9815,53.0099,52.8871,52.9721,65572.0
2024-02-02 15:30:00,56.07,56.07,55.94,56.02,97675.0,52.9627,52.9627,52.8399,52.9154,97675.0
2024-02-02 15:40:00,56.02,56.02,55.85,55.85,123779.0,52.9154,52.9154,52.7548,52.7548,123779.0
2024-02-02 15:50:00,55.85,55.91,55.67,55.68,353615.0,52.7548,52.8115,52.5848,52.5943,353615.0
2024-02-05 09:30:00,54.8,55.0,53.61,54.3,652499.0,51.763,51.952,50.639,51.2907,652499.0
2024-02-05 09:40:00,54.26,54.28,53.92,54.13,222590.0,51.253,51.2719,50.9318,51.1302,222590.0
2024-02-05 09:50:00,54.15,54.24,53.82,53.99,143557.0,51.1491,51.2341,50.8373,50.9979,143557.0
2024-02-05 10:00:00,53.98,54.33,53.85,53.91,201165.0,50.9885,51.3191,50.8657,50.9224,201165.0
2024-02-05 10:10:00,53.89,53.89,53.53,53.64,204663.0,50.9035,50.9035,50.5634,50.6673,204663.0
2024-02-05 10:20:00,53.65,53.75,53.55,53.64,97429.0,50.6768,50.7712,50.5823,50.6673,97429.0
2024-02-05 10:30:00,53.64,53.87,53.54,53.86,84111.0,50.6673,50.8846,50.5729,50.8751,84111.0
2024-02-05 10:40:00,53.85,54.02,53.81,53.92,94266.0,50.8657,51.0263,50.8279,50.9318,94266.0
2024-02-05 10:50:00,53.92,54.24,53.92,54.18,94563.0,50.9318,51.2341,50.9318,51.1774,94563.0
2024-02-05 11:00:00,54.19,54.37,54.19,54.28,74101.0,51.1868,51.3569,51.1868,51.2719,74101.0
2024-02-05 11:10:00,54.27,54.42,54.12,54.33,88316.0,51.2624,51.4041,51.1207,51.3191,88316.0
2024-02-05 11:20:00,54.33,54.59,54.32,54.56,128649.0,51.3191,51.5647,51.3096,51.5363,128649.0
2024-02-05 11:30:00,54.55,54.61,54.28,54.3,85744.0,51.5269,51.5836,51.2719,51.2907,85744.0
2024-02-05 11:40:00,54.29,54.34,54.15,54.27,108644.0,51.2813,51.3285,51.1491,51.2624,108644.0
2024-02-05 11:50:00,54.27,54.33,54.13,54.26,76280.0,51.2624,51.3191,51.1302,51.253,76280.0
2024-02-05 12:00:00,54.27,54.32,54.13,54.18,88411.0,51.2624,51.3096,51.1302,51.1774,88411.0
2024-02-05 12:10:00,54.17,54.27,54.11,54.21,297972.0,51.168,51.2624,51.1113,51.2057,297972.0
2024-02-05 12:20:00,54.2,54.21,53.89,54.0,211817.0,51.1963,51.2057,50.9035,51.0074,211817.0
2024-02-05 12:30:00,54.0,54.11,53.94,53.95,97718.0,51.0074,51.1113,50.9507,50.9601,97718.0
2024-02-05 12:40:00,53.95,54.04,53.93,53.99,107408.0,50.9601,51.0452,50.9413,50.9979,107408.0
2024-02-05 12:50:00,54.0,54.0,53.01,53.58,891300.0,51.0074,51.0074,50.0722,50.6106,891300.0
2024-02-05 13:00:00,53.58,53.69,53.26,53.28,441724.0,50.6106,50.7146,50.3084,50.3273,441724.0
2024-02-05 13:10:00,53.29,53.39,53.06,53.3,390449.0,50.3367,50.4312,50.1195,50.3462,390449.0
2024-02-05 13:20:00,53.34,53.48,53.26,53.39,125067.0,50.384,50.5162,50.3084,50.4312,125067.0
2024-02-05 13:30:00,53.42,53.68,53.31,53.38,253982.0,50.4595,50.7051,50.3556,50.4217,253982.0
2024-02-05 13:40:00,53.39,53.62,53.26,53.61,155249.0,50.4312,50.6484,50.3084,50.639,155249.0
2024-02-05 13:50:00,53.59,53.64,53.35,53.39,131899.0,50.6201,50.6673,50.3934,50.4312,131899.0
2024-02-05 14:00:00,53.39,53.56,53.35,53.43,126940.0,50.4312,50.5918,50.3934,50.469,126940.0
2024-02-05 14:10:00,53.42,53.42,53.28,53.28,105756.0,50.4595,50.4595,50.3273,50.3273,105756.0
2024-02-05 14:20:00,53.29,53.52,53.26,53.5,148612.0,50.3367,50.554,50.3084,50.5351,148612.0
2024-02-05 14:30:00,53.51,53.56,53.28,53.31,111350.0,50.5445,50.5918,50.3273,50.3556,111350.0
2024-02-05 14:40:00,53.3,53.32,53.13,53.15,277160.0,50.3462,50.3651,50.1856,50.2045,277160.0
2024-02-05 14:50:00,53.14,53.25,53.07,53.21,140119.0,50.195,50.2989,50.1289,50.2612,140119.0
2024-02-05 15:00:00,53.21,53.28,53.16,53.22,125464.0,50.2612,50.3273,50.2139,50.2706,125464.0
2024-02-05 15:10:00,53.21,53.25,53.08,53.19,189468.0,50.2612,50.2989,50.1384,50.2423,189468.0
2024-02-05 15:20:00,53.21,53.21,53.04,53.1,159220.0,50.2612,50.2612,50.1006,50.1573,159220.0
2024-02-05 15:30:00,53.1,53.21,53.08,53.15,170320.0,50.1573,50.2612,50.1384,50.2045,170320.0
2024-02-05 15:40:00,53.15,53.16,52.9,52.93,365921.0,50.2045,50.2139,49.9683,49.9967,365921.0
2024-02-05 15:50:00,52.93,53.02,52.87,52.97,570200.0,49.9967,50.0817,49.94,50.0345,570200.0
2024-02-06 09:30:00,53.03,53.41,52.81,53.32,247037.0,50.0911,50.4501,49.8833,50.3651,247037.0
2024-02-06 09:40:00,53.31,53.69,53.28,53.4,129876.0,50.3556,50.7146,50.3273,50.4406,129876.0
2024-02-06 09:50:00,53.39,53.47,53.18,53.2,153421.0,50.4312,50.5067,50.2328,50.2517,153421.0
2024-02-06 10:00:00,53.23,53.31,52.99,53.06,113426.0,50.28,50.3556,50.0533,50.1195,113426.0
2024-02-06 10:10:00,53.04,53.07,52.92,52.96,94471.0,50.1006,50.1289,49.9872,50.025,94471.0
2024-02-06 10:20:00,52.95,53.31,52.95,53.25,136169.0,50.0156,50.3556,50.0156,50.2989,136169.0
2024-02-06 10:30:00,53.24,53.86,53.21,53.82,163755.0,50.2895,50.8751,50.2612,50.8373,163755.0
2024-02-06 10:40:00,53.8,53.83,53.45,53.48,137852.0,50.8185,50.8468,50.4879,50.5162,137852.0
2024-02-06 10:50:00,53.48,53.55,53.36,53.5,108335.0,50.5162,50.5823,50.4028,50.5351,108335.0
2024-02-06 11:00:00,53.51,53.55,53.34,53.35,67510.0,50.5445,50.5823,50.384,50.3934,67510.0
2024-02-06 11:10:00,53.35,53.55,53.34,53.52,84812.0,50.3934,50.5823,50.384,50.554,84812.0
2024-02-06 11:20:00,53.53,53.6,53.46,53.56,50150.0,50.5634,50.6295,50.4973,50.5918,50150.0
2024-02-06 11:30:00,53.56,53.59,53.43,53.45,68631.0,50.5918,50.6201,50.469,50.4879,68631.0
2024-02-06 11:40:00,53.44,53.46,53.34,53.4,106377.0,50.4784,50.4973,50.384,50.4406,106377.0
2024-02-06 11:50:00,53.4,53.54,53.36,53.36,89884.0,50.4406,50.5729,50.4028,50.4028,89884.0
2024-02-06 12:00:00,53.35,53.46,53.35,53.4,59233.0,50.3934,50.4973,50.3934,50.4406,59233.0
2024-02-06 12:10:00,53.4,53.49,53.35,53.44,80035.0,50.4406,50.5256,50.3934,50.4784,80035.0
2024-02-06 12:20:00,53.44,53.56,53.42,53.51,59600.0,50.4784,50.5918,50.4595,50.5445,59600.0
2024-02-06 12:30:00,53.51,53.64,53.49,53.56,57706.0,50.5445,50.6673,50.5256,50.5918,57706.0
2024-02-06 12:40:00,53.56,53.63,53.56,53.62,46623.0,50.5918,50.6579,50.5918,50.6484,46623.0
2024-02-06 12:50:00,53.62,53.83,53.61,53.7,161254.0,50.6484,50.8468,50.639,50.724,161254.0
2024-02-06 13:00:00,53.69,53.88,53.64,53.88,131473.0,50.7146,50.894,50.6673,50.894,131473.0
2024-02-06 13:10:00,53.87,53.88,53.79,53.84,75996.0,50.8846,50.894,50.809,50.8562,75996.0
2024-02-06 13:20:00,53.83,53.94,53.81,53.9,67173.0,50.8468,50.9507,50.8279,50.9129,67173.0
2024-02-06 13:30:00,53.9,53.92,53.85,53.91,84052.0,50.9129,50.9318,50.8657,50.9224,84052.0
2024-02-06 13:40:00,53.91,54.02,53.91,53.98,87268.0,50.9224,51.0263,50.9224,50.9885,87268.0
2024-02-06 13:50:00,53.98,53.99,53.76,53.77,63584.0,50.9885,50.9979,50.7807,50.7901,63584.0
2024-02-06 14:00:00,53.77,53.77,53.61,53.63,66957.0,50.7901,50.7901,50.639,50.6579,66957.0
2024-02-06 14:10:00,53.63,53.63,53.53,53.59,51193.0,50.6579,50.6579,50.5634,50.6201,51193.0
2024-02-06 14:20:00,53.6,53.6,53.49,53.53,60872.0,50.6295,50.6295,50.5256,50.5634,60872.0
2024-02-06 14:30:00,53.54,53.62,53.45,53.61,82489.0,50.5729,50.6484,50.4879,50.639,82489.0
2024-02-06 14:40:00,53.6,53.61,53.51,53.55,47493.0,50.6295,50.639,50.5445,50.5823,47493.0
2024-02-06 14:50:00,53.55,53.62,53.53,53.56,48498.0,50.5823,50.6484,50.5634,50.5918,48498.0
2024-02-06 15:00:00,53.56,53.62,53.46,53.5,91071.0,50.5918,50.6484,50.4973,50.5351,91071.0
2024-02-06 15:10:00,53.5,53.57,53.3,53.35,144654.0,50.5351,50.6012,50.3462,50.3934,144654.0
2024-02-06 15:20:00,53.34,53.43,53.24,53.27,121997.0,50.384,50.469,50.2895,50.3178,121997.0
2024-02-06 15:30:00,53.27,53.35,53.18,53.32,125895.0,50.3178,50.3934,50.2328,50.3651,125895.0
2024-02-06 15:40:00,53.32,53.38,53.26,53.3,147704.0,50.3651,50.4217,50.3084,50.3462,147704.0
2024-02-06 15:50:00,53.31,53.41,53.21,53.37,420855.0,50.3556,50.4501,50.2612,50.4123,420855.0
2024-02-07 09:30:00,52.63,52.95,52.3,52.76,225732.0,50.1834,50.4885,49.8687,50.3073,225732.0
2024-02-07 09:40:00,52.79,52.93,52.28,52.58,129229.0,50.3359,50.4694,49.8496,50.1357,129229.0
2024-02-07 09:50:00,52.58,52.79,52.54,52.74,75202.0,50.1357,50.3359,50.0975,50.2882,75202.0
2024-02-07 10:00:00,52.75,52.88,52.68,52.71,70806.0,50.2978,50.4217,50.231,50.2596,70806.0
2024-02-07 10:10:00,52.71,52.81,52.56,52.67,90398.0,50.2596,50.355,50.1166,50.2215,90398.0
2024-02-07 10:20:00,52.69,52.96,52.69,52.94,46284.0,50.2406,50.498,50.2406,50.4789,46284.0
2024-02-07 10:30:00,52.95,53.07,52.83,52.85,54013.0,50.4885,50.6029,50.3741,50.3931,54013.0
2024-02-07 10:40:00,52.87,52.97,52.8,52.94,86024.0,50.4122,50.5075,50.3455,50.4789,86024.0
2024-02-07 10:50:00,52.94,53.05,52.9,53.04,56332.0,50.4789,50.5838,50.4408,50.5743,56332.0
2024-02-07 11:00:00,53.04,53.15,53.03,53.15,37095.0,50.5743,50.6792,50.5648,50.6792,37095.0
2024-02-07 11:10:00,53.15,53.17,52.96,53.05,59411.0,50.6792,50.6983,50.498,50.5838,59411.0
2024-02-07 11:20:00,53.04,53.06,52.83,52.86,50866.0,50.5743,50.5934,50.3741,50.4027,50866.0
2024-02-07 11:30:00,52.86,52.95,52.8,52.95,44244.0,50.4027,50.4885,50.3455,50.4885,44244.0
2024-02-07 11:40:00,52.94,52.94,52.77,52.79,39598.0,50.4789,50.4789,50.3168,50.3359,39598.0
2024-02-07 11:50:00,52.78,52.84,52.76,52.84,49125.0,50.3264,50.3836,50.3073,50.3836,49125.0
2024-02-07 12:00:00,52.84,52.84,52.73,52.76,43824.0,50.3836,50.3836,50.2787,50.3073,43824.0
2024-02-07 12:10:00,52.76,52.81,52.73,52.77,58421.0,50.3073,50.355,50.2787,50.3168,58421.0
2024-02-07 12:20:00,52.76,52.77,52.4,52.6,212796.0,50.3073,50.3168,49.964,50.1547,212796.0
2024-02-07 12:30:00,52.59,52.74,52.54,52.73,55183.0,50.1452,50.2882,50.0975,50.2787,55183.0
2024-02-07 12:40:00,52.73,52.77,52.69,52.7,30663.0,50.2787,50.3168,50.2406,50.2501,30663.0
2024-02-07 12:50:00,52.71,52.73,52.62,52.72,45305.0,50.2596,50.2787,50.1738,50.2692,45305.0
2024-02-07 13:00:00,52.72,52.84,52.7,52.82,74220.0,50.2692,50.3836,50.2501,50.3645,74220.0
2024-02-07 13:10:00,52.84,52.94,52.84,52.92,37595.0,50.3836,50.4789,50.3836,50.4599,37595.0
2024-02-07 13:20:00,52.91,52.94,52.88,52.93,34045.0,50.4503,50.4789,50.4217,50.4694,34045.0
2024-02-07 13:30:00,52.93,52.95,52.63,52.64,66494.0,50.4694,50.4885,50.1834,50.1929,66494.0
2024-02-07 13:40:00,52.65,52.69,52.6,52.66,37635.0,50.2024,50.2406,50.1547,50.212,37635.0
2024-02-07 13:50:00,52.65,52.77,52.64,52.7,23128.0,50.2024,50.3168,50.1929,50.2501,23128.0
2024-02-07 14:00:00,52.68,52.89,52.68,52.89,31862.0,50.231,50.4313,50.231,50.4313,31862.0
2024-02-07 14:10:00,52.9,52.99,52.86,52.87,43811.0,50.4408,50.5266,50.4027,50.4122,43811.0
2024-02-07 14:20:00,52.87,52.91,52.78,52.83,49169.0,50.4122,50.4503,50.3264,50.3741,49169.0
2024-02-07 14:30:00,52.82,52.82,52.73,52.73,50900.0,50.3645,50.3645,50.2787,50.2787,50900.0
2024-02-07 14:40:00,52.72,52.86,52.64,52.83,72883.0,50.2692,50.4027,50.1929,50.3741,72883.0
2024-02-07 14:50:00,52.84,53.0,52.84,52.92,54953.0,50.3836,50.5362,50.3836,50.4599,54953.0
2024-02-07 15:00:00,52.91,52.97,52.87,52.96,35167.0,50.4503,50.5075,50.4122,50.498,35167.0
2024-02-07 15:10:00,52.96,52.99,52.87,52.9,47549.0,50.498,50.5266,50.4122,50.4408,47549.0
2024-02-07 15:20:00,52.93,53.07,52.92,53.07,58238.0,50.4694,50.6029,50.4599,50.6029,58238.0
2024-02-07 15:30:00,53.06,53.07,52.99,53.0,46608.0,50.5934,50.6029,50.5266,50.5362,46608.0
2024-02-07 15:40:00,53.0,53.03,52.89,52.91,107881.0,50.5362,50.5648,50.4313,50.4503,107881.0
2024-02-07 15:50:00,52.89,52.93,52.82,52.87,162672.0,50.4313,50.4694,50.3645,50.4122,162672.0
2024-02-08 09:30:00,52.9,53.04,52.44,52.47,108859.0,50.4408,50.5743,50.0022,50.0308,108859.0
2024-02-08 09:40:00,52.48,52.84,52.48,52.65,79333.0,50.0403,50.3836,50.0403,50.2024,79333.0
2024-02-08 09:50:00,52.63,52.8,52.58,52.63,71238.0,50.1834,50.3455,50.1357,50.1834,71238.0
2024-02-08 10:00:00,52.63,52.96,52.62,52.86,83034.0,50.1834,50.498,50.1738,50.4027,83034.0
2024-02-08 10:10:00,52.87,52.9,52.57,52.67,50115.0,50.4122,50.4408,50.1261,50.2215,50115.0
2024-02-08 10:20:00,52.66,52.81,52.65,52.75,47557.0,50.212,50.355,50.2024,50.2978,47557.0
2024-02-08 10:30:00,52.74,52.88,52.74,52.79,37408.0,50.2882,50.4217,50.2882,50.3359,37408.0
2024-02-08 10:40:00,52.8,52.85,52.65,52.75,59422.0,50.3455,50.3931,50.2024,50.2978,59422.0
2024-02-08 10:50:00,52.77,52.79,52.6,52.78,60558.0,50.3168,50.3359,50.1547,50.3264,60558.0
2024-02-08 11:00:00,52.77,52.78,52.63,52.65,24656.0,50.3168,50.3264,50.1834,50.2024,24656.0
2024-02-08 11:10:00,52.65,52.66,52.45,52.47,44811.0,50.2024,50.212,50.0117,50.0308,44811.0
2024-02-08 11:20:00,52.46,52.51,52.39,52.4,56077.0,50.0213,50.0689,49.9545,49.964,56077.0
2024-02-08 11:30:00,52.39,52.51,52.39,52.51,38585.0,49.9545,50.0689,49.9545,50.0689,38585.0
2024-02-08 11:40:00,52.5,52.6,52.45,52.49,33527.0,50.0594,50.1547,50.0117,50.0499,33527.0
2024-02-08 11:50:00,52.49,52.53,52.41,52.53,33408.0,50.0499,50.088,49.9736,50.088,33408.0
2024-02-08 12:00:00,52.52,52.54,52.41,52.48,29501.0,50.0785,50.0975,49.9736,50.0403,29501.0
2024-02-08 12:10:00,52.48,52.55,52.42,52.55,36902.0,50.0403,50.1071,49.9831,50.1071,36902.0
2024-02-08 12:20:00,52.55,52.6,52.51,52.59,26495.0,50.1071,50.1547,50.0689,50.1452,26495.0
2024-02-08 12:30:00,52.59,52.65,52.54,52.63,31816.0,50.1452,50.2024,50.0975,50.1834,31816.0
2024-02-08 12:40:00,52.62,52.63,52.49,52.51,31728.0,50.1738,50.1834,50.0499,50.0689,31728.0
2024-02-08 12:50:00,52.51,52.53,52.44,52.45,17422.0,50.0689,50.088,50.0022,50.0117,17422.0
2024-02-08 13:00:00,52.45,52.51,52.36,52.39,44915.0,50.0117,50.0689,49.9259,49.9545,44915.0
2024-02-08 13:10:00,52.41,52.5,52.4,52.46,30316.0,49.9736,50.0594,49.964,50.0213,30316.0
2024-02-08 13:20:00,52.46,52.48,52.39,52.47,25610.0,50.0213,50.0403,49.9545,50.0308,25610.0
2024-02-08 13:30:00,52.46,52.55,52.46,52.5,84550.0,50.0213,50.1071,50.0213,50.0594,84550.0
2024-02-08 13:40:00,52.49,52.49,52.37,52.43,61747.0,50.0499,50.0499,49.9354,49.9927,61747.0
2024-02-08 13:50:00,52.42,52.51,52.39,52.47,28534.0,49.9831,50.0689,49.9545,50.0308,28534.0
2024-02-08 14:00:00,52.47,52.58,52.47,52.54,46894.0,50.0308,50.1357,50.0308,50.0975,46894.0
2024-02-08 14:10:00,52.54,52.54,52.41,52.43,24688.0,50.0975,50.0975,49.9736,49.9927,24688.0
2024-02-08 14:20:00,52.43,52.49,52.37,52.43,50411.0,49.9927,50.0499,49.9354,49.9927,50411.0
2024-02-08 14:30:00,52.43,52.43,52.38,52.41,29643.0,49.9927,49.9927,49.945,49.9736,29643.0
2024-02-08 14:40:00,52.4,52.43,52.36,52.42,24733.0,49.964,49.9927,49.9259,49.9831,24733.0
2024-02-08 14:50:00,52.43,52.51,52.42,52.47,35172.0,49.9927,50.0689,49.9831,50.0308,35172.0
2024-02-08 15:00:00,52.47,52.53,52.42,52.48,50965.0,50.0308,50.088,49.9831,50.0403,50965.0
2024-02-08 15:10:00,52.48,52.55,52.44,52.44,45182.0,50.0403,50.1071,50.0022,50.0022,45182.0
2024-02-08 15:20:00,52.45,52.46,52.31,52.45,81856.0,50.0117,50.0213,49.8782,50.0117,81856.0
2024-02-08 15:30:00,52.45,52.5,52.41,52.48,52813.0,50.0117,50.0594,49.9736,50.0403,52813.0
2024-02-08 15:40:00,52.49,52.53,52.44,52.46,76471.0,50.0499,50.088,50.0022,50.0213,76471.0
2024-02-08 15:50:00,52.45,52.72,52.44,52.68,435781.0,50.0117,50.2692,50.0022,50.231,435781.0
2024-02-09 09:30:00,52.7,52.84,52.51,52.66,95695.0,50.2501,50.3836,50.0689,50.212,95695.0
2024-02-09 09:40:00,52.66,52.8,52.5,52.57,117467.0,50.212,50.3455,50.0594,50.1261,117467.0
2024-02-09 09:50:00,52.56,52.56,52.33,52.43,87223.0,50.1166,50.1166,49.8973,49.9927,87223.0
2024-02-09 10:00:00,52.44,52.76,52.34,52.67,80043.0,50.0022,50.3073,49.9068,50.2215,80043.0
2024-02-09 10:10:00,52.66,52.8,52.45,52.46,51301.0,50.212,50.3455,50.0117,50.0213,51301.0
2024-02-09 10:20:00,52.45,52.51,52.37,52.5,44022.0,50.0117,50.0689,49.9354,50.0594,44022.0
2024-02-09 10:30:00,52.49,52.73,52.48,52.72,85593.0,50.0499,50.2787,50.0403,50.2692,85593.0
2024-02-09 10:40:00,52.73,52.83,52.7,52.73,61574.0,50.2787,50.3741,50.2501,50.2787,61574.0
2024-02-09 10:50:00,52.74,52.79,52.58,52.63,66284.0,50.2882,50.3359,50.1357,50.1834,66284.0
2024-02-09 11:00:00,52.63,52.63,52.43,52.45,88191.0,50.1834,50.1834,49.9927,50.0117,88191.0
2024-02-09 11:10:00,52.44,52.55,52.38,52.43,122118.0,50.0022,50.1071,49.945,49.9927,122118.0
2024-02-09 11:20:00,52.44,52.78,52.36,52.76,78141.0,50.0022,50.3264,49.9259,50.3073,78141.0
2024-02-09 11:30:00,52.78,52.83,52.51,52.51,96689.0,50.3264,50.3741,50.0689,50.0689,96689.0
2024-02-09 11:40:00,52.51,52.64,52.46,52.53,100581.0,50.0689,50.1929,50.0213,50.088,100581.0
2024-02-09 11:50:00,52.55,52.69,52.47,52.68,87472.0,50.1071,50.2406,50.0308,50.231,87472.0
2024-02-09 12:00:00,52.68,52.73,52.59,52.73,57743.0,50.231,50.2787,50.1452,50.2787,57743.0
2024-02-09 12:10:00,52.71,52.78,52.66,52.69,55453.0,50.2596,50.3264,50.212,50.2406,55453.0
2024-02-09 12:20:00,52.69,52.7,52.63,52.63,47754.0,50.2406,50.2501,50.1834,50.1834,47754.0
2024-02-09 12:30:00,52.64,52.65,52.58,52.65,52970.0,50.1929,50.2024,50.1357,50.2024,52970.0
2024-02-09 12:40:00,52.65,52.68,52.59,52.61,51592.0,50.2024,50.231,50.1452,50.1643,51592.0
2024-02-09 12:50:00,52.62,52.76,52.57,52.69,47734.0,50.1738,50.3073,50.1261,50.2406,47734.0
2024-02-09 13:00:00,52.69,52.86,52.66,52.82,68448.0,50.2406,50.4027,50.212,50.3645,68448.0
2024-02-09 13:10:00,52.82,52.84,52.77,52.8,40653.0,50.3645,50.3836,50.3168,50.3455,40653.0
2024-02-09 13:20:00,52.81,52.94,52.81,52.91,89540.0,50.355,50.4789,50.355,50.4503,89540.0
2024-02-09 13:30:00,52.91,53.06,52.89,53.04,115280.0,50.4503,50.5934,50.4313,50.5743,115280.0
2024-02-09 13:40:00,53.05,53.21,53.04,53.19,118983.0,50.5838,50.7364,50.5743,50.7173,118983.0
2024-02-09 13:50:00,53.19,53.2,53.03,53.07,79057.0,50.7173,50.7269,50.5648,50.6029,79057.0
2024-02-09 14:00:00,53.07,53.12,53.06,53.1,42383.0,50.6029,50.6506,50.5934,50.6315,42383.0
2024-02-09 14:10:00,53.1,53.19,53.05,53.19,59222.0,50.6315,50.7173,50.5838,50.7173,59222.0
2024-02-09 14:20:00,53.19,53.21,53.07,53.11,54000.0,50.7173,50.7364,50.6029,50.641,54000.0
2024-02-09 14:30:00,53.11,53.17,53.08,53.13,60940.0,50.641,50.6983,50.6124,50.6601,60940.0
2024-02-09 14:40:00,53.13,53.21,53.1,53.11,73499.0,50.6601,50.7364,50.6315,50.641,73499.0
2024-02-09 14:50:00,53.12,53.12,53.01,53.03,59338.0,50.6506,50.6506,50.5457,50.5648,59338.0
2024-02-09 15:00:00,53.03,53.07,52.98,53.0,61865.0,50.5648,50.6029,50.5171,50.5362,61865.0
2024-02-09 15:10:00,53.0,53.02,52.95,52.96,50380.0,50.5362,50.5552,50.4885,50.498,50380.0
2024-02-09 15:20:00,52.95,53.1,52.93,53.1,63658.0,50.4885,50.6315,50.4694,50.6315,63658.0
2024-02-09 15:30:00,53.1,53.11,53.04,53.05,110152.0,50.6315,50.641,50.5743,50.5838,110152.0
2024-02-09 15:40:00,53.04,53.23,53.04,53.19,183340.0,50.5743,50.7555,50.5743,50.7173,183340.0
2024-02-09 15:50:00,53.19,53.26,53.05,53.08,493851.0,50.7173,50.7841,50.5838,50.6124,493851.0
2024-02-12 09:30:00,53.22,53.63,53.14,53.3,145742.0,50.7459,51.1369,50.6696,50.8222,145742.0
2024-02-12 09:40:00,53.32,53.56,53.3,53.52,50452.0,50.8413,51.0701,50.8222,51.032,50452.0
2024-02-12 09:50:00,53.53,53.71,53.52,53.58,52781.0,51.0415,51.2131,51.032,51.0892,52781.0
2024-02-12 10:00:00,53.58,53.65,53.41,53.43,53804.0,51.0892,51.1559,50.9271,50.9462,53804.0
2024-02-12 10:10:00,53.42,53.43,53.22,53.27,61181.0,50.9366,50.9462,50.7459,50.7936,61181.0
2024-02-12 10:20:00,53.25,53.25,53.15,53.19,32223.0,50.7745,50.7745,50.6792,50.7173,32223.0
2024-02-12 10:30:00,53.19,53.34,53.16,53.23,40028.0,50.7173,50.8603,50.6887,50.7555,40028.0
2024-02-12 10:40:00,53.24,53.58,53.24,53.53,53713.0,50.765,51.0892,50.765,51.0415,53713.0
2024-02-12 10:50:00,53.52,53.57,53.31,53.34,39582.0,51.032,51.0797,50.8317,50.8603,39582.0
2024-02-12 11:00:00,53.31,53.42,53.28,53.37,51507.0,50.8317,50.9366,50.8031,50.889,51507.0
2024-02-12 11:10:00,53.37,53.38,53.3,53.34,30493.0,50.889,50.8985,50.8222,50.8603,30493.0
2024-02-12 11:20:00,53.34,53.42,53.31,53.38,31318.0,50.8603,50.9366,50.8317,50.8985,31318.0
2024-02-12 11:30:00,53.37,53.53,53.37,53.42,99600.0,50.889,51.0415,50.889,50.9366,99600.0
2024-02-12 11:40:00,53.43,53.47,53.39,53.43,31228.0,50.9462,50.9843,50.908,50.9462,31228.0
2024-02-12 11:50:00,53.43,53.43,53.36,53.37,33684.0,50.9462,50.9462,50.8794,50.889,33684.0
2024-02-12 12:00:00,53.38,53.41,53.28,53.35,55799.0,50.8985,50.9271,50.8031,50.8699,55799.0
2024-02-12 12:10:00,53.35,53.43,53.33,53.38,29530.0,50.8699,50.9462,50.8508,50.8985,29530.0
2024-02-12 12:20:00,53.39,53.45,53.37,53.44,35015.0,50.908,50.9652,50.889,50.9557,35015.0
2024-02-12 12:30:00,53.44,53.47,53.4,53.4,52202.0,50.9557,50.9843,50.9176,50.9176,52202.0
2024-02-12 12:40:00,53.39,53.45,53.36,53.45,32999.0,50.908,50.9652,50.8794,50.9652,32999.0
2024-02-12 12:50:00,53.43,53.48,53.41,53.46,37672.0,50.9462,50.9938,50.9271,50.9748,37672.0
2024-02-12 13:00:00,53.46,53.52,53.4,53.42,42203.0,50.9748,51.032,50.9176,50.9366,42203.0
2024-02-12 13:10:00,53.43,53.52,53.43,53.47,41364.0,50.9462,51.032,50.9462,50.9843,41364.0
2024-02-12 13:20:00,53.47,53.51,53.42,53.49,52306.0,50.9843,51.0224,50.9366,51.0034,52306.0
2024-02-12 13:30:00,53.5,53.61,53.48,53.55,44366.0,51.0129,51.1178,50.9938,51.0606,44366.0
2024-02-12 13:40:00,53.56,53.7,53.48,53.68,67979.0,51.0701,51.2036,50.9938,51.1845,67979.0
2024-02-12 13:50:00,53.67,53.72,53.63,53.67,51846.0,51.175,51.2227,51.1369,51.175,51846.0
2024-02-12 14:00:00,53.67,53.77,53.66,53.71,50769.0,51.175,51.2704,51.1655,51.2131,50769.0
2024-02-12 14:10:00,53.71,53.73,53.6,53.6,45758.0,51.2131,51.2322,51.1083,51.1083,45758.0
2024-02-12 14:20:00,53.58,53.69,53.56,53.6,37258.0,51.0892,51.1941,51.0701,51.1083,37258.0
2024-02-12 14:30:00,53.58,53.61,53.55,53.57,28047.0,51.0892,51.1178,51.0606,51.0797,28047.0
2024-02-12 14:40:00,53.56,53.67,53.55,53.62,58642.0,51.0701,51.175,51.0606,51.1273,58642.0
2024-02-12 14:50:00,53.62,53.65,53.57,53.62,43884.0,51.1273,51.1559,51.0797,51.1273,43884.0
2024-02-12 15:00:00,53.61,53.68,53.59,53.63,49284.0,51.1178,51.1845,51.0987,51.1369,49284.0
2024-02-12 15:10:00,53.63,53.67,53.54,53.66,63686.0,51.1369,51.175,51.0511,51.1655,63686.0
2024-02-12 15:20:00,53.65,53.7,53.57,53.7,73244.0,51.1559,51.2036,51.0797,51.2036,73244.0
2024-02-12 15:30:00,53.7,53.79,53.66,53.71,67744.0,51.2036,51.2894,51.1655,51.2131,67744.0
2024-02-12 15:40:00,53.71,53.86,53.67,53.84,97437.0,51.2131,51.3562,51.175,51.3371,97437.0
2024-02-12 15:50:00,53.83,53.84,53.63,53.74,334963.0,51.3276,51.3371,51.1369,51.2418,334963.0
2024-02-13 09:30:00,53.5,54.17,53.4,53.78,222781.0,51.0129,51.6518,50.9176,51.2799,222781.0
2024-02-13 09:40:00,53.82,53.89,53.56,53.67,49178.0,51.318,51.3848,51.0701,51.175,49178.0
2024-02-13 09:50:00,53.66,53.75,53.32,53.33,51776.0,51.1655,51.2513,50.8413,50.8508,51776.0
2024-02-13 10:00:00,53.34,53.41,53.24,53.29,54188.0,50.8603,50.9271,50.765,50.8127,54188.0
2024-02-13 10:10:00,53.3,53.38,53.21,53.25,57125.0,50.8222,50.8985,50.7364,50.7745,57125.0
2024-02-13 10:20:00,53.26,53.27,53.07,53.17,84009.0,50.7841,50.7936,50.6029,50.6983,84009.0
2024-02-13 10:30:00,53.16,53.24,53.14,53.2,79994.0,50.6887,50.765,50.6696,50.7269,79994.0
2024-02-13 10:40:00,53.2,53.24,53.13,53.2,98667.0,50.7269,50.765,50.6601,50.7269,98667.0
2024-02-13 10:50:00,53.21,53.34,53.19,53.27,112713.0,50.7364,50.8603,50.7173,50.7936,112713.0
2024-02-13 11:00:00,53.27,53.28,53.13,53.23,55221.0,50.7936,50.8031,50.6601,50.7555,55221.0
2024-02-13 11:10:00,53.23,53.29,53.19,53.25,71781.0,50.7555,50.8127,50.7173,50.7745,71781.0
2024-02-13 11:20:00,53.26,53.4,53.23,53.26,37940.0,50.7841,50.9176,50.7555,50.7841,37940.0
2024-02-13 11:30:00,53.27,53.33,53.27,53.31,31397.0,50.7936,50.8508,50.7936,50.8317,31397.0
2024-02-13 11:40:00,53.32,53.4,53.29,53.33,52438.0,50.8413,50.9176,50.8127,50.8508,52438.0
2024-02-13 11:50:00,53.32,53.37,53.27,53.35,31433.0,50.8413,50.889,50.7936,50.8699,31433.0
2024-02-13 12:00:00,53.36,53.36,53.25,53.31,30045.0,50.8794,50.8794,50.7745,50.8317,30045.0
2024-02-13 12:10:00,53.3,53.35,53.23,53.28,44507.0,50.8222,50.8699,50.7555,50.8031,44507.0
2024-02-13 12:20:00,53.28,53.29,53.24,53.25,21296.0,50.8031,50.8127,50.765,50.7745,21296.0
2024-02-13 12:30:00,53.25,53.27,53.19,53.26,27421.0,50.7745,50.7936,50.7173,50.7841,27421.0
2024-02-13 12:40:00,53.26,53.28,53.17,53.18,33720.0,50.7841,50.8031,50.6983,50.7078,33720.0
2024-02-13 12:50:00,53.18,53.23,53.14,53.17,26138.0,50.7078,50.7555,50.6696,50.6983,26138.0
2024-02-13 13:00:00,53.16,53.18,53.06,53.07,46479.0,50.6887,50.7078,50.5934,50.6029,46479.0
2024-02-13 13:10:00,53.06,53.1,53.0,53.1,38014.0,50.5934,50.6315,50.5362,50.6315,38014.0
2024-02-13 13:20:00,53.08,53.1,53.01,53.08,60877.0,50.6124,50.6315,50.5457,50.6124,60877.0
2024-02-13 13:30:00,53.07,53.08,52.88,52.95,47350.0,50.6029,50.6124,50.4217,50.4885,47350.0
2024-02-13 13:40:00,52.94,53.03,52.9,53.0,26724.0,50.4789,50.5648,50.4408,50.5362,26724.0
2024-02-13 13:50:00,52.99,53.01,52.93,52.97,28867.0,50.5266,50.5457,50.4694,50.5075,28867.0
2024-02-13 14:00:00,52.97,53.03,52.95,53.01,47028.0,50.5075,50.5648,50.4885,50.5457,47028.0
2024-02-13 14:10:00,53.01,53.01,52.9,52.92,47274.0,50.5457,50.5457,50.4408,50.4599,47274.0
2024-02-13 14:20:00,52.93,52.93,52.84,52.88,38402.0,50.4694,50.4694,50.3836,50.4217,38402.0
2024-02-13 14:30:00,52.87,53.06,52.86,53.02,104049.0,50.4122,50.5934,50.4027,50.5552,104049.0
2024-02-13 14:40:00,53.03,53.04,52.8,52.81,52126.0,50.5648,50.5743,50.3455,50.355,52126.0
2024-02-13 14:50:00,52.8,52.82,52.71,52.75,75151.0,50.3455,50.3645,50.2596,50.2978,75151.0
2024-02-13 15:00:00,52.74,52.79,52.67,52.76,85479.0,50.2882,50.3359,50.2215,50.3073,85479.0
2024-02-13 15:10:00,52.76,52.8,52.7,52.72,93561.0,50.3073,50.3455,50.2501,50.2692,93561.0
2024-02-13 15:20:00,52.72,52.73,52.56,52.6,95686.0,50.2692,50.2787,50.1166,50.1547,95686.0
2024-02-13 15:30:00,52.59,52.68,52.57,52.6,251452.0,50.1452,50.231,50.1261,50.1547,251452.0
2024-02-13 15:40:00,52.6,52.77,52.58,52.6,208817.0,50.1547,50.3168,50.1357,50.1547,208817.0
2024-02-13 15:50:00,52.6,52.61,52.47,52.47,744938.0,50.1547,50.1643,50.0308,50.0308,744938.0
2024-02-14 09:30:00,52.55,52.8,52.45,52.72,105914.0,50.1071,50.3455,50.0117,50.2692,105914.0
2024-02-14 09:40:00,52.71,52.85,52.65,52.84,44562.0,50.2596,50.3931,50.2024,50.3836,44562.0
2024-02-14 09:50:00,52.87,52.98,52.67,52.71,52544.0,50.4122,50.5171,50.2215,50.2596,52544.0
2024-02-14 10:00:00,52.74,52.91,52.65,52.69,40860.0,50.2882,50.4503,50.2024,50.2406,40860.0
2024-02-14 10:10:00,52.69,52.7,52.58,52.67,38186.0,50.2406,50.2501,50.1357,50.2215,38186.0
2024-02-14 10:20:00,52.69,52.95,52.69,52.82,111545.0,50.2406,50.4885,50.2406,50.3645,111545.0
2024-02-14 10:30:00,52.83,52.85,52.65,52.67,49059.0,50.3741,50.3931,50.2024,50.2215,49059.0
2024-02-14 10:40:00,52.67,52.83,52.65,52.75,68167.0,50.2215,50.3741,50.2024,50.2978,68167.0
2024-02-14 10:50:00,52.76,52.89,52.6,52.85,36519.0,50.3073,50.4313,50.1547,50.3931,36519.0
2024-02-14 11:00:00,52.85,52.96,52.81,52.96,42445.0,50.3931,50.498,50.355,50.498,42445.0
2024-02-14 11:10:00,52.95,53.07,52.94,53.07,35371.0,50.4885,50.6029,50.4789,50.6029,35371.0
2024-02-14 11:20:00,53.08,53.32,53.06,53.25,74997.0,50.6124,50.8413,50.5934,50.7745,74997.0
2024-02-14 11:30:00,53.25,53.3,53.07,53.07,31440.0,50.7745,50.8222,50.6029,50.6029,31440.0
2024-02-14 11:40:00,53.07,53.08,52.94,53.02,26461.0,50.6029,50.6124,50.4789,50.5552,26461.0
2024-02-14 11:50:00,53.04,53.05,52.94,52.94,36607.0,50.5743,50.5838,50.4789,50.4789,36607.0
2024-02-14 12:00:00,52.94,52.95,52.85,52.94,33294.0,50.4789,50.4885,50.3931,50.4789,33294.0
2024-02-14 12:10:00,52.95,53.0,52.91,52.98,27015.0,50.4885,50.5362,50.4503,50.5171,27015.0
2024-02-14 12:20:00,52.97,52.98,52.88,52.91,27591.0,50.5075,50.5171,50.4217,50.4503,27591.0
2024-02-14 12:30:00,52.91,52.93,52.78,52.78,26044.0,50.4503,50.4694,50.3264,50.3264,26044.0
2024-02-14 12:40:00,52.79,52.87,52.73,52.84,33998.0,50.3359,50.4122,50.2787,50.3836,33998.0
2024-02-14 12:50:00,52.85,52.89,52.79,52.85,24653.0,50.3931,50.4313,50.3359,50.3931,24653.0
2024-02-14 13:00:00,52.86,52.92,52.81,52.88,26615.0,50.4027,50.4599,50.355,50.4217,26615.0
2024-02-14 13:10:00,52.86,53.01,52.84,52.96,27161.0,50.4027,50.5457,50.3836,50.498,27161.0
2024-02-14 13:20:00,52.95,53.0,52.91,52.95,21394.0,50.4885,50.5362,50.4503,50.4885,21394.0
2024-02-14 13:30:00,52.95,52.99,52.85,52.92,37642.0,50.4885,50.5266,50.3931,50.4599,37642.0
2024-02-14 13:40:00,52.93,52.94,52.76,52.83,42730.0,50.4694,50.4789,50.3073,50.3741,42730.0
2024-02-14 13:50:00,52.82,52.9,52.82,52.86,32745.0,50.3645,50.4408,50.3645,50.4027,32745.0
2024-02-14 14:00:00,52.86,52.86,52.72,52.83,38423.0,50.4027,50.4027,50.2692,50.3741,38423.0
2024-02-14 14:10:00,52.84,52.93,52.84,52.92,24597.0,50.3836,50.4694,50.3836,50.4599,24597.0
2024-02-14 14:20:00,52.92,53.0,52.89,52.97,32433.0,50.4599,50.5362,50.4313,50.5075,32433.0
2024-02-14 14:30:00,52.96,52.97,52.9,52.95,27929.0,50.498,50.5075,50.4408,50.4885,27929.0
2024-02-14 14:40:00,52.95,52.99,52.89,52.93,44678.0,50.4885,50.5266,50.4313,50.4694,44678.0
2024-02-14 14:50:00,52.92,52.98,52.87,52.96,58756.0,50.4599,50.5171,50.4122,50.498,58756.0
2024-02-14 15:00:00,52.96,53.0,52.89,53.0,40665.0,50.498,50.5362,50.4313,50.5362,40665.0
2024-02-14 15:10:00,52.99,53.14,52.98,53.09,58195.0,50.5266,50.6696,50.5171,50.622,58195.0
2024-02-14 15:20:00,53.09,53.16,53.04,53.13,54449.0,50.622,50.6887,50.5743,50.6601,54449.0
2024-02-14 15:30:00,53.13,53.13,53.05,53.11,67302.0,50.6601,50.6601,50.5838,50.641,67302.0
2024-02-14 15:40:00,53.11,53.21,53.09,53.2,99416.0,50.641,50.7364,50.622,50.7269,99416.0
2024-02-14 15:50:00,53.2,53.28,53.18,53.26,320046.0,50.7269,50.8031,50.7078,50.7841,320046.0
2024-02-15 09:30:00,53.26,53.65,53.25,53.64,65103.0,50.7841,51.1559,50.7745,51.1464,65103.0
2024-02-15 09:40:00,53.66,53.89,53.64,53.8,43062.0,51.1655,51.3848,51.1464,51.299,43062.0
2024-02-15 09:50:00,53.79,53.93,53.77,53.8,49300.0,51.2894,51.4229,51.2704,51.299,49300.0
2024-02-15 10:00:00,53.88,53.97,53.77,53.85,40630.0,51.3752,51.4611,51.2704,51.3466,40630.0
2024-02-15 10:10:00,53.87,53.97,53.83,53.95,29211.0,51.3657,51.4611,51.3276,51.442,29211.0
2024-02-15 10:20:00,53.94,54.15,53.94,53.95,60440.0,51.4325,51.6327,51.4325,51.442,60440.0
2024-02-15 10:30:00,53.94,54.08,53.91,54.03,41375.0,51.4325,51.5659,51.4039,51.5183,41375.0
2024-02-15 10:40:00,54.02,54.07,53.94,54.0,31552.0,51.5087,51.5564,51.4325,51.4897,31552.0
2024-02-15 10:50:00,53.99,54.12,53.97,54.09,42037.0,51.4801,51.6041,51.4611,51.5755,42037.0
2024-02-15 11:00:00,54.09,54.16,54.07,54.07,37385.0,51.5755,51.6422,51.5564,51.5564,37385.0
2024-02-15 11:10:00,54.06,54.17,54.06,54.13,43805.0,51.5469,51.6518,51.5469,51.6136,43805.0
2024-02-15 11:20:00,54.13,54.29,54.05,54.26,47466.0,51.6136,51.7662,51.5373,51.7376,47466.0
2024-02-15 11:30:00,54.25,54.3,54.13,54.15,67468.0,51.728,51.7757,51.6136,51.6327,67468.0
2024-02-15 11:40:00,54.15,54.18,54.07,54.1,75204.0,51.6327,51.6613,51.5564,51.585,75204.0
2024-02-15 11:50:00,54.1,54.1,53.95,53.99,46569.0,51.585,51.585,51.442,51.4801,46569.0
2024-02-15 12:00:00,54.0,54.2,53.99,54.14,29679.0,51.4897,51.6804,51.4801,51.6232,29679.0
2024-02-15 12:10:00,54.14,54.28,54.14,54.28,17973.0,51.6232,51.7567,51.6232,51.7567,17973.0
2024-02-15 12:20:00,54.26,54.35,54.23,54.28,34093.0,51.7376,51.8234,51.709,51.7567,34093.0
2024-02-15 12:30:00,54.28,54.34,54.22,54.28,30739.0,51.7567,51.8139,51.6994,51.7567,30739.0
2024-02-15 12:40:00,54.28,54.4,54.28,54.35,46709.0,51.7567,51.8711,51.7567,51.8234,46709.0
2024-02-15 12:50:00,54.35,54.39,54.25,54.34,95974.0,51.8234,51.8615,51.728,51.8139,95974.0
2024-02-15 13:00:00,54.35,54.48,54.35,54.48,54226.0,51.8234,51.9474,51.8234,51.9474,54226.0
2024-02-15 13:10:00,54.47,54.48,54.4,54.45,39317.0,51.9378,51.9474,51.8711,51.9187,39317.0
2024-02-15 13:20:00,54.45,54.48,54.39,54.44,46153.0,51.9187,51.9474,51.8615,51.9092,46153.0
2024-02-15 13:30:00,54.44,54.48,54.37,54.44,29702.0,51.9092,51.9474,51.8425,51.9092,29702.0
2024-02-15 13:40:00,54.46,54.56,54.46,54.49,48570.0,51.9283,52.0236,51.9283,51.9569,48570.0
2024-02-15 13:50:00,54.49,54.53,54.44,54.48,47537.0,51.9569,51.995,51.9092,51.9474,47537.0
2024-02-15 14:00:00,54.49,54.54,54.47,54.53,26141.0,51.9569,52.0046,51.9378,51.995,26141.0
2024-02-15 14:10:00,54.54,54.71,54.53,54.71,72774.0,52.0046,52.1667,51.995,52.1667,72774.0
2024-02-15 14:20:00,54.71,54.73,54.59,54.63,46353.0,52.1667,52.1857,52.0522,52.0904,46353.0
2024-02-15 14:30:00,54.63,54.7,54.6,54.6,35962.0,52.0904,52.1571,52.0618,52.0618,35962.0
2024-02-15 14:40:00,54.61,54.65,54.56,54.62,59788.0,52.0713,52.1095,52.0236,52.0808,59788.0
2024-02-15 14:50:00,54.62,54.67,54.57,54.67,48513.0,52.0808,52.1285,52.0332,52.1285,48513.0
2024-02-15 15:00:00,54.68,54.68,54.41,54.44,46132.0,52.1381,52.1381,51.8806,51.9092,46132.0
2024-02-15 15:10:00,54.45,54.58,54.44,54.55,36885.0,51.9187,52.0427,51.9092,52.0141,36885.0
2024-02-15 15:20:00,54.55,54.55,54.34,54.41,81760.0,52.0141,52.0141,51.8139,51.8806,81760.0
2024-02-15 15:30:00,54.41,54.52,54.28,54.28,82255.0,51.8806,51.9855,51.7567,51.7567,82255.0
2024-02-15 15:40:00,54.27,54.35,54.22,54.31,78712.0,51.7471,51.8234,51.6994,51.7853,78712.0
2024-02-15 15:50:00,54.31,54.44,54.22,54.33,305574.0,51.7853,51.9092,51.6994,51.8043,305574.0
2024-02-16 09:30:00,54.3,54.31,53.82,53.96,142493.0,51.7757,51.7853,51.318,51.4515,142493.0
2024-02-16 09:40:00,53.94,54.33,53.91,54.18,48569.0,51.4325,51.8043,51.4039,51.6613,48569.0
2024-02-16 09:50:00,54.2,54.3,54.0,54.05,46080.0,51.6804,51.7757,51.4897,51.5373,46080.0
2024-02-16 10:00:00,54.05,54.52,54.03,54.4,50485.0,51.5373,51.9855,51.5183,51.8711,50485.0
2024-02-16 10:10:00,54.39,54.47,54.18,54.21,46171.0,51.8615,51.9378,51.6613,51.6899,46171.0
2024-02-16 10:20:00,54.15,54.19,54.06,54.11,26421.0,51.6327,51.6708,51.5469,51.5946,26421.0
2024-02-16 10:30:00,54.12,54.12,53.87,53.92,38107.0,51.6041,51.6041,51.3657,51.4134,38107.0
2024-02-16 10:40:00,53.93,53.96,53.74,53.9,69535.0,51.4229,51.4515,51.2418,51.3943,69535.0
2024-02-16 10:50:00,53.91,53.91,53.51,53.61,59695.0,51.4039,51.4039,51.0224,51.1178,59695.0
2024-02-16 11:00:00,53.63,53.69,53.48,53.57,42774.0,51.1369,51.1941,50.9938,51.0797,42774.0
2024-02-16 11:10:00,53.58,53.76,53.55,53.66,39589.0,51.0892,51.2608,51.0606,51.1655,39589.0
2024-02-16 11:20:00,53.66,53.74,53.63,53.65,28319.0,51.1655,51.2418,51.1369,51.1559,28319.0
2024-02-16 11:30:00,53.67,53.76,53.61,53.75,38477.0,51.175,51.2608,51.1178,51.2513,38477.0
2024-02-16 11:40:00,53.78,53.83,53.69,53.74,39543.0,51.2799,51.3276,51.1941,51.2418,39543.0
2024-02-16 11:50:00,53.74,53.74,53.57,53.65,39378.0,51.2418,51.2418,51.0797,51.1559,39378.0
2024-02-16 12:00:00,53.64,53.68,53.53,53.53,36824.0,51.1464,51.1845,51.0415,51.0415,36824.0
2024-02-16 12:10:00,53.53,53.62,53.49,53.59,44990.0,51.0415,51.1273,51.0034,51.0987,44990.0
2024-02-16 12:20:00,53.59,53.59,53.43,53.54,38039.0,51.0987,51.0987,50.9462,51.0511,38039.0
2024-02-16 12:30:00,53.56,53.69,53.52,53.64,37819.0,51.0701,51.1941,51.032,51.1464,37819.0
2024-02-16 12:40:00,53.64,53.65,53.55,53.59,30777.0,51.1464,51.1559,51.0606,51.0987,30777.0
2024-02-16 12:50:00,53.58,53.59,53.45,53.49,31237.0,51.0892,51.0987,50.9652,51.0034,31237.0
2024-02-16 13:00:00,53.5,53.5,53.39,53.42,42679.0,51.0129,51.0129,50.908,50.9366,42679.0
2024-02-16 13:10:00,53.42,53.48,53.37,53.43,29015.0,50.9366,50.9938,50.889,50.9462,29015.0
2024-02-16 13:20:00,53.44,53.5,53.38,53.47,38703.0,50.9557,51.0129,50.8985,50.9843,38703.0
2024-02-16 13:30:00,53.47,53.49,53.4,53.48,34345.0,50.9843,51.0034,50.9176,50.9938,34345.0
2024-02-16 13:40:00,53.48,53.55,53.43,53.53,50249.0,50.9938,51.0606,50.9462,51.0415,50249.0
2024-02-16 13:50:00,53.53,53.59,53.49,53.54,34661.0,51.0415,51.0987,51.0034,51.0511,34661.0
2024-02-16 14:00:00,53.54,53.68,53.54,53.68,47265.0,51.0511,51.1845,51.0511,51.1845,47265.0
2024-02-16 14:10:00,53.68,53.71,53.63,53.65,43895.0,51.1845,51.2131,51.1369,51.1559,43895.0
2024-02-16 14:20:00,53.64,53.66,53.52,53.63,44195.0,51.1464,51.1655,51.032,51.1369,44195.0
2024-02-16 14:30:00,53.62,53.62,53.49,53.58,36686.0,51.1273,51.1273,51.0034,51.0892,36686.0
2024-02-16 14:40:00,53.58,53.6,53.43,53.5,49839.0,51.0892,51.1083,50.9462,51.0129,49839.0
2024-02-16 14:50:00,53.48,53.53,53.4,53.43,41460.0,50.9938,51.0415,50.9176,50.9462,41460.0
2024-02-16 15:00:00,53.42,53.55,53.41,53.54,45256.0,50.9366,51.0606,50.9271,51.0511,45256.0
2024-02-16 15:10:00,53.54,53.56,53.48,53.51,55779.0,51.0511,51.0701,50.9938,51.0224,55779.0
2024-02-16 15:20:00,53.52,53.53,53.42,53.44,58766.0,51.032,51.0415,50.9366,50.9557,58766.0
2024-02-16 15:30:00,53.44,53.52,53.42,53.42,68834.0,50.9557,51.032,50.9366,50.9366,68834.0
2024-02-16 15:40:00,53.43,53.47,53.36,53.45,86263.0,50.9462,50.9843,50.8794,50.9652,86263.0
2024-02-16 15:50:00,53.45,53.66,53.43,53.65,281393.0,50.9652,51.1655,50.9462,51.1559,281393.0
2024-02-20 09:30:00,53.52,53.85,53.08,53.1,253283.0,51.032,51.3466,50.6124,50.6315,253283.0
2024-02-20 09:40:00,53.13,53.14,52.74,52.91,183162.0,50.6601,50.6696,50.2882,50.4503,183162.0
2024-02-20 09:50:00,52.89,53.18,52.86,53.11,82376.0,50.4313,50.7078,50.4027,50.641,82376.0
2024-02-20 10:00:00,53.11,53.35,53.04,53.25,97499.0,50.641,50.8699,50.5743,50.7745,97499.0
2024-02-20 10:10:00,53.25,53.42,53.03,53.3,63710.0,50.7745,50.9366,50.5648,50.8222,63710.0
2024-02-20 10:20:00,53.3,53.38,53.17,53.2,77348.0,50.8222,50.8985,50.6983,50.7269,77348.0
2024-02-20 10:30:00,53.21,53.36,53.2,53.21,46989.0,50.7364,50.8794,50.7269,50.7364,46989.0
2024-02-20 10:40:00,53.21,53.33,53.01,53.31,78665.0,50.7364,50.8508,50.5457,50.8317,78665.0
2024-02-20 10:50:00,53.31,53.42,53.25,53.32,61430.0,50.8317,50.9366,50.7745,50.8413,61430.0
2024-02-20 11:00:00,53.33,53.36,53.13,53.22,65905.0,50.8508,50.8794,50.6601,50.7459,65905.0
2024-02-20 11:10:00,53.23,53.27,53.14,53.26,49112.0,50.7555,50.7936,50.6696,50.7841,49112.0
2024-02-20 11:20:00,53.26,53.31,53.09,53.19,42702.0,50.7841,50.8317,50.622,50.7173,42702.0
2024-02-20 11:30:00,53.19,53.42,53.14,53.36,103452.0,50.7173,50.9366,50.6696,50.8794,103452.0
2024-02-20 11:40:00,53.36,53.38,53.22,53.31,31720.0,50.8794,50.8985,50.7459,50.8317,31720.0
2024-02-20 11:50:00,53.32,53.33,53.22,53.27,31071.0,50.8413,50.8508,50.7459,50.7936,31071.0
2024-02-20 12:00:00,53.27,53.35,53.22,53.34,24666.0,50.7936,50.8699,50.7459,50.8603,24666.0
2024-02-20 12:10:00,53.33,53.35,53.28,53.31,20741.0,50.8508,50.8699,50.8031,50.8317,20741.0
2024-02-20 12:20:00,53.32,53.35,53.24,53.26,35538.0,50.8413,50.8699,50.765,50.7841,35538.0
2024-02-20 12:30:00,53.25,53.38,53.21,53.33,39231.0,50.7745,50.8985,50.7364,50.8508,39231.0
2024-02-20 12:40:00,53.33,53.39,53.26,53.37,46196.0,50.8508,50.908,50.7841,50.889,46196.0
2024-02-20 12:50:00,53.35,53.39,53.33,53.34,19903.0,50.8699,50.908,50.8508,50.8603,19903.0
2024-02-20 13:00:00,53.35,53.48,53.35,53.4,24778.0,50.8699,50.9938,50.8699,50.9176,24778.0
2024-02-20 13:10:00,53.4,53.44,53.3,53.33,46591.0,50.9176,50.9557,50.8222,50.8508,46591.0
2024-02-20 13:20:00,53.34,53.35,53.23,53.32,29573.0,50.8603,50.8699,50.7555,50.8413,29573.0
2024-02-20 13:30:00,53.31,53.32,53.19,53.19,60162.0,50.8317,50.8413,50.7173,50.7173,60162.0
2024-02-20 13:40:00,53.2,53.33,53.15,53.32,35328.0,50.7269,50.8508,50.6792,50.8413,35328.0
2024-02-20 13:50:00,53.33,53.35,53.29,53.3,34754.0,50.8508,50.8699,50.8127,50.8222,34754.0
2024-02-20 14:00:00,53.29,53.3,53.23,53.26,35897.0,50.8127,50.8222,50.7555,50.7841,35897.0
2024-02-20 14:10:00,53.27,53.32,53.21,53.32,32228.0,50.7936,50.8413,50.7364,50.8413,32228.0
2024-02-20 14:20:00,53.32,53.41,53.28,53.34,28201.0,50.8413,50.9271,50.8031,50.8603,28201.0
2024-02-20 14:30:00,53.34,53.37,53.25,53.34,38276.0,50.8603,50.889,50.7745,50.8603,38276.0
2024-02-20 14:40:00,53.35,53.42,53.3,53.4,42429.0,50.8699,50.9366,50.8222,50.9176,42429.0
2024-02-20 14:50:00,53.41,53.51,53.39,53.4,49993.0,50.9271,51.0224,50.908,50.9176,49993.0
2024-02-20 15:00:00,53.39,53.43,53.32,53.32,50282.0,50.908,50.9462,50.8413,50.8413,50282.0
2024-02-20 15:10:00,53.32,53.34,53.26,53.31,42450.0,50.8413,50.8603,50.7841,50.8317,42450.0
2024-02-20 15:20:00,53.32,53.35,53.27,53.34,55282.0,50.8413,50.8699,50.7936,50.8603,55282.0
2024-02-20 15:30:00,53.34,53.34,53.27,53.31,96844.0,50.8603,50.8603,50.7936,50.8317,96844.0
2024-02-20 15:40:00,53.3,53.36,53.26,53.33,103613.0,50.8222,50.8794,50.7841,50.8508,103613.0
2024-02-20 15:50:00,53.33,53.41,53.28,53.41,336419.0,50.8508,50.9271,50.8031,50.9271,336419.0
2024-02-21 09:30:00,53.3,53.51,53.09,53.32,128482.0,50.8222,51.0224,50.622,50.8413,128482.0
2024-02-21 09:40:00,53.33,53.54,53.29,53.48,167058.0,50.8508,51.0511,50.8127,50.9938,167058.0
2024-02-21 09:50:00,53.5,53.69,53.44,53.5,97518.0,51.0129,51.1941,50.9557,51.0129,97518.0
2024-02-21 10:00:00,53.49,53.49,53.29,53.46,37085.0,51.0034,51.0034,50.8127,50.9748,37085.0
2024-02-21 10:10:00,53.46,53.6,53.46,53.59,26884.0,50.9748,51.1083,50.9748,51.0987,26884.0
2024-02-21 10:20:00,53.59,53.69,53.56,53.62,50493.0,51.0987,51.1941,51.0701,51.1273,50493.0
2024-02-21 10:30:00,53.61,53.68,53.54,53.65,27848.0,51.1178,51.1845,51.0511,51.1559,27848.0
2024-02-21 10:40:00,53.66,53.67,53.47,53.52,37141.0,51.1655,51.175,50.9843,51.032,37141.0
2024-02-21 10:50:00,53.53,53.62,53.53,53.59,55042.0,51.0415,51.1273,51.0415,51.0987,55042.0
2024-02-21 11:00:00,53.6,53.64,53.56,53.59,28967.0,51.1083,51.1464,51.0701,51.0987,28967.0
2024-02-21 11:10:00,53.59,53.63,53.56,53.6,49115.0,51.0987,51.1369,51.0701,51.1083,49115.0
2024-02-21 11:20:00,53.6,53.72,53.6,53.67,31736.0,51.1083,51.2227,51.1083,51.175,31736.0
2024-02-21 11:30:00,53.66,53.73,53.6,53.72,26902.0,51.1655,51.2322,51.1083,51.2227,26902.0
2024-02-21 11:40:00,53.72,53.74,53.66,53.7,21912.0,51.2227,51.2418,51.1655,51.2036,21912.0
2024-02-21 11:50:00,53.7,53.76,53.67,53.67,26973.0,51.2036,51.2608,51.175,51.175,26973.0
2024-02-21 12:00:00,53.67,53.73,53.66,53.73,26677.0,51.175,51.2322,51.1655,51.2322,26677.0
2024-02-21 12:10:00,53.72,53.78,53.7,53.71,52020.0,51.2227,51.2799,51.2036,51.2131,52020.0
2024-02-21 12:20:00,53.71,53.74,53.66,53.68,25735.0,51.2131,51.2418,51.1655,51.1845,25735.0
2024-02-21 12:30:00,53.67,53.76,53.67,53.72,35441.0,51.175,51.2608,51.175,51.2227,35441.0
2024-02-21 12:40:00,53.72,53.74,53.69,53.73,30021.0,51.2227,51.2418,51.1941,51.2322,30021.0
2024-02-21 12:50:00,53.74,53.75,53.69,53.74,36273.0,51.2418,51.2513,51.1941,51.2418,36273.0
2024-02-21 13:00:00,53.74,53.74,53.67,53.7,52309.0,51.2418,51.2418,51.175,51.2036,52309.0
2024-02-21 13:10:00,53.71,53.77,53.7,53.75,37120.0,51.2131,51.2704,51.2036,51.2513,37120.0
2024-02-21 13:20:00,53.75,53.8,53.71,53.8,27833.0,51.2513,51.299,51.2131,51.299,27833.0
2024-02-21 13:30:00,53.8,53.81,53.71,53.75,32131.0,51.299,51.3085,51.2131,51.2513,32131.0
2024-02-21 13:40:00,53.73,53.75,53.62,53.65,50402.0,51.2322,51.2513,51.1273,51.1559,50402.0
2024-02-21 13:50:00,53.64,53.68,53.59,53.63,20685.0,51.1464,51.1845,51.0987,51.1369,20685.0
2024-02-21 14:00:00,53.63,53.72,53.62,53.69,40471.0,51.1369,51.2227,51.1273,51.1941,40471.0
2024-02-21 14:10:00,53.69,53.7,53.6,53.68,30599.0,51.1941,51.2036,51.1083,51.1845,30599.0
2024-02-21 14:20:00,53.68,53.75,53.66,53.71,43606.0,51.1845,51.2513,51.1655,51.2131,43606.0
2024-02-21 14:30:00,53.7,53.75,53.67,53.72,40545.0,51.2036,51.2513,51.175,51.2227,40545.0
2024-02-21 14:40:00,53.73,53.76,53.72,53.74,45042.0,51.2322,51.2608,51.2227,51.2418,45042.0
2024-02-21 14:50:00,53.75,53.75,53.72,53.74,43742.0,51.2513,51.2513,51.2227,51.2418,43742.0
2024-02-21 15:00:00,53.75,53.78,53.71,53.75,64989.0,51.2513,51.2799,51.2131,51.2513,64989.0
2024-02-21 15:10:00,53.75,53.78,53.71,53.76,68329.0,51.2513,51.2799,51.2131,51.2608,68329.0
2024-02-21 15:20:00,53.76,53.77,53.71,53.72,43167.0,51.2608,51.2704,51.2131,51.2227,43167.0
2024-02-21 15:30:00,53.72,53.89,53.71,53.88,58854.0,51.2227,51.3848,51.2131,51.3752,58854.0
2024-02-21 15:40:00,53.88,53.89,53.84,53.88,66065.0,51.3752,51.3848,51.3371,51.3752,66065.0
2024-02-21 15:50:00,53.88,53.93,53.84,53.89,346408.0,51.3752,51.4229,51.3371,51.3848,346408.0
2024-02-22 09:30:00,53.58,53.62,52.96,53.45,190388.0,51.0892,51.1273,50.498,50.9652,190388.0
2024-02-22 09:40:00,53.38,53.44,53.26,53.35,113350.0,50.8985,50.9557,50.7841,50.8699,113350.0
2024-02-22 09:50:00,53.33,53.47,53.29,53.37,48069.0,50.8508,50.9843,50.8127,50.889,48069.0
2024-02-22 10:00:00,53.35,53.43,53.23,53.23,52695.0,50.8699,50.9462,50.7555,50.7555,52695.0
2024-02-22 10:10:00,53.25,53.26,52.95,52.97,87060.0,50.7745,50.7841,50.4885,50.5075,87060.0
2024-02-22 10:20:00,52.98,53.29,52.98,53.27,88676.0,50.5171,50.8127,50.5171,50.7936,88676.0
2024-02-22 10:30:00,53.26,53.42,53.25,53.3,48418.0,50.7841,50.9366,50.7745,50.8222,48418.0
2024-02-22 10:40:00,53.3,53.43,53.25,53.31,90927.0,50.8222,50.9462,50.7745,50.8317,90927.0
2024-02-22 10:50:00,53.31,53.37,53.3,53.31,88215.0,50.8317,50.889,50.8222,50.8317,88215.0
2024-02-22 11:00:00,53.33,53.4,53.3,53.35,40296.0,50.8508,50.9176,50.8222,50.8699,40296.0
2024-02-22 11:10:00,53.34,53.42,53.33,53.39,28634.0,50.8603,50.9366,50.8508,50.908,28634.0
2024-02-22 11:20:00,53.39,53.39,53.31,53.34,34202.0,50.908,50.908,50.8317,50.8603,34202.0
2024-02-22 11:30:00,53.35,53.53,53.35,53.44,96044.0,50.8699,51.0415,50.8699,50.9557,96044.0
2024-02-22 11:40:00,53.46,53.56,53.44,53.47,69458.0,50.9748,51.0701,50.9557,50.9843,69458.0
2024-02-22 11:50:00,53.47,53.57,53.47,53.5,30924.0,50.9843,51.0797,50.9843,51.0129,30924.0
2024-02-22 12:00:00,53.49,53.56,53.46,53.5,28641.0,51.0034,51.0701,50.9748,51.0129,28641.0
2024-02-22 12:10:00,53.49,53.55,53.43,53.54,32889.0,51.0034,51.0606,50.9462,51.0511,32889.0
2024-02-22 12:20:00,53.55,53.61,53.54,53.55,31387.0,51.0606,51.1178,51.0511,51.0606,31387.0
2024-02-22 12:30:00,53.55,53.63,53.53,53.54,32043.0,51.0606,51.1369,51.0415,51.0511,32043.0
2024-02-22 12:40:00,53.55,53.58,53.52,53.56,33646.0,51.0606,51.0892,51.032,51.0701,33646.0
2024-02-22 12:50:00,53.57,53.63,53.55,53.6,38674.0,51.0797,51.1369,51.0606,51.1083,38674.0
2024-02-22 13:00:00,53.6,53.67,53.57,53.59,46962.0,51.1083,51.175,51.0797,51.0987,46962.0
2024-02-22 13:10:00,53.59,53.64,53.57,53.63,29336.0,51.0987,51.1464,51.0797,51.1369,29336.0
2024-02-22 13:20:00,53.64,53.78,53.63,53.73,55044.0,51.1464,51.2799,51.1369,51.2322,55044.0
2024-02-22 13:30:00,53.74,53.84,53.7,53.83,28993.0,51.2418,51.3371,51.2036,51.3276,28993.0
2024-02-22 13:40:00,53.83,53.91,53.8,53.83,50069.0,51.3276,51.4039,51.299,51.3276,50069.0
2024-02-22 13:50:00,53.83,53.86,53.8,53.86,34753.0,51.3276,51.3562,51.299,51.3562,34753.0
2024-02-22 14:00:00,53.86,53.88,53.8,53.84,30753.0,51.3562,51.3752,51.299,51.3371,30753.0
2024-02-22 14:10:00,53.83,53.86,53.79,53.84,32874.0,51.3276,51.3562,51.2894,51.3371,32874.0
2024-02-22 14:20:00,53.85,53.89,53.81,53.88,32426.0,51.3466,51.3848,51.3085,51.3752,32426.0
2024-02-22 14:30:00,53.88,53.89,53.79,53.85,40890.0,51.3752,51.3848,51.2894,51.3466,40890.0
2024-02-22 14:40:00,53.83,53.84,53.79,53.82,43553.0,51.3276,51.3371,51.2894,51.318,43553.0
2024-02-22 14:50:00,53.82,53.85,53.79,53.83,44608.0,51.318,51.3466,51.2894,51.3276,44608.0
2024-02-22 15:00:00,53.82,53.86,53.79,53.81,49608.0,51.318,51.3562,51.2894,51.3085,49608.0
2024-02-22 15:10:00,53.81,53.86,53.8,53.84,51391.0,51.3085,51.3562,51.299,51.3371,51391.0
2024-02-22 15:20:00,53.84,53.85,53.59,53.62,94737.0,51.3371,51.3466,51.0987,51.1273,94737.0
2024-02-22 15:30:00,53.63,53.69,53.51,53.58,92475.0,51.1369,51.1941,51.0224,51.0892,92475.0
2024-02-22 15:40:00,53.59,53.71,53.52,53.55,103838.0,51.0987,51.2131,51.032,51.0606,103838.0
2024-02-22 15:50:00,53.54,53.73,53.5,53.7,306010.0,51.0511,51.2322,51.0129,51.2036,306010.0
2024-02-23 09:30:00,53.5,53.5,53.0,53.25,142887.0,51.0129,51.0129,50.5362,50.7745,142887.0
2024-02-23 09:40:00,53.29,53.49,53.2,53.47,47418.0,50.8127,51.0034,50.7269,50.9843,47418.0
2024-02-23 09:50:00,53.44,53.76,53.27,53.67,67028.0,50.9557,51.2608,50.7936,51.175,67028.0
2024-02-23 10:00:00,53.69,53.69,53.49,53.62,47391.0,51.1941,51.1941,51.0034,51.1273,47391.0
2024-02-23 10:10:00,53.63,53.71,53.57,53.62,32263.0,51.1369,51.2131,51.0797,51.1273,32263.0
2024-02-23 10:20:00,53.63,53.81,53.63,53.72,41883.0,51.1369,51.3085,51.1369,51.2227,41883.0
2024-02-23 10:30:00,53.73,53.79,53.58,53.63,65788.0,51.2322,51.2894,51.0892,51.1369,65788.0
2024-02-23 10:40:00,53.63,53.88,53.63,53.7,39585.0,51.1369,51.3752,51.1369,51.2036,39585.0
2024-02-23 10:50:00,53.7,53.8,53.59,53.78,66958.0,51.2036,51.299,51.0987,51.2799,66958.0
2024-02-23 11:00:00,53.79,53.82,53.64,53.7,27350.0,51.2894,51.318,51.1464,51.2036,27350.0
2024-02-23 11:10:00,53.7,53.74,53.6,53.63,26004.0,51.2036,51.2418,51.1083,51.1369,26004.0
2024-02-23 11:20:00,53.66,53.73,53.63,53.71,22251.0,51.1655,51.2322,51.1369,51.2131,22251.0
2024-02-23 11:30:00,53.72,53.74,53.65,53.74,18902.0,51.2227,51.2418,51.1559,51.2418,18902.0
2024-02-23 11:40:00,53.74,53.76,53.66,53.74,22791.0,51.2418,51.2608,51.1655,51.2418,22791.0
2024-02-23 11:50:00,53.74,53.75,53.63,53.65,28711.0,51.2418,51.2513,51.1369,51.1559,28711.0
2024-02-23 12:00:00,53.64,53.67,53.6,53.62,15885.0,51.1464,51.175,51.1083,51.1273,15885.0
2024-02-23 12:10:00,53.62,53.63,53.56,53.6,25200.0,51.1273,51.1369,51.0701,51.1083,25200.0
2024-02-23 12:20:00,53.62,53.63,53.55,53.6,18063.0,51.1273,51.1369,51.0606,51.1083,18063.0
2024-02-23 12:30:00,53.59,53.61,53.51,53.53,20846.0,51.0987,51.1178,51.0224,51.0415,20846.0
2024-02-23 12:40:00,53.55,53.63,53.52,53.62,25905.0,51.0606,51.1369,51.032,51.1273,25905.0
2024-02-23 12:50:00,53.62,53.63,53.56,53.58,55462.0,51.1273,51.1369,51.0701,51.0892,55462.0
2024-02-23 13:00:00,53.57,53.59,53.53,53.57,16803.0,51.0797,51.0987,51.0415,51.0797,16803.0
2024-02-23 13:10:00,53.57,53.69,53.56,53.68,37001.0,51.0797,51.1941,51.0701,51.1845,37001.0
2024-02-23 13:20:00,53.69,53.72,53.62,53.63,33262.0,51.1941,51.2227,51.1273,51.1369,33262.0
2024-02-23 13:30:00,53.63,53.75,53.61,53.74,37766.0,51.1369,51.2513,51.1178,51.2418,37766.0
2024-02-23 13:40:00,53.74,53.77,53.72,53.73,29125.0,51.2418,51.2704,51.2227,51.2322,29125.0
2024-02-23 13:50:00,53.72,53.76,53.68,53.7,36581.0,51.2227,51.2608,51.1845,51.2036,36581.0
2024-02-23 14:00:00,53.7,53.72,53.59,53.71,41659.0,51.2036,51.2227,51.0987,51.2131,41659.0
2024-02-23 14:10:00,53.72,53.79,53.69,53.7,41270.0,51.2227,51.2894,51.1941,51.2036,41270.0
2024-02-23 14:20:00,53.7,53.72,53.64,53.65,33798.0,51.2036,51.2227,51.1464,51.1559,33798.0
2024-02-23 14:30:00,53.64,53.72,53.63,53.69,25044.0,51.1464,51.2227,51.1369,51.1941,25044.0
2024-02-23 14:40:00,53.7,53.78,53.7,53.76,29756.0,51.2036,51.2799,51.2036,51.2608,29756.0
2024-02-23 14:50:00,53.76,53.92,53.75,53.91,44359.0,51.2608,51.4134,51.2513,51.4039,44359.0
2024-02-23 15:00:00,53.92,53.92,53.78,53.79,39138.0,51.4134,51.4134,51.2799,51.2894,39138.0
2024-02-23 15:10:00,53.79,53.87,53.78,53.82,26710.0,51.2894,51.3657,51.2799,51.318,26710.0
2024-02-23 15:20:00,53.82,53.85,53.8,53.8,34853.0,51.318,51.3466,51.299,51.299,34853.0
2024-02-23 15:30:00,53.8,53.8,53.72,53.73,49362.0,51.299,51.299,51.2227,51.2322,49362.0
2024-02-23 15:40:00,53.73,53.74,53.64,53.67,63524.0,51.2322,51.2418,51.1464,51.175,63524.0
2024-02-23 15:50:00,53.67,53.68,53.45,53.45,269467.0,51.175,51.1845,50.9652,50.9652,269467.0
2024-02-26 09:30:00,53.44,53.6,53.23,53.34,98502.0,50.9557,51.1083,50.7555,50.8603,98502.0
2024-02-26 09:40:00,53.34,53.49,53.18,53.25,60973.0,50.8603,51.0034,50.7078,50.7745,60973.0
2024-02-26 09:50:00,53.27,53.42,53.22,53.39,55996.0,50.7936,50.9366,50.7459,50.908,55996.0
2024-02-26 10:00:00,53.38,53.42,53.28,53.39,38465.0,50.8985,50.9366,50.8031,50.908,38465.0
2024-02-26 10:10:00,53.38,53.41,53.11,53.12,52323.0,50.8985,50.9271,50.641,50.6506,52323.0
2024-02-26 10:20:00,53.13,53.2,53.11,53.19,46612.0,50.6601,50.7269,50.641,50.7173,46612.0
2024-02-26 10:30:00,53.21,53.31,53.17,53.25,41859.0,50.7364,50.8317,50.6983,50.7745,41859.0
2024-02-26 10:40:00,53.26,53.36,53.21,53.22,40782.0,50.7841,50.8794,50.7364,50.7459,40782.0
2024-02-26 10:50:00,53.22,53.29,53.18,53.23,38360.0,50.7459,50.8127,50.7078,50.7555,38360.0
2024-02-26 11:00:00,53.26,53.27,53.17,53.22,33022.0,50.7841,50.7936,50.6983,50.7459,33022.0
2024-02-26 11:10:00,53.22,53.27,53.16,53.2,22674.0,50.7459,50.7936,50.6887,50.7269,22674.0
2024-02-26 11:20:00,53.18,53.27,53.17,53.2,28666.0,50.7078,50.7936,50.6983,50.7269,28666.0
2024-02-26 11:30:00,53.19,53.24,53.18,53.22,30458.0,50.7173,50.765,50.7078,50.7459,30458.0
2024-02-26 11:40:00,53.22,53.22,53.03,53.16,35388.0,50.7459,50.7459,50.5648,50.6887,35388.0
2024-02-26 11:50:00,53.15,53.23,53.1,53.17,34916.0,50.6792,50.7555,50.6315,50.6983,34916.0
2024-02-26 12:00:00,53.17,53.2,53.15,53.16,31563.0,50.6983,50.7269,50.6792,50.6887,31563.0
2024-02-26 12:10:00,53.17,53.22,53.15,53.18,32351.0,50.6983,50.7459,50.6792,50.7078,32351.0
2024-02-26 12:20:00,53.18,53.21,53.15,53.17,28525.0,50.7078,50.7364,50.6792,50.6983,28525.0
2024-02-26 12:30:00,53.16,53.16,53.05,53.14,25515.0,50.6887,50.6887,50.5838,50.6696,25515.0
2024-02-26 12:40:00,53.13,53.18,53.06,53.16,25950.0,50.6601,50.7078,50.5934,50.6887,25950.0
2024-02-26 12:50:00,53.17,53.28,53.15,53.26,30464.0,50.6983,50.8031,50.6792,50.7841,30464.0
2024-02-26 13:00:00,53.25,53.29,53.19,53.27,26585.0,50.7745,50.8127,50.7173,50.7936,26585.0
2024-02-26 13:10:00,53.27,53.37,53.27,53.34,23139.0,50.7936,50.889,50.7936,50.8603,23139.0
2024-02-26 13:20:00,53.33,53.34,53.15,53.17,28544.0,50.8508,50.8603,50.6792,50.6983,28544.0
2024-02-26 13:30:00,53.16,53.2,53.09,53.15,24187.0,50.6887,50.7269,50.622,50.6792,24187.0
2024-02-26 13:40:00,53.15,53.19,53.12,53.13,26746.0,50.6792,50.7173,50.6506,50.6601,26746.0
2024-02-26 13:50:00,53.13,53.21,53.12,53.19,31451.0,50.6601,50.7364,50.6506,50.7173,31451.0
2024-02-26 14:00:00,53.2,53.23,53.15,53.16,32693.0,50.7269,50.7555,50.6792,50.6887,32693.0
2024-02-26 14:10:00,53.15,53.18,53.08,53.14,33620.0,50.6792,50.7078,50.6124,50.6696,33620.0
2024-02-26 14:20:00,53.14,53.16,53.1,53.14,27720.0,50.6696,50.6887,50.6315,50.6696,27720.0
2024-02-26 14:30:00,53.16,53.2,53.12,53.16,27838.0,50.6887,50.7269,50.6506,50.6887,27838.0
2024-02-26 14:40:00,53.16,53.16,53.07,53.09,23528.0,50.6887,50.6887,50.6029,50.622,23528.0
2024-02-26 14:50:00,53.09,53.18,53.08,53.17,31763.0,50.622,50.7078,50.6124,50.6983,31763.0
2024-02-26 15:00:00,53.18,53.31,53.18,53.3,29536.0,50.7078,50.8317,50.7078,50.8222,29536.0
2024-02-26 15:10:00,53.31,53.35,53.27,53.29,47334.0,50.8317,50.8699,50.7936,50.8127,47334.0
2024-02-26 15:20:00,53.28,53.31,53.24,53.25,36181.0,50.8031,50.8317,50.765,50.7745,36181.0
2024-02-26 15:30:00,53.25,53.25,53.15,53.15,52688.0,50.7745,50.7745,50.6792,50.6792,52688.0
2024-02-26 15:40:00,53.16,53.36,53.16,53.36,92605.0,50.6887,50.8794,50.6887,50.8794,92605.0
2024-02-26 15:50:00,53.36,53.38,53.14,53.14,266174.0,50.8794,50.8985,50.6696,50.6696,266174.0
2024-02-27 09:30:00,53.42,53.42,53.1,53.35,102130.0,50.9366,50.9366,50.6315,50.8699,102130.0
2024-02-27 09:40:00,53.35,53.73,53.21,53.62,79358.0,50.8699,51.2322,50.7364,51.1273,79358.0
2024-02-27 09:50:00,53.63,53.78,53.54,53.64,49564.0,51.1369,51.2799,51.0511,51.1464,49564.0
2024-02-27 10:00:00,53.64,53.64,53.5,53.59,69762.0,51.1464,51.1464,51.0129,51.0987,69762.0
2024-02-27 10:10:00,53.58,53.62,53.43,53.48,53190.0,51.0892,51.1273,50.9462,50.9938,53190.0
2024-02-27 10:20:00,53.47,53.6,53.38,53.56,69356.0,50.9843,51.1083,50.8985,51.0701,69356.0
2024-02-27 10:30:00,53.55,53.55,53.4,53.42,71555.0,51.0606,51.0606,50.9176,50.9366,71555.0
2024-02-27 10:40:00,53.42,53.43,53.24,53.25,53829.0,50.9366,50.9462,50.765,50.7745,53829.0
2024-02-27 10:50:00,53.25,53.3,53.13,53.15,65755.0,50.7745,50.8222,50.6601,50.6792,65755.0
2024-02-27 11:00:00,53.15,53.23,53.15,53.16,41161.0,50.6792,50.7555,50.6792,50.6887,41161.0
2024-02-27 11:10:00,53.14,53.14,53.02,53.06,51446.0,50.6696,50.6696,50.5552,50.5934,51446.0
2024-02-27 11:20:00,53.07,53.18,53.05,53.16,34351.0,50.6029,50.7078,50.5838,50.6887,34351.0
2024-02-27 11:30:00,53.17,53.23,53.15,53.21,34834.0,50.6983,50.7555,50.6792,50.7364,34834.0
2024-02-27 11:40:00,53.22,53.22,53.04,53.06,38818.0,50.7459,50.7459,50.5743,50.5934,38818.0
2024-02-27 11:50:00,53.06,53.12,53.02,53.08,54921.0,50.5934,50.6506,50.5552,50.6124,54921.0
2024-02-27 12:00:00,53.09,53.15,53.08,53.11,25248.0,50.622,50.6792,50.6124,50.641,25248.0
2024-02-27 12:10:00,53.11,53.22,53.11,53.21,31091.0,50.641,50.7459,50.641,50.7364,31091.0
2024-02-27 12:20:00,53.22,53.28,53.17,53.18,21662.0,50.7459,50.8031,50.6983,50.7078,21662.0
2024-02-27 12:30:00,53.18,53.26,53.17,53.24,26136.0,50.7078,50.7841,50.6983,50.765,26136.0
2024-02-27 12:40:00,53.24,53.28,53.23,53.25,23074.0,50.765,50.8031,50.7555,50.7745,23074.0
2024-02-27 12:50:00,53.25,53.27,53.09,53.15,47848.0,50.7745,50.7936,50.622,50.6792,47848.0
2024-02-27 13:00:00,53.14,53.23,53.12,53.21,28780.0,50.6696,50.7555,50.6506,50.7364,28780.0
2024-02-27 13:10:00,53.23,53.23,53.12,53.14,22721.0,50.7555,50.7555,50.6506,50.6696,22721.0
2024-02-27 13:20:00,53.12,53.25,53.11,53.17,29711.0,50.6506,50.7745,50.641,50.6983,29711.0
2024-02-27 13:30:00,53.16,53.24,53.14,53.19,30598.0,50.6887,50.765,50.6696,50.7173,30598.0
2024-02-27 13:40:00,53.2,53.23,53.18,53.23,30869.0,50.7269,50.7555,50.7078,50.7555,30869.0
2024-02-27 13:50:00,53.23,53.27,53.06,53.1,61204.0,50.7555,50.7936,50.5934,50.6315,61204.0
2024-02-27 14:00:00,53.1,53.11,52.99,53.05,65015.0,50.6315,50.641,50.5266,50.5838,65015.0
2024-02-27 14:10:00,53.05,53.13,53.02,53.06,45685.0,50.5838,50.6601,50.5552,50.5934,45685.0
2024-02-27 14:20:00,53.05,53.06,53.01,53.03,27055.0,50.5838,50.5934,50.5457,50.5648,27055.0
2024-02-27 14:30:00,53.04,53.07,53.0,53.03,38466.0,50.5743,50.6029,50.5362,50.5648,38466.0
2024-02-27 14:40:00,53.03,53.08,53.02,53.07,28560.0,50.5648,50.6124,50.5552,50.6029,28560.0
2024-02-27 14:50:00,53.07,53.08,53.01,53.06,33893.0,50.6029,50.6124,50.5457,50.5934,33893.0
2024-02-27 15:00:00,53.06,53.09,52.99,53.01,57025.0,50.5934,50.622,50.5266,50.5457,57025.0
2024-02-27 15:10:00,53.0,53.0,52.91,52.94,44241.0,50.5362,50.5362,50.4503,50.4789,44241.0
2024-02-27 15:20:00,52.93,52.96,52.87,52.89,58871.0,50.4694,50.498,50.4122,50.4313,58871.0
2024-02-27 15:30:00,52.88,52.9,52.77,52.79,88275.0,50.4217,50.4408,50.3168,50.3359,88275.0
2024-02-27 15:40:00,52.78,52.8,52.72,52.73,125234.0,50.3264,50.3455,50.2692,50.2787,125234.0
2024-02-27 15:50:00,52.74,52.8,52.7,52.77,344606.0,50.2882,50.3455,50.2501,50.3168,344606.0
2024-02-28 09:30:00,52.8,53.06,52.66,52.82,109473.0,50.3455,50.5934,50.212,50.3645,109473.0
2024-02-28 09:40:00,52.85,53.25,52.85,53.21,65634.0,50.3931,50.7745,50.3931,50.7364,65634.0
2024-02-28 09:50:00,53.21,53.32,53.2,53.32,62870.0,50.7364,50.8413,50.7269,50.8413,62870.0
2024-02-28 10:00:00,53.29,53.48,53.28,53.32,54696.0,50.8127,50.9938,50.8031,50.8413,54696.0
2024-02-28 10:10:00,53.31,53.41,53.21,53.39,71086.0,50.8317,50.9271,50.7364,50.908,71086.0
2024-02-28 10:20:00,53.38,53.42,53.22,53.3,45415.0,50.8985,50.9366,50.7459,50.8222,45415.0
2024-02-28 10:30:00,53.32,53.36,53.19,53.19,43337.0,50.8413,50.8794,50.7173,50.7173,43337.0
2024-02-28 10:40:00,53.2,53.2,53.04,53.12,42272.0,50.7269,50.7269,50.5743,50.6506,42272.0
2024-02-28 10:50:00,53.13,53.22,53.03,53.09,34662.0,50.6601,50.7459,50.5648,50.622,34662.0
2024-02-28 11:00:00,53.1,53.1,52.93,52.99,34749.0,50.6315,50.6315,50.4694,50.5266,34749.0
2024-02-28 11:10:00,52.99,53.0,52.88,52.89,34097.0,50.5266,50.5362,50.4217,50.4313,34097.0
2024-02-28 11:20:00,52.89,52.89,52.75,52.79,53584.0,50.4313,50.4313,50.2978,50.3359,53584.0
2024-02-28 11:30:00,52.78,52.83,52.65,52.82,47387.0,50.3264,50.3741,50.2024,50.3645,47387.0
2024-02-28 11:40:00,52.84,52.84,52.7,52.8,35571.0,50.3836,50.3836,50.2501,50.3455,35571.0
2024-02-28 11:50:00,52.8,52.83,52.75,52.8,28173.0,50.3455,50.3741,50.2978,50.3455,28173.0
2024-02-28 12:00:00,52.8,52.87,52.72,52.72,27501.0,50.3455,50.4122,50.2692,50.2692,27501.0
2024-02-28 12:10:00,52.72,52.77,52.68,52.74,19238.0,50.2692,50.3168,50.231,50.2882,19238.0
2024-02-28 12:20:00,52.74,52.76,52.69,52.7,21151.0,50.2882,50.3073,50.2406,50.2501,21151.0
2024-02-28 12:30:00,52.71,52.81,52.66,52.77,59300.0,50.2596,50.355,50.212,50.3168,59300.0
2024-02-28 12:40:00,52.77,52.91,52.77,52.89,30754.0,50.3168,50.4503,50.3168,50.4313,30754.0
2024-02-28 12:50:00,52.87,52.96,52.87,52.89,29586.0,50.4122,50.498,50.4122,50.4313,29586.0
2024-02-28 13:00:00,52.89,53.0,52.89,52.99,29458.0,50.4313,50.5362,50.4313,50.5266,29458.0
2024-02-28 13:10:00,52.98,53.0,52.93,53.0,21687.0,50.5171,50.5362,50.4694,50.5362,21687.0
2024-02-28 13:20:00,53.0,53.08,52.98,53.06,27078.0,50.5362,50.6124,50.5171,50.5934,27078.0
2024-02-28 13:30:00,53.06,53.1,52.97,53.05,40475.0,50.5934,50.6315,50.5075,50.5838,40475.0
2024-02-28 13:40:00,53.05,53.06,52.96,53.05,27356.0,50.5838,50.5934,50.498,50.5838,27356.0
2024-02-28 13:50:00,53.05,53.05,52.96,53.0,24204.0,50.5838,50.5838,50.498,50.5362,24204.0
2024-02-28 14:00:00,53.01,53.03,52.92,53.0,24102.0,50.5457,50.5648,50.4599,50.5362,24102.0
2024-02-28 14:10:00,52.99,53.0,52.91,52.94,44344.0,50.5266,50.5362,50.4503,50.4789,44344.0
2024-02-28 14:20:00,52.93,52.98,52.88,52.91,47388.0,50.4694,50.5171,50.4217,50.4503,47388.0
2024-02-28 14:30:00,52.91,52.94,52.85,52.86,39747.0,50.4503,50.4789,50.3931,50.4027,39747.0
2024-02-28 14:40:00,52.86,52.9,52.83,52.83,36256.0,50.4027,50.4408,50.3741,50.3741,36256.0
2024-02-28 14:50:00,52.81,52.87,52.75,52.85,53772.0,50.355,50.4122,50.2978,50.3931,53772.0
2024-02-28 15:00:00,52.85,52.91,52.85,52.89,42171.0,50.3931,50.4503,50.3931,50.4313,42171.0
2024-02-28 15:10:00,52.9,52.92,52.84,52.86,28861.0,50.4408,50.4599,50.3836,50.4027,28861.0
2024-02-28 15:20:00,52.85,52.9,52.81,52.88,34841.0,50.3931,50.4408,50.355,50.4217,34841.0
2024-02-28 15:30:00,52.88,52.89,52.77,52.78,53712.0,50.4217,50.4313,50.3168,50.3264,53712.0
2024-02-28 15:40:00,52.79,52.87,52.76,52.85,79328.0,50.3359,50.4122,50.3073,50.3931,79328.0
2024-02-28 15:50:00,52.86,53.02,52.79,53.02,276753.0,50.4027,50.5552,50.3359,50.5552,276753.0
2024-02-29 09:30:00,53.54,53.62,53.22,53.54,130310.0,51.0511,51.1273,50.7459,51.0511,130310.0
2024-02-29 09:40:00,53.51,53.75,53.35,53.68,64955.0,51.0224,51.2513,50.8699,51.1845,64955.0
2024-02-29 09:50:00,53.68,53.88,53.53,53.54,74429.0,51.1845,51.3752,51.0415,51.0511,74429.0
2024-02-29 10:00:00,53.56,53.68,53.28,53.31,62705.0,51.0701,51.1845,50.8031,50.8317,62705.0
2024-02-29 10:10:00,53.32,53.33,53.12,53.15,60689.0,50.8413,50.8508,50.6506,50.6792,60689.0
2024-02-29 10:20:00,53.15,53.17,52.8,52.9,75662.0,50.6792,50.6983,50.3455,50.4408,75662.0
2024-02-29 10:30:00,52.9,52.99,52.86,52.94,37801.0,50.4408,50.5266,50.4027,50.4789,37801.0
2024-02-29 10:40:00,52.93,52.95,52.81,52.93,34094.0,50.4694,50.4885,50.355,50.4694,34094.0
2024-02-29 10:50:00,52.94,52.96,52.81,52.85,34260.0,50.4789,50.498,50.355,50.3931,34260.0
2024-02-29 11:00:00,52.86,53.18,52.86,53.07,33139.0,50.4027,50.7078,50.4027,50.6029,33139.0
2024-02-29 11:10:00,53.06,53.13,52.93,52.93,29641.0,50.5934,50.6601,50.4694,50.4694,29641.0
2024-02-29 11:20:00,52.93,52.99,52.85,52.98,29069.0,50.4694,50.5266,50.3931,50.5171,29069.0
2024-02-29 11:30:00,53.0,53.15,52.99,53.09,42844.0,50.5362,50.6792,50.5266,50.622,42844.0
2024-02-29 11:40:00,53.07,53.23,53.04,53.22,34625.0,50.6029,50.7555,50.5743,50.7459,34625.0
2024-02-29 11:50:00,53.22,53.24,53.15,53.17,35588.0,50.7459,50.765,50.6792,50.6983,35588.0
2024-02-29 12:00:00,53.16,53.23,53.02,53.03,20002.0,50.6887,50.7555,50.5552,50.5648,20002.0
2024-02-29 12:10:00,53.03,53.04,52.88,52.95,28913.0,50.5648,50.5743,50.4217,50.4885,28913.0
2024-02-29 12:20:00,52.95,53.03,52.94,53.0,22543.0,50.4885,50.5648,50.4789,50.5362,22543.0
2024-02-29 12:30:00,53.01,53.09,52.97,53.09,14991.0,50.5457,50.622,50.5075,50.622,14991.0
2024-02-29 12:40:00,53.09,53.12,53.02,53.09,28224.0,50.622,50.6506,50.5552,50.622,28224.0
2024-02-29 12:50:00,53.1,53.12,53.02,53.05,22621.0,50.6315,50.6506,50.5552,50.5838,22621.0
2024-02-29 13:00:00,53.05,53.09,53.0,53.09,19339.0,50.5838,50.622,50.5362,50.622,19339.0
2024-02-29 13:10:00,53.1,53.14,53.01,53.05,17901.0,50.6315,50.6696,50.5457,50.5838,17901.0
2024-02-29 13:20:00,53.05,53.18,53.04,53.08,24824.0,50.5838,50.7078,50.5743,50.6124,24824.0
2024-02-29 13:30:00,53.1,53.1,53.03,53.07,15918.0,50.6315,50.6315,50.5648,50.6029,15918.0
2024-02-29 13:40:00,53.07,53.12,53.01,53.06,37909.0,50.6029,50.6506,50.5457,50.5934,37909.0
2024-02-29 13:50:00,53.06,53.14,53.05,53.13,21027.0,50.5934,50.6696,50.5838,50.6601,21027.0
2024-02-29 14:00:00,53.13,53.13,53.05,53.07,43850.0,50.6601,50.6601,50.5838,50.6029,43850.0
2024-02-29 14:10:00,53.08,53.17,53.04,53.13,30193.0,50.6124,50.6983,50.5743,50.6601,30193.0
2024-02-29 14:20:00,53.13,53.14,53.04,53.05,24192.0,50.6601,50.6696,50.5743,50.5838,24192.0
2024-02-29 14:30:00,53.07,53.2,53.06,53.2,27106.0,50.6029,50.7269,50.5934,50.7269,27106.0
2024-02-29 14:40:00,53.18,53.22,53.08,53.1,33745.0,50.7078,50.7459,50.6124,50.6315,33745.0
2024-02-29 14:50:00,53.09,53.09,53.02,53.08,38024.0,50.622,50.622,50.5552,50.6124,38024.0
2024-02-29 15:00:00,53.07,53.1,53.02,53.06,44022.0,50.6029,50.6315,50.5552,50.5934,44022.0
2024-02-29 15:10:00,53.07,53.08,53.02,53.05,40809.0,50.6029,50.6124,50.5552,50.5838,40809.0
2024-02-29 15:20:00,53.04,53.09,53.03,53.06,30604.0,50.5743,50.622,50.5648,50.5934,30604.0
2024-02-29 15:30:00,53.06,53.11,53.01,53.03,57679.0,50.5934,50.641,50.5457,50.5648,57679.0
2024-02-29 15:40:00,53.04,53.13,53.03,53.12,75476.0,50.5743,50.6601,50.5648,50.6506,75476.0
2024-02-29 15:50:00,53.11,53.2,53.04,53.04,271605.0,50.641,50.7269,50.5743,50.5743,271605.0
2024-03-01 09:30:00,54.64,54.67,53.55,53.72,472667.0,52.0999,52.1285,51.0606,51.2227,472667.0
2024-03-01 09:40:00,53.75,54.0,53.57,53.88,260681.0,51.2513,51.4897,51.0797,51.3752,260681.0
2024-03-01 09:50:00,53.9,54.15,53.81,53.98,169367.0,51.3943,51.6327,51.3085,51.4706,169367.0
2024-03-01 10:00:00,54.0,54.18,53.78,53.98,138385.0,51.4897,51.6613,51.2799,51.4706,138385.0
2024-03-01 10:10:00,53.97,54.2,53.94,54.16,215885.0,51.4611,51.6804,51.4325,51.6422,215885.0
2024-03-01 10:20:00,54.19,54.5,54.19,54.48,129381.0,51.6708,51.9664,51.6708,51.9474,129381.0
2024-03-01 10:30:00,54.48,54.75,54.46,54.66,151814.0,51.9474,52.2048,51.9283,52.119,151814.0
2024-03-01 10:40:00,54.65,54.73,54.38,54.39,132256.0,52.1095,52.1857,51.852,51.8615,132256.0
2024-03-01 10:50:00,54.39,54.49,54.35,54.38,119554.0,51.8615,51.9569,51.8234,51.852,119554.0
2024-03-01 11:00:00,54.4,54.46,54.18,54.37,126524.0,51.8711,51.9283,51.6613,51.8425,126524.0
2024-03-01 11:10:00,54.38,54.57,54.34,54.48,148168.0,51.852,52.0332,51.8139,51.9474,148168.0
2024-03-01 11:20:00,54.48,54.53,54.3,54.5,160359.0,51.9474,51.995,51.7757,51.9664,160359.0
2024-03-01 11:30:00,54.51,54.56,54.36,54.42,143656.0,51.976,52.0236,51.8329,51.8901,143656.0
2024-03-01 11:40:00,54.41,54.41,54.24,54.33,95304.0,51.8806,51.8806,51.7185,51.8043,95304.0
2024-03-01 11:50:00,54.34,54.38,54.19,54.35,71231.0,51.8139,51.852,51.6708,51.8234,71231.0
2024-03-01 12:00:00,54.37,54.41,54.24,54.37,100016.0,51.8425,51.8806,51.7185,51.8425,100016.0
2024-03-01 12:10:00,54.36,54.45,54.33,54.42,76612.0,51.8329,51.9187,51.8043,51.8901,76612.0
2024-03-01 12:20:00,54.42,54.43,54.28,54.3,48078.0,51.8901,51.8997,51.7567,51.7757,48078.0
2024-03-01 12:30:00,54.29,54.38,54.28,54.35,58636.0,51.7662,51.852,51.7567,51.8234,58636.0
2024-03-01 12:40:00,54.35,54.43,54.3,54.38,87117.0,51.8234,51.8997,51.7757,51.852,87117.0
2024-03-01 12:50:00,54.39,54.4,54.29,54.35,61137.0,51.8615,51.8711,51.7662,51.8234,61137.0
2024-03-01 13:00:00,54.34,54.35,54.24,54.29,74028.0,51.8139,51.8234,51.7185,51.7662,74028.0
2024-03-01 13:10:00,54.3,54.32,54.18,54.18,85071.0,51.7757,51.7948,51.6613,51.6613,85071.0
2024-03-01 13:20:00,54.19,54.45,54.19,54.32,180883.0,51.6708,51.9187,51.6708,51.7948,180883.0
2024-03-01 13:30:00,54.32,54.46,54.31,54.38,177301.0,51.7948,51.9283,51.7853,51.852,177301.0
2024-03-01 13:40:00,54.38,54.55,54.35,54.35,135245.0,51.852,52.0141,51.8234,51.8234,135245.0
2024-03-01 13:50:00,54.36,54.45,54.34,54.4,93325.0,51.8329,51.9187,51.8139,51.8711,93325.0
2024-03-01 14:00:00,54.39,54.46,54.38,54.41,112706.0,51.8615,51.9283,51.852,51.8806,112706.0
2024-03-01 14:10:00,54.4,54.45,54.35,54.37,53063.0,51.8711,51.9187,51.8234,51.8425,53063.0
2024-03-01 14:20:00,54.36,54.42,54.36,54.37,120388.0,51.8329,51.8901,51.8329,51.8425,120388.0
2024-03-01 14:30:00,54.38,54.49,54.36,54.45,230186.0,51.852,51.9569,51.8329,51.9187,230186.0
2024-03-01 14:40:00,54.45,54.53,54.43,54.49,97543.0,51.9187,51.995,51.8997,51.9569,97543.0
2024-03-01 14:50:00,54.5,54.51,54.37,54.45,226192.0,51.9664,51.976,51.8425,51.9187,226192.0
2024-03-01 15:00:00,54.45,54.45,54.34,54.39,95267.0,51.9187,51.9187,51.8139,51.8615,95267.0
2024-03-01 15:10:00,54.38,54.43,54.33,54.33,57156.0,51.852,51.8997,51.8043,51.8043,57156.0
2024-03-01 15:20:00,54.33,54.37,54.27,54.28,81580.0,51.8043,51.8425,51.7471,51.7567,81580.0
2024-03-01 15:30:00,54.29,54.35,54.19,54.29,124217.0,51.7662,51.8234,51.6708,51.7662,124217.0
2024-03-01 15:40:00,54.29,54.37,54.21,54.22,148952.0,51.7662,51.8425,51.6899,51.6994,148952.0
2024-03-01 15:50:00,54.22,54.34,54.19,54.21,550367.0,51.6994,51.8139,51.6708,51.6899,550367.0
2024-03-04 09:30:00,54.25,54.39,54.08,54.14,152555.0,51.728,51.8615,51.5659,51.6232,152555.0
2024-03-04 09:40:00,54.14,54.32,53.94,54.0,76469.0,51.6232,51.7948,51.4325,51.4897,76469.0
2024-03-04 09:50:00,54.0,54.02,53.47,53.66,105499.0,51.4897,51.5087,50.9843,51.1655,105499.0
2024-03-04 10:00:00,53.64,53.67,53.37,53.53,106885.0,51.1464,51.175,50.889,51.0415,106885.0
2024-03-04 10:10:00,53.52,53.75,53.46,53.53,62476.0,51.032,51.2513,50.9748,51.0415,62476.0
2024-03-04 10:20:00,53.51,53.73,53.44,53.5,50079.0,51.0224,51.2322,50.9557,51.0129,50079.0
2024-03-04 10:30:00,53.5,53.7,53.44,53.55,82356.0,51.0129,51.2036,50.9557,51.0606,82356.0
2024-03-04 10:40:00,53.55,53.65,53.48,53.55,89088.0,51.0606,51.1559,50.9938,51.0606,89088.0
2024-03-04 10:50:00,53.53,53.54,53.39,53.4,58751.0,51.0415,51.0511,50.908,50.9176,58751.0
2024-03-04 11:00:00,53.4,53.45,53.37,53.43,47602.0,50.9176,50.9652,50.889,50.9462,47602.0
2024-03-04 11:10:00,53.45,53.51,53.2,53.23,44318.0,50.9652,51.0224,50.7269,50.7555,44318.0
2024-03-04 11:20:00,53.22,53.25,53.1,53.12,60134.0,50.7459,50.7745,50.6315,50.6506,60134.0
2024-03-04 11:30:00,53.12,53.27,53.07,53.13,48002.0,50.6506,50.7936,50.6029,50.6601,48002.0
2024-03-04 11:40:00,53.12,53.28,53.07,53.28,37938.0,50.6506,50.8031,50.6029,50.8031,37938.0
2024-03-04 11:50:00,53.28,53.3,53.15,53.16,36597.0,50.8031,50.8222,50.6792,50.6887,36597.0
2024-03-04 12:00:00,53.16,53.27,53.16,53.27,28002.0,50.6887,50.7936,50.6887,50.7936,28002.0
2024-03-04 12:10:00,53.27,53.37,53.13,53.15,55214.0,50.7936,50.889,50.6601,50.6792,55214.0
2024-03-04 12:20:00,53.15,53.2,53.1,53.16,33267.0,50.6792,50.7269,50.6315,50.6887,33267.0
2024-03-04 12:30:00,53.17,53.19,53.09,53.18,39150.0,50.6983,50.7173,50.622,50.7078,39150.0
2024-03-04 12:40:00,53.19,53.24,53.13,53.22,29488.0,50.7173,50.765,50.6601,50.7459,29488.0
2024-03-04 12:50:00,53.23,53.25,53.18,53.21,36702.0,50.7555,50.7745,50.7078,50.7364,36702.0
2024-03-04 13:00:00,53.21,53.24,53.17,53.18,34978.0,50.7364,50.765,50.6983,50.7078,34978.0
2024-03-04 13:10:00,53.18,53.18,53.12,53.13,33895.0,50.7078,50.7078,50.6506,50.6601,33895.0
2024-03-04 13:20:00,53.13,53.17,53.08,53.15,52226.0,50.6601,50.6983,50.6124,50.6792,52226.0
2024-03-04 13:30:00,53.14,53.15,52.98,53.02,81910.0,50.6696,50.6792,50.5171,50.5552,81910.0
2024-03-04 13:40:00,53.02,53.02,52.92,52.93,76011.0,50.5552,50.5552,50.4599,50.4694,76011.0
2024-03-04 13:50:00,52.94,53.06,52.93,52.98,55296.0,50.4789,50.5934,50.4694,50.5171,55296.0
2024-03-04 14:00:00,52.99,53.05,52.97,53.05,60613.0,50.5266,50.5838,50.5075,50.5838,60613.0
2024-03-04 14:10:00,53.04,53.12,53.02,53.08,48827.0,50.5743,50.6506,50.5552,50.6124,48827.0
2024-03-04 14:20:00,53.08,53.14,53.03,53.1,41209.0,50.6124,50.6696,50.5648,50.6315,41209.0
2024-03-04 14:30:00,53.1,53.17,53.08,53.13,47272.0,50.6315,50.6983,50.6124,50.6601,47272.0
2024-03-04 14:40:00,53.13,53.18,53.08,53.1,50609.0,50.6601,50.7078,50.6124,50.6315,50609.0
2024-03-04 14:50:00,53.11,53.14,53.06,53.1,45668.0,50.641,50.6696,50.5934,50.6315,45668.0
2024-03-04 15:00:00,53.09,53.16,53.07,53.16,47276.0,50.622,50.6887,50.6029,50.6887,47276.0
2024-03-04 15:10:00,53.16,53.18,53.11,53.13,49304.0,50.6887,50.7078,50.641,50.6601,49304.0
2024-03-04 15:20:00,53.12,53.12,52.99,53.0,80144.0,50.6506,50.6506,50.5266,50.5362,80144.0
2024-03-04 15:30:00,53.0,53.19,52.99,53.18,81651.0,50.5362,50.7173,50.5266,50.7078,81651.0
2024-03-04 15:40:00,53.19,53.27,53.14,53.26,169587.0,50.7173,50.7936,50.6696,50.7841,169587.0
2024-03-04 15:50:00,53.26,53.31,53.14,53.23,424283.0,50.7841,50.8317,50.6696,50.7555,424283.0
2024-03-05 09:30:00,52.96,53.45,52.89,53.33,164970.0,50.498,50.9652,50.4313,50.8508,164970.0
2024-03-05 09:40:00,53.35,53.67,53.29,53.48,76984.0,50.8699,51.175,50.8127,50.9938,76984.0
2024-03-05 09:50:00,53.49,53.57,53.34,53.42,75484.0,51.0034,51.0797,50.8603,50.9366,75484.0
2024-03-05 10:00:00,53.43,53.67,53.43,53.5,133661.0,50.9462,51.175,50.9462,51.0129,133661.0
2024-03-05 10:10:00,53.5,53.57,53.38,53.45,44359.0,51.0129,51.0797,50.8985,50.9652,44359.0
2024-03-05 10:20:00,53.44,53.49,53.38,53.41,54285.0,50.9557,51.0034,50.8985,50.9271,54285.0
2024-03-05 10:30:00,53.43,53.52,53.35,53.52,69821.0,50.9462,51.032,50.8699,51.032,69821.0
2024-03-05 10:40:00,53.53,53.72,53.51,53.61,98053.0,51.0415,51.2227,51.0224,51.1178,98053.0
2024-03-05 10:50:00,53.63,53.68,53.51,53.54,64667.0,51.1369,51.1845,51.0224,51.0511,64667.0
2024-03-05 11:00:00,53.53,53.66,53.48,53.59,49725.0,51.0415,51.1655,50.9938,51.0987,49725.0
2024-03-05 11:10:00,53.59,53.6,53.44,53.45,144970.0,51.0987,51.1083,50.9557,50.9652,144970.0
2024-03-05 11:20:00,53.44,53.5,53.37,53.48,42180.0,50.9557,51.0129,50.889,50.9938,42180.0
2024-03-05 11:30:00,53.48,53.52,53.36,53.36,37885.0,50.9938,51.032,50.8794,50.8794,37885.0
2024-03-05 11:40:00,53.36,53.47,53.3,53.41,54556.0,50.8794,50.9843,50.8222,50.9271,54556.0
2024-03-05 11:50:00,53.45,53.48,53.37,53.41,31697.0,50.9652,50.9938,50.889,50.9271,31697.0
2024-03-05 12:00:00,53.41,53.44,53.34,53.34,42785.0,50.9271,50.9557,50.8603,50.8603,42785.0
2024-03-05 12:10:00,53.34,53.41,53.3,53.32,35422.0,50.8603,50.9271,50.8222,50.8413,35422.0
2024-03-05 12:20:00,53.32,53.37,53.3,53.33,35496.0,50.8413,50.889,50.8222,50.8508,35496.0
2024-03-05 12:30:00,53.32,53.37,53.27,53.29,24949.0,50.8413,50.889,50.7936,50.8127,24949.0
2024-03-05 12:40:00,53.28,53.38,53.25,53.34,22991.0,50.8031,50.8985,50.7745,50.8603,22991.0
2024-03-05 12:50:00,53.33,53.39,53.28,53.39,34322.0,50.8508,50.908,50.8031,50.908,34322.0
2024-03-05 13:00:00,53.4,53.63,53.37,53.63,34863.0,50.9176,51.1369,50.889,51.1369,34863.0
2024-03-05 13:10:00,53.63,53.67,53.54,53.67,38660.0,51.1369,51.175,51.0511,51.175,38660.0
2024-03-05 13:20:00,53.66,53.73,53.66,53.67,37439.0,51.1655,51.2322,51.1655,51.175,37439.0
2024-03-05 13:30:00,53.66,53.71,53.61,53.65,37037.0,51.1655,51.2131,51.1178,51.1559,37037.0
2024-03-05 13:40:00,53.65,53.68,53.56,53.57,42156.0,51.1559,51.1845,51.0701,51.0797,42156.0
2024-03-05 13:50:00,53.58,53.59,53.44,53.46,42186.0,51.0892,51.0987,50.9557,50.9748,42186.0
2024-03-05 14:00:00,53.45,53.45,53.2,53.2,41304.0,50.9652,50.9652,50.7269,50.7269,41304.0
2024-03-05 14:10:00,53.2,53.28,53.17,53.28,30439.0,50.7269,50.8031,50.6983,50.8031,30439.0
2024-03-05 14:20:00,53.28,53.36,53.27,53.36,30090.0,50.8031,50.8794,50.7936,50.8794,30090.0
2024-03-05 14:30:00,53.38,53.4,53.29,53.39,31542.0,50.8985,50.9176,50.8127,50.908,31542.0
2024-03-05 14:40:00,53.38,53.39,53.34,53.37,28421.0,50.8985,50.908,50.8603,50.889,28421.0
2024-03-05 14:50:00,53.36,53.39,53.2,53.24,34386.0,50.8794,50.908,50.7269,50.765,34386.0
2024-03-05 15:00:00,53.25,53.32,53.18,53.28,39745.0,50.7745,50.8413,50.7078,50.8031,39745.0
2024-03-05 15:10:00,53.28,53.4,53.19,53.39,60542.0,50.8031,50.9176,50.7173,50.908,60542.0
2024-03-05 15:20:00,53.39,53.45,53.24,53.25,89316.0,50.908,50.9652,50.765,50.7745,89316.0
2024-03-05 15:30:00,53.24,53.38,53.21,53.37,75051.0,50.765,50.8985,50.7364,50.889,75051.0
2024-03-05 15:40:00,53.37,53.43,53.35,53.43,122657.0,50.889,50.9462,50.8699,50.9462,122657.0
2024-03-05 15:50:00,53.46,53.56,53.43,53.47,495591.0,50.9748,51.0701,50.9462,50.9843,495591.0
2024-03-06 09:30:00,53.76,53.92,53.61,53.87,110344.0,51.2608,51.4134,51.1178,51.3657,110344.0
2024-03-06 09:40:00,53.87,54.05,53.76,54.03,66306.0,51.3657,51.5373,51.2608,51.5183,66306.0
2024-03-06 09:50:00,54.03,54.2,53.98,54.09,64260.0,51.5183,51.6804,51.4706,51.5755,64260.0
2024-03-06 10:00:00,54.09,54.2,53.94,53.98,93974.0,51.5755,51.6804,51.4325,51.4706,93974.0
2024-03-06 10:10:00,54.0,54.2,53.98,54.13,76672.0,51.4897,51.6804,51.4706,51.6136,76672.0
2024-03-06 10:20:00,54.13,54.16,53.95,54.03,62966.0,51.6136,51.6422,51.442,51.5183,62966.0
2024-03-06 10:30:00,54.04,54.06,53.89,53.98,38471.0,51.5278,51.5469,51.3848,51.4706,38471.0
2024-03-06 10:40:00,53.99,54.15,53.98,54.02,38114.0,51.4801,51.6327,51.4706,51.5087,38114.0
2024-03-06 10:50:00,54.02,54.09,53.97,54.02,54430.0,51.5087,51.5755,51.4611,51.5087,54430.0
2024-03-06 11:00:00,54.01,54.08,53.97,53.99,19218.0,51.4992,51.5659,51.4611,51.4801,19218.0
2024-03-06 11:10:00,54.01,54.08,53.96,53.99,48143.0,51.4992,51.5659,51.4515,51.4801,48143.0
2024-03-06 11:20:00,53.97,54.02,53.93,53.97,39569.0,51.4611,51.5087,51.4229,51.4611,39569.0
2024-03-06 11:30:00,53.97,53.98,53.91,53.98,23887.0,51.4611,51.4706,51.4039,51.4706,23887.0
2024-03-06 11:40:00,53.98,54.09,53.98,54.08,35158.0,51.4706,51.5755,51.4706,51.5659,35158.0
2024-03-06 11:50:00,54.08,54.13,54.06,54.07,28956.0,51.5659,51.6136,51.5469,51.5564,28956.0
2024-03-06 12:00:00,54.07,54.07,53.95,53.99,27806.0,51.5564,51.5564,51.442,51.4801,27806.0
2024-03-06 12:10:00,54.0,54.28,54.0,54.28,44859.0,51.4897,51.7567,51.4897,51.7567,44859.0
2024-03-06 12:20:00,54.28,54.39,54.27,54.33,44601.0,51.7567,51.8615,51.7471,51.8043,44601.0
2024-03-06 12:30:00,54.32,54.32,54.23,54.24,34639.0,51.7948,51.7948,51.709,51.7185,34639.0
2024-03-06 12:40:00,54.25,54.25,54.07,54.12,31297.0,51.728,51.728,51.5564,51.6041,31297.0
2024-03-06 12:50:00,54.15,54.18,54.09,54.17,20424.0,51.6327,51.6613,51.5755,51.6518,20424.0
2024-03-06 13:00:00,54.16,54.16,54.06,54.09,23840.0,51.6422,51.6422,51.5469,51.5755,23840.0
2024-03-06 13:10:00,54.08,54.12,54.05,54.1,28340.0,51.5659,51.6041,51.5373,51.585,28340.0
2024-03-06 13:20:00,54.1,54.24,54.08,54.2,48285.0,51.585,51.7185,51.5659,51.6804,48285.0
2024-03-06 13:30:00,54.2,54.2,54.03,54.11,49389.0,51.6804,51.6804,51.5183,51.5946,49389.0
2024-03-06 13:40:00,54.11,54.16,54.06,54.07,31426.0,51.5946,51.6422,51.5469,51.5564,31426.0
2024-03-06 13:50:00,54.06,54.08,54.02,54.07,38716.0,51.5469,51.5659,51.5087,51.5564,38716.0
2024-03-06 14:00:00,54.06,54.08,53.98,54.07,33576.0,51.5469,51.5659,51.4706,51.5564,33576.0
2024-03-06 14:10:00,54.07,54.07,53.96,54.0,28185.0,51.5564,51.5564,51.4515,51.4897,28185.0
2024-03-06 14:20:00,54.0,54.06,53.97,54.05,29026.0,51.4897,51.5469,51.4611,51.5373,29026.0
2024-03-06 14:30:00,54.05,54.07,53.99,54.04,49766.0,51.5373,51.5564,51.4801,51.5278,49766.0
2024-03-06 14:40:00,54.03,54.08,54.01,54.05,47757.0,51.5183,51.5659,51.4992,51.5373,47757.0
2024-03-06 14:50:00,54.06,54.18,54.05,54.14,72744.0,51.5469,51.6613,51.5373,51.6232,72744.0
2024-03-06 15:00:00,54.13,54.18,54.05,54.07,49961.0,51.6136,51.6613,51.5373,51.5564,49961.0
2024-03-06 15:10:00,54.06,54.07,53.97,53.98,65626.0,51.5469,51.5564,51.4611,51.4706,65626.0
2024-03-06 15:20:00,53.98,54.05,53.93,54.05,44560.0,51.4706,51.5373,51.4229,51.5373,44560.0
2024-03-06 15:30:00,54.05,54.07,54.0,54.03,70475.0,51.5373,51.5564,51.4897,51.5183,70475.0
2024-03-06 15:40:00,54.03,54.11,54.01,54.11,96246.0,51.5183,51.5946,51.4992,51.5946,96246.0
2024-03-06 15:50:00,54.11,54.25,54.04,54.15,343809.0,51.5946,51.728,51.5278,51.6327,343809.0
2024-03-07 09:30:00,54.38,55.16,54.32,54.91,203170.0,51.852,52.5957,51.7948,52.3574,203170.0
2024-03-07 09:40:00,54.91,55.0,54.77,54.83,98214.0,52.3574,52.4432,52.2239,52.2811,98214.0
2024-03-07 09:50:00,54.88,55.03,54.73,55.0,124414.0,52.3288,52.4718,52.1857,52.4432,124414.0
2024-03-07 10:00:00,55.0,55.16,54.84,54.85,114532.0,52.4432,52.5957,52.2906,52.3002,114532.0
2024-03-07 10:10:00,54.84,55.01,54.75,54.98,42912.0,52.2906,52.4527,52.2048,52.4241,42912.0
2024-03-07 10:20:00,54.98,55.19,54.98,55.12,109207.0,52.4241,52.6243,52.4241,52.5576,109207.0
2024-03-07 10:30:00,55.13,55.22,55.08,55.14,103725.0,52.5671,52.653,52.5195,52.5767,103725.0
2024-03-07 10:40:00,55.14,55.14,54.89,54.89,71114.0,52.5767,52.5767,52.3383,52.3383,71114.0
2024-03-07 10:50:00,54.9,55.0,54.88,54.95,33538.0,52.3478,52.4432,52.3288,52.3955,33538.0
2024-03-07 11:00:00,54.95,54.97,54.79,54.86,65607.0,52.3955,52.4146,52.2429,52.3097,65607.0
2024-03-07 11:10:00,54.86,54.91,54.79,54.89,56211.0,52.3097,52.3574,52.2429,52.3383,56211.0
2024-03-07 11:20:00,54.89,55.0,54.86,54.94,51796.0,52.3383,52.4432,52.3097,52.386,51796.0
2024-03-07 11:30:00,54.94,54.96,54.81,54.81,41185.0,52.386,52.405,52.262,52.262,41185.0
2024-03-07 11:40:00,54.82,54.93,54.79,54.8,43344.0,52.2715,52.3764,52.2429,52.2525,43344.0
2024-03-07 11:50:00,54.8,54.84,54.72,54.74,33864.0,52.2525,52.2906,52.1762,52.1953,33864.0
2024-03-07 12:00:00,54.76,54.77,54.67,54.75,33903.0,52.2143,52.2239,52.1285,52.2048,33903.0
2024-03-07 12:10:00,54.76,54.92,54.75,54.92,67517.0,52.2143,52.3669,52.2048,52.3669,67517.0
2024-03-07 12:20:00,54.91,54.94,54.76,54.77,34427.0,52.3574,52.386,52.2143,52.2239,34427.0
2024-03-07 12:30:00,54.77,54.89,54.77,54.89,45216.0,52.2239,52.3383,52.2239,52.3383,45216.0
2024-03-07 12:40:00,54.9,54.9,54.85,54.89,45520.0,52.3478,52.3478,52.3002,52.3383,45520.0
2024-03-07 12:50:00,54.89,54.91,54.82,54.86,34078.0,52.3383,52.3574,52.2715,52.3097,34078.0
2024-03-07 13:00:00,54.87,54.89,54.79,54.88,32406.0,52.3192,52.3383,52.2429,52.3288,32406.0
2024-03-07 13:10:00,54.89,54.96,54.88,54.94,44145.0,52.3383,52.405,52.3288,52.386,44145.0
2024-03-07 13:20:00,54.95,54.99,54.92,54.95,46782.0,52.3955,52.4336,52.3669,52.3955,46782.0
2024-03-07 13:30:00,54.95,54.99,54.85,54.96,65564.0,52.3955,52.4336,52.3002,52.405,65564.0
2024-03-07 13:40:00,54.96,55.02,54.93,54.96,74498.0,52.405,52.4622,52.3764,52.405,74498.0
2024-03-07 13:50:00,54.97,54.97,54.92,54.93,32650.0,52.4146,52.4146,52.3669,52.3764,32650.0
2024-03-07 14:00:00,54.93,54.93,54.82,54.83,32741.0,52.3764,52.3764,52.2715,52.2811,32741.0
2024-03-07 14:10:00,54.83,54.85,54.81,54.84,17119.0,52.2811,52.3002,52.262,52.2906,17119.0
2024-03-07 14:20:00,54.83,54.84,54.74,54.78,49270.0,52.2811,52.2906,52.1953,52.2334,49270.0
2024-03-07 14:30:00,54.77,55.83,54.51,55.18,2074781.0,52.2239,53.2346,51.976,52.6148,2074781.0
2024-03-07 14:40:00,55.19,55.36,54.77,55.01,242406.0,52.6243,52.7864,52.2239,52.4527,242406.0
2024-03-07 14:50:00,55.01,55.16,54.89,55.14,115790.0,52.4527,52.5957,52.3383,52.5767,115790.0
2024-03-07 15:00:00,55.15,55.28,55.04,55.07,88422.0,52.5862,52.7102,52.4813,52.5099,88422.0
2024-03-07 15:10:00,55.05,55.22,54.17,54.61,454751.0,52.4909,52.653,51.6518,52.0713,454751.0
2024-03-07 15:20:00,54.57,54.67,53.61,53.69,1292699.0,52.0332,52.1285,51.1178,51.1941,1292699.0
2024-03-07 15:30:00,53.71,54.33,53.4,53.65,717660.0,51.2131,51.8043,50.9176,51.1559,717660.0
2024-03-07 15:40:00,53.61,54.13,53.58,54.1,416355.0,51.1178,51.6136,51.0892,51.585,416355.0
2024-03-07 15:50:00,54.1,54.32,54.03,54.23,891555.0,51.585,51.7948,51.5183,51.709,891555.0
2024-03-08 09:30:00,54.21,55.13,54.2,55.08,189072.0,51.6899,52.5671,51.6804,52.5195,189072.0
2024-03-08 09:40:00,55.07,55.24,54.63,54.71,153523.0,52.5099,52.672,52.0904,52.1667,153523.0
2024-03-08 09:50:00,54.72,54.77,54.36,54.39,87908.0,52.1762,52.2239,51.8329,51.8615,87908.0
2024-03-08 10:00:00,54.38,54.49,54.08,54.08,111626.0,51.852,51.9569,51.5659,51.5659,111626.0
2024-03-08 10:10:00,54.06,54.5,53.95,54.47,61743.0,51.5469,51.9664,51.442,51.9378,61743.0
2024-03-08 10:20:00,54.46,54.55,54.37,54.51,42338.0,51.9283,52.0141,51.8425,51.976,42338.0
2024-03-08 10:30:00,54.5,54.5,54.34,54.35,37488.0,51.9664,51.9664,51.8139,51.8234,37488.0
2024-03-08 10:40:00,54.37,54.46,54.26,54.44,45609.0,51.8425,51.9283,51.7376,51.9092,45609.0
2024-03-08 10:50:00,54.43,54.56,54.28,54.31,39819.0,51.8997,52.0236,51.7567,51.7853,39819.0
2024-03-08 11:00:00,54.31,54.42,54.26,54.32,52414.0,51.7853,51.8901,51.7376,51.7948,52414.0
2024-03-08 11:10:00,54.32,54.54,54.25,54.48,63144.0,51.7948,52.0046,51.728,51.9474,63144.0
2024-03-08 11:20:00,54.49,54.66,54.44,54.57,63368.0,51.9569,52.119,51.9092,52.0332,63368.0
2024-03-08 11:30:00,54.6,54.64,54.47,54.59,71259.0,52.0618,52.0999,51.9378,52.0522,71259.0
2024-03-08 11:40:00,54.58,54.65,54.5,54.54,52707.0,52.0427,52.1095,51.9664,52.0046,52707.0
2024-03-08 11:50:00,54.54,54.56,54.48,54.55,41777.0,52.0046,52.0236,51.9474,52.0141,41777.0
2024-03-08 12:00:00,54.55,54.67,54.52,54.66,42493.0,52.0141,52.1285,51.9855,52.119,42493.0
2024-03-08 12:10:00,54.67,54.73,54.6,54.66,42852.0,52.1285,52.1857,52.0618,52.119,42852.0
2024-03-08 12:20:00,54.65,54.68,54.58,54.67,46861.0,52.1095,52.1381,52.0427,52.1285,46861.0
2024-03-08 12:30:00,54.69,54.77,54.63,54.66,32243.0,52.1476,52.2239,52.0904,52.119,32243.0
2024-03-08 12:40:00,54.66,54.69,54.56,54.62,21447.0,52.119,52.1476,52.0236,52.0808,21447.0
2024-03-08 12:50:00,54.64,54.67,54.54,54.6,45458.0,52.0999,52.1285,52.0046,52.0618,45458.0
2024-03-08 13:00:00,54.62,54.71,54.57,54.69,32097.0,52.0808,52.1667,52.0332,52.1476,32097.0
2024-03-08 13:10:00,54.69,54.8,54.64,54.7,46216.0,52.1476,52.2525,52.0999,52.1571,46216.0
2024-03-08 13:20:00,54.71,54.74,54.67,54.69,30821.0,52.1667,52.1953,52.1285,52.1476,30821.0
2024-03-08 13:30:00,54.69,54.9,54.68,54.83,120311.0,52.1476,52.3478,52.1381,52.2811,120311.0
2024-03-08 13:40:00,54.83,54.94,54.79,54.81,36312.0,52.2811,52.386,52.2429,52.262,36312.0
2024-03-08 13:50:00,54.82,54.87,54.68,54.68,29909.0,52.2715,52.3192,52.1381,52.1381,29909.0
2024-03-08 14:00:00,54.69,54.74,54.67,54.69,26702.0,52.1476,52.1953,52.1285,52.1476,26702.0
2024-03-08 14:10:00,54.68,54.75,54.66,54.75,39301.0,52.1381,52.2048,52.119,52.2048,39301.0
2024-03-08 14:20:00,54.77,54.8,54.68,54.76,70263.0,52.2239,52.2525,52.1381,52.2143,70263.0
2024-03-08 14:30:00,54.76,54.88,54.76,54.85,79235.0,52.2143,52.3288,52.2143,52.3002,79235.0
2024-03-08 14:40:00,54.85,54.86,54.64,54.77,117050.0,52.3002,52.3097,52.0999,52.2239,117050.0
2024-03-08 14:50:00,54.77,54.89,54.75,54.83,105562.0,52.2239,52.3383,52.2048,52.2811,105562.0
2024-03-08 15:00:00,54.83,54.83,54.72,54.74,53389.0,52.2811,52.2811,52.1762,52.1953,53389.0
2024-03-08 15:10:00,54.74,54.76,54.65,54.73,42916.0,52.1953,52.2143,52.1095,52.1857,42916.0
2024-03-08 15:20:00,54.73,54.93,54.72,54.88,73573.0,52.1857,52.3764,52.1762,52.3288,73573.0
2024-03-08 15:30:00,54.89,54.97,54.84,54.9,110909.0,52.3383,52.4146,52.2906,52.3478,110909.0
2024-03-08 15:40:00,54.9,54.92,54.78,54.83,123801.0,52.3478,52.3669,52.2334,52.2811,123801.0
2024-03-08 15:50:00,54.84,54.88,54.78,54.8,396906.0,52.2906,52.3288,52.2334,52.2525,396906.0
2024-03-11 09:30:00,54.69,55.56,54.68,55.07,192984.0,52.1476,52.9771,52.1381,52.5099,192984.0
2024-03-11 09:40:00,55.06,55.06,54.7,54.76,66155.0,52.5004,52.5004,52.1571,52.2143,66155.0
2024-03-11 09:50:00,54.77,54.98,54.67,54.9,56489.0,52.2239,52.4241,52.1285,52.3478,56489.0
2024-03-11 10:00:00,54.93,54.94,54.81,54.86,42913.0,52.3764,52.386,52.262,52.3097,42913.0
2024-03-11 10:10:00,54.87,54.99,54.77,54.93,84345.0,52.3192,52.4336,52.2239,52.3764,84345.0
2024-03-11 10:20:00,54.93,55.0,54.83,54.83,47988.0,52.3764,52.4432,52.2811,52.2811,47988.0
2024-03-11 10:30:00,54.82,54.94,54.8,54.93,68140.0,52.2715,52.386,52.2525,52.3764,68140.0
2024-03-11 10:40:00,54.93,54.99,54.9,54.99,49961.0,52.3764,52.4336,52.3478,52.4336,49961.0
2024-03-11 10:50:00,54.98,55.03,54.81,54.82,135319.0,52.4241,52.4718,52.262,52.2715,135319.0
2024-03-11 11:00:00,54.82,55.0,54.74,54.98,88573.0,52.2715,52.4432,52.1953,52.4241,88573.0
2024-03-11 11:10:00,54.97,54.97,54.85,54.95,53805.0,52.4146,52.4146,52.3002,52.3955,53805.0
2024-03-11 11:20:00,54.94,55.01,54.91,54.99,60348.0,52.386,52.4527,52.3574,52.4336,60348.0
2024-03-11 11:30:00,54.98,54.98,54.81,54.97,103249.0,52.4241,52.4241,52.262,52.4146,103249.0
2024-03-11 11:40:00,54.97,55.0,54.91,54.97,63203.0,52.4146,52.4432,52.3574,52.4146,63203.0
2024-03-11 11:50:00,54.97,55.01,54.95,54.96,59597.0,52.4146,52.4527,52.3955,52.405,59597.0
2024-03-11 12:00:00,54.97,55.07,54.96,55.0,62214.0,52.4146,52.5099,52.405,52.4432,62214.0
2024-03-11 12:10:00,55.0,55.12,54.97,54.98,78916.0,52.4432,52.5576,52.4146,52.4241,78916.0
2024-03-11 12:20:00,54.98,55.02,54.85,54.9,99997.0,52.4241,52.4622,52.3002,52.3478,99997.0
2024-03-11 12:30:00,54.9,55.1,54.89,54.93,355386.0,52.3478,52.5385,52.3383,52.3764,355386.0
2024-03-11 12:40:00,54.95,55.03,54.94,55.01,75628.0,52.3955,52.4718,52.386,52.4527,75628.0
2024-03-11 12:50:00,55.01,55.06,54.97,54.97,81061.0,52.4527,52.5004,52.4146,52.4146,81061.0
2024-03-11 13:00:00,54.97,54.97,54.87,54.91,95631.0,52.4146,52.4146,52.3192,52.3574,95631.0
2024-03-11 13:10:00,54.91,54.99,54.9,54.97,73322.0,52.3574,52.4336,52.3478,52.4146,73322.0
2024-03-11 13:20:00,54.98,55.01,54.92,55.0,82505.0,52.4241,52.4527,52.3669,52.4432,82505.0
2024-03-11 13:30:00,55.0,55.02,54.91,54.96,64289.0,52.4432,52.4622,52.3574,52.405,64289.0
2024-03-11 13:40:00,54.96,55.01,54.91,54.97,86181.0,52.405,52.4527,52.3574,52.4146,86181.0
2024-03-11 13:50:00,54.98,55.0,54.9,54.91,60094.0,52.4241,52.4432,52.3478,52.3574,60094.0
2024-03-11 14:00:00,54.91,54.99,54.88,54.98,61654.0,52.3574,52.4336,52.3288,52.4241,61654.0
2024-03-11 14:10:00,54.98,55.0,54.93,54.94,40513.0,52.4241,52.4432,52.3764,52.386,40513.0
2024-03-11 14:20:00,54.93,54.95,54.89,54.91,45171.0,52.3764,52.3955,52.3383,52.3574,45171.0
2024-03-11 14:30:00,54.91,55.0,54.9,54.97,64393.0,52.3574,52.4432,52.3478,52.4146,64393.0
2024-03-11 14:40:00,54.97,54.98,54.94,54.97,62497.0,52.4146,52.4241,52.386,52.4146,62497.0
2024-03-11 14:50:00,54.97,55.02,54.92,55.02,62120.0,52.4146,52.4622,52.3669,52.4622,62120.0
2024-03-11 15:00:00,55.01,55.04,54.98,55.02,66409.0,52.4527,52.4813,52.4241,52.4622,66409.0
2024-03-11 15:10:00,55.03,55.08,54.98,55.01,82128.0,52.4718,52.5195,52.4241,52.4527,82128.0
2024-03-11 15:20:00,55.01,55.06,55.01,55.02,75357.0,52.4527,52.5004,52.4527,52.4622,75357.0
2024-03-11 15:30:00,55.02,55.18,55.02,55.06,106710.0,52.4622,52.6148,52.4622,52.5004,106710.0
2024-03-11 15:40:00,55.05,55.14,54.94,54.98,146524.0,52.4909,52.5767,52.386,52.4241,146524.0
2024-03-11 15:50:00,55.0,55.06,54.88,54.88,449565.0,52.4432,52.5004,52.3288,52.3288,449565.0
2024-03-12 09:30:00,57.08,58.46,57.0,57.95,1348021.0,54.4265,55.7423,54.3502,55.256,1348021.0
2024-03-12 09:40:00,57.96,58.24,57.54,57.78,514359.0,55.2656,55.5326,54.8651,55.0939,514359.0
2024-03-12 09:50:00,57.7,57.95,57.24,57.79,354373.0,55.0177,55.256,54.579,55.1035,354373.0
2024-03-12 10:00:00,57.75,58.07,57.27,57.57,238796.0,55.0653,55.3705,54.6077,54.8937,238796.0
2024-03-12 10:10:00,57.58,58.04,57.3,57.66,230082.0,54.9032,55.3419,54.6363,54.9795,230082.0
2024-03-12 10:20:00,57.68,57.76,57.27,57.32,160151.0,54.9986,55.0749,54.6077,54.6553,160151.0
2024-03-12 10:30:00,57.3,57.45,56.94,57.34,187441.0,54.6363,54.7793,54.293,54.6744,187441.0
2024-03-12 10:40:00,57.34,57.47,57.11,57.4,110658.0,54.6744,54.7984,54.4551,54.7316,110658.0
2024-03-12 10:50:00,57.38,57.61,57.2,57.3,115918.0,54.7125,54.9318,54.5409,54.6363,115918.0
2024-03-12 11:00:00,57.29,57.3,56.75,56.79,164167.0,54.6267,54.6363,54.1118,54.15,164167.0
2024-03-12 11:10:00,56.76,57.15,56.68,57.12,152370.0,54.1214,54.4932,54.0451,54.4646,152370.0
2024-03-12 11:20:00,57.12,57.19,56.78,56.8,83198.0,54.4646,54.5314,54.1404,54.1595,83198.0
2024-03-12 11:30:00,56.8,57.18,56.69,57.18,129533.0,54.1595,54.5218,54.0546,54.5218,129533.0
2024-03-12 11:40:00,57.17,57.25,56.78,56.79,116011.0,54.5123,54.5886,54.1404,54.15,116011.0
2024-03-12 11:50:00,56.8,57.05,56.72,57.03,106329.0,54.1595,54.3979,54.0832,54.3788,106329.0
2024-03-12 12:00:00,57.03,57.46,57.03,57.44,189147.0,54.3788,54.7888,54.3788,54.7697,189147.0
2024-03-12 12:10:00,57.45,57.49,57.21,57.35,123381.0,54.7793,54.8174,54.5504,54.6839,123381.0
2024-03-12 12:20:00,57.38,57.53,57.36,57.48,127998.0,54.7125,54.8556,54.6935,54.8079,127998.0
2024-03-12 12:30:00,57.48,57.74,57.46,57.52,137503.0,54.8079,55.0558,54.7888,54.846,137503.0
2024-03-12 12:40:00,57.52,57.55,57.33,57.37,135121.0,54.846,54.8746,54.6649,54.703,135121.0
2024-03-12 12:50:00,57.36,57.36,57.03,57.05,54913.0,54.6935,54.6935,54.3788,54.3979,54913.0
2024-03-12 13:00:00,57.05,57.19,57.0,57.07,72210.0,54.3979,54.5314,54.3502,54.417,72210.0
2024-03-12 13:10:00,57.06,57.32,56.96,57.22,117764.0,54.4074,54.6553,54.3121,54.56,117764.0
2024-03-12 13:20:00,57.21,57.28,57.03,57.04,75786.0,54.5504,54.6172,54.3788,54.3883,75786.0
2024-03-12 13:30:00,57.04,57.48,57.03,57.37,118241.0,54.3883,54.8079,54.3788,54.703,118241.0
2024-03-12 13:40:00,57.38,57.54,57.27,57.27,103115.0,54.7125,54.8651,54.6077,54.6077,103115.0
2024-03-12 13:50:00,57.28,57.33,57.2,57.26,56176.0,54.6172,54.6649,54.5409,54.5981,56176.0
2024-03-12 14:00:00,57.25,57.35,57.17,57.17,55861.0,54.5886,54.6839,54.5123,54.5123,55861.0
2024-03-12 14:10:00,57.18,57.2,56.93,57.01,163921.0,54.5218,54.5409,54.2835,54.3597,163921.0
2024-03-12 14:20:00,57.03,57.16,57.01,57.16,57895.0,54.3788,54.5028,54.3597,54.5028,57895.0
2024-03-12 14:30:00,57.16,57.31,57.16,57.26,80438.0,54.5028,54.6458,54.5028,54.5981,80438.0
2024-03-12 14:40:00,57.27,57.38,57.15,57.34,87795.0,54.6077,54.7125,54.4932,54.6744,87795.0
2024-03-12 14:50:00,57.35,57.38,57.22,57.23,70271.0,54.6839,54.7125,54.56,54.5695,70271.0
2024-03-12 15:00:00,57.22,57.35,57.16,57.35,53846.0,54.56,54.6839,54.5028,54.6839,53846.0
2024-03-12 15:10:00,57.34,57.36,57.26,57.28,74189.0,54.6744,54.6935,54.5981,54.6172,74189.0
2024-03-12 15:20:00,57.27,57.36,57.21,57.34,125042.0,54.6077,54.6935,54.5504,54.6744,125042.0
2024-03-12 15:30:00,57.34,57.44,57.3,57.36,193780.0,54.6744,54.7697,54.6363,54.6935,193780.0
2024-03-12 15:40:00,57.36,57.5,57.32,57.44,265713.0,54.6935,54.827,54.6553,54.7697,265713.0
2024-03-12 15:50:00,57.44,57.48,57.0,57.05,776977.0,54.7697,54.8079,54.3502,54.3979,776977.0
2024-03-13 09:30:00,57.5,58.92,57.5,58.9,612442.0,54.827,56.1809,54.827,56.1619,612442.0
2024-03-13 09:40:00,58.88,59.22,58.36,58.93,387724.0,56.1428,56.467,55.647,56.1905,387724.0
2024-03-13 09:50:00,58.93,59.0,58.59,58.76,187907.0,56.1905,56.2572,55.8663,56.0284,187907.0
2024-03-13 10:00:00,58.75,59.02,58.5,58.9,210111.0,56.0189,56.2763,55.7805,56.1619,210111.0
2024-03-13 10:10:00,58.94,58.96,58.62,58.63,133763.0,56.2,56.2191,55.8949,55.9044,133763.0
2024-03-13 10:20:00,58.63,58.95,58.42,58.95,200102.0,55.9044,56.2096,55.7042,56.2096,200102.0
2024-03-13 10:30:00,58.96,59.0,58.79,58.93,337152.0,56.2191,56.2572,56.057,56.1905,337152.0
2024-03-13 10:40:00,58.94,58.96,58.82,58.94,135491.0,56.2,56.2191,56.0856,56.2,135491.0
2024-03-13 10:50:00,58.95,58.99,58.67,58.88,191184.0,56.2096,56.2477,55.9426,56.1428,191184.0
2024-03-13 11:00:00,58.86,58.94,58.74,58.93,155418.0,56.1237,56.2,56.0093,56.1905,155418.0
2024-03-13 11:10:00,58.93,58.97,58.82,58.92,160621.0,56.1905,56.2286,56.0856,56.1809,160621.0
2024-03-13 11:20:00,58.91,58.99,58.87,58.91,147044.0,56.1714,56.2477,56.1333,56.1714,147044.0
2024-03-13 11:30:00,58.91,58.93,58.75,58.75,122260.0,56.1714,56.1905,56.0189,56.0189,122260.0
2024-03-13 11:40:00,58.75,58.79,58.66,58.68,110583.0,56.0189,56.057,55.933,55.9521,110583.0
2024-03-13 11:50:00,58.67,58.74,58.57,58.7,74257.0,55.9426,56.0093,55.8472,55.9712,74257.0
2024-03-13 12:00:00,58.69,58.77,58.46,58.49,114955.0,55.9616,56.0379,55.7423,55.7709,114955.0
2024-03-13 12:10:00,58.48,58.53,58.28,58.3,154717.0,55.7614,55.8091,55.5707,55.5898,154717.0
2024-03-13 12:20:00,58.3,58.35,57.97,58.15,166284.0,55.5898,55.6374,55.2751,55.4467,166284.0
2024-03-13 12:30:00,58.15,58.38,58.11,58.34,94287.0,55.4467,55.6661,55.4086,55.6279,94287.0
2024-03-13 12:40:00,58.34,58.42,58.3,58.31,77374.0,55.6279,55.7042,55.5898,55.5993,77374.0
2024-03-13 12:50:00,58.32,58.41,58.23,58.41,86031.0,55.6088,55.6947,55.523,55.6947,86031.0
2024-03-13 13:00:00,58.4,58.54,58.28,58.53,102056.0,55.6851,55.8186,55.5707,55.8091,102056.0
2024-03-13 13:10:00,58.53,58.94,58.52,58.8,119128.0,55.8091,56.2,55.7995,56.0665,119128.0
2024-03-13 13:20:00,58.8,58.86,58.74,58.76,67985.0,56.0665,56.1237,56.0093,56.0284,67985.0
2024-03-13 13:30:00,58.74,58.85,58.72,58.85,78857.0,56.0093,56.1142,55.9902,56.1142,78857.0
2024-03-13 13:40:00,58.85,58.89,58.66,58.71,123711.0,56.1142,56.1523,55.933,55.9807,123711.0
2024-03-13 13:50:00,58.71,58.75,58.63,58.73,127854.0,55.9807,56.0189,55.9044,55.9998,127854.0
2024-03-13 14:00:00,58.73,58.75,58.61,58.75,89876.0,55.9998,56.0189,55.8854,56.0189,89876.0
2024-03-13 14:10:00,58.75,58.86,58.66,58.85,148575.0,56.0189,56.1237,55.933,56.1142,148575.0
2024-03-13 14:20:00,58.86,58.97,58.82,58.97,147485.0,56.1237,56.2286,56.0856,56.2286,147485.0
2024-03-13 14:30:00,58.97,59.03,58.91,59.0,134699.0,56.2286,56.2858,56.1714,56.2572,134699.0
2024-03-13 14:40:00,59.0,59.32,58.99,59.19,209603.0,56.2572,56.5624,56.2477,56.4384,209603.0
2024-03-13 14:50:00,59.19,59.32,59.07,59.08,163208.0,56.4384,56.5624,56.324,56.3335,163208.0
2024-03-13 15:00:00,59.08,59.23,58.97,58.99,220689.0,56.3335,56.4765,56.2286,56.2477,220689.0
2024-03-13 15:10:00,58.98,59.02,58.75,58.89,225962.0,56.2382,56.2763,56.0189,56.1523,225962.0
2024-03-13 15:20:00,58.9,59.14,58.74,58.83,210104.0,56.1619,56.3907,56.0093,56.0951,210104.0
2024-03-13 15:30:00,58.82,59.2,57.45,57.93,1300538.0,56.0856,56.4479,54.7793,55.237,1300538.0
2024-03-13 15:40:00,57.9,58.5,57.52,58.18,920049.0,55.2084,55.7805,54.846,55.4753,920049.0
2024-03-13 15:50:00,58.16,58.38,58.03,58.28,938788.0,55.4563,55.6661,55.3323,55.5707,938788.0
2024-03-14 09:30:00,58.39,59.59,58.37,59.1,373553.0,55.6756,56.8198,55.6565,56.3526,373553.0
2024-03-14 09:40:00,59.08,59.26,58.75,58.77,202190.0,56.3335,56.5051,56.0189,56.0379,202190.0
2024-03-14 09:50:00,58.76,58.79,58.16,58.49,192155.0,56.0284,56.057,55.4563,55.7709,192155.0
2024-03-14 10:00:00,58.49,58.69,58.42,58.64,160597.0,55.7709,55.9616,55.7042,55.914,160597.0
2024-03-14 10:10:00,58.64,58.76,58.39,58.48,130145.0,55.914,56.0284,55.6756,55.7614,130145.0
2024-03-14 10:20:00,58.49,58.66,58.31,58.37,153098.0,55.7709,55.933,55.5993,55.6565,153098.0
2024-03-14 10:30:00,58.39,58.44,58.31,58.36,119232.0,55.6756,55.7233,55.5993,55.647,119232.0
2024-03-14 10:40:00,58.35,58.43,58.2,58.29,157071.0,55.6374,55.7137,55.4944,55.5802,157071.0
2024-03-14 10:50:00,58.29,58.29,58.01,58.04,139063.0,55.5802,55.5802,55.3133,55.3419,139063.0
2024-03-14 11:00:00,58.03,58.22,58.01,58.1,115885.0,55.3323,55.5135,55.3133,55.3991,115885.0
2024-03-14 11:10:00,58.08,58.1,57.81,57.82,134815.0,55.38,55.3991,55.1225,55.1321,134815.0
2024-03-14 11:20:00,57.83,58.11,57.78,58.0,131071.0,55.1416,55.4086,55.0939,55.3037,131071.0
2024-03-14 11:30:00,58.0,58.0,57.9,57.93,94562.0,55.3037,55.3037,55.2084,55.237,94562.0
2024-03-14 11:40:00,57.93,58.29,57.85,58.28,112304.0,55.237,55.5802,55.1607,55.5707,112304.0
2024-03-14 11:50:00,58.29,58.44,58.27,58.35,63548.0,55.5802,55.7233,55.5612,55.6374,63548.0
2024-03-14 12:00:00,58.36,58.46,58.3,58.32,86394.0,55.647,55.7423,55.5898,55.6088,86394.0
2024-03-14 12:10:00,58.31,58.33,57.96,58.07,87664.0,55.5993,55.6184,55.2656,55.3705,87664.0
2024-03-14 12:20:00,58.07,58.23,58.07,58.15,62566.0,55.3705,55.523,55.3705,55.4467,62566.0
2024-03-14 12:30:00,58.14,58.17,57.95,57.96,74201.0,55.4372,55.4658,55.256,55.2656,74201.0
2024-03-14 12:40:00,57.95,58.24,57.95,58.14,67947.0,55.256,55.5326,55.256,55.4372,67947.0
2024-03-14 12:50:00,58.14,58.3,58.12,58.23,50198.0,55.4372,55.5898,55.4181,55.523,50198.0
2024-03-14 13:00:00,58.22,58.22,58.06,58.17,67310.0,55.5135,55.5135,55.3609,55.4658,67310.0
2024-03-14 13:10:00,58.17,58.39,58.15,58.31,79007.0,55.4658,55.6756,55.4467,55.5993,79007.0
2024-03-14 13:20:00,58.3,58.38,58.19,58.21,86529.0,55.5898,55.6661,55.4849,55.504,86529.0
2024-03-14 13:30:00,58.23,58.25,58.05,58.24,75051.0,55.523,55.5421,55.3514,55.5326,75051.0
2024-03-14 13:40:00,58.24,58.46,58.24,58.45,83652.0,55.5326,55.7423,55.5326,55.7328,83652.0
2024-03-14 13:50:00,58.46,58.5,58.24,58.25,71636.0,55.7423,55.7805,55.5326,55.5421,71636.0
2024-03-14 14:00:00,58.24,58.25,58.14,58.2,125723.0,55.5326,55.5421,55.4372,55.4944,125723.0
2024-03-14 14:10:00,58.2,58.27,58.14,58.15,64158.0,55.4944,55.5612,55.4372,55.4467,64158.0
2024-03-14 14:20:00,58.14,58.15,58.04,58.08,64565.0,55.4372,55.4467,55.3419,55.38,64565.0
2024-03-14 14:30:00,58.07,58.11,58.02,58.05,85764.0,55.3705,55.4086,55.3228,55.3514,85764.0
2024-03-14 14:40:00,58.04,58.13,57.99,58.13,74863.0,55.3419,55.4277,55.2942,55.4277,74863.0
2024-03-14 14:50:00,58.13,58.16,58.08,58.11,100601.0,55.4277,55.4563,55.38,55.4086,100601.0
2024-03-14 15:00:00,58.1,58.1,57.75,57.76,89188.0,55.3991,55.3991,55.0653,55.0749,89188.0
2024-03-14 15:10:00,57.76,57.8,57.67,57.79,120632.0,55.0749,55.113,54.9891,55.1035,120632.0
2024-03-14 15:20:00,57.8,57.96,57.78,57.9,116610.0,55.113,55.2656,55.0939,55.2084,116610.0
2024-03-14 15:30:00,57.9,57.99,57.84,57.97,152788.0,55.2084,55.2942,55.1512,55.2751,152788.0
2024-03-14 15:40:00,57.98,58.19,57.93,58.13,221363.0,55.2846,55.4849,55.237,55.4277,221363.0
2024-03-14 15:50:00,58.14,58.28,58.08,58.23,420298.0,55.4372,55.5707,55.38,55.523,420298.0
2024-03-15 09:30:00,57.77,59.15,57.7,59.1,550617.0,55.0844,56.4003,55.0177,56.3526,550617.0
2024-03-15 09:40:00,59.1,59.44,58.99,59.05,183617.0,56.3526,56.6768,56.2477,56.3049,183617.0
2024-03-15 09:50:00,59.05,59.21,58.89,59.19,113179.0,56.3049,56.4575,56.1523,56.4384,113179.0
2024-03-15 10:00:00,59.19,59.59,59.09,59.22,291588.0,56.4384,56.8198,56.343,56.467,291588.0
2024-03-15 10:10:00,59.2,59.37,59.01,59.18,128295.0,56.4479,56.61,56.2668,56.4289,128295.0
2024-03-15 10:20:00,59.19,59.21,59.04,59.19,70287.0,56.4384,56.4575,56.2954,56.4384,70287.0
2024-03-15 10:30:00,59.18,59.44,59.17,59.42,113876.0,56.4289,56.6768,56.4193,56.6577,113876.0
2024-03-15 10:40:00,59.43,59.44,59.14,59.16,88192.0,56.6672,56.6768,56.3907,56.4098,88192.0
2024-03-15 10:50:00,59.17,59.28,59.06,59.11,93210.0,56.4193,56.5242,56.3144,56.3621,93210.0
2024-03-15 11:00:00,59.11,59.21,59.05,59.17,53343.0,56.3621,56.4575,56.3049,56.4193,53343.0
2024-03-15 11:10:00,59.16,59.16,58.89,59.07,68813.0,56.4098,56.4098,56.1523,56.324,68813.0
2024-03-15 11:20:00,59.08,59.25,59.06,59.15,88081.0,56.3335,56.4956,56.3144,56.4003,88081.0
2024-03-15 11:30:00,59.14,59.27,59.1,59.25,91139.0,56.3907,56.5147,56.3526,56.4956,91139.0
2024-03-15 11:40:00,59.25,59.28,59.07,59.09,49447.0,56.4956,56.5242,56.324,56.343,49447.0
2024-03-15 11:50:00,59.08,59.08,58.9,58.98,40234.0,56.3335,56.3335,56.1619,56.2382,40234.0
2024-03-15 12:00:00,58.97,59.0,58.81,58.98,74755.0,56.2286,56.2572,56.0761,56.2382,74755.0
2024-03-15 12:10:00,58.98,59.08,58.96,59.03,70293.0,56.2382,56.3335,56.2191,56.2858,70293.0
2024-03-15 12:20:00,59.02,59.06,58.96,58.96,36208.0,56.2763,56.3144,56.2191,56.2191,36208.0
2024-03-15 12:30:00,58.98,59.08,58.96,59.07,38696.0,56.2382,56.3335,56.2191,56.324,38696.0
2024-03-15 12:40:00,59.06,59.1,59.01,59.08,29138.0,56.3144,56.3526,56.2668,56.3335,29138.0
2024-03-15 12:50:00,59.07,59.21,59.06,59.17,115492.0,56.324,56.4575,56.3144,56.4193,115492.0
2024-03-15 13:00:00,59.16,59.26,59.07,59.26,140828.0,56.4098,56.5051,56.324,56.5051,140828.0
2024-03-15 13:10:00,59.25,59.35,59.2,59.22,78552.0,56.4956,56.591,56.4479,56.467,78552.0
2024-03-15 13:20:00,59.2,59.37,59.16,59.17,105947.0,56.4479,56.61,56.4098,56.4193,105947.0
2024-03-15 13:30:00,59.17,59.25,59.14,59.25,51156.0,56.4193,56.4956,56.3907,56.4956,51156.0
2024-03-15 13:40:00,59.24,59.3,59.19,59.23,82717.0,56.4861,56.5433,56.4384,56.4765,82717.0
2024-03-15 13:50:00,59.22,59.25,59.11,59.12,62696.0,56.467,56.4956,56.3621,56.3717,62696.0
2024-03-15 14:00:00,59.12,59.28,59.11,59.25,174680.0,56.3717,56.5242,56.3621,56.4956,174680.0
2024-03-15 14:10:00,59.26,59.53,59.26,59.51,121515.0,56.5051,56.7626,56.5051,56.7435,121515.0
2024-03-15 14:20:00,59.5,59.61,59.5,59.56,111487.0,56.734,56.8389,56.734,56.7912,111487.0
2024-03-15 14:30:00,59.55,59.66,59.53,59.57,76080.0,56.7817,56.8865,56.7626,56.8007,76080.0
2024-03-15 14:40:00,59.56,59.58,59.49,59.52,89263.0,56.7912,56.8103,56.7245,56.7531,89263.0
2024-03-15 14:50:00,59.54,59.64,59.51,59.62,100891.0,56.7721,56.8675,56.7435,56.8484,100891.0
2024-03-15 15:00:00,59.63,59.67,59.4,59.48,143381.0,56.8579,56.8961,56.6386,56.7149,143381.0
2024-03-15 15:10:00,59.47,59.53,59.37,59.38,92743.0,56.7054,56.7626,56.61,56.6196,92743.0
2024-03-15 15:20:00,59.38,59.39,59.23,59.27,112668.0,56.6196,56.6291,56.4765,56.5147,112668.0
2024-03-15 15:30:00,59.27,59.49,59.26,59.34,130308.0,56.5147,56.7245,56.5051,56.5814,130308.0
2024-03-15 15:40:00,59.34,59.78,59.31,59.66,271846.0,56.5814,57.001,56.5528,56.8865,271846.0
2024-03-15 15:50:00,59.67,59.78,59.28,59.31,696967.0,56.8961,57.001,56.5242,56.5528,696967.0
2024-03-18 09:30:00,59.1,59.91,59.1,59.61,194852.0,56.3526,57.1249,56.3526,56.8389,194852.0
2024-03-18 09:40:00,59.6,59.72,59.42,59.65,114815.0,56.8293,56.9438,56.6577,56.877,114815.0
2024-03-18 09:50:00,59.66,60.09,59.66,60.07,225353.0,56.8865,57.2966,56.8865,57.2775,225353.0
2024-03-18 10:00:00,60.08,60.36,60.02,60.33,169254.0,57.287,57.554,57.2298,57.5254,169254.0
2024-03-18 10:10:00,60.33,60.4,60.14,60.24,120911.0,57.5254,57.5921,57.3442,57.4396,120911.0
2024-03-18 10:20:00,60.25,60.34,60.14,60.14,112790.0,57.4491,57.5349,57.3442,57.3442,112790.0
2024-03-18 10:30:00,60.13,60.23,59.98,60.17,108662.0,57.3347,57.43,57.1917,57.3728,108662.0
2024-03-18 10:40:00,60.17,60.32,60.09,60.29,62158.0,57.3728,57.5159,57.2966,57.4873,62158.0
2024-03-18 10:50:00,60.29,60.39,60.26,60.26,72502.0,57.4873,57.5826,57.4587,57.4587,72502.0
2024-03-18 11:00:00,60.28,60.37,60.21,60.23,70004.0,57.4777,57.5635,57.411,57.43,70004.0
2024-03-18 11:10:00,60.23,60.32,60.19,60.31,53395.0,57.43,57.5159,57.3919,57.5063,53395.0
2024-03-18 11:20:00,60.31,60.45,60.3,60.44,89370.0,57.5063,57.6398,57.4968,57.6303,89370.0
2024-03-18 11:30:00,60.45,60.54,60.34,60.54,93309.0,57.6398,57.7256,57.5349,57.7256,93309.0
2024-03-18 11:40:00,60.54,60.55,60.39,60.49,80888.0,57.7256,57.7352,57.5826,57.678,80888.0
2024-03-18 11:50:00,60.5,60.64,60.43,60.61,53090.0,57.6875,57.821,57.6208,57.7924,53090.0
2024-03-18 12:00:00,60.61,60.65,60.56,60.59,55463.0,57.7924,57.8305,57.7447,57.7733,55463.0
2024-03-18 12:10:00,60.58,60.66,60.58,60.66,54896.0,57.7638,57.8401,57.7638,57.8401,54896.0
2024-03-18 12:20:00,60.66,60.66,60.56,60.6,59807.0,57.8401,57.8401,57.7447,57.7828,59807.0
2024-03-18 12:30:00,60.6,60.7,60.6,60.63,46981.0,57.7828,57.8782,57.7828,57.8115,46981.0
2024-03-18 12:40:00,60.64,60.81,60.63,60.78,129391.0,57.821,57.9831,57.8115,57.9545,129391.0
2024-03-18 12:50:00,60.79,60.87,60.78,60.83,45160.0,57.964,58.0403,57.9545,58.0022,45160.0
2024-03-18 13:00:00,60.83,60.87,60.75,60.81,52276.0,58.0022,58.0403,57.9259,57.9831,52276.0
2024-03-18 13:10:00,60.81,60.97,60.81,60.95,58697.0,57.9831,58.1356,57.9831,58.1166,58697.0
2024-03-18 13:20:00,60.94,60.95,60.85,60.9,52264.0,58.107,58.1166,58.0212,58.0689,52264.0
2024-03-18 13:30:00,60.9,61.01,60.89,60.99,60248.0,58.0689,58.1738,58.0594,58.1547,60248.0
2024-03-18 13:40:00,60.99,61.0,60.94,60.95,64515.0,58.1547,58.1643,58.107,58.1166,64515.0
2024-03-18 13:50:00,60.94,60.96,60.88,60.88,65187.0,58.107,58.1261,58.0498,58.0498,65187.0
2024-03-18 14:00:00,60.88,60.99,60.87,60.99,57354.0,58.0498,58.1547,58.0403,58.1547,57354.0
2024-03-18 14:10:00,60.98,61.1,60.96,61.02,62745.0,58.1452,58.2596,58.1261,58.1833,62745.0
2024-03-18 14:20:00,61.03,61.07,60.93,60.94,60144.0,58.1929,58.231,58.0975,58.107,60144.0
2024-03-18 14:30:00,60.93,60.95,60.74,60.8,203035.0,58.0975,58.1166,57.9163,57.9736,203035.0
2024-03-18 14:40:00,60.8,60.87,60.76,60.84,39220.0,57.9736,58.0403,57.9354,58.0117,39220.0
2024-03-18 14:50:00,60.83,60.86,60.69,60.7,56626.0,58.0022,58.0308,57.8687,57.8782,56626.0
2024-03-18 15:00:00,60.69,60.77,60.59,60.63,77781.0,57.8687,57.9449,57.7733,57.8115,77781.0
2024-03-18 15:10:00,60.62,60.7,60.59,60.7,104365.0,57.8019,57.8782,57.7733,57.8782,104365.0
2024-03-18 15:20:00,60.69,60.71,60.59,60.62,85673.0,57.8687,57.8877,57.7733,57.8019,85673.0
2024-03-18 15:30:00,60.61,60.65,60.54,60.58,176766.0,57.7924,57.8305,57.7256,57.7638,176766.0
2024-03-18 15:40:00,60.58,60.63,60.51,60.59,170299.0,57.7638,57.8115,57.697,57.7733,170299.0
2024-03-18 15:50:00,60.58,60.61,60.37,60.41,454360.0,57.7638,57.7924,57.5635,57.6017,454360.0
2024-03-19 09:30:00,60.16,61.02,60.16,60.99,159188.0,57.3633,58.1833,57.3633,58.1547,159188.0
2024-03-19 09:40:00,60.97,60.97,60.35,60.41,112221.0,58.1356,58.1356,57.5445,57.6017,112221.0
2024-03-19 09:50:00,60.41,60.45,60.19,60.27,127418.0,57.6017,57.6398,57.3919,57.4682,127418.0
2024-03-19 10:00:00,60.26,60.42,60.19,60.35,84945.0,57.4587,57.6112,57.3919,57.5445,84945.0
2024-03-19 10:10:00,60.36,60.56,60.35,60.53,84702.0,57.554,57.7447,57.5445,57.7161,84702.0
2024-03-19 10:20:00,60.53,60.69,60.51,60.69,87277.0,57.7161,57.8687,57.697,57.8687,87277.0
2024-03-19 10:30:00,60.7,60.78,60.64,60.76,100227.0,57.8782,57.9545,57.821,57.9354,100227.0
2024-03-19 10:40:00,60.75,60.81,60.73,60.77,61587.0,57.9259,57.9831,57.9068,57.9449,61587.0
2024-03-19 10:50:00,60.79,60.94,60.76,60.94,47936.0,57.964,58.107,57.9354,58.107,47936.0
2024-03-19 11:00:00,60.94,60.96,60.81,60.95,57399.0,58.107,58.1261,57.9831,58.1166,57399.0
2024-03-19 11:10:00,60.94,61.02,60.92,60.97,44640.0,58.107,58.1833,58.088,58.1356,44640.0
2024-03-19 11:20:00,60.96,61.13,60.96,61.05,56665.0,58.1261,58.2882,58.1261,58.2119,56665.0
2024-03-19 11:30:00,61.05,61.1,60.99,61.09,46168.0,58.2119,58.2596,58.1547,58.2501,46168.0
2024-03-19 11:40:00,61.09,61.1,61.02,61.08,65858.0,58.2501,58.2596,58.1833,58.2405,65858.0
2024-03-19 11:50:00,61.08,61.11,61.04,61.04,29802.0,58.2405,58.2691,58.2024,58.2024,29802.0
2024-03-19 12:00:00,61.05,61.08,61.0,61.03,60113.0,58.2119,58.2405,58.1643,58.1929,60113.0
2024-03-19 12:10:00,61.02,61.04,60.9,60.98,56498.0,58.1833,58.2024,58.0689,58.1452,56498.0
2024-03-19 12:20:00,60.99,61.06,60.94,60.95,62449.0,58.1547,58.2215,58.107,58.1166,62449.0
2024-03-19 12:30:00,60.95,61.07,60.93,61.01,87990.0,58.1166,58.231,58.0975,58.1738,87990.0
2024-03-19 12:40:00,61.02,61.07,60.96,60.96,37745.0,58.1833,58.231,58.1261,58.1261,37745.0
2024-03-19 12:50:00,60.97,60.97,60.87,60.9,59214.0,58.1356,58.1356,58.0403,58.0689,59214.0
2024-03-19 13:00:00,60.91,61.01,60.89,61.01,51461.0,58.0784,58.1738,58.0594,58.1738,51461.0
2024-03-19 13:10:00,61.01,61.03,60.97,61.0,66180.0,58.1738,58.1929,58.1356,58.1643,66180.0
2024-03-19 13:20:00,61.01,61.01,60.9,60.96,37898.0,58.1738,58.1738,58.0689,58.1261,37898.0
2024-03-19 13:30:00,60.94,61.0,60.92,60.93,48431.0,58.107,58.1643,58.088,58.0975,48431.0
2024-03-19 13:40:00,60.92,60.93,60.87,60.92,89912.0,58.088,58.0975,58.0403,58.088,89912.0
2024-03-19 13:50:00,60.91,60.97,60.91,60.96,32574.0,58.0784,58.1356,58.0784,58.1261,32574.0
2024-03-19 14:00:00,60.96,60.99,60.89,60.93,35763.0,58.1261,58.1547,58.0594,58.0975,35763.0
2024-03-19 14:10:00,60.92,60.92,60.86,60.92,59231.0,58.088,58.088,58.0308,58.088,59231.0
2024-03-19 14:20:00,60.91,60.97,60.86,60.91,63468.0,58.0784,58.1356,58.0308,58.0784,63468.0
2024-03-19 14:30:00,60.91,60.92,60.82,60.85,107578.0,58.0784,58.088,57.9926,58.0212,107578.0
2024-03-19 14:40:00,60.85,60.97,60.85,60.96,45178.0,58.0212,58.1356,58.0212,58.1261,45178.0
2024-03-19 14:50:00,60.96,60.99,60.9,60.96,56103.0,58.1261,58.1547,58.0689,58.1261,56103.0
2024-03-19 15:00:00,60.97,60.97,60.91,60.96,59275.0,58.1356,58.1356,58.0784,58.1261,59275.0
2024-03-19 15:10:00,60.96,61.08,60.94,61.08,54287.0,58.1261,58.2405,58.107,58.2405,54287.0
2024-03-19 15:20:00,61.07,61.14,61.04,61.14,70851.0,58.231,58.2977,58.2024,58.2977,70851.0
2024-03-19 15:30:00,61.14,61.14,61.04,61.09,94187.0,58.2977,58.2977,58.2024,58.2501,94187.0
2024-03-19 15:40:00,61.08,61.23,61.05,61.22,192640.0,58.2405,58.3836,58.2119,58.374,192640.0
2024-03-19 15:50:00,61.22,61.22,60.96,61.05,399405.0,58.374,58.374,58.1261,58.2119,399405.0
2024-03-20 09:30:00,61.03,61.43,60.89,61.4,121290.0,58.1929,58.5743,58.0594,58.5457,121290.0
2024-03-20 09:40:00,61.41,61.43,61.19,61.33,71293.0,58.5552,58.5743,58.3454,58.4789,71293.0
2024-03-20 09:50:00,61.34,61.34,61.14,61.29,95732.0,58.4884,58.4884,58.2977,58.4408,95732.0
2024-03-20 10:00:00,61.27,61.29,61.16,61.2,53165.0,58.4217,58.4408,58.3168,58.355,53165.0
2024-03-20 10:10:00,61.2,61.25,61.12,61.25,91252.0,58.355,58.4026,58.2787,58.4026,91252.0
2024-03-20 10:20:00,61.24,61.28,61.14,61.18,81517.0,58.3931,58.4312,58.2977,58.3359,81517.0
2024-03-20 10:30:00,61.18,61.21,61.15,61.2,60046.0,58.3359,58.3645,58.3073,58.355,60046.0
2024-03-20 10:40:00,61.19,61.34,61.15,61.33,115004.0,58.3454,58.4884,58.3073,58.4789,115004.0
2024-03-20 10:50:00,61.33,61.39,61.22,61.22,80160.0,58.4789,58.5361,58.374,58.374,80160.0
2024-03-20 11:00:00,61.22,61.26,61.18,61.24,35522.0,58.374,58.4122,58.3359,58.3931,35522.0
2024-03-20 11:10:00,61.25,61.26,61.21,61.26,37715.0,58.4026,58.4122,58.3645,58.4122,37715.0
2024-03-20 11:20:00,61.25,61.28,61.2,61.23,60724.0,58.4026,58.4312,58.355,58.3836,60724.0
2024-03-20 11:30:00,61.24,61.25,61.18,61.24,48263.0,58.3931,58.4026,58.3359,58.3931,48263.0
2024-03-20 11:40:00,61.23,61.25,61.2,61.22,40817.0,58.3836,58.4026,58.355,58.374,40817.0
2024-03-20 11:50:00,61.21,61.26,61.18,61.24,51465.0,58.3645,58.4122,58.3359,58.3931,51465.0
2024-03-20 12:00:00,61.25,61.25,61.18,61.19,37099.0,58.4026,58.4026,58.3359,58.3454,37099.0
2024-03-20 12:10:00,61.19,61.24,61.15,61.22,65519.0,58.3454,58.3931,58.3073,58.374,65519.0
2024-03-20 12:20:00,61.21,61.25,61.17,61.2,50648.0,58.3645,58.4026,58.3264,58.355,50648.0
2024-03-20 12:30:00,61.2,61.25,61.2,61.24,40304.0,58.355,58.4026,58.355,58.3931,40304.0
2024-03-20 12:40:00,61.25,61.25,61.22,61.25,37875.0,58.4026,58.4026,58.374,58.4026,37875.0
2024-03-20 12:50:00,61.25,61.26,61.19,61.24,106798.0,58.4026,58.4122,58.3454,58.3931,106798.0
2024-03-20 13:00:00,61.24,61.26,61.2,61.26,132328.0,58.3931,58.4122,58.355,58.4122,132328.0
2024-03-20 13:10:00,61.26,61.33,61.25,61.33,65537.0,58.4122,58.4789,58.4026,58.4789,65537.0
2024-03-20 13:20:00,61.32,61.45,61.32,61.42,68712.0,58.4694,58.5933,58.4694,58.5647,68712.0
2024-03-20 13:30:00,61.41,61.47,61.37,61.47,37317.0,58.5552,58.6124,58.5171,58.6124,37317.0
2024-03-20 13:40:00,61.47,61.49,61.4,61.4,58287.0,58.6124,58.6315,58.5457,58.5457,58287.0
2024-03-20 13:50:00,61.41,61.45,61.34,61.34,41728.0,58.5552,58.5933,58.4884,58.4884,41728.0
2024-03-20 14:00:00,61.35,61.5,61.31,61.36,112943.0,58.498,58.641,58.4598,58.5075,112943.0
2024-03-20 14:10:00,61.37,61.44,61.32,61.35,48586.0,58.5171,58.5838,58.4694,58.498,48586.0
2024-03-20 14:20:00,61.36,61.45,61.35,61.42,43945.0,58.5075,58.5933,58.498,58.5647,43945.0
2024-03-20 14:30:00,61.44,61.5,61.35,61.47,65003.0,58.5838,58.641,58.498,58.6124,65003.0
2024-03-20 14:40:00,61.48,61.77,61.45,61.76,66768.0,58.6219,58.8985,58.5933,58.8889,66768.0
2024-03-20 14:50:00,61.77,61.77,61.56,61.59,86054.0,58.8985,58.8985,58.6982,58.7268,86054.0
2024-03-20 15:00:00,61.59,61.6,61.42,61.5,79416.0,58.7268,58.7364,58.5647,58.641,79416.0
2024-03-20 15:10:00,61.51,61.52,61.39,61.39,81497.0,58.6505,58.6601,58.5361,58.5361,81497.0
2024-03-20 15:20:00,61.39,61.53,61.39,61.52,86940.0,58.5361,58.6696,58.5361,58.6601,86940.0
2024-03-20 15:30:00,61.52,61.52,61.31,61.33,137989.0,58.6601,58.6601,58.4598,58.4789,137989.0
2024-03-20 15:40:00,61.34,61.44,61.32,61.35,172982.0,58.4884,58.5838,58.4694,58.498,172982.0
2024-03-20 15:50:00,61.35,61.35,61.19,61.32,385416.0,58.498,58.498,58.3454,58.4694,385416.0
2024-03-21 09:30:00,61.51,62.11,61.47,62.03,151337.0,58.6505,59.2227,58.6124,59.1464,151337.0
2024-03-21 09:40:00,62.03,62.39,62.03,62.27,105235.0,59.1464,59.4896,59.1464,59.3752,105235.0
2024-03-21 09:50:00,62.27,62.52,62.24,62.51,120501.0,59.3752,59.6136,59.3466,59.6041,120501.0
2024-03-21 10:00:00,62.52,62.69,62.46,62.48,115694.0,59.6136,59.7757,59.5564,59.5755,115694.0
2024-03-21 10:10:00,62.48,62.62,62.44,62.53,78926.0,59.5755,59.7089,59.5373,59.6231,78926.0
2024-03-21 10:20:00,62.54,62.73,62.52,62.72,80999.0,59.6327,59.8138,59.6136,59.8043,80999.0
2024-03-21 10:30:00,62.72,62.74,62.53,62.53,79324.0,59.8043,59.8234,59.6231,59.6231,79324.0
2024-03-21 10:40:00,62.52,62.53,62.3,62.34,88298.0,59.6136,59.6231,59.4038,59.442,88298.0
2024-03-21 10:50:00,62.35,62.35,62.22,62.32,50167.0,59.4515,59.4515,59.3275,59.4229,50167.0
2024-03-21 11:00:00,62.31,62.31,62.11,62.25,62693.0,59.4134,59.4134,59.2227,59.3561,62693.0
2024-03-21 11:10:00,62.25,62.25,62.12,62.18,68901.0,59.3561,59.3561,59.2322,59.2894,68901.0
2024-03-21 11:20:00,62.18,62.4,62.18,62.34,70421.0,59.2894,59.4992,59.2894,59.442,70421.0
2024-03-21 11:30:00,62.33,62.34,62.24,62.33,43891.0,59.4324,59.442,59.3466,59.4324,43891.0
2024-03-21 11:40:00,62.32,62.58,62.31,62.58,118003.0,59.4229,59.6708,59.4134,59.6708,118003.0
2024-03-21 11:50:00,62.6,62.69,62.45,62.69,72755.0,59.6899,59.7757,59.5468,59.7757,72755.0
2024-03-21 12:00:00,62.68,62.74,62.61,62.7,44526.0,59.7662,59.8234,59.6994,59.7852,44526.0
2024-03-21 12:10:00,62.71,62.72,62.58,62.67,67303.0,59.7948,59.8043,59.6708,59.7566,67303.0
2024-03-21 12:20:00,62.68,62.77,62.67,62.7,47240.0,59.7662,59.852,59.7566,59.7852,47240.0
2024-03-21 12:30:00,62.71,62.72,62.61,62.65,48484.0,59.7948,59.8043,59.6994,59.7375,48484.0
2024-03-21 12:40:00,62.66,62.7,62.57,62.63,50626.0,59.7471,59.7852,59.6613,59.7185,50626.0
2024-03-21 12:50:00,62.64,62.65,62.51,62.61,62972.0,59.728,59.7375,59.6041,59.6994,62972.0
2024-03-21 13:00:00,62.61,62.69,62.55,62.56,115099.0,59.6994,59.7757,59.6422,59.6517,115099.0
2024-03-21 13:10:00,62.56,62.65,62.55,62.59,52780.0,59.6517,59.7375,59.6422,59.6803,52780.0
2024-03-21 13:20:00,62.58,62.61,62.11,62.5,302978.0,59.6708,59.6994,59.2227,59.5945,302978.0
2024-03-21 13:30:00,62.51,62.62,62.44,62.5,135439.0,59.6041,59.7089,59.5373,59.5945,135439.0
2024-03-21 13:40:00,62.51,62.68,62.5,62.67,65095.0,59.6041,59.7662,59.5945,59.7566,65095.0
2024-03-21 13:50:00,62.68,62.8,62.66,62.74,77632.0,59.7662,59.8806,59.7471,59.8234,77632.0
2024-03-21 14:00:00,62.75,62.76,62.64,62.75,48254.0,59.8329,59.8424,59.728,59.8329,48254.0
2024-03-21 14:10:00,62.75,62.77,62.69,62.76,61440.0,59.8329,59.852,59.7757,59.8424,61440.0
2024-03-21 14:20:00,62.76,62.8,62.73,62.78,49757.0,59.8424,59.8806,59.8138,59.8615,49757.0
2024-03-21 14:30:00,62.79,62.83,62.76,62.78,74905.0,59.871,59.9092,59.8424,59.8615,74905.0
2024-03-21 14:40:00,62.79,62.81,62.68,62.69,60869.0,59.871,59.8901,59.7662,59.7757,60869.0
2024-03-21 14:50:00,62.68,62.8,62.68,62.8,67551.0,59.7662,59.8806,59.7662,59.8806,67551.0
2024-03-21 15:00:00,62.8,62.81,62.63,62.67,85247.0,59.8806,59.8901,59.7185,59.7566,85247.0
2024-03-21 15:10:00,62.68,62.84,62.66,62.83,75486.0,59.7662,59.9187,59.7471,59.9092,75486.0
2024-03-21 15:20:00,62.83,62.99,62.82,62.97,145040.0,59.9092,60.0617,59.8996,60.0427,145040.0
2024-03-21 15:30:00,62.97,62.97,62.78,62.83,181185.0,60.0427,60.0427,59.8615,59.9092,181185.0
2024-03-21 15:40:00,62.82,62.83,62.71,62.72,170148.0,59.8996,59.9092,59.7948,59.8043,170148.0
2024-03-21 15:50:00,62.72,62.73,62.42,62.44,490962.0,59.8043,59.8138,59.5182,59.5373,490962.0
2024-03-22 09:30:00,63.0,63.09,62.6,62.6,129269.0,60.0713,60.1571,59.6899,59.6899,129269.0
2024-03-22 09:40:00,62.62,62.66,62.52,62.61,147178.0,59.7089,59.7471,59.6136,59.6994,147178.0
2024-03-22 09:50:00,62.63,62.63,62.43,62.43,80367.0,59.7185,59.7185,59.5278,59.5278,80367.0
2024-03-22 10:00:00,62.44,62.63,62.41,62.56,73762.0,59.5373,59.7185,59.5087,59.6517,73762.0
2024-03-22 10:10:00,62.55,62.57,62.41,62.52,88944.0,59.6422,59.6613,59.5087,59.6136,88944.0
2024-03-22 10:20:00,62.53,62.53,62.39,62.42,72639.0,59.6231,59.6231,59.4896,59.5182,72639.0
2024-03-22 10:30:00,62.43,62.45,62.3,62.32,85753.0,59.5278,59.5468,59.4038,59.4229,85753.0
2024-03-22 10:40:00,62.33,62.39,62.28,62.34,74194.0,59.4324,59.4896,59.3847,59.442,74194.0
2024-03-22 10:50:00,62.35,62.43,62.31,62.34,53666.0,59.4515,59.5278,59.4134,59.442,53666.0
2024-03-22 11:00:00,62.34,62.38,62.3,62.38,56069.0,59.442,59.4801,59.4038,59.4801,56069.0
2024-03-22 11:10:00,62.39,62.41,62.19,62.22,69489.0,59.4896,59.5087,59.2989,59.3275,69489.0
2024-03-22 11:20:00,62.21,62.21,62.07,62.13,52122.0,59.318,59.318,59.1845,59.2417,52122.0
2024-03-22 11:30:00,62.13,62.18,62.07,62.15,46291.0,59.2417,59.2894,59.1845,59.2608,46291.0
2024-03-22 11:40:00,62.15,62.2,62.08,62.18,56024.0,59.2608,59.3085,59.194,59.2894,56024.0
2024-03-22 11:50:00,62.18,62.19,62.09,62.1,53252.0,59.2894,59.2989,59.2036,59.2131,53252.0
2024-03-22 12:00:00,62.1,62.16,61.98,62.12,68579.0,59.2131,59.2703,59.0987,59.2322,68579.0
2024-03-22 12:10:00,62.12,62.13,62.01,62.01,86285.0,59.2322,59.2417,59.1273,59.1273,86285.0
2024-03-22 12:20:00,62.0,62.0,61.87,61.96,63185.0,59.1178,59.1178,58.9938,59.0796,63185.0
2024-03-22 12:30:00,61.96,62.05,61.89,61.98,61512.0,59.0796,59.1654,59.0129,59.0987,61512.0
2024-03-22 12:40:00,61.98,62.04,61.92,61.93,50338.0,59.0987,59.1559,59.0415,59.051,50338.0
2024-03-22 12:50:00,61.93,61.93,61.83,61.88,68502.0,59.051,59.051,58.9557,59.0033,68502.0
2024-03-22 13:00:00,61.87,61.88,61.63,61.66,59324.0,58.9938,59.0033,58.765,58.7936,59324.0
2024-03-22 13:10:00,61.67,61.67,61.6,61.63,56271.0,58.8031,58.8031,58.7364,58.765,56271.0
2024-03-22 13:20:00,61.63,61.76,61.6,61.66,69971.0,58.765,58.8889,58.7364,58.7936,69971.0
2024-03-22 13:30:00,61.65,61.77,61.63,61.76,43870.0,58.784,58.8985,58.765,58.8889,43870.0
2024-03-22 13:40:00,61.75,61.85,61.75,61.8,61770.0,58.8794,58.9747,58.8794,58.9271,61770.0
2024-03-22 13:50:00,61.79,61.82,61.78,61.79,44586.0,58.9175,58.9461,58.908,58.9175,44586.0
2024-03-22 14:00:00,61.8,61.82,61.72,61.75,48303.0,58.9271,58.9461,58.8508,58.8794,48303.0
2024-03-22 14:10:00,61.75,61.84,61.68,61.83,54254.0,58.8794,58.9652,58.8126,58.9557,54254.0
2024-03-22 14:20:00,61.84,61.85,61.79,61.82,40459.0,58.9652,58.9747,58.9175,58.9461,40459.0
2024-03-22 14:30:00,61.82,61.9,61.79,61.9,63217.0,58.9461,59.0224,58.9175,59.0224,63217.0
2024-03-22 14:40:00,61.89,61.97,61.84,61.96,62767.0,59.0129,59.0892,58.9652,59.0796,62767.0
2024-03-22 14:50:00,61.96,61.97,61.9,61.96,64633.0,59.0796,59.0892,59.0224,59.0796,64633.0
2024-03-22 15:00:00,61.95,61.95,61.8,61.8,63441.0,59.0701,59.0701,58.9271,58.9271,63441.0
2024-03-22 15:10:00,61.8,61.81,61.61,61.63,82071.0,58.9271,58.9366,58.7459,58.765,82071.0
2024-03-22 15:20:00,61.64,61.86,61.62,61.86,76160.0,58.7745,58.9843,58.7554,58.9843,76160.0
2024-03-22 15:30:00,61.85,61.86,61.7,61.72,89247.0,58.9747,58.9843,58.8317,58.8508,89247.0
2024-03-22 15:40:00,61.72,61.94,61.72,61.85,162488.0,58.8508,59.0606,58.8508,58.9747,162488.0
2024-03-22 15:50:00,61.85,62.01,61.81,62.0,248770.0,58.9747,59.1273,58.9366,59.1178,248770.0
2024-03-25 09:30:00,62.1,62.98,62.03,62.83,185651.0,59.2131,60.0522,59.1464,59.9092,185651.0
2024-03-25 09:40:00,62.84,63.08,62.76,62.76,115880.0,59.9187,60.1476,59.8424,59.8424,115880.0
2024-03-25 09:50:00,62.77,62.77,62.45,62.5,120632.0,59.852,59.852,59.5468,59.5945,120632.0
2024-03-25 10:00:00,62.48,62.5,62.24,62.27,64295.0,59.5755,59.5945,59.3466,59.3752,64295.0
2024-03-25 10:10:00,62.28,62.3,62.1,62.15,57856.0,59.3847,59.4038,59.2131,59.2608,57856.0
2024-03-25 10:20:00,62.15,62.19,62.05,62.05,56717.0,59.2608,59.2989,59.1654,59.1654,56717.0
2024-03-25 10:30:00,62.05,62.2,62.04,62.2,61905.0,59.1654,59.3085,59.1559,59.3085,61905.0
2024-03-25 10:40:00,62.2,62.21,62.07,62.16,58033.0,59.3085,59.318,59.1845,59.2703,58033.0
2024-03-25 10:50:00,62.15,62.21,62.13,62.18,57227.0,59.2608,59.318,59.2417,59.2894,57227.0
2024-03-25 11:00:00,62.19,62.19,62.05,62.12,46371.0,59.2989,59.2989,59.1654,59.2322,46371.0
2024-03-25 11:10:00,62.11,62.14,62.01,62.13,62611.0,59.2227,59.2513,59.1273,59.2417,62611.0
2024-03-25 11:20:00,62.14,62.24,62.11,62.22,71900.0,59.2513,59.3466,59.2227,59.3275,71900.0
2024-03-25 11:30:00,62.22,62.28,62.17,62.26,90874.0,59.3275,59.3847,59.2799,59.3657,90874.0
2024-03-25 11:40:00,62.27,62.34,62.22,62.23,57148.0,59.3752,59.442,59.3275,59.3371,57148.0
2024-03-25 11:50:00,62.24,62.41,62.19,62.34,56546.0,59.3466,59.5087,59.2989,59.442,56546.0
2024-03-25 12:00:00,62.34,62.5,62.32,62.47,54391.0,59.442,59.5945,59.4229,59.5659,54391.0
2024-03-25 12:10:00,62.46,62.49,62.29,62.34,48728.0,59.5564,59.585,59.3943,59.442,48728.0
2024-03-25 12:20:00,62.33,62.39,62.33,62.36,37688.0,59.4324,59.4896,59.4324,59.461,37688.0
2024-03-25 12:30:00,62.36,62.43,62.33,62.42,49188.0,59.461,59.5278,59.4324,59.5182,49188.0
2024-03-25 12:40:00,62.41,62.41,62.3,62.32,31708.0,59.5087,59.5087,59.4038,59.4229,31708.0
2024-03-25 12:50:00,62.31,62.32,62.25,62.27,32457.0,59.4134,59.4229,59.3561,59.3752,32457.0
2024-03-25 13:00:00,62.27,62.27,62.11,62.19,115055.0,59.3752,59.3752,59.2227,59.2989,115055.0
2024-03-25 13:10:00,62.18,62.2,62.16,62.16,32428.0,59.2894,59.3085,59.2703,59.2703,32428.0
2024-03-25 13:20:00,62.16,62.26,62.12,62.26,32483.0,59.2703,59.3657,59.2322,59.3657,32483.0
2024-03-25 13:30:00,62.25,62.36,62.2,62.36,55660.0,59.3561,59.461,59.3085,59.461,55660.0
2024-03-25 13:40:00,62.37,62.42,62.36,62.4,34456.0,59.4706,59.5182,59.461,59.4992,34456.0
2024-03-25 13:50:00,62.39,62.43,62.36,62.41,30098.0,59.4896,59.5278,59.461,59.5087,30098.0
2024-03-25 14:00:00,62.41,62.41,62.3,62.34,32694.0,59.5087,59.5087,59.4038,59.442,32694.0
2024-03-25 14:10:00,62.34,62.37,62.31,62.33,36753.0,59.442,59.4706,59.4134,59.4324,36753.0
2024-03-25 14:20:00,62.33,62.37,62.31,62.37,25326.0,59.4324,59.4706,59.4134,59.4706,25326.0
2024-03-25 14:30:00,62.36,62.43,62.31,62.42,42443.0,59.461,59.5278,59.4134,59.5182,42443.0
2024-03-25 14:40:00,62.42,62.44,62.31,62.32,39205.0,59.5182,59.5373,59.4134,59.4229,39205.0
2024-03-25 14:50:00,62.32,62.36,62.3,62.34,46509.0,59.4229,59.461,59.4038,59.442,46509.0
2024-03-25 15:00:00,62.34,62.34,62.25,62.28,36956.0,59.442,59.442,59.3561,59.3847,36956.0
2024-03-25 15:10:00,62.28,62.31,62.19,62.21,50797.0,59.3847,59.4134,59.2989,59.318,50797.0
2024-03-25 15:20:00,62.22,62.24,62.18,62.23,74718.0,59.3275,59.3466,59.2894,59.3371,74718.0
2024-03-25 15:30:00,62.23,62.24,62.15,62.2,71231.0,59.3371,59.3466,59.2608,59.3085,71231.0
2024-03-25 15:40:00,62.2,62.3,62.19,62.3,103164.0,59.3085,59.4038,59.2989,59.4038,103164.0
2024-03-25 15:50:00,62.3,62.54,62.26,62.5,298755.0,59.4038,59.6327,59.3657,59.5945,298755.0
2024-03-26 09:30:00,62.61,62.61,61.74,61.87,93299.0,59.6994,59.6994,58.8699,58.9938,93299.0
2024-03-26 09:40:00,61.92,62.03,61.76,62.03,37024.0,59.0415,59.1464,58.8889,59.1464,37024.0
2024-03-26 09:50:00,62.05,62.12,61.91,62.08,38036.0,59.1654,59.2322,59.0319,59.194,38036.0
2024-03-26 10:00:00,62.07,62.08,61.81,61.85,94359.0,59.1845,59.194,58.9366,58.9747,94359.0
2024-03-26 10:10:00,61.84,62.04,61.81,61.93,90984.0,58.9652,59.1559,58.9366,59.051,90984.0
2024-03-26 10:20:00,61.93,62.17,61.88,62.17,94491.0,59.051,59.2799,59.0033,59.2799,94491.0
2024-03-26 10:30:00,62.15,62.15,61.97,61.98,54047.0,59.2608,59.2608,59.0892,59.0987,54047.0
2024-03-26 10:40:00,61.99,62.18,61.97,62.17,51867.0,59.1082,59.2894,59.0892,59.2799,51867.0
2024-03-26 10:50:00,62.19,62.22,62.16,62.16,53963.0,59.2989,59.3275,59.2703,59.2703,53963.0
2024-03-26 11:00:00,62.16,62.16,61.99,62.0,54007.0,59.2703,59.2703,59.1082,59.1178,54007.0
2024-03-26 11:10:00,61.99,62.06,61.9,61.94,53607.0,59.1082,59.175,59.0224,59.0606,53607.0
2024-03-26 11:20:00,61.93,62.01,61.86,62.0,43035.0,59.051,59.1273,58.9843,59.1178,43035.0
2024-03-26 11:30:00,62.0,62.06,61.97,62.0,56158.0,59.1178,59.175,59.0892,59.1178,56158.0
2024-03-26 11:40:00,62.0,62.13,62.0,62.13,55065.0,59.1178,59.2417,59.1178,59.2417,55065.0
2024-03-26 11:50:00,62.14,62.22,62.12,62.13,58196.0,59.2513,59.3275,59.2322,59.2417,58196.0
2024-03-26 12:00:00,62.14,62.23,62.1,62.23,51596.0,59.2513,59.3371,59.2131,59.3371,51596.0
2024-03-26 12:10:00,62.23,62.25,62.15,62.22,67202.0,59.3371,59.3561,59.2608,59.3275,67202.0
2024-03-26 12:20:00,62.22,62.29,62.22,62.27,37087.0,59.3275,59.3943,59.3275,59.3752,37087.0
2024-03-26 12:30:00,62.26,62.28,62.19,62.2,37774.0,59.3657,59.3847,59.2989,59.3085,37774.0
2024-03-26 12:40:00,62.2,62.25,62.19,62.2,49767.0,59.3085,59.3561,59.2989,59.3085,49767.0
2024-03-26 12:50:00,62.21,62.27,62.19,62.25,52032.0,59.318,59.3752,59.2989,59.3561,52032.0
2024-03-26 13:00:00,62.25,62.29,62.18,62.22,52005.0,59.3561,59.3943,59.2894,59.3275,52005.0
2024-03-26 13:10:00,62.22,62.24,62.13,62.14,45495.0,59.3275,59.3466,59.2417,59.2513,45495.0
2024-03-26 13:20:00,62.13,62.2,62.12,62.19,37020.0,59.2417,59.3085,59.2322,59.2989,37020.0
2024-03-26 13:30:00,62.19,62.19,62.11,62.14,59421.0,59.2989,59.2989,59.2227,59.2513,59421.0
2024-03-26 13:40:00,62.14,62.14,62.04,62.08,57035.0,59.2513,59.2513,59.1559,59.194,57035.0
2024-03-26 13:50:00,62.09,62.13,62.08,62.1,35938.0,59.2036,59.2417,59.194,59.2131,35938.0
2024-03-26 14:00:00,62.09,62.1,62.04,62.09,33663.0,59.2036,59.2131,59.1559,59.2036,33663.0
2024-03-26 14:10:00,62.08,62.08,62.05,62.07,30424.0,59.194,59.194,59.1654,59.1845,30424.0
2024-03-26 14:20:00,62.06,62.11,62.05,62.11,41792.0,59.175,59.2227,59.1654,59.2227,41792.0
2024-03-26 14:30:00,62.11,62.17,62.09,62.12,62260.0,59.2227,59.2799,59.2036,59.2322,62260.0
2024-03-26 14:40:00,62.12,62.2,62.11,62.11,47665.0,59.2322,59.3085,59.2227,59.2227,47665.0
2024-03-26 14:50:00,62.11,62.13,61.96,61.96,62495.0,59.2227,59.2417,59.0796,59.0796,62495.0
2024-03-26 15:00:00,61.96,61.96,61.88,61.92,82335.0,59.0796,59.0796,59.0033,59.0415,82335.0
2024-03-26 15:10:00,61.92,61.92,61.8,61.86,94405.0,59.0415,59.0415,58.9271,58.9843,94405.0
2024-03-26 15:20:00,61.86,61.9,61.77,61.89,112863.0,58.9843,59.0224,58.8985,59.0129,112863.0
2024-03-26 15:30:00,61.88,61.93,61.76,61.77,134687.0,59.0033,59.051,58.8889,58.8985,134687.0
2024-03-26 15:40:00,61.78,61.81,61.72,61.8,151911.0,58.908,58.9366,58.8508,58.9271,151911.0
2024-03-26 15:50:00,61.8,61.85,61.71,61.81,265166.0,58.9271,58.9747,58.8412,58.9366,265166.0
2024-03-27 09:30:00,62.11,62.55,62.08,62.49,101009.0,59.2227,59.6422,59.194,59.585,101009.0
2024-03-27 09:40:00,62.48,62.54,62.41,62.45,67352.0,59.5755,59.6327,59.5087,59.5468,67352.0
2024-03-27 09:50:00,62.45,62.57,62.41,62.53,52993.0,59.5468,59.6613,59.5087,59.6231,52993.0
2024-03-27 10:00:00,62.53,62.56,62.33,62.47,70860.0,59.6231,59.6517,59.4324,59.5659,70860.0
2024-03-27 10:10:00,62.46,62.6,62.4,62.4,85085.0,59.5564,59.6899,59.4992,59.4992,85085.0
2024-03-27 10:20:00,62.4,62.48,62.34,62.46,55868.0,59.4992,59.5755,59.442,59.5564,55868.0
2024-03-27 10:30:00,62.47,62.63,62.46,62.52,72912.0,59.5659,59.7185,59.5564,59.6136,72912.0
2024-03-27 10:40:00,62.53,62.63,62.51,62.63,49410.0,59.6231,59.7185,59.6041,59.7185,49410.0
2024-03-27 10:50:00,62.63,62.69,62.57,62.62,65233.0,59.7185,59.7757,59.6613,59.7089,65233.0
2024-03-27 11:00:00,62.61,62.76,62.56,62.68,47557.0,59.6994,59.8424,59.6517,59.7662,47557.0
2024-03-27 11:10:00,62.68,62.8,62.68,62.78,61887.0,59.7662,59.8806,59.7662,59.8615,61887.0
2024-03-27 11:20:00,62.77,62.81,62.75,62.81,40546.0,59.852,59.8901,59.8329,59.8901,40546.0
2024-03-27 11:30:00,62.8,62.82,62.69,62.8,82669.0,59.8806,59.8996,59.7757,59.8806,82669.0
2024-03-27 11:40:00,62.8,62.85,62.78,62.79,38505.0,59.8806,59.9283,59.8615,59.871,38505.0
2024-03-27 11:50:00,62.79,62.81,62.69,62.7,42782.0,59.871,59.8901,59.7757,59.7852,42782.0
2024-03-27 12:00:00,62.7,62.74,62.64,62.7,77881.0,59.7852,59.8234,59.728,59.7852,77881.0
2024-03-27 12:10:00,62.7,62.72,62.61,62.61,43703.0,59.7852,59.8043,59.6994,59.6994,43703.0
2024-03-27 12:20:00,62.61,62.64,62.57,62.63,46054.0,59.6994,59.728,59.6613,59.7185,46054.0
2024-03-27 12:30:00,62.62,62.7,62.58,62.65,55427.0,59.7089,59.7852,59.6708,59.7375,55427.0
2024-03-27 12:40:00,62.65,62.67,62.6,62.65,46539.0,59.7375,59.7566,59.6899,59.7375,46539.0
2024-03-27 12:50:00,62.65,62.75,62.62,62.75,42788.0,59.7375,59.8329,59.7089,59.8329,42788.0
2024-03-27 13:00:00,62.75,62.8,62.73,62.74,43406.0,59.8329,59.8806,59.8138,59.8234,43406.0
2024-03-27 13:10:00,62.73,62.79,62.7,62.74,46556.0,59.8138,59.871,59.7852,59.8234,46556.0
2024-03-27 13:20:00,62.74,62.84,62.74,62.83,34790.0,59.8234,59.9187,59.8234,59.9092,34790.0
2024-03-27 13:30:00,62.83,62.83,62.75,62.75,46896.0,59.9092,59.9092,59.8329,59.8329,46896.0
2024-03-27 13:40:00,62.75,62.78,62.71,62.76,36576.0,59.8329,59.8615,59.7948,59.8424,36576.0
2024-03-27 13:50:00,62.75,62.76,62.68,62.71,43633.0,59.8329,59.8424,59.7662,59.7948,43633.0
2024-03-27 14:00:00,62.72,62.83,62.69,62.83,161309.0,59.8043,59.9092,59.7757,59.9092,161309.0
2024-03-27 14:10:00,62.83,62.93,62.79,62.93,83436.0,59.9092,60.0045,59.871,60.0045,83436.0
2024-03-27 14:20:00,62.93,63.17,62.93,63.08,100201.0,60.0045,60.2334,60.0045,60.1476,100201.0
2024-03-27 14:30:00,63.08,63.1,62.96,63.08,85057.0,60.1476,60.1666,60.0331,60.1476,85057.0
2024-03-27 14:40:00,63.08,63.15,63.03,63.05,60578.0,60.1476,60.2143,60.0999,60.119,60578.0
2024-03-27 14:50:00,63.05,63.11,63.04,63.08,44653.0,60.119,60.1762,60.1094,60.1476,44653.0
2024-03-27 15:00:00,63.09,63.14,63.05,63.11,58444.0,60.1571,60.2048,60.119,60.1762,58444.0
2024-03-27 15:10:00,63.12,63.15,63.01,63.09,68158.0,60.1857,60.2143,60.0808,60.1571,68158.0
2024-03-27 15:20:00,63.08,63.1,63.05,63.06,92448.0,60.1476,60.1666,60.119,60.1285,92448.0
2024-03-27 15:30:00,63.05,63.06,62.9,62.95,133092.0,60.119,60.1285,59.9759,60.0236,133092.0
2024-03-27 15:40:00,62.94,63.0,62.89,62.99,91117.0,60.0141,60.0713,59.9664,60.0617,91117.0
2024-03-27 15:50:00,62.99,63.07,62.91,63.03,316293.0,60.0617,60.138,59.9855,60.0999,316293.0
2024-03-28 09:30:00,63.09,63.42,63.09,63.19,83785.0,60.1571,60.4718,60.1571,60.2524,83785.0
2024-03-28 09:40:00,63.18,63.19,62.83,62.85,62781.0,60.2429,60.2524,59.9092,59.9283,62781.0
2024-03-28 09:50:00,62.85,62.92,62.82,62.86,41382.0,59.9283,59.995,59.8996,59.9378,41382.0
2024-03-28 10:00:00,62.85,62.88,62.63,62.66,55859.0,59.9283,59.9569,59.7185,59.7471,55859.0
2024-03-28 10:10:00,62.67,62.78,62.65,62.67,42321.0,59.7566,59.8615,59.7375,59.7566,42321.0
2024-03-28 10:20:00,62.67,62.75,62.63,62.69,51088.0,59.7566,59.8329,59.7185,59.7757,51088.0
2024-03-28 10:30:00,62.69,62.8,62.68,62.79,39828.0,59.7757,59.8806,59.7662,59.871,39828.0
2024-03-28 10:40:00,62.79,62.86,62.72,62.86,56972.0,59.871,59.9378,59.8043,59.9378,56972.0
2024-03-28 10:50:00,62.86,62.94,62.85,62.92,39013.0,59.9378,60.0141,59.9283,59.995,39013.0
2024-03-28 11:00:00,62.92,62.94,62.8,62.8,46411.0,59.995,60.0141,59.8806,59.8806,46411.0
2024-03-28 11:10:00,62.8,62.95,62.8,62.92,53270.0,59.8806,60.0236,59.8806,59.995,53270.0
2024-03-28 11:20:00,62.92,62.97,62.87,62.94,45651.0,59.995,60.0427,59.9473,60.0141,45651.0
2024-03-28 11:30:00,62.94,62.98,62.84,62.92,55157.0,60.0141,60.0522,59.9187,59.995,55157.0
2024-03-28 11:40:00,62.93,63.02,62.91,63.01,47743.0,60.0045,60.0903,59.9855,60.0808,47743.0
2024-03-28 11:50:00,63.0,63.03,62.97,63.0,48902.0,60.0713,60.0999,60.0427,60.0713,48902.0
2024-03-28 12:00:00,63.0,63.1,62.94,63.05,63306.0,60.0713,60.1666,60.0141,60.119,63306.0
2024-03-28 12:10:00,63.06,63.12,63.03,63.11,57151.0,60.1285,60.1857,60.0999,60.1762,57151.0
2024-03-28 12:20:00,63.12,63.14,63.1,63.12,30150.0,60.1857,60.2048,60.1666,60.1857,30150.0
2024-03-28 12:30:00,63.11,63.11,63.0,63.06,58119.0,60.1762,60.1762,60.0713,60.1285,58119.0
2024-03-28 12:40:00,63.06,63.09,63.01,63.08,46305.0,60.1285,60.1571,60.0808,60.1476,46305.0
2024-03-28 12:50:00,63.08,63.13,63.06,63.11,42504.0,60.1476,60.1952,60.1285,60.1762,42504.0
2024-03-28 13:00:00,63.12,63.19,63.07,63.19,63222.0,60.1857,60.2524,60.138,60.2524,63222.0
2024-03-28 13:10:00,63.19,63.24,63.12,63.13,56493.0,60.2524,60.3001,60.1857,60.1952,56493.0
2024-03-28 13:20:00,63.12,63.19,63.1,63.11,41224.0,60.1857,60.2524,60.1666,60.1762,41224.0
2024-03-28 13:30:00,63.11,63.19,63.06,63.12,73924.0,60.1762,60.2524,60.1285,60.1857,73924.0
2024-03-28 13:40:00,63.11,63.12,63.02,63.11,35023.0,60.1762,60.1857,60.0903,60.1762,35023.0
2024-03-28 13:50:00,63.1,63.16,63.07,63.15,57577.0,60.1666,60.2238,60.138,60.2143,57577.0
2024-03-28 14:00:00,63.15,63.18,63.12,63.15,92747.0,60.2143,60.2429,60.1857,60.2143,92747.0
2024-03-28 14:10:00,63.14,63.17,63.07,63.1,71617.0,60.2048,60.2334,60.138,60.1666,71617.0
2024-03-28 14:20:00,63.1,63.12,63.04,63.06,54676.0,60.1666,60.1857,60.1094,60.1285,54676.0
2024-03-28 14:30:00,63.06,63.06,62.96,63.0,51072.0,60.1285,60.1285,60.0331,60.0713,51072.0
2024-03-28 14:40:00,62.98,63.0,62.92,62.92,49094.0,60.0522,60.0713,59.995,59.995,49094.0
2024-03-28 14:50:00,62.92,63.04,62.92,63.04,38346.0,59.995,60.1094,59.995,60.1094,38346.0
2024-03-28 15:00:00,63.04,63.05,62.88,62.92,69155.0,60.1094,60.119,59.9569,59.995,69155.0
2024-03-28 15:10:00,62.92,62.95,62.87,62.88,64939.0,59.995,60.0236,59.9473,59.9569,64939.0
2024-03-28 15:20:00,62.89,63.01,62.88,63.01,64181.0,59.9664,60.0808,59.9569,60.0808,64181.0
2024-03-28 15:30:00,63.01,63.04,62.9,62.93,113786.0,60.0808,60.1094,59.9759,60.0045,113786.0
2024-03-28 15:40:00,62.93,63.08,62.9,63.07,138548.0,60.0045,60.1476,59.9759,60.138,138548.0
2024-03-28 15:50:00,63.06,63.06,62.79,62.81,259352.0,60.1285,60.1285,59.871,59.8901,259352.0
2024-04-01 09:30:00,63.1,63.34,62.75,62.84,100342.0,60.1666,60.3955,59.8329,59.9187,100342.0
2024-04-01 09:40:00,62.83,62.95,62.76,62.95,81027.0,59.9092,60.0236,59.8424,60.0236,81027.0
2024-04-01 09:50:00,62.95,63.15,62.92,63.11,74177.0,60.0236,60.2143,59.995,60.1762,74177.0
2024-04-01 10:00:00,63.1,63.17,63.06,63.08,127133.0,60.1666,60.2334,60.1285,60.1476,127133.0
2024-04-01 10:10:00,63.08,63.11,62.91,62.94,55135.0,60.1476,60.1762,59.9855,60.0141,55135.0
2024-04-01 10:20:00,62.93,62.96,62.8,62.84,45080.0,60.0045,60.0331,59.8806,59.9187,45080.0
2024-04-01 10:30:00,62.84,62.86,62.72,62.76,53537.0,59.9187,59.9378,59.8043,59.8424,53537.0
2024-04-01 10:40:00,62.76,62.8,62.71,62.71,43556.0,59.8424,59.8806,59.7948,59.7948,43556.0
2024-04-01 10:50:00,62.7,62.84,62.7,62.81,30254.0,59.7852,59.9187,59.7852,59.8901,30254.0
2024-04-01 11:00:00,62.81,62.82,62.71,62.71,47255.0,59.8901,59.8996,59.7948,59.7948,47255.0
2024-04-01 11:10:00,62.72,62.77,62.64,62.72,64302.0,59.8043,59.852,59.728,59.8043,64302.0
2024-04-01 11:20:00,62.71,62.72,62.64,62.65,47096.0,59.7948,59.8043,59.728,59.7375,47096.0
2024-04-01 11:30:00,62.64,62.66,62.58,62.62,52504.0,59.728,59.7471,59.6708,59.7089,52504.0
2024-04-01 11:40:00,62.62,62.63,62.57,62.57,43266.0,59.7089,59.7185,59.6613,59.6613,43266.0
2024-04-01 11:50:00,62.56,62.58,62.44,62.44,36470.0,59.6517,59.6708,59.5373,59.5373,36470.0
2024-04-01 12:00:00,62.42,62.44,62.32,62.34,36235.0,59.5182,59.5373,59.4229,59.442,36235.0
2024-04-01 12:10:00,62.34,62.36,62.26,62.34,59101.0,59.442,59.461,59.3657,59.442,59101.0
2024-04-01 12:20:00,62.34,62.54,62.32,62.54,36518.0,59.442,59.6327,59.4229,59.6327,36518.0
2024-04-01 12:30:00,62.54,62.62,62.54,62.62,51682.0,59.6327,59.7089,59.6327,59.7089,51682.0
2024-04-01 12:40:00,62.63,62.64,62.57,62.6,24055.0,59.7185,59.728,59.6613,59.6899,24055.0
2024-04-01 12:50:00,62.61,62.63,62.55,62.58,26345.0,59.6994,59.7185,59.6422,59.6708,26345.0
2024-04-01 13:00:00,62.59,62.62,62.55,62.61,18403.0,59.6803,59.7089,59.6422,59.6994,18403.0
2024-04-01 13:10:00,62.62,62.62,62.55,62.58,28971.0,59.7089,59.7089,59.6422,59.6708,28971.0
2024-04-01 13:20:00,62.57,62.6,62.52,62.58,29349.0,59.6613,59.6899,59.6136,59.6708,29349.0
2024-04-01 13:30:00,62.58,62.62,62.58,62.62,19535.0,59.6708,59.7089,59.6708,59.7089,19535.0
2024-04-01 13:40:00,62.62,62.68,62.62,62.66,40471.0,59.7089,59.7662,59.7089,59.7471,40471.0
2024-04-01 13:50:00,62.66,62.73,62.66,62.69,26600.0,59.7471,59.8138,59.7471,59.7757,26600.0
2024-04-01 14:00:00,62.68,62.69,62.63,62.65,24762.0,59.7662,59.7757,59.7185,59.7375,24762.0
2024-04-01 14:10:00,62.66,62.67,62.6,62.67,25564.0,59.7471,59.7566,59.6899,59.7566,25564.0
2024-04-01 14:20:00,62.67,62.74,62.67,62.73,29865.0,59.7566,59.8234,59.7566,59.8138,29865.0
2024-04-01 14:30:00,62.73,62.74,62.67,62.71,37828.0,59.8138,59.8234,59.7566,59.7948,37828.0
2024-04-01 14:40:00,62.7,62.71,62.68,62.7,28968.0,59.7852,59.7948,59.7662,59.7852,28968.0
2024-04-01 14:50:00,62.7,62.71,62.58,62.58,44787.0,59.7852,59.7948,59.6708,59.6708,44787.0
2024-04-01 15:00:00,62.58,62.66,62.57,62.65,29624.0,59.6708,59.7471,59.6613,59.7375,29624.0
2024-04-01 15:10:00,62.66,62.67,62.55,62.55,37331.0,59.7471,59.7566,59.6422,59.6422,37331.0
2024-04-01 15:20:00,62.55,62.57,62.47,62.54,53707.0,59.6422,59.6613,59.5659,59.6327,53707.0
2024-04-01 15:30:00,62.54,62.57,62.42,62.43,79526.0,59.6327,59.6613,59.5182,59.5278,79526.0
2024-04-01 15:40:00,62.43,62.59,62.4,62.4,126510.0,59.5278,59.6803,59.4992,59.4992,126510.0
2024-04-01 15:50:00,62.39,62.44,62.34,62.34,182780.0,59.4896,59.5373,59.442,59.442,182780.0
2024-04-02 09:30:00,62.46,63.09,62.36,63.0,219055.0,59.5564,60.1571,59.461,60.0713,219055.0
2024-04-02 09:40:00,63.0,63.28,62.96,63.09,128414.0,60.0713,60.3383,60.0331,60.1571,128414.0
2024-04-02 09:50:00,63.1,63.15,62.89,63.13,93511.0,60.1666,60.2143,59.9664,60.1952,93511.0
2024-04-02 10:00:00,63.12,63.23,62.89,62.89,51501.0,60.1857,60.2906,59.9664,59.9664,51501.0
2024-04-02 10:10:00,62.89,62.89,62.69,62.72,45858.0,59.9664,59.9664,59.7757,59.8043,45858.0
2024-04-02 10:20:00,62.73,62.78,62.61,62.65,47402.0,59.8138,59.8615,59.6994,59.7375,47402.0
2024-04-02 10:30:00,62.66,62.72,62.59,62.59,70303.0,59.7471,59.8043,59.6803,59.6803,70303.0
2024-04-02 10:40:00,62.59,62.59,62.44,62.46,46589.0,59.6803,59.6803,59.5373,59.5564,46589.0
2024-04-02 10:50:00,62.47,62.48,62.36,62.43,48333.0,59.5659,59.5755,59.461,59.5278,48333.0
2024-04-02 11:00:00,62.44,62.5,62.42,62.49,44400.0,59.5373,59.5945,59.5182,59.585,44400.0
2024-04-02 11:10:00,62.49,62.57,62.44,62.44,34833.0,59.585,59.6613,59.5373,59.5373,34833.0
2024-04-02 11:20:00,62.44,62.5,62.43,62.45,29523.0,59.5373,59.5945,59.5278,59.5468,29523.0
2024-04-02 11:30:00,62.45,62.47,62.33,62.39,87534.0,59.5468,59.5659,59.4324,59.4896,87534.0
2024-04-02 11:40:00,62.38,62.49,62.38,62.47,34011.0,59.4801,59.585,59.4801,59.5659,34011.0
2024-04-02 11:50:00,62.47,62.52,62.41,62.52,31707.0,59.5659,59.6136,59.5087,59.6136,31707.0
2024-04-02 12:00:00,62.52,62.54,62.43,62.49,28461.0,59.6136,59.6327,59.5278,59.585,28461.0
2024-04-02 12:10:00,62.49,62.54,62.45,62.53,32273.0,59.585,59.6327,59.5468,59.6231,32273.0
2024-04-02 12:20:00,62.54,62.6,62.5,62.58,31642.0,59.6327,59.6899,59.5945,59.6708,31642.0
2024-04-02 12:30:00,62.58,62.71,62.56,62.71,42530.0,59.6708,59.7948,59.6517,59.7948,42530.0
2024-04-02 12:40:00,62.71,62.82,62.7,62.78,98523.0,59.7948,59.8996,59.7852,59.8615,98523.0
2024-04-02 12:50:00,62.78,62.82,62.76,62.78,28919.0,59.8615,59.8996,59.8424,59.8615,28919.0
2024-04-02 13:00:00,62.79,62.79,62.73,62.76,20642.0,59.871,59.871,59.8138,59.8424,20642.0
2024-04-02 13:10:00,62.76,62.77,62.65,62.71,63190.0,59.8424,59.852,59.7375,59.7948,63190.0
2024-04-02 13:20:00,62.72,62.76,62.72,62.75,19961.0,59.8043,59.8424,59.8043,59.8329,19961.0
2024-04-02 13:30:00,62.75,62.77,62.71,62.72,33820.0,59.8329,59.852,59.7948,59.8043,33820.0
2024-04-02 13:40:00,62.73,62.78,62.72,62.76,35222.0,59.8138,59.8615,59.8043,59.8424,35222.0
2024-04-02 13:50:00,62.76,62.82,62.71,62.79,40721.0,59.8424,59.8996,59.7948,59.871,40721.0
2024-04-02 14:00:00,62.79,62.82,62.76,62.82,27940.0,59.871,59.8996,59.8424,59.8996,27940.0
2024-04-02 14:10:00,62.81,62.82,62.75,62.78,30762.0,59.8901,59.8996,59.8329,59.8615,30762.0
2024-04-02 14:20:00,62.79,62.79,62.68,62.7,25316.0,59.871,59.871,59.7662,59.7852,25316.0
2024-04-02 14:30:00,62.7,62.71,62.6,62.67,42929.0,59.7852,59.7948,59.6899,59.7566,42929.0
2024-04-02 14:40:00,62.66,62.71,62.6,62.69,52033.0,59.7471,59.7948,59.6899,59.7757,52033.0
2024-04-02 14:50:00,62.69,62.71,62.62,62.65,44252.0,59.7757,59.7948,59.7089,59.7375,44252.0
2024-04-02 15:00:00,62.64,62.67,62.6,62.61,48511.0,59.728,59.7566,59.6899,59.6994,48511.0
2024-04-02 15:10:00,62.61,62.67,62.61,62.64,50676.0,59.6994,59.7566,59.6994,59.728,50676.0
2024-04-02 15:20:00,62.64,62.64,62.57,62.63,64126.0,59.728,59.728,59.6613,59.7185,64126.0
2024-04-02 15:30:00,62.63,62.65,62.48,62.51,111963.0,59.7185,59.7375,59.5755,59.6041,111963.0
2024-04-02 15:40:00,62.51,62.66,62.5,62.66,102354.0,59.6041,59.7471,59.5945,59.7471,102354.0
2024-04-02 15:50:00,62.66,62.71,62.49,62.7,249038.0,59.7471,59.7948,59.585,59.7852,249038.0
2024-04-03 09:30:00,62.5,62.77,62.5,62.76,75141.0,59.5945,59.852,59.5945,59.8424,75141.0
2024-04-03 09:40:00,62.75,62.9,62.72,62.72,107413.0,59.8329,59.9759,59.8043,59.8043,107413.0
2024-04-03 09:50:00,62.73,62.75,62.58,62.62,47623.0,59.8138,59.8329,59.6708,59.7089,47623.0
2024-04-03 10:00:00,62.62,62.68,62.55,62.58,53852.0,59.7089,59.7662,59.6422,59.6708,53852.0
2024-04-03 10:10:00,62.58,62.58,62.42,62.45,75612.0,59.6708,59.6708,59.5182,59.5468,75612.0
2024-04-03 10:20:00,62.46,62.47,62.25,62.36,92952.0,59.5564,59.5659,59.3561,59.461,92952.0
2024-04-03 10:30:00,62.35,62.4,62.23,62.26,129784.0,59.4515,59.4992,59.3371,59.3657,129784.0
2024-04-03 10:40:00,62.26,62.32,61.97,62.25,218865.0,59.3657,59.4229,59.0892,59.3561,218865.0
2024-04-03 10:50:00,62.25,62.38,62.21,62.27,45868.0,59.3561,59.4801,59.318,59.3752,45868.0
2024-04-03 11:00:00,62.25,62.4,62.22,62.38,42076.0,59.3561,59.4992,59.3275,59.4801,42076.0
2024-04-03 11:10:00,62.38,62.47,62.37,62.47,34245.0,59.4801,59.5659,59.4706,59.5659,34245.0
2024-04-03 11:20:00,62.48,62.51,62.37,62.39,45929.0,59.5755,59.6041,59.4706,59.4896,45929.0
2024-04-03 11:30:00,62.39,62.46,62.34,62.45,45021.0,59.4896,59.5564,59.442,59.5468,45021.0
2024-04-03 11:40:00,62.45,62.5,62.4,62.43,99158.0,59.5468,59.5945,59.4992,59.5278,99158.0
2024-04-03 11:50:00,62.45,62.55,62.45,62.5,172730.0,59.5468,59.6422,59.5468,59.5945,172730.0
2024-04-03 12:00:00,62.49,62.53,62.45,62.51,28852.0,59.585,59.6231,59.5468,59.6041,28852.0
2024-04-03 12:10:00,62.52,62.61,62.5,62.54,59818.0,59.6136,59.6994,59.5945,59.6327,59818.0
2024-04-03 12:20:00,62.54,62.55,62.49,62.5,22514.0,59.6327,59.6422,59.585,59.5945,22514.0
2024-04-03 12:30:00,62.51,62.51,62.33,62.33,38997.0,59.6041,59.6041,59.4324,59.4324,38997.0
2024-04-03 12:40:00,62.34,62.39,62.33,62.35,43361.0,59.442,59.4896,59.4324,59.4515,43361.0
2024-04-03 12:50:00,62.36,62.44,62.36,62.4,45436.0,59.461,59.5373,59.461,59.4992,45436.0
2024-04-03 13:00:00,62.41,62.46,62.36,62.45,34430.0,59.5087,59.5564,59.461,59.5468,34430.0
2024-04-03 13:10:00,62.46,62.5,62.46,62.49,19692.0,59.5564,59.5945,59.5564,59.585,19692.0
2024-04-03 13:20:00,62.49,62.5,62.33,62.43,72662.0,59.585,59.5945,59.4324,59.5278,72662.0
2024-04-03 13:30:00,62.44,62.48,62.39,62.47,57202.0,59.5373,59.5755,59.4896,59.5659,57202.0
2024-04-03 13:40:00,62.46,62.53,62.44,62.52,27752.0,59.5564,59.6231,59.5373,59.6136,27752.0
2024-04-03 13:50:00,62.53,62.53,62.44,62.45,27939.0,59.6231,59.6231,59.5373,59.5468,27939.0
2024-04-03 14:00:00,62.45,62.47,62.37,62.4,40473.0,59.5468,59.5659,59.4706,59.4992,40473.0
2024-04-03 14:10:00,62.39,62.4,62.33,62.38,36265.0,59.4896,59.4992,59.4324,59.4801,36265.0
2024-04-03 14:20:00,62.37,62.41,62.35,62.39,30841.0,59.4706,59.5087,59.4515,59.4896,30841.0
2024-04-03 14:30:00,62.38,62.38,62.29,62.3,44155.0,59.4801,59.4801,59.3943,59.4038,44155.0
2024-04-03 14:40:00,62.3,62.36,62.3,62.35,37796.0,59.4038,59.461,59.4038,59.4515,37796.0
2024-04-03 14:50:00,62.36,62.41,62.33,62.36,58789.0,59.461,59.5087,59.4324,59.461,58789.0
2024-04-03 15:00:00,62.35,62.36,62.26,62.31,40065.0,59.4515,59.461,59.3657,59.4134,40065.0
2024-04-03 15:10:00,62.31,62.33,62.22,62.24,52924.0,59.4134,59.4324,59.3275,59.3466,52924.0
2024-04-03 15:20:00,62.24,62.26,62.2,62.23,63100.0,59.3466,59.3657,59.3085,59.3371,63100.0
2024-04-03 15:30:00,62.23,62.37,62.21,62.36,77308.0,59.3371,59.4706,59.318,59.461,77308.0
2024-04-03 15:40:00,62.36,62.77,62.32,62.65,141520.0,59.461,59.852,59.4229,59.7375,141520.0
2024-04-03 15:50:00,62.66,62.71,62.58,62.66,332196.0,59.7471,59.7948,59.6708,59.7471,332196.0
2024-04-04 09:30:00,63.25,63.42,62.91,63.14,98781.0,60.3097,60.4718,59.9855,60.2048,98781.0
2024-04-04 09:40:00,63.14,63.36,63.12,63.36,87094.0,60.2048,60.4145,60.1857,60.4145,87094.0
2024-04-04 09:50:00,63.35,63.46,63.31,63.45,65032.0,60.405,60.5099,60.3669,60.5004,65032.0
2024-04-04 10:00:00,63.44,63.68,63.43,63.6,196250.0,60.4908,60.7197,60.4813,60.6434,196250.0
2024-04-04 10:10:00,63.6,63.62,63.49,63.53,52373.0,60.6434,60.6625,60.5385,60.5766,52373.0
2024-04-04 10:20:00,63.53,63.56,63.38,63.39,53469.0,60.5766,60.6052,60.4336,60.4431,53469.0
2024-04-04 10:30:00,63.4,63.43,63.24,63.24,57183.0,60.4527,60.4813,60.3001,60.3001,57183.0
2024-04-04 10:40:00,63.24,63.39,63.22,63.38,52830.0,60.3001,60.4431,60.2811,60.4336,52830.0
2024-04-04 10:50:00,63.38,63.39,63.28,63.37,58825.0,60.4336,60.4431,60.3383,60.4241,58825.0
2024-04-04 11:00:00,63.36,63.41,63.3,63.41,38490.0,60.4145,60.4622,60.3573,60.4622,38490.0
2024-04-04 11:10:00,63.4,63.41,63.33,63.4,37700.0,60.4527,60.4622,60.3859,60.4527,37700.0
2024-04-04 11:20:00,63.4,63.51,63.39,63.43,57136.0,60.4527,60.5576,60.4431,60.4813,57136.0
2024-04-04 11:30:00,63.43,63.47,63.39,63.45,39291.0,60.4813,60.5194,60.4431,60.5004,39291.0
2024-04-04 11:40:00,63.46,63.49,63.45,63.49,31490.0,60.5099,60.5385,60.5004,60.5385,31490.0
2024-04-04 11:50:00,63.49,63.5,63.41,63.45,50919.0,60.5385,60.548,60.4622,60.5004,50919.0
2024-04-04 12:00:00,63.45,63.45,63.4,63.43,31912.0,60.5004,60.5004,60.4527,60.4813,31912.0
2024-04-04 12:10:00,63.43,63.47,63.38,63.44,36871.0,60.4813,60.5194,60.4336,60.4908,36871.0
2024-04-04 12:20:00,63.44,63.44,63.38,63.41,36351.0,60.4908,60.4908,60.4336,60.4622,36351.0
2024-04-04 12:30:00,63.41,63.45,63.4,63.43,31089.0,60.4622,60.5004,60.4527,60.4813,31089.0
2024-04-04 12:40:00,63.42,63.53,63.4,63.53,40902.0,60.4718,60.5766,60.4527,60.5766,40902.0
2024-04-04 12:50:00,63.52,63.61,63.52,63.61,39383.0,60.5671,60.6529,60.5671,60.6529,39383.0
2024-04-04 13:00:00,63.6,63.61,63.52,63.57,56948.0,60.6434,60.6529,60.5671,60.6148,56948.0
2024-04-04 13:10:00,63.57,63.63,63.56,63.58,43434.0,60.6148,60.672,60.6052,60.6243,43434.0
2024-04-04 13:20:00,63.59,63.64,63.58,63.6,41648.0,60.6339,60.6815,60.6243,60.6434,41648.0
2024-04-04 13:30:00,63.6,63.63,63.56,63.58,35100.0,60.6434,60.672,60.6052,60.6243,35100.0
2024-04-04 13:40:00,63.58,63.62,63.55,63.56,40613.0,60.6243,60.6625,60.5957,60.6052,40613.0
2024-04-04 13:50:00,63.55,63.58,63.51,63.53,35592.0,60.5957,60.6243,60.5576,60.5766,35592.0
2024-04-04 14:00:00,63.53,63.54,63.48,63.5,43370.0,60.5766,60.5862,60.529,60.548,43370.0
2024-04-04 14:10:00,63.5,63.57,63.4,63.56,104831.0,60.548,60.6148,60.4527,60.6052,104831.0
2024-04-04 14:20:00,63.55,63.62,63.49,63.49,50407.0,60.5957,60.6625,60.5385,60.5385,50407.0
2024-04-04 14:30:00,63.49,63.49,63.3,63.42,62543.0,60.5385,60.5385,60.3573,60.4718,62543.0
2024-04-04 14:40:00,63.41,63.51,63.35,63.51,87564.0,60.4622,60.5576,60.405,60.5576,87564.0
2024-04-04 14:50:00,63.5,63.53,63.41,63.43,64922.0,60.548,60.5766,60.4622,60.4813,64922.0
2024-04-04 15:00:00,63.42,63.42,63.21,63.24,58877.0,60.4718,60.4718,60.2715,60.3001,58877.0
2024-04-04 15:10:00,63.24,63.36,63.22,63.24,72320.0,60.3001,60.4145,60.2811,60.3001,72320.0
2024-04-04 15:20:00,63.23,63.3,63.15,63.16,78911.0,60.2906,60.3573,60.2143,60.2238,78911.0
2024-04-04 15:30:00,63.15,63.2,63.01,63.04,95728.0,60.2143,60.262,60.0808,60.1094,95728.0
2024-04-04 15:40:00,63.05,63.22,63.01,63.22,123344.0,60.119,60.2811,60.0808,60.2811,123344.0
2024-04-04 15:50:00,63.23,63.26,63.09,63.24,309776.0,60.2906,60.3192,60.1571,60.3001,309776.0
2024-04-05 09:30:00,63.01,63.48,62.97,63.47,86889.0,60.0808,60.529,60.0427,60.5194,86889.0
2024-04-05 09:40:00,63.46,63.58,63.25,63.33,65464.0,60.5099,60.6243,60.3097,60.3859,65464.0
2024-04-05 09:50:00,63.32,63.36,63.09,63.1,70798.0,60.3764,60.4145,60.1571,60.1666,70798.0
2024-04-05 10:00:00,63.11,63.2,63.04,63.11,38115.0,60.1762,60.262,60.1094,60.1762,38115.0
2024-04-05 10:10:00,63.11,63.2,63.08,63.09,35943.0,60.1762,60.262,60.1476,60.1571,35943.0
2024-04-05 10:20:00,63.1,63.14,63.05,63.13,48894.0,60.1666,60.2048,60.119,60.1952,48894.0
2024-04-05 10:30:00,63.12,63.34,63.09,63.34,45710.0,60.1857,60.3955,60.1571,60.3955,45710.0
2024-04-05 10:40:00,63.35,63.54,63.35,63.54,65496.0,60.405,60.5862,60.405,60.5862,65496.0
2024-04-05 10:50:00,63.54,63.56,63.41,63.44,30606.0,60.5862,60.6052,60.4622,60.4908,30606.0
2024-04-05 11:00:00,63.44,63.48,63.38,63.38,34776.0,60.4908,60.529,60.4336,60.4336,34776.0
2024-04-05 11:10:00,63.39,63.42,63.34,63.4,32540.0,60.4431,60.4718,60.3955,60.4527,32540.0
2024-04-05 11:20:00,63.4,63.42,63.31,63.41,48410.0,60.4527,60.4718,60.3669,60.4622,48410.0
2024-04-05 11:30:00,63.41,63.51,63.4,63.5,31038.0,60.4622,60.5576,60.4527,60.548,31038.0
2024-04-05 11:40:00,63.51,63.54,63.44,63.45,36675.0,60.5576,60.5862,60.4908,60.5004,36675.0
2024-04-05 11:50:00,63.46,63.6,63.46,63.6,27355.0,60.5099,60.6434,60.5099,60.6434,27355.0
2024-04-05 12:00:00,63.6,63.6,63.49,63.5,28169.0,60.6434,60.6434,60.5385,60.548,28169.0
2024-04-05 12:10:00,63.51,63.59,63.5,63.58,35596.0,60.5576,60.6339,60.548,60.6243,35596.0
2024-04-05 12:20:00,63.59,63.6,63.53,63.59,39190.0,60.6339,60.6434,60.5766,60.6339,39190.0
2024-04-05 12:30:00,63.59,63.63,63.55,63.59,37458.0,60.6339,60.672,60.5957,60.6339,37458.0
2024-04-05 12:40:00,63.58,63.58,63.49,63.49,26358.0,60.6243,60.6243,60.5385,60.5385,26358.0
2024-04-05 12:50:00,63.49,63.56,63.48,63.55,28918.0,60.5385,60.6052,60.529,60.5957,28918.0
2024-04-05 13:00:00,63.55,63.56,63.43,63.47,41597.0,60.5957,60.6052,60.4813,60.5194,41597.0
2024-04-05 13:10:00,63.48,63.49,63.39,63.4,45053.0,60.529,60.5385,60.4431,60.4527,45053.0
2024-04-05 13:20:00,63.4,63.45,63.32,63.44,43384.0,60.4527,60.5004,60.3764,60.4908,43384.0
2024-04-05 13:30:00,63.44,63.47,63.41,63.42,42989.0,60.4908,60.5194,60.4622,60.4718,42989.0
2024-04-05 13:40:00,63.41,63.43,63.3,63.34,42495.0,60.4622,60.4813,60.3573,60.3955,42495.0
2024-04-05 13:50:00,63.37,63.39,63.33,63.39,41182.0,60.4241,60.4431,60.3859,60.4431,41182.0
2024-04-05 14:00:00,63.38,63.45,63.27,63.45,102740.0,60.4336,60.5004,60.3287,60.5004,102740.0
2024-04-05 14:10:00,63.45,63.5,63.43,63.46,33544.0,60.5004,60.548,60.4813,60.5099,33544.0
2024-04-05 14:20:00,63.47,63.49,63.4,63.4,35148.0,60.5194,60.5385,60.4527,60.4527,35148.0
2024-04-05 14:30:00,63.4,63.46,63.38,63.43,45127.0,60.4527,60.5099,60.4336,60.4813,45127.0
2024-04-05 14:40:00,63.44,63.45,63.37,63.37,45704.0,60.4908,60.5004,60.4241,60.4241,45704.0
2024-04-05 14:50:00,63.38,63.44,63.37,63.44,44746.0,60.4336,60.4908,60.4241,60.4908,44746.0
2024-04-05 15:00:00,63.44,63.51,63.4,63.47,47206.0,60.4908,60.5576,60.4527,60.5194,47206.0
2024-04-05 15:10:00,63.46,63.5,63.41,63.49,38727.0,60.5099,60.548,60.4622,60.5385,38727.0
2024-04-05 15:20:00,63.5,63.5,63.41,63.41,80543.0,60.548,60.548,60.4622,60.4622,80543.0
2024-04-05 15:30:00,63.41,63.42,63.33,63.39,136044.0,60.4622,60.4718,60.3859,60.4431,136044.0
2024-04-05 15:40:00,63.39,63.4,63.32,63.36,135109.0,60.4431,60.4527,60.3764,60.4145,135109.0
2024-04-05 15:50:00,63.36,63.48,63.32,63.45,330709.0,60.4145,60.529,60.3764,60.5004,330709.0
2024-04-08 09:30:00,63.73,63.92,63.54,63.85,96190.0,60.7673,60.9485,60.5862,60.8818,96190.0
2024-04-08 09:40:00,63.85,63.95,63.69,63.69,82442.0,60.8818,60.9771,60.7292,60.7292,82442.0
2024-04-08 09:50:00,63.69,63.69,63.51,63.56,64795.0,60.7292,60.7292,60.5576,60.6052,64795.0
2024-04-08 10:00:00,63.56,63.66,63.56,63.65,63775.0,60.6052,60.7006,60.6052,60.6911,63775.0
2024-04-08 10:10:00,63.65,63.7,63.46,63.58,68496.0,60.6911,60.7387,60.5099,60.6243,68496.0
2024-04-08 10:20:00,63.58,63.67,63.57,63.67,54419.0,60.6243,60.7101,60.6148,60.7101,54419.0
2024-04-08 10:30:00,63.66,63.8,63.58,63.8,42378.0,60.7006,60.8341,60.6243,60.8341,42378.0
2024-04-08 10:40:00,63.79,63.8,63.68,63.7,38097.0,60.8246,60.8341,60.7197,60.7387,38097.0
2024-04-08 10:50:00,63.69,63.73,63.56,63.62,75819.0,60.7292,60.7673,60.6052,60.6625,75819.0
2024-04-08 11:00:00,63.63,63.71,63.58,63.7,41039.0,60.672,60.7483,60.6243,60.7387,41039.0
2024-04-08 11:10:00,63.7,63.75,63.66,63.71,30277.0,60.7387,60.7864,60.7006,60.7483,30277.0
2024-04-08 11:20:00,63.71,63.74,63.62,63.63,31800.0,60.7483,60.7769,60.6625,60.672,31800.0
2024-04-08 11:30:00,63.63,63.68,63.58,63.65,51276.0,60.672,60.7197,60.6243,60.6911,51276.0
2024-04-08 11:40:00,63.65,63.7,63.59,63.6,39931.0,60.6911,60.7387,60.6339,60.6434,39931.0
2024-04-08 11:50:00,63.59,63.66,63.58,63.64,46867.0,60.6339,60.7006,60.6243,60.6815,46867.0
2024-04-08 12:00:00,63.63,63.63,63.58,63.59,26625.0,60.672,60.672,60.6243,60.6339,26625.0
2024-04-08 12:10:00,63.58,63.62,63.54,63.6,52086.0,60.6243,60.6625,60.5862,60.6434,52086.0
2024-04-08 12:20:00,63.61,63.65,63.57,63.6,48599.0,60.6529,60.6911,60.6148,60.6434,48599.0
2024-04-08 12:30:00,63.6,63.63,63.59,63.59,32406.0,60.6434,60.672,60.6339,60.6339,32406.0
2024-04-08 12:40:00,63.59,63.64,63.58,63.64,32781.0,60.6339,60.6815,60.6243,60.6815,32781.0
2024-04-08 12:50:00,63.64,63.66,63.59,63.6,31713.0,60.6815,60.7006,60.6339,60.6434,31713.0
2024-04-08 13:00:00,63.61,63.62,63.59,63.59,29835.0,60.6529,60.6625,60.6339,60.6339,29835.0
2024-04-08 13:10:00,63.59,63.6,63.55,63.58,51815.0,60.6339,60.6434,60.5957,60.6243,51815.0
2024-04-08 13:20:00,63.59,63.64,63.54,63.63,56343.0,60.6339,60.6815,60.5862,60.672,56343.0
2024-04-08 13:30:00,63.62,63.63,63.58,63.6,48159.0,60.6625,60.672,60.6243,60.6434,48159.0
2024-04-08 13:40:00,63.6,63.66,63.59,63.61,31116.0,60.6434,60.7006,60.6339,60.6529,31116.0
2024-04-08 13:50:00,63.61,63.67,63.6,63.62,29137.0,60.6529,60.7101,60.6434,60.6625,29137.0
2024-04-08 14:00:00,63.63,63.63,63.57,63.6,16092.0,60.672,60.672,60.6148,60.6434,16092.0
2024-04-08 14:10:00,63.6,63.65,63.57,63.63,27165.0,60.6434,60.6911,60.6148,60.672,27165.0
2024-04-08 14:20:00,63.63,63.66,63.61,63.65,30035.0,60.672,60.7006,60.6529,60.6911,30035.0
2024-04-08 14:30:00,63.65,63.7,63.63,63.69,27318.0,60.6911,60.7387,60.672,60.7292,27318.0
2024-04-08 14:40:00,63.7,63.73,63.65,63.65,21425.0,60.7387,60.7673,60.6911,60.6911,21425.0
2024-04-08 14:50:00,63.66,63.69,63.65,63.68,38128.0,60.7006,60.7292,60.6911,60.7197,38128.0
2024-04-08 15:00:00,63.67,63.74,63.67,63.71,32090.0,60.7101,60.7769,60.7101,60.7483,32090.0
2024-04-08 15:10:00,63.7,63.71,63.65,63.67,38775.0,60.7387,60.7483,60.6911,60.7101,38775.0
2024-04-08 15:20:00,63.67,63.68,63.63,63.64,40651.0,60.7101,60.7197,60.672,60.6815,40651.0
2024-04-08 15:30:00,63.64,63.64,63.42,63.44,84996.0,60.6815,60.6815,60.4718,60.4908,84996.0
2024-04-08 15:40:00,63.44,63.45,63.34,63.44,85530.0,60.4908,60.5004,60.3955,60.4908,85530.0
2024-04-08 15:50:00,63.43,63.43,63.16,63.19,309453.0,60.4813,60.4813,60.2238,60.2524,309453.0
2024-04-09 09:30:00,63.2,64.09,63.2,64.06,150456.0,60.262,61.1106,60.262,61.082,150456.0
2024-04-09 09:40:00,63.98,63.98,63.58,63.59,33301.0,61.0057,61.0057,60.6243,60.6339,33301.0
2024-04-09 09:50:00,63.58,63.72,63.5,63.72,40143.0,60.6243,60.7578,60.548,60.7578,40143.0
2024-04-09 10:00:00,63.7,63.91,63.66,63.85,44708.0,60.7387,60.939,60.7006,60.8818,44708.0
2024-04-09 10:10:00,63.87,63.92,63.79,63.88,31359.0,60.9008,60.9485,60.8246,60.9104,31359.0
2024-04-09 10:20:00,63.87,63.88,63.67,63.7,93334.0,60.9008,60.9104,60.7101,60.7387,93334.0
2024-04-09 10:30:00,63.69,63.69,63.5,63.6,56403.0,60.7292,60.7292,60.548,60.6434,56403.0
2024-04-09 10:40:00,63.61,63.65,63.42,63.52,42226.0,60.6529,60.6911,60.4718,60.5671,42226.0
2024-04-09 10:50:00,63.52,63.63,63.49,63.54,40958.0,60.5671,60.672,60.5385,60.5862,40958.0
2024-04-09 11:00:00,63.56,63.6,63.46,63.57,30485.0,60.6052,60.6434,60.5099,60.6148,30485.0
2024-04-09 11:10:00,63.56,63.67,63.56,63.64,23609.0,60.6052,60.7101,60.6052,60.6815,23609.0
2024-04-09 11:20:00,63.64,63.66,63.52,63.58,48094.0,60.6815,60.7006,60.5671,60.6243,48094.0
2024-04-09 11:30:00,63.58,63.6,63.53,63.57,31408.0,60.6243,60.6434,60.5766,60.6148,31408.0
2024-04-09 11:40:00,63.59,63.68,63.56,63.63,24761.0,60.6339,60.7197,60.6052,60.672,24761.0
2024-04-09 11:50:00,63.63,63.69,63.63,63.68,20598.0,60.672,60.7292,60.672,60.7197,20598.0
2024-04-09 12:00:00,63.68,63.7,63.6,63.64,21108.0,60.7197,60.7387,60.6434,60.6815,21108.0
2024-04-09 12:10:00,63.64,63.75,63.63,63.72,29289.0,60.6815,60.7864,60.672,60.7578,29289.0
2024-04-09 12:20:00,63.72,63.76,63.69,63.74,16503.0,60.7578,60.7959,60.7292,60.7769,16503.0
2024-04-09 12:30:00,63.74,63.86,63.74,63.86,37254.0,60.7769,60.8913,60.7769,60.8913,37254.0
2024-04-09 12:40:00,63.85,63.87,63.74,63.78,55176.0,60.8818,60.9008,60.7769,60.815,55176.0
2024-04-09 12:50:00,63.77,63.79,63.66,63.68,20734.0,60.8055,60.8246,60.7006,60.7197,20734.0
2024-04-09 13:00:00,63.67,63.72,63.57,63.72,37582.0,60.7101,60.7578,60.6148,60.7578,37582.0
2024-04-09 13:10:00,63.72,63.78,63.71,63.78,25534.0,60.7578,60.815,60.7483,60.815,25534.0
2024-04-09 13:20:00,63.78,63.83,63.71,63.75,23353.0,60.815,60.8627,60.7483,60.7864,23353.0
2024-04-09 13:30:00,63.75,63.79,63.71,63.77,26806.0,60.7864,60.8246,60.7483,60.8055,26806.0
2024-04-09 13:40:00,63.79,63.84,63.73,63.73,39840.0,60.8246,60.8722,60.7673,60.7673,39840.0
2024-04-09 13:50:00,63.74,63.79,63.72,63.75,24137.0,60.7769,60.8246,60.7578,60.7864,24137.0
2024-04-09 14:00:00,63.75,63.78,63.7,63.78,26674.0,60.7864,60.815,60.7387,60.815,26674.0
2024-04-09 14:10:00,63.78,63.8,63.71,63.74,38229.0,60.815,60.8341,60.7483,60.7769,38229.0
2024-04-09 14:20:00,63.74,63.75,63.64,63.66,27509.0,60.7769,60.7864,60.6815,60.7006,27509.0
2024-04-09 14:30:00,63.65,63.65,63.6,63.62,30323.0,60.6911,60.6911,60.6434,60.6625,30323.0
2024-04-09 14:40:00,63.63,63.63,63.52,63.58,59631.0,60.672,60.672,60.5671,60.6243,59631.0
2024-04-09 14:50:00,63.58,63.68,63.58,63.66,36558.0,60.6243,60.7197,60.6243,60.7006,36558.0
2024-04-09 15:00:00,63.66,63.66,63.52,63.53,48452.0,60.7006,60.7006,60.5671,60.5766,48452.0
2024-04-09 15:10:00,63.54,63.67,63.43,63.65,100475.0,60.5862,60.7101,60.4813,60.6911,100475.0
2024-04-09 15:20:00,63.64,63.86,63.59,63.83,181914.0,60.6815,60.8913,60.6339,60.8627,181914.0
2024-04-09 15:30:00,63.83,63.83,63.63,63.65,108162.0,60.8627,60.8627,60.672,60.6911,108162.0
2024-04-09 15:40:00,63.65,63.67,63.57,63.65,120084.0,60.6911,60.7101,60.6148,60.6911,120084.0
2024-04-09 15:50:00,63.66,63.92,63.51,63.9,442873.0,60.7006,60.9485,60.5576,60.9294,442873.0
2024-04-10 09:30:00,63.44,63.9,63.32,63.45,172620.0,60.4908,60.9294,60.3764,60.5004,172620.0
2024-04-10 09:40:00,63.44,63.63,63.35,63.49,122200.0,60.4908,60.672,60.405,60.5385,122200.0
2024-04-10 09:50:00,63.49,63.56,63.35,63.56,92683.0,60.5385,60.6052,60.405,60.6052,92683.0
2024-04-10 10:00:00,63.56,63.61,63.43,63.57,56796.0,60.6052,60.6529,60.4813,60.6148,56796.0
2024-04-10 10:10:00,63.56,63.67,63.46,63.63,58039.0,60.6052,60.7101,60.5099,60.672,58039.0
2024-04-10 10:20:00,63.63,63.85,63.63,63.76,48535.0,60.672,60.8818,60.672,60.7959,48535.0
2024-04-10 10:30:00,63.76,63.87,63.68,63.75,60567.0,60.7959,60.9008,60.7197,60.7864,60567.0
2024-04-10 10:40:00,63.74,63.77,63.49,63.54,75857.0,60.7769,60.8055,60.5385,60.5862,75857.0
2024-04-10 10:50:00,63.54,63.55,63.37,63.42,56725.0,60.5862,60.5957,60.4241,60.4718,56725.0
2024-04-10 11:00:00,63.41,63.45,63.34,63.38,33542.0,60.4622,60.5004,60.3955,60.4336,33542.0
2024-04-10 11:10:00,63.37,63.37,63.25,63.25,50565.0,60.4241,60.4241,60.3097,60.3097,50565.0
2024-04-10 11:20:00,63.25,63.34,63.24,63.28,32952.0,60.3097,60.3955,60.3001,60.3383,32952.0
2024-04-10 11:30:00,63.27,63.28,63.11,63.16,65062.0,60.3287,60.3383,60.1762,60.2238,65062.0
2024-04-10 11:40:00,63.15,63.2,63.08,63.18,37361.0,60.2143,60.262,60.1476,60.2429,37361.0
2024-04-10 11:50:00,63.19,63.22,63.14,63.18,34574.0,60.2524,60.2811,60.2048,60.2429,34574.0
2024-04-10 12:00:00,63.18,63.33,63.17,63.31,32108.0,60.2429,60.3859,60.2334,60.3669,32108.0
2024-04-10 12:10:00,63.31,63.33,63.26,63.28,33550.0,60.3669,60.3859,60.3192,60.3383,33550.0
2024-04-10 12:20:00,63.29,63.42,63.27,63.4,39131.0,60.3478,60.4718,60.3287,60.4527,39131.0
2024-04-10 12:30:00,63.42,63.43,63.33,63.4,33698.0,60.4718,60.4813,60.3859,60.4527,33698.0
2024-04-10 12:40:00,63.4,63.44,63.34,63.35,27494.0,60.4527,60.4908,60.3955,60.405,27494.0
2024-04-10 12:50:00,63.36,63.46,63.36,63.44,52763.0,60.4145,60.5099,60.4145,60.4908,52763.0
2024-04-10 13:00:00,63.45,63.45,63.26,63.27,38452.0,60.5004,60.5004,60.3192,60.3287,38452.0
2024-04-10 13:10:00,63.26,63.37,63.23,63.36,43101.0,60.3192,60.4241,60.2906,60.4145,43101.0
2024-04-10 13:20:00,63.37,63.62,63.36,63.55,51939.0,60.4241,60.6625,60.4145,60.5957,51939.0
2024-04-10 13:30:00,63.55,63.61,63.47,63.5,37116.0,60.5957,60.6529,60.5194,60.548,37116.0
2024-04-10 13:40:00,63.5,63.57,63.47,63.57,41882.0,60.548,60.6148,60.5194,60.6148,41882.0
2024-04-10 13:50:00,63.57,63.78,63.53,63.72,54480.0,60.6148,60.815,60.5766,60.7578,54480.0
2024-04-10 14:00:00,63.72,63.74,63.61,63.67,43980.0,60.7578,60.7769,60.6529,60.7101,43980.0
2024-04-10 14:10:00,63.66,63.73,63.59,63.61,37839.0,60.7006,60.7673,60.6339,60.6529,37839.0
2024-04-10 14:20:00,63.62,63.65,63.56,63.58,36576.0,60.6625,60.6911,60.6052,60.6243,36576.0
2024-04-10 14:30:00,63.56,63.72,63.54,63.71,49866.0,60.6052,60.7578,60.5862,60.7483,49866.0
2024-04-10 14:40:00,63.72,63.75,63.64,63.68,58448.0,60.7578,60.7864,60.6815,60.7197,58448.0
2024-04-10 14:50:00,63.68,63.7,63.61,63.65,53850.0,60.7197,60.7387,60.6529,60.6911,53850.0
2024-04-10 15:00:00,63.65,63.79,63.62,63.78,63144.0,60.6911,60.8246,60.6625,60.815,63144.0
2024-04-10 15:10:00,63.79,63.97,63.77,63.95,70555.0,60.8246,60.9962,60.8055,60.9771,70555.0
2024-04-10 15:20:00,63.95,64.06,63.92,64.04,76384.0,60.9771,61.082,60.9485,61.0629,76384.0
2024-04-10 15:30:00,64.05,64.07,63.76,63.76,60718.0,61.0725,61.0915,60.7959,60.7959,60718.0
2024-04-10 15:40:00,63.76,63.93,63.74,63.86,87405.0,60.7959,60.958,60.7769,60.8913,87405.0
2024-04-10 15:50:00,63.85,63.95,63.82,63.87,277547.0,60.8818,60.9771,60.8532,60.9008,277547.0
2024-04-11 09:30:00,63.97,64.08,63.53,63.56,86903.0,60.9962,61.1011,60.5766,60.6052,86903.0
2024-04-11 09:40:00,63.56,63.7,63.35,63.35,42263.0,60.6052,60.7387,60.405,60.405,42263.0
2024-04-11 09:50:00,63.34,63.48,63.26,63.27,50217.0,60.3955,60.529,60.3192,60.3287,50217.0
2024-04-11 10:00:00,63.27,63.27,62.87,63.05,73395.0,60.3287,60.3287,59.9473,60.119,73395.0
2024-04-11 10:10:00,63.07,63.09,62.85,62.87,38993.0,60.138,60.1571,59.9283,59.9473,38993.0
2024-04-11 10:20:00,62.85,62.9,62.72,62.74,45844.0,59.9283,59.9759,59.8043,59.8234,45844.0
2024-04-11 10:30:00,62.74,62.94,62.74,62.88,50798.0,59.8234,60.0141,59.8234,59.9569,50798.0
2024-04-11 10:40:00,62.88,62.98,62.81,62.85,36303.0,59.9569,60.0522,59.8901,59.9283,36303.0
2024-04-11 10:50:00,62.87,62.9,62.74,62.87,43254.0,59.9473,59.9759,59.8234,59.9473,43254.0
2024-04-11 11:00:00,62.88,62.88,62.58,62.66,32645.0,59.9569,59.9569,59.6708,59.7471,32645.0
2024-04-11 11:10:00,62.66,62.78,62.62,62.68,53994.0,59.7471,59.8615,59.7089,59.7662,53994.0
2024-04-11 11:20:00,62.68,62.68,62.43,62.44,111599.0,59.7662,59.7662,59.5278,59.5373,111599.0
2024-04-11 11:30:00,62.43,62.67,62.38,62.63,73029.0,59.5278,59.7566,59.4801,59.7185,73029.0
2024-04-11 11:40:00,62.62,62.63,62.53,62.61,23787.0,59.7089,59.7185,59.6231,59.6994,23787.0
2024-04-11 11:50:00,62.61,62.79,62.6,62.75,22701.0,59.6994,59.871,59.6899,59.8329,22701.0
2024-04-11 12:00:00,62.76,62.8,62.69,62.76,17961.0,59.8424,59.8806,59.7757,59.8424,17961.0
2024-04-11 12:10:00,62.75,62.83,62.7,62.83,28264.0,59.8329,59.9092,59.7852,59.9092,28264.0
2024-04-11 12:20:00,62.83,62.86,62.68,62.68,28327.0,59.9092,59.9378,59.7662,59.7662,28327.0
2024-04-11 12:30:00,62.69,62.7,62.6,62.65,39714.0,59.7757,59.7852,59.6899,59.7375,39714.0
2024-04-11 12:40:00,62.66,62.72,62.63,62.63,16791.0,59.7471,59.8043,59.7185,59.7185,16791.0
2024-04-11 12:50:00,62.64,62.67,62.58,62.67,14026.0,59.728,59.7566,59.6708,59.7566,14026.0
2024-04-11 13:00:00,62.68,62.85,62.68,62.83,21872.0,59.7662,59.9283,59.7662,59.9092,21872.0
2024-04-11 13:10:00,62.83,62.88,62.8,62.85,17044.0,59.9092,59.9569,59.8806,59.9283,17044.0
2024-04-11 13:20:00,62.86,62.9,62.84,62.88,19045.0,59.9378,59.9759,59.9187,59.9569,19045.0
2024-04-11 13:30:00,62.89,63.01,62.89,62.9,22177.0,59.9664,60.0808,59.9664,59.9759,22177.0
2024-04-11 13:40:00,62.9,63.06,62.87,63.06,24237.0,59.9759,60.1285,59.9473,60.1285,24237.0
2024-04-11 13:50:00,63.05,63.1,62.92,62.99,27951.0,60.119,60.1666,59.995,60.0617,27951.0
2024-04-11 14:00:00,63.0,63.1,62.98,63.07,23585.0,60.0713,60.1666,60.0522,60.138,23585.0
2024-04-11 14:10:00,63.07,63.1,62.97,62.97,20645.0,60.138,60.1666,60.0427,60.0427,20645.0
2024-04-11 14:20:00,62.97,62.98,62.93,62.94,17167.0,60.0427,60.0522,60.0045,60.0141,17167.0
2024-04-11 14:30:00,62.94,63.01,62.9,63.0,27742.0,60.0141,60.0808,59.9759,60.0713,27742.0
2024-04-11 14:40:00,63.01,63.07,62.98,62.99,28515.0,60.0808,60.138,60.0522,60.0617,28515.0
2024-04-11 14:50:00,62.98,62.99,62.92,62.97,22777.0,60.0522,60.0617,59.995,60.0427,22777.0
2024-04-11 15:00:00,62.96,63.0,62.93,62.97,23187.0,60.0331,60.0713,60.0045,60.0427,23187.0
2024-04-11 15:10:00,62.97,62.98,62.82,62.9,34966.0,60.0427,60.0522,59.8996,59.9759,34966.0
2024-04-11 15:20:00,62.91,62.97,62.86,62.93,31509.0,59.9855,60.0427,59.9378,60.0045,31509.0
2024-04-11 15:30:00,62.93,62.93,62.84,62.88,47132.0,60.0045,60.0045,59.9187,59.9569,47132.0
2024-04-11 15:40:00,62.88,62.94,62.78,62.8,66994.0,59.9569,60.0141,59.8615,59.8806,66994.0
2024-04-11 15:50:00,62.78,62.84,62.49,62.55,373589.0,59.8615,59.9187,59.585,59.6422,373589.0
2024-04-12 09:30:00,62.36,62.5,62.12,62.44,89553.0,59.461,59.5945,59.2322,59.5373,89553.0
2024-04-12 09:40:00,62.43,62.43,62.17,62.19,48425.0,59.5278,59.5278,59.2799,59.2989,48425.0
2024-04-12 09:50:00,62.18,62.23,61.77,61.89,85051.0,59.2894,59.3371,58.8985,59.0129,85051.0
2024-04-12 10:00:00,61.86,62.11,61.77,62.08,70275.0,58.9843,59.2227,58.8985,59.194,70275.0
2024-04-12 10:10:00,62.1,62.11,61.91,61.98,69000.0,59.2131,59.2227,59.0319,59.0987,69000.0
2024-04-12 10:20:00,61.97,62.05,61.95,61.97,55220.0,59.0892,59.1654,59.0701,59.0892,55220.0
2024-04-12 10:30:00,61.96,61.97,61.67,61.81,69874.0,59.0796,59.0892,58.8031,58.9366,69874.0
2024-04-12 10:40:00,61.81,61.96,61.78,61.78,54898.0,58.9366,59.0796,58.908,58.908,54898.0
2024-04-12 10:50:00,61.77,61.9,61.74,61.86,49902.0,58.8985,59.0224,58.8699,58.9843,49902.0
2024-04-12 11:00:00,61.86,61.88,61.7,61.74,36700.0,58.9843,59.0033,58.8317,58.8699,36700.0
2024-04-12 11:10:00,61.73,61.73,61.59,61.64,52705.0,58.8603,58.8603,58.7268,58.7745,52705.0
2024-04-12 11:20:00,61.64,61.7,61.57,61.67,34527.0,58.7745,58.8317,58.7078,58.8031,34527.0
2024-04-12 11:30:00,61.68,61.75,61.59,61.62,40810.0,58.8126,58.8794,58.7268,58.7554,40810.0
2024-04-12 11:40:00,61.62,61.62,61.54,61.6,32888.0,58.7554,58.7554,58.6792,58.7364,32888.0
2024-04-12 11:50:00,61.6,61.61,61.53,61.59,28683.0,58.7364,58.7459,58.6696,58.7268,28683.0
2024-04-12 12:00:00,61.59,61.72,61.56,61.7,37967.0,58.7268,58.8508,58.6982,58.8317,37967.0
2024-04-12 12:10:00,61.7,61.71,61.55,61.56,31785.0,58.8317,58.8412,58.6887,58.6982,31785.0
2024-04-12 12:20:00,61.57,61.63,61.46,61.49,36196.0,58.7078,58.765,58.6029,58.6315,36196.0
2024-04-12 12:30:00,61.48,61.53,61.37,61.4,22731.0,58.6219,58.6696,58.5171,58.5457,22731.0
2024-04-12 12:40:00,61.4,61.51,61.38,61.44,31908.0,58.5457,58.6505,58.5266,58.5838,31908.0
2024-04-12 12:50:00,61.44,61.49,61.4,61.4,20663.0,58.5838,58.6315,58.5457,58.5457,20663.0
2024-04-12 13:00:00,61.39,61.4,61.2,61.23,30059.0,58.5361,58.5457,58.355,58.3836,30059.0
2024-04-12 13:10:00,61.23,61.28,61.14,61.21,30262.0,58.3836,58.4312,58.2977,58.3645,30262.0
2024-04-12 13:20:00,61.22,61.22,61.03,61.06,30183.0,58.374,58.374,58.1929,58.2215,30183.0
2024-04-12 13:30:00,61.06,61.06,60.98,61.02,57194.0,58.2215,58.2215,58.1452,58.1833,57194.0
2024-04-12 13:40:00,61.02,61.11,61.01,61.06,51839.0,58.1833,58.2691,58.1738,58.2215,51839.0
2024-04-12 13:50:00,61.06,61.13,61.05,61.09,42315.0,58.2215,58.2882,58.2119,58.2501,42315.0
2024-04-12 14:00:00,61.08,61.26,61.0,61.25,37693.0,58.2405,58.4122,58.1643,58.4026,37693.0
2024-04-12 14:10:00,61.26,61.32,61.15,61.2,40436.0,58.4122,58.4694,58.3073,58.355,40436.0
2024-04-12 14:20:00,61.19,61.26,61.14,61.15,33976.0,58.3454,58.4122,58.2977,58.3073,33976.0
2024-04-12 14:30:00,61.15,61.15,60.94,60.99,35249.0,58.3073,58.3073,58.107,58.1547,35249.0
2024-04-12 14:40:00,60.99,61.07,60.92,61.0,46668.0,58.1547,58.231,58.088,58.1643,46668.0
2024-04-12 14:50:00,61.0,61.11,60.98,61.01,30237.0,58.1643,58.2691,58.1452,58.1738,30237.0
2024-04-12 15:00:00,60.99,61.04,60.92,60.96,49571.0,58.1547,58.2024,58.088,58.1261,49571.0
2024-04-12 15:10:00,60.97,61.0,60.88,60.96,66317.0,58.1356,58.1643,58.0498,58.1261,66317.0
2024-04-12 15:20:00,60.96,61.1,60.96,61.0,68147.0,58.1261,58.2596,58.1261,58.1643,68147.0
2024-04-12 15:30:00,60.98,61.0,60.8,60.82,62502.0,58.1452,58.1643,57.9736,57.9926,62502.0
2024-04-12 15:40:00,60.82,61.02,60.82,60.95,103265.0,57.9926,58.1833,57.9926,58.1166,103265.0
2024-04-12 15:50:00,60.96,61.01,60.84,60.97,309563.0,58.1261,58.1738,58.0117,58.1356,309563.0
2024-04-15 09:30:00,61.35,61.58,61.21,61.25,159121.0,58.498,58.7173,58.3645,58.4026,159121.0
2024-04-15 09:40:00,61.28,61.35,61.16,61.34,41828.0,58.4312,58.498,58.3168,58.4884,41828.0
2024-04-15 09:50:00,61.34,61.34,61.03,61.09,28221.0,58.4884,58.4884,58.1929,58.2501,28221.0
2024-04-15 10:00:00,61.1,61.1,60.7,60.71,60892.0,58.2596,58.2596,57.8782,57.8877,60892.0
2024-04-15 10:10:00,60.7,60.79,60.61,60.75,36288.0,57.8782,57.964,57.7924,57.9259,36288.0
2024-04-15 10:20:00,60.75,60.8,60.67,60.68,33463.0,57.9259,57.9736,57.8496,57.8591,33463.0
2024-04-15 10:30:00,60.7,60.82,60.67,60.67,24155.0,57.8782,57.9926,57.8496,57.8496,24155.0
2024-04-15 10:40:00,60.66,60.83,60.65,60.76,34242.0,57.8401,58.0022,57.8305,57.9354,34242.0
2024-04-15 10:50:00,60.76,60.76,60.56,60.58,35216.0,57.9354,57.9354,57.7447,57.7638,35216.0
2024-04-15 11:00:00,60.59,60.62,60.5,60.58,46550.0,57.7733,57.8019,57.6875,57.7638,46550.0
2024-04-15 11:10:00,60.57,60.65,60.54,60.55,25653.0,57.7542,57.8305,57.7256,57.7352,25653.0
2024-04-15 11:20:00,60.55,60.69,60.54,60.64,30893.0,57.7352,57.8687,57.7256,57.821,30893.0
2024-04-15 11:30:00,60.64,60.7,60.61,60.68,23086.0,57.821,57.8782,57.7924,57.8591,23086.0
2024-04-15 11:40:00,60.68,60.74,60.65,60.73,28274.0,57.8591,57.9163,57.8305,57.9068,28274.0
2024-04-15 11:50:00,60.72,60.82,60.72,60.74,21689.0,57.8973,57.9926,57.8973,57.9163,21689.0
2024-04-15 12:00:00,60.73,60.86,60.71,60.79,34564.0,57.9068,58.0308,57.8877,57.964,34564.0
2024-04-15 12:10:00,60.79,60.83,60.73,60.73,21764.0,57.964,58.0022,57.9068,57.9068,21764.0
2024-04-15 12:20:00,60.72,60.73,60.61,60.65,24717.0,57.8973,57.9068,57.7924,57.8305,24717.0
2024-04-15 12:30:00,60.65,60.67,60.6,60.65,22989.0,57.8305,57.8496,57.7828,57.8305,22989.0
2024-04-15 12:40:00,60.65,60.66,60.55,60.6,23471.0,57.8305,57.8401,57.7352,57.7828,23471.0
2024-04-15 12:50:00,60.61,60.64,60.56,60.59,18448.0,57.7924,57.821,57.7447,57.7733,18448.0
2024-04-15 13:00:00,60.58,60.59,60.5,60.59,26856.0,57.7638,57.7733,57.6875,57.7733,26856.0
2024-04-15 13:10:00,60.59,60.59,60.46,60.47,24075.0,57.7733,57.7733,57.6494,57.6589,24075.0
2024-04-15 13:20:00,60.46,60.47,60.28,60.28,28185.0,57.6494,57.6589,57.4777,57.4777,28185.0
2024-04-15 13:30:00,60.28,60.52,60.22,60.5,54286.0,57.4777,57.7066,57.4205,57.6875,54286.0
2024-04-15 13:40:00,60.49,60.58,60.46,60.52,40125.0,57.678,57.7638,57.6494,57.7066,40125.0
2024-04-15 13:50:00,60.53,60.53,60.45,60.48,41312.0,57.7161,57.7161,57.6398,57.6684,41312.0
2024-04-15 14:00:00,60.48,60.51,60.42,60.44,34364.0,57.6684,57.697,57.6112,57.6303,34364.0
2024-04-15 14:10:00,60.43,60.44,60.35,60.42,25971.0,57.6208,57.6303,57.5445,57.6112,25971.0
2024-04-15 14:20:00,60.42,60.44,60.3,60.33,32052.0,57.6112,57.6303,57.4968,57.5254,32052.0
2024-04-15 14:30:00,60.33,60.49,60.3,60.41,40721.0,57.5254,57.678,57.4968,57.6017,40721.0
2024-04-15 14:40:00,60.42,60.48,60.3,60.3,21368.0,57.6112,57.6684,57.4968,57.4968,21368.0
2024-04-15 14:50:00,60.3,60.33,60.26,60.32,22743.0,57.4968,57.5254,57.4587,57.5159,22743.0
2024-04-15 15:00:00,60.32,60.39,60.27,60.37,36386.0,57.5159,57.5826,57.4682,57.5635,36386.0
2024-04-15 15:10:00,60.35,60.35,60.17,60.2,48212.0,57.5445,57.5445,57.3728,57.4014,48212.0
2024-04-15 15:20:00,60.2,60.33,60.2,60.27,61317.0,57.4014,57.5254,57.4014,57.4682,61317.0
2024-04-15 15:30:00,60.27,60.52,60.26,60.41,84497.0,57.4682,57.7066,57.4587,57.6017,84497.0
2024-04-15 15:40:00,60.4,60.44,60.31,60.44,68483.0,57.5921,57.6303,57.5063,57.6303,68483.0
2024-04-15 15:50:00,60.45,60.63,60.43,60.53,250299.0,57.6398,57.8115,57.6208,57.7161,250299.0
2024-04-16 09:30:00,60.68,60.72,60.27,60.36,62301.0,57.8591,57.8973,57.4682,57.554,62301.0
2024-04-16 09:40:00,60.36,60.45,60.14,60.3,49056.0,57.554,57.6398,57.3442,57.4968,49056.0
2024-04-16 09:50:00,60.27,60.29,60.14,60.15,37917.0,57.4682,57.4873,57.3442,57.3538,37917.0
2024-04-16 10:00:00,60.13,60.15,59.91,59.96,51501.0,57.3347,57.3538,57.1249,57.1726,51501.0
2024-04-16 10:10:00,59.93,60.11,59.88,60.1,37361.0,57.144,57.3156,57.0963,57.3061,37361.0
2024-04-16 10:20:00,60.11,60.14,59.98,60.04,50335.0,57.3156,57.3442,57.1917,57.2489,50335.0
2024-04-16 10:30:00,60.05,60.08,59.89,60.02,57007.0,57.2584,57.287,57.1059,57.2298,57007.0
2024-04-16 10:40:00,60.03,60.1,59.97,60.09,39023.0,57.2393,57.3061,57.1821,57.2966,39023.0
2024-04-16 10:50:00,60.1,60.1,59.91,60.0,51280.0,57.3061,57.3061,57.1249,57.2107,51280.0
2024-04-16 11:00:00,60.01,60.13,60.01,60.09,50118.0,57.2203,57.3347,57.2203,57.2966,50118.0
2024-04-16 11:10:00,60.1,60.18,60.08,60.17,31325.0,57.3061,57.3824,57.287,57.3728,31325.0
2024-04-16 11:20:00,60.17,60.27,60.15,60.27,44653.0,57.3728,57.4682,57.3538,57.4682,44653.0
2024-04-16 11:30:00,60.27,60.32,60.19,60.26,34364.0,57.4682,57.5159,57.3919,57.4587,34364.0
2024-04-16 11:40:00,60.26,60.29,60.14,60.15,29916.0,57.4587,57.4873,57.3442,57.3538,29916.0
2024-04-16 11:50:00,60.16,60.23,60.15,60.16,24566.0,57.3633,57.43,57.3538,57.3633,24566.0
2024-04-16 12:00:00,60.15,60.21,60.09,60.19,20535.0,57.3538,57.411,57.2966,57.3919,20535.0
2024-04-16 12:10:00,60.2,60.32,60.19,60.31,16465.0,57.4014,57.5159,57.3919,57.5063,16465.0
2024-04-16 12:20:00,60.31,60.34,60.27,60.28,17768.0,57.5063,57.5349,57.4682,57.4777,17768.0
2024-04-16 12:30:00,60.29,60.33,60.27,60.28,24315.0,57.4873,57.5254,57.4682,57.4777,24315.0
2024-04-16 12:40:00,60.28,60.33,60.24,60.29,19314.0,57.4777,57.5254,57.4396,57.4873,19314.0
2024-04-16 12:50:00,60.27,60.29,60.16,60.19,14010.0,57.4682,57.4873,57.3633,57.3919,14010.0
2024-04-16 13:00:00,60.19,60.19,60.05,60.1,15846.0,57.3919,57.3919,57.2584,57.3061,15846.0
2024-04-16 13:10:00,60.1,60.2,60.09,60.18,22552.0,57.3061,57.4014,57.2966,57.3824,22552.0
2024-04-16 13:20:00,60.17,60.26,60.14,60.18,28924.0,57.3728,57.4587,57.3442,57.3824,28924.0
2024-04-16 13:30:00,60.15,60.16,59.97,60.12,33331.0,57.3538,57.3633,57.1821,57.3252,33331.0
2024-04-16 13:40:00,60.13,60.27,60.11,60.12,29337.0,57.3347,57.4682,57.3156,57.3252,29337.0
2024-04-16 13:50:00,60.11,60.21,60.04,60.2,32323.0,57.3156,57.411,57.2489,57.4014,32323.0
2024-04-16 14:00:00,60.16,60.4,60.12,60.39,23712.0,57.3633,57.5921,57.3252,57.5826,23712.0
2024-04-16 14:10:00,60.39,60.41,60.12,60.13,38147.0,57.5826,57.6017,57.3252,57.3347,38147.0
2024-04-16 14:20:00,60.14,60.21,60.06,60.14,20325.0,57.3442,57.411,57.268,57.3442,20325.0
2024-04-16 14:30:00,60.13,60.26,60.13,60.2,24401.0,57.3347,57.4587,57.3347,57.4014,24401.0
2024-04-16 14:40:00,60.21,60.3,60.2,60.27,17433.0,57.411,57.4968,57.4014,57.4682,17433.0
2024-04-16 14:50:00,60.28,60.44,60.28,60.42,25452.0,57.4777,57.6303,57.4777,57.6112,25452.0
2024-04-16 15:00:00,60.42,60.44,60.36,60.42,34132.0,57.6112,57.6303,57.554,57.6112,34132.0
2024-04-16 15:10:00,60.41,60.47,60.39,60.46,42462.0,57.6017,57.6589,57.5826,57.6494,42462.0
2024-04-16 15:20:00,60.46,60.51,60.42,60.47,38964.0,57.6494,57.697,57.6112,57.6589,38964.0
2024-04-16 15:30:00,60.46,60.46,60.18,60.36,55310.0,57.6494,57.6494,57.3824,57.554,55310.0
2024-04-16 15:40:00,60.35,60.46,60.34,60.41,85744.0,57.5445,57.6494,57.5349,57.6017,85744.0
2024-04-16 15:50:00,60.4,60.47,60.24,60.27,358998.0,57.5921,57.6589,57.4396,57.4682,358998.0
2024-04-17 09:30:00,60.36,60.78,60.33,60.75,68795.0,57.554,57.9545,57.5254,57.9259,68795.0
2024-04-17 09:40:00,60.77,60.84,60.69,60.83,20944.0,57.9449,58.0117,57.8687,58.0022,20944.0
2024-04-17 09:50:00,60.83,61.11,60.79,60.9,47346.0,58.0022,58.2691,57.964,58.0689,47346.0
2024-04-17 10:00:00,60.88,60.89,60.7,60.83,21681.0,58.0498,58.0594,57.8782,58.0022,21681.0
2024-04-17 10:10:00,60.84,60.84,60.68,60.76,35027.0,58.0117,58.0117,57.8591,57.9354,35027.0
2024-04-17 10:20:00,60.77,60.8,60.67,60.68,16465.0,57.9449,57.9736,57.8496,57.8591,16465.0
2024-04-17 10:30:00,60.69,60.69,60.51,60.62,35141.0,57.8687,57.8687,57.697,57.8019,35141.0
2024-04-17 10:40:00,60.63,60.64,60.45,60.48,17954.0,57.8115,57.821,57.6398,57.6684,17954.0
2024-04-17 10:50:00,60.48,60.52,60.43,60.48,38863.0,57.6684,57.7066,57.6208,57.6684,38863.0
2024-04-17 11:00:00,60.48,60.57,60.37,60.39,18576.0,57.6684,57.7542,57.5635,57.5826,18576.0
2024-04-17 11:10:00,60.38,60.41,60.33,60.41,24303.0,57.5731,57.6017,57.5254,57.6017,24303.0
2024-04-17 11:20:00,60.42,60.44,60.38,60.38,20864.0,57.6112,57.6303,57.5731,57.5731,20864.0
2024-04-17 11:30:00,60.39,60.4,60.25,60.39,21891.0,57.5826,57.5921,57.4491,57.5826,21891.0
2024-04-17 11:40:00,60.38,60.44,60.34,60.44,23383.0,57.5731,57.6303,57.5349,57.6303,23383.0
2024-04-17 11:50:00,60.44,60.49,60.38,60.4,29674.0,57.6303,57.678,57.5731,57.5921,29674.0
2024-04-17 12:00:00,60.39,60.39,60.22,60.3,28824.0,57.5826,57.5826,57.4205,57.4968,28824.0
2024-04-17 12:10:00,60.31,60.45,60.29,60.44,22676.0,57.5063,57.6398,57.4873,57.6303,22676.0
2024-04-17 12:20:00,60.44,60.54,60.42,60.52,23717.0,57.6303,57.7256,57.6112,57.7066,23717.0
2024-04-17 12:30:00,60.52,60.52,60.44,60.51,21258.0,57.7066,57.7066,57.6303,57.697,21258.0
2024-04-17 12:40:00,60.51,60.54,60.43,60.54,18770.0,57.697,57.7256,57.6208,57.7256,18770.0
2024-04-17 12:50:00,60.54,60.56,60.43,60.43,24355.0,57.7256,57.7447,57.6208,57.6208,24355.0
2024-04-17 13:00:00,60.42,60.49,60.38,60.39,16040.0,57.6112,57.678,57.5731,57.5826,16040.0
2024-04-17 13:10:00,60.38,60.45,60.35,60.44,19790.0,57.5731,57.6398,57.5445,57.6303,19790.0
2024-04-17 13:20:00,60.44,60.59,60.43,60.57,32881.0,57.6303,57.7733,57.6208,57.7542,32881.0
2024-04-17 13:30:00,60.57,60.59,60.47,60.53,29210.0,57.7542,57.7733,57.6589,57.7161,29210.0
2024-04-17 13:40:00,60.54,60.55,60.43,60.54,28860.0,57.7256,57.7352,57.6208,57.7256,28860.0
2024-04-17 13:50:00,60.54,60.62,60.51,60.59,22370.0,57.7256,57.8019,57.697,57.7733,22370.0
2024-04-17 14:00:00,60.58,60.63,60.56,60.59,35393.0,57.7638,57.8115,57.7447,57.7733,35393.0
2024-04-17 14:10:00,60.59,60.6,60.49,60.51,23756.0,57.7733,57.7828,57.678,57.697,23756.0
2024-04-17 14:20:00,60.51,60.51,60.45,60.48,17976.0,57.697,57.697,57.6398,57.6684,17976.0
2024-04-17 14:30:00,60.48,60.53,60.43,60.53,29052.0,57.6684,57.7161,57.6208,57.7161,29052.0
2024-04-17 14:40:00,60.52,60.64,60.49,60.5,37904.0,57.7066,57.821,57.678,57.6875,37904.0
2024-04-17 14:50:00,60.51,60.51,60.29,60.35,23749.0,57.697,57.697,57.4873,57.5445,23749.0
2024-04-17 15:00:00,60.32,60.33,60.26,60.31,38595.0,57.5159,57.5254,57.4587,57.5063,38595.0
2024-04-17 15:10:00,60.29,60.32,60.24,60.29,47844.0,57.4873,57.5159,57.4396,57.4873,47844.0
2024-04-17 15:20:00,60.31,60.41,60.29,60.3,54311.0,57.5063,57.6017,57.4873,57.4968,54311.0
2024-04-17 15:30:00,60.3,60.33,60.23,60.29,47943.0,57.4968,57.5254,57.43,57.4873,47943.0
2024-04-17 15:40:00,60.29,60.4,60.26,60.34,49361.0,57.4873,57.5921,57.4587,57.5349,49361.0
2024-04-17 15:50:00,60.33,60.49,60.27,60.4,261435.0,57.5254,57.678,57.4682,57.5921,261435.0
2024-04-18 09:30:00,60.51,60.84,60.31,60.49,54949.0,57.697,58.0117,57.5063,57.678,54949.0
2024-04-18 09:40:00,60.46,60.58,60.37,60.52,82577.0,57.6494,57.7638,57.5635,57.7066,82577.0
2024-04-18 09:50:00,60.5,60.84,60.47,60.82,30395.0,57.6875,58.0117,57.6589,57.9926,30395.0
2024-04-18 10:00:00,60.81,60.87,60.72,60.81,36329.0,57.9831,58.0403,57.8973,57.9831,36329.0
2024-04-18 10:10:00,60.8,60.89,60.75,60.89,22467.0,57.9736,58.0594,57.9259,58.0594,22467.0
2024-04-18 10:20:00,60.88,60.99,60.78,60.98,25685.0,58.0498,58.1547,57.9545,58.1452,25685.0
2024-04-18 10:30:00,60.99,61.0,60.94,61.0,29401.0,58.1547,58.1643,58.107,58.1643,29401.0
2024-04-18 10:40:00,61.01,61.03,60.93,60.98,20765.0,58.1738,58.1929,58.0975,58.1452,20765.0
2024-04-18 10:50:00,60.98,61.17,60.98,61.12,52314.0,58.1452,58.3264,58.1452,58.2787,52314.0
2024-04-18 11:00:00,61.12,61.25,61.1,61.25,72506.0,58.2787,58.4026,58.2596,58.4026,72506.0
2024-04-18 11:10:00,61.24,61.3,61.12,61.16,32909.0,58.3931,58.4503,58.2787,58.3168,32909.0
2024-04-18 11:20:00,61.16,61.36,61.15,61.28,27777.0,58.3168,58.5075,58.3073,58.4312,27777.0
2024-04-18 11:30:00,61.29,61.29,61.22,61.29,18901.0,58.4408,58.4408,58.374,58.4408,18901.0
2024-04-18 11:40:00,61.28,61.31,61.22,61.3,28262.0,58.4312,58.4598,58.374,58.4503,28262.0
2024-04-18 11:50:00,61.3,61.35,61.26,61.34,23588.0,58.4503,58.498,58.4122,58.4884,23588.0
2024-04-18 12:00:00,61.33,61.39,61.23,61.3,29181.0,58.4789,58.5361,58.3836,58.4503,29181.0
2024-04-18 12:10:00,61.3,61.36,61.27,61.35,21048.0,58.4503,58.5075,58.4217,58.498,21048.0
2024-04-18 12:20:00,61.36,61.42,61.34,61.41,24390.0,58.5075,58.5647,58.4884,58.5552,24390.0
2024-04-18 12:30:00,61.42,61.42,61.31,61.38,36632.0,58.5647,58.5647,58.4598,58.5266,36632.0
2024-04-18 12:40:00,61.39,61.41,61.33,61.38,29659.0,58.5361,58.5552,58.4789,58.5266,29659.0
2024-04-18 12:50:00,61.37,61.39,61.31,61.37,25845.0,58.5171,58.5361,58.4598,58.5171,25845.0
2024-04-18 13:00:00,61.37,61.41,61.32,61.39,42238.0,58.5171,58.5552,58.4694,58.5361,42238.0
2024-04-18 13:10:00,61.4,61.4,61.31,61.34,44602.0,58.5457,58.5457,58.4598,58.4884,44602.0
2024-04-18 13:20:00,61.35,61.41,61.23,61.41,49296.0,58.498,58.5552,58.3836,58.5552,49296.0
2024-04-18 13:30:00,61.41,61.43,61.29,61.3,25697.0,58.5552,58.5743,58.4408,58.4503,25697.0
2024-04-18 13:40:00,61.3,61.46,61.26,61.43,33372.0,58.4503,58.6029,58.4122,58.5743,33372.0
2024-04-18 13:50:00,61.41,61.43,61.36,61.41,27442.0,58.5552,58.5743,58.5075,58.5552,27442.0
2024-04-18 14:00:00,61.4,61.41,61.29,61.3,40501.0,58.5457,58.5552,58.4408,58.4503,40501.0
2024-04-18 14:10:00,61.3,61.37,61.29,61.34,55284.0,58.4503,58.5171,58.4408,58.4884,55284.0
2024-04-18 14:20:00,61.34,61.42,61.31,61.36,26962.0,58.4884,58.5647,58.4598,58.5075,26962.0
2024-04-18 14:30:00,61.36,61.36,61.3,61.34,41145.0,58.5075,58.5075,58.4503,58.4884,41145.0
2024-04-18 14:40:00,61.34,61.43,61.33,61.41,32405.0,58.4884,58.5743,58.4789,58.5552,32405.0
2024-04-18 14:50:00,61.41,61.44,61.36,61.43,30540.0,58.5552,58.5838,58.5075,58.5743,30540.0
2024-04-18 15:00:00,61.43,61.47,61.41,61.47,50967.0,58.5743,58.6124,58.5552,58.6124,50967.0
2024-04-18 15:10:00,61.46,61.54,61.46,61.51,47378.0,58.6029,58.6792,58.6029,58.6505,47378.0
2024-04-18 15:20:00,61.52,61.62,61.5,61.61,45868.0,58.6601,58.7554,58.641,58.7459,45868.0
2024-04-18 15:30:00,61.62,61.66,61.56,61.61,82276.0,58.7554,58.7936,58.6982,58.7459,82276.0
2024-04-18 15:40:00,61.61,61.85,61.6,61.81,103335.0,58.7459,58.9747,58.7364,58.9366,103335.0
2024-04-18 15:50:00,61.82,61.88,61.72,61.73,306470.0,58.9461,59.0033,58.8508,58.8603,306470.0
2024-04-19 09:30:00,61.85,62.13,61.61,62.06,178952.0,58.9747,59.2417,58.7459,59.175,178952.0
2024-04-19 09:40:00,62.04,62.11,61.82,62.06,70034.0,59.1559,59.2227,58.9461,59.175,70034.0
2024-04-19 09:50:00,62.04,62.1,61.98,62.04,44491.0,59.1559,59.2131,59.0987,59.1559,44491.0
2024-04-19 10:00:00,62.05,62.33,62.02,62.31,46154.0,59.1654,59.4324,59.1368,59.4134,46154.0
2024-04-19 10:10:00,62.3,62.48,62.23,62.42,40850.0,59.4038,59.5755,59.3371,59.5182,40850.0
2024-04-19 10:20:00,62.41,62.65,62.41,62.65,52250.0,59.5087,59.7375,59.5087,59.7375,52250.0
2024-04-19 10:30:00,62.64,62.69,62.55,62.66,34980.0,59.728,59.7757,59.6422,59.7471,34980.0
2024-04-19 10:40:00,62.65,62.74,62.56,62.56,33714.0,59.7375,59.8234,59.6517,59.6517,33714.0
2024-04-19 10:50:00,62.55,62.56,62.46,62.49,30398.0,59.6422,59.6517,59.5564,59.585,30398.0
2024-04-19 11:00:00,62.48,62.71,62.44,62.67,28621.0,59.5755,59.7948,59.5373,59.7566,28621.0
2024-04-19 11:10:00,62.68,62.69,62.48,62.57,25266.0,59.7662,59.7757,59.5755,59.6613,25266.0
2024-04-19 11:20:00,62.57,62.61,62.51,62.54,26028.0,59.6613,59.6994,59.6041,59.6327,26028.0
2024-04-19 11:30:00,62.52,62.62,62.49,62.61,65764.0,59.6136,59.7089,59.585,59.6994,65764.0
2024-04-19 11:40:00,62.61,62.7,62.54,62.68,30291.0,59.6994,59.7852,59.6327,59.7662,30291.0
2024-04-19 11:50:00,62.68,62.72,62.58,62.67,20071.0,59.7662,59.8043,59.6708,59.7566,20071.0
2024-04-19 12:00:00,62.66,62.74,62.62,62.72,25173.0,59.7471,59.8234,59.7089,59.8043,25173.0
2024-04-19 12:10:00,62.73,62.73,62.5,62.51,42140.0,59.8138,59.8138,59.5945,59.6041,42140.0
2024-04-19 12:20:00,62.51,62.57,62.48,62.55,29643.0,59.6041,59.6613,59.5755,59.6422,29643.0
2024-04-19 12:30:00,62.55,62.62,62.51,62.58,35573.0,59.6422,59.7089,59.6041,59.6708,35573.0
2024-04-19 12:40:00,62.59,62.64,62.53,62.56,27325.0,59.6803,59.728,59.6231,59.6517,27325.0
2024-04-19 12:50:00,62.57,62.64,62.53,62.61,21179.0,59.6613,59.728,59.6231,59.6994,21179.0
2024-04-19 13:00:00,62.6,62.66,62.58,62.59,26138.0,59.6899,59.7471,59.6708,59.6803,26138.0
2024-04-19 13:10:00,62.59,62.61,62.5,62.55,61957.0,59.6803,59.6994,59.5945,59.6422,61957.0
2024-04-19 13:20:00,62.55,62.59,62.48,62.51,49520.0,59.6422,59.6803,59.5755,59.6041,49520.0
2024-04-19 13:30:00,62.52,62.6,62.51,62.57,31284.0,59.6136,59.6899,59.6041,59.6613,31284.0
2024-04-19 13:40:00,62.57,62.63,62.56,62.59,29710.0,59.6613,59.7185,59.6517,59.6803,29710.0
2024-04-19 13:50:00,62.59,62.62,62.52,62.56,32016.0,59.6803,59.7089,59.6136,59.6517,32016.0
2024-04-19 14:00:00,62.57,62.61,62.5,62.59,36520.0,59.6613,59.6994,59.5945,59.6803,36520.0
2024-04-19 14:10:00,62.6,62.81,62.59,62.79,45819.0,59.6899,59.8901,59.6803,59.871,45819.0
2024-04-19 14:20:00,62.79,62.86,62.73,62.77,48007.0,59.871,59.9378,59.8138,59.852,48007.0
2024-04-19 14:30:00,62.76,62.83,62.74,62.79,39072.0,59.8424,59.9092,59.8234,59.871,39072.0
2024-04-19 14:40:00,62.79,62.88,62.69,62.88,50483.0,59.871,59.9569,59.7757,59.9569,50483.0
2024-04-19 14:50:00,62.89,62.89,62.78,62.81,36919.0,59.9664,59.9664,59.8615,59.8901,36919.0
2024-04-19 15:00:00,62.8,62.91,62.77,62.78,44511.0,59.8806,59.9855,59.852,59.8615,44511.0
2024-04-19 15:10:00,62.78,62.84,62.75,62.76,50192.0,59.8615,59.9187,59.8329,59.8424,50192.0
2024-04-19 15:20:00,62.75,62.83,62.7,62.83,42561.0,59.8329,59.9092,59.7852,59.9092,42561.0
2024-04-19 15:30:00,62.83,62.84,62.54,62.58,93134.0,59.9092,59.9187,59.6327,59.6708,93134.0
2024-04-19 15:40:00,62.59,62.64,62.52,62.58,107102.0,59.6803,59.728,59.6136,59.6708,107102.0
2024-04-19 15:50:00,62.58,62.61,62.45,62.6,652956.0,59.6708,59.6994,59.5468,59.6899,652956.0
2024-04-22 09:30:00,62.5,62.68,61.72,61.87,72242.0,59.5945,59.7662,58.8508,58.9938,72242.0
2024-04-22 09:40:00,61.84,61.84,61.56,61.67,80574.0,58.9652,58.9652,58.6982,58.8031,80574.0
2024-04-22 09:50:00,61.66,61.82,61.64,61.64,61887.0,58.7936,58.9461,58.7745,58.7745,61887.0
2024-04-22 10:00:00,61.67,62.06,61.59,62.03,25953.0,58.8031,59.175,58.7268,59.1464,25953.0
2024-04-22 10:10:00,62.03,62.04,61.96,62.02,23405.0,59.1464,59.1559,59.0796,59.1368,23405.0
2024-04-22 10:20:00,62.01,62.2,61.95,62.18,31484.0,59.1273,59.3085,59.0701,59.2894,31484.0
2024-04-22 10:30:00,62.2,62.38,62.19,62.34,20387.0,59.3085,59.4801,59.2989,59.442,20387.0
2024-04-22 10:40:00,62.32,62.33,62.23,62.32,25302.0,59.4229,59.4324,59.3371,59.4229,25302.0
2024-04-22 10:50:00,62.31,62.39,62.25,62.26,15395.0,59.4134,59.4896,59.3561,59.3657,15395.0
2024-04-22 11:00:00,62.25,62.28,62.2,62.22,14524.0,59.3561,59.3847,59.3085,59.3275,14524.0
2024-04-22 11:10:00,62.22,62.24,62.13,62.23,19440.0,59.3275,59.3466,59.2417,59.3371,19440.0
2024-04-22 11:20:00,62.23,62.25,62.15,62.22,20400.0,59.3371,59.3561,59.2608,59.3275,20400.0
2024-04-22 11:30:00,62.23,62.26,62.15,62.24,47760.0,59.3371,59.3657,59.2608,59.3466,47760.0
2024-04-22 11:40:00,62.24,62.26,62.16,62.26,22148.0,59.3466,59.3657,59.2703,59.3657,22148.0
2024-04-22 11:50:00,62.25,62.29,62.21,62.27,17348.0,59.3561,59.3943,59.318,59.3752,17348.0
2024-04-22 12:00:00,62.28,62.37,62.23,62.36,15788.0,59.3847,59.4706,59.3371,59.461,15788.0
2024-04-22 12:10:00,62.36,62.42,62.3,62.37,21000.0,59.461,59.5182,59.4038,59.4706,21000.0
2024-04-22 12:20:00,62.37,62.42,62.36,62.37,20828.0,59.4706,59.5182,59.461,59.4706,20828.0
2024-04-22 12:30:00,62.36,62.37,62.26,62.37,21527.0,59.461,59.4706,59.3657,59.4706,21527.0
2024-04-22 12:40:00,62.38,62.48,62.38,62.47,24824.0,59.4801,59.5755,59.4801,59.5659,24824.0
2024-04-22 12:50:00,62.48,62.55,62.46,62.53,26192.0,59.5755,59.6422,59.5564,59.6231,26192.0
2024-04-22 13:00:00,62.54,62.6,62.5,62.59,17031.0,59.6327,59.6899,59.5945,59.6803,17031.0
2024-04-22 13:10:00,62.59,62.66,62.59,62.63,16627.0,59.6803,59.7471,59.6803,59.7185,16627.0
2024-04-22 13:20:00,62.64,62.69,62.62,62.66,21720.0,59.728,59.7757,59.7089,59.7471,21720.0
2024-04-22 13:30:00,62.66,62.77,62.61,62.77,38066.0,59.7471,59.852,59.6994,59.852,38066.0
2024-04-22 13:40:00,62.76,62.83,62.7,62.82,20777.0,59.8424,59.9092,59.7852,59.8996,20777.0
2024-04-22 13:50:00,62.85,62.96,62.79,62.82,42175.0,59.9283,60.0331,59.871,59.8996,42175.0
2024-04-22 14:00:00,62.84,62.9,62.83,62.86,28849.0,59.9187,59.9759,59.9092,59.9378,28849.0
2024-04-22 14:10:00,62.87,62.87,62.76,62.78,23751.0,59.9473,59.9473,59.8424,59.8615,23751.0
2024-04-22 14:20:00,62.79,62.83,62.78,62.79,17817.0,59.871,59.9092,59.8615,59.871,17817.0
2024-04-22 14:30:00,62.79,62.84,62.77,62.83,26385.0,59.871,59.9187,59.852,59.9092,26385.0
2024-04-22 14:40:00,62.83,62.84,62.72,62.8,65232.0,59.9092,59.9187,59.8043,59.8806,65232.0
2024-04-22 14:50:00,62.81,62.85,62.79,62.83,28640.0,59.8901,59.9283,59.871,59.9092,28640.0
2024-04-22 15:00:00,62.83,62.87,62.78,62.79,28888.0,59.9092,59.9473,59.8615,59.871,28888.0
2024-04-22 15:10:00,62.78,62.78,62.62,62.7,41022.0,59.8615,59.8615,59.7089,59.7852,41022.0
2024-04-22 15:20:00,62.7,62.7,62.51,62.56,40477.0,59.7852,59.7852,59.6041,59.6517,40477.0
2024-04-22 15:30:00,62.55,62.58,62.45,62.56,69792.0,59.6422,59.6708,59.5468,59.6517,69792.0
2024-04-22 15:40:00,62.55,62.62,62.48,62.6,70985.0,59.6422,59.7089,59.5755,59.6899,70985.0
2024-04-22 15:50:00,62.59,62.61,62.46,62.5,211138.0,59.6803,59.6994,59.5564,59.5945,211138.0
2024-04-23 09:30:00,61.99,62.27,61.71,62.16,169951.0,59.1082,59.3752,58.8412,59.2703,169951.0
2024-04-23 09:40:00,62.13,62.17,61.82,62.03,98636.0,59.2417,59.2799,58.9461,59.1464,98636.0
2024-04-23 09:50:00,62.04,62.1,61.9,62.02,93791.0,59.1559,59.2131,59.0224,59.1368,93791.0
2024-04-23 10:00:00,62.01,62.29,61.97,62.07,51574.0,59.1273,59.3943,59.0892,59.1845,51574.0
2024-04-23 10:10:00,62.07,62.12,61.88,61.93,34661.0,59.1845,59.2322,59.0033,59.051,34661.0
2024-04-23 10:20:00,61.93,62.04,61.9,61.99,43752.0,59.051,59.1559,59.0224,59.1082,43752.0
2024-04-23 10:30:00,62.0,62.01,61.81,61.87,25109.0,59.1178,59.1273,58.9366,58.9938,25109.0
2024-04-23 10:40:00,61.86,61.86,61.64,61.74,27796.0,58.9843,58.9843,58.7745,58.8699,27796.0
2024-04-23 10:50:00,61.74,62.04,61.74,61.98,53061.0,58.8699,59.1559,58.8699,59.0987,53061.0
2024-04-23 11:00:00,61.98,61.98,61.7,61.72,27164.0,59.0987,59.0987,58.8317,58.8508,27164.0
2024-04-23 11:10:00,61.71,61.84,61.69,61.73,39943.0,58.8412,58.9652,58.8222,58.8603,39943.0
2024-04-23 11:20:00,61.72,61.73,61.61,61.63,16899.0,58.8508,58.8603,58.7459,58.765,16899.0
2024-04-23 11:30:00,61.63,61.7,61.6,61.7,19492.0,58.765,58.8317,58.7364,58.8317,19492.0
2024-04-23 11:40:00,61.7,61.7,61.56,61.67,20299.0,58.8317,58.8317,58.6982,58.8031,20299.0
2024-04-23 11:50:00,61.69,61.7,61.59,61.66,28633.0,58.8222,58.8317,58.7268,58.7936,28633.0
2024-04-23 12:00:00,61.65,61.82,61.63,61.8,30238.0,58.784,58.9461,58.765,58.9271,30238.0
2024-04-23 12:10:00,61.81,61.83,61.69,61.69,25145.0,58.9366,58.9557,58.8222,58.8222,25145.0
2024-04-23 12:20:00,61.7,61.71,61.62,61.71,24240.0,58.8317,58.8412,58.7554,58.8412,24240.0
2024-04-23 12:30:00,61.7,61.77,61.63,61.65,58268.0,58.8317,58.8985,58.765,58.784,58268.0
2024-04-23 12:40:00,61.65,61.74,61.61,61.73,27797.0,58.784,58.8699,58.7459,58.8603,27797.0
2024-04-23 12:50:00,61.73,61.77,61.65,61.67,29249.0,58.8603,58.8985,58.784,58.8031,29249.0
2024-04-23 13:00:00,61.66,61.7,61.62,61.64,17890.0,58.7936,58.8317,58.7554,58.7745,17890.0
2024-04-23 13:10:00,61.65,61.71,61.59,61.62,36644.0,58.784,58.8412,58.7268,58.7554,36644.0
2024-04-23 13:20:00,61.63,61.67,61.59,61.62,17595.0,58.765,58.8031,58.7268,58.7554,17595.0
2024-04-23 13:30:00,61.62,61.62,61.55,61.6,20016.0,58.7554,58.7554,58.6887,58.7364,20016.0
2024-04-23 13:40:00,61.61,61.62,61.54,61.59,24047.0,58.7459,58.7554,58.6792,58.7268,24047.0
2024-04-23 13:50:00,61.59,61.61,61.51,61.54,26104.0,58.7268,58.7459,58.6505,58.6792,26104.0
2024-04-23 14:00:00,61.54,61.63,61.52,61.61,18492.0,58.6792,58.765,58.6601,58.7459,18492.0
2024-04-23 14:10:00,61.61,61.72,61.6,61.7,19645.0,58.7459,58.8508,58.7364,58.8317,19645.0
2024-04-23 14:20:00,61.71,61.71,61.6,61.6,16349.0,58.8412,58.8412,58.7364,58.7364,16349.0
2024-04-23 14:30:00,61.62,61.66,61.58,61.63,13172.0,58.7554,58.7936,58.7173,58.765,13172.0
2024-04-23 14:40:00,61.63,61.7,61.63,61.68,24065.0,58.765,58.8317,58.765,58.8126,24065.0
2024-04-23 14:50:00,61.67,61.72,61.62,61.72,24611.0,58.8031,58.8508,58.7554,58.8508,24611.0
2024-04-23 15:00:00,61.72,61.73,61.65,61.66,22913.0,58.8508,58.8603,58.784,58.7936,22913.0
2024-04-23 15:10:00,61.66,61.72,61.59,61.7,26820.0,58.7936,58.8508,58.7268,58.8317,26820.0
2024-04-23 15:20:00,61.71,61.86,61.7,61.83,32665.0,58.8412,58.9843,58.8317,58.9557,32665.0
2024-04-23 15:30:00,61.83,61.84,61.75,61.75,59115.0,58.9557,58.9652,58.8794,58.8794,59115.0
2024-04-23 15:40:00,61.75,61.79,61.65,61.71,114203.0,58.8794,58.9175,58.784,58.8412,114203.0
2024-04-23 15:50:00,61.72,61.9,61.69,61.79,436005.0,58.8508,59.0224,58.8222,58.9175,436005.0
2024-04-24 09:30:00,61.02,61.16,60.61,60.9,204230.0,58.1833,58.3168,57.7924,58.0689,204230.0
2024-04-24 09:40:00,60.88,61.03,60.42,60.6,112765.0,58.0498,58.1929,57.6112,57.7828,112765.0
2024-04-24 09:50:00,60.61,60.79,60.47,60.51,110927.0,57.7924,57.964,57.6589,57.697,110927.0
2024-04-24 10:00:00,60.52,61.0,60.51,60.87,80981.0,57.7066,58.1643,57.697,58.0403,80981.0
2024-04-24 10:10:00,60.88,60.9,60.65,60.83,76393.0,58.0498,58.0689,57.8305,58.0022,76393.0
2024-04-24 10:20:00,60.83,61.07,60.79,60.92,102912.0,58.0022,58.231,57.964,58.088,102912.0
2024-04-24 10:30:00,60.93,60.95,60.68,60.76,36724.0,58.0975,58.1166,57.8591,57.9354,36724.0
2024-04-24 10:40:00,60.76,60.89,60.68,60.76,37059.0,57.9354,58.0594,57.8591,57.9354,37059.0
2024-04-24 10:50:00,60.77,60.86,60.77,60.8,39123.0,57.9449,58.0308,57.9449,57.9736,39123.0
2024-04-24 11:00:00,60.81,60.9,60.78,60.85,32317.0,57.9831,58.0689,57.9545,58.0212,32317.0
2024-04-24 11:10:00,60.85,60.89,60.8,60.83,33785.0,58.0212,58.0594,57.9736,58.0022,33785.0
2024-04-24 11:20:00,60.83,61.07,60.8,61.03,41722.0,58.0022,58.231,57.9736,58.1929,41722.0
2024-04-24 11:30:00,61.02,61.12,60.99,61.1,27206.0,58.1833,58.2787,58.1547,58.2596,27206.0
2024-04-24 11:40:00,61.11,61.28,61.06,61.25,36811.0,58.2691,58.4312,58.2215,58.4026,36811.0
2024-04-24 11:50:00,61.24,61.38,61.15,61.34,98019.0,58.3931,58.5266,58.3073,58.4884,98019.0
2024-04-24 12:00:00,61.34,61.36,61.27,61.29,26723.0,58.4884,58.5075,58.4217,58.4408,26723.0
2024-04-24 12:10:00,61.29,61.32,61.2,61.29,17606.0,58.4408,58.4694,58.355,58.4408,17606.0
2024-04-24 12:20:00,61.29,61.37,61.26,61.3,19974.0,58.4408,58.5171,58.4122,58.4503,19974.0
2024-04-24 12:30:00,61.3,61.31,61.24,61.26,22049.0,58.4503,58.4598,58.3931,58.4122,22049.0
2024-04-24 12:40:00,61.26,61.46,61.26,61.46,28779.0,58.4122,58.6029,58.4122,58.6029,28779.0
2024-04-24 12:50:00,61.45,61.52,61.43,61.49,23019.0,58.5933,58.6601,58.5743,58.6315,23019.0
2024-04-24 13:00:00,61.48,61.65,61.46,61.63,33756.0,58.6219,58.784,58.6029,58.765,33756.0
2024-04-24 13:10:00,61.63,61.81,61.62,61.77,28446.0,58.765,58.9366,58.7554,58.8985,28446.0
2024-04-24 13:20:00,61.76,61.76,61.58,61.59,18067.0,58.8889,58.8889,58.7173,58.7268,18067.0
2024-04-24 13:30:00,61.58,61.62,61.53,61.59,52651.0,58.7173,58.7554,58.6696,58.7268,52651.0
2024-04-24 13:40:00,61.6,61.63,61.53,61.57,38070.0,58.7364,58.765,58.6696,58.7078,38070.0
2024-04-24 13:50:00,61.56,61.61,61.54,61.57,20568.0,58.6982,58.7459,58.6792,58.7078,20568.0
2024-04-24 14:00:00,61.57,61.6,61.51,61.51,39506.0,58.7078,58.7364,58.6505,58.6505,39506.0
2024-04-24 14:10:00,61.52,61.57,61.37,61.39,49962.0,58.6601,58.7078,58.5171,58.5361,49962.0
2024-04-24 14:20:00,61.39,61.56,61.38,61.56,38628.0,58.5361,58.6982,58.5266,58.6982,38628.0
2024-04-24 14:30:00,61.56,61.59,61.49,61.53,25253.0,58.6982,58.7268,58.6315,58.6696,25253.0
2024-04-24 14:40:00,61.53,61.67,61.5,61.59,14623.0,58.6696,58.8031,58.641,58.7268,14623.0
2024-04-24 14:50:00,61.59,61.59,61.46,61.5,18223.0,58.7268,58.7268,58.6029,58.641,18223.0
2024-04-24 15:00:00,61.5,61.53,61.37,61.53,77520.0,58.641,58.6696,58.5171,58.6696,77520.0
2024-04-24 15:10:00,61.54,61.66,61.5,61.65,35252.0,58.6792,58.7936,58.641,58.784,35252.0
2024-04-24 15:20:00,61.64,61.72,61.63,61.69,47628.0,58.7745,58.8508,58.765,58.8222,47628.0
2024-04-24 15:30:00,61.69,61.69,61.62,61.65,56621.0,58.8222,58.8222,58.7554,58.784,56621.0
2024-04-24 15:40:00,61.66,61.72,61.56,61.57,56785.0,58.7936,58.8508,58.6982,58.7078,56785.0
2024-04-24 15:50:00,61.57,61.8,61.53,61.55,318668.0,58.7078,58.9271,58.6696,58.6887,318668.0
2024-04-25 09:30:00,61.8,61.95,61.55,61.61,74282.0,58.9271,59.0701,58.6887,58.7459,74282.0
2024-04-25 09:40:00,61.59,61.77,61.14,61.14,32157.0,58.7268,58.8985,58.2977,58.2977,32157.0
2024-04-25 09:50:00,61.17,61.17,60.92,60.98,22395.0,58.3264,58.3264,58.088,58.1452,22395.0
2024-04-25 10:00:00,61.0,61.01,60.73,60.85,26583.0,58.1643,58.1738,57.9068,58.0212,26583.0
2024-04-25 10:10:00,60.85,60.86,60.68,60.78,28546.0,58.0212,58.0308,57.8591,57.9545,28546.0
2024-04-25 10:20:00,60.79,60.97,60.79,60.91,32455.0,57.964,58.1356,57.964,58.0784,32455.0
2024-04-25 10:30:00,60.89,60.95,60.77,60.84,28911.0,58.0594,58.1166,57.9449,58.0117,28911.0
2024-04-25 10:40:00,60.85,60.87,60.73,60.74,25978.0,58.0212,58.0403,57.9068,57.9163,25978.0
2024-04-25 10:50:00,60.75,60.75,60.62,60.7,28246.0,57.9259,57.9259,57.8019,57.8782,28246.0
2024-04-25 11:00:00,60.7,60.84,60.68,60.83,18189.0,57.8782,58.0117,57.8591,58.0022,18189.0
2024-04-25 11:10:00,60.82,60.9,60.76,60.88,24072.0,57.9926,58.0689,57.9354,58.0498,24072.0
2024-04-25 11:20:00,60.87,60.9,60.76,60.76,18114.0,58.0403,58.0689,57.9354,57.9354,18114.0
2024-04-25 11:30:00,60.76,60.78,60.61,60.63,26960.0,57.9354,57.9545,57.7924,57.8115,26960.0
2024-04-25 11:40:00,60.64,60.79,60.64,60.72,18249.0,57.821,57.964,57.821,57.8973,18249.0
2024-04-25 11:50:00,60.71,60.95,60.68,60.94,26545.0,57.8877,58.1166,57.8591,58.107,26545.0
2024-04-25 12:00:00,60.94,60.95,60.84,60.89,24660.0,58.107,58.1166,58.0117,58.0594,24660.0
2024-04-25 12:10:00,60.88,60.91,60.83,60.89,10335.0,58.0498,58.0784,58.0022,58.0594,10335.0
2024-04-25 12:20:00,60.87,60.97,60.87,60.92,13723.0,58.0403,58.1356,58.0403,58.088,13723.0
2024-04-25 12:30:00,60.9,60.97,60.88,60.93,10924.0,58.0689,58.1356,58.0498,58.0975,10924.0
2024-04-25 12:40:00,60.9,60.91,60.86,60.89,12385.0,58.0689,58.0784,58.0308,58.0594,12385.0
2024-04-25 12:50:00,60.89,60.93,60.87,60.93,13059.0,58.0594,58.0975,58.0403,58.0975,13059.0
2024-04-25 13:00:00,60.93,60.99,60.89,60.98,10463.0,58.0975,58.1547,58.0594,58.1452,10463.0
2024-04-25 13:10:00,60.99,60.99,60.89,60.9,14683.0,58.1547,58.1547,58.0594,58.0689,14683.0
2024-04-25 13:20:00,60.89,60.91,60.77,60.8,20819.0,58.0594,58.0784,57.9449,57.9736,20819.0
2024-04-25 13:30:00,60.79,60.91,60.78,60.91,17269.0,57.964,58.0784,57.9545,58.0784,17269.0
2024-04-25 13:40:00,60.89,61.04,60.87,61.02,42627.0,58.0594,58.2024,58.0403,58.1833,42627.0
2024-04-25 13:50:00,61.02,61.08,61.02,61.03,23658.0,58.1833,58.2405,58.1833,58.1929,23658.0
2024-04-25 14:00:00,61.03,61.03,60.86,60.87,12842.0,58.1929,58.1929,58.0308,58.0403,12842.0
2024-04-25 14:10:00,60.87,60.87,60.75,60.75,20792.0,58.0403,58.0403,57.9259,57.9259,20792.0
2024-04-25 14:20:00,60.75,60.82,60.67,60.68,21300.0,57.9259,57.9926,57.8496,57.8591,21300.0
2024-04-25 14:30:00,60.67,60.78,60.65,60.75,18780.0,57.8496,57.9545,57.8305,57.9259,18780.0
2024-04-25 14:40:00,60.75,60.8,60.73,60.73,31701.0,57.9259,57.9736,57.9068,57.9068,31701.0
2024-04-25 14:50:00,60.73,60.84,60.73,60.82,26317.0,57.9068,58.0117,57.9068,57.9926,26317.0
2024-04-25 15:00:00,60.82,60.89,60.81,60.88,28954.0,57.9926,58.0594,57.9831,58.0498,28954.0
2024-04-25 15:10:00,60.9,61.0,60.88,60.97,28182.0,58.0689,58.1643,58.0498,58.1356,28182.0
2024-04-25 15:20:00,60.97,61.0,60.9,60.95,34191.0,58.1356,58.1643,58.0689,58.1166,34191.0
2024-04-25 15:30:00,60.96,61.02,60.92,61.0,46158.0,58.1261,58.1833,58.088,58.1643,46158.0
2024-04-25 15:40:00,60.99,61.0,60.88,60.96,72449.0,58.1547,58.1643,58.0498,58.1261,72449.0
2024-04-25 15:50:00,60.97,61.18,60.97,61.0,325995.0,58.1356,58.3359,58.1356,58.1643,325995.0
2024-04-26 09:30:00,60.72,61.0,60.64,60.83,69039.0,57.8973,58.1643,57.821,58.0022,69039.0
2024-04-26 09:40:00,60.89,60.94,60.68,60.73,47682.0,58.0594,58.107,57.8591,57.9068,47682.0
2024-04-26 09:50:00,60.73,60.8,60.62,60.65,29076.0,57.9068,57.9736,57.8019,57.8305,29076.0
2024-04-26 10:00:00,60.64,60.74,60.55,60.55,30586.0,57.821,57.9163,57.7352,57.7352,30586.0
2024-04-26 10:10:00,60.56,60.58,60.31,60.34,35444.0,57.7447,57.7638,57.5063,57.5349,35444.0
2024-04-26 10:20:00,60.34,60.36,60.16,60.22,37141.0,57.5349,57.554,57.3633,57.4205,37141.0
2024-04-26 10:30:00,60.21,60.32,60.15,60.28,53552.0,57.411,57.5159,57.3538,57.4777,53552.0
2024-04-26 10:40:00,60.3,60.31,60.22,60.28,23131.0,57.4968,57.5063,57.4205,57.4777,23131.0
2024-04-26 10:50:00,60.27,60.3,60.21,60.22,23933.0,57.4682,57.4968,57.411,57.4205,23933.0
2024-04-26 11:00:00,60.21,60.34,60.18,60.3,23643.0,57.411,57.5349,57.3824,57.4968,23643.0
2024-04-26 11:10:00,60.31,60.33,60.17,60.17,39964.0,57.5063,57.5254,57.3728,57.3728,39964.0
2024-04-26 11:20:00,60.16,60.2,60.13,60.13,24825.0,57.3633,57.4014,57.3347,57.3347,24825.0
2024-04-26 11:30:00,60.13,60.26,60.08,60.19,52054.0,57.3347,57.4587,57.287,57.3919,52054.0
2024-04-26 11:40:00,60.18,60.22,60.11,60.12,29513.0,57.3824,57.4205,57.3156,57.3252,29513.0
2024-04-26 11:50:00,60.12,60.17,60.08,60.16,26007.0,57.3252,57.3728,57.287,57.3633,26007.0
2024-04-26 12:00:00,60.17,60.38,60.15,60.32,28104.0,57.3728,57.5731,57.3538,57.5159,28104.0
2024-04-26 12:10:00,60.31,60.47,60.3,60.4,25687.0,57.5063,57.6589,57.4968,57.5921,25687.0
2024-04-26 12:20:00,60.4,60.46,60.38,60.45,14900.0,57.5921,57.6494,57.5731,57.6398,14900.0
2024-04-26 12:30:00,60.44,60.46,60.37,60.39,67675.0,57.6303,57.6494,57.5635,57.5826,67675.0
2024-04-26 12:40:00,60.38,60.44,60.33,60.36,60914.0,57.5731,57.6303,57.5254,57.554,60914.0
2024-04-26 12:50:00,60.36,60.37,60.29,60.29,18420.0,57.554,57.5635,57.4873,57.4873,18420.0
2024-04-26 13:00:00,60.3,60.39,60.28,60.32,39716.0,57.4968,57.5826,57.4777,57.5159,39716.0
2024-04-26 13:10:00,60.33,60.4,60.31,60.35,22806.0,57.5254,57.5921,57.5063,57.5445,22806.0
2024-04-26 13:20:00,60.34,60.34,60.26,60.28,25377.0,57.5349,57.5349,57.4587,57.4777,25377.0
2024-04-26 13:30:00,60.26,60.53,60.26,60.53,19566.0,57.4587,57.7161,57.4587,57.7161,19566.0
2024-04-26 13:40:00,60.53,60.53,60.43,60.47,21634.0,57.7161,57.7161,57.6208,57.6589,21634.0
2024-04-26 13:50:00,60.47,60.49,60.43,60.46,21091.0,57.6589,57.678,57.6208,57.6494,21091.0
2024-04-26 14:00:00,60.45,60.46,60.39,60.45,30472.0,57.6398,57.6494,57.5826,57.6398,30472.0
2024-04-26 14:10:00,60.44,60.48,60.4,60.41,21589.0,57.6303,57.6684,57.5921,57.6017,21589.0
2024-04-26 14:20:00,60.41,60.43,60.35,60.43,27841.0,57.6017,57.6208,57.5445,57.6208,27841.0
2024-04-26 14:30:00,60.43,60.44,60.32,60.42,42847.0,57.6208,57.6303,57.5159,57.6112,42847.0
2024-04-26 14:40:00,60.42,60.43,60.37,60.37,34206.0,57.6112,57.6208,57.5635,57.5635,34206.0
2024-04-26 14:50:00,60.37,60.38,60.33,60.36,29332.0,57.5635,57.5731,57.5254,57.554,29332.0
2024-04-26 15:00:00,60.37,60.48,60.36,60.39,66822.0,57.5635,57.6684,57.554,57.5826,66822.0
2024-04-26 15:10:00,60.38,60.4,60.28,60.29,43754.0,57.5731,57.5921,57.4777,57.4873,43754.0
2024-04-26 15:20:00,60.29,60.32,60.26,60.3,41266.0,57.4873,57.5159,57.4587,57.4968,41266.0
2024-04-26 15:30:00,60.3,60.3,60.16,60.18,58269.0,57.4968,57.4968,57.3633,57.3824,58269.0
2024-04-26 15:40:00,60.17,60.23,60.13,60.19,91849.0,57.3728,57.43,57.3347,57.3919,91849.0
2024-04-26 15:50:00,60.18,60.2,60.09,60.1,259757.0,57.3824,57.4014,57.2966,57.3061,259757.0
2024-04-29 09:30:00,60.21,60.72,60.21,60.72,74434.0,57.411,57.8973,57.411,57.8973,74434.0
2024-04-29 09:40:00,60.69,60.71,60.46,60.54,27015.0,57.8687,57.8877,57.6494,57.7256,27015.0
2024-04-29 09:50:00,60.53,60.61,60.31,60.35,37736.0,57.7161,57.7924,57.5063,57.5445,37736.0
2024-04-29 10:00:00,60.36,60.41,60.25,60.27,25492.0,57.554,57.6017,57.4491,57.4682,25492.0
2024-04-29 10:10:00,60.26,60.31,60.23,60.25,23829.0,57.4587,57.5063,57.43,57.4491,23829.0
2024-04-29 10:20:00,60.25,60.36,60.25,60.35,16632.0,57.4491,57.554,57.4491,57.5445,16632.0
2024-04-29 10:30:00,60.35,60.47,60.33,60.46,20062.0,57.5445,57.6589,57.5254,57.6494,20062.0
2024-04-29 10:40:00,60.45,60.58,60.37,60.47,40851.0,57.6398,57.7638,57.5635,57.6589,40851.0
2024-04-29 10:50:00,60.46,60.55,60.45,60.5,31697.0,57.6494,57.7352,57.6398,57.6875,31697.0
2024-04-29 11:00:00,60.52,60.53,60.43,60.47,15616.0,57.7066,57.7161,57.6208,57.6589,15616.0
2024-04-29 11:10:00,60.47,60.5,60.36,60.36,21749.0,57.6589,57.6875,57.554,57.554,21749.0
2024-04-29 11:20:00,60.37,60.39,60.34,60.38,18919.0,57.5635,57.5826,57.5349,57.5731,18919.0
2024-04-29 11:30:00,60.37,60.44,60.36,60.4,16472.0,57.5635,57.6303,57.554,57.5921,16472.0
2024-04-29 11:40:00,60.4,60.48,60.39,60.4,20283.0,57.5921,57.6684,57.5826,57.5921,20283.0
2024-04-29 11:50:00,60.41,60.52,60.41,60.51,25098.0,57.6017,57.7066,57.6017,57.697,25098.0
2024-04-29 12:00:00,60.51,60.54,60.49,60.54,17579.0,57.697,57.7256,57.678,57.7256,17579.0
2024-04-29 12:10:00,60.54,60.6,60.54,60.6,34673.0,57.7256,57.7828,57.7256,57.7828,34673.0
2024-04-29 12:20:00,60.59,60.67,60.57,60.67,15286.0,57.7733,57.8496,57.7542,57.8496,15286.0
2024-04-29 12:30:00,60.66,60.67,60.54,60.61,29710.0,57.8401,57.8496,57.7256,57.7924,29710.0
2024-04-29 12:40:00,60.59,60.63,60.56,60.62,11441.0,57.7733,57.8115,57.7447,57.8019,11441.0
2024-04-29 12:50:00,60.62,60.62,60.54,60.55,9359.0,57.8019,57.8019,57.7256,57.7352,9359.0
2024-04-29 13:00:00,60.56,60.7,60.56,60.7,11913.0,57.7447,57.8782,57.7447,57.8782,11913.0
2024-04-29 13:10:00,60.69,60.69,60.6,60.61,10605.0,57.8687,57.8687,57.7828,57.7924,10605.0
2024-04-29 13:20:00,60.62,60.63,60.56,60.63,19090.0,57.8019,57.8115,57.7447,57.8115,19090.0
2024-04-29 13:30:00,60.63,60.73,60.62,60.72,44718.0,57.8115,57.9068,57.8019,57.8973,44718.0
2024-04-29 13:40:00,60.73,60.77,60.71,60.73,47888.0,57.9068,57.9449,57.8877,57.9068,47888.0
2024-04-29 13:50:00,60.73,60.79,60.59,60.62,69508.0,57.9068,57.964,57.7733,57.8019,69508.0
2024-04-29 14:00:00,60.62,60.62,60.55,60.58,45672.0,57.8019,57.8019,57.7352,57.7638,45672.0
2024-04-29 14:10:00,60.58,60.69,60.58,60.67,34730.0,57.7638,57.8687,57.7638,57.8496,34730.0
2024-04-29 14:20:00,60.67,60.71,60.59,60.6,27450.0,57.8496,57.8877,57.7733,57.7828,27450.0
2024-04-29 14:30:00,60.59,60.62,60.53,60.61,29086.0,57.7733,57.8019,57.7161,57.7924,29086.0
2024-04-29 14:40:00,60.61,60.68,60.58,60.67,33995.0,57.7924,57.8591,57.7638,57.8496,33995.0
2024-04-29 14:50:00,60.67,60.67,60.52,60.59,34403.0,57.8496,57.8496,57.7066,57.7733,34403.0
2024-04-29 15:00:00,60.59,60.59,60.41,60.48,51536.0,57.7733,57.7733,57.6017,57.6684,51536.0
2024-04-29 15:10:00,60.48,60.53,60.45,60.53,38402.0,57.6684,57.7161,57.6398,57.7161,38402.0
2024-04-29 15:20:00,60.54,60.56,60.51,60.55,39869.0,57.7256,57.7447,57.697,57.7352,39869.0
2024-04-29 15:30:00,60.55,60.58,60.48,60.52,87364.0,57.7352,57.7638,57.6684,57.7066,87364.0
2024-04-29 15:40:00,60.53,60.59,60.48,60.54,103804.0,57.7161,57.7733,57.6684,57.7256,103804.0
2024-04-29 15:50:00,60.53,60.7,60.49,60.7,377517.0,57.7161,57.8782,57.678,57.8782,377517.0
2024-04-30 09:30:00,60.78,60.78,58.06,58.19,240410.0,57.9545,57.9545,55.3609,55.4849,240410.0
2024-04-30 09:40:00,58.13,58.9,58.07,58.5,191036.0,55.4277,56.1619,55.3705,55.7805,191036.0
2024-04-30 09:50:00,58.5,58.53,57.71,57.82,270478.0,55.7805,55.8091,55.0272,55.1321,270478.0
2024-04-30 10:00:00,57.81,57.92,57.35,57.42,141581.0,55.1225,55.2274,54.6839,54.7507,141581.0
2024-04-30 10:10:00,57.42,58.22,57.39,58.16,75495.0,54.7507,55.5135,54.7221,55.4563,75495.0
2024-04-30 10:20:00,58.17,58.62,58.06,58.55,64524.0,55.4658,55.8949,55.3609,55.8281,64524.0
2024-04-30 10:30:00,58.55,58.85,58.26,58.66,87148.0,55.8281,56.1142,55.5516,55.933,87148.0
2024-04-30 10:40:00,58.69,59.14,58.65,59.06,114217.0,55.9616,56.3907,55.9235,56.3144,114217.0
2024-04-30 10:50:00,59.07,59.22,58.54,58.78,79846.0,56.324,56.467,55.8186,56.0475,79846.0
2024-04-30 11:00:00,58.72,58.73,58.45,58.55,92959.0,55.9902,55.9998,55.7328,55.8281,92959.0
2024-04-30 11:10:00,58.52,58.61,58.32,58.39,71579.0,55.7995,55.8854,55.6088,55.6756,71579.0
2024-04-30 11:20:00,58.39,58.56,58.13,58.55,63611.0,55.6756,55.8377,55.4277,55.8281,63611.0
2024-04-30 11:30:00,58.57,58.66,58.28,58.29,44217.0,55.8472,55.933,55.5707,55.5802,44217.0
2024-04-30 11:40:00,58.31,58.68,58.31,58.6,52461.0,55.5993,55.9521,55.5993,55.8758,52461.0
2024-04-30 11:50:00,58.6,58.7,58.55,58.7,40542.0,55.8758,55.9712,55.8281,55.9712,40542.0
2024-04-30 12:00:00,58.69,58.73,58.54,58.6,36800.0,55.9616,55.9998,55.8186,55.8758,36800.0
2024-04-30 12:10:00,58.59,58.7,58.56,58.69,30759.0,55.8663,55.9712,55.8377,55.9616,30759.0
2024-04-30 12:20:00,58.7,58.91,58.7,58.78,49966.0,55.9712,56.1714,55.9712,56.0475,49966.0
2024-04-30 12:30:00,58.76,58.77,58.67,58.73,26630.0,56.0284,56.0379,55.9426,55.9998,26630.0
2024-04-30 12:40:00,58.74,58.84,58.71,58.79,18106.0,56.0093,56.1047,55.9807,56.057,18106.0
2024-04-30 12:50:00,58.78,58.78,58.53,58.55,39278.0,56.0475,56.0475,55.8091,55.8281,39278.0
2024-04-30 13:00:00,58.55,58.8,58.5,58.7,81563.0,55.8281,56.0665,55.7805,55.9712,81563.0
2024-04-30 13:10:00,58.7,58.7,58.58,58.68,30771.0,55.9712,55.9712,55.8568,55.9521,30771.0
2024-04-30 13:20:00,58.7,58.8,58.65,58.65,19328.0,55.9712,56.0665,55.9235,55.9235,19328.0
2024-04-30 13:30:00,58.65,58.65,58.44,58.55,57982.0,55.9235,55.9235,55.7233,55.8281,57982.0
2024-04-30 13:40:00,58.55,58.62,58.47,58.62,25766.0,55.8281,55.8949,55.7519,55.8949,25766.0
2024-04-30 13:50:00,58.63,58.78,58.59,58.7,42511.0,55.9044,56.0475,55.8663,55.9712,42511.0
2024-04-30 14:00:00,58.71,58.86,58.68,58.79,28459.0,55.9807,56.1237,55.9521,56.057,28459.0
2024-04-30 14:10:00,58.8,58.91,58.75,58.78,32943.0,56.0665,56.1714,56.0189,56.0475,32943.0
2024-04-30 14:20:00,58.8,58.92,58.74,58.84,34687.0,56.0665,56.1809,56.0093,56.1047,34687.0
2024-04-30 14:30:00,58.84,58.94,58.8,58.94,29178.0,56.1047,56.2,56.0665,56.2,29178.0
2024-04-30 14:40:00,58.92,58.96,58.81,58.82,32345.0,56.1809,56.2191,56.0761,56.0856,32345.0
2024-04-30 14:50:00,58.81,58.89,58.76,58.89,31337.0,56.0761,56.1523,56.0284,56.1523,31337.0
2024-04-30 15:00:00,58.9,58.95,58.86,58.9,76556.0,56.1619,56.2096,56.1237,56.1619,76556.0
2024-04-30 15:10:00,58.89,58.9,58.77,58.86,55331.0,56.1523,56.1619,56.0379,56.1237,55331.0
2024-04-30 15:20:00,58.86,59.03,58.84,58.98,66681.0,56.1237,56.2858,56.1047,56.2382,66681.0
2024-04-30 15:30:00,58.98,59.01,58.89,58.93,63249.0,56.2382,56.2668,56.1523,56.1905,63249.0
2024-04-30 15:40:00,58.93,59.07,58.76,58.83,106190.0,56.1905,56.324,56.0284,56.0951,106190.0
2024-04-30 15:50:00,58.83,58.9,58.64,58.66,360840.0,56.0951,56.1619,55.914,55.933,360840.0
2024-05-01 09:30:00,58.55,59.53,58.53,59.27,166587.0,55.8281,56.7626,55.8091,56.5147,166587.0
2024-05-01 09:40:00,59.28,59.39,59.01,59.26,126995.0,56.5242,56.6291,56.2668,56.5051,126995.0
2024-05-01 09:50:00,59.26,59.5,59.0,59.47,100971.0,56.5051,56.734,56.2572,56.7054,100971.0
2024-05-01 10:00:00,59.48,59.6,59.35,59.52,79751.0,56.7149,56.8293,56.591,56.7531,79751.0
2024-05-01 10:10:00,59.52,59.77,59.33,59.35,115370.0,56.7531,56.9914,56.5719,56.591,115370.0
2024-05-01 10:20:00,59.35,59.36,59.21,59.23,59190.0,56.591,56.6005,56.4575,56.4765,59190.0
2024-05-01 10:30:00,59.24,59.3,59.16,59.17,63442.0,56.4861,56.5433,56.4098,56.4193,63442.0
2024-05-01 10:40:00,59.15,59.22,59.07,59.2,39349.0,56.4003,56.467,56.324,56.4479,39349.0
2024-05-01 10:50:00,59.23,59.25,59.11,59.2,56664.0,56.4765,56.4956,56.3621,56.4479,56664.0
2024-05-01 11:00:00,59.19,59.27,59.18,59.26,51715.0,56.4384,56.5147,56.4289,56.5051,51715.0
2024-05-01 11:10:00,59.26,59.28,59.15,59.25,44744.0,56.5051,56.5242,56.4003,56.4956,44744.0
2024-05-01 11:20:00,59.23,59.28,59.1,59.11,40013.0,56.4765,56.5242,56.3526,56.3621,40013.0
2024-05-01 11:30:00,59.1,59.14,58.96,59.07,56231.0,56.3526,56.3907,56.2191,56.324,56231.0
2024-05-01 11:40:00,59.06,59.19,59.0,59.18,29535.0,56.3144,56.4384,56.2572,56.4289,29535.0
2024-05-01 11:50:00,59.2,59.24,59.18,59.22,30719.0,56.4479,56.4861,56.4289,56.467,30719.0
2024-05-01 12:00:00,59.22,59.25,59.03,59.07,31248.0,56.467,56.4956,56.2858,56.324,31248.0
2024-05-01 12:10:00,59.07,59.17,59.05,59.13,35055.0,56.324,56.4193,56.3049,56.3812,35055.0
2024-05-01 12:20:00,59.13,59.22,59.08,59.08,35293.0,56.3812,56.467,56.3335,56.3335,35293.0
2024-05-01 12:30:00,59.07,59.11,58.96,59.05,40184.0,56.324,56.3621,56.2191,56.3049,40184.0
2024-05-01 12:40:00,59.06,59.18,59.04,59.14,32850.0,56.3144,56.4289,56.2954,56.3907,32850.0
2024-05-01 12:50:00,59.16,59.17,59.1,59.1,29796.0,56.4098,56.4193,56.3526,56.3526,29796.0
2024-05-01 13:00:00,59.09,59.1,58.99,59.03,57470.0,56.343,56.3526,56.2477,56.2858,57470.0
2024-05-01 13:10:00,59.03,59.16,59.02,59.14,37862.0,56.2858,56.4098,56.2763,56.3907,37862.0
2024-05-01 13:20:00,59.13,59.15,59.07,59.12,39662.0,56.3812,56.4003,56.324,56.3717,39662.0
2024-05-01 13:30:00,59.1,59.23,59.1,59.18,33339.0,56.3526,56.4765,56.3526,56.4289,33339.0
2024-05-01 13:40:00,59.19,59.19,59.09,59.09,36514.0,56.4384,56.4384,56.343,56.343,36514.0
2024-05-01 13:50:00,59.11,59.11,59.04,59.09,35796.0,56.3621,56.3621,56.2954,56.343,35796.0
2024-05-01 14:00:00,59.09,59.14,59.01,59.08,68733.0,56.343,56.3907,56.2668,56.3335,68733.0
2024-05-01 14:10:00,59.07,59.11,58.98,59.06,41465.0,56.324,56.3621,56.2382,56.3144,41465.0
2024-05-01 14:20:00,59.06,59.13,59.02,59.11,38188.0,56.3144,56.3812,56.2763,56.3621,38188.0
2024-05-01 14:30:00,59.11,59.18,58.93,59.14,81558.0,56.3621,56.4289,56.1905,56.3907,81558.0
2024-05-01 14:40:00,59.14,59.28,59.12,59.27,71307.0,56.3907,56.5242,56.3717,56.5147,71307.0
2024-05-01 14:50:00,59.28,59.31,59.15,59.18,39856.0,56.5242,56.5528,56.4003,56.4289,39856.0
2024-05-01 15:00:00,59.19,59.25,59.14,59.17,72743.0,56.4384,56.4956,56.3907,56.4193,72743.0
2024-05-01 15:10:00,59.17,59.18,58.95,58.95,87917.0,56.4193,56.4289,56.2096,56.2096,87917.0
2024-05-01 15:20:00,58.95,58.96,58.76,58.78,111305.0,56.2096,56.2191,56.0284,56.0475,111305.0
2024-05-01 15:30:00,58.78,58.78,58.56,58.59,138146.0,56.0475,56.0475,55.8377,55.8663,138146.0
2024-05-01 15:40:00,58.6,58.73,58.48,58.53,167487.0,55.8758,55.9998,55.7614,55.8091,167487.0
2024-05-01 15:50:00,58.54,58.55,58.24,58.37,414186.0,55.8186,55.8281,55.5326,55.6565,414186.0
2024-05-02 09:30:00,58.73,58.96,58.4,58.44,124737.0,55.9998,56.2191,55.6851,55.7233,124737.0
2024-05-02 09:40:00,58.46,58.54,58.27,58.29,63821.0,55.7423,55.8186,55.5612,55.5802,63821.0
2024-05-02 09:50:00,58.27,58.63,58.26,58.63,40558.0,55.5612,55.9044,55.5516,55.9044,40558.0
2024-05-02 10:00:00,58.62,58.76,58.48,58.5,80339.0,55.8949,56.0284,55.7614,55.7805,80339.0
2024-05-02 10:10:00,58.5,58.91,58.48,58.9,58765.0,55.7805,56.1714,55.7614,56.1619,58765.0
2024-05-02 10:20:00,58.92,58.95,58.81,58.84,52713.0,56.1809,56.2096,56.0761,56.1047,52713.0
2024-05-02 10:30:00,58.84,58.84,58.78,58.82,44689.0,56.1047,56.1047,56.0475,56.0856,44689.0
2024-05-02 10:40:00,58.81,58.85,58.74,58.84,59181.0,56.0761,56.1142,56.0093,56.1047,59181.0
2024-05-02 10:50:00,58.85,58.98,58.83,58.98,61603.0,56.1142,56.2382,56.0951,56.2382,61603.0
2024-05-02 11:00:00,58.97,59.0,58.87,58.93,44478.0,56.2286,56.2572,56.1333,56.1905,44478.0
2024-05-02 11:10:00,58.93,58.94,58.83,58.86,31564.0,56.1905,56.2,56.0951,56.1237,31564.0
2024-05-02 11:20:00,58.86,58.87,58.76,58.79,37751.0,56.1237,56.1333,56.0284,56.057,37751.0
2024-05-02 11:30:00,58.79,58.85,58.73,58.82,35112.0,56.057,56.1142,55.9998,56.0856,35112.0
2024-05-02 11:40:00,58.83,58.87,58.77,58.79,35115.0,56.0951,56.1333,56.0379,56.057,35115.0
2024-05-02 11:50:00,58.8,58.88,58.77,58.8,35154.0,56.0665,56.1428,56.0379,56.0665,35154.0
2024-05-02 12:00:00,58.81,58.89,58.8,58.89,42507.0,56.0761,56.1523,56.0665,56.1523,42507.0
2024-05-02 12:10:00,58.88,58.92,58.85,58.9,32995.0,56.1428,56.1809,56.1142,56.1619,32995.0
2024-05-02 12:20:00,58.9,58.93,58.85,58.87,35993.0,56.1619,56.1905,56.1142,56.1333,35993.0
2024-05-02 12:30:00,58.87,59.02,58.84,59.02,66939.0,56.1333,56.2763,56.1047,56.2763,66939.0
2024-05-02 12:40:00,59.02,59.02,58.96,58.98,32688.0,56.2763,56.2763,56.2191,56.2382,32688.0
2024-05-02 12:50:00,58.98,59.1,58.97,59.03,50782.0,56.2382,56.3526,56.2286,56.2858,50782.0
2024-05-02 13:00:00,59.03,59.06,58.97,59.06,31803.0,56.2858,56.3144,56.2286,56.3144,31803.0
2024-05-02 13:10:00,59.05,59.14,59.05,59.11,33458.0,56.3049,56.3907,56.3049,56.3621,33458.0
2024-05-02 13:20:00,59.11,59.15,59.04,59.15,44893.0,56.3621,56.4003,56.2954,56.4003,44893.0
2024-05-02 13:30:00,59.14,59.19,59.08,59.18,54084.0,56.3907,56.4384,56.3335,56.4289,54084.0
2024-05-02 13:40:00,59.17,59.23,59.16,59.21,47221.0,56.4193,56.4765,56.4098,56.4575,47221.0
2024-05-02 13:50:00,59.21,59.28,59.18,59.21,39644.0,56.4575,56.5242,56.4289,56.4575,39644.0
2024-05-02 14:00:00,59.21,59.23,59.15,59.16,48903.0,56.4575,56.4765,56.4003,56.4098,48903.0
2024-05-02 14:10:00,59.15,59.2,59.15,59.19,45757.0,56.4003,56.4479,56.4003,56.4384,45757.0
2024-05-02 14:20:00,59.2,59.28,59.17,59.25,41215.0,56.4479,56.5242,56.4193,56.4956,41215.0
2024-05-02 14:30:00,59.25,59.35,59.23,59.35,37043.0,56.4956,56.591,56.4765,56.591,37043.0
2024-05-02 14:40:00,59.35,59.42,59.34,59.39,50877.0,56.591,56.6577,56.5814,56.6291,50877.0
2024-05-02 14:50:00,59.4,59.45,59.39,59.43,55815.0,56.6386,56.6863,56.6291,56.6672,55815.0
2024-05-02 15:00:00,59.43,59.43,59.35,59.39,59622.0,56.6672,56.6672,56.591,56.6291,59622.0
2024-05-02 15:10:00,59.39,59.45,59.24,59.24,109178.0,56.6291,56.6863,56.4861,56.4861,109178.0
2024-05-02 15:20:00,59.24,59.34,59.24,59.28,75053.0,56.4861,56.5814,56.4861,56.5242,75053.0
2024-05-02 15:30:00,59.27,59.27,59.17,59.25,90577.0,56.5147,56.5147,56.4193,56.4956,90577.0
2024-05-02 15:40:00,59.26,59.46,59.24,59.43,111642.0,56.5051,56.6958,56.4861,56.6672,111642.0
2024-05-02 15:50:00,59.43,59.43,59.22,59.37,263468.0,56.6672,56.6672,56.467,56.61,263468.0
2024-05-03 09:30:00,59.31,59.52,59.16,59.28,69782.0,56.5528,56.7531,56.4098,56.5242,69782.0
2024-05-03 09:40:00,59.3,59.56,59.29,59.37,24606.0,56.5433,56.7912,56.5337,56.61,24606.0
2024-05-03 09:50:00,59.37,59.65,59.33,59.57,45234.0,56.61,56.877,56.5719,56.8007,45234.0
2024-05-03 10:00:00,59.59,59.68,59.24,59.28,82887.0,56.8198,56.9056,56.4861,56.5242,82887.0
2024-05-03 10:10:00,59.27,59.27,59.1,59.11,63715.0,56.5147,56.5147,56.3526,56.3621,63715.0
2024-05-03 10:20:00,59.12,59.12,58.96,58.97,69537.0,56.3717,56.3717,56.2191,56.2286,69537.0
2024-05-03 10:30:00,58.96,59.08,58.86,58.94,47757.0,56.2191,56.3335,56.1237,56.2,47757.0
2024-05-03 10:40:00,58.96,59.03,58.92,59.0,35497.0,56.2191,56.2858,56.1809,56.2572,35497.0
2024-05-03 10:50:00,59.01,59.1,58.98,58.98,60181.0,56.2668,56.3526,56.2382,56.2382,60181.0
2024-05-03 11:00:00,59.0,59.03,58.96,59.0,29883.0,56.2572,56.2858,56.2191,56.2572,29883.0
2024-05-03 11:10:00,59.0,59.08,58.99,59.02,23157.0,56.2572,56.3335,56.2477,56.2763,23157.0
2024-05-03 11:20:00,59.03,59.03,58.9,58.98,49143.0,56.2858,56.2858,56.1619,56.2382,49143.0
2024-05-03 11:30:00,58.98,59.01,58.93,58.97,30947.0,56.2382,56.2668,56.1905,56.2286,30947.0
2024-05-03 11:40:00,58.98,58.98,58.87,58.95,40860.0,56.2382,56.2382,56.1333,56.2096,40860.0
2024-05-03 11:50:00,58.94,59.0,58.92,58.92,25184.0,56.2,56.2572,56.1809,56.1809,25184.0
2024-05-03 12:00:00,58.92,59.01,58.91,59.01,25698.0,56.1809,56.2668,56.1714,56.2668,25698.0
2024-05-03 12:10:00,59.01,59.08,59.01,59.02,30372.0,56.2668,56.3335,56.2668,56.2763,30372.0
2024-05-03 12:20:00,59.03,59.07,59.0,59.02,39633.0,56.2858,56.324,56.2572,56.2763,39633.0
2024-05-03 12:30:00,59.03,59.04,58.88,58.99,41788.0,56.2858,56.2954,56.1428,56.2477,41788.0
2024-05-03 12:40:00,58.98,59.08,58.97,59.03,47125.0,56.2382,56.3335,56.2286,56.2858,47125.0
2024-05-03 12:50:00,59.04,59.05,58.95,58.96,30770.0,56.2954,56.3049,56.2096,56.2191,30770.0
2024-05-03 13:00:00,58.95,59.0,58.94,58.99,17936.0,56.2096,56.2572,56.2,56.2477,17936.0
2024-05-03 13:10:00,58.98,59.0,58.95,58.98,48473.0,56.2382,56.2572,56.2096,56.2382,48473.0
2024-05-03 13:20:00,58.97,58.98,58.94,58.97,30217.0,56.2286,56.2382,56.2,56.2286,30217.0
2024-05-03 13:30:00,58.96,59.01,58.95,58.99,31743.0,56.2191,56.2668,56.2096,56.2477,31743.0
2024-05-03 13:40:00,59.0,59.08,58.98,59.05,38507.0,56.2572,56.3335,56.2382,56.3049,38507.0
2024-05-03 13:50:00,59.05,59.13,59.02,59.1,41006.0,56.3049,56.3812,56.2763,56.3526,41006.0
2024-05-03 14:00:00,59.09,59.22,59.09,59.22,18926.0,56.343,56.467,56.343,56.467,18926.0
2024-05-03 14:10:00,59.22,59.22,59.18,59.2,18436.0,56.467,56.467,56.4289,56.4479,18436.0
2024-05-03 14:20:00,59.19,59.2,59.05,59.06,33942.0,56.4384,56.4479,56.3049,56.3144,33942.0
2024-05-03 14:30:00,59.06,59.06,59.0,59.04,24630.0,56.3144,56.3144,56.2572,56.2954,24630.0
2024-05-03 14:40:00,59.05,59.07,59.03,59.06,33184.0,56.3049,56.324,56.2858,56.3144,33184.0
2024-05-03 14:50:00,59.06,59.07,59.02,59.05,37842.0,56.3144,56.324,56.2763,56.3049,37842.0
2024-05-03 15:00:00,59.05,59.07,58.98,59.06,22171.0,56.3049,56.324,56.2382,56.3144,22171.0
2024-05-03 15:10:00,59.06,59.11,59.05,59.1,19589.0,56.3144,56.3621,56.3049,56.3526,19589.0
2024-05-03 15:20:00,59.1,59.22,59.02,59.19,134988.0,56.3526,56.467,56.2763,56.4384,134988.0
2024-05-03 15:30:00,59.18,59.26,59.1,59.25,99230.0,56.4289,56.5051,56.3526,56.4956,99230.0
2024-05-03 15:40:00,59.26,59.43,59.25,59.25,150442.0,56.5051,56.6672,56.4956,56.4956,150442.0
2024-05-03 15:50:00,59.25,59.32,59.15,59.17,243069.0,56.4956,56.5624,56.4003,56.4193,243069.0
2024-05-06 09:30:00,59.47,59.49,58.92,58.99,213641.0,56.7054,56.7245,56.1809,56.2477,213641.0
2024-05-06 09:40:00,58.98,59.25,58.98,59.16,75794.0,56.2382,56.4956,56.2382,56.4098,75794.0
2024-05-06 09:50:00,59.16,59.46,59.16,59.39,32191.0,56.4098,56.6958,56.4098,56.6291,32191.0
2024-05-06 10:00:00,59.39,59.42,59.31,59.41,47260.0,56.6291,56.6577,56.5528,56.6482,47260.0
2024-05-06 10:10:00,59.42,59.47,59.26,59.26,54016.0,56.6577,56.7054,56.5051,56.5051,54016.0
2024-05-06 10:20:00,59.25,59.27,59.18,59.2,36071.0,56.4956,56.5147,56.4289,56.4479,36071.0
2024-05-06 10:30:00,59.2,59.22,59.08,59.2,42608.0,56.4479,56.467,56.3335,56.4479,42608.0
2024-05-06 10:40:00,59.19,59.23,59.16,59.2,41940.0,56.4384,56.4765,56.4098,56.4479,41940.0
2024-05-06 10:50:00,59.2,59.23,59.14,59.15,29814.0,56.4479,56.4765,56.3907,56.4003,29814.0
2024-05-06 11:00:00,59.15,59.16,59.08,59.08,36105.0,56.4003,56.4098,56.3335,56.3335,36105.0
2024-05-06 11:10:00,59.08,59.12,59.03,59.04,40135.0,56.3335,56.3717,56.2858,56.2954,40135.0
2024-05-06 11:20:00,59.05,59.08,59.02,59.02,21217.0,56.3049,56.3335,56.2763,56.2763,21217.0
2024-05-06 11:30:00,59.02,59.05,58.93,59.03,39853.0,56.2763,56.3049,56.1905,56.2858,39853.0
2024-05-06 11:40:00,59.03,59.09,59.01,59.07,28585.0,56.2858,56.343,56.2668,56.324,28585.0
2024-05-06 11:50:00,59.07,59.13,59.05,59.1,30220.0,56.324,56.3812,56.3049,56.3526,30220.0
2024-05-06 12:00:00,59.11,59.11,59.05,59.1,35413.0,56.3621,56.3621,56.3049,56.3526,35413.0
2024-05-06 12:10:00,59.12,59.14,59.07,59.1,29485.0,56.3717,56.3907,56.324,56.3526,29485.0
2024-05-06 12:20:00,59.1,59.12,59.08,59.1,22352.0,56.3526,56.3717,56.3335,56.3526,22352.0
2024-05-06 12:30:00,59.1,59.27,59.1,59.17,45894.0,56.3526,56.5147,56.3526,56.4193,45894.0
2024-05-06 12:40:00,59.19,59.2,59.07,59.17,40471.0,56.4384,56.4479,56.324,56.4193,40471.0
2024-05-06 12:50:00,59.17,59.18,59.11,59.13,48905.0,56.4193,56.4289,56.3621,56.3812,48905.0
2024-05-06 13:00:00,59.13,59.22,59.12,59.18,28463.0,56.3812,56.467,56.3717,56.4289,28463.0
2024-05-06 13:10:00,59.18,59.19,59.14,59.17,14360.0,56.4289,56.4384,56.3907,56.4193,14360.0
2024-05-06 13:20:00,59.17,59.23,59.16,59.23,81308.0,56.4193,56.4765,56.4098,56.4765,81308.0
2024-05-06 13:30:00,59.22,59.29,59.22,59.27,22699.0,56.467,56.5337,56.467,56.5147,22699.0
2024-05-06 13:40:00,59.26,59.44,59.26,59.41,29350.0,56.5051,56.6768,56.5051,56.6482,29350.0
2024-05-06 13:50:00,59.41,59.46,59.4,59.44,21006.0,56.6482,56.6958,56.6386,56.6768,21006.0
2024-05-06 14:00:00,59.45,59.49,59.39,59.48,39201.0,56.6863,56.7245,56.6291,56.7149,39201.0
2024-05-06 14:10:00,59.49,59.5,59.42,59.42,31343.0,56.7245,56.734,56.6577,56.6577,31343.0
2024-05-06 14:20:00,59.43,59.46,59.4,59.43,41729.0,56.6672,56.6958,56.6386,56.6672,41729.0
2024-05-06 14:30:00,59.43,59.5,59.43,59.43,25484.0,56.6672,56.734,56.6672,56.6672,25484.0
2024-05-06 14:40:00,59.44,59.45,59.41,59.42,45817.0,56.6768,56.6863,56.6482,56.6577,45817.0
2024-05-06 14:50:00,59.42,59.44,59.38,59.42,35820.0,56.6577,56.6768,56.6196,56.6577,35820.0
2024-05-06 15:00:00,59.42,59.49,59.41,59.48,37789.0,56.6577,56.7245,56.6482,56.7149,37789.0
2024-05-06 15:10:00,59.49,59.55,59.46,59.53,55989.0,56.7245,56.7817,56.6958,56.7626,55989.0
2024-05-06 15:20:00,59.53,59.76,59.52,59.73,167196.0,56.7626,56.9819,56.7531,56.9533,167196.0
2024-05-06 15:30:00,59.72,59.9,59.7,59.89,115235.0,56.9438,57.1154,56.9247,57.1059,115235.0
2024-05-06 15:40:00,59.88,60.08,59.87,60.02,123590.0,57.0963,57.287,57.0868,57.2298,123590.0
2024-05-06 15:50:00,60.02,60.25,60.0,60.19,402585.0,57.2298,57.4491,57.2107,57.3919,402585.0
2024-05-07 09:30:00,60.8,61.12,60.72,60.92,109602.0,57.9736,58.2787,57.8973,58.088,109602.0
2024-05-07 09:40:00,60.91,61.12,60.91,61.12,23140.0,58.0784,58.2787,58.0784,58.2787,23140.0
2024-05-07 09:50:00,61.11,61.24,61.1,61.22,37992.0,58.2691,58.3931,58.2596,58.374,37992.0
2024-05-07 10:00:00,61.22,61.3,61.03,61.23,67229.0,58.374,58.4503,58.1929,58.3836,67229.0
2024-05-07 10:10:00,61.25,61.31,61.15,61.2,69648.0,58.4026,58.4598,58.3073,58.355,69648.0
2024-05-07 10:20:00,61.21,61.32,61.21,61.28,44349.0,58.3645,58.4694,58.3645,58.4312,44349.0
2024-05-07 10:30:00,61.28,61.32,61.19,61.31,75692.0,58.4312,58.4694,58.3454,58.4598,75692.0
2024-05-07 10:40:00,61.31,61.46,61.31,61.4,89163.0,58.4598,58.6029,58.4598,58.5457,89163.0
2024-05-07 10:50:00,61.41,61.41,61.24,61.27,51760.0,58.5552,58.5552,58.3931,58.4217,51760.0
2024-05-07 11:00:00,61.28,61.41,61.28,61.38,33993.0,58.4312,58.5552,58.4312,58.5266,33993.0
2024-05-07 11:10:00,61.38,61.43,61.32,61.4,41100.0,58.5266,58.5743,58.4694,58.5457,41100.0
2024-05-07 11:20:00,61.4,61.43,61.35,61.35,38831.0,58.5457,58.5743,58.498,58.498,38831.0
2024-05-07 11:30:00,61.36,61.39,61.14,61.17,32858.0,58.5075,58.5361,58.2977,58.3264,32858.0
2024-05-07 11:40:00,61.17,61.17,61.09,61.14,36231.0,58.3264,58.3264,58.2501,58.2977,36231.0
2024-05-07 11:50:00,61.14,61.18,61.11,61.14,30723.0,58.2977,58.3359,58.2691,58.2977,30723.0
2024-05-07 12:00:00,61.15,61.18,61.07,61.18,34613.0,58.3073,58.3359,58.231,58.3359,34613.0
2024-05-07 12:10:00,61.17,61.33,61.16,61.27,49330.0,58.3264,58.4789,58.3168,58.4217,49330.0
2024-05-07 12:20:00,61.27,61.34,61.22,61.3,43829.0,58.4217,58.4884,58.374,58.4503,43829.0
2024-05-07 12:30:00,61.3,61.38,61.3,61.34,37240.0,58.4503,58.5266,58.4503,58.4884,37240.0
2024-05-07 12:40:00,61.34,61.39,61.34,61.39,27947.0,58.4884,58.5361,58.4884,58.5361,27947.0
2024-05-07 12:50:00,61.4,61.4,61.33,61.37,32227.0,58.5457,58.5457,58.4789,58.5171,32227.0
2024-05-07 13:00:00,61.35,61.37,61.34,61.36,28279.0,58.498,58.5171,58.4884,58.5075,28279.0
2024-05-07 13:10:00,61.36,61.43,61.33,61.42,33916.0,58.5075,58.5743,58.4789,58.5647,33916.0
2024-05-07 13:20:00,61.42,61.53,61.42,61.5,51702.0,58.5647,58.6696,58.5647,58.641,51702.0
2024-05-07 13:30:00,61.51,61.51,61.27,61.28,52369.0,58.6505,58.6505,58.4217,58.4312,52369.0
2024-05-07 13:40:00,61.27,61.32,61.2,61.21,42959.0,58.4217,58.4694,58.355,58.3645,42959.0
2024-05-07 13:50:00,61.21,61.33,61.2,61.25,43754.0,58.3645,58.4789,58.355,58.4026,43754.0
2024-05-07 14:00:00,61.26,61.34,61.24,61.33,27494.0,58.4122,58.4884,58.3931,58.4789,27494.0
2024-05-07 14:10:00,61.33,61.33,61.19,61.22,44965.0,58.4789,58.4789,58.3454,58.374,44965.0
2024-05-07 14:20:00,61.23,61.27,61.21,61.23,48742.0,58.3836,58.4217,58.3645,58.3836,48742.0
2024-05-07 14:30:00,61.22,61.29,61.18,61.27,51090.0,58.374,58.4408,58.3359,58.4217,51090.0
2024-05-07 14:40:00,61.28,61.41,61.28,61.38,72591.0,58.4312,58.5552,58.4312,58.5266,72591.0
2024-05-07 14:50:00,61.38,61.41,61.32,61.32,41445.0,58.5266,58.5552,58.4694,58.4694,41445.0
2024-05-07 15:00:00,61.32,61.37,61.27,61.3,40764.0,58.4694,58.5171,58.4217,58.4503,40764.0
2024-05-07 15:10:00,61.31,61.35,61.23,61.23,58777.0,58.4598,58.498,58.3836,58.3836,58777.0
2024-05-07 15:20:00,61.22,61.31,61.2,61.24,67092.0,58.374,58.4598,58.355,58.3931,67092.0
2024-05-07 15:30:00,61.24,61.39,61.24,61.37,59165.0,58.3931,58.5361,58.3931,58.5171,59165.0
2024-05-07 15:40:00,61.38,61.61,61.37,61.47,150695.0,58.5266,58.7459,58.5171,58.6124,150695.0
2024-05-07 15:50:00,61.48,61.63,61.47,61.59,413256.0,58.6219,58.765,58.6124,58.7268,413256.0
2024-05-08 09:30:00,61.25,61.5,61.06,61.45,373926.0,58.4026,58.641,58.2215,58.5933,373926.0
2024-05-08 09:40:00,61.42,62.0,61.38,61.98,61069.0,58.5647,59.1178,58.5266,59.0987,61069.0
2024-05-08 09:50:00,62.0,62.22,61.99,62.06,58343.0,59.1178,59.3275,59.1082,59.175,58343.0
2024-05-08 10:00:00,62.07,62.48,62.07,62.47,73166.0,59.1845,59.5755,59.1845,59.5659,73166.0
2024-05-08 10:10:00,62.46,62.47,61.99,62.02,53640.0,59.5564,59.5659,59.1082,59.1368,53640.0
2024-05-08 10:20:00,62.01,62.03,61.9,61.98,48846.0,59.1273,59.1464,59.0224,59.0987,48846.0
2024-05-08 10:30:00,61.99,62.04,61.94,61.94,37357.0,59.1082,59.1559,59.0606,59.0606,37357.0
2024-05-08 10:40:00,61.94,61.97,61.83,61.84,36196.0,59.0606,59.0892,58.9557,58.9652,36196.0
2024-05-08 10:50:00,61.85,61.99,61.84,61.95,57320.0,58.9747,59.1082,58.9652,59.0701,57320.0
2024-05-08 11:00:00,61.95,62.0,61.93,61.94,50314.0,59.0701,59.1178,59.051,59.0606,50314.0
2024-05-08 11:10:00,61.94,61.97,61.82,61.95,47069.0,59.0606,59.0892,58.9461,59.0701,47069.0
2024-05-08 11:20:00,61.96,61.97,61.84,61.85,39960.0,59.0796,59.0892,58.9652,58.9747,39960.0
2024-05-08 11:30:00,61.85,61.9,61.78,61.84,44269.0,58.9747,59.0224,58.908,58.9652,44269.0
2024-05-08 11:40:00,61.84,61.98,61.84,61.97,30521.0,58.9652,59.0987,58.9652,59.0892,30521.0
2024-05-08 11:50:00,61.97,62.03,61.97,62.02,29350.0,59.0892,59.1464,59.0892,59.1368,29350.0
2024-05-08 12:00:00,62.02,62.04,61.88,61.91,35064.0,59.1368,59.1559,59.0033,59.0319,35064.0
2024-05-08 12:10:00,61.92,61.93,61.88,61.89,37121.0,59.0415,59.051,59.0033,59.0129,37121.0
2024-05-08 12:20:00,61.89,61.91,61.84,61.91,48330.0,59.0129,59.0319,58.9652,59.0319,48330.0
2024-05-08 12:30:00,61.9,61.99,61.89,61.9,26753.0,59.0224,59.1082,59.0129,59.0224,26753.0
2024-05-08 12:40:00,61.91,61.95,61.9,61.92,21812.0,59.0319,59.0701,59.0224,59.0415,21812.0
2024-05-08 12:50:00,61.92,61.94,61.85,61.89,51342.0,59.0415,59.0606,58.9747,59.0129,51342.0
2024-05-08 13:00:00,61.89,61.89,61.76,61.76,58482.0,59.0129,59.0129,58.8889,58.8889,58482.0
2024-05-08 13:10:00,61.76,61.86,61.75,61.85,40823.0,58.8889,58.9843,58.8794,58.9747,40823.0
2024-05-08 13:20:00,61.85,61.92,61.83,61.89,42207.0,58.9747,59.0415,58.9557,59.0129,42207.0
2024-05-08 13:30:00,61.88,61.9,61.77,61.81,40158.0,59.0033,59.0224,58.8985,58.9366,40158.0
2024-05-08 13:40:00,61.8,61.9,61.77,61.88,43130.0,58.9271,59.0224,58.8985,59.0033,43130.0
2024-05-08 13:50:00,61.89,61.92,61.85,61.85,33507.0,59.0129,59.0415,58.9747,58.9747,33507.0
2024-05-08 14:00:00,61.85,61.95,61.85,61.94,31944.0,58.9747,59.0701,58.9747,59.0606,31944.0
2024-05-08 14:10:00,61.93,61.93,61.9,61.91,28833.0,59.051,59.051,59.0224,59.0319,28833.0
2024-05-08 14:20:00,61.91,61.95,61.89,61.94,38062.0,59.0319,59.0701,59.0129,59.0606,38062.0
2024-05-08 14:30:00,61.94,61.95,61.84,61.89,44372.0,59.0606,59.0701,58.9652,59.0129,44372.0
2024-05-08 14:40:00,61.9,61.93,61.84,61.86,33696.0,59.0224,59.051,58.9652,58.9843,33696.0
2024-05-08 14:50:00,61.86,61.87,61.79,61.86,58128.0,58.9843,58.9938,58.9175,58.9843,58128.0
2024-05-08 15:00:00,61.85,61.88,61.84,61.86,38287.0,58.9747,59.0033,58.9652,58.9843,38287.0
2024-05-08 15:10:00,61.87,61.89,61.86,61.88,39793.0,58.9938,59.0129,58.9843,59.0033,39793.0
2024-05-08 15:20:00,61.88,61.92,61.88,61.9,65811.0,59.0033,59.0415,59.0033,59.0224,65811.0
2024-05-08 15:30:00,61.9,61.95,61.83,61.94,110852.0,59.0224,59.0701,58.9557,59.0606,110852.0
2024-05-08 15:40:00,61.95,62.03,61.88,62.01,108017.0,59.0701,59.1464,59.0033,59.1273,108017.0
2024-05-08 15:50:00,62.0,62.05,61.89,62.01,413454.0,59.1178,59.1654,59.0129,59.1273,413454.0
2024-05-09 09:30:00,62.21,62.28,61.97,61.97,78876.0,59.318,59.3847,59.0892,59.0892,78876.0
2024-05-09 09:40:00,61.99,62.37,61.98,62.35,27878.0,59.1082,59.4706,59.0987,59.4515,27878.0
2024-05-09 09:50:00,62.37,62.44,62.33,62.43,22430.0,59.4706,59.5373,59.4324,59.5278,22430.0
2024-05-09 10:00:00,62.42,62.58,62.37,62.57,48960.0,59.5182,59.6708,59.4706,59.6613,48960.0
2024-05-09 10:10:00,62.57,62.61,62.48,62.57,62886.0,59.6613,59.6994,59.5755,59.6613,62886.0
2024-05-09 10:20:00,62.57,62.67,62.46,62.47,52144.0,59.6613,59.7566,59.5564,59.5659,52144.0
2024-05-09 10:30:00,62.46,62.5,62.3,62.37,40054.0,59.5564,59.5945,59.4038,59.4706,40054.0
2024-05-09 10:40:00,62.37,62.39,62.27,62.31,28745.0,59.4706,59.4896,59.3752,59.4134,28745.0
2024-05-09 10:50:00,62.32,62.34,62.2,62.28,38498.0,59.4229,59.442,59.3085,59.3847,38498.0
2024-05-09 11:00:00,62.26,62.32,62.17,62.17,64818.0,59.3657,59.4229,59.2799,59.2799,64818.0
2024-05-09 11:10:00,62.15,62.27,62.1,62.24,42082.0,59.2608,59.3752,59.2131,59.3466,42082.0
2024-05-09 11:20:00,62.24,62.25,62.12,62.12,23230.0,59.3466,59.3561,59.2322,59.2322,23230.0
2024-05-09 11:30:00,62.12,62.15,62.1,62.14,22890.0,59.2322,59.2608,59.2131,59.2513,22890.0
2024-05-09 11:40:00,62.15,62.17,62.11,62.14,29106.0,59.2608,59.2799,59.2227,59.2513,29106.0
2024-05-09 11:50:00,62.15,62.15,62.07,62.14,25819.0,59.2608,59.2608,59.1845,59.2513,25819.0
2024-05-09 12:00:00,62.14,62.16,62.12,62.15,17932.0,59.2513,59.2703,59.2322,59.2608,17932.0
2024-05-09 12:10:00,62.15,62.16,62.1,62.11,17118.0,59.2608,59.2703,59.2131,59.2227,17118.0
2024-05-09 12:20:00,62.12,62.15,62.06,62.06,27847.0,59.2322,59.2608,59.175,59.175,27847.0
2024-05-09 12:30:00,62.07,62.1,62.03,62.03,16238.0,59.1845,59.2131,59.1464,59.1464,16238.0
2024-05-09 12:40:00,62.03,62.06,62.01,62.06,37859.0,59.1464,59.175,59.1273,59.175,37859.0
2024-05-09 12:50:00,62.06,62.1,62.02,62.03,23570.0,59.175,59.2131,59.1368,59.1464,23570.0
2024-05-09 13:00:00,62.03,62.09,62.01,62.01,27389.0,59.1464,59.2036,59.1273,59.1273,27389.0
2024-05-09 13:10:00,62.02,62.03,61.99,62.03,57621.0,59.1368,59.1464,59.1082,59.1464,57621.0
2024-05-09 13:20:00,62.03,62.11,62.02,62.1,21665.0,59.1464,59.2227,59.1368,59.2131,21665.0
2024-05-09 13:30:00,62.09,62.18,62.09,62.15,28421.0,59.2036,59.2894,59.2036,59.2608,28421.0
2024-05-09 13:40:00,62.15,62.16,62.05,62.07,21702.0,59.2608,59.2703,59.1654,59.1845,21702.0
2024-05-09 13:50:00,62.07,62.09,62.02,62.03,30537.0,59.1845,59.2036,59.1368,59.1464,30537.0
2024-05-09 14:00:00,62.02,62.09,62.0,62.07,23072.0,59.1368,59.2036,59.1178,59.1845,23072.0
2024-05-09 14:10:00,62.07,62.09,62.04,62.08,20117.0,59.1845,59.2036,59.1559,59.194,20117.0
2024-05-09 14:20:00,62.08,62.1,62.05,62.09,28286.0,59.194,59.2131,59.1654,59.2036,28286.0
2024-05-09 14:30:00,62.09,62.19,62.08,62.16,44605.0,59.2036,59.2989,59.194,59.2703,44605.0
2024-05-09 14:40:00,62.16,62.19,62.13,62.18,28973.0,59.2703,59.2989,59.2417,59.2894,28973.0
2024-05-09 14:50:00,62.19,62.21,62.17,62.2,37068.0,59.2989,59.318,59.2799,59.3085,37068.0
2024-05-09 15:00:00,62.19,62.19,62.13,62.18,47851.0,59.2989,59.2989,59.2417,59.2894,47851.0
2024-05-09 15:10:00,62.19,62.19,62.09,62.19,58371.0,59.2989,59.2989,59.2036,59.2989,58371.0
2024-05-09 15:20:00,62.19,62.21,62.15,62.16,60474.0,59.2989,59.318,59.2608,59.2703,60474.0
2024-05-09 15:30:00,62.15,62.18,62.09,62.17,97997.0,59.2608,59.2894,59.2036,59.2799,97997.0
2024-05-09 15:40:00,62.17,62.17,62.06,62.16,107039.0,59.2799,59.2799,59.175,59.2703,107039.0
2024-05-09 15:50:00,62.16,62.53,62.15,62.42,506182.0,59.2703,59.6231,59.2608,59.5182,506182.0
2024-05-10 09:30:00,62.64,62.95,62.42,62.44,49873.0,59.728,60.0236,59.5182,59.5373,49873.0
2024-05-10 09:40:00,62.45,62.5,62.37,62.47,32626.0,59.5468,59.5945,59.4706,59.5659,32626.0
2024-05-10 09:50:00,62.47,62.54,62.42,62.43,46733.0,59.5659,59.6327,59.5182,59.5278,46733.0
2024-05-10 10:00:00,62.42,62.47,62.32,62.47,30737.0,59.5182,59.5659,59.4229,59.5659,30737.0
2024-05-10 10:10:00,62.48,62.56,62.4,62.49,26722.0,59.5755,59.6517,59.4992,59.585,26722.0
2024-05-10 10:20:00,62.49,62.56,62.44,62.55,31838.0,59.585,59.6517,59.5373,59.6422,31838.0
2024-05-10 10:30:00,62.55,62.56,62.32,62.38,31415.0,59.6422,59.6517,59.4229,59.4801,31415.0
2024-05-10 10:40:00,62.38,62.39,62.29,62.32,20250.0,59.4801,59.4896,59.3943,59.4229,20250.0
2024-05-10 10:50:00,62.32,62.36,62.27,62.35,28064.0,59.4229,59.461,59.3752,59.4515,28064.0
2024-05-10 11:00:00,62.36,62.44,62.35,62.43,19885.0,59.461,59.5373,59.4515,59.5278,19885.0
2024-05-10 11:10:00,62.42,62.45,62.39,62.4,19714.0,59.5182,59.5468,59.4896,59.4992,19714.0
2024-05-10 11:20:00,62.4,62.46,62.38,62.45,27787.0,59.4992,59.5564,59.4801,59.5468,27787.0
2024-05-10 11:30:00,62.46,62.49,62.38,62.39,21383.0,59.5564,59.585,59.4801,59.4896,21383.0
2024-05-10 11:40:00,62.39,62.4,62.28,62.3,17436.0,59.4896,59.4992,59.3847,59.4038,17436.0
2024-05-10 11:50:00,62.31,62.34,62.24,62.33,25124.0,59.4134,59.442,59.3466,59.4324,25124.0
2024-05-10 12:00:00,62.34,62.38,62.32,62.36,32617.0,59.442,59.4801,59.4229,59.461,32617.0
2024-05-10 12:10:00,62.37,62.42,62.35,62.35,20275.0,59.4706,59.5182,59.4515,59.4515,20275.0
2024-05-10 12:20:00,62.35,62.46,62.35,62.43,98077.0,59.4515,59.5564,59.4515,59.5278,98077.0
2024-05-10 12:30:00,62.44,62.44,62.34,62.35,35699.0,59.5373,59.5373,59.442,59.4515,35699.0
2024-05-10 12:40:00,62.35,62.36,62.26,62.31,47392.0,59.4515,59.461,59.3657,59.4134,47392.0
2024-05-10 12:50:00,62.31,62.32,62.28,62.3,31618.0,59.4134,59.4229,59.3847,59.4038,31618.0
2024-05-10 13:00:00,62.31,62.4,62.3,62.38,51992.0,59.4134,59.4992,59.4038,59.4801,51992.0
2024-05-10 13:10:00,62.4,62.44,62.4,62.44,14695.0,59.4992,59.5373,59.4992,59.5373,14695.0
2024-05-10 13:20:00,62.44,62.47,62.4,62.45,21962.0,59.5373,59.5659,59.4992,59.5468,21962.0
2024-05-10 13:30:00,62.46,62.48,62.4,62.45,67896.0,59.5564,59.5755,59.4992,59.5468,67896.0
2024-05-10 13:40:00,62.47,62.49,62.42,62.42,25552.0,59.5659,59.585,59.5182,59.5182,25552.0
2024-05-10 13:50:00,62.42,62.47,62.39,62.47,27378.0,59.5182,59.5659,59.4896,59.5659,27378.0
2024-05-10 14:00:00,62.47,62.48,62.36,62.38,30407.0,59.5659,59.5755,59.461,59.4801,30407.0
2024-05-10 14:10:00,62.39,62.42,62.32,62.38,81305.0,59.4896,59.5182,59.4229,59.4801,81305.0
2024-05-10 14:20:00,62.37,62.46,62.37,62.45,27205.0,59.4706,59.5564,59.4706,59.5468,27205.0
2024-05-10 14:30:00,62.45,62.48,62.43,62.45,40740.0,59.5468,59.5755,59.5278,59.5468,40740.0
2024-05-10 14:40:00,62.45,62.5,62.42,62.49,39533.0,59.5468,59.5945,59.5182,59.585,39533.0
2024-05-10 14:50:00,62.5,62.59,62.49,62.58,29874.0,59.5945,59.6803,59.585,59.6708,29874.0
2024-05-10 15:00:00,62.58,62.59,62.52,62.56,31865.0,59.6708,59.6803,59.6136,59.6517,31865.0
2024-05-10 15:10:00,62.57,62.59,62.54,62.55,40238.0,59.6613,59.6803,59.6327,59.6422,40238.0
2024-05-10 15:20:00,62.54,62.62,62.52,62.59,66257.0,59.6327,59.7089,59.6136,59.6803,66257.0
2024-05-10 15:30:00,62.58,62.63,62.58,62.61,39582.0,59.6708,59.7185,59.6708,59.6994,39582.0
2024-05-10 15:40:00,62.6,62.68,62.56,62.63,67916.0,59.6899,59.7662,59.6517,59.7185,67916.0
2024-05-10 15:50:00,62.63,63.06,62.58,62.95,381642.0,59.7185,60.1285,59.6708,60.0236,381642.0
2024-05-13 09:30:00,63.11,63.69,63.11,63.44,170342.0,60.1762,60.7292,60.1762,60.4908,170342.0
2024-05-13 09:40:00,63.44,63.45,63.27,63.34,52523.0,60.4908,60.5004,60.3287,60.3955,52523.0
2024-05-13 09:50:00,63.36,63.55,63.33,63.42,55519.0,60.4145,60.5957,60.3859,60.4718,55519.0
2024-05-13 10:00:00,63.44,63.48,63.26,63.36,46535.0,60.4908,60.529,60.3192,60.4145,46535.0
2024-05-13 10:10:00,63.38,63.38,63.11,63.13,34006.0,60.4336,60.4336,60.1762,60.1952,34006.0
2024-05-13 10:20:00,63.13,63.27,63.11,63.25,35427.0,60.1952,60.3287,60.1762,60.3097,35427.0
2024-05-13 10:30:00,63.26,63.29,63.16,63.18,36359.0,60.3192,60.3478,60.2238,60.2429,36359.0
2024-05-13 10:40:00,63.18,63.24,63.15,63.17,29095.0,60.2429,60.3001,60.2143,60.2334,29095.0
2024-05-13 10:50:00,63.17,63.21,63.07,63.11,39290.0,60.2334,60.2715,60.138,60.1762,39290.0
2024-05-13 11:00:00,63.12,63.12,63.01,63.04,24996.0,60.1857,60.1857,60.0808,60.1094,24996.0
2024-05-13 11:10:00,63.05,63.05,62.94,62.97,37606.0,60.119,60.119,60.0141,60.0427,37606.0
2024-05-13 11:20:00,62.95,62.96,62.77,62.77,33689.0,60.0236,60.0331,59.852,59.852,33689.0
2024-05-13 11:30:00,62.77,62.77,62.58,62.61,45056.0,59.852,59.852,59.6708,59.6994,45056.0
2024-05-13 11:40:00,62.61,62.67,62.59,62.59,29879.0,59.6994,59.7566,59.6803,59.6803,29879.0
2024-05-13 11:50:00,62.61,62.69,62.58,62.66,44291.0,59.6994,59.7757,59.6708,59.7471,44291.0
2024-05-13 12:00:00,62.66,62.74,62.6,62.73,43717.0,59.7471,59.8234,59.6899,59.8138,43717.0
2024-05-13 12:10:00,62.74,62.74,62.54,62.54,18841.0,59.8234,59.8234,59.6327,59.6327,18841.0
2024-05-13 12:20:00,62.53,62.57,62.5,62.5,37185.0,59.6231,59.6613,59.5945,59.5945,37185.0
2024-05-13 12:30:00,62.5,62.59,62.5,62.56,65147.0,59.5945,59.6803,59.5945,59.6517,65147.0
2024-05-13 12:40:00,62.57,62.75,62.57,62.72,85883.0,59.6613,59.8329,59.6613,59.8043,85883.0
2024-05-13 12:50:00,62.72,62.74,62.66,62.68,37517.0,59.8043,59.8234,59.7471,59.7662,37517.0
2024-05-13 13:00:00,62.67,62.69,62.6,62.6,20488.0,59.7566,59.7757,59.6899,59.6899,20488.0
2024-05-13 13:10:00,62.6,62.64,62.57,62.57,40853.0,59.6899,59.728,59.6613,59.6613,40853.0
2024-05-13 13:20:00,62.58,62.62,62.58,62.62,47723.0,59.6708,59.7089,59.6708,59.7089,47723.0
2024-05-13 13:30:00,62.62,62.66,62.6,62.64,54712.0,59.7089,59.7471,59.6899,59.728,54712.0
2024-05-13 13:40:00,62.64,62.67,62.6,62.66,32106.0,59.728,59.7566,59.6899,59.7471,32106.0
2024-05-13 13:50:00,62.66,62.77,62.65,62.73,33227.0,59.7471,59.852,59.7375,59.8138,33227.0
2024-05-13 14:00:00,62.73,62.78,62.66,62.78,70659.0,59.8138,59.8615,59.7471,59.8615,70659.0
2024-05-13 14:10:00,62.78,62.86,62.74,62.85,51989.0,59.8615,59.9378,59.8234,59.9283,51989.0
2024-05-13 14:20:00,62.85,62.89,62.84,62.87,43047.0,59.9283,59.9664,59.9187,59.9473,43047.0
2024-05-13 14:30:00,62.88,62.93,62.85,62.91,48355.0,59.9569,60.0045,59.9283,59.9855,48355.0
2024-05-13 14:40:00,62.91,62.95,62.88,62.91,38380.0,59.9855,60.0236,59.9569,59.9855,38380.0
2024-05-13 14:50:00,62.92,63.06,62.91,63.06,109305.0,59.995,60.1285,59.9855,60.1285,109305.0
2024-05-13 15:00:00,63.06,63.12,63.05,63.05,61713.0,60.1285,60.1857,60.119,60.119,61713.0
2024-05-13 15:10:00,63.05,63.06,62.83,62.83,135442.0,60.119,60.1285,59.9092,59.9092,135442.0
2024-05-13 15:20:00,62.83,62.84,62.72,62.72,60740.0,59.9092,59.9187,59.8043,59.8043,60740.0
2024-05-13 15:30:00,62.71,62.75,62.61,62.62,75038.0,59.7948,59.8329,59.6994,59.7089,75038.0
2024-05-13 15:40:00,62.62,62.62,62.53,62.58,157813.0,59.7089,59.7089,59.6231,59.6708,157813.0
2024-05-13 15:50:00,62.59,62.69,62.52,62.6,363036.0,59.6803,59.7757,59.6136,59.6899,363036.0
2024-05-14 09:30:00,62.98,62.98,62.05,62.05,94295.0,60.0522,60.0522,59.1654,59.1654,94295.0
2024-05-14 09:40:00,62.07,62.17,61.88,62.11,78121.0,59.1845,59.2799,59.0033,59.2227,78121.0
2024-05-14 09:50:00,62.09,62.33,62.09,62.24,45875.0,59.2036,59.4324,59.2036,59.3466,45875.0
2024-05-14 10:00:00,62.24,62.38,62.21,62.26,53336.0,59.3466,59.4801,59.318,59.3657,53336.0
2024-05-14 10:10:00,62.26,62.27,61.93,61.93,46444.0,59.3657,59.3752,59.051,59.051,46444.0
2024-05-14 10:20:00,61.92,61.95,61.85,61.89,45409.0,59.0415,59.0701,58.9747,59.0129,45409.0
2024-05-14 10:30:00,61.9,61.93,61.69,61.7,70518.0,59.0224,59.051,58.8222,58.8317,70518.0
2024-05-14 10:40:00,61.7,61.76,61.59,61.74,63665.0,58.8317,58.8889,58.7268,58.8699,63665.0
2024-05-14 10:50:00,61.75,61.97,61.75,61.93,38552.0,58.8794,59.0892,58.8794,59.051,38552.0
2024-05-14 11:00:00,61.93,62.08,61.93,62.07,30732.0,59.051,59.194,59.051,59.1845,30732.0
2024-05-14 11:10:00,62.06,62.08,61.98,62.02,24351.0,59.175,59.194,59.0987,59.1368,24351.0
2024-05-14 11:20:00,62.02,62.06,61.99,62.05,28356.0,59.1368,59.175,59.1082,59.1654,28356.0
2024-05-14 11:30:00,62.04,62.09,61.98,62.06,38985.0,59.1559,59.2036,59.0987,59.175,38985.0
2024-05-14 11:40:00,62.06,62.27,62.06,62.16,29545.0,59.175,59.3752,59.175,59.2703,29545.0
2024-05-14 11:50:00,62.16,62.16,62.07,62.07,21991.0,59.2703,59.2703,59.1845,59.1845,21991.0
2024-05-14 12:00:00,62.08,62.08,62.0,62.04,17302.0,59.194,59.194,59.1178,59.1559,17302.0
2024-05-14 12:10:00,62.03,62.1,61.99,62.02,24414.0,59.1464,59.2131,59.1082,59.1368,24414.0
2024-05-14 12:20:00,62.01,62.21,62.01,62.2,30699.0,59.1273,59.318,59.1273,59.3085,30699.0
2024-05-14 12:30:00,62.2,62.28,62.17,62.28,36752.0,59.3085,59.3847,59.2799,59.3847,36752.0
2024-05-14 12:40:00,62.27,62.29,62.06,62.06,33281.0,59.3752,59.3943,59.175,59.175,33281.0
2024-05-14 12:50:00,62.06,62.08,61.92,62.01,52133.0,59.175,59.194,59.0415,59.1273,52133.0
2024-05-14 13:00:00,61.99,62.0,61.83,61.87,33050.0,59.1082,59.1178,58.9557,58.9938,33050.0
2024-05-14 13:10:00,61.89,61.9,61.78,61.78,29073.0,59.0129,59.0224,58.908,58.908,29073.0
2024-05-14 13:20:00,61.8,61.83,61.7,61.78,31448.0,58.9271,58.9557,58.8317,58.908,31448.0
2024-05-14 13:30:00,61.78,61.79,61.68,61.7,34820.0,58.908,58.9175,58.8126,58.8317,34820.0
2024-05-14 13:40:00,61.71,61.75,61.68,61.73,29268.0,58.8412,58.8794,58.8126,58.8603,29268.0
2024-05-14 13:50:00,61.73,61.74,61.61,61.61,34716.0,58.8603,58.8699,58.7459,58.7459,34716.0
2024-05-14 14:00:00,61.6,61.64,61.52,61.53,48571.0,58.7364,58.7745,58.6601,58.6696,48571.0
2024-05-14 14:10:00,61.53,61.55,61.42,61.5,42256.0,58.6696,58.6887,58.5647,58.641,42256.0
2024-05-14 14:20:00,61.5,61.51,61.34,61.36,40866.0,58.641,58.6505,58.4884,58.5075,40866.0
2024-05-14 14:30:00,61.37,61.52,61.32,61.49,39547.0,58.5171,58.6601,58.4694,58.6315,39547.0
2024-05-14 14:40:00,61.51,61.57,61.46,61.55,49026.0,58.6505,58.7078,58.6029,58.6887,49026.0
2024-05-14 14:50:00,61.54,61.6,61.51,61.53,42848.0,58.6792,58.7364,58.6505,58.6696,42848.0
2024-05-14 15:00:00,61.54,61.58,61.45,61.57,56665.0,58.6792,58.7173,58.5933,58.7078,56665.0
2024-05-14 15:10:00,61.58,61.73,61.55,61.71,77718.0,58.7173,58.8603,58.6887,58.8412,77718.0
2024-05-14 15:20:00,61.71,61.78,61.68,61.74,60589.0,58.8412,58.908,58.8126,58.8699,60589.0
2024-05-14 15:30:00,61.74,61.79,61.65,61.71,88933.0,58.8699,58.9175,58.784,58.8412,88933.0
2024-05-14 15:40:00,61.71,61.76,61.61,61.64,128391.0,58.8412,58.8889,58.7459,58.7745,128391.0
2024-05-14 15:50:00,61.65,61.73,61.62,61.66,332579.0,58.784,58.8603,58.7554,58.7936,332579.0
2024-05-15 09:30:00,61.15,61.32,60.89,61.01,85632.0,58.7925,58.956,58.5426,58.6579,85632.0
2024-05-15 09:40:00,61.02,61.04,60.86,60.87,50219.0,58.6675,58.6868,58.5137,58.5233,50219.0
2024-05-15 09:50:00,60.88,60.88,60.62,60.67,88192.0,58.5329,58.5329,58.283,58.331,88192.0
2024-05-15 10:00:00,60.69,60.7,60.4,60.5,103511.0,58.3503,58.3599,58.0714,58.1676,103511.0
2024-05-15 10:10:00,60.5,60.5,60.38,60.39,42312.0,58.1676,58.1676,58.0522,58.0618,42312.0
2024-05-15 10:20:00,60.39,60.43,60.23,60.24,66926.0,58.0618,58.1003,57.908,57.9176,66926.0
2024-05-15 10:30:00,60.25,60.55,60.24,60.41,83749.0,57.9272,58.2157,57.9176,58.0811,83749.0
2024-05-15 10:40:00,60.42,60.48,60.37,60.43,52585.0,58.0907,58.1484,58.0426,58.1003,52585.0
2024-05-15 10:50:00,60.43,60.45,60.3,60.38,55284.0,58.1003,58.1195,57.9753,58.0522,55284.0
2024-05-15 11:00:00,60.39,60.49,60.38,60.47,35378.0,58.0618,58.158,58.0522,58.1387,35378.0
2024-05-15 11:10:00,60.47,60.6,60.47,60.5,34052.0,58.1387,58.2637,58.1387,58.1676,34052.0
2024-05-15 11:20:00,60.5,60.5,60.39,60.46,37364.0,58.1676,58.1676,58.0618,58.1291,37364.0
2024-05-15 11:30:00,60.45,60.56,60.41,60.42,26780.0,58.1195,58.2253,58.0811,58.0907,26780.0
2024-05-15 11:40:00,60.41,60.44,60.35,60.43,34329.0,58.0811,58.1099,58.0234,58.1003,34329.0
2024-05-15 11:50:00,60.42,60.44,60.37,60.42,30242.0,58.0907,58.1099,58.0426,58.0907,30242.0
2024-05-15 12:00:00,60.41,60.54,60.35,60.45,80610.0,58.0811,58.206,58.0234,58.1195,80610.0
2024-05-15 12:10:00,60.46,60.5,60.3,60.3,48172.0,58.1291,58.1676,57.9753,57.9753,48172.0
2024-05-15 12:20:00,60.31,60.36,60.26,60.27,38764.0,57.9849,58.033,57.9368,57.9465,38764.0
2024-05-15 12:30:00,60.26,60.29,60.22,60.23,49171.0,57.9368,57.9657,57.8984,57.908,49171.0
2024-05-15 12:40:00,60.24,60.4,60.24,60.39,36153.0,57.9176,58.0714,57.9176,58.0618,36153.0
2024-05-15 12:50:00,60.4,60.56,60.39,60.5,37128.0,58.0714,58.2253,58.0618,58.1676,37128.0
2024-05-15 13:00:00,60.51,60.57,60.41,60.41,47484.0,58.1772,58.2349,58.0811,58.0811,47484.0
2024-05-15 13:10:00,60.42,60.47,60.4,60.46,40621.0,58.0907,58.1387,58.0714,58.1291,40621.0
2024-05-15 13:20:00,60.45,60.49,60.4,60.42,38240.0,58.1195,58.158,58.0714,58.0907,38240.0
2024-05-15 13:30:00,60.41,60.45,60.34,60.35,51734.0,58.0811,58.1195,58.0138,58.0234,51734.0
2024-05-15 13:40:00,60.35,60.35,60.18,60.2,44571.0,58.0234,58.0234,57.8599,57.8792,44571.0
2024-05-15 13:50:00,60.19,60.23,60.12,60.16,53032.0,57.8695,57.908,57.8022,57.8407,53032.0
2024-05-15 14:00:00,60.16,60.16,60.03,60.08,59478.0,57.8407,57.8407,57.7157,57.7638,59478.0
2024-05-15 14:10:00,60.08,60.17,60.05,60.11,37799.0,57.7638,57.8503,57.7349,57.7926,37799.0
2024-05-15 14:20:00,60.11,60.15,60.05,60.09,44995.0,57.7926,57.8311,57.7349,57.7734,44995.0
2024-05-15 14:30:00,60.08,60.1,59.96,59.99,65114.0,57.7638,57.783,57.6484,57.6772,65114.0
2024-05-15 14:40:00,59.99,60.06,59.95,59.98,68168.0,57.6772,57.7445,57.6388,57.6676,68168.0
2024-05-15 14:50:00,59.98,59.99,59.79,59.86,82788.0,57.6676,57.6772,57.485,57.5523,82788.0
2024-05-15 15:00:00,59.89,60.15,59.8,60.15,68526.0,57.5811,57.8311,57.4946,57.8311,68526.0
2024-05-15 15:10:00,60.15,60.31,60.14,60.18,74262.0,57.8311,57.9849,57.8215,57.8599,74262.0
2024-05-15 15:20:00,60.18,60.33,60.18,60.33,86287.0,57.8599,58.0041,57.8599,58.0041,86287.0
2024-05-15 15:30:00,60.33,60.33,60.13,60.15,96255.0,58.0041,58.0041,57.8119,57.8311,96255.0
2024-05-15 15:40:00,60.15,60.21,60.09,60.09,132696.0,57.8311,57.8888,57.7734,57.7734,132696.0
2024-05-15 15:50:00,60.09,60.1,59.95,60.08,310888.0,57.7734,57.783,57.6388,57.7638,310888.0
2024-05-16 09:30:00,60.15,60.4,60.15,60.26,107301.0,57.8311,58.0714,57.8311,57.9368,107301.0
2024-05-16 09:40:00,60.26,60.82,60.16,60.82,65807.0,57.9368,58.4752,57.8407,58.4752,65807.0
2024-05-16 09:50:00,60.8,60.86,60.54,60.86,78489.0,58.456,58.5137,58.206,58.5137,78489.0
2024-05-16 10:00:00,60.86,61.13,60.84,61.11,92909.0,58.5137,58.7733,58.4945,58.7541,92909.0
2024-05-16 10:10:00,61.11,61.39,61.1,61.36,75967.0,58.7541,59.0233,58.7445,58.9944,75967.0
2024-05-16 10:20:00,61.36,61.42,61.26,61.37,93682.0,58.9944,59.0521,58.8983,59.004,93682.0
2024-05-16 10:30:00,61.38,61.48,61.36,61.44,66705.0,59.0137,59.1098,58.9944,59.0713,66705.0
2024-05-16 10:40:00,61.47,61.66,61.45,61.66,60643.0,59.1002,59.2829,59.081,59.2829,60643.0
2024-05-16 10:50:00,61.65,61.74,61.57,61.7,93594.0,59.2733,59.3598,59.1963,59.3213,93594.0
2024-05-16 11:00:00,61.7,61.95,61.68,61.9,51390.0,59.3213,59.5617,59.3021,59.5136,51390.0
2024-05-16 11:10:00,61.91,62.03,61.89,62.02,75705.0,59.5232,59.6386,59.504,59.629,75705.0
2024-05-16 11:20:00,62.02,62.09,61.93,61.94,102624.0,59.629,59.6963,59.5425,59.5521,102624.0
2024-05-16 11:30:00,61.94,61.98,61.74,61.83,68740.0,59.5521,59.5905,59.3598,59.4463,68740.0
2024-05-16 11:40:00,61.85,62.0,61.82,61.96,54416.0,59.4655,59.6098,59.4367,59.5713,54416.0
2024-05-16 11:50:00,61.97,62.05,61.9,62.03,41502.0,59.5809,59.6578,59.5136,59.6386,41502.0
2024-05-16 12:00:00,62.04,62.07,61.94,62.07,78103.0,59.6482,59.6771,59.5521,59.6771,78103.0
2024-05-16 12:10:00,62.08,62.12,61.94,61.98,51164.0,59.6867,59.7251,59.5521,59.5905,51164.0
2024-05-16 12:20:00,61.98,62.05,61.94,61.95,43115.0,59.5905,59.6578,59.5521,59.5617,43115.0
2024-05-16 12:30:00,61.95,61.97,61.81,61.85,58641.0,59.5617,59.5809,59.4271,59.4655,58641.0
2024-05-16 12:40:00,61.85,61.85,61.66,61.71,122886.0,59.4655,59.4655,59.2829,59.3309,122886.0
2024-05-16 12:50:00,61.69,61.69,61.5,61.58,60791.0,59.3117,59.3117,59.129,59.206,60791.0
2024-05-16 13:00:00,61.59,61.78,61.59,61.78,33073.0,59.2156,59.3982,59.2156,59.3982,33073.0
2024-05-16 13:10:00,61.78,61.83,61.74,61.78,31651.0,59.3982,59.4463,59.3598,59.3982,31651.0
2024-05-16 13:20:00,61.78,61.82,61.71,61.79,41309.0,59.3982,59.4367,59.3309,59.4079,41309.0
2024-05-16 13:30:00,61.79,61.85,61.71,61.83,51374.0,59.4079,59.4655,59.3309,59.4463,51374.0
2024-05-16 13:40:00,61.82,61.86,61.8,61.83,32853.0,59.4367,59.4752,59.4175,59.4463,32853.0
2024-05-16 13:50:00,61.83,61.93,61.82,61.91,48822.0,59.4463,59.5425,59.4367,59.5232,48822.0
2024-05-16 14:00:00,61.91,61.95,61.76,61.78,50069.0,59.5232,59.5617,59.379,59.3982,50069.0
2024-05-16 14:10:00,61.77,61.81,61.61,61.61,40870.0,59.3886,59.4271,59.2348,59.2348,40870.0
2024-05-16 14:20:00,61.61,61.76,61.58,61.75,54445.0,59.2348,59.379,59.206,59.3694,54445.0
2024-05-16 14:30:00,61.75,61.77,61.69,61.75,34970.0,59.3694,59.3886,59.3117,59.3694,34970.0
2024-05-16 14:40:00,61.75,61.85,61.75,61.81,49248.0,59.3694,59.4655,59.3694,59.4271,49248.0
2024-05-16 14:50:00,61.82,61.85,61.69,61.72,128270.0,59.4367,59.4655,59.3117,59.3406,128270.0
2024-05-16 15:00:00,61.75,61.87,61.72,61.86,60630.0,59.3694,59.4848,59.3406,59.4752,60630.0
2024-05-16 15:10:00,61.86,61.88,61.65,61.66,63853.0,59.4752,59.4944,59.2733,59.2829,63853.0
2024-05-16 15:20:00,61.65,61.71,61.6,61.64,79788.0,59.2733,59.3309,59.2252,59.2636,79788.0
2024-05-16 15:30:00,61.64,61.65,61.54,61.63,82437.0,59.2636,59.2733,59.1675,59.254,82437.0
2024-05-16 15:40:00,61.64,61.75,61.62,61.67,138369.0,59.2636,59.3694,59.2444,59.2925,138369.0
2024-05-16 15:50:00,61.66,61.78,61.59,61.61,363242.0,59.2829,59.3982,59.2156,59.2348,363242.0
2024-05-17 09:30:00,61.77,61.91,61.53,61.53,113215.0,59.3886,59.5232,59.1579,59.1579,113215.0
2024-05-17 09:40:00,61.54,61.61,61.31,61.35,40885.0,59.1675,59.2348,58.9464,58.9848,40885.0
2024-05-17 09:50:00,61.38,61.39,61.24,61.25,23652.0,59.0137,59.0233,58.8791,58.8887,23652.0
2024-05-17 10:00:00,61.25,61.42,61.22,61.42,29385.0,58.8887,59.0521,58.8598,59.0521,29385.0
2024-05-17 10:10:00,61.43,61.57,61.37,61.55,28843.0,59.0617,59.1963,59.004,59.1771,28843.0
2024-05-17 10:20:00,61.54,61.57,61.44,61.51,59204.0,59.1675,59.1963,59.0713,59.1386,59204.0
2024-05-17 10:30:00,61.5,61.61,61.47,61.48,33806.0,59.129,59.2348,59.1002,59.1098,33806.0
2024-05-17 10:40:00,61.47,61.48,61.27,61.33,51818.0,59.1002,59.1098,58.9079,58.9656,51818.0
2024-05-17 10:50:00,61.33,61.38,61.32,61.33,30216.0,58.9656,59.0137,58.956,58.9656,30216.0
2024-05-17 11:00:00,61.31,61.34,61.22,61.22,35238.0,58.9464,58.9752,58.8598,58.8598,35238.0
2024-05-17 11:10:00,61.21,61.28,61.21,61.25,26073.0,58.8502,58.9175,58.8502,58.8887,26073.0
2024-05-17 11:20:00,61.24,61.37,61.23,61.32,39555.0,58.8791,59.004,58.8694,58.956,39555.0
2024-05-17 11:30:00,61.33,61.33,61.21,61.28,31207.0,58.9656,58.9656,58.8502,58.9175,31207.0
2024-05-17 11:40:00,61.26,61.27,61.2,61.27,24845.0,58.8983,58.9079,58.8406,58.9079,24845.0
2024-05-17 11:50:00,61.28,61.28,61.14,61.14,24273.0,58.9175,58.9175,58.7829,58.7829,24273.0
2024-05-17 12:00:00,61.13,61.25,61.11,61.25,33284.0,58.7733,58.8887,58.7541,58.8887,33284.0
2024-05-17 12:10:00,61.26,61.35,61.22,61.22,24301.0,58.8983,58.9848,58.8598,58.8598,24301.0
2024-05-17 12:20:00,61.21,61.27,61.18,61.24,26396.0,58.8502,58.9079,58.8214,58.8791,26396.0
2024-05-17 12:30:00,61.23,61.24,61.17,61.19,12956.0,58.8694,58.8791,58.8118,58.831,12956.0
2024-05-17 12:40:00,61.19,61.23,61.18,61.23,17600.0,58.831,58.8694,58.8214,58.8694,17600.0
2024-05-17 12:50:00,61.22,61.3,61.22,61.26,20670.0,58.8598,58.9367,58.8598,58.8983,20670.0
2024-05-17 13:00:00,61.28,61.3,61.2,61.25,25520.0,58.9175,58.9367,58.8406,58.8887,25520.0
2024-05-17 13:10:00,61.25,61.35,61.25,61.35,16935.0,58.8887,58.9848,58.8887,58.9848,16935.0
2024-05-17 13:20:00,61.35,61.4,61.33,61.38,17661.0,58.9848,59.0329,58.9656,59.0137,17661.0
2024-05-17 13:30:00,61.37,61.39,61.36,61.38,18291.0,59.004,59.0233,58.9944,59.0137,18291.0
2024-05-17 13:40:00,61.37,61.39,61.34,61.38,22555.0,59.004,59.0233,58.9752,59.0137,22555.0
2024-05-17 13:50:00,61.38,61.45,61.38,61.4,33688.0,59.0137,59.081,59.0137,59.0329,33688.0
2024-05-17 14:00:00,61.41,61.41,61.28,61.34,28224.0,59.0425,59.0425,58.9175,58.9752,28224.0
2024-05-17 14:10:00,61.33,61.33,61.29,61.3,32617.0,58.9656,58.9656,58.9271,58.9367,32617.0
2024-05-17 14:20:00,61.3,61.4,61.28,61.4,30083.0,58.9367,59.0329,58.9175,59.0329,30083.0
2024-05-17 14:30:00,61.4,61.42,61.38,61.41,15695.0,59.0329,59.0521,59.0137,59.0425,15695.0
2024-05-17 14:40:00,61.41,61.53,61.4,61.5,60992.0,59.0425,59.1579,59.0329,59.129,60992.0
2024-05-17 14:50:00,61.49,61.59,61.49,61.58,26904.0,59.1194,59.2156,59.1194,59.206,26904.0
2024-05-17 15:00:00,61.58,61.62,61.55,61.62,22293.0,59.206,59.2444,59.1771,59.2444,22293.0
2024-05-17 15:10:00,61.62,61.62,61.49,61.51,46095.0,59.2444,59.2444,59.1194,59.1386,46095.0
2024-05-17 15:20:00,61.51,61.52,61.39,61.48,36580.0,59.1386,59.1483,59.0233,59.1098,36580.0
2024-05-17 15:30:00,61.48,61.52,61.47,61.5,43369.0,59.1098,59.1483,59.1002,59.129,43369.0
2024-05-17 15:40:00,61.51,61.68,61.5,61.59,125931.0,59.1386,59.3021,59.129,59.2156,125931.0
2024-05-17 15:50:00,61.59,61.65,61.51,61.63,294188.0,59.2156,59.2733,59.1386,59.254,294188.0
2024-05-20 09:30:00,61.5,61.56,61.17,61.25,69496.0,59.129,59.1867,58.8118,58.8887,69496.0
2024-05-20 09:40:00,61.24,61.28,60.99,61.05,26877.0,58.8791,58.9175,58.6387,58.6964,26877.0
2024-05-20 09:50:00,61.07,61.18,61.06,61.07,30080.0,58.7156,58.8214,58.706,58.7156,30080.0
2024-05-20 10:00:00,61.07,61.16,61.05,61.14,29940.0,58.7156,58.8021,58.6964,58.7829,29940.0
2024-05-20 10:10:00,61.15,61.15,61.0,61.05,40668.0,58.7925,58.7925,58.6483,58.6964,40668.0
2024-05-20 10:20:00,61.04,61.06,60.98,61.05,42716.0,58.6868,58.706,58.6291,58.6964,42716.0
2024-05-20 10:30:00,61.05,61.09,61.02,61.04,21637.0,58.6964,58.7348,58.6675,58.6868,21637.0
2024-05-20 10:40:00,61.04,61.08,61.01,61.07,18131.0,58.6868,58.7252,58.6579,58.7156,18131.0
2024-05-20 10:50:00,61.08,61.22,61.08,61.17,17378.0,58.7252,58.8598,58.7252,58.8118,17378.0
2024-05-20 11:00:00,61.17,61.23,61.09,61.1,31728.0,58.8118,58.8694,58.7348,58.7445,31728.0
2024-05-20 11:10:00,61.1,61.1,61.03,61.07,22514.0,58.7445,58.7445,58.6772,58.7156,22514.0
2024-05-20 11:20:00,61.08,61.14,61.05,61.12,28895.0,58.7252,58.7829,58.6964,58.7637,28895.0
2024-05-20 11:30:00,61.12,61.13,61.08,61.11,15066.0,58.7637,58.7733,58.7252,58.7541,15066.0
2024-05-20 11:40:00,61.11,61.14,61.0,61.06,15932.0,58.7541,58.7829,58.6483,58.706,15932.0
2024-05-20 11:50:00,61.05,61.1,61.05,61.09,14866.0,58.6964,58.7445,58.6964,58.7348,14866.0
2024-05-20 12:00:00,61.09,61.1,61.01,61.04,27029.0,58.7348,58.7445,58.6579,58.6868,27029.0
2024-05-20 12:10:00,61.03,61.07,61.0,61.01,16096.0,58.6772,58.7156,58.6483,58.6579,16096.0
2024-05-20 12:20:00,61.02,61.06,61.01,61.05,14538.0,58.6675,58.706,58.6579,58.6964,14538.0
2024-05-20 12:30:00,61.05,61.08,61.02,61.07,13465.0,58.6964,58.7252,58.6675,58.7156,13465.0
2024-05-20 12:40:00,61.07,61.09,61.01,61.05,17190.0,58.7156,58.7348,58.6579,58.6964,17190.0
2024-05-20 12:50:00,61.06,61.13,61.04,61.12,17985.0,58.706,58.7733,58.6868,58.7637,17985.0
2024-05-20 13:00:00,61.13,61.2,61.13,61.2,12188.0,58.7733,58.8406,58.7733,58.8406,12188.0
2024-05-20 13:10:00,61.2,61.28,61.18,61.18,25196.0,58.8406,58.9175,58.8214,58.8214,25196.0
2024-05-20 13:20:00,61.18,61.24,61.16,61.19,94675.0,58.8214,58.8791,58.8021,58.831,94675.0
2024-05-20 13:30:00,61.18,61.21,61.11,61.11,32871.0,58.8214,58.8502,58.7541,58.7541,32871.0
2024-05-20 13:40:00,61.1,61.15,61.07,61.11,28903.0,58.7445,58.7925,58.7156,58.7541,28903.0
2024-05-20 13:50:00,61.11,61.12,61.04,61.08,34799.0,58.7541,58.7637,58.6868,58.7252,34799.0
2024-05-20 14:00:00,61.07,61.07,60.96,60.98,41557.0,58.7156,58.7156,58.6099,58.6291,41557.0
2024-05-20 14:10:00,60.98,60.98,60.86,60.88,28289.0,58.6291,58.6291,58.5137,58.5329,28289.0
2024-05-20 14:20:00,60.87,60.99,60.87,60.98,38703.0,58.5233,58.6387,58.5233,58.6291,38703.0
2024-05-20 14:30:00,60.99,61.03,60.98,61.03,26324.0,58.6387,58.6772,58.6291,58.6772,26324.0
2024-05-20 14:40:00,61.04,61.07,61.0,61.04,29907.0,58.6868,58.7156,58.6483,58.6868,29907.0
2024-05-20 14:50:00,61.04,61.04,61.0,61.03,23333.0,58.6868,58.6868,58.6483,58.6772,23333.0
2024-05-20 15:00:00,61.03,61.04,60.99,61.02,24824.0,58.6772,58.6868,58.6387,58.6675,24824.0
2024-05-20 15:10:00,61.03,61.03,60.95,60.95,39153.0,58.6772,58.6772,58.6002,58.6002,39153.0
2024-05-20 15:20:00,60.96,61.05,60.95,61.05,36380.0,58.6099,58.6964,58.6002,58.6964,36380.0
2024-05-20 15:30:00,61.05,61.14,61.05,61.13,53872.0,58.6964,58.7829,58.6964,58.7733,53872.0
2024-05-20 15:40:00,61.14,61.17,60.95,61.02,77744.0,58.7829,58.8118,58.6002,58.6675,77744.0
2024-05-20 15:50:00,61.01,61.02,60.82,60.87,265564.0,58.6579,58.6675,58.4752,58.5233,265564.0
2024-05-21 09:30:00,60.83,61.2,60.81,61.18,69484.0,58.4849,58.8406,58.4656,58.8214,69484.0
2024-05-21 09:40:00,61.22,61.55,61.22,61.47,49957.0,58.8598,59.1771,58.8598,59.1002,49957.0
2024-05-21 09:50:00,61.47,61.51,61.3,61.3,37386.0,59.1002,59.1386,58.9367,58.9367,37386.0
2024-05-21 10:00:00,61.32,61.37,61.03,61.04,38123.0,58.956,59.004,58.6772,58.6868,38123.0
2024-05-21 10:10:00,61.06,61.11,61.02,61.07,44839.0,58.706,58.7541,58.6675,58.7156,44839.0
2024-05-21 10:20:00,61.08,61.19,61.07,61.09,33929.0,58.7252,58.831,58.7156,58.7348,33929.0
2024-05-21 10:30:00,61.11,61.11,60.98,61.07,35452.0,58.7541,58.7541,58.6291,58.7156,35452.0
2024-05-21 10:40:00,61.07,61.16,61.04,61.16,13937.0,58.7156,58.8021,58.6868,58.8021,13937.0
2024-05-21 10:50:00,61.16,61.25,61.16,61.2,20499.0,58.8021,58.8887,58.8021,58.8406,20499.0
2024-05-21 11:00:00,61.18,61.29,61.14,61.24,15416.0,58.8214,58.9271,58.7829,58.8791,15416.0
2024-05-21 11:10:00,61.25,61.26,61.22,61.25,15682.0,58.8887,58.8983,58.8598,58.8887,15682.0
2024-05-21 11:20:00,61.24,61.28,61.18,61.2,24916.0,58.8791,58.9175,58.8214,58.8406,24916.0
2024-05-21 11:30:00,61.2,61.2,61.09,61.12,26953.0,58.8406,58.8406,58.7348,58.7637,26953.0
2024-05-21 11:40:00,61.12,61.12,61.03,61.09,22866.0,58.7637,58.7637,58.6772,58.7348,22866.0
2024-05-21 11:50:00,61.09,61.13,61.05,61.12,16423.0,58.7348,58.7733,58.6964,58.7637,16423.0
2024-05-21 12:00:00,61.1,61.1,60.98,61.0,17569.0,58.7445,58.7445,58.6291,58.6483,17569.0
2024-05-21 12:10:00,61.0,61.03,60.93,60.95,15655.0,58.6483,58.6772,58.581,58.6002,15655.0
2024-05-21 12:20:00,60.94,60.99,60.9,60.92,19592.0,58.5906,58.6387,58.5522,58.5714,19592.0
2024-05-21 12:30:00,60.93,60.95,60.91,60.94,15369.0,58.581,58.6002,58.5618,58.5906,15369.0
2024-05-21 12:40:00,60.94,61.04,60.94,61.03,23502.0,58.5906,58.6868,58.5906,58.6772,23502.0
2024-05-21 12:50:00,61.04,61.09,61.04,61.08,17606.0,58.6868,58.7348,58.6868,58.7252,17606.0
2024-05-21 13:00:00,61.09,61.14,61.01,61.1,26153.0,58.7348,58.7829,58.6579,58.7445,26153.0
2024-05-21 13:10:00,61.12,61.18,61.09,61.13,19222.0,58.7637,58.8214,58.7348,58.7733,19222.0
2024-05-21 13:20:00,61.13,61.16,61.13,61.14,11653.0,58.7733,58.8021,58.7733,58.7829,11653.0
2024-05-21 13:30:00,61.14,61.16,61.08,61.1,27613.0,58.7829,58.8021,58.7252,58.7445,27613.0
2024-05-21 13:40:00,61.11,61.18,61.09,61.17,14138.0,58.7541,58.8214,58.7348,58.8118,14138.0
2024-05-21 13:50:00,61.17,61.21,61.16,61.18,29454.0,58.8118,58.8502,58.8021,58.8214,29454.0
2024-05-21 14:00:00,61.17,61.24,61.14,61.22,18965.0,58.8118,58.8791,58.7829,58.8598,18965.0
2024-05-21 14:10:00,61.23,61.23,61.14,61.16,27088.0,58.8694,58.8694,58.7829,58.8021,27088.0
2024-05-21 14:20:00,61.17,61.21,61.16,61.19,22535.0,58.8118,58.8502,58.8021,58.831,22535.0
2024-05-21 14:30:00,61.21,61.24,61.17,61.18,28145.0,58.8502,58.8791,58.8118,58.8214,28145.0
2024-05-21 14:40:00,61.18,61.2,61.17,61.2,20842.0,58.8214,58.8406,58.8118,58.8406,20842.0
2024-05-21 14:50:00,61.2,61.2,61.12,61.16,51968.0,58.8406,58.8406,58.7637,58.8021,51968.0
2024-05-21 15:00:00,61.16,61.18,61.15,61.17,15068.0,58.8021,58.8214,58.7925,58.8118,15068.0
2024-05-21 15:10:00,61.18,61.24,61.17,61.22,73912.0,58.8214,58.8791,58.8118,58.8598,73912.0
2024-05-21 15:20:00,61.21,61.22,61.18,61.2,78301.0,58.8502,58.8598,58.8214,58.8406,78301.0
2024-05-21 15:30:00,61.21,61.42,61.21,61.38,96487.0,58.8502,59.0521,58.8502,59.0137,96487.0
2024-05-21 15:40:00,61.38,61.44,61.23,61.24,111009.0,59.0137,59.0713,58.8694,58.8791,111009.0
2024-05-21 15:50:00,61.26,61.42,61.24,61.26,239899.0,58.8983,59.0521,58.8791,58.8983,239899.0
2024-05-22 09:30:00,60.63,60.91,60.63,60.73,60045.0,58.2926,58.5618,58.2926,58.3887,60045.0
2024-05-22 09:40:00,60.73,61.07,60.72,60.93,29489.0,58.3887,58.7156,58.3791,58.581,29489.0
2024-05-22 09:50:00,60.94,61.31,60.9,61.31,27510.0,58.5906,58.9464,58.5522,58.9464,27510.0
2024-05-22 10:00:00,61.34,61.62,61.34,61.46,54658.0,58.9752,59.2444,58.9752,59.0906,54658.0
2024-05-22 10:10:00,61.48,61.64,61.47,61.63,41096.0,59.1098,59.2636,59.1002,59.254,41096.0
2024-05-22 10:20:00,61.65,61.7,61.62,61.64,31791.0,59.2733,59.3213,59.2444,59.2636,31791.0
2024-05-22 10:30:00,61.65,61.86,61.6,61.64,44934.0,59.2733,59.4752,59.2252,59.2636,44934.0
2024-05-22 10:40:00,61.64,61.68,61.59,61.63,28568.0,59.2636,59.3021,59.2156,59.254,28568.0
2024-05-22 10:50:00,61.62,61.8,61.62,61.78,29671.0,59.2444,59.4175,59.2444,59.3982,29671.0
2024-05-22 11:00:00,61.77,61.78,61.53,61.53,39163.0,59.3886,59.3982,59.1579,59.1579,39163.0
2024-05-22 11:10:00,61.54,61.54,61.46,61.49,32092.0,59.1675,59.1675,59.0906,59.1194,32092.0
2024-05-22 11:20:00,61.5,61.51,61.39,61.39,29538.0,59.129,59.1386,59.0233,59.0233,29538.0
2024-05-22 11:30:00,61.37,61.5,61.35,61.5,32605.0,59.004,59.129,58.9848,59.129,32605.0
2024-05-22 11:40:00,61.5,61.62,61.49,61.57,35864.0,59.129,59.2444,59.1194,59.1963,35864.0
2024-05-22 11:50:00,61.57,61.57,61.48,61.49,26599.0,59.1963,59.1963,59.1098,59.1194,26599.0
2024-05-22 12:00:00,61.49,61.59,61.49,61.57,20410.0,59.1194,59.2156,59.1194,59.1963,20410.0
2024-05-22 12:10:00,61.57,61.58,61.49,61.58,27856.0,59.1963,59.206,59.1194,59.206,27856.0
2024-05-22 12:20:00,61.57,61.71,61.57,61.7,32516.0,59.1963,59.3309,59.1963,59.3213,32516.0
2024-05-22 12:30:00,61.7,61.77,61.67,61.73,29734.0,59.3213,59.3886,59.2925,59.3502,29734.0
2024-05-22 12:40:00,61.74,61.84,61.73,61.83,30470.0,59.3598,59.4559,59.3502,59.4463,30470.0
2024-05-22 12:50:00,61.83,61.88,61.79,61.83,21640.0,59.4463,59.4944,59.4079,59.4463,21640.0
2024-05-22 13:00:00,61.83,61.91,61.83,61.9,15916.0,59.4463,59.5232,59.4463,59.5136,15916.0
2024-05-22 13:10:00,61.9,61.92,61.83,61.84,32168.0,59.5136,59.5328,59.4463,59.4559,32168.0
2024-05-22 13:20:00,61.84,61.86,61.77,61.83,35515.0,59.4559,59.4752,59.3886,59.4463,35515.0
2024-05-22 13:30:00,61.84,61.87,61.75,61.75,29996.0,59.4559,59.4848,59.3694,59.3694,29996.0
2024-05-22 13:40:00,61.75,61.87,61.75,61.86,21257.0,59.3694,59.4848,59.3694,59.4752,21257.0
2024-05-22 13:50:00,61.86,61.91,61.85,61.87,20009.0,59.4752,59.5232,59.4655,59.4848,20009.0
2024-05-22 14:00:00,61.88,61.88,61.73,61.76,52775.0,59.4944,59.4944,59.3502,59.379,52775.0
2024-05-22 14:10:00,61.77,61.78,61.65,61.72,35182.0,59.3886,59.3982,59.2733,59.3406,35182.0
2024-05-22 14:20:00,61.72,61.73,61.58,61.59,33963.0,59.3406,59.3502,59.206,59.2156,33963.0
2024-05-22 14:30:00,61.59,61.62,61.55,61.6,21498.0,59.2156,59.2444,59.1771,59.2252,21498.0
2024-05-22 14:40:00,61.6,61.62,61.51,61.61,24134.0,59.2252,59.2444,59.1386,59.2348,24134.0
2024-05-22 14:50:00,61.61,61.66,61.6,61.66,22712.0,59.2348,59.2829,59.2252,59.2829,22712.0
2024-05-22 15:00:00,61.65,61.75,61.65,61.72,30177.0,59.2733,59.3694,59.2733,59.3406,30177.0
2024-05-22 15:10:00,61.72,61.75,61.71,61.75,54110.0,59.3406,59.3694,59.3309,59.3694,54110.0
2024-05-22 15:20:00,61.75,61.86,61.75,61.85,61664.0,59.3694,59.4752,59.3694,59.4655,61664.0
2024-05-22 15:30:00,61.85,61.97,61.77,61.97,57207.0,59.4655,59.5809,59.3886,59.5809,57207.0
2024-05-22 15:40:00,61.97,61.98,61.77,61.8,111580.0,59.5809,59.5905,59.3886,59.4175,111580.0
2024-05-22 15:50:00,61.81,61.94,61.78,61.91,311566.0,59.4271,59.5521,59.3982,59.5232,311566.0
2024-05-23 09:30:00,61.69,61.78,61.2,61.78,75373.0,59.3117,59.3982,58.8406,59.3982,75373.0
2024-05-23 09:40:00,61.78,62.09,61.66,62.09,65005.0,59.3982,59.6963,59.2829,59.6963,65005.0
2024-05-23 09:50:00,62.08,62.48,61.97,62.47,118761.0,59.6867,60.0713,59.5809,60.0616,118761.0
2024-05-23 10:00:00,62.46,62.46,61.88,61.89,61351.0,60.052,60.052,59.4944,59.504,61351.0
2024-05-23 10:10:00,61.88,61.9,61.7,61.72,42488.0,59.4944,59.5136,59.3213,59.3406,42488.0
2024-05-23 10:20:00,61.72,61.75,61.6,61.66,41969.0,59.3406,59.3694,59.2252,59.2829,41969.0
2024-05-23 10:30:00,61.64,61.73,61.55,61.73,34550.0,59.2636,59.3502,59.1771,59.3502,34550.0
2024-05-23 10:40:00,61.73,61.74,61.58,61.64,36709.0,59.3502,59.3598,59.206,59.2636,36709.0
2024-05-23 10:50:00,61.64,61.92,61.64,61.92,25287.0,59.2636,59.5328,59.2636,59.5328,25287.0
2024-05-23 11:00:00,61.91,62.0,61.86,61.92,47742.0,59.5232,59.6098,59.4752,59.5328,47742.0
2024-05-23 11:10:00,61.91,61.91,61.74,61.84,33535.0,59.5232,59.5232,59.3598,59.4559,33535.0
2024-05-23 11:20:00,61.85,61.86,61.66,61.72,37094.0,59.4655,59.4752,59.2829,59.3406,37094.0
2024-05-23 11:30:00,61.72,61.75,61.57,61.64,35581.0,59.3406,59.3694,59.1963,59.2636,35581.0
2024-05-23 11:40:00,61.63,61.63,61.37,61.37,25829.0,59.254,59.254,59.004,59.004,25829.0
2024-05-23 11:50:00,61.38,61.48,61.34,61.39,24882.0,59.0137,59.1098,58.9752,59.0233,24882.0
2024-05-23 12:00:00,61.39,61.43,61.34,61.42,29012.0,59.0233,59.0617,58.9752,59.0521,29012.0
2024-05-23 12:10:00,61.42,61.45,61.36,61.37,27725.0,59.0521,59.081,58.9944,59.004,27725.0
2024-05-23 12:20:00,61.39,61.46,61.33,61.43,32730.0,59.0233,59.0906,58.9656,59.0617,32730.0
2024-05-23 12:30:00,61.44,61.47,61.32,61.32,23964.0,59.0713,59.1002,58.956,58.956,23964.0
2024-05-23 12:40:00,61.3,61.3,61.14,61.15,27799.0,58.9367,58.9367,58.7829,58.7925,27799.0
2024-05-23 12:50:00,61.15,61.2,61.1,61.12,38579.0,58.7925,58.8406,58.7445,58.7637,38579.0
2024-05-23 13:00:00,61.12,61.15,61.02,61.14,42729.0,58.7637,58.7925,58.6675,58.7829,42729.0
2024-05-23 13:10:00,61.13,61.14,61.01,61.01,34704.0,58.7733,58.7829,58.6579,58.6579,34704.0
2024-05-23 13:20:00,61.01,61.14,60.99,61.13,25723.0,58.6579,58.7829,58.6387,58.7733,25723.0
2024-05-23 13:30:00,61.12,61.17,61.09,61.16,43247.0,58.7637,58.8118,58.7348,58.8021,43247.0
2024-05-23 13:40:00,61.15,61.26,61.12,61.15,31036.0,58.7925,58.8983,58.7637,58.7925,31036.0
2024-05-23 13:50:00,61.15,61.19,61.08,61.12,27622.0,58.7925,58.831,58.7252,58.7637,27622.0
2024-05-23 14:00:00,61.11,61.11,60.99,61.03,47396.0,58.7541,58.7541,58.6387,58.6772,47396.0
2024-05-23 14:10:00,61.04,61.12,61.0,61.01,35935.0,58.6868,58.7637,58.6483,58.6579,35935.0
2024-05-23 14:20:00,61.0,61.06,60.93,60.97,32325.0,58.6483,58.706,58.581,58.6195,32325.0
2024-05-23 14:30:00,60.97,61.11,60.96,61.09,34259.0,58.6195,58.7541,58.6099,58.7348,34259.0
2024-05-23 14:40:00,61.1,61.12,61.05,61.12,38677.0,58.7445,58.7637,58.6964,58.7637,38677.0
2024-05-23 14:50:00,61.1,61.12,60.99,61.01,32953.0,58.7445,58.7637,58.6387,58.6579,32953.0
2024-05-23 15:00:00,61.01,61.06,60.89,60.94,44814.0,58.6579,58.706,58.5426,58.5906,44814.0
2024-05-23 15:10:00,60.95,61.14,60.95,61.08,46589.0,58.6002,58.7829,58.6002,58.7252,46589.0
2024-05-23 15:20:00,61.09,61.1,61.0,61.04,41697.0,58.7348,58.7445,58.6483,58.6868,41697.0
2024-05-23 15:30:00,61.04,61.04,60.93,60.93,74103.0,58.6868,58.6868,58.581,58.581,74103.0
2024-05-23 15:40:00,60.94,61.01,60.75,60.78,162496.0,58.5906,58.6579,58.4079,58.4368,162496.0
2024-05-23 15:50:00,60.77,60.79,60.62,60.72,371459.0,58.4272,58.4464,58.283,58.3791,371459.0
2024-05-24 09:30:00,60.92,61.26,60.88,61.12,73871.0,58.5714,58.8983,58.5329,58.7637,73871.0
2024-05-24 09:40:00,61.12,61.13,60.98,60.99,36761.0,58.7637,58.7733,58.6291,58.6387,36761.0
2024-05-24 09:50:00,61.0,61.03,60.78,60.78,39138.0,58.6483,58.6772,58.4368,58.4368,39138.0
2024-05-24 10:00:00,60.8,60.89,60.76,60.77,28845.0,58.456,58.5426,58.4176,58.4272,28845.0
2024-05-24 10:10:00,60.75,60.79,60.59,60.59,28030.0,58.4079,58.4464,58.2541,58.2541,28030.0
2024-05-24 10:20:00,60.59,60.75,60.59,60.65,29675.0,58.2541,58.4079,58.2541,58.3118,29675.0
2024-05-24 10:30:00,60.65,60.66,60.39,60.4,36409.0,58.3118,58.3214,58.0618,58.0714,36409.0
2024-05-24 10:40:00,60.39,60.53,60.31,60.53,29037.0,58.0618,58.1964,57.9849,58.1964,29037.0
2024-05-24 10:50:00,60.53,60.57,60.51,60.55,15707.0,58.1964,58.2349,58.1772,58.2157,15707.0
2024-05-24 11:00:00,60.55,60.58,60.43,60.57,26349.0,58.2157,58.2445,58.1003,58.2349,26349.0
2024-05-24 11:10:00,60.57,60.64,60.52,60.55,20787.0,58.2349,58.3022,58.1868,58.2157,20787.0
2024-05-24 11:20:00,60.55,60.56,60.46,60.51,27815.0,58.2157,58.2253,58.1291,58.1772,27815.0
2024-05-24 11:30:00,60.5,60.64,60.5,60.59,33934.0,58.1676,58.3022,58.1676,58.2541,33934.0
2024-05-24 11:40:00,60.6,60.62,60.51,60.54,17862.0,58.2637,58.283,58.1772,58.206,17862.0
2024-05-24 11:50:00,60.55,60.66,60.54,60.63,33356.0,58.2157,58.3214,58.206,58.2926,33356.0
2024-05-24 12:00:00,60.62,60.67,60.59,60.66,15086.0,58.283,58.331,58.2541,58.3214,15086.0
2024-05-24 12:10:00,60.67,60.67,60.46,60.49,27016.0,58.331,58.331,58.1291,58.158,27016.0
2024-05-24 12:20:00,60.49,60.6,60.49,60.57,27047.0,58.158,58.2637,58.158,58.2349,27047.0
2024-05-24 12:30:00,60.57,60.66,60.56,60.65,18043.0,58.2349,58.3214,58.2253,58.3118,18043.0
2024-05-24 12:40:00,60.64,60.64,60.59,60.59,26291.0,58.3022,58.3022,58.2541,58.2541,26291.0
2024-05-24 12:50:00,60.58,60.64,60.57,60.59,23131.0,58.2445,58.3022,58.2349,58.2541,23131.0
2024-05-24 13:00:00,60.58,60.58,60.52,60.57,18963.0,58.2445,58.2445,58.1868,58.2349,18963.0
2024-05-24 13:10:00,60.57,60.58,60.51,60.56,27026.0,58.2349,58.2445,58.1772,58.2253,27026.0
2024-05-24 13:20:00,60.56,60.58,60.45,60.48,32048.0,58.2253,58.2445,58.1195,58.1484,32048.0
2024-05-24 13:30:00,60.48,60.58,60.46,60.58,22911.0,58.1484,58.2445,58.1291,58.2445,22911.0
2024-05-24 13:40:00,60.57,60.57,60.5,60.5,19353.0,58.2349,58.2349,58.1676,58.1676,19353.0
2024-05-24 13:50:00,60.5,60.57,60.5,60.55,14241.0,58.1676,58.2349,58.1676,58.2157,14241.0
2024-05-24 14:00:00,60.55,60.6,60.55,60.6,29433.0,58.2157,58.2637,58.2157,58.2637,29433.0
2024-05-24 14:10:00,60.6,60.61,60.53,60.55,23781.0,58.2637,58.2733,58.1964,58.2157,23781.0
2024-05-24 14:20:00,60.55,60.55,60.43,60.5,33933.0,58.2157,58.2157,58.1003,58.1676,33933.0
2024-05-24 14:30:00,60.5,60.59,60.49,60.59,22692.0,58.1676,58.2541,58.158,58.2541,22692.0
2024-05-24 14:40:00,60.59,60.66,60.58,60.63,23534.0,58.2541,58.3214,58.2445,58.2926,23534.0
2024-05-24 14:50:00,60.62,60.67,60.59,60.62,33075.0,58.283,58.331,58.2541,58.283,33075.0
2024-05-24 15:00:00,60.62,60.67,60.62,60.67,33331.0,58.283,58.331,58.283,58.331,33331.0
2024-05-24 15:10:00,60.67,60.75,60.66,60.72,36130.0,58.331,58.4079,58.3214,58.3791,36130.0
2024-05-24 15:20:00,60.73,60.73,60.58,60.67,59397.0,58.3887,58.3887,58.2445,58.331,59397.0
2024-05-24 15:30:00,60.66,60.66,60.58,60.61,66292.0,58.3214,58.3214,58.2445,58.2733,66292.0
2024-05-24 15:40:00,60.61,60.62,60.34,60.37,109740.0,58.2733,58.283,58.0138,58.0426,109740.0
2024-05-24 15:50:00,60.38,60.54,60.38,60.48,218918.0,58.0522,58.206,58.0522,58.1484,218918.0
2024-05-28 09:30:00,60.49,60.88,60.3,60.7,93454.0,58.158,58.5329,57.9753,58.3599,93454.0
2024-05-28 09:40:00,60.73,61.02,60.6,60.93,43809.0,58.3887,58.6675,58.2637,58.581,43809.0
2024-05-28 09:50:00,60.94,61.07,60.84,60.88,50149.0,58.5906,58.7156,58.4945,58.5329,50149.0
2024-05-28 10:00:00,60.86,60.89,60.63,60.69,36064.0,58.5137,58.5426,58.2926,58.3503,36064.0
2024-05-28 10:10:00,60.69,60.82,60.55,60.81,37374.0,58.3503,58.4752,58.2157,58.4656,37374.0
2024-05-28 10:20:00,60.8,60.87,60.74,60.75,37047.0,58.456,58.5233,58.3983,58.4079,37047.0
2024-05-28 10:30:00,60.75,60.85,60.65,60.66,31495.0,58.4079,58.5041,58.3118,58.3214,31495.0
2024-05-28 10:40:00,60.64,60.74,60.61,60.73,47086.0,58.3022,58.3983,58.2733,58.3887,47086.0
2024-05-28 10:50:00,60.72,60.75,60.63,60.69,25642.0,58.3791,58.4079,58.2926,58.3503,25642.0
2024-05-28 11:00:00,60.69,60.73,60.63,60.71,44199.0,58.3503,58.3887,58.2926,58.3695,44199.0
2024-05-28 11:10:00,60.69,60.8,60.65,60.68,60701.0,58.3503,58.456,58.3118,58.3406,60701.0
2024-05-28 11:20:00,60.69,60.89,60.68,60.85,92679.0,58.3503,58.5426,58.3406,58.5041,92679.0
2024-05-28 11:30:00,60.84,61.01,60.77,61.01,40904.0,58.4945,58.6579,58.4272,58.6579,40904.0
2024-05-28 11:40:00,61.0,61.16,60.98,61.07,24220.0,58.6483,58.8021,58.6291,58.7156,24220.0
2024-05-28 11:50:00,61.07,61.15,61.01,61.13,34763.0,58.7156,58.7925,58.6579,58.7733,34763.0
2024-05-28 12:00:00,61.14,61.14,61.02,61.05,24220.0,58.7829,58.7829,58.6675,58.6964,24220.0
2024-05-28 12:10:00,61.05,61.06,60.95,61.03,16059.0,58.6964,58.706,58.6002,58.6772,16059.0
2024-05-28 12:20:00,61.03,61.03,60.9,60.93,16233.0,58.6772,58.6772,58.5522,58.581,16233.0
2024-05-28 12:30:00,60.92,60.94,60.88,60.94,28188.0,58.5714,58.5906,58.5329,58.5906,28188.0
2024-05-28 12:40:00,60.94,60.95,60.86,60.88,24622.0,58.5906,58.6002,58.5137,58.5329,24622.0
2024-05-28 12:50:00,60.89,60.91,60.87,60.87,14621.0,58.5426,58.5618,58.5233,58.5233,14621.0
2024-05-28 13:00:00,60.87,60.87,60.76,60.84,17604.0,58.5233,58.5233,58.4176,58.4945,17604.0
2024-05-28 13:10:00,60.83,60.84,60.74,60.8,22239.0,58.4849,58.4945,58.3983,58.456,22239.0
2024-05-28 13:20:00,60.81,60.81,60.71,60.73,16451.0,58.4656,58.4656,58.3695,58.3887,16451.0
2024-05-28 13:30:00,60.72,60.77,60.7,60.73,20853.0,58.3791,58.4272,58.3599,58.3887,20853.0
2024-05-28 13:40:00,60.73,60.76,60.67,60.71,26804.0,58.3887,58.4176,58.331,58.3695,26804.0
2024-05-28 13:50:00,60.71,60.77,60.64,60.75,22820.0,58.3695,58.4272,58.3022,58.4079,22820.0
2024-05-28 14:00:00,60.74,60.76,60.68,60.69,24703.0,58.3983,58.4176,58.3406,58.3503,24703.0
2024-05-28 14:10:00,60.7,60.75,60.66,60.75,20503.0,58.3599,58.4079,58.3214,58.4079,20503.0
2024-05-28 14:20:00,60.75,60.75,60.66,60.66,25351.0,58.4079,58.4079,58.3214,58.3214,25351.0
2024-05-28 14:30:00,60.66,60.69,60.59,60.69,50996.0,58.3214,58.3503,58.2541,58.3503,50996.0
2024-05-28 14:40:00,60.69,60.77,60.68,60.72,35667.0,58.3503,58.4272,58.3406,58.3791,35667.0
2024-05-28 14:50:00,60.72,60.72,60.65,60.68,27691.0,58.3791,58.3791,58.3118,58.3406,27691.0
2024-05-28 15:00:00,60.69,60.72,60.63,60.72,24708.0,58.3503,58.3791,58.2926,58.3791,24708.0
2024-05-28 15:10:00,60.72,60.77,60.71,60.76,25410.0,58.3791,58.4272,58.3695,58.4176,25410.0
2024-05-28 15:20:00,60.76,60.8,60.68,60.74,52903.0,58.4176,58.456,58.3406,58.3983,52903.0
2024-05-28 15:30:00,60.75,60.88,60.75,60.85,74819.0,58.4079,58.5329,58.4079,58.5041,74819.0
2024-05-28 15:40:00,60.86,60.94,60.81,60.92,92534.0,58.5137,58.5906,58.4656,58.5714,92534.0
2024-05-28 15:50:00,60.91,61.02,60.84,60.88,212481.0,58.5618,58.6675,58.4945,58.5329,212481.0
2024-05-29 09:30:00,60.49,60.59,60.18,60.47,76081.0,58.158,58.2541,57.8599,58.1387,76081.0
2024-05-29 09:40:00,60.47,60.47,60.29,60.34,27750.0,58.1387,58.1387,57.9657,58.0138,27750.0
2024-05-29 09:50:00,60.33,60.33,60.13,60.26,31759.0,58.0041,58.0041,57.8119,57.9368,31759.0
2024-05-29 10:00:00,60.26,60.54,60.22,60.45,41374.0,57.9368,58.206,57.8984,58.1195,41374.0
2024-05-29 10:10:00,60.46,60.48,60.2,60.27,37595.0,58.1291,58.1484,57.8792,57.9465,37595.0
2024-05-29 10:20:00,60.27,60.4,60.26,60.4,37020.0,57.9465,58.0714,57.9368,58.0714,37020.0
2024-05-29 10:30:00,60.39,60.42,60.17,60.34,46978.0,58.0618,58.0907,57.8503,58.0138,46978.0
2024-05-29 10:40:00,60.36,60.42,60.19,60.29,34176.0,58.033,58.0907,57.8695,57.9657,34176.0
2024-05-29 10:50:00,60.3,60.33,60.22,60.28,39618.0,57.9753,58.0041,57.8984,57.9561,39618.0
2024-05-29 11:00:00,60.29,60.31,60.2,60.2,22798.0,57.9657,57.9849,57.8792,57.8792,22798.0
2024-05-29 11:10:00,60.19,60.3,60.16,60.23,28904.0,57.8695,57.9753,57.8407,57.908,28904.0
2024-05-29 11:20:00,60.24,60.4,60.24,60.36,50913.0,57.9176,58.0714,57.9176,58.033,50913.0
2024-05-29 11:30:00,60.37,60.42,60.35,60.37,36420.0,58.0426,58.0907,58.0234,58.0426,36420.0
2024-05-29 11:40:00,60.39,60.43,60.26,60.29,25271.0,58.0618,58.1003,57.9368,57.9657,25271.0
2024-05-29 11:50:00,60.3,60.41,60.28,60.32,27711.0,57.9753,58.0811,57.9561,57.9945,27711.0
2024-05-29 12:00:00,60.31,60.31,60.19,60.25,23711.0,57.9849,57.9849,57.8695,57.9272,23711.0
2024-05-29 12:10:00,60.24,60.3,60.18,60.28,22576.0,57.9176,57.9753,57.8599,57.9561,22576.0
2024-05-29 12:20:00,60.29,60.34,60.28,60.32,18288.0,57.9657,58.0138,57.9561,57.9945,18288.0
2024-05-29 12:30:00,60.31,60.34,60.26,60.27,35406.0,57.9849,58.0138,57.9368,57.9465,35406.0
2024-05-29 12:40:00,60.27,60.36,60.25,60.33,22280.0,57.9465,58.033,57.9272,58.0041,22280.0
2024-05-29 12:50:00,60.33,60.39,60.3,60.33,16385.0,58.0041,58.0618,57.9753,58.0041,16385.0
2024-05-29 13:00:00,60.33,60.36,60.3,60.32,22295.0,58.0041,58.033,57.9753,57.9945,22295.0
2024-05-29 13:10:00,60.32,60.33,60.26,60.3,24372.0,57.9945,58.0041,57.9368,57.9753,24372.0
2024-05-29 13:20:00,60.31,60.31,60.28,60.29,20053.0,57.9849,57.9849,57.9561,57.9657,20053.0
2024-05-29 13:30:00,60.3,60.33,60.26,60.3,23464.0,57.9753,58.0041,57.9368,57.9753,23464.0
2024-05-29 13:40:00,60.3,60.3,60.24,60.24,20954.0,57.9753,57.9753,57.9176,57.9176,20954.0
2024-05-29 13:50:00,60.23,60.27,60.19,60.19,30022.0,57.908,57.9465,57.8695,57.8695,30022.0
2024-05-29 14:00:00,60.19,60.22,60.1,60.12,40204.0,57.8695,57.8984,57.783,57.8022,40204.0
2024-05-29 14:10:00,60.12,60.13,60.05,60.07,27411.0,57.8022,57.8119,57.7349,57.7542,27411.0
2024-05-29 14:20:00,60.07,60.09,60.03,60.06,31182.0,57.7542,57.7734,57.7157,57.7445,31182.0
2024-05-29 14:30:00,60.06,60.08,60.02,60.02,31829.0,57.7445,57.7638,57.7061,57.7061,31829.0
2024-05-29 14:40:00,60.02,60.02,59.89,59.93,41851.0,57.7061,57.7061,57.5811,57.6196,41851.0
2024-05-29 14:50:00,59.94,59.99,59.94,59.95,33277.0,57.6292,57.6772,57.6292,57.6388,33277.0
2024-05-29 15:00:00,59.96,60.06,59.95,60.05,26577.0,57.6484,57.7445,57.6388,57.7349,26577.0
2024-05-29 15:10:00,60.05,60.05,59.94,59.97,35374.0,57.7349,57.7349,57.6292,57.658,35374.0
2024-05-29 15:20:00,59.96,60.08,59.95,60.07,49125.0,57.6484,57.7638,57.6388,57.7542,49125.0
2024-05-29 15:30:00,60.07,60.27,60.06,60.16,119329.0,57.7542,57.9465,57.7445,57.8407,119329.0
2024-05-29 15:40:00,60.17,60.2,59.96,59.97,111805.0,57.8503,57.8792,57.6484,57.658,111805.0
2024-05-29 15:50:00,59.97,60.11,59.96,60.04,244725.0,57.658,57.7926,57.6484,57.7253,244725.0
2024-05-30 09:30:00,59.84,60.41,59.84,60.08,95518.0,57.533,58.0811,57.533,57.7638,95518.0
2024-05-30 09:40:00,60.07,60.09,59.78,59.85,39253.0,57.7542,57.7734,57.4753,57.5426,39253.0
2024-05-30 09:50:00,59.88,60.13,59.82,60.11,26461.0,57.5715,57.8119,57.5138,57.7926,26461.0
2024-05-30 10:00:00,60.1,60.14,59.96,60.11,33570.0,57.783,57.8215,57.6484,57.7926,33570.0
2024-05-30 10:10:00,60.11,60.12,59.94,59.98,32342.0,57.7926,57.8022,57.6292,57.6676,32342.0
2024-05-30 10:20:00,60.0,60.02,59.89,59.94,31318.0,57.6869,57.7061,57.5811,57.6292,31318.0
2024-05-30 10:30:00,59.92,60.03,59.83,60.02,28420.0,57.6099,57.7157,57.5234,57.7061,28420.0
2024-05-30 10:40:00,60.01,60.09,60.0,60.09,27344.0,57.6965,57.7734,57.6869,57.7734,27344.0
2024-05-30 10:50:00,60.09,60.19,60.08,60.17,29575.0,57.7734,57.8695,57.7638,57.8503,29575.0
2024-05-30 11:00:00,60.17,60.33,60.17,60.32,23987.0,57.8503,58.0041,57.8503,57.9945,23987.0
2024-05-30 11:10:00,60.32,60.45,60.32,60.44,24265.0,57.9945,58.1195,57.9945,58.1099,24265.0
2024-05-30 11:20:00,60.44,60.48,60.32,60.47,29652.0,58.1099,58.1484,57.9945,58.1387,29652.0
2024-05-30 11:30:00,60.46,60.52,60.43,60.5,27637.0,58.1291,58.1868,58.1003,58.1676,27637.0
2024-05-30 11:40:00,60.5,60.51,60.4,60.47,28388.0,58.1676,58.1772,58.0714,58.1387,28388.0
2024-05-30 11:50:00,60.47,60.5,60.4,60.4,24108.0,58.1387,58.1676,58.0714,58.0714,24108.0
2024-05-30 12:00:00,60.4,60.43,60.31,60.38,29602.0,58.0714,58.1003,57.9849,58.0522,29602.0
2024-05-30 12:10:00,60.38,60.47,59.8,60.2,337200.0,58.0522,58.1387,57.4946,57.8792,337200.0
2024-05-30 12:20:00,60.19,60.2,59.35,59.42,342208.0,57.8695,57.8792,57.0619,57.1292,342208.0
2024-05-30 12:30:00,59.42,59.71,59.39,59.67,134254.0,57.1292,57.408,57.1004,57.3696,134254.0
2024-05-30 12:40:00,59.66,59.75,59.57,59.75,62498.0,57.36,57.4465,57.2734,57.4465,62498.0
2024-05-30 12:50:00,59.75,60.05,59.75,60.04,43891.0,57.4465,57.7349,57.4465,57.7253,43891.0
2024-05-30 13:00:00,60.04,60.1,59.93,60.03,53124.0,57.7253,57.783,57.6196,57.7157,53124.0
2024-05-30 13:10:00,60.03,60.12,60.01,60.1,35436.0,57.7157,57.8022,57.6965,57.783,35436.0
2024-05-30 13:20:00,60.09,60.23,60.08,60.15,43436.0,57.7734,57.908,57.7638,57.8311,43436.0
2024-05-30 13:30:00,60.15,60.16,60.06,60.08,30399.0,57.8311,57.8407,57.7445,57.7638,30399.0
2024-05-30 13:40:00,60.05,60.17,60.05,60.16,43133.0,57.7349,57.8503,57.7349,57.8407,43133.0
2024-05-30 13:50:00,60.16,60.16,59.98,60.0,38784.0,57.8407,57.8407,57.6676,57.6869,38784.0
2024-05-30 14:00:00,60.0,60.05,59.93,59.98,35497.0,57.6869,57.7349,57.6196,57.6676,35497.0
2024-05-30 14:10:00,59.98,60.05,59.87,59.93,53974.0,57.6676,57.7349,57.5619,57.6196,53974.0
2024-05-30 14:20:00,59.92,59.95,59.89,59.95,36601.0,57.6099,57.6388,57.5811,57.6388,36601.0
2024-05-30 14:30:00,59.95,59.99,59.91,59.95,41200.0,57.6388,57.6772,57.6003,57.6388,41200.0
2024-05-30 14:40:00,59.95,60.02,59.93,60.01,35879.0,57.6388,57.7061,57.6196,57.6965,35879.0
2024-05-30 14:50:00,60.01,60.04,59.97,60.01,36227.0,57.6965,57.7253,57.658,57.6965,36227.0
2024-05-30 15:00:00,60.01,60.03,59.87,59.88,48621.0,57.6965,57.7157,57.5619,57.5715,48621.0
2024-05-30 15:10:00,59.87,60.13,59.86,59.98,183673.0,57.5619,57.8119,57.5523,57.6676,183673.0
2024-05-30 15:20:00,59.99,60.23,59.98,60.23,231606.0,57.6772,57.908,57.6676,57.908,231606.0
2024-05-30 15:30:00,60.23,60.29,60.19,60.23,103266.0,57.908,57.9657,57.8695,57.908,103266.0
2024-05-30 15:40:00,60.23,60.32,60.13,60.13,119645.0,57.908,57.9945,57.8119,57.8119,119645.0
2024-05-30 15:50:00,60.13,60.17,59.97,60.14,405155.0,57.8119,57.8503,57.658,57.8215,405155.0
2024-05-31 09:30:00,60.27,60.51,60.18,60.48,95254.0,57.9465,58.1772,57.8599,58.1484,95254.0
2024-05-31 09:40:00,60.5,60.79,60.36,60.68,62053.0,58.1676,58.4464,58.033,58.3406,62053.0
2024-05-31 09:50:00,60.69,60.92,60.66,60.72,62282.0,58.3503,58.5714,58.3214,58.3791,62282.0
2024-05-31 10:00:00,60.72,60.91,60.69,60.9,173526.0,58.3791,58.5618,58.3503,58.5522,173526.0
2024-05-31 10:10:00,60.89,61.07,60.87,61.06,53021.0,58.5426,58.7156,58.5233,58.706,53021.0
2024-05-31 10:20:00,61.04,61.15,60.96,60.96,31899.0,58.6868,58.7925,58.6099,58.6099,31899.0
2024-05-31 10:30:00,60.98,61.06,60.93,61.04,76954.0,58.6291,58.706,58.581,58.6868,76954.0
2024-05-31 10:40:00,61.01,61.1,60.99,61.09,23401.0,58.6579,58.7445,58.6387,58.7348,23401.0
2024-05-31 10:50:00,61.08,61.23,61.08,61.19,40428.0,58.7252,58.8694,58.7252,58.831,40428.0
2024-05-31 11:00:00,61.19,61.29,61.15,61.27,52791.0,58.831,58.9271,58.7925,58.9079,52791.0
2024-05-31 11:10:00,61.27,61.37,61.24,61.26,31965.0,58.9079,59.004,58.8791,58.8983,31965.0
2024-05-31 11:20:00,61.25,61.26,61.14,61.19,50044.0,58.8887,58.8983,58.7829,58.831,50044.0
2024-05-31 11:30:00,61.19,61.23,61.14,61.19,26025.0,58.831,58.8694,58.7829,58.831,26025.0
2024-05-31 11:40:00,61.21,61.21,61.02,61.06,18495.0,58.8502,58.8502,58.6675,58.706,18495.0
2024-05-31 11:50:00,61.07,61.14,61.05,61.14,18294.0,58.7156,58.7829,58.6964,58.7829,18294.0
2024-05-31 12:00:00,61.14,61.15,61.08,61.15,18195.0,58.7829,58.7925,58.7252,58.7925,18195.0
2024-05-31 12:10:00,61.14,61.19,61.11,61.15,33939.0,58.7829,58.831,58.7541,58.7925,33939.0
2024-05-31 12:20:00,61.14,61.2,61.09,61.2,49383.0,58.7829,58.8406,58.7348,58.8406,49383.0
2024-05-31 12:30:00,61.19,61.28,61.19,61.27,20638.0,58.831,58.9175,58.831,58.9079,20638.0
2024-05-31 12:40:00,61.27,61.3,61.16,61.3,28775.0,58.9079,58.9367,58.8021,58.9367,28775.0
2024-05-31 12:50:00,61.3,61.35,61.3,61.34,21895.0,58.9367,58.9848,58.9367,58.9752,21895.0
2024-05-31 13:00:00,61.35,61.5,61.35,61.49,38524.0,58.9848,59.129,58.9848,59.1194,38524.0
2024-05-31 13:10:00,61.48,61.55,61.4,61.55,24567.0,59.1098,59.1771,59.0329,59.1771,24567.0
2024-05-31 13:20:00,61.56,61.58,61.48,61.58,19218.0,59.1867,59.206,59.1098,59.206,19218.0
2024-05-31 13:30:00,61.58,61.64,61.55,61.57,30010.0,59.206,59.2636,59.1771,59.1963,30010.0
2024-05-31 13:40:00,61.58,61.65,61.58,61.65,17907.0,59.206,59.2733,59.206,59.2733,17907.0
2024-05-31 13:50:00,61.65,61.73,61.65,61.71,33103.0,59.2733,59.3502,59.2733,59.3309,33103.0
2024-05-31 14:00:00,61.71,61.93,61.71,61.92,51477.0,59.3309,59.5425,59.3309,59.5328,51477.0
2024-05-31 14:10:00,61.92,61.94,61.82,61.83,40966.0,59.5328,59.5521,59.4367,59.4463,40966.0
2024-05-31 14:20:00,61.81,61.84,61.72,61.83,27024.0,59.4271,59.4559,59.3406,59.4463,27024.0
2024-05-31 14:30:00,61.84,61.97,61.83,61.96,29819.0,59.4559,59.5809,59.4463,59.5713,29819.0
2024-05-31 14:40:00,61.96,62.08,61.9,61.99,51192.0,59.5713,59.6867,59.5136,59.6001,51192.0
2024-05-31 14:50:00,62.0,62.07,61.97,62.07,48519.0,59.6098,59.6771,59.5809,59.6771,48519.0
2024-05-31 15:00:00,62.07,62.07,61.94,61.96,63425.0,59.6771,59.6771,59.5521,59.5713,63425.0
2024-05-31 15:10:00,61.96,62.05,61.93,62.05,179617.0,59.5713,59.6578,59.5425,59.6578,179617.0
2024-05-31 15:20:00,62.05,62.22,62.05,62.14,147766.0,59.6578,59.8213,59.6578,59.7444,147766.0
2024-05-31 15:30:00,62.13,62.15,61.72,61.88,133189.0,59.7347,59.754,59.3406,59.4944,133189.0
2024-05-31 15:40:00,61.89,62.27,61.89,62.26,197986.0,59.504,59.8693,59.504,59.8597,197986.0
2024-05-31 15:50:00,62.27,62.45,62.05,62.43,528684.0,59.8693,60.0424,59.6578,60.0232,528684.0
2024-06-03 09:30:00,62.05,62.18,61.76,61.98,125463.0,59.6578,59.7828,59.379,59.5905,125463.0
2024-06-03 09:40:00,61.99,62.53,61.97,62.53,75431.0,59.6001,60.1193,59.5809,60.1193,75431.0
2024-06-03 09:50:00,62.53,62.8,62.45,62.55,96088.0,60.1193,60.3789,60.0424,60.1386,96088.0
2024-06-03 10:00:00,62.57,62.66,62.34,62.57,33328.0,60.1578,60.2443,59.9367,60.1578,33328.0
2024-06-03 10:10:00,62.56,62.6,62.46,62.53,34075.0,60.1482,60.1866,60.052,60.1193,34075.0
2024-06-03 10:20:00,62.54,62.59,62.45,62.5,40867.0,60.1289,60.177,60.0424,60.0905,40867.0
2024-06-03 10:30:00,62.5,62.54,62.28,62.41,32113.0,60.0905,60.1289,59.879,60.004,32113.0
2024-06-03 10:40:00,62.37,62.38,62.07,62.21,28414.0,59.9655,59.9751,59.6771,59.8117,28414.0
2024-06-03 10:50:00,62.2,62.22,61.8,61.8,30888.0,59.802,59.8213,59.4175,59.4175,30888.0
2024-06-03 11:00:00,61.79,62.01,61.72,61.93,24306.0,59.4079,59.6194,59.3406,59.5425,24306.0
2024-06-03 11:10:00,61.92,61.92,61.66,61.66,23506.0,59.5328,59.5328,59.2829,59.2829,23506.0
2024-06-03 11:20:00,61.67,61.81,61.61,61.8,44732.0,59.2925,59.4271,59.2348,59.4175,44732.0
2024-06-03 11:30:00,61.81,61.81,61.57,61.57,27640.0,59.4271,59.4271,59.1963,59.1963,27640.0
2024-06-03 11:40:00,61.58,61.6,61.39,61.39,46928.0,59.206,59.2252,59.0233,59.0233,46928.0
2024-06-03 11:50:00,61.4,61.64,61.4,61.64,29452.0,59.0329,59.2636,59.0329,59.2636,29452.0
2024-06-03 12:00:00,61.65,61.76,61.57,61.62,28963.0,59.2733,59.379,59.1963,59.2444,28963.0
2024-06-03 12:10:00,61.62,61.64,61.33,61.36,31540.0,59.2444,59.2636,58.9656,58.9944,31540.0
2024-06-03 12:20:00,61.36,61.43,61.31,61.37,38836.0,58.9944,59.0617,58.9464,59.004,38836.0
2024-06-03 12:30:00,61.36,61.43,61.29,61.43,23799.0,58.9944,59.0617,58.9271,59.0617,23799.0
2024-06-03 12:40:00,61.43,61.43,61.24,61.4,25380.0,59.0617,59.0617,58.8791,59.0329,25380.0
2024-06-03 12:50:00,61.39,61.5,61.35,61.5,19935.0,59.0233,59.129,58.9848,59.129,19935.0
2024-06-03 13:00:00,61.5,61.5,61.31,61.37,33620.0,59.129,59.129,58.9464,59.004,33620.0
2024-06-03 13:10:00,61.35,61.4,61.26,61.4,25568.0,58.9848,59.0329,58.8983,59.0329,25568.0
2024-06-03 13:20:00,61.41,61.44,61.35,61.37,23711.0,59.0425,59.0713,58.9848,59.004,23711.0
2024-06-03 13:30:00,61.37,61.6,61.35,61.6,27030.0,59.004,59.2252,58.9848,59.2252,27030.0
2024-06-03 13:40:00,61.6,61.66,61.5,61.54,27495.0,59.2252,59.2829,59.129,59.1675,27495.0
2024-06-03 13:50:00,61.52,61.57,61.48,61.55,23610.0,59.1483,59.1963,59.1098,59.1771,23610.0
2024-06-03 14:00:00,61.56,61.74,61.55,61.65,32588.0,59.1867,59.3598,59.1771,59.2733,32588.0
2024-06-03 14:10:00,61.65,61.76,61.65,61.76,28350.0,59.2733,59.379,59.2733,59.379,28350.0
2024-06-03 14:20:00,61.75,61.83,61.72,61.82,32799.0,59.3694,59.4463,59.3406,59.4367,32799.0
2024-06-03 14:30:00,61.82,61.89,61.8,61.88,27067.0,59.4367,59.504,59.4175,59.4944,27067.0
2024-06-03 14:40:00,61.88,61.93,61.85,61.88,31118.0,59.4944,59.5425,59.4655,59.4944,31118.0
2024-06-03 14:50:00,61.87,61.89,61.8,61.83,28503.0,59.4848,59.504,59.4175,59.4463,28503.0
2024-06-03 15:00:00,61.83,61.89,61.81,61.87,30341.0,59.4463,59.504,59.4271,59.4848,30341.0
2024-06-03 15:10:00,61.87,61.92,61.8,61.91,42244.0,59.4848,59.5328,59.4175,59.5232,42244.0
2024-06-03 15:20:00,61.92,62.01,61.91,61.96,62451.0,59.5328,59.6194,59.5232,59.5713,62451.0
2024-06-03 15:30:00,61.95,62.05,61.9,62.04,70147.0,59.5617,59.6578,59.5136,59.6482,70147.0
2024-06-03 15:40:00,62.03,62.07,61.96,62.03,96941.0,59.6386,59.6771,59.5713,59.6386,96941.0
2024-06-03 15:50:00,62.03,62.08,61.91,61.98,272170.0,59.6386,59.6867,59.5232,59.5905,272170.0
2024-06-04 09:30:00,61.53,61.98,61.47,61.72,125437.0,59.1579,59.5905,59.1002,59.3406,125437.0
2024-06-04 09:40:00,61.72,61.79,61.46,61.77,73682.0,59.3406,59.4079,59.0906,59.3886,73682.0
2024-06-04 09:50:00,61.79,62.24,61.75,62.23,47531.0,59.4079,59.8405,59.3694,59.8309,47531.0
2024-06-04 10:00:00,62.25,62.33,62.06,62.16,50134.0,59.8501,59.927,59.6674,59.7636,50134.0
2024-06-04 10:10:00,62.16,62.51,62.16,62.41,50265.0,59.7636,60.1001,59.7636,60.004,50265.0
2024-06-04 10:20:00,62.42,62.48,62.28,62.37,57284.0,60.0136,60.0713,59.879,59.9655,57284.0
2024-06-04 10:30:00,62.38,62.49,62.37,62.4,48853.0,59.9751,60.0809,59.9655,59.9943,48853.0
2024-06-04 10:40:00,62.39,62.39,62.18,62.22,50703.0,59.9847,59.9847,59.7828,59.8213,50703.0
2024-06-04 10:50:00,62.2,62.25,62.0,62.05,25701.0,59.802,59.8501,59.6098,59.6578,25701.0
2024-06-04 11:00:00,62.05,62.24,62.01,62.05,29136.0,59.6578,59.8405,59.6194,59.6578,29136.0
2024-06-04 11:10:00,62.05,62.1,62.01,62.07,27589.0,59.6578,59.7059,59.6194,59.6771,27589.0
2024-06-04 11:20:00,62.07,62.11,62.01,62.04,26414.0,59.6771,59.7155,59.6194,59.6482,26414.0
2024-06-04 11:30:00,62.03,62.03,61.9,61.93,25308.0,59.6386,59.6386,59.5136,59.5425,25308.0
2024-06-04 11:40:00,61.93,61.93,61.82,61.82,20063.0,59.5425,59.5425,59.4367,59.4367,20063.0
2024-06-04 11:50:00,61.82,61.89,61.78,61.8,20666.0,59.4367,59.504,59.3982,59.4175,20666.0
2024-06-04 12:00:00,61.81,61.81,61.69,61.75,25330.0,59.4271,59.4271,59.3117,59.3694,25330.0
2024-06-04 12:10:00,61.76,61.8,61.73,61.77,17037.0,59.379,59.4175,59.3502,59.3886,17037.0
2024-06-04 12:20:00,61.77,61.85,61.7,61.85,20141.0,59.3886,59.4655,59.3213,59.4655,20141.0
2024-06-04 12:30:00,61.84,62.06,61.83,62.05,24302.0,59.4559,59.6674,59.4463,59.6578,24302.0
2024-06-04 12:40:00,62.04,62.14,61.98,62.1,22888.0,59.6482,59.7444,59.5905,59.7059,22888.0
2024-06-04 12:50:00,62.1,62.1,62.02,62.05,17722.0,59.7059,59.7059,59.629,59.6578,17722.0
2024-06-04 13:00:00,62.05,62.08,61.93,62.02,17954.0,59.6578,59.6867,59.5425,59.629,17954.0
2024-06-04 13:10:00,62.02,62.1,61.98,62.1,16789.0,59.629,59.7059,59.5905,59.7059,16789.0
2024-06-04 13:20:00,62.11,62.18,62.1,62.17,26925.0,59.7155,59.7828,59.7059,59.7732,26925.0
2024-06-04 13:30:00,62.19,62.21,62.13,62.16,23890.0,59.7924,59.8117,59.7347,59.7636,23890.0
2024-06-04 13:40:00,62.16,62.18,62.08,62.1,24388.0,59.7636,59.7828,59.6867,59.7059,24388.0
2024-06-04 13:50:00,62.11,62.18,62.06,62.13,28140.0,59.7155,59.7828,59.6674,59.7347,28140.0
2024-06-04 14:00:00,62.12,62.13,62.07,62.08,31911.0,59.7251,59.7347,59.6771,59.6867,31911.0
2024-06-04 14:10:00,62.08,62.1,62.01,62.1,28788.0,59.6867,59.7059,59.6194,59.7059,28788.0
2024-06-04 14:20:00,62.11,62.21,62.11,62.19,41750.0,59.7155,59.8117,59.7155,59.7924,41750.0
2024-06-04 14:30:00,62.19,62.19,62.06,62.12,31021.0,59.7924,59.7924,59.6674,59.7251,31021.0
2024-06-04 14:40:00,62.12,62.18,62.05,62.08,39855.0,59.7251,59.7828,59.6578,59.6867,39855.0
2024-06-04 14:50:00,62.09,62.1,61.97,62.02,35389.0,59.6963,59.7059,59.5809,59.629,35389.0
2024-06-04 15:00:00,62.01,62.01,61.88,61.93,35409.0,59.6194,59.6194,59.4944,59.5425,35409.0
2024-06-04 15:10:00,61.93,61.96,61.88,61.95,58913.0,59.5425,59.5713,59.4944,59.5617,58913.0
2024-06-04 15:20:00,61.95,62.0,61.95,61.97,52853.0,59.5617,59.6098,59.5617,59.5809,52853.0
2024-06-04 15:30:00,61.95,61.99,61.9,61.97,56644.0,59.5617,59.6001,59.5136,59.5809,56644.0
2024-06-04 15:40:00,61.97,62.11,61.93,62.03,82809.0,59.5809,59.7155,59.5425,59.6386,82809.0
2024-06-04 15:50:00,62.02,62.07,61.78,61.81,267861.0,59.629,59.6771,59.3982,59.4271,267861.0
2024-06-05 09:30:00,61.82,62.13,61.01,61.08,123274.0,59.4367,59.7347,58.6579,58.7252,123274.0
2024-06-05 09:40:00,61.1,61.34,60.94,61.12,55290.0,58.7445,58.9752,58.5906,58.7637,55290.0
2024-06-05 09:50:00,61.08,61.29,61.04,61.28,29711.0,58.7252,58.9271,58.6868,58.9175,29711.0
2024-06-05 10:00:00,61.26,61.36,60.95,60.97,76079.0,58.8983,58.9944,58.6002,58.6195,76079.0
2024-06-05 10:10:00,60.97,61.01,60.73,60.74,36507.0,58.6195,58.6579,58.3887,58.3983,36507.0
2024-06-05 10:20:00,60.76,60.85,60.47,60.52,56343.0,58.4176,58.5041,58.1387,58.1868,56343.0
2024-06-05 10:30:00,60.53,60.76,60.53,60.76,43666.0,58.1964,58.4176,58.1964,58.4176,43666.0
2024-06-05 10:40:00,60.77,60.82,60.66,60.77,42065.0,58.4272,58.4752,58.3214,58.4272,42065.0
2024-06-05 10:50:00,60.76,60.94,60.73,60.86,50551.0,58.4176,58.5906,58.3887,58.5137,50551.0
2024-06-05 11:00:00,60.85,60.97,60.83,60.86,36274.0,58.5041,58.6195,58.4849,58.5137,36274.0
2024-06-05 11:10:00,60.88,60.89,60.8,60.86,27561.0,58.5329,58.5426,58.456,58.5137,27561.0
2024-06-05 11:20:00,60.85,60.86,60.72,60.85,32696.0,58.5041,58.5137,58.3791,58.5041,32696.0
2024-06-05 11:30:00,60.86,60.87,60.68,60.8,42081.0,58.5137,58.5233,58.3406,58.456,42081.0
2024-06-05 11:40:00,60.8,60.92,60.8,60.85,31506.0,58.456,58.5714,58.456,58.5041,31506.0
2024-06-05 11:50:00,60.86,60.91,60.82,60.89,30843.0,58.5137,58.5618,58.4752,58.5426,30843.0
2024-06-05 12:00:00,60.87,60.9,60.76,60.78,38215.0,58.5233,58.5522,58.4176,58.4368,38215.0
2024-06-05 12:10:00,60.79,60.83,60.66,60.69,35156.0,58.4464,58.4849,58.3214,58.3503,35156.0
2024-06-05 12:20:00,60.68,60.75,60.67,60.75,37169.0,58.3406,58.4079,58.331,58.4079,37169.0
2024-06-05 12:30:00,60.76,60.86,60.76,60.85,42348.0,58.4176,58.5137,58.4176,58.5041,42348.0
2024-06-05 12:40:00,60.86,61.0,60.86,60.93,31584.0,58.5137,58.6483,58.5137,58.581,31584.0
2024-06-05 12:50:00,60.92,60.96,60.87,60.93,26621.0,58.5714,58.6099,58.5233,58.581,26621.0
2024-06-05 13:00:00,60.92,60.95,60.85,60.86,20471.0,58.5714,58.6002,58.5041,58.5137,20471.0
2024-06-05 13:10:00,60.86,60.9,60.79,60.83,30326.0,58.5137,58.5522,58.4464,58.4849,30326.0
2024-06-05 13:20:00,60.83,60.89,60.8,60.87,26748.0,58.4849,58.5426,58.456,58.5233,26748.0
2024-06-05 13:30:00,60.88,60.88,60.74,60.75,30425.0,58.5329,58.5329,58.3983,58.4079,30425.0
2024-06-05 13:40:00,60.75,60.85,60.73,60.82,32468.0,58.4079,58.5041,58.3887,58.4752,32468.0
2024-06-05 13:50:00,60.83,60.87,60.77,60.84,31154.0,58.4849,58.5233,58.4272,58.4945,31154.0
2024-06-05 14:00:00,60.83,60.88,60.81,60.83,31462.0,58.4849,58.5329,58.4656,58.4849,31462.0
2024-06-05 14:10:00,60.82,60.82,60.71,60.72,31665.0,58.4752,58.4752,58.3695,58.3791,31665.0
2024-06-05 14:20:00,60.72,60.75,60.64,60.65,40536.0,58.3791,58.4079,58.3022,58.3118,40536.0
2024-06-05 14:30:00,60.64,60.77,60.62,60.76,46661.0,58.3022,58.4272,58.283,58.4176,46661.0
2024-06-05 14:40:00,60.75,60.77,60.67,60.69,28099.0,58.4079,58.4272,58.331,58.3503,28099.0
2024-06-05 14:50:00,60.69,60.71,60.62,60.63,44442.0,58.3503,58.3695,58.283,58.2926,44442.0
2024-06-05 15:00:00,60.62,60.7,60.62,60.69,39105.0,58.283,58.3599,58.283,58.3503,39105.0
2024-06-05 15:10:00,60.7,60.77,60.64,60.77,66117.0,58.3599,58.4272,58.3022,58.4272,66117.0
2024-06-05 15:20:00,60.75,60.79,60.72,60.77,58511.0,58.4079,58.4464,58.3791,58.4272,58511.0
2024-06-05 15:30:00,60.78,60.94,60.75,60.91,106230.0,58.4368,58.5906,58.4079,58.5618,106230.0
2024-06-05 15:40:00,60.91,60.98,60.85,60.87,163245.0,58.5618,58.6291,58.5041,58.5233,163245.0
2024-06-05 15:50:00,60.87,61.09,60.85,61.07,308777.0,58.5233,58.7348,58.5041,58.7156,308777.0
2024-06-06 09:30:00,61.01,61.08,60.77,60.95,73425.0,58.6579,58.7252,58.4272,58.6002,73425.0
2024-06-06 09:40:00,60.93,61.44,60.93,61.33,34113.0,58.581,59.0713,58.581,58.9656,34113.0
2024-06-06 09:50:00,61.31,61.41,61.11,61.41,40311.0,58.9464,59.0425,58.7541,59.0425,40311.0
2024-06-06 10:00:00,61.41,61.42,61.21,61.3,32257.0,59.0425,59.0521,58.8502,58.9367,32257.0
2024-06-06 10:10:00,61.31,61.35,61.11,61.34,64180.0,58.9464,58.9848,58.7541,58.9752,64180.0
2024-06-06 10:20:00,61.35,61.48,61.33,61.44,25870.0,58.9848,59.1098,58.9656,59.0713,25870.0
2024-06-06 10:30:00,61.42,61.48,61.32,61.43,19411.0,59.0521,59.1098,58.956,59.0617,19411.0
2024-06-06 10:40:00,61.41,61.56,61.38,61.56,24629.0,59.0425,59.1867,59.0137,59.1867,24629.0
2024-06-06 10:50:00,61.56,61.56,61.46,61.5,18935.0,59.1867,59.1867,59.0906,59.129,18935.0
2024-06-06 11:00:00,61.5,61.63,61.44,61.63,31111.0,59.129,59.254,59.0713,59.254,31111.0
2024-06-06 11:10:00,61.63,61.67,61.53,61.66,24448.0,59.254,59.2925,59.1579,59.2829,24448.0
2024-06-06 11:20:00,61.66,61.75,61.63,61.71,45462.0,59.2829,59.3694,59.254,59.3309,45462.0
2024-06-06 11:30:00,61.71,61.84,61.7,61.83,23271.0,59.3309,59.4559,59.3213,59.4463,23271.0
2024-06-06 11:40:00,61.83,61.95,61.8,61.95,37937.0,59.4463,59.5617,59.4175,59.5617,37937.0
2024-06-06 11:50:00,61.95,62.11,61.94,62.09,40455.0,59.5617,59.7155,59.5521,59.6963,40455.0
2024-06-06 12:00:00,62.08,62.14,62.02,62.08,29264.0,59.6867,59.7444,59.629,59.6867,29264.0
2024-06-06 12:10:00,62.08,62.14,62.03,62.08,24930.0,59.6867,59.7444,59.6386,59.6867,24930.0
2024-06-06 12:20:00,62.07,62.07,61.88,61.96,21992.0,59.6771,59.6771,59.4944,59.5713,21992.0
2024-06-06 12:30:00,61.95,61.95,61.75,61.81,48705.0,59.5617,59.5617,59.3694,59.4271,48705.0
2024-06-06 12:40:00,61.82,61.84,61.77,61.84,12149.0,59.4367,59.4559,59.3886,59.4559,12149.0
2024-06-06 12:50:00,61.83,61.84,61.72,61.75,16134.0,59.4463,59.4559,59.3406,59.3694,16134.0
2024-06-06 13:00:00,61.75,61.79,61.69,61.73,19337.0,59.3694,59.4079,59.3117,59.3502,19337.0
2024-06-06 13:10:00,61.73,61.83,61.7,61.74,19611.0,59.3502,59.4463,59.3213,59.3598,19611.0
2024-06-06 13:20:00,61.73,61.8,61.72,61.77,18778.0,59.3502,59.4175,59.3406,59.3886,18778.0
2024-06-06 13:30:00,61.76,61.76,61.64,61.65,20534.0,59.379,59.379,59.2636,59.2733,20534.0
2024-06-06 13:40:00,61.6,61.61,61.49,61.54,27256.0,59.2252,59.2348,59.1194,59.1675,27256.0
2024-06-06 13:50:00,61.55,61.6,61.52,61.54,18558.0,59.1771,59.2252,59.1483,59.1675,18558.0
2024-06-06 14:00:00,61.54,61.54,61.37,61.37,22867.0,59.1675,59.1675,59.004,59.004,22867.0
2024-06-06 14:10:00,61.36,61.55,61.34,61.55,22970.0,58.9944,59.1771,58.9752,59.1771,22970.0
2024-06-06 14:20:00,61.56,61.56,61.39,61.39,29777.0,59.1867,59.1867,59.0233,59.0233,29777.0
2024-06-06 14:30:00,61.39,61.41,61.33,61.38,30529.0,59.0233,59.0425,58.9656,59.0137,30529.0
2024-06-06 14:40:00,61.38,61.49,61.36,61.47,34648.0,59.0137,59.1194,58.9944,59.1002,34648.0
2024-06-06 14:50:00,61.47,61.56,61.44,61.54,30825.0,59.1002,59.1867,59.0713,59.1675,30825.0
2024-06-06 15:00:00,61.53,61.58,61.5,61.55,23655.0,59.1579,59.206,59.129,59.1771,23655.0
2024-06-06 15:10:00,61.56,61.56,61.47,61.54,37620.0,59.1867,59.1867,59.1002,59.1675,37620.0
2024-06-06 15:20:00,61.55,61.59,61.51,61.54,31072.0,59.1771,59.2156,59.1386,59.1675,31072.0
2024-06-06 15:30:00,61.53,61.61,61.52,61.59,54118.0,59.1579,59.2348,59.1483,59.2156,54118.0
2024-06-06 15:40:00,61.59,61.66,61.55,61.65,70179.0,59.2156,59.2829,59.1771,59.2733,70179.0
2024-06-06 15:50:00,61.65,61.65,61.13,61.16,340882.0,59.2733,59.2733,58.7733,58.8021,340882.0
2024-06-07 09:30:00,60.99,60.99,60.29,60.51,117977.0,58.6387,58.6387,57.9657,58.1772,117977.0
2024-06-07 09:40:00,60.57,60.8,60.3,60.67,72720.0,58.2349,58.456,57.9753,58.331,72720.0
2024-06-07 09:50:00,60.69,60.75,60.42,60.64,35261.0,58.3503,58.4079,58.0907,58.3022,35261.0
2024-06-07 10:00:00,60.66,60.87,60.66,60.73,28742.0,58.3214,58.5233,58.3214,58.3887,28742.0
2024-06-07 10:10:00,60.75,61.08,60.72,61.08,33928.0,58.4079,58.7252,58.3791,58.7252,33928.0
2024-06-07 10:20:00,61.08,61.17,61.04,61.11,26603.0,58.7252,58.8118,58.6868,58.7541,26603.0
2024-06-07 10:30:00,61.1,61.11,60.95,61.1,25135.0,58.7445,58.7541,58.6002,58.7445,25135.0
2024-06-07 10:40:00,61.1,61.14,61.02,61.1,41238.0,58.7445,58.7829,58.6675,58.7445,41238.0
2024-06-07 10:50:00,61.1,61.11,60.97,61.05,31727.0,58.7445,58.7541,58.6195,58.6964,31727.0
2024-06-07 11:00:00,61.02,61.02,60.91,61.0,24900.0,58.6675,58.6675,58.5618,58.6483,24900.0
2024-06-07 11:10:00,61.0,61.0,60.8,60.8,18783.0,58.6483,58.6483,58.456,58.456,18783.0
2024-06-07 11:20:00,60.8,60.86,60.74,60.78,28336.0,58.456,58.5137,58.3983,58.4368,28336.0
2024-06-07 11:30:00,60.78,60.8,60.73,60.79,35971.0,58.4368,58.456,58.3887,58.4464,35971.0
2024-06-07 11:40:00,60.8,60.86,60.72,60.72,20546.0,58.456,58.5137,58.3791,58.3791,20546.0
2024-06-07 11:50:00,60.72,60.79,60.72,60.79,16323.0,58.3791,58.4464,58.3791,58.4464,16323.0
2024-06-07 12:00:00,60.79,60.82,60.78,60.8,28353.0,58.4464,58.4752,58.4368,58.456,28353.0
2024-06-07 12:10:00,60.8,60.84,60.75,60.83,26067.0,58.456,58.4945,58.4079,58.4849,26067.0
2024-06-07 12:20:00,60.83,60.94,60.8,60.94,18995.0,58.4849,58.5906,58.456,58.5906,18995.0
2024-06-07 12:30:00,60.95,60.98,60.9,60.96,31277.0,58.6002,58.6291,58.5522,58.6099,31277.0
2024-06-07 12:40:00,60.96,60.98,60.91,60.98,22977.0,58.6099,58.6291,58.5618,58.6291,22977.0
2024-06-07 12:50:00,60.98,61.06,60.97,60.99,20688.0,58.6291,58.706,58.6195,58.6387,20688.0
2024-06-07 13:00:00,60.99,61.04,60.97,61.04,21604.0,58.6387,58.6868,58.6195,58.6868,21604.0
2024-06-07 13:10:00,61.04,61.05,60.97,61.0,24272.0,58.6868,58.6964,58.6195,58.6483,24272.0
2024-06-07 13:20:00,61.0,61.16,61.0,61.16,28010.0,58.6483,58.8021,58.6483,58.8021,28010.0
2024-06-07 13:30:00,61.17,61.21,61.08,61.12,27174.0,58.8118,58.8502,58.7252,58.7637,27174.0
2024-06-07 13:40:00,61.12,61.21,61.11,61.21,15139.0,58.7637,58.8502,58.7541,58.8502,15139.0
2024-06-07 13:50:00,61.21,61.26,61.17,61.23,22677.0,58.8502,58.8983,58.8118,58.8694,22677.0
2024-06-07 14:00:00,61.23,61.23,61.1,61.15,30677.0,58.8694,58.8694,58.7445,58.7925,30677.0
2024-06-07 14:10:00,61.14,61.18,61.13,61.17,25842.0,58.7829,58.8214,58.7733,58.8118,25842.0
2024-06-07 14:20:00,61.17,61.21,61.15,61.19,27242.0,58.8118,58.8502,58.7925,58.831,27242.0
2024-06-07 14:30:00,61.19,61.25,61.11,61.13,53406.0,58.831,58.8887,58.7541,58.7733,53406.0
2024-06-07 14:40:00,61.13,61.2,61.09,61.18,33238.0,58.7733,58.8406,58.7348,58.8214,33238.0
2024-06-07 14:50:00,61.18,61.27,61.16,61.26,42508.0,58.8214,58.9079,58.8021,58.8983,42508.0
2024-06-07 15:00:00,61.26,61.4,61.2,61.35,53909.0,58.8983,59.0329,58.8406,58.9848,53909.0
2024-06-07 15:10:00,61.33,61.37,61.27,61.35,35238.0,58.9656,59.004,58.9079,58.9848,35238.0
2024-06-07 15:20:00,61.34,61.39,61.24,61.36,66677.0,58.9752,59.0233,58.8791,58.9944,66677.0
2024-06-07 15:30:00,61.37,61.47,61.35,61.46,85886.0,59.004,59.1002,58.9848,59.0906,85886.0
2024-06-07 15:40:00,61.45,61.49,61.29,61.32,113489.0,59.081,59.1194,58.9271,58.956,113489.0
2024-06-07 15:50:00,61.32,61.45,61.26,61.31,211251.0,58.956,59.081,58.8983,58.9464,211251.0
2024-06-10 09:30:00,61.27,61.7,61.13,61.54,91048.0,58.9079,59.3213,58.7733,59.1675,91048.0
2024-06-10 09:40:00,61.53,62.11,61.51,61.77,48180.0,59.1579,59.7155,59.1386,59.3886,48180.0
2024-06-10 09:50:00,61.78,62.04,61.77,61.91,51631.0,59.3982,59.6482,59.3886,59.5232,51631.0
2024-06-10 10:00:00,61.91,61.93,61.78,61.81,49449.0,59.5232,59.5425,59.3982,59.4271,49449.0
2024-06-10 10:10:00,61.8,61.99,61.71,61.95,58996.0,59.4175,59.6001,59.3309,59.5617,58996.0
2024-06-10 10:20:00,61.95,61.95,61.78,61.8,39210.0,59.5617,59.5617,59.3982,59.4175,39210.0
2024-06-10 10:30:00,61.78,61.78,61.6,61.62,31559.0,59.3982,59.3982,59.2252,59.2444,31559.0
2024-06-10 10:40:00,61.61,61.62,61.47,61.51,29690.0,59.2348,59.2444,59.1002,59.1386,29690.0
2024-06-10 10:50:00,61.52,61.56,61.4,61.4,30474.0,59.1483,59.1867,59.0329,59.0329,30474.0
2024-06-10 11:00:00,61.41,61.5,61.38,61.48,30792.0,59.0425,59.129,59.0137,59.1098,30792.0
2024-06-10 11:10:00,61.49,61.49,61.38,61.39,22197.0,59.1194,59.1194,59.0137,59.0233,22197.0
2024-06-10 11:20:00,61.38,61.49,61.36,61.49,31151.0,59.0137,59.1194,58.9944,59.1194,31151.0
2024-06-10 11:30:00,61.49,61.56,61.41,61.43,23023.0,59.1194,59.1867,59.0425,59.0617,23023.0
2024-06-10 11:40:00,61.43,61.59,61.43,61.57,29132.0,59.0617,59.2156,59.0617,59.1963,29132.0
2024-06-10 11:50:00,61.55,61.61,61.52,61.59,23015.0,59.1771,59.2348,59.1483,59.2156,23015.0
2024-06-10 12:00:00,61.59,61.62,61.51,61.52,17645.0,59.2156,59.2444,59.1386,59.1483,17645.0
2024-06-10 12:10:00,61.53,61.6,61.52,61.58,21332.0,59.1579,59.2252,59.1483,59.206,21332.0
2024-06-10 12:20:00,61.57,61.67,61.57,61.64,17812.0,59.1963,59.2925,59.1963,59.2636,17812.0
2024-06-10 12:30:00,61.65,61.72,61.64,61.7,19590.0,59.2733,59.3406,59.2636,59.3213,19590.0
2024-06-10 12:40:00,61.7,61.7,61.61,61.61,17715.0,59.3213,59.3213,59.2348,59.2348,17715.0
2024-06-10 12:50:00,61.62,61.68,61.61,61.65,17785.0,59.2444,59.3021,59.2348,59.2733,17785.0
2024-06-10 13:00:00,61.64,61.65,61.57,61.58,11658.0,59.2636,59.2733,59.1963,59.206,11658.0
2024-06-10 13:10:00,61.58,61.7,61.58,61.7,18950.0,59.206,59.3213,59.206,59.3213,18950.0
2024-06-10 13:20:00,61.71,61.81,61.7,61.79,33904.0,59.3309,59.4271,59.3213,59.4079,33904.0
2024-06-10 13:30:00,61.8,61.86,61.74,61.75,30251.0,59.4175,59.4752,59.3598,59.3694,30251.0
2024-06-10 13:40:00,61.75,61.8,61.71,61.77,33140.0,59.3694,59.4175,59.3309,59.3886,33140.0
2024-06-10 13:50:00,61.77,61.78,61.68,61.77,26302.0,59.3886,59.3982,59.3021,59.3886,26302.0
2024-06-10 14:00:00,61.78,61.95,61.72,61.95,27070.0,59.3982,59.5617,59.3406,59.5617,27070.0
2024-06-10 14:10:00,61.96,62.14,61.95,62.14,42028.0,59.5713,59.7444,59.5617,59.7444,42028.0
2024-06-10 14:20:00,62.13,62.21,62.08,62.1,48665.0,59.7347,59.8117,59.6867,59.7059,48665.0
2024-06-10 14:30:00,62.11,62.16,62.04,62.13,45011.0,59.7155,59.7636,59.6482,59.7347,45011.0
2024-06-10 14:40:00,62.14,62.14,62.03,62.03,43828.0,59.7444,59.7444,59.6386,59.6386,43828.0
2024-06-10 14:50:00,62.03,62.07,61.97,62.05,37512.0,59.6386,59.6771,59.5809,59.6578,37512.0
2024-06-10 15:00:00,62.04,62.06,61.97,62.02,40350.0,59.6482,59.6674,59.5809,59.629,40350.0
2024-06-10 15:10:00,62.01,62.06,61.97,62.02,51489.0,59.6194,59.6674,59.5809,59.629,51489.0
2024-06-10 15:20:00,62.02,62.12,62.01,62.04,96603.0,59.629,59.7251,59.6194,59.6482,96603.0
2024-06-10 15:30:00,62.04,62.04,61.86,61.91,74642.0,59.6482,59.6482,59.4752,59.5232,74642.0
2024-06-10 15:40:00,61.91,62.05,61.88,61.99,82906.0,59.5232,59.6578,59.4944,59.6001,82906.0
2024-06-10 15:50:00,61.98,62.07,61.88,61.97,324098.0,59.5905,59.6771,59.4944,59.5809,324098.0
2024-06-11 09:30:00,61.5,61.6,60.8,61.14,61507.0,59.129,59.2252,58.456,58.7829,61507.0
2024-06-11 09:40:00,61.15,61.32,61.01,61.1,37522.0,58.7925,58.956,58.6579,58.7445,37522.0
2024-06-11 09:50:00,61.17,61.19,60.88,61.01,33907.0,58.8118,58.831,58.5329,58.6579,33907.0
2024-06-11 10:00:00,61.01,61.42,61.0,61.4,22463.0,58.6579,59.0521,58.6483,59.0329,22463.0
2024-06-11 10:10:00,61.39,61.41,61.23,61.38,22915.0,59.0233,59.0425,58.8694,59.0137,22915.0
2024-06-11 10:20:00,61.38,61.38,61.16,61.19,26832.0,59.0137,59.0137,58.8021,58.831,26832.0
2024-06-11 10:30:00,61.2,61.24,61.04,61.04,23015.0,58.8406,58.8791,58.6868,58.6868,23015.0
2024-06-11 10:40:00,61.05,61.15,61.05,61.05,28705.0,58.6964,58.7925,58.6964,58.6964,28705.0
2024-06-11 10:50:00,61.05,61.21,61.0,61.2,27765.0,58.6964,58.8502,58.6483,58.8406,27765.0
2024-06-11 11:00:00,61.19,61.28,61.15,61.17,16946.0,58.831,58.9175,58.7925,58.8118,16946.0
2024-06-11 11:10:00,61.18,61.2,61.08,61.2,19542.0,58.8214,58.8406,58.7252,58.8406,19542.0
2024-06-11 11:20:00,61.18,61.2,61.09,61.13,17342.0,58.8214,58.8406,58.7348,58.7733,17342.0
2024-06-11 11:30:00,61.14,61.23,61.13,61.19,16521.0,58.7829,58.8694,58.7733,58.831,16521.0
2024-06-11 11:40:00,61.2,61.32,61.2,61.3,22674.0,58.8406,58.956,58.8406,58.9367,22674.0
2024-06-11 11:50:00,61.3,61.35,61.25,61.27,15702.0,58.9367,58.9848,58.8887,58.9079,15702.0
2024-06-11 12:00:00,61.27,61.29,61.23,61.24,16763.0,58.9079,58.9271,58.8694,58.8791,16763.0
2024-06-11 12:10:00,61.24,61.28,61.24,61.27,10960.0,58.8791,58.9175,58.8791,58.9079,10960.0
2024-06-11 12:20:00,61.28,61.32,61.23,61.32,18770.0,58.9175,58.956,58.8694,58.956,18770.0
2024-06-11 12:30:00,61.32,61.46,61.31,61.45,15208.0,58.956,59.0906,58.9464,59.081,15208.0
2024-06-11 12:40:00,61.45,61.47,61.36,61.37,28837.0,59.081,59.1002,58.9944,59.004,28837.0
2024-06-11 12:50:00,61.37,61.41,61.33,61.34,18161.0,59.004,59.0425,58.9656,58.9752,18161.0
2024-06-11 13:00:00,61.33,61.43,61.29,61.32,16548.0,58.9656,59.0617,58.9271,58.956,16548.0
2024-06-11 13:10:00,61.32,61.32,61.16,61.18,16500.0,58.956,58.956,58.8021,58.8214,16500.0
2024-06-11 13:20:00,61.19,61.21,61.13,61.13,11047.0,58.831,58.8502,58.7733,58.7733,11047.0
2024-06-11 13:30:00,61.14,61.15,61.03,61.13,23937.0,58.7829,58.7925,58.6772,58.7733,23937.0
2024-06-11 13:40:00,61.13,61.17,61.11,61.16,22645.0,58.7733,58.8118,58.7541,58.8021,22645.0
2024-06-11 13:50:00,61.17,61.17,61.09,61.16,29896.0,58.8118,58.8118,58.7348,58.8021,29896.0
2024-06-11 14:00:00,61.17,61.23,61.15,61.19,22709.0,58.8118,58.8694,58.7925,58.831,22709.0
2024-06-11 14:10:00,61.19,61.22,61.11,61.2,34231.0,58.831,58.8598,58.7541,58.8406,34231.0
2024-06-11 14:20:00,61.2,61.22,61.14,61.22,27224.0,58.8406,58.8598,58.7829,58.8598,27224.0
2024-06-11 14:30:00,61.21,61.26,61.2,61.21,19822.0,58.8502,58.8983,58.8406,58.8502,19822.0
2024-06-11 14:40:00,61.21,61.22,61.16,61.2,40816.0,58.8502,58.8598,58.8021,58.8406,40816.0
2024-06-11 14:50:00,61.19,61.23,61.15,61.15,33239.0,58.831,58.8694,58.7925,58.7925,33239.0
2024-06-11 15:00:00,61.16,61.22,61.12,61.2,17809.0,58.8021,58.8598,58.7637,58.8406,17809.0
2024-06-11 15:10:00,61.2,61.27,61.19,61.26,52346.0,58.8406,58.9079,58.831,58.8983,52346.0
2024-06-11 15:20:00,61.25,61.33,61.25,61.28,32387.0,58.8887,58.9656,58.8887,58.9175,32387.0
2024-06-11 15:30:00,61.28,61.34,61.23,61.33,74350.0,58.9175,58.9752,58.8694,58.9656,74350.0
2024-06-11 15:40:00,61.34,61.41,61.33,61.38,127881.0,58.9752,59.0425,58.9656,59.0137,127881.0
2024-06-11 15:50:00,61.37,61.5,61.29,61.5,287199.0,59.004,59.129,58.9271,59.129,287199.0
2024-06-12 09:30:00,61.8,61.91,61.29,61.29,66839.0,59.4175,59.5232,58.9271,58.9271,66839.0
2024-06-12 09:40:00,61.32,61.55,61.2,61.32,32452.0,58.956,59.1771,58.8406,58.956,32452.0
2024-06-12 09:50:00,61.31,61.51,61.25,61.38,35474.0,58.9464,59.1386,58.8887,59.0137,35474.0
2024-06-12 10:00:00,61.36,61.38,61.03,61.03,30725.0,58.9944,59.0137,58.6772,58.6772,30725.0
2024-06-12 10:10:00,61.04,61.12,60.96,61.12,47473.0,58.6868,58.7637,58.6099,58.7637,47473.0
2024-06-12 10:20:00,61.11,61.24,61.09,61.15,22423.0,58.7541,58.8791,58.7348,58.7925,22423.0
2024-06-12 10:30:00,61.15,61.26,61.07,61.18,20793.0,58.7925,58.8983,58.7156,58.8214,20793.0
2024-06-12 10:40:00,61.17,61.21,61.0,61.0,28136.0,58.8118,58.8502,58.6483,58.6483,28136.0
2024-06-12 10:50:00,61.01,61.07,61.0,61.05,31848.0,58.6579,58.7156,58.6483,58.6964,31848.0
2024-06-12 11:00:00,61.04,61.04,60.92,60.98,38271.0,58.6868,58.6868,58.5714,58.6291,38271.0
2024-06-12 11:10:00,60.98,61.06,60.97,60.98,20089.0,58.6291,58.706,58.6195,58.6291,20089.0
2024-06-12 11:20:00,60.97,61.01,60.94,61.01,16252.0,58.6195,58.6579,58.5906,58.6579,16252.0
2024-06-12 11:30:00,61.01,61.03,60.87,60.87,33045.0,58.6579,58.6772,58.5233,58.5233,33045.0
2024-06-12 11:40:00,60.87,60.96,60.81,60.85,18298.0,58.5233,58.6099,58.4656,58.5041,18298.0
2024-06-12 11:50:00,60.84,61.05,60.84,61.04,17288.0,58.4945,58.6964,58.4945,58.6868,17288.0
2024-06-12 12:00:00,61.05,61.08,61.0,61.01,26400.0,58.6964,58.7252,58.6483,58.6579,26400.0
2024-06-12 12:10:00,61.01,61.03,60.94,61.0,28167.0,58.6579,58.6772,58.5906,58.6483,28167.0
2024-06-12 12:20:00,60.99,61.07,60.95,61.02,21773.0,58.6387,58.7156,58.6002,58.6675,21773.0
2024-06-12 12:30:00,61.02,61.05,60.92,61.01,22407.0,58.6675,58.6964,58.5714,58.6579,22407.0
2024-06-12 12:40:00,61.01,61.07,61.0,61.06,19213.0,58.6579,58.7156,58.6483,58.706,19213.0
2024-06-12 12:50:00,61.06,61.07,60.97,61.0,21547.0,58.706,58.7156,58.6195,58.6483,21547.0
2024-06-12 13:00:00,61.0,61.03,60.94,61.03,23991.0,58.6483,58.6772,58.5906,58.6772,23991.0
2024-06-12 13:10:00,61.02,61.09,61.0,61.01,20040.0,58.6675,58.7348,58.6483,58.6579,20040.0
2024-06-12 13:20:00,61.02,61.05,60.99,61.03,18105.0,58.6675,58.6964,58.6387,58.6772,18105.0
2024-06-12 13:30:00,61.02,61.06,60.99,61.05,14313.0,58.6675,58.706,58.6387,58.6964,14313.0
2024-06-12 13:40:00,61.04,61.04,60.94,60.97,24655.0,58.6868,58.6868,58.5906,58.6195,24655.0
2024-06-12 13:50:00,60.98,61.03,60.95,60.95,17848.0,58.6291,58.6772,58.6002,58.6002,17848.0
2024-06-12 14:00:00,60.93,60.95,60.64,60.71,53932.0,58.581,58.6002,58.3022,58.3695,53932.0
2024-06-12 14:10:00,60.72,60.78,60.68,60.68,26465.0,58.3791,58.4368,58.3406,58.3406,26465.0
2024-06-12 14:20:00,60.7,60.84,60.69,60.81,32042.0,58.3599,58.4945,58.3503,58.4656,32042.0
2024-06-12 14:30:00,60.81,60.88,60.73,60.76,27941.0,58.4656,58.5329,58.3887,58.4176,27941.0
2024-06-12 14:40:00,60.76,60.76,60.63,60.67,30378.0,58.4176,58.4176,58.2926,58.331,30378.0
2024-06-12 14:50:00,60.67,60.78,60.62,60.68,34317.0,58.331,58.4368,58.283,58.3406,34317.0
2024-06-12 15:00:00,60.7,60.82,60.69,60.76,35706.0,58.3599,58.4752,58.3503,58.4176,35706.0
2024-06-12 15:10:00,60.75,60.81,60.69,60.75,56142.0,58.4079,58.4656,58.3503,58.4079,56142.0
2024-06-12 15:20:00,60.75,60.8,60.67,60.72,56118.0,58.4079,58.456,58.331,58.3791,56118.0
2024-06-12 15:30:00,60.71,60.78,60.67,60.68,83881.0,58.3695,58.4368,58.331,58.3406,83881.0
2024-06-12 15:40:00,60.68,60.72,60.46,60.48,89711.0,58.3406,58.3791,58.1291,58.1484,89711.0
2024-06-12 15:50:00,60.48,60.56,60.4,60.46,270894.0,58.1484,58.2253,58.0714,58.1291,270894.0
2024-06-13 09:30:00,60.42,60.85,60.3,60.56,68090.0,58.0907,58.5041,57.9753,58.2253,68090.0
2024-06-13 09:40:00,60.61,60.69,60.36,60.4,31819.0,58.2733,58.3503,58.033,58.0714,31819.0
2024-06-13 09:50:00,60.41,60.53,60.36,60.36,27583.0,58.0811,58.1964,58.033,58.033,27583.0
2024-06-13 10:00:00,60.33,60.36,60.14,60.21,36532.0,58.0041,58.033,57.8215,57.8888,36532.0
2024-06-13 10:10:00,60.19,60.33,60.16,60.26,37107.0,57.8695,58.0041,57.8407,57.9368,37107.0
2024-06-13 10:20:00,60.27,60.4,60.19,60.25,35851.0,57.9465,58.0714,57.8695,57.9272,35851.0
2024-06-13 10:30:00,60.24,60.28,60.11,60.2,24230.0,57.9176,57.9561,57.7926,57.8792,24230.0
2024-06-13 10:40:00,60.19,60.26,60.13,60.2,24403.0,57.8695,57.9368,57.8119,57.8792,24403.0
2024-06-13 10:50:00,60.21,60.37,60.13,60.34,43857.0,57.8888,58.0426,57.8119,58.0138,43857.0
2024-06-13 11:00:00,60.33,60.33,60.21,60.29,27082.0,58.0041,58.0041,57.8888,57.9657,27082.0
2024-06-13 11:10:00,60.31,60.31,60.15,60.17,24213.0,57.9849,57.9849,57.8311,57.8503,24213.0
2024-06-13 11:20:00,60.17,60.29,60.13,60.28,17545.0,57.8503,57.9657,57.8119,57.9561,17545.0
2024-06-13 11:30:00,60.29,60.39,60.25,60.39,15940.0,57.9657,58.0618,57.9272,58.0618,15940.0
2024-06-13 11:40:00,60.39,60.42,60.36,60.39,13558.0,58.0618,58.0907,58.033,58.0618,13558.0
2024-06-13 11:50:00,60.4,60.44,60.34,60.36,16844.0,58.0714,58.1099,58.0138,58.033,16844.0
2024-06-13 12:00:00,60.35,60.36,60.3,60.35,15645.0,58.0234,58.033,57.9753,58.0234,15645.0
2024-06-13 12:10:00,60.38,60.43,60.37,60.43,16918.0,58.0522,58.1003,58.0426,58.1003,16918.0
2024-06-13 12:20:00,60.43,60.57,60.43,60.55,14838.0,58.1003,58.2349,58.1003,58.2157,14838.0
2024-06-13 12:30:00,60.57,60.66,60.57,60.63,16917.0,58.2349,58.3214,58.2349,58.2926,16917.0
2024-06-13 12:40:00,60.64,60.64,60.59,60.6,22133.0,58.3022,58.3022,58.2541,58.2637,22133.0
2024-06-13 12:50:00,60.6,60.64,60.53,60.62,19485.0,58.2637,58.3022,58.1964,58.283,19485.0
2024-06-13 13:00:00,60.62,60.72,60.62,60.72,13293.0,58.283,58.3791,58.283,58.3791,13293.0
2024-06-13 13:10:00,60.71,60.72,60.58,60.58,29830.0,58.3695,58.3791,58.2445,58.2445,29830.0
2024-06-13 13:20:00,60.57,60.62,60.56,60.62,18577.0,58.2349,58.283,58.2253,58.283,18577.0
2024-06-13 13:30:00,60.63,60.69,60.59,60.6,20414.0,58.2926,58.3503,58.2541,58.2637,20414.0
2024-06-13 13:40:00,60.59,60.68,60.59,60.68,21295.0,58.2541,58.3406,58.2541,58.3406,21295.0
2024-06-13 13:50:00,60.68,60.74,60.66,60.68,19255.0,58.3406,58.3983,58.3214,58.3406,19255.0
2024-06-13 14:00:00,60.68,60.71,60.63,60.7,16117.0,58.3406,58.3695,58.2926,58.3599,16117.0
2024-06-13 14:10:00,60.7,60.73,60.61,60.69,30796.0,58.3599,58.3887,58.2733,58.3503,30796.0
2024-06-13 14:20:00,60.69,60.69,60.64,60.67,21223.0,58.3503,58.3503,58.3022,58.331,21223.0
2024-06-13 14:30:00,60.66,60.74,60.66,60.67,32878.0,58.3214,58.3983,58.3214,58.331,32878.0
2024-06-13 14:40:00,60.68,60.81,60.68,60.8,109503.0,58.3406,58.4656,58.3406,58.456,109503.0
2024-06-13 14:50:00,60.8,60.81,60.7,60.79,173574.0,58.456,58.4656,58.3599,58.4464,173574.0
2024-06-13 15:00:00,60.78,60.93,60.78,60.92,33429.0,58.4368,58.581,58.4368,58.5714,33429.0
2024-06-13 15:10:00,60.92,60.93,60.8,60.8,41575.0,58.5714,58.581,58.456,58.456,41575.0
2024-06-13 15:20:00,60.81,60.92,60.8,60.89,42173.0,58.4656,58.5714,58.456,58.5426,42173.0
2024-06-13 15:30:00,60.89,60.97,60.82,60.96,54118.0,58.5426,58.6195,58.4752,58.6099,54118.0
2024-06-13 15:40:00,60.96,61.07,60.84,60.84,79061.0,58.6099,58.7156,58.4945,58.4945,79061.0
2024-06-13 15:50:00,60.86,60.97,60.72,60.72,247810.0,58.5137,58.6195,58.3791,58.3791,247810.0
2024-06-14 09:30:00,60.44,60.88,60.43,60.56,37188.0,58.1099,58.5329,58.1003,58.2253,37188.0
2024-06-14 09:40:00,60.59,60.93,60.57,60.66,23313.0,58.2541,58.581,58.2349,58.3214,23313.0
2024-06-14 09:50:00,60.63,60.63,60.35,60.35,40116.0,58.2926,58.2926,58.0234,58.0234,40116.0
2024-06-14 10:00:00,60.37,60.41,60.1,60.13,20982.0,58.0426,58.0811,57.783,57.8119,20982.0
2024-06-14 10:10:00,60.13,60.13,59.86,59.87,54592.0,57.8119,57.8119,57.5523,57.5619,54592.0
2024-06-14 10:20:00,59.85,59.93,59.8,59.84,35398.0,57.5426,57.6196,57.4946,57.533,35398.0
2024-06-14 10:30:00,59.84,59.86,59.71,59.83,20880.0,57.533,57.5523,57.408,57.5234,20880.0
2024-06-14 10:40:00,59.82,59.86,59.72,59.74,29185.0,57.5138,57.5523,57.4177,57.4369,29185.0
2024-06-14 10:50:00,59.73,59.84,59.73,59.8,12362.0,57.4273,57.533,57.4273,57.4946,12362.0
2024-06-14 11:00:00,59.81,59.87,59.68,59.69,16769.0,57.5042,57.5619,57.3792,57.3888,16769.0
2024-06-14 11:10:00,59.69,59.87,59.66,59.86,24812.0,57.3888,57.5619,57.36,57.5523,24812.0
2024-06-14 11:20:00,59.85,59.89,59.77,59.78,15297.0,57.5426,57.5811,57.4657,57.4753,15297.0
2024-06-14 11:30:00,59.79,59.92,59.71,59.76,17415.0,57.485,57.6099,57.408,57.4561,17415.0
2024-06-14 11:40:00,59.75,59.77,59.65,59.75,30625.0,57.4465,57.4657,57.3504,57.4465,30625.0
2024-06-14 11:50:00,59.73,59.78,59.71,59.74,11086.0,57.4273,57.4753,57.408,57.4369,11086.0
2024-06-14 12:00:00,59.73,59.75,59.61,59.66,23651.0,57.4273,57.4465,57.3119,57.36,23651.0
2024-06-14 12:10:00,59.66,59.67,59.56,59.6,17196.0,57.36,57.3696,57.2638,57.3023,17196.0
2024-06-14 12:20:00,59.6,59.61,59.53,59.54,18744.0,57.3023,57.3119,57.235,57.2446,18744.0
2024-06-14 12:30:00,59.53,59.61,59.51,59.55,11952.0,57.235,57.3119,57.2158,57.2542,11952.0
2024-06-14 12:40:00,59.56,59.63,59.56,59.63,12317.0,57.2638,57.3311,57.2638,57.3311,12317.0
2024-06-14 12:50:00,59.61,59.62,59.5,59.57,19243.0,57.3119,57.3215,57.2061,57.2734,19243.0
2024-06-14 13:00:00,59.56,59.63,59.54,59.58,11579.0,57.2638,57.3311,57.2446,57.2831,11579.0
2024-06-14 13:10:00,59.57,59.6,59.48,59.51,26874.0,57.2734,57.3023,57.1869,57.2158,26874.0
2024-06-14 13:20:00,59.52,59.54,59.47,59.48,22948.0,57.2254,57.2446,57.1773,57.1869,22948.0
2024-06-14 13:30:00,59.47,59.47,59.34,59.35,34232.0,57.1773,57.1773,57.0523,57.0619,34232.0
2024-06-14 13:40:00,59.35,59.37,59.3,59.37,26421.0,57.0619,57.0812,57.0138,57.0812,26421.0
2024-06-14 13:50:00,59.37,59.39,59.33,59.35,16598.0,57.0812,57.1004,57.0427,57.0619,16598.0
2024-06-14 14:00:00,59.35,59.37,59.27,59.34,19398.0,57.0619,57.0812,56.985,57.0523,19398.0
2024-06-14 14:10:00,59.34,59.38,59.3,59.37,17709.0,57.0523,57.0908,57.0138,57.0812,17709.0
2024-06-14 14:20:00,59.37,59.43,59.34,59.38,17774.0,57.0812,57.1388,57.0523,57.0908,17774.0
2024-06-14 14:30:00,59.36,59.38,59.33,59.34,20695.0,57.0715,57.0908,57.0427,57.0523,20695.0
2024-06-14 14:40:00,59.35,59.41,59.33,59.4,18570.0,57.0619,57.1196,57.0427,57.11,18570.0
2024-06-14 14:50:00,59.39,59.44,59.33,59.41,26622.0,57.1004,57.1485,57.0427,57.1196,26622.0
2024-06-14 15:00:00,59.4,59.4,59.33,59.36,13832.0,57.11,57.11,57.0427,57.0715,13832.0
2024-06-14 15:10:00,59.35,59.4,59.35,59.39,24398.0,57.0619,57.11,57.0619,57.1004,24398.0
2024-06-14 15:20:00,59.39,59.48,59.37,59.44,28231.0,57.1004,57.1869,57.0812,57.1485,28231.0
2024-06-14 15:30:00,59.44,59.45,59.3,59.34,40218.0,57.1485,57.1581,57.0138,57.0523,40218.0
2024-06-14 15:40:00,59.33,59.39,59.3,59.33,57067.0,57.0427,57.1004,57.0138,57.0427,57067.0
2024-06-14 15:50:00,59.32,59.53,59.31,59.49,285849.0,57.0331,57.235,57.0235,57.1965,285849.0
2024-06-17 09:30:00,59.0,59.07,58.52,58.57,89566.0,56.7254,56.7927,56.2639,56.312,89566.0
2024-06-17 09:40:00,58.55,59.2,58.46,59.2,35722.0,56.2928,56.9177,56.2062,56.9177,35722.0
2024-06-17 09:50:00,59.18,59.41,59.13,59.16,30117.0,56.8985,57.1196,56.8504,56.8792,30117.0
2024-06-17 10:00:00,59.15,59.47,59.15,59.36,25371.0,56.8696,57.1773,56.8696,57.0715,25371.0
2024-06-17 10:10:00,59.35,59.51,59.11,59.51,26798.0,57.0619,57.2158,56.8312,57.2158,26798.0
2024-06-17 10:20:00,59.5,59.5,59.29,59.29,29984.0,57.2061,57.2061,57.0042,57.0042,29984.0
2024-06-17 10:30:00,59.29,59.38,59.19,59.19,17933.0,57.0042,57.0908,56.9081,56.9081,17933.0
2024-06-17 10:40:00,59.19,59.27,59.14,59.19,14656.0,56.9081,56.985,56.86,56.9081,14656.0
2024-06-17 10:50:00,59.19,59.3,59.12,59.25,17833.0,56.9081,57.0138,56.8408,56.9658,17833.0
2024-06-17 11:00:00,59.25,59.4,59.25,59.39,34088.0,56.9658,57.11,56.9658,57.1004,34088.0
2024-06-17 11:10:00,59.38,59.57,59.38,59.55,27641.0,57.0908,57.2734,57.0908,57.2542,27641.0
2024-06-17 11:20:00,59.57,59.69,59.55,59.68,23858.0,57.2734,57.3888,57.2542,57.3792,23858.0
2024-06-17 11:30:00,59.68,59.72,59.64,59.69,18971.0,57.3792,57.4177,57.3407,57.3888,18971.0
2024-06-17 11:40:00,59.68,59.8,59.68,59.79,22267.0,57.3792,57.4946,57.3792,57.485,22267.0
2024-06-17 11:50:00,59.8,59.83,59.75,59.8,18194.0,57.4946,57.5234,57.4465,57.4946,18194.0
2024-06-17 12:00:00,59.8,59.98,59.8,59.98,19493.0,57.4946,57.6676,57.4946,57.6676,19493.0
2024-06-17 12:10:00,59.99,60.04,59.87,59.92,26948.0,57.6772,57.7253,57.5619,57.6099,26948.0
2024-06-17 12:20:00,59.92,60.0,59.88,59.98,15966.0,57.6099,57.6869,57.5715,57.6676,15966.0
2024-06-17 12:30:00,59.99,60.03,59.94,59.94,17753.0,57.6772,57.7157,57.6292,57.6292,17753.0
2024-06-17 12:40:00,59.95,59.97,59.87,59.95,23313.0,57.6388,57.658,57.5619,57.6388,23313.0
2024-06-17 12:50:00,59.97,59.98,59.9,59.95,15305.0,57.658,57.6676,57.5907,57.6388,15305.0
2024-06-17 13:00:00,59.95,59.98,59.9,59.94,15523.0,57.6388,57.6676,57.5907,57.6292,15523.0
2024-06-17 13:10:00,59.96,60.04,59.94,59.94,26848.0,57.6484,57.7253,57.6292,57.6292,26848.0
2024-06-17 13:20:00,59.94,60.04,59.94,60.02,37218.0,57.6292,57.7253,57.6292,57.7061,37218.0
2024-06-17 13:30:00,60.01,60.08,59.98,60.02,17111.0,57.6965,57.7638,57.6676,57.7061,17111.0
2024-06-17 13:40:00,60.03,60.06,60.0,60.0,15578.0,57.7157,57.7445,57.6869,57.6869,15578.0
2024-06-17 13:50:00,60.0,60.03,59.92,59.93,16638.0,57.6869,57.7157,57.6099,57.6196,16638.0
2024-06-17 14:00:00,59.93,59.97,59.87,59.89,20206.0,57.6196,57.658,57.5619,57.5811,20206.0
2024-06-17 14:10:00,59.89,59.93,59.85,59.92,30010.0,57.5811,57.6196,57.5426,57.6099,30010.0
2024-06-17 14:20:00,59.93,60.08,59.91,60.03,19315.0,57.6196,57.7638,57.6003,57.7157,19315.0
2024-06-17 14:30:00,60.04,60.12,60.04,60.07,25365.0,57.7253,57.8022,57.7253,57.7542,25365.0
2024-06-17 14:40:00,60.07,60.07,59.97,60.03,31114.0,57.7542,57.7542,57.658,57.7157,31114.0
2024-06-17 14:50:00,60.04,60.04,59.96,60.02,37613.0,57.7253,57.7253,57.6484,57.7061,37613.0
2024-06-17 15:00:00,60.02,60.04,59.92,59.93,41449.0,57.7061,57.7253,57.6099,57.6196,41449.0
2024-06-17 15:10:00,59.93,60.03,59.93,60.03,38100.0,57.6196,57.7157,57.6196,57.7157,38100.0
2024-06-17 15:20:00,60.03,60.08,59.99,60.03,55590.0,57.7157,57.7638,57.6772,57.7157,55590.0
2024-06-17 15:30:00,60.02,60.14,60.0,60.14,56842.0,57.7061,57.8215,57.6869,57.8215,56842.0
2024-06-17 15:40:00,60.14,60.27,60.13,60.27,79080.0,57.8215,57.9465,57.8119,57.9465,79080.0
2024-06-17 15:50:00,60.26,60.28,60.11,60.18,269012.0,57.9368,57.9561,57.7926,57.8599,269012.0
2024-06-18 09:30:00,60.02,60.35,59.82,60.33,90135.0,57.7061,58.0234,57.5138,58.0041,90135.0
2024-06-18 09:40:00,60.32,60.43,60.02,60.08,30086.0,57.9945,58.1003,57.7061,57.7638,30086.0
2024-06-18 09:50:00,60.06,60.19,59.55,59.62,59676.0,57.7445,57.8695,57.2542,57.3215,59676.0
2024-06-18 10:00:00,59.62,59.79,59.59,59.67,46653.0,57.3215,57.485,57.2927,57.3696,46653.0
2024-06-18 10:10:00,59.66,59.66,59.55,59.63,27206.0,57.36,57.36,57.2542,57.3311,27206.0
2024-06-18 10:20:00,59.63,59.68,59.47,59.54,41644.0,57.3311,57.3792,57.1773,57.2446,41644.0
2024-06-18 10:30:00,59.54,59.61,59.5,59.58,25570.0,57.2446,57.3119,57.2061,57.2831,25570.0
2024-06-18 10:40:00,59.58,59.59,59.5,59.52,16856.0,57.2831,57.2927,57.2061,57.2254,16856.0
2024-06-18 10:50:00,59.53,59.53,59.42,59.46,31236.0,57.235,57.235,57.1292,57.1677,31236.0
2024-06-18 11:00:00,59.46,59.46,59.37,59.43,23890.0,57.1677,57.1677,57.0812,57.1388,23890.0
2024-06-18 11:10:00,59.43,59.7,59.4,59.68,47834.0,57.1388,57.3984,57.11,57.3792,47834.0
2024-06-18 11:20:00,59.7,59.7,59.53,59.54,25015.0,57.3984,57.3984,57.235,57.2446,25015.0
2024-06-18 11:30:00,59.53,59.54,59.45,59.48,19607.0,57.235,57.2446,57.1581,57.1869,19607.0
2024-06-18 11:40:00,59.49,59.51,59.41,59.5,30123.0,57.1965,57.2158,57.1196,57.2061,30123.0
2024-06-18 11:50:00,59.49,59.51,59.41,59.42,24598.0,57.1965,57.2158,57.1196,57.1292,24598.0
2024-06-18 12:00:00,59.42,59.54,59.37,59.54,16499.0,57.1292,57.2446,57.0812,57.2446,16499.0
2024-06-18 12:10:00,59.55,59.55,59.4,59.4,18637.0,57.2542,57.2542,57.11,57.11,18637.0
2024-06-18 12:20:00,59.41,59.5,59.38,59.4,28284.0,57.1196,57.2061,57.0908,57.11,28284.0
2024-06-18 12:30:00,59.4,59.42,59.33,59.4,19677.0,57.11,57.1292,57.0427,57.11,19677.0
2024-06-18 12:40:00,59.4,59.44,59.37,59.39,19110.0,57.11,57.1485,57.0812,57.1004,19110.0
2024-06-18 12:50:00,59.4,59.41,59.3,59.3,12899.0,57.11,57.1196,57.0138,57.0138,12899.0
2024-06-18 13:00:00,59.3,59.32,59.25,59.3,18279.0,57.0138,57.0331,56.9658,57.0138,18279.0
2024-06-18 13:10:00,59.3,59.41,59.29,59.35,11261.0,57.0138,57.1196,57.0042,57.0619,11261.0
2024-06-18 13:20:00,59.36,59.42,59.35,59.38,22248.0,57.0715,57.1292,57.0619,57.0908,22248.0
2024-06-18 13:30:00,59.38,59.47,59.36,59.44,22385.0,57.0908,57.1773,57.0715,57.1485,22385.0
2024-06-18 13:40:00,59.44,59.44,59.36,59.39,22628.0,57.1485,57.1485,57.0715,57.1004,22628.0
2024-06-18 13:50:00,59.38,59.43,59.38,59.41,22374.0,57.0908,57.1388,57.0908,57.1196,22374.0
2024-06-18 14:00:00,59.41,59.44,59.36,59.44,32093.0,57.1196,57.1485,57.0715,57.1485,32093.0
2024-06-18 14:10:00,59.44,59.49,59.37,59.38,55054.0,57.1485,57.1965,57.0812,57.0908,55054.0
2024-06-18 14:20:00,59.38,59.52,59.36,59.52,44399.0,57.0908,57.2254,57.0715,57.2254,44399.0
2024-06-18 14:30:00,59.54,59.58,59.49,59.54,24951.0,57.2446,57.2831,57.1965,57.2446,24951.0
2024-06-18 14:40:00,59.54,59.69,59.54,59.62,26289.0,57.2446,57.3888,57.2446,57.3215,26289.0
2024-06-18 14:50:00,59.62,59.63,59.49,59.49,26163.0,57.3215,57.3311,57.1965,57.1965,26163.0
2024-06-18 15:00:00,59.5,59.5,59.35,59.36,29699.0,57.2061,57.2061,57.0619,57.0715,29699.0
2024-06-18 15:10:00,59.37,59.43,59.35,59.38,30651.0,57.0812,57.1388,57.0619,57.0908,30651.0
2024-06-18 15:20:00,59.38,59.44,59.38,59.41,40443.0,57.0908,57.1485,57.0908,57.1196,40443.0
2024-06-18 15:30:00,59.42,59.57,59.41,59.54,56138.0,57.1292,57.2734,57.1196,57.2446,56138.0
2024-06-18 15:40:00,59.53,59.75,59.53,59.71,75024.0,57.235,57.4465,57.235,57.408,75024.0
2024-06-18 15:50:00,59.72,59.94,59.72,59.91,275453.0,57.4177,57.6292,57.4177,57.6003,275453.0
2024-06-20 09:30:00,59.81,60.02,59.68,59.93,105546.0,57.5042,57.7061,57.3792,57.6196,105546.0
2024-06-20 09:40:00,59.93,60.18,59.9,60.18,39243.0,57.6196,57.8599,57.5907,57.8599,39243.0
2024-06-20 09:50:00,60.16,60.49,60.16,60.47,26616.0,57.8407,58.158,57.8407,58.1387,26616.0
2024-06-20 10:00:00,60.45,60.56,60.32,60.36,40698.0,58.1195,58.2253,57.9945,58.033,40698.0
2024-06-20 10:10:00,60.37,60.79,60.25,60.74,28244.0,58.0426,58.4464,57.9272,58.3983,28244.0
2024-06-20 10:20:00,60.74,60.78,60.43,60.52,21409.0,58.3983,58.4368,58.1003,58.1868,21409.0
2024-06-20 10:30:00,60.53,60.54,60.44,60.45,29648.0,58.1964,58.206,58.1099,58.1195,29648.0
2024-06-20 10:40:00,60.47,60.57,60.43,60.55,13987.0,58.1387,58.2349,58.1003,58.2157,13987.0
2024-06-20 10:50:00,60.53,60.59,60.44,60.57,33435.0,58.1964,58.2541,58.1099,58.2349,33435.0
2024-06-20 11:00:00,60.58,60.71,60.58,60.63,19090.0,58.2445,58.3695,58.2445,58.2926,19090.0
2024-06-20 11:10:00,60.63,60.79,60.62,60.65,22225.0,58.2926,58.4464,58.283,58.3118,22225.0
2024-06-20 11:20:00,60.65,60.66,60.55,60.63,15030.0,58.3118,58.3214,58.2157,58.2926,15030.0
2024-06-20 11:30:00,60.62,60.62,60.52,60.52,13608.0,58.283,58.283,58.1868,58.1868,13608.0
2024-06-20 11:40:00,60.51,60.68,60.51,60.68,13805.0,58.1772,58.3406,58.1772,58.3406,13805.0
2024-06-20 11:50:00,60.7,60.72,60.62,60.72,19150.0,58.3599,58.3791,58.283,58.3791,19150.0
2024-06-20 12:00:00,60.71,60.75,60.69,60.73,16753.0,58.3695,58.4079,58.3503,58.3887,16753.0
2024-06-20 12:10:00,60.72,60.8,60.72,60.8,22836.0,58.3791,58.456,58.3791,58.456,22836.0
2024-06-20 12:20:00,60.8,60.88,60.7,60.81,49911.0,58.456,58.5329,58.3599,58.4656,49911.0
2024-06-20 12:30:00,60.8,60.91,60.76,60.88,23119.0,58.456,58.5618,58.4176,58.5329,23119.0
2024-06-20 12:40:00,60.87,60.94,60.81,60.87,24664.0,58.5233,58.5906,58.4656,58.5233,24664.0
2024-06-20 12:50:00,60.86,60.9,60.84,60.84,14078.0,58.5137,58.5522,58.4945,58.4945,14078.0
2024-06-20 13:00:00,60.84,60.99,60.83,60.92,13241.0,58.4945,58.6387,58.4849,58.5714,13241.0
2024-06-20 13:10:00,60.92,61.03,60.91,60.96,17355.0,58.5714,58.6772,58.5618,58.6099,17355.0
2024-06-20 13:20:00,60.95,60.99,60.91,60.98,16352.0,58.6002,58.6387,58.5618,58.6291,16352.0
2024-06-20 13:30:00,60.97,61.04,60.94,60.95,14985.0,58.6195,58.6868,58.5906,58.6002,14985.0
2024-06-20 13:40:00,60.97,61.01,60.9,60.94,22237.0,58.6195,58.6579,58.5522,58.5906,22237.0
2024-06-20 13:50:00,60.94,60.94,60.88,60.9,22736.0,58.5906,58.5906,58.5329,58.5522,22736.0
2024-06-20 14:00:00,60.91,60.92,60.85,60.87,15621.0,58.5618,58.5714,58.5041,58.5233,15621.0
2024-06-20 14:10:00,60.86,60.92,60.82,60.91,18885.0,58.5137,58.5714,58.4752,58.5618,18885.0
2024-06-20 14:20:00,60.91,60.95,60.88,60.9,22602.0,58.5618,58.6002,58.5329,58.5522,22602.0
2024-06-20 14:30:00,60.91,60.92,60.83,60.84,19231.0,58.5618,58.5714,58.4849,58.4945,19231.0
2024-06-20 14:40:00,60.83,60.94,60.82,60.93,24606.0,58.4849,58.5906,58.4752,58.581,24606.0
2024-06-20 14:50:00,60.93,61.04,60.92,61.04,28165.0,58.581,58.6868,58.5714,58.6868,28165.0
2024-06-20 15:00:00,61.05,61.08,60.99,61.03,33588.0,58.6964,58.7252,58.6387,58.6772,33588.0
2024-06-20 15:10:00,61.03,61.1,61.02,61.05,38099.0,58.6772,58.7445,58.6675,58.6964,38099.0
2024-06-20 15:20:00,61.05,61.09,61.0,61.03,33332.0,58.6964,58.7348,58.6483,58.6772,33332.0
2024-06-20 15:30:00,61.02,61.02,60.81,60.88,78865.0,58.6675,58.6675,58.4656,58.5329,78865.0
2024-06-20 15:40:00,60.89,60.89,60.72,60.79,71378.0,58.5426,58.5426,58.3791,58.4464,71378.0
2024-06-20 15:50:00,60.78,61.03,60.77,61.02,307866.0,58.4368,58.6772,58.4272,58.6675,307866.0
2024-06-21 09:30:00,61.16,61.23,60.93,61.22,562557.0,58.8021,58.8694,58.581,58.8598,562557.0
2024-06-21 09:40:00,61.18,61.25,61.01,61.21,45008.0,58.8214,58.8887,58.6579,58.8502,45008.0
2024-06-21 09:50:00,61.23,61.32,61.03,61.16,20117.0,58.8694,58.956,58.6772,58.8021,20117.0
2024-06-21 10:00:00,61.13,61.19,61.09,61.13,19446.0,58.7733,58.831,58.7348,58.7733,19446.0
2024-06-21 10:10:00,61.13,61.22,61.09,61.12,17024.0,58.7733,58.8598,58.7348,58.7637,17024.0
2024-06-21 10:20:00,61.11,61.34,61.1,61.32,16232.0,58.7541,58.9752,58.7445,58.956,16232.0
2024-06-21 10:30:00,61.31,61.31,61.13,61.16,29654.0,58.9464,58.9464,58.7733,58.8021,29654.0
2024-06-21 10:40:00,61.17,61.21,61.07,61.11,17953.0,58.8118,58.8502,58.7156,58.7541,17953.0
2024-06-21 10:50:00,61.11,61.2,61.07,61.1,14543.0,58.7541,58.8406,58.7156,58.7445,14543.0
2024-06-21 11:00:00,61.08,61.12,61.03,61.09,16664.0,58.7252,58.7637,58.6772,58.7348,16664.0
2024-06-21 11:10:00,61.09,61.09,60.87,60.9,17830.0,58.7348,58.7348,58.5233,58.5522,17830.0
2024-06-21 11:20:00,60.9,60.9,60.79,60.8,15158.0,58.5522,58.5522,58.4464,58.456,15158.0
2024-06-21 11:30:00,60.79,60.81,60.73,60.79,20112.0,58.4464,58.4656,58.3887,58.4464,20112.0
2024-06-21 11:40:00,60.79,60.8,60.67,60.68,11311.0,58.4464,58.456,58.331,58.3406,11311.0
2024-06-21 11:50:00,60.68,60.73,60.65,60.67,17542.0,58.3406,58.3887,58.3118,58.331,17542.0
2024-06-21 12:00:00,60.67,60.74,60.63,60.68,44429.0,58.331,58.3983,58.2926,58.3406,44429.0
2024-06-21 12:10:00,60.69,60.73,60.63,60.65,34180.0,58.3503,58.3887,58.2926,58.3118,34180.0
2024-06-21 12:20:00,60.62,60.64,60.57,60.62,20486.0,58.283,58.3022,58.2349,58.283,20486.0
2024-06-21 12:30:00,60.63,60.66,60.58,60.64,30125.0,58.2926,58.3214,58.2445,58.3022,30125.0
2024-06-21 12:40:00,60.63,60.67,60.6,60.63,21275.0,58.2926,58.331,58.2637,58.2926,21275.0
2024-06-21 12:50:00,60.64,60.69,60.6,60.68,24951.0,58.3022,58.3503,58.2637,58.3406,24951.0
2024-06-21 13:00:00,60.7,60.76,60.67,60.72,20135.0,58.3599,58.4176,58.331,58.3791,20135.0
2024-06-21 13:10:00,60.72,60.74,60.68,60.7,18713.0,58.3791,58.3983,58.3406,58.3599,18713.0
2024-06-21 13:20:00,60.7,60.7,60.61,60.63,16613.0,58.3599,58.3599,58.2733,58.2926,16613.0
2024-06-21 13:30:00,60.62,60.7,60.61,60.69,24762.0,58.283,58.3599,58.2733,58.3503,24762.0
2024-06-21 13:40:00,60.7,60.71,60.61,60.62,25714.0,58.3599,58.3695,58.2733,58.283,25714.0
2024-06-21 13:50:00,60.61,60.65,60.59,60.61,23925.0,58.2733,58.3118,58.2541,58.2733,23925.0
2024-06-21 14:00:00,60.61,60.89,60.61,60.88,40775.0,58.2733,58.5426,58.2733,58.5329,40775.0
2024-06-21 14:10:00,60.88,60.93,60.85,60.9,28125.0,58.5329,58.581,58.5041,58.5522,28125.0
2024-06-21 14:20:00,60.9,61.03,60.9,60.98,90262.0,58.5522,58.6772,58.5522,58.6291,90262.0
2024-06-21 14:30:00,60.97,60.97,60.66,60.67,42883.0,58.6195,58.6195,58.3214,58.331,42883.0
2024-06-21 14:40:00,60.66,60.69,60.59,60.64,39203.0,58.3214,58.3503,58.2541,58.3022,39203.0
2024-06-21 14:50:00,60.65,60.71,60.61,60.68,70312.0,58.3118,58.3695,58.2733,58.3406,70312.0
2024-06-21 15:00:00,60.68,60.89,60.63,60.65,41382.0,58.3406,58.5426,58.2926,58.3118,41382.0
2024-06-21 15:10:00,60.64,60.77,60.63,60.76,69653.0,58.3022,58.4272,58.2926,58.4176,69653.0
2024-06-21 15:20:00,60.75,60.77,60.64,60.65,55040.0,58.4079,58.4272,58.3022,58.3118,55040.0
2024-06-21 15:30:00,60.64,60.86,60.6,60.85,102717.0,58.3022,58.5137,58.2637,58.5041,102717.0
2024-06-21 15:40:00,60.85,60.97,60.76,60.95,331254.0,58.5041,58.6195,58.4176,58.6002,331254.0
2024-06-21 15:50:00,60.98,61.5,60.8,61.32,1849659.0,58.6291,59.129,58.456,58.956,1849659.0
2024-06-24 09:30:00,61.11,61.35,60.59,60.83,104330.0,58.7541,58.9848,58.2541,58.4849,104330.0
2024-06-24 09:40:00,60.84,61.32,60.6,61.2,57700.0,58.4945,58.956,58.2637,58.8406,57700.0
2024-06-24 09:50:00,61.2,61.36,61.08,61.16,43345.0,58.8406,58.9944,58.7252,58.8021,43345.0
2024-06-24 10:00:00,61.14,61.42,61.09,61.41,26785.0,58.7829,59.0521,58.7348,59.0425,26785.0
2024-06-24 10:10:00,61.43,61.67,61.43,61.58,33124.0,59.0617,59.2925,59.0617,59.206,33124.0
2024-06-24 10:20:00,61.58,61.7,61.55,61.64,43180.0,59.206,59.3213,59.1771,59.2636,43180.0
2024-06-24 10:30:00,61.64,61.68,61.51,61.66,27006.0,59.2636,59.3021,59.1386,59.2829,27006.0
2024-06-24 10:40:00,61.64,61.84,61.61,61.8,27257.0,59.2636,59.4559,59.2348,59.4175,27257.0
2024-06-24 10:50:00,61.82,61.88,61.78,61.83,37831.0,59.4367,59.4944,59.3982,59.4463,37831.0
2024-06-24 11:00:00,61.83,61.98,61.83,61.94,30782.0,59.4463,59.5905,59.4463,59.5521,30782.0
2024-06-24 11:10:00,61.93,61.95,61.82,61.89,19204.0,59.5425,59.5617,59.4367,59.504,19204.0
2024-06-24 11:20:00,61.9,61.99,61.9,61.91,21712.0,59.5136,59.6001,59.5136,59.5232,21712.0
2024-06-24 11:30:00,61.91,62.0,61.9,61.94,26261.0,59.5232,59.6098,59.5136,59.5521,26261.0
2024-06-24 11:40:00,61.96,62.08,61.96,62.07,38972.0,59.5713,59.6867,59.5713,59.6771,38972.0
2024-06-24 11:50:00,62.07,62.12,62.02,62.04,22362.0,59.6771,59.7251,59.629,59.6482,22362.0
2024-06-24 12:00:00,62.04,62.12,61.97,62.12,29721.0,59.6482,59.7251,59.5809,59.7251,29721.0
2024-06-24 12:10:00,62.12,62.19,62.07,62.07,18962.0,59.7251,59.7924,59.6771,59.6771,18962.0
2024-06-24 12:20:00,62.07,62.12,62.01,62.06,21850.0,59.6771,59.7251,59.6194,59.6674,21850.0
2024-06-24 12:30:00,62.06,62.06,61.94,61.97,16844.0,59.6674,59.6674,59.5521,59.5809,16844.0
2024-06-24 12:40:00,61.97,62.0,61.93,61.99,28225.0,59.5809,59.6098,59.5425,59.6001,28225.0
2024-06-24 12:50:00,62.02,62.02,61.88,61.92,22102.0,59.629,59.629,59.4944,59.5328,22102.0
2024-06-24 13:00:00,61.92,61.96,61.86,61.89,15155.0,59.5328,59.5713,59.4752,59.504,15155.0
2024-06-24 13:10:00,61.88,61.9,61.84,61.89,13913.0,59.4944,59.5136,59.4559,59.504,13913.0
2024-06-24 13:20:00,61.89,61.89,61.81,61.85,37208.0,59.504,59.504,59.4271,59.4655,37208.0
2024-06-24 13:30:00,61.86,61.98,61.86,61.91,20407.0,59.4752,59.5905,59.4752,59.5232,20407.0
2024-06-24 13:40:00,61.9,61.92,61.83,61.88,29458.0,59.5136,59.5328,59.4463,59.4944,29458.0
2024-06-24 13:50:00,61.87,61.88,61.76,61.77,19818.0,59.4848,59.4944,59.379,59.3886,19818.0
2024-06-24 14:00:00,61.77,61.95,61.75,61.93,31667.0,59.3886,59.5617,59.3694,59.5425,31667.0
2024-06-24 14:10:00,61.93,62.02,61.91,62.02,32407.0,59.5425,59.629,59.5232,59.629,32407.0
2024-06-24 14:20:00,62.01,62.19,62.0,62.16,23540.0,59.6194,59.7924,59.6098,59.7636,23540.0
2024-06-24 14:30:00,62.17,62.18,62.05,62.08,19919.0,59.7732,59.7828,59.6578,59.6867,19919.0
2024-06-24 14:40:00,62.09,62.17,62.08,62.12,25478.0,59.6963,59.7732,59.6867,59.7251,25478.0
2024-06-24 14:50:00,62.12,62.18,62.11,62.14,24849.0,59.7251,59.7828,59.7155,59.7444,24849.0
2024-06-24 15:00:00,62.12,62.14,62.05,62.07,17715.0,59.7251,59.7444,59.6578,59.6771,17715.0
2024-06-24 15:10:00,62.07,62.07,62.01,62.05,35449.0,59.6771,59.6771,59.6194,59.6578,35449.0
2024-06-24 15:20:00,62.05,62.06,61.92,61.94,45574.0,59.6578,59.6674,59.5328,59.5521,45574.0
2024-06-24 15:30:00,61.95,62.05,61.92,62.05,59347.0,59.5617,59.6578,59.5328,59.6578,59347.0
2024-06-24 15:40:00,62.04,62.15,61.98,62.1,94500.0,59.6482,59.754,59.5905,59.7059,94500.0
2024-06-24 15:50:00,62.11,62.27,62.09,62.13,393829.0,59.7155,59.8693,59.6963,59.7347,393829.0
2024-06-25 09:30:00,61.91,62.03,61.14,61.66,86158.0,59.5232,59.6386,58.7829,59.2829,86158.0
2024-06-25 09:40:00,61.62,61.66,61.27,61.44,33885.0,59.2444,59.2829,58.9079,59.0713,33885.0
2024-06-25 09:50:00,61.43,61.47,61.24,61.29,21760.0,59.0617,59.1002,58.8791,58.9271,21760.0
2024-06-25 10:00:00,61.29,61.31,60.99,61.01,21448.0,58.9271,58.9464,58.6387,58.6579,21448.0
2024-06-25 10:10:00,61.01,61.29,61.01,61.25,25017.0,58.6579,58.9271,58.6579,58.8887,25017.0
2024-06-25 10:20:00,61.24,61.32,61.16,61.16,13170.0,58.8791,58.956,58.8021,58.8021,13170.0
2024-06-25 10:30:00,61.17,61.25,61.15,61.23,11167.0,58.8118,58.8887,58.7925,58.8694,11167.0
2024-06-25 10:40:00,61.25,61.29,61.12,61.15,17323.0,58.8887,58.9271,58.7637,58.7925,17323.0
2024-06-25 10:50:00,61.16,61.2,61.08,61.17,29408.0,58.8021,58.8406,58.7252,58.8118,29408.0
2024-06-25 11:00:00,61.15,61.16,60.94,61.0,13289.0,58.7925,58.8021,58.5906,58.6483,13289.0
2024-06-25 11:10:00,61.0,61.08,61.0,61.07,15281.0,58.6483,58.7252,58.6483,58.7156,15281.0
2024-06-25 11:20:00,61.08,61.11,61.02,61.02,28858.0,58.7252,58.7541,58.6675,58.6675,28858.0
2024-06-25 11:30:00,61.02,61.06,60.97,61.02,11690.0,58.6675,58.706,58.6195,58.6675,11690.0
2024-06-25 11:40:00,61.03,61.05,60.96,60.99,14381.0,58.6772,58.6964,58.6099,58.6387,14381.0
2024-06-25 11:50:00,60.98,61.02,60.83,60.83,19267.0,58.6291,58.6675,58.4849,58.4849,19267.0
2024-06-25 12:00:00,60.82,60.92,60.8,60.87,18696.0,58.4752,58.5714,58.456,58.5233,18696.0
2024-06-25 12:10:00,60.87,60.96,60.86,60.86,15945.0,58.5233,58.6099,58.5137,58.5137,15945.0
2024-06-25 12:20:00,60.86,60.98,60.84,60.9,13828.0,58.5137,58.6291,58.4945,58.5522,13828.0
2024-06-25 12:30:00,60.87,60.88,60.78,60.83,14241.0,58.5233,58.5329,58.4368,58.4849,14241.0
2024-06-25 12:40:00,60.84,60.84,60.78,60.81,10717.0,58.4945,58.4945,58.4368,58.4656,10717.0
2024-06-25 12:50:00,60.81,60.92,60.8,60.92,8110.0,58.4656,58.5714,58.456,58.5714,8110.0
2024-06-25 13:00:00,60.93,60.96,60.86,60.86,7948.0,58.581,58.6099,58.5137,58.5137,7948.0
2024-06-25 13:10:00,60.87,60.9,60.81,60.82,20269.0,58.5233,58.5522,58.4656,58.4752,20269.0
2024-06-25 13:20:00,60.82,60.9,60.79,60.89,11901.0,58.4752,58.5522,58.4464,58.5426,11901.0
2024-06-25 13:30:00,60.9,60.94,60.86,60.86,11810.0,58.5522,58.5906,58.5137,58.5137,11810.0
2024-06-25 13:40:00,60.87,60.88,60.81,60.82,18099.0,58.5233,58.5329,58.4656,58.4752,18099.0
2024-06-25 13:50:00,60.83,60.84,60.8,60.8,16884.0,58.4849,58.4945,58.456,58.456,16884.0
2024-06-25 14:00:00,60.81,60.86,60.78,60.81,27764.0,58.4656,58.5137,58.4368,58.4656,27764.0
2024-06-25 14:10:00,60.81,60.91,60.8,60.84,18719.0,58.4656,58.5618,58.456,58.4945,18719.0
2024-06-25 14:20:00,60.83,60.94,60.83,60.92,24256.0,58.4849,58.5906,58.4849,58.5714,24256.0
2024-06-25 14:30:00,60.9,60.96,60.76,60.76,78405.0,58.5522,58.6099,58.4176,58.4176,78405.0
2024-06-25 14:40:00,60.76,60.85,60.75,60.83,21810.0,58.4176,58.5041,58.4079,58.4849,21810.0
2024-06-25 14:50:00,60.84,60.85,60.8,60.81,24916.0,58.4945,58.5041,58.456,58.4656,24916.0
2024-06-25 15:00:00,60.82,60.85,60.76,60.82,27279.0,58.4752,58.5041,58.4176,58.4752,27279.0
2024-06-25 15:10:00,60.82,60.92,60.81,60.92,30277.0,58.4752,58.5714,58.4656,58.5714,30277.0
2024-06-25 15:20:00,60.92,60.95,60.87,60.89,33305.0,58.5714,58.6002,58.5233,58.5426,33305.0
2024-06-25 15:30:00,60.87,60.89,60.81,60.85,78082.0,58.5233,58.5426,58.4656,58.5041,78082.0
2024-06-25 15:40:00,60.85,60.86,60.77,60.8,51494.0,58.5041,58.5137,58.4272,58.456,51494.0
2024-06-25 15:50:00,60.8,60.8,60.61,60.64,561314.0,58.456,58.456,58.2733,58.3022,561314.0
2024-06-26 09:30:00,60.31,60.55,60.18,60.53,57172.0,57.9849,58.2157,57.8599,58.1964,57172.0
2024-06-26 09:40:00,60.57,60.76,60.5,60.66,18546.0,58.2349,58.4176,58.1676,58.3214,18546.0
2024-06-26 09:50:00,60.67,60.84,60.66,60.73,21580.0,58.331,58.4945,58.3214,58.3887,21580.0
2024-06-26 10:00:00,60.73,60.85,60.7,60.76,21169.0,58.3887,58.5041,58.3599,58.4176,21169.0
2024-06-26 10:10:00,60.76,61.14,60.76,61.04,30732.0,58.4176,58.7829,58.4176,58.6868,30732.0
2024-06-26 10:20:00,61.06,61.17,60.99,61.12,18160.0,58.706,58.8118,58.6387,58.7637,18160.0
2024-06-26 10:30:00,61.12,61.15,60.91,60.91,13200.0,58.7637,58.7925,58.5618,58.5618,13200.0
2024-06-26 10:40:00,60.92,60.95,60.88,60.94,17564.0,58.5714,58.6002,58.5329,58.5906,17564.0
2024-06-26 10:50:00,60.95,60.98,60.86,60.94,11389.0,58.6002,58.6291,58.5137,58.5906,11389.0
2024-06-26 11:00:00,60.92,60.96,60.91,60.91,15536.0,58.5714,58.6099,58.5618,58.5618,15536.0
2024-06-26 11:10:00,60.91,60.91,60.77,60.79,18285.0,58.5618,58.5618,58.4272,58.4464,18285.0
2024-06-26 11:20:00,60.78,60.85,60.73,60.77,15382.0,58.4368,58.5041,58.3887,58.4272,15382.0
2024-06-26 11:30:00,60.78,60.81,60.66,60.67,19997.0,58.4368,58.4656,58.3214,58.331,19997.0
2024-06-26 11:40:00,60.68,60.78,60.65,60.77,15154.0,58.3406,58.4368,58.3118,58.4272,15154.0
2024-06-26 11:50:00,60.78,60.78,60.63,60.66,14695.0,58.4368,58.4368,58.2926,58.3214,14695.0
2024-06-26 12:00:00,60.64,60.73,60.63,60.71,11682.0,58.3022,58.3887,58.2926,58.3695,11682.0
2024-06-26 12:10:00,60.71,60.71,60.57,60.57,14778.0,58.3695,58.3695,58.2349,58.2349,14778.0
2024-06-26 12:20:00,60.56,60.66,60.52,60.63,16436.0,58.2253,58.3214,58.1868,58.2926,16436.0
2024-06-26 12:30:00,60.62,60.63,60.57,60.6,16726.0,58.283,58.2926,58.2349,58.2637,16726.0
2024-06-26 12:40:00,60.59,60.65,60.59,60.63,24975.0,58.2541,58.3118,58.2541,58.2926,24975.0
2024-06-26 12:50:00,60.63,60.7,60.62,60.69,7040.0,58.2926,58.3599,58.283,58.3503,7040.0
2024-06-26 13:00:00,60.69,60.74,60.67,60.74,21967.0,58.3503,58.3983,58.331,58.3983,21967.0
2024-06-26 13:10:00,60.75,60.77,60.68,60.72,12388.0,58.4079,58.4272,58.3406,58.3791,12388.0
2024-06-26 13:20:00,60.72,60.74,60.7,60.74,10440.0,58.3791,58.3983,58.3599,58.3983,10440.0
2024-06-26 13:30:00,60.74,60.76,60.7,60.71,15722.0,58.3983,58.4176,58.3599,58.3695,15722.0
2024-06-26 13:40:00,60.7,60.75,60.68,60.74,11882.0,58.3599,58.4079,58.3406,58.3983,11882.0
2024-06-26 13:50:00,60.73,60.79,60.73,60.76,15728.0,58.3887,58.4464,58.3887,58.4176,15728.0
2024-06-26 14:00:00,60.76,60.84,60.76,60.8,13766.0,58.4176,58.4945,58.4176,58.456,13766.0
2024-06-26 14:10:00,60.79,60.79,60.75,60.77,13534.0,58.4464,58.4464,58.4079,58.4272,13534.0
2024-06-26 14:20:00,60.76,60.79,60.75,60.76,16738.0,58.4176,58.4464,58.4079,58.4176,16738.0
2024-06-26 14:30:00,60.76,60.78,60.73,60.77,19760.0,58.4176,58.4368,58.3887,58.4272,19760.0
2024-06-26 14:40:00,60.77,60.81,60.77,60.8,13484.0,58.4272,58.4656,58.4272,58.456,13484.0
2024-06-26 14:50:00,60.8,60.87,60.78,60.84,20517.0,58.456,58.5233,58.4368,58.4945,20517.0
2024-06-26 15:00:00,60.85,60.85,60.78,60.79,13849.0,58.5041,58.5041,58.4368,58.4464,13849.0
2024-06-26 15:10:00,60.79,60.79,60.63,60.7,61251.0,58.4464,58.4464,58.2926,58.3599,61251.0
2024-06-26 15:20:00,60.69,60.72,60.63,60.69,51809.0,58.3503,58.3791,58.2926,58.3503,51809.0
2024-06-26 15:30:00,60.69,60.8,60.67,60.8,61509.0,58.3503,58.456,58.331,58.456,61509.0
2024-06-26 15:40:00,60.81,60.81,60.74,60.79,56208.0,58.4656,58.4656,58.3983,58.4464,56208.0
2024-06-26 15:50:00,60.78,60.89,60.65,60.67,357062.0,58.4368,58.5426,58.3118,58.331,357062.0
2024-06-27 09:30:00,60.71,60.91,60.6,60.8,51867.0,58.3695,58.5618,58.2637,58.456,51867.0
2024-06-27 09:40:00,60.83,61.09,60.77,61.08,18113.0,58.4849,58.7348,58.4272,58.7252,18113.0
2024-06-27 09:50:00,61.08,61.08,60.83,60.97,14499.0,58.7252,58.7252,58.4849,58.6195,14499.0
2024-06-27 10:00:00,60.98,61.04,60.84,60.96,15604.0,58.6291,58.6868,58.4945,58.6099,15604.0
2024-06-27 10:10:00,60.95,60.97,60.88,60.95,9022.0,58.6002,58.6195,58.5329,58.6002,9022.0
2024-06-27 10:20:00,60.93,61.03,60.92,61.02,10902.0,58.581,58.6772,58.5714,58.6675,10902.0
2024-06-27 10:30:00,60.99,61.14,60.96,61.12,11805.0,58.6387,58.7829,58.6099,58.7637,11805.0
2024-06-27 10:40:00,61.12,61.21,61.05,61.14,18886.0,58.7637,58.8502,58.6964,58.7829,18886.0
2024-06-27 10:50:00,61.11,61.16,61.05,61.08,16604.0,58.7541,58.8021,58.6964,58.7252,16604.0
2024-06-27 11:00:00,61.07,61.08,60.98,61.0,11166.0,58.7156,58.7252,58.6291,58.6483,11166.0
2024-06-27 11:10:00,60.98,60.98,60.88,60.89,9968.0,58.6291,58.6291,58.5329,58.5426,9968.0
2024-06-27 11:20:00,60.88,60.89,60.81,60.85,14312.0,58.5329,58.5426,58.4656,58.5041,14312.0
2024-06-27 11:30:00,60.84,60.88,60.77,60.78,13639.0,58.4945,58.5329,58.4272,58.4368,13639.0
2024-06-27 11:40:00,60.75,60.81,60.74,60.77,12117.0,58.4079,58.4656,58.3983,58.4272,12117.0
2024-06-27 11:50:00,60.75,60.8,60.73,60.73,11602.0,58.4079,58.456,58.3887,58.3887,11602.0
2024-06-27 12:00:00,60.73,60.73,60.56,60.63,16658.0,58.3887,58.3887,58.2253,58.2926,16658.0
2024-06-27 12:10:00,60.62,60.68,60.59,60.67,13139.0,58.283,58.3406,58.2541,58.331,13139.0
2024-06-27 12:20:00,60.66,60.68,60.62,60.63,11914.0,58.3214,58.3406,58.283,58.2926,11914.0
2024-06-27 12:30:00,60.62,60.63,60.46,60.46,29455.0,58.283,58.2926,58.1291,58.1291,29455.0
2024-06-27 12:40:00,60.46,60.54,60.45,60.53,21857.0,58.1291,58.206,58.1195,58.1964,21857.0
2024-06-27 12:50:00,60.52,60.54,60.49,60.49,11518.0,58.1868,58.206,58.158,58.158,11518.0
2024-06-27 13:00:00,60.48,60.64,60.48,60.61,13207.0,58.1484,58.3022,58.1484,58.2733,13207.0
2024-06-27 13:10:00,60.62,60.64,60.59,60.6,16301.0,58.283,58.3022,58.2541,58.2637,16301.0
2024-06-27 13:20:00,60.59,60.68,60.58,60.64,13502.0,58.2541,58.3406,58.2445,58.3022,13502.0
2024-06-27 13:30:00,60.64,60.64,60.59,60.6,10270.0,58.3022,58.3022,58.2541,58.2637,10270.0
2024-06-27 13:40:00,60.61,60.67,60.58,60.63,16239.0,58.2733,58.331,58.2445,58.2926,16239.0
2024-06-27 13:50:00,60.62,60.66,60.61,60.61,12978.0,58.283,58.3214,58.2733,58.2733,12978.0
2024-06-27 14:00:00,60.61,60.63,60.49,60.53,19997.0,58.2733,58.2926,58.158,58.1964,19997.0
2024-06-27 14:10:00,60.53,60.55,60.41,60.43,20994.0,58.1964,58.2157,58.0811,58.1003,20994.0
2024-06-27 14:20:00,60.43,60.43,60.41,60.42,19989.0,58.1003,58.1003,58.0811,58.0907,19989.0
2024-06-27 14:30:00,60.43,60.46,60.39,60.4,26361.0,58.1003,58.1291,58.0618,58.0714,26361.0
2024-06-27 14:40:00,60.4,60.48,60.38,60.47,31955.0,58.0714,58.1484,58.0522,58.1387,31955.0
2024-06-27 14:50:00,60.47,60.5,60.44,60.46,23482.0,58.1387,58.1676,58.1099,58.1291,23482.0
2024-06-27 15:00:00,60.47,60.53,60.44,60.45,30026.0,58.1387,58.1964,58.1099,58.1195,30026.0
2024-06-27 15:10:00,60.45,60.56,60.45,60.51,29674.0,58.1195,58.2253,58.1195,58.1772,29674.0
2024-06-27 15:20:00,60.51,60.54,60.47,60.54,38822.0,58.1772,58.206,58.1387,58.206,38822.0
2024-06-27 15:30:00,60.54,60.68,60.53,60.67,49032.0,58.206,58.3406,58.1964,58.331,49032.0
2024-06-27 15:40:00,60.67,60.88,60.66,60.78,82248.0,58.331,58.5329,58.3214,58.4368,82248.0
2024-06-27 15:50:00,60.78,60.83,60.54,60.62,349925.0,58.4368,58.4849,58.206,58.283,349925.0
2024-06-28 09:30:00,60.77,60.93,60.47,60.53,41762.0,58.4272,58.581,58.1387,58.1964,41762.0
2024-06-28 09:40:00,60.56,60.57,60.32,60.38,21105.0,58.2253,58.2349,57.9945,58.0522,21105.0
2024-06-28 09:50:00,60.34,60.44,60.31,60.38,17904.0,58.0138,58.1099,57.9849,58.0522,17904.0
2024-06-28 10:00:00,60.38,60.59,60.32,60.51,29872.0,58.0522,58.2541,57.9945,58.1772,29872.0
2024-06-28 10:10:00,60.52,60.59,60.47,60.54,18558.0,58.1868,58.2541,58.1387,58.206,18558.0
2024-06-28 10:20:00,60.54,60.68,60.52,60.63,24308.0,58.206,58.3406,58.1868,58.2926,24308.0
2024-06-28 10:30:00,60.63,60.71,60.56,60.63,24734.0,58.2926,58.3695,58.2253,58.2926,24734.0
2024-06-28 10:40:00,60.63,60.74,60.58,60.69,28453.0,58.2926,58.3983,58.2445,58.3503,28453.0
2024-06-28 10:50:00,60.69,60.71,60.59,60.64,30707.0,58.3503,58.3695,58.2541,58.3022,30707.0
2024-06-28 11:00:00,60.64,60.64,60.55,60.58,19423.0,58.3022,58.3022,58.2157,58.2445,19423.0
2024-06-28 11:10:00,60.59,60.73,60.59,60.71,23784.0,58.2541,58.3887,58.2541,58.3695,23784.0
2024-06-28 11:20:00,60.71,60.72,60.63,60.71,20830.0,58.3695,58.3791,58.2926,58.3695,20830.0
2024-06-28 11:30:00,60.71,60.71,60.64,60.65,17627.0,58.3695,58.3695,58.3022,58.3118,17627.0
2024-06-28 11:40:00,60.66,60.66,60.46,60.47,15195.0,58.3214,58.3214,58.1291,58.1387,15195.0
2024-06-28 11:50:00,60.46,60.54,60.45,60.45,19238.0,58.1291,58.206,58.1195,58.1195,19238.0
2024-06-28 12:00:00,60.46,60.46,60.38,60.39,21920.0,58.1291,58.1291,58.0522,58.0618,21920.0
2024-06-28 12:10:00,60.38,60.52,60.37,60.51,17107.0,58.0522,58.1868,58.0426,58.1772,17107.0
2024-06-28 12:20:00,60.55,60.57,60.5,60.5,13891.0,58.2157,58.2349,58.1676,58.1676,13891.0
2024-06-28 12:30:00,60.5,60.6,60.46,60.49,20678.0,58.1676,58.2637,58.1291,58.158,20678.0
2024-06-28 12:40:00,60.49,60.49,60.37,60.38,20248.0,58.158,58.158,58.0426,58.0522,20248.0
2024-06-28 12:50:00,60.39,60.43,60.34,60.38,17091.0,58.0618,58.1003,58.0138,58.0522,17091.0
2024-06-28 13:00:00,60.39,60.44,60.36,60.37,13350.0,58.0618,58.1099,58.033,58.0426,13350.0
2024-06-28 13:10:00,60.37,60.38,60.27,60.29,18902.0,58.0426,58.0522,57.9465,57.9657,18902.0
2024-06-28 13:20:00,60.31,60.34,60.25,60.25,13137.0,57.9849,58.0138,57.9272,57.9272,13137.0
2024-06-28 13:30:00,60.24,60.29,60.21,60.28,21185.0,57.9176,57.9657,57.8888,57.9561,21185.0
2024-06-28 13:40:00,60.28,60.34,60.26,60.34,12561.0,57.9561,58.0138,57.9368,58.0138,12561.0
2024-06-28 13:50:00,60.34,60.36,60.26,60.27,18379.0,58.0138,58.033,57.9368,57.9465,18379.0
2024-06-28 14:00:00,60.28,60.43,60.27,60.39,51196.0,57.9561,58.1003,57.9465,58.0618,51196.0
2024-06-28 14:10:00,60.39,60.44,60.37,60.39,23560.0,58.0618,58.1099,58.0426,58.0618,23560.0
2024-06-28 14:20:00,60.36,60.41,60.33,60.34,22579.0,58.033,58.0811,58.0041,58.0138,22579.0
2024-06-28 14:30:00,60.34,60.35,60.24,60.27,23679.0,58.0138,58.0234,57.9176,57.9465,23679.0
2024-06-28 14:40:00,60.27,60.33,60.26,60.3,13454.0,57.9465,58.0041,57.9368,57.9753,13454.0
2024-06-28 14:50:00,60.3,60.34,60.28,60.31,17768.0,57.9753,58.0138,57.9561,57.9849,17768.0
2024-06-28 15:00:00,60.3,60.43,60.28,60.43,17704.0,57.9753,58.1003,57.9561,58.1003,17704.0
2024-06-28 15:10:00,60.43,60.43,60.38,60.4,23851.0,58.1003,58.1003,58.0522,58.0714,23851.0
2024-06-28 15:20:00,60.41,60.5,60.33,60.39,152097.0,58.0811,58.1676,58.0041,58.0618,152097.0
2024-06-28 15:30:00,60.38,60.44,60.28,60.43,66837.0,58.0522,58.1099,57.9561,58.1003,66837.0
2024-06-28 15:40:00,60.42,60.48,60.37,60.48,117075.0,58.0907,58.1484,58.0426,58.1484,117075.0
2024-06-28 15:50:00,60.48,60.61,60.33,60.49,567485.0,58.1484,58.2733,58.0041,58.158,567485.0
2024-07-01 09:30:00,60.82,60.94,60.57,60.74,47701.0,58.4752,58.5906,58.2349,58.3983,47701.0
2024-07-01 09:40:00,60.74,61.25,60.74,61.25,32449.0,58.3983,58.8887,58.3983,58.8887,32449.0
2024-07-01 09:50:00,61.26,61.41,61.15,61.19,24139.0,58.8983,59.0425,58.7925,58.831,24139.0
2024-07-01 10:00:00,61.24,61.28,61.04,61.07,22857.0,58.8791,58.9175,58.6868,58.7156,22857.0
2024-07-01 10:10:00,61.01,61.08,60.63,60.68,23894.0,58.6579,58.7252,58.2926,58.3406,23894.0
2024-07-01 10:20:00,60.68,60.71,60.57,60.66,21774.0,58.3406,58.3695,58.2349,58.3214,21774.0
2024-07-01 10:30:00,60.68,60.69,60.55,60.62,22329.0,58.3406,58.3503,58.2157,58.283,22329.0
2024-07-01 10:40:00,60.63,60.64,60.54,60.58,22719.0,58.2926,58.3022,58.206,58.2445,22719.0
2024-07-01 10:50:00,60.57,60.83,60.57,60.74,29647.0,58.2349,58.4849,58.2349,58.3983,29647.0
2024-07-01 11:00:00,60.72,60.74,60.6,60.72,21546.0,58.3791,58.3983,58.2637,58.3791,21546.0
2024-07-01 11:10:00,60.71,60.71,60.59,60.65,11387.0,58.3695,58.3695,58.2541,58.3118,11387.0
2024-07-01 11:20:00,60.66,60.7,60.61,60.69,31106.0,58.3214,58.3599,58.2733,58.3503,31106.0
2024-07-01 11:30:00,60.71,60.78,60.55,60.59,15064.0,58.3695,58.4368,58.2157,58.2541,15064.0
2024-07-01 11:40:00,60.61,60.64,60.58,60.6,11091.0,58.2733,58.3022,58.2445,58.2637,11091.0
2024-07-01 11:50:00,60.61,60.63,60.58,60.58,21221.0,58.2733,58.2926,58.2445,58.2445,21221.0
2024-07-01 12:00:00,60.59,60.64,60.46,60.6,23971.0,58.2541,58.3022,58.1291,58.2637,23971.0
2024-07-01 12:10:00,60.62,60.67,60.54,60.55,22977.0,58.283,58.331,58.206,58.2157,22977.0
2024-07-01 12:20:00,60.54,60.59,60.52,60.59,18629.0,58.206,58.2541,58.1868,58.2541,18629.0
2024-07-01 12:30:00,60.58,60.59,60.46,60.55,35500.0,58.2445,58.2541,58.1291,58.2157,35500.0
2024-07-01 12:40:00,60.55,60.7,60.55,60.57,67172.0,58.2157,58.3599,58.2157,58.2349,67172.0
2024-07-01 12:50:00,60.57,60.58,60.47,60.53,12366.0,58.2349,58.2445,58.1387,58.1964,12366.0
2024-07-01 13:00:00,60.52,60.63,60.48,60.63,11426.0,58.1868,58.2926,58.1484,58.2926,11426.0
2024-07-01 13:10:00,60.63,60.67,60.62,60.64,16165.0,58.2926,58.331,58.283,58.3022,16165.0
2024-07-01 13:20:00,60.64,60.75,60.6,60.71,19244.0,58.3022,58.4079,58.2637,58.3695,19244.0
2024-07-01 13:30:00,60.71,60.8,60.7,60.76,14430.0,58.3695,58.456,58.3599,58.4176,14430.0
2024-07-01 13:40:00,60.76,60.82,60.7,60.81,18136.0,58.4176,58.4752,58.3599,58.4656,18136.0
2024-07-01 13:50:00,60.8,60.83,60.73,60.76,16853.0,58.456,58.4849,58.3887,58.4176,16853.0
2024-07-01 14:00:00,60.77,60.79,60.74,60.76,11527.0,58.4272,58.4464,58.3983,58.4176,11527.0
2024-07-01 14:10:00,60.75,60.78,60.7,60.7,13078.0,58.4079,58.4368,58.3599,58.3599,13078.0
2024-07-01 14:20:00,60.72,60.79,60.72,60.78,13080.0,58.3791,58.4464,58.3791,58.4368,13080.0
2024-07-01 14:30:00,60.78,60.78,60.69,60.69,15244.0,58.4368,58.4368,58.3503,58.3503,15244.0
2024-07-01 14:40:00,60.7,60.7,60.6,60.66,14310.0,58.3599,58.3599,58.2637,58.3214,14310.0
2024-07-01 14:50:00,60.66,60.71,60.65,60.71,11946.0,58.3214,58.3695,58.3118,58.3695,11946.0
2024-07-01 15:00:00,60.7,60.72,60.66,60.69,19548.0,58.3599,58.3791,58.3214,58.3503,19548.0
2024-07-01 15:10:00,60.68,60.69,60.62,60.62,38407.0,58.3406,58.3503,58.283,58.283,38407.0
2024-07-01 15:20:00,60.62,60.65,60.53,60.53,46361.0,58.283,58.3118,58.1964,58.1964,46361.0
2024-07-01 15:30:00,60.53,60.84,60.53,60.84,50052.0,58.1964,58.4945,58.1964,58.4945,50052.0
2024-07-01 15:40:00,60.84,60.99,60.83,60.9,80337.0,58.4945,58.6387,58.4849,58.5522,80337.0
2024-07-01 15:50:00,60.91,60.92,60.64,60.64,248315.0,58.5618,58.5714,58.3022,58.3022,248315.0
2024-07-02 09:30:00,60.74,61.15,60.61,61.15,54079.0,58.3983,58.7925,58.2733,58.7925,54079.0
2024-07-02 09:40:00,61.2,61.24,60.86,61.02,18509.0,58.8406,58.8791,58.5137,58.6675,18509.0
2024-07-02 09:50:00,61.03,61.15,60.95,61.13,20597.0,58.6772,58.7925,58.6002,58.7733,20597.0
2024-07-02 10:00:00,61.11,61.29,61.01,61.25,41207.0,58.7541,58.9271,58.6579,58.8887,41207.0
2024-07-02 10:10:00,61.26,61.55,61.24,61.53,56626.0,58.8983,59.1771,58.8791,59.1579,56626.0
2024-07-02 10:20:00,61.54,61.8,61.51,61.8,44539.0,59.1675,59.4175,59.1386,59.4175,44539.0
2024-07-02 10:30:00,61.8,61.84,61.69,61.82,100347.0,59.4175,59.4559,59.3117,59.4367,100347.0
2024-07-02 10:40:00,61.82,61.84,61.67,61.68,79120.0,59.4367,59.4559,59.2925,59.3021,79120.0
2024-07-02 10:50:00,61.69,61.73,61.62,61.62,91170.0,59.3117,59.3502,59.2444,59.2444,91170.0
2024-07-02 11:00:00,61.6,61.73,61.54,61.65,48626.0,59.2252,59.3502,59.1675,59.2733,48626.0
2024-07-02 11:10:00,61.67,61.91,61.67,61.89,33343.0,59.2925,59.5232,59.2925,59.504,33343.0
2024-07-02 11:20:00,61.89,61.91,61.81,61.83,35816.0,59.504,59.5232,59.4271,59.4463,35816.0
2024-07-02 11:30:00,61.84,61.86,61.72,61.73,35607.0,59.4559,59.4752,59.3406,59.3502,35607.0
2024-07-02 11:40:00,61.73,61.78,61.7,61.73,31480.0,59.3502,59.3982,59.3213,59.3502,31480.0
2024-07-02 11:50:00,61.71,61.91,61.71,61.88,22506.0,59.3309,59.5232,59.3309,59.4944,22506.0
2024-07-02 12:00:00,61.88,61.92,61.8,61.91,19796.0,59.4944,59.5328,59.4175,59.5232,19796.0
2024-07-02 12:10:00,61.92,61.96,61.82,61.89,32826.0,59.5328,59.5713,59.4367,59.504,32826.0
2024-07-02 12:20:00,61.88,61.96,61.86,61.95,28737.0,59.4944,59.5713,59.4752,59.5617,28737.0
2024-07-02 12:30:00,61.94,61.95,61.87,61.87,19951.0,59.5521,59.5617,59.4848,59.4848,19951.0
2024-07-02 12:40:00,61.88,61.91,61.81,61.9,30630.0,59.4944,59.5232,59.4271,59.5136,30630.0
2024-07-02 12:50:00,61.9,61.95,61.88,61.91,15096.0,59.5136,59.5617,59.4944,59.5232,15096.0
2024-07-02 13:00:00,61.89,61.93,61.86,61.91,18575.0,59.504,59.5425,59.4752,59.5232,18575.0
2024-07-02 13:10:00,61.92,61.92,61.86,61.87,29301.0,59.5328,59.5328,59.4752,59.4848,29301.0
2024-07-02 13:20:00,61.88,61.88,61.83,61.84,15725.0,59.4944,59.4944,59.4463,59.4559,15725.0
2024-07-02 13:30:00,61.84,61.92,61.81,61.81,16032.0,59.4559,59.5328,59.4271,59.4271,16032.0
2024-07-02 13:40:00,61.81,61.89,61.77,61.86,37044.0,59.4271,59.504,59.3886,59.4752,37044.0
2024-07-02 13:50:00,61.86,61.88,61.79,61.79,21883.0,59.4752,59.4944,59.4079,59.4079,21883.0
2024-07-02 14:00:00,61.8,61.89,61.8,61.89,16528.0,59.4175,59.504,59.4175,59.504,16528.0
2024-07-02 14:10:00,61.89,61.98,61.89,61.98,20804.0,59.504,59.5905,59.504,59.5905,20804.0
2024-07-02 14:20:00,61.98,62.01,61.96,62.0,35042.0,59.5905,59.6194,59.5713,59.6098,35042.0
2024-07-02 14:30:00,62.0,62.0,61.93,61.93,24266.0,59.6098,59.6098,59.5425,59.5425,24266.0
2024-07-02 14:40:00,61.92,61.96,61.9,61.9,27162.0,59.5328,59.5713,59.5136,59.5136,27162.0
2024-07-02 14:50:00,61.9,61.91,61.81,61.87,19760.0,59.5136,59.5232,59.4271,59.4848,19760.0
2024-07-02 15:00:00,61.88,61.94,61.79,61.93,23991.0,59.4944,59.5521,59.4079,59.5425,23991.0
2024-07-02 15:10:00,61.93,61.95,61.86,61.86,73646.0,59.5425,59.5617,59.4752,59.4752,73646.0
2024-07-02 15:20:00,61.87,61.91,61.84,61.88,19905.0,59.4848,59.5232,59.4559,59.4944,19905.0
2024-07-02 15:30:00,61.88,61.91,61.81,61.91,42085.0,59.4944,59.5232,59.4271,59.5232,42085.0
2024-07-02 15:40:00,61.91,61.96,61.85,61.93,40915.0,59.5232,59.5713,59.4655,59.5425,40915.0
2024-07-02 15:50:00,61.93,62.16,61.92,62.14,349398.0,59.5425,59.7636,59.5328,59.7444,349398.0
2024-07-03 09:30:00,62.37,62.59,62.18,62.4,94357.0,59.9655,60.177,59.7828,59.9943,94357.0
2024-07-03 09:40:00,62.42,62.42,62.15,62.22,32141.0,60.0136,60.0136,59.754,59.8213,32141.0
2024-07-03 09:50:00,62.23,62.38,62.18,62.28,23422.0,59.8309,59.9751,59.7828,59.879,23422.0
2024-07-03 10:00:00,62.3,62.49,62.17,62.44,65573.0,59.8982,60.0809,59.7732,60.0328,65573.0
2024-07-03 10:10:00,62.42,62.45,62.26,62.33,47924.0,60.0136,60.0424,59.8597,59.927,47924.0
2024-07-03 10:20:00,62.33,62.56,62.27,62.52,66878.0,59.927,60.1482,59.8693,60.1097,66878.0
2024-07-03 10:30:00,62.53,62.67,62.45,62.46,72439.0,60.1193,60.2539,60.0424,60.052,72439.0
2024-07-03 10:40:00,62.46,62.5,62.21,62.29,58917.0,60.052,60.0905,59.8117,59.8886,58917.0
2024-07-03 10:50:00,62.28,62.37,62.09,62.12,43218.0,59.879,59.9655,59.6963,59.7251,43218.0
2024-07-03 11:00:00,62.13,62.24,62.1,62.21,51768.0,59.7347,59.8405,59.7059,59.8117,51768.0
2024-07-03 11:10:00,62.2,62.25,62.06,62.21,148966.0,59.802,59.8501,59.6674,59.8117,148966.0
2024-07-03 11:20:00,62.2,62.28,62.14,62.19,27750.0,59.802,59.879,59.7444,59.7924,27750.0
2024-07-03 11:30:00,62.19,62.48,62.17,62.43,53825.0,59.7924,60.0713,59.7732,60.0232,53825.0
2024-07-03 11:40:00,62.43,62.43,62.21,62.22,47201.0,60.0232,60.0232,59.8117,59.8213,47201.0
2024-07-03 11:50:00,62.23,62.34,62.18,62.29,42064.0,59.8309,59.9367,59.7828,59.8886,42064.0
2024-07-03 12:00:00,62.27,62.38,62.18,62.37,43138.0,59.8693,59.9751,59.7828,59.9655,43138.0
2024-07-03 12:10:00,62.35,62.46,62.33,62.45,40156.0,59.9463,60.052,59.927,60.0424,40156.0
2024-07-03 12:20:00,62.46,62.58,62.42,62.47,111620.0,60.052,60.1674,60.0136,60.0616,111620.0
2024-07-03 12:30:00,62.46,62.51,62.42,62.42,89192.0,60.052,60.1001,60.0136,60.0136,89192.0
2024-07-03 12:40:00,62.42,62.51,62.39,62.46,86445.0,60.0136,60.1001,59.9847,60.052,86445.0
2024-07-03 12:50:00,62.47,62.68,62.47,62.66,334108.0,60.0616,60.2635,60.0616,60.2443,334108.0
2024-07-05 09:30:00,62.04,62.59,61.68,61.85,114718.0,59.6482,60.177,59.3021,59.4655,114718.0
2024-07-05 09:40:00,61.82,61.83,61.14,61.18,46291.0,59.4367,59.4463,58.7829,58.8214,46291.0
2024-07-05 09:50:00,61.17,61.27,61.01,61.07,67429.0,58.8118,58.9079,58.6579,58.7156,67429.0
2024-07-05 10:00:00,61.08,61.42,61.03,61.16,55899.0,58.7252,59.0521,58.6772,58.8021,55899.0
2024-07-05 10:10:00,61.13,61.21,60.91,61.1,48666.0,58.7733,58.8502,58.5618,58.7445,48666.0
2024-07-05 10:20:00,61.12,61.36,61.12,61.25,41915.0,58.7637,58.9944,58.7637,58.8887,41915.0
2024-07-05 10:30:00,61.23,61.28,61.13,61.13,47345.0,58.8694,58.9175,58.7733,58.7733,47345.0
2024-07-05 10:40:00,61.13,61.18,61.1,61.12,36952.0,58.7733,58.8214,58.7445,58.7637,36952.0
2024-07-05 10:50:00,61.13,61.2,61.06,61.1,29805.0,58.7733,58.8406,58.706,58.7445,29805.0
2024-07-05 11:00:00,61.1,61.11,61.0,61.03,46990.0,58.7445,58.7541,58.6483,58.6772,46990.0
2024-07-05 11:10:00,61.04,61.14,60.96,60.98,59270.0,58.6868,58.7829,58.6099,58.6291,59270.0
2024-07-05 11:20:00,60.98,61.01,60.74,60.78,41963.0,58.6291,58.6579,58.3983,58.4368,41963.0
2024-07-05 11:30:00,60.78,60.81,60.71,60.8,36256.0,58.4368,58.4656,58.3695,58.456,36256.0
2024-07-05 11:40:00,60.79,60.9,60.76,60.87,34909.0,58.4464,58.5522,58.4176,58.5233,34909.0
2024-07-05 11:50:00,60.88,60.9,60.79,60.79,36828.0,58.5329,58.5522,58.4464,58.4464,36828.0
2024-07-05 12:00:00,60.8,60.8,60.7,60.74,23522.0,58.456,58.456,58.3599,58.3983,23522.0
2024-07-05 12:10:00,60.74,60.85,60.73,60.8,27936.0,58.3983,58.5041,58.3887,58.456,27936.0
2024-07-05 12:20:00,60.81,60.9,60.69,60.69,41037.0,58.4656,58.5522,58.3503,58.3503,41037.0
2024-07-05 12:30:00,60.69,60.79,60.64,60.74,28397.0,58.3503,58.4464,58.3022,58.3983,28397.0
2024-07-05 12:40:00,60.74,60.83,60.7,60.82,29313.0,58.3983,58.4849,58.3599,58.4752,29313.0
2024-07-05 12:50:00,60.81,60.92,60.81,60.89,27329.0,58.4656,58.5714,58.4656,58.5426,27329.0
2024-07-05 13:00:00,60.88,60.88,60.76,60.8,23855.0,58.5329,58.5329,58.4176,58.456,23855.0
2024-07-05 13:10:00,60.8,60.8,60.69,60.71,24627.0,58.456,58.456,58.3503,58.3695,24627.0
2024-07-05 13:20:00,60.71,60.74,60.68,60.72,20812.0,58.3695,58.3983,58.3406,58.3791,20812.0
2024-07-05 13:30:00,60.73,60.79,60.7,60.79,22342.0,58.3887,58.4464,58.3599,58.4464,22342.0
2024-07-05 13:40:00,60.79,60.83,60.74,60.77,26452.0,58.4464,58.4849,58.3983,58.4272,26452.0
2024-07-05 13:50:00,60.77,60.82,60.68,60.71,33650.0,58.4272,58.4752,58.3406,58.3695,33650.0
2024-07-05 14:00:00,60.72,60.87,60.71,60.77,25400.0,58.3791,58.5233,58.3695,58.4272,25400.0
2024-07-05 14:10:00,60.76,60.85,60.7,60.83,31634.0,58.4176,58.5041,58.3599,58.4849,31634.0
2024-07-05 14:20:00,60.83,60.89,60.83,60.85,27317.0,58.4849,58.5426,58.4849,58.5041,27317.0
2024-07-05 14:30:00,60.86,60.9,60.75,60.77,43577.0,58.5137,58.5522,58.4079,58.4272,43577.0
2024-07-05 14:40:00,60.78,60.95,60.77,60.88,80459.0,58.4368,58.6002,58.4272,58.5329,80459.0
2024-07-05 14:50:00,60.88,60.98,60.88,60.92,55123.0,58.5329,58.6291,58.5329,58.5714,55123.0
2024-07-05 15:00:00,60.9,61.08,60.88,61.07,64115.0,58.5522,58.7252,58.5329,58.7156,64115.0
2024-07-05 15:10:00,61.07,61.17,61.05,61.14,39184.0,58.7156,58.8118,58.6964,58.7829,39184.0
2024-07-05 15:20:00,61.14,61.22,61.13,61.16,50819.0,58.7829,58.8598,58.7733,58.8021,50819.0
2024-07-05 15:30:00,61.17,61.27,61.1,61.17,74010.0,58.8118,58.9079,58.7445,58.8118,74010.0
2024-07-05 15:40:00,61.18,61.3,61.15,61.27,85219.0,58.8214,58.9367,58.7925,58.9079,85219.0
2024-07-05 15:50:00,61.26,61.48,61.25,61.36,322428.0,58.8983,59.1098,58.8887,58.9944,322428.0
2024-07-08 09:30:00,61.36,61.92,61.32,61.92,59507.0,58.9944,59.5328,58.956,59.5328,59507.0
2024-07-08 09:40:00,61.95,62.14,61.94,61.97,36753.0,59.5617,59.7444,59.5521,59.5809,36753.0
2024-07-08 09:50:00,61.96,62.53,61.94,62.48,108712.0,59.5713,60.1193,59.5521,60.0713,108712.0
2024-07-08 10:00:00,62.45,62.46,62.2,62.32,46746.0,60.0424,60.052,59.802,59.9174,46746.0
2024-07-08 10:10:00,62.35,62.62,62.35,62.48,76429.0,59.9463,60.2059,59.9463,60.0713,76429.0
2024-07-08 10:20:00,62.49,62.69,62.49,62.61,54825.0,60.0809,60.2732,60.0809,60.1962,54825.0
2024-07-08 10:30:00,62.64,62.73,62.53,62.73,53235.0,60.2251,60.3116,60.1193,60.3116,53235.0
2024-07-08 10:40:00,62.73,63.08,62.73,62.96,136316.0,60.3116,60.6481,60.3116,60.5327,136316.0
2024-07-08 10:50:00,62.95,63.19,62.93,63.13,58886.0,60.5231,60.7539,60.5039,60.6962,58886.0
2024-07-08 11:00:00,63.16,63.16,63.01,63.05,49354.0,60.725,60.725,60.5808,60.6193,49354.0
2024-07-08 11:10:00,63.05,63.08,62.79,62.83,51444.0,60.6193,60.6481,60.3693,60.4078,51444.0
2024-07-08 11:20:00,62.83,62.88,62.72,62.73,35384.0,60.4078,60.4558,60.302,60.3116,35384.0
2024-07-08 11:30:00,62.72,62.75,62.53,62.69,56254.0,60.302,60.3308,60.1193,60.2732,56254.0
2024-07-08 11:40:00,62.69,62.69,62.55,62.65,41111.0,60.2732,60.2732,60.1386,60.2347,41111.0
2024-07-08 11:50:00,62.65,62.69,62.54,62.66,35985.0,60.2347,60.2732,60.1289,60.2443,35985.0
2024-07-08 12:00:00,62.67,62.82,62.64,62.81,42916.0,60.2539,60.3981,60.2251,60.3885,42916.0
2024-07-08 12:10:00,62.81,62.9,62.78,62.9,24723.0,60.3885,60.4751,60.3597,60.4751,24723.0
2024-07-08 12:20:00,62.9,63.0,62.84,62.97,32189.0,60.4751,60.5712,60.4174,60.5424,32189.0
2024-07-08 12:30:00,62.95,62.96,62.81,62.88,28339.0,60.5231,60.5327,60.3885,60.4558,28339.0
2024-07-08 12:40:00,62.87,62.9,62.81,62.9,20163.0,60.4462,60.4751,60.3885,60.4751,20163.0
2024-07-08 12:50:00,62.91,62.95,62.89,62.91,17650.0,60.4847,60.5231,60.4654,60.4847,17650.0
2024-07-08 13:00:00,62.91,62.94,62.82,62.82,19226.0,60.4847,60.5135,60.3981,60.3981,19226.0
2024-07-08 13:10:00,62.82,62.84,62.7,62.7,40036.0,60.3981,60.4174,60.2828,60.2828,40036.0
2024-07-08 13:20:00,62.71,62.8,62.7,62.8,15112.0,60.2924,60.3789,60.2828,60.3789,15112.0
2024-07-08 13:30:00,62.8,62.84,62.71,62.79,42264.0,60.3789,60.4174,60.2924,60.3693,42264.0
2024-07-08 13:40:00,62.79,62.81,62.64,62.78,20145.0,60.3693,60.3885,60.2251,60.3597,20145.0
2024-07-08 13:50:00,62.78,62.81,62.76,62.79,38179.0,60.3597,60.3885,60.3405,60.3693,38179.0
2024-07-08 14:00:00,62.8,62.97,62.79,62.94,35550.0,60.3789,60.5424,60.3693,60.5135,35550.0
2024-07-08 14:10:00,62.94,63.05,62.88,63.01,69320.0,60.5135,60.6193,60.4558,60.5808,69320.0
2024-07-08 14:20:00,63.0,63.08,62.95,63.08,81612.0,60.5712,60.6481,60.5231,60.6481,81612.0
2024-07-08 14:30:00,63.08,63.21,63.07,63.15,71617.0,60.6481,60.7731,60.6385,60.7154,71617.0
2024-07-08 14:40:00,63.16,63.26,63.12,63.2,51027.0,60.725,60.8212,60.6866,60.7635,51027.0
2024-07-08 14:50:00,63.19,63.25,63.13,63.19,44421.0,60.7539,60.8116,60.6962,60.7539,44421.0
2024-07-08 15:00:00,63.19,63.26,63.13,63.25,57320.0,60.7539,60.8212,60.6962,60.8116,57320.0
2024-07-08 15:10:00,63.26,63.33,63.25,63.32,62686.0,60.8212,60.8885,60.8116,60.8789,62686.0
2024-07-08 15:20:00,63.33,63.4,63.3,63.39,95216.0,60.8885,60.9558,60.8596,60.9462,95216.0
2024-07-08 15:30:00,63.37,63.47,63.32,63.46,98284.0,60.9269,61.0231,60.8789,61.0135,98284.0
2024-07-08 15:40:00,63.46,63.46,63.07,63.09,98403.0,61.0135,61.0135,60.6385,60.6577,98403.0
2024-07-08 15:50:00,63.09,63.44,63.07,63.39,493334.0,60.6577,60.9942,60.6385,60.9462,493334.0
2024-07-09 09:30:00,63.36,63.41,62.97,63.17,87623.0,60.9173,60.9654,60.5424,60.7347,87623.0
2024-07-09 09:40:00,63.18,63.28,63.0,63.18,55161.0,60.7443,60.8404,60.5712,60.7443,55161.0
2024-07-09 09:50:00,63.2,63.49,63.11,63.45,29618.0,60.7635,61.0423,60.677,61.0039,29618.0
2024-07-09 10:00:00,63.45,63.54,63.37,63.43,55456.0,61.0039,61.0904,60.9269,60.9846,55456.0
2024-07-09 10:10:00,63.41,63.42,63.29,63.39,80410.0,60.9654,60.975,60.85,60.9462,80410.0
2024-07-09 10:20:00,63.38,63.54,63.33,63.54,59921.0,60.9366,61.0904,60.8885,61.0904,59921.0
2024-07-09 10:30:00,63.53,63.69,63.49,63.63,39013.0,61.0808,61.2346,61.0423,61.1769,39013.0
2024-07-09 10:40:00,63.64,63.68,63.56,63.62,34808.0,61.1865,61.225,61.1096,61.1673,34808.0
2024-07-09 10:50:00,63.62,63.68,63.33,63.42,152957.0,61.1673,61.225,60.8885,60.975,152957.0
2024-07-09 11:00:00,63.4,63.49,63.38,63.49,27728.0,60.9558,61.0423,60.9366,61.0423,27728.0
2024-07-09 11:10:00,63.49,63.55,63.43,63.49,92097.0,61.0423,61.1,60.9846,61.0423,92097.0
2024-07-09 11:20:00,63.49,63.6,63.48,63.54,41126.0,61.0423,61.1481,61.0327,61.0904,41126.0
2024-07-09 11:30:00,63.55,63.58,63.51,63.55,45137.0,61.1,61.1288,61.0615,61.1,45137.0
2024-07-09 11:40:00,63.54,63.61,63.49,63.6,27810.0,61.0904,61.1577,61.0423,61.1481,27810.0
2024-07-09 11:50:00,63.61,63.66,63.61,63.64,26668.0,61.1577,61.2058,61.1577,61.1865,26668.0
2024-07-09 12:00:00,63.64,63.74,63.62,63.74,30089.0,61.1865,61.2827,61.1673,61.2827,30089.0
2024-07-09 12:10:00,63.75,63.9,63.75,63.86,37216.0,61.2923,61.4365,61.2923,61.3981,37216.0
2024-07-09 12:20:00,63.87,63.97,63.85,63.97,24563.0,61.4077,61.5038,61.3884,61.5038,24563.0
2024-07-09 12:30:00,63.97,64.03,63.95,64.01,35397.0,61.5038,61.5615,61.4846,61.5423,35397.0
2024-07-09 12:40:00,64.01,64.06,63.97,64.05,29110.0,61.5423,61.5903,61.5038,61.5807,29110.0
2024-07-09 12:50:00,64.04,64.15,64.04,64.11,37965.0,61.5711,61.6769,61.5711,61.6384,37965.0
2024-07-09 13:00:00,64.11,64.24,64.1,64.16,38172.0,61.6384,61.7634,61.6288,61.6865,38172.0
2024-07-09 13:10:00,64.16,64.22,64.11,64.12,33767.0,61.6865,61.7442,61.6384,61.648,33767.0
2024-07-09 13:20:00,64.13,64.17,64.04,64.11,55415.0,61.6576,61.6961,61.5711,61.6384,55415.0
2024-07-09 13:30:00,64.11,64.13,63.87,63.87,31328.0,61.6384,61.6576,61.4077,61.4077,31328.0
2024-07-09 13:40:00,63.86,63.87,63.68,63.77,39780.0,61.3981,61.4077,61.225,61.3115,39780.0
2024-07-09 13:50:00,63.77,63.77,63.65,63.68,17648.0,61.3115,61.3115,61.1961,61.225,17648.0
2024-07-09 14:00:00,63.67,63.75,63.66,63.74,20866.0,61.2154,61.2923,61.2058,61.2827,20866.0
2024-07-09 14:10:00,63.74,63.79,63.73,63.73,25359.0,61.2827,61.3307,61.2731,61.2731,25359.0
2024-07-09 14:20:00,63.74,63.77,63.72,63.73,25743.0,61.2827,61.3115,61.2634,61.2731,25743.0
2024-07-09 14:30:00,63.73,63.78,63.7,63.77,27548.0,61.2731,61.3211,61.2442,61.3115,27548.0
2024-07-09 14:40:00,63.77,63.77,63.63,63.65,37838.0,61.3115,61.3115,61.1769,61.1961,37838.0
2024-07-09 14:50:00,63.65,63.66,63.54,63.64,75711.0,61.1961,61.2058,61.0904,61.1865,75711.0
2024-07-09 15:00:00,63.63,63.64,63.52,63.6,37040.0,61.1769,61.1865,61.0712,61.1481,37040.0
2024-07-09 15:10:00,63.59,63.6,63.49,63.55,61673.0,61.1385,61.1481,61.0423,61.1,61673.0
2024-07-09 15:20:00,63.55,63.61,63.4,63.52,78136.0,61.1,61.1577,60.9558,61.0712,78136.0
2024-07-09 15:30:00,63.52,63.52,63.39,63.46,77979.0,61.0712,61.0712,60.9462,61.0135,77979.0
2024-07-09 15:40:00,63.46,63.47,63.24,63.35,124094.0,61.0135,61.0231,60.802,60.9077,124094.0
2024-07-09 15:50:00,63.35,63.41,63.13,63.15,421802.0,60.9077,60.9654,60.6962,60.7154,421802.0
2024-07-10 09:30:00,63.5,64.07,63.29,63.34,200043.0,61.0519,61.6,60.85,60.8981,200043.0
2024-07-10 09:40:00,63.32,63.34,63.0,63.17,67345.0,60.8789,60.8981,60.5712,60.7347,67345.0
2024-07-10 09:50:00,63.12,63.2,62.82,62.94,48966.0,60.6866,60.7635,60.3981,60.5135,48966.0
2024-07-10 10:00:00,62.92,63.19,62.9,63.14,42219.0,60.4943,60.7539,60.4751,60.7058,42219.0
2024-07-10 10:10:00,63.13,63.24,63.0,63.05,57569.0,60.6962,60.802,60.5712,60.6193,57569.0
2024-07-10 10:20:00,63.07,63.28,63.04,63.2,39762.0,60.6385,60.8404,60.6097,60.7635,39762.0
2024-07-10 10:30:00,63.2,63.44,63.17,63.31,40628.0,60.7635,60.9942,60.7347,60.8693,40628.0
2024-07-10 10:40:00,63.32,63.32,63.09,63.15,46452.0,60.8789,60.8789,60.6577,60.7154,46452.0
2024-07-10 10:50:00,63.16,63.42,63.14,63.36,35539.0,60.725,60.975,60.7058,60.9173,35539.0
2024-07-10 11:00:00,63.36,63.45,63.33,63.38,20903.0,60.9173,61.0039,60.8885,60.9366,20903.0
2024-07-10 11:10:00,63.39,63.4,63.3,63.37,22085.0,60.9462,60.9558,60.8596,60.9269,22085.0
2024-07-10 11:20:00,63.38,63.44,63.3,63.32,46233.0,60.9366,60.9942,60.8596,60.8789,46233.0
2024-07-10 11:30:00,63.34,63.39,63.28,63.3,27101.0,60.8981,60.9462,60.8404,60.8596,27101.0
2024-07-10 11:40:00,63.3,63.4,63.23,63.35,137425.0,60.8596,60.9558,60.7923,60.9077,137425.0
2024-07-10 11:50:00,63.37,63.37,63.23,63.29,26180.0,60.9269,60.9269,60.7923,60.85,26180.0
2024-07-10 12:00:00,63.28,63.35,63.22,63.33,136220.0,60.8404,60.9077,60.7827,60.8885,136220.0
2024-07-10 12:10:00,63.33,63.4,63.29,63.38,37766.0,60.8885,60.9558,60.85,60.9366,37766.0
2024-07-10 12:20:00,63.37,63.39,63.32,63.33,19797.0,60.9269,60.9462,60.8789,60.8885,19797.0
2024-07-10 12:30:00,63.33,63.34,63.26,63.28,15965.0,60.8885,60.8981,60.8212,60.8404,15965.0
2024-07-10 12:40:00,63.28,63.47,63.25,63.45,21910.0,60.8404,61.0231,60.8116,61.0039,21910.0
2024-07-10 12:50:00,63.45,63.45,63.35,63.42,51735.0,61.0039,61.0039,60.9077,60.975,51735.0
2024-07-10 13:00:00,63.41,63.46,63.33,63.35,18981.0,60.9654,61.0135,60.8885,60.9077,18981.0
2024-07-10 13:10:00,63.35,63.35,63.21,63.28,15086.0,60.9077,60.9077,60.7731,60.8404,15086.0
2024-07-10 13:20:00,63.28,63.46,63.13,63.46,100098.0,60.8404,61.0135,60.6962,61.0135,100098.0
2024-07-10 13:30:00,63.47,63.48,63.26,63.27,32399.0,61.0231,61.0327,60.8212,60.8308,32399.0
2024-07-10 13:40:00,63.26,63.26,63.18,63.19,47839.0,60.8212,60.8212,60.7443,60.7539,47839.0
2024-07-10 13:50:00,63.17,63.21,63.09,63.12,89390.0,60.7347,60.7731,60.6577,60.6866,89390.0
2024-07-10 14:00:00,63.11,63.25,63.05,63.15,68422.0,60.677,60.8116,60.6193,60.7154,68422.0
2024-07-10 14:10:00,63.15,63.2,63.11,63.15,23298.0,60.7154,60.7635,60.677,60.7154,23298.0
2024-07-10 14:20:00,63.15,63.25,63.14,63.25,19697.0,60.7154,60.8116,60.7058,60.8116,19697.0
2024-07-10 14:30:00,63.22,63.27,63.2,63.24,22667.0,60.7827,60.8308,60.7635,60.802,22667.0
2024-07-10 14:40:00,63.23,63.33,63.21,63.31,29768.0,60.7923,60.8885,60.7731,60.8693,29768.0
2024-07-10 14:50:00,63.31,63.48,63.27,63.46,60193.0,60.8693,61.0327,60.8308,61.0135,60193.0
2024-07-10 15:00:00,63.44,63.58,63.38,63.58,62779.0,60.9942,61.1288,60.9366,61.1288,62779.0
2024-07-10 15:10:00,63.58,63.66,63.48,63.61,28687.0,61.1288,61.2058,61.0327,61.1577,28687.0
2024-07-10 15:20:00,63.61,63.77,63.61,63.74,27399.0,61.1577,61.3115,61.1577,61.2827,27399.0
2024-07-10 15:30:00,63.74,63.82,63.73,63.79,50102.0,61.2827,61.3596,61.2731,61.3307,50102.0
2024-07-10 15:40:00,63.79,63.88,63.74,63.85,99600.0,61.3307,61.4173,61.2827,61.3884,99600.0
2024-07-10 15:50:00,63.85,64.29,63.84,64.23,444920.0,61.3884,61.8115,61.3788,61.7538,444920.0
2024-07-11 09:30:00,64.46,64.68,64.43,64.65,79371.0,61.9749,62.1864,61.9461,62.1576,79371.0
2024-07-11 09:40:00,64.7,64.73,64.59,64.66,32872.0,62.2057,62.2345,62.0999,62.1672,32872.0
2024-07-11 09:50:00,64.68,65.06,64.65,64.97,172994.0,62.1864,62.5518,62.1576,62.4653,172994.0
2024-07-11 10:00:00,64.97,65.03,64.83,64.92,43270.0,62.4653,62.5229,62.3307,62.4172,43270.0
2024-07-11 10:10:00,64.92,65.15,64.85,65.12,63976.0,62.4172,62.6383,62.3499,62.6095,63976.0
2024-07-11 10:20:00,65.13,65.17,64.84,64.85,90087.0,62.6191,62.6575,62.3403,62.3499,90087.0
2024-07-11 10:30:00,64.85,64.85,64.61,64.64,36999.0,62.3499,62.3499,62.1191,62.148,36999.0
2024-07-11 10:40:00,64.63,64.78,64.59,64.66,111197.0,62.1384,62.2826,62.0999,62.1672,111197.0
2024-07-11 10:50:00,64.66,64.74,64.57,64.66,65624.0,62.1672,62.2441,62.0807,62.1672,65624.0
2024-07-11 11:00:00,64.67,64.69,64.34,64.35,41623.0,62.1768,62.1961,61.8595,61.8692,41623.0
2024-07-11 11:10:00,64.34,64.46,64.34,64.4,21165.0,61.8595,61.9749,61.8595,61.9172,21165.0
2024-07-11 11:20:00,64.38,64.54,64.38,64.47,26574.0,61.898,62.0518,61.898,61.9845,26574.0
2024-07-11 11:30:00,64.48,64.57,64.46,64.51,32115.0,61.9941,62.0807,61.9749,62.023,32115.0
2024-07-11 11:40:00,64.49,64.5,64.36,64.47,28919.0,62.0038,62.0134,61.8788,61.9845,28919.0
2024-07-11 11:50:00,64.47,64.52,64.43,64.49,36012.0,61.9845,62.0326,61.9461,62.0038,36012.0
2024-07-11 12:00:00,64.5,64.79,64.45,64.79,37085.0,62.0134,62.2922,61.9653,62.2922,37085.0
2024-07-11 12:10:00,64.78,64.81,64.52,64.53,43218.0,62.2826,62.3114,62.0326,62.0422,43218.0
2024-07-11 12:20:00,64.52,64.52,64.4,64.48,26424.0,62.0326,62.0326,61.9172,61.9941,26424.0
2024-07-11 12:30:00,64.48,64.57,64.36,64.38,18808.0,61.9941,62.0807,61.8788,61.898,18808.0
2024-07-11 12:40:00,64.37,64.39,64.27,64.32,31909.0,61.8884,61.9076,61.7922,61.8403,31909.0
2024-07-11 12:50:00,64.31,64.37,64.23,64.36,24399.0,61.8307,61.8884,61.7538,61.8788,24399.0
2024-07-11 13:00:00,64.36,64.38,64.28,64.31,17042.0,61.8788,61.898,61.8019,61.8307,17042.0
2024-07-11 13:10:00,64.32,64.42,64.13,64.2,49064.0,61.8403,61.9365,61.6576,61.7249,49064.0
2024-07-11 13:20:00,64.2,64.21,63.96,64.02,56305.0,61.7249,61.7346,61.4942,61.5519,56305.0
2024-07-11 13:30:00,64.0,64.03,63.91,64.01,39974.0,61.5327,61.5615,61.4461,61.5423,39974.0
2024-07-11 13:40:00,64.0,64.05,63.95,64.04,46659.0,61.5327,61.5807,61.4846,61.5711,46659.0
2024-07-11 13:50:00,64.04,64.2,64.04,64.18,26425.0,61.5711,61.7249,61.5711,61.7057,26425.0
2024-07-11 14:00:00,64.21,64.28,64.2,64.25,19762.0,61.7346,61.8019,61.7249,61.773,19762.0
2024-07-11 14:10:00,64.25,64.33,64.21,64.23,20624.0,61.773,61.8499,61.7346,61.7538,20624.0
2024-07-11 14:20:00,64.22,64.3,64.21,64.28,20264.0,61.7442,61.8211,61.7346,61.8019,20264.0
2024-07-11 14:30:00,64.27,64.32,64.27,64.29,25841.0,61.7922,61.8403,61.7922,61.8115,25841.0
2024-07-11 14:40:00,64.29,64.29,64.18,64.22,26548.0,61.8115,61.8115,61.7057,61.7442,26548.0
2024-07-11 14:50:00,64.21,64.27,64.2,64.22,26035.0,61.7346,61.7922,61.7249,61.7442,26035.0
2024-07-11 15:00:00,64.22,64.25,64.16,64.17,30172.0,61.7442,61.773,61.6865,61.6961,30172.0
2024-07-11 15:10:00,64.17,64.22,64.13,64.15,32092.0,61.6961,61.7442,61.6576,61.6769,32092.0
2024-07-11 15:20:00,64.15,64.22,64.15,64.18,40773.0,61.6769,61.7442,61.6769,61.7057,40773.0
2024-07-11 15:30:00,64.18,64.27,64.12,64.14,62325.0,61.7057,61.7922,61.648,61.6673,62325.0
2024-07-11 15:40:00,64.15,64.2,64.09,64.16,79309.0,61.6769,61.7249,61.6192,61.6865,79309.0
2024-07-11 15:50:00,64.15,64.24,64.13,64.23,278685.0,61.6769,61.7634,61.6576,61.7538,278685.0
2024-07-12 09:30:00,64.68,64.74,64.29,64.38,69903.0,62.1864,62.2441,61.8115,61.898,69903.0
2024-07-12 09:40:00,64.34,64.46,64.28,64.32,16610.0,61.8595,61.9749,61.8019,61.8403,16610.0
2024-07-12 09:50:00,64.29,64.31,63.99,64.07,32686.0,61.8115,61.8307,61.523,61.6,32686.0
2024-07-12 10:00:00,64.07,64.2,64.02,64.18,33931.0,61.6,61.7249,61.5519,61.7057,33931.0
2024-07-12 10:10:00,64.18,64.37,64.05,64.3,25383.0,61.7057,61.8884,61.5807,61.8211,25383.0
2024-07-12 10:20:00,64.3,64.39,64.27,64.36,17391.0,61.8211,61.9076,61.7922,61.8788,17391.0
2024-07-12 10:30:00,64.35,64.37,64.21,64.28,24243.0,61.8692,61.8884,61.7346,61.8019,24243.0
2024-07-12 10:40:00,64.29,64.36,64.22,64.34,17847.0,61.8115,61.8788,61.7442,61.8595,17847.0
2024-07-12 10:50:00,64.34,64.42,64.34,64.37,13065.0,61.8595,61.9365,61.8595,61.8884,13065.0
2024-07-12 11:00:00,64.38,64.52,64.34,64.48,24337.0,61.898,62.0326,61.8595,61.9941,24337.0
2024-07-12 11:10:00,64.44,64.44,64.36,64.43,12830.0,61.9557,61.9557,61.8788,61.9461,12830.0
2024-07-12 11:20:00,64.44,64.47,64.4,64.45,10809.0,61.9557,61.9845,61.9172,61.9653,10809.0
2024-07-12 11:30:00,64.44,64.44,64.32,64.37,16647.0,61.9557,61.9557,61.8403,61.8884,16647.0
2024-07-12 11:40:00,64.37,64.52,64.36,64.51,13201.0,61.8884,62.0326,61.8788,62.023,13201.0
2024-07-12 11:50:00,64.51,64.52,64.45,64.5,19292.0,62.023,62.0326,61.9653,62.0134,19292.0
2024-07-12 12:00:00,64.48,64.51,64.4,64.42,12766.0,61.9941,62.023,61.9172,61.9365,12766.0
2024-07-12 12:10:00,64.44,64.54,64.44,64.45,12632.0,61.9557,62.0518,61.9557,61.9653,12632.0
2024-07-12 12:20:00,64.44,64.48,64.4,64.47,20611.0,61.9557,61.9941,61.9172,61.9845,20611.0
2024-07-12 12:30:00,64.47,64.49,64.39,64.41,12958.0,61.9845,62.0038,61.9076,61.9268,12958.0
2024-07-12 12:40:00,64.4,64.57,64.4,64.57,25078.0,61.9172,62.0807,61.9172,62.0807,25078.0
2024-07-12 12:50:00,64.55,64.61,64.5,64.58,11627.0,62.0614,62.1191,62.0134,62.0903,11627.0
2024-07-12 13:00:00,64.58,64.58,64.52,64.56,16606.0,62.0903,62.0903,62.0326,62.0711,16606.0
2024-07-12 13:10:00,64.56,64.62,64.54,64.6,23246.0,62.0711,62.1288,62.0518,62.1095,23246.0
2024-07-12 13:20:00,64.6,64.62,64.57,64.6,17302.0,62.1095,62.1288,62.0807,62.1095,17302.0
2024-07-12 13:30:00,64.6,64.61,64.47,64.47,14082.0,62.1095,62.1191,61.9845,61.9845,14082.0
2024-07-12 13:40:00,64.48,64.48,64.39,64.42,19629.0,61.9941,61.9941,61.9076,61.9365,19629.0
2024-07-12 13:50:00,64.44,64.5,64.41,64.45,20041.0,61.9557,62.0134,61.9268,61.9653,20041.0
2024-07-12 14:00:00,64.45,64.49,64.39,64.48,17449.0,61.9653,62.0038,61.9076,61.9941,17449.0
2024-07-12 14:10:00,64.48,64.55,64.44,64.49,35218.0,61.9941,62.0614,61.9557,62.0038,35218.0
2024-07-12 14:20:00,64.48,64.49,64.39,64.43,21973.0,61.9941,62.0038,61.9076,61.9461,21973.0
2024-07-12 14:30:00,64.42,64.42,64.36,64.36,18813.0,61.9365,61.9365,61.8788,61.8788,18813.0
2024-07-12 14:40:00,64.36,64.42,64.36,64.37,25261.0,61.8788,61.9365,61.8788,61.8884,25261.0
2024-07-12 14:50:00,64.38,64.49,64.35,64.45,37168.0,61.898,62.0038,61.8692,61.9653,37168.0
2024-07-12 15:00:00,64.45,64.51,64.44,64.5,22984.0,61.9653,62.023,61.9557,62.0134,22984.0
2024-07-12 15:10:00,64.5,64.52,64.47,64.5,25756.0,62.0134,62.0326,61.9845,62.0134,25756.0
2024-07-12 15:20:00,64.5,64.55,64.49,64.55,32307.0,62.0134,62.0614,62.0038,62.0614,32307.0
2024-07-12 15:30:00,64.56,64.56,64.48,64.5,52262.0,62.0711,62.0711,61.9941,62.0134,52262.0
2024-07-12 15:40:00,64.49,64.49,64.36,64.45,63477.0,62.0038,62.0038,61.8788,61.9653,63477.0
2024-07-12 15:50:00,64.44,64.44,64.18,64.29,274157.0,61.9557,61.9557,61.7057,61.8115,274157.0
2024-07-15 09:30:00,64.18,64.5,64.06,64.07,44160.0,61.7057,62.0134,61.5903,61.6,44160.0
2024-07-15 09:40:00,64.02,64.02,63.62,63.8,32099.0,61.5519,61.5519,61.1673,61.3404,32099.0
2024-07-15 09:50:00,63.82,63.9,63.7,63.78,32014.0,61.3596,61.4365,61.2442,61.3211,32014.0
2024-07-15 10:00:00,63.75,63.8,63.64,63.79,38364.0,61.2923,61.3404,61.1865,61.3307,38364.0
2024-07-15 10:10:00,63.8,63.86,63.58,63.76,40077.0,61.3404,61.3981,61.1288,61.3019,40077.0
2024-07-15 10:20:00,63.77,63.81,63.51,63.51,38393.0,61.3115,61.35,61.0615,61.0615,38393.0
2024-07-15 10:30:00,63.52,63.65,63.49,63.65,29658.0,61.0712,61.1961,61.0423,61.1961,29658.0
2024-07-15 10:40:00,63.63,63.84,63.55,63.79,15945.0,61.1769,61.3788,61.1,61.3307,15945.0
2024-07-15 10:50:00,63.78,63.89,63.75,63.82,29670.0,61.3211,61.4269,61.2923,61.3596,29670.0
2024-07-15 11:00:00,63.83,63.96,63.83,63.88,29546.0,61.3692,61.4942,61.3692,61.4173,29546.0
2024-07-15 11:10:00,63.89,63.96,63.74,63.74,23585.0,61.4269,61.4942,61.2827,61.2827,23585.0
2024-07-15 11:20:00,63.74,63.83,63.65,63.8,16727.0,61.2827,61.3692,61.1961,61.3404,16727.0
2024-07-15 11:30:00,63.81,64.0,63.78,63.96,18379.0,61.35,61.5327,61.3211,61.4942,18379.0
2024-07-15 11:40:00,63.95,64.09,63.92,64.06,12324.0,61.4846,61.6192,61.4557,61.5903,12324.0
2024-07-15 11:50:00,64.05,64.05,63.91,63.91,22105.0,61.5807,61.5807,61.4461,61.4461,22105.0
2024-07-15 12:00:00,63.91,64.0,63.85,63.99,27038.0,61.4461,61.5327,61.3884,61.523,27038.0
2024-07-15 12:10:00,63.99,64.13,63.99,64.13,16390.0,61.523,61.6576,61.523,61.6576,16390.0
2024-07-15 12:20:00,64.14,64.15,64.03,64.04,22683.0,61.6673,61.6769,61.5615,61.5711,22683.0
2024-07-15 12:30:00,64.03,64.03,63.85,63.87,23640.0,61.5615,61.5615,61.3884,61.4077,23640.0
2024-07-15 12:40:00,63.86,63.93,63.84,63.87,21270.0,61.3981,61.4654,61.3788,61.4077,21270.0
2024-07-15 12:50:00,63.87,63.95,63.87,63.89,20705.0,61.4077,61.4846,61.4077,61.4269,20705.0
2024-07-15 13:00:00,63.89,63.92,63.85,63.92,15930.0,61.4269,61.4557,61.3884,61.4557,15930.0
2024-07-15 13:10:00,63.93,64.02,63.9,63.92,20833.0,61.4654,61.5519,61.4365,61.4557,20833.0
2024-07-15 13:20:00,63.93,63.93,63.79,63.8,13908.0,61.4654,61.4654,61.3307,61.3404,13908.0
2024-07-15 13:30:00,63.79,63.85,63.77,63.82,20079.0,61.3307,61.3884,61.3115,61.3596,20079.0
2024-07-15 13:40:00,63.81,63.85,63.73,63.73,29806.0,61.35,61.3884,61.2731,61.2731,29806.0
2024-07-15 13:50:00,63.73,63.9,63.73,63.85,18833.0,61.2731,61.4365,61.2731,61.3884,18833.0
2024-07-15 14:00:00,63.86,63.86,63.75,63.82,16381.0,61.3981,61.3981,61.2923,61.3596,16381.0
2024-07-15 14:10:00,63.84,63.86,63.76,63.83,44762.0,61.3788,61.3981,61.3019,61.3692,44762.0
2024-07-15 14:20:00,63.83,63.93,63.82,63.88,20266.0,61.3692,61.4654,61.3596,61.4173,20266.0
2024-07-15 14:30:00,63.89,63.93,63.81,63.83,17825.0,61.4269,61.4654,61.35,61.3692,17825.0
2024-07-15 14:40:00,63.83,63.91,63.82,63.85,20832.0,61.3692,61.4461,61.3596,61.3884,20832.0
2024-07-15 14:50:00,63.86,63.98,63.85,63.87,46966.0,61.3981,61.5134,61.3884,61.4077,46966.0
2024-07-15 15:00:00,63.86,63.86,63.77,63.84,21101.0,61.3981,61.3981,61.3115,61.3788,21101.0
2024-07-15 15:10:00,63.84,63.93,63.84,63.84,22622.0,61.3788,61.4654,61.3788,61.3788,22622.0
2024-07-15 15:20:00,63.84,63.9,63.82,63.87,25735.0,61.3788,61.4365,61.3596,61.4077,25735.0
2024-07-15 15:30:00,63.87,63.91,63.78,63.8,36632.0,61.4077,61.4461,61.3211,61.3404,36632.0
2024-07-15 15:40:00,63.8,63.8,63.63,63.66,37036.0,61.3404,61.3404,61.1769,61.2058,37036.0
2024-07-15 15:50:00,63.65,63.66,63.31,63.42,367353.0,61.1961,61.2058,60.8693,60.975,367353.0
2024-07-16 09:30:00,63.0,63.13,62.63,62.94,65793.0,60.5712,60.6962,60.2155,60.5135,65793.0
2024-07-16 09:40:00,62.9,63.58,62.89,63.58,21500.0,60.4751,61.1288,60.4654,61.1288,21500.0
2024-07-16 09:50:00,63.53,63.69,63.38,63.66,13545.0,61.0808,61.2346,60.9366,61.2058,13545.0
2024-07-16 10:00:00,63.67,63.98,63.6,63.93,39855.0,61.2154,61.5134,61.1481,61.4654,39855.0
2024-07-16 10:10:00,63.96,63.97,63.79,63.8,23795.0,61.4942,61.5038,61.3307,61.3404,23795.0
2024-07-16 10:20:00,63.8,63.88,63.63,63.67,15902.0,61.3404,61.4173,61.1769,61.2154,15902.0
2024-07-16 10:30:00,63.68,63.83,63.65,63.77,20544.0,61.225,61.3692,61.1961,61.3115,20544.0
2024-07-16 10:40:00,63.77,63.8,63.67,63.7,20162.0,61.3115,61.3404,61.2154,61.2442,20162.0
2024-07-16 10:50:00,63.71,63.95,63.7,63.92,38938.0,61.2538,61.4846,61.2442,61.4557,38938.0
2024-07-16 11:00:00,63.92,64.07,63.86,63.99,45159.0,61.4557,61.6,61.3981,61.523,45159.0
2024-07-16 11:10:00,64.02,64.17,64.02,64.17,21201.0,61.5519,61.6961,61.5519,61.6961,21201.0
2024-07-16 11:20:00,64.17,64.3,64.16,64.2,28292.0,61.6961,61.8211,61.6865,61.7249,28292.0
2024-07-16 11:30:00,64.2,64.27,64.17,64.21,74137.0,61.7249,61.7922,61.6961,61.7346,74137.0
2024-07-16 11:40:00,64.2,64.21,64.15,64.17,16131.0,61.7249,61.7346,61.6769,61.6961,16131.0
2024-07-16 11:50:00,64.17,64.29,64.14,64.22,38960.0,61.6961,61.8115,61.6673,61.7442,38960.0
2024-07-16 12:00:00,64.22,64.35,64.16,64.29,44016.0,61.7442,61.8692,61.6865,61.8115,44016.0
2024-07-16 12:10:00,64.28,64.39,64.28,64.31,13096.0,61.8019,61.9076,61.8019,61.8307,13096.0
2024-07-16 12:20:00,64.31,64.45,64.3,64.42,19006.0,61.8307,61.9653,61.8211,61.9365,19006.0
2024-07-16 12:30:00,64.4,64.45,64.31,64.32,12857.0,61.9172,61.9653,61.8307,61.8403,12857.0
2024-07-16 12:40:00,64.31,64.31,64.22,64.26,17693.0,61.8307,61.8307,61.7442,61.7826,17693.0
2024-07-16 12:50:00,64.26,64.26,64.16,64.22,15109.0,61.7826,61.7826,61.6865,61.7442,15109.0
2024-07-16 13:00:00,64.21,64.34,64.2,64.3,73649.0,61.7346,61.8595,61.7249,61.8211,73649.0
2024-07-16 13:10:00,64.32,64.35,64.19,64.19,12895.0,61.8403,61.8692,61.7153,61.7153,12895.0
2024-07-16 13:20:00,64.2,64.2,64.09,64.19,14939.0,61.7249,61.7249,61.6192,61.7153,14939.0
2024-07-16 13:30:00,64.18,64.33,64.16,64.3,12572.0,61.7057,61.8499,61.6865,61.8211,12572.0
2024-07-16 13:40:00,64.3,64.39,64.29,64.36,15257.0,61.8211,61.9076,61.8115,61.8788,15257.0
2024-07-16 13:50:00,64.36,64.45,64.33,64.41,15766.0,61.8788,61.9653,61.8499,61.9268,15766.0
2024-07-16 14:00:00,64.42,64.44,64.39,64.44,13057.0,61.9365,61.9557,61.9076,61.9557,13057.0
2024-07-16 14:10:00,64.44,64.52,64.43,64.46,33774.0,61.9557,62.0326,61.9461,61.9749,33774.0
2024-07-16 14:20:00,64.45,64.51,64.43,64.44,18578.0,61.9653,62.023,61.9461,61.9557,18578.0
2024-07-16 14:30:00,64.44,64.46,64.4,64.44,17064.0,61.9557,61.9749,61.9172,61.9557,17064.0
2024-07-16 14:40:00,64.44,64.44,64.36,64.39,15691.0,61.9557,61.9557,61.8788,61.9076,15691.0
2024-07-16 14:50:00,64.39,64.48,64.37,64.46,16158.0,61.9076,61.9941,61.8884,61.9749,16158.0
2024-07-16 15:00:00,64.45,64.51,64.44,64.48,17412.0,61.9653,62.023,61.9557,61.9941,17412.0
2024-07-16 15:10:00,64.48,64.49,64.43,64.46,28207.0,61.9941,62.0038,61.9461,61.9749,28207.0
2024-07-16 15:20:00,64.47,64.53,64.45,64.5,41682.0,61.9845,62.0422,61.9653,62.0134,41682.0
2024-07-16 15:30:00,64.5,64.62,64.49,64.6,37806.0,62.0134,62.1288,62.0038,62.1095,37806.0
2024-07-16 15:40:00,64.59,64.66,64.57,64.62,47372.0,62.0999,62.1672,62.0807,62.1288,47372.0
2024-07-16 15:50:00,64.63,64.68,64.54,64.58,163499.0,62.1384,62.1864,62.0518,62.0903,163499.0
2024-07-17 09:30:00,64.73,65.4,64.72,65.37,88428.0,62.2345,62.8787,62.2249,62.8498,88428.0
2024-07-17 09:40:00,65.29,65.4,65.13,65.36,47373.0,62.7729,62.8787,62.6191,62.8402,47373.0
2024-07-17 09:50:00,65.36,65.38,65.12,65.2,42787.0,62.8402,62.8595,62.6095,62.6864,42787.0
2024-07-17 10:00:00,65.19,65.44,65.11,65.37,87128.0,62.6768,62.9171,62.5999,62.8498,87128.0
2024-07-17 10:10:00,65.34,65.58,65.34,65.48,55604.0,62.821,63.0517,62.821,62.9556,55604.0
2024-07-17 10:20:00,65.48,65.69,65.45,65.49,30215.0,62.9556,63.1575,62.9268,62.9652,30215.0
2024-07-17 10:30:00,65.49,65.49,65.19,65.21,36872.0,62.9652,62.9652,62.6768,62.696,36872.0
2024-07-17 10:40:00,65.19,65.21,65.1,65.21,33629.0,62.6768,62.696,62.5902,62.696,33629.0
2024-07-17 10:50:00,65.2,65.43,65.17,65.33,27974.0,62.6864,62.9075,62.6575,62.8114,27974.0
2024-07-17 11:00:00,65.34,65.37,65.2,65.34,24980.0,62.821,62.8498,62.6864,62.821,24980.0
2024-07-17 11:10:00,65.34,65.45,65.33,65.4,17841.0,62.821,62.9268,62.8114,62.8787,17841.0
2024-07-17 11:20:00,65.4,65.54,65.4,65.53,25853.0,62.8787,63.0133,62.8787,63.0037,25853.0
2024-07-17 11:30:00,65.51,65.52,65.34,65.39,24806.0,62.9844,62.9941,62.821,62.8691,24806.0
2024-07-17 11:40:00,65.39,65.48,65.39,65.47,22004.0,62.8691,62.9556,62.8691,62.946,22004.0
2024-07-17 11:50:00,65.47,65.49,65.38,65.45,11075.0,62.946,62.9652,62.8595,62.9268,11075.0
2024-07-17 12:00:00,65.46,65.48,65.34,65.36,20718.0,62.9364,62.9556,62.821,62.8402,20718.0
2024-07-17 12:10:00,65.36,65.39,65.26,65.27,30707.0,62.8402,62.8691,62.7441,62.7537,30707.0
2024-07-17 12:20:00,65.27,65.31,65.22,65.24,36587.0,62.7537,62.7922,62.7056,62.7248,36587.0
2024-07-17 12:30:00,65.24,65.28,65.17,65.27,21171.0,62.7248,62.7633,62.6575,62.7537,21171.0
2024-07-17 12:40:00,65.25,65.38,65.24,65.33,53901.0,62.7345,62.8595,62.7248,62.8114,53901.0
2024-07-17 12:50:00,65.33,65.35,65.25,65.28,29996.0,62.8114,62.8306,62.7345,62.7633,29996.0
2024-07-17 13:00:00,65.27,65.3,65.23,65.3,22864.0,62.7537,62.7825,62.7152,62.7825,22864.0
2024-07-17 13:10:00,65.29,65.38,65.25,65.31,15764.0,62.7729,62.8595,62.7345,62.7922,15764.0
2024-07-17 13:20:00,65.31,65.4,65.27,65.37,18490.0,62.7922,62.8787,62.7537,62.8498,18490.0
2024-07-17 13:30:00,65.38,65.39,65.25,65.3,16276.0,62.8595,62.8691,62.7345,62.7825,16276.0
2024-07-17 13:40:00,65.31,65.46,65.29,65.42,13757.0,62.7922,62.9364,62.7729,62.8979,13757.0
2024-07-17 13:50:00,65.42,65.46,65.38,65.45,14039.0,62.8979,62.9364,62.8595,62.9268,14039.0
2024-07-17 14:00:00,65.45,65.48,65.38,65.47,14610.0,62.9268,62.9556,62.8595,62.946,14610.0
2024-07-17 14:10:00,65.47,65.48,65.42,65.47,18284.0,62.946,62.9556,62.8979,62.946,18284.0
2024-07-17 14:20:00,65.47,65.49,65.41,65.45,20428.0,62.946,62.9652,62.8883,62.9268,20428.0
2024-07-17 14:30:00,65.44,65.46,65.36,65.43,26287.0,62.9171,62.9364,62.8402,62.9075,26287.0
2024-07-17 14:40:00,65.44,65.52,65.44,65.51,20318.0,62.9171,62.9941,62.9171,62.9844,20318.0
2024-07-17 14:50:00,65.51,65.56,65.5,65.51,22479.0,62.9844,63.0325,62.9748,62.9844,22479.0
2024-07-17 15:00:00,65.5,65.56,65.49,65.5,21292.0,62.9748,63.0325,62.9652,62.9748,21292.0
2024-07-17 15:10:00,65.49,65.56,65.47,65.52,27723.0,62.9652,63.0325,62.946,62.9941,27723.0
2024-07-17 15:20:00,65.52,65.55,65.48,65.49,32232.0,62.9941,63.0229,62.9556,62.9652,32232.0
2024-07-17 15:30:00,65.5,65.59,65.49,65.56,56781.0,62.9748,63.0614,62.9652,63.0325,56781.0
2024-07-17 15:40:00,65.57,65.6,65.42,65.49,56000.0,63.0421,63.071,62.8979,62.9652,56000.0
2024-07-17 15:50:00,65.51,65.79,65.5,65.73,232707.0,62.9844,63.2536,62.9748,63.196,232707.0
2024-07-18 09:30:00,65.28,65.59,65.05,65.58,37912.0,62.7633,63.0614,62.5422,63.0517,37912.0
2024-07-18 09:40:00,65.59,65.67,65.49,65.64,13093.0,63.0614,63.1383,62.9652,63.1094,13093.0
2024-07-18 09:50:00,65.65,65.96,65.62,65.96,16792.0,63.119,63.4171,63.0902,63.4171,16792.0
2024-07-18 10:00:00,65.93,66.08,65.72,65.79,32216.0,63.3882,63.5325,63.1863,63.2536,32216.0
2024-07-18 10:10:00,65.76,65.81,65.64,65.78,15051.0,63.2248,63.2729,63.1094,63.244,15051.0
2024-07-18 10:20:00,65.81,65.81,65.68,65.75,13352.0,63.2729,63.2729,63.1479,63.2152,13352.0
2024-07-18 10:30:00,65.73,65.8,65.69,65.7,28156.0,63.196,63.2633,63.1575,63.1671,28156.0
2024-07-18 10:40:00,65.66,65.78,65.6,65.6,15671.0,63.1287,63.244,63.071,63.071,15671.0
2024-07-18 10:50:00,65.61,65.61,65.45,65.49,12747.0,63.0806,63.0806,62.9268,62.9652,12747.0
2024-07-18 11:00:00,65.5,65.66,65.49,65.6,12149.0,62.9748,63.1287,62.9652,63.071,12149.0
2024-07-18 11:10:00,65.6,65.61,65.45,65.49,20268.0,63.071,63.0806,62.9268,62.9652,20268.0
2024-07-18 11:20:00,65.5,65.62,65.47,65.53,18057.0,62.9748,63.0902,62.946,63.0037,18057.0
2024-07-18 11:30:00,65.52,65.6,65.45,65.5,14175.0,62.9941,63.071,62.9268,62.9748,14175.0
2024-07-18 11:40:00,65.49,65.57,65.35,65.35,41662.0,62.9652,63.0421,62.8306,62.8306,41662.0
2024-07-18 11:50:00,65.36,65.43,65.33,65.41,16258.0,62.8402,62.9075,62.8114,62.8883,16258.0
2024-07-18 12:00:00,65.43,65.52,65.43,65.49,12506.0,62.9075,62.9941,62.9075,62.9652,12506.0
2024-07-18 12:10:00,65.49,65.5,65.32,65.34,13200.0,62.9652,62.9748,62.8018,62.821,13200.0
2024-07-18 12:20:00,65.35,65.42,65.34,65.38,11103.0,62.8306,62.8979,62.821,62.8595,11103.0
2024-07-18 12:30:00,65.39,65.42,65.2,65.21,19216.0,62.8691,62.8979,62.6864,62.696,19216.0
2024-07-18 12:40:00,65.2,65.27,65.15,65.25,11192.0,62.6864,62.7537,62.6383,62.7345,11192.0
2024-07-18 12:50:00,65.23,65.33,65.23,65.32,10369.0,62.7152,62.8114,62.7152,62.8018,10369.0
2024-07-18 13:00:00,65.32,65.33,65.27,65.28,10378.0,62.8018,62.8114,62.7537,62.7633,10378.0
2024-07-18 13:10:00,65.27,65.3,65.23,65.23,13487.0,62.7537,62.7825,62.7152,62.7152,13487.0
2024-07-18 13:20:00,65.23,65.25,65.21,65.23,20506.0,62.7152,62.7345,62.696,62.7152,20506.0
2024-07-18 13:30:00,65.22,65.31,65.21,65.31,8732.0,62.7056,62.7922,62.696,62.7922,8732.0
2024-07-18 13:40:00,65.29,65.3,65.25,65.27,10353.0,62.7729,62.7825,62.7345,62.7537,10353.0
2024-07-18 13:50:00,65.26,65.26,65.14,65.2,6844.0,62.7441,62.7441,62.6287,62.6864,6844.0
2024-07-18 14:00:00,65.19,65.19,64.95,64.96,34974.0,62.6768,62.6768,62.446,62.4556,34974.0
2024-07-18 14:10:00,64.95,65.0,64.84,64.85,10881.0,62.446,62.4941,62.3403,62.3499,10881.0
2024-07-18 14:20:00,64.85,64.92,64.82,64.89,11460.0,62.3499,62.4172,62.321,62.3883,11460.0
2024-07-18 14:30:00,64.87,64.93,64.85,64.86,15110.0,62.3691,62.4268,62.3499,62.3595,15110.0
2024-07-18 14:40:00,64.86,64.86,64.77,64.77,11465.0,62.3595,62.3595,62.273,62.273,11465.0
2024-07-18 14:50:00,64.76,64.76,64.66,64.73,20824.0,62.2634,62.2634,62.1672,62.2345,20824.0
2024-07-18 15:00:00,64.74,64.78,64.72,64.74,16087.0,62.2441,62.2826,62.2249,62.2441,16087.0
2024-07-18 15:10:00,64.74,64.77,64.66,64.73,28345.0,62.2441,62.273,62.1672,62.2345,28345.0
2024-07-18 15:20:00,64.73,64.79,64.66,64.76,23387.0,62.2345,62.2922,62.1672,62.2634,23387.0
2024-07-18 15:30:00,64.76,64.85,64.71,64.79,39063.0,62.2634,62.3499,62.2153,62.2922,39063.0
2024-07-18 15:40:00,64.8,64.82,64.72,64.76,41837.0,62.3018,62.321,62.2249,62.2634,41837.0
2024-07-18 15:50:00,64.75,64.91,64.72,64.78,213238.0,62.2537,62.4076,62.2249,62.2826,213238.0
2024-07-19 09:30:00,64.91,64.92,63.94,64.19,183536.0,62.4076,62.4172,61.475,61.7153,183536.0
2024-07-19 09:40:00,64.16,64.34,64.04,64.07,41999.0,61.6865,61.8595,61.5711,61.6,41999.0
2024-07-19 09:50:00,64.05,64.05,63.78,63.96,19060.0,61.5807,61.5807,61.3211,61.4942,19060.0
2024-07-19 10:00:00,63.98,64.22,63.68,63.78,21832.0,61.5134,61.7442,61.225,61.3211,21832.0
2024-07-19 10:10:00,63.78,63.91,63.71,63.79,25994.0,61.3211,61.4461,61.2538,61.3307,25994.0
2024-07-19 10:20:00,63.79,63.8,63.53,63.64,20321.0,61.3307,61.3404,61.0808,61.1865,20321.0
2024-07-19 10:30:00,63.6,63.75,63.56,63.7,13340.0,61.1481,61.2923,61.1096,61.2442,13340.0
2024-07-19 10:40:00,63.7,63.86,63.69,63.82,30030.0,61.2442,61.3981,61.2346,61.3596,30030.0
2024-07-19 10:50:00,63.83,63.83,63.68,63.72,19523.0,61.3692,61.3692,61.225,61.2634,19523.0
2024-07-19 11:00:00,63.72,63.89,63.7,63.89,21788.0,61.2634,61.4269,61.2442,61.4269,21788.0
2024-07-19 11:10:00,63.9,63.97,63.82,63.96,11522.0,61.4365,61.5038,61.3596,61.4942,11522.0
2024-07-19 11:20:00,63.96,64.03,63.88,63.89,22434.0,61.4942,61.5615,61.4173,61.4269,22434.0
2024-07-19 11:30:00,63.9,64.0,63.86,63.96,29761.0,61.4365,61.5327,61.3981,61.4942,29761.0
2024-07-19 11:40:00,63.96,64.04,63.89,64.02,20282.0,61.4942,61.5711,61.4269,61.5519,20282.0
2024-07-19 11:50:00,64.01,64.05,63.87,64.05,29094.0,61.5423,61.5807,61.4077,61.5807,29094.0
2024-07-19 12:00:00,64.06,64.18,64.04,64.12,42242.0,61.5903,61.7057,61.5711,61.648,42242.0
2024-07-19 12:10:00,64.13,64.16,63.99,64.06,22120.0,61.6576,61.6865,61.523,61.5903,22120.0
2024-07-19 12:20:00,64.07,64.07,63.92,63.94,16916.0,61.6,61.6,61.4557,61.475,16916.0
2024-07-19 12:30:00,63.93,63.99,63.86,63.99,16022.0,61.4654,61.523,61.3981,61.523,16022.0
2024-07-19 12:40:00,63.99,64.01,63.89,63.96,16996.0,61.523,61.5423,61.4269,61.4942,16996.0
2024-07-19 12:50:00,63.96,63.99,63.94,63.96,19452.0,61.4942,61.523,61.475,61.4942,19452.0
2024-07-19 13:00:00,63.95,63.96,63.82,63.9,19193.0,61.4846,61.4942,61.3596,61.4365,19193.0
2024-07-19 13:10:00,63.89,64.13,63.89,64.13,31451.0,61.4269,61.6576,61.4269,61.6576,31451.0
2024-07-19 13:20:00,64.13,64.18,64.09,64.09,16385.0,61.6576,61.7057,61.6192,61.6192,16385.0
2024-07-19 13:30:00,64.11,64.17,64.09,64.15,20003.0,61.6384,61.6961,61.6192,61.6769,20003.0
2024-07-19 13:40:00,64.14,64.22,64.1,64.21,19422.0,61.6673,61.7442,61.6288,61.7346,19422.0
2024-07-19 13:50:00,64.19,64.3,64.17,64.3,9576.0,61.7153,61.8211,61.6961,61.8211,9576.0
2024-07-19 14:00:00,64.29,64.29,64.12,64.12,17782.0,61.8115,61.8115,61.648,61.648,17782.0
2024-07-19 14:10:00,64.11,64.2,64.07,64.2,19914.0,61.6384,61.7249,61.6,61.7249,19914.0
2024-07-19 14:20:00,64.2,64.2,64.03,64.03,30822.0,61.7249,61.7249,61.5615,61.5615,30822.0
2024-07-19 14:30:00,64.03,64.08,63.99,64.04,32605.0,61.5615,61.6096,61.523,61.5711,32605.0
2024-07-19 14:40:00,64.03,64.07,63.99,64.03,15002.0,61.5615,61.6,61.523,61.5615,15002.0
2024-07-19 14:50:00,64.04,64.06,64.01,64.05,15310.0,61.5711,61.5903,61.5423,61.5807,15310.0
2024-07-19 15:00:00,64.05,64.14,64.05,64.13,18033.0,61.5807,61.6673,61.5807,61.6576,18033.0
2024-07-19 15:10:00,64.13,64.16,64.07,64.07,24774.0,61.6576,61.6865,61.6,61.6,24774.0
2024-07-19 15:20:00,64.09,64.12,63.98,63.99,20052.0,61.6192,61.648,61.5134,61.523,20052.0
2024-07-19 15:30:00,63.98,64.1,63.98,64.01,34015.0,61.5134,61.6288,61.5134,61.5423,34015.0
2024-07-19 15:40:00,64.01,64.05,63.98,64.03,55311.0,61.5423,61.5807,61.5134,61.5615,55311.0
2024-07-19 15:50:00,64.02,64.21,63.9,64.19,305491.0,61.5519,61.7346,61.4365,61.7153,305491.0
2024-07-22 09:30:00,64.39,64.39,63.84,63.98,39899.0,61.9076,61.9076,61.3788,61.5134,39899.0
2024-07-22 09:40:00,64.04,64.21,63.76,63.84,22829.0,61.5711,61.7346,61.3019,61.3788,22829.0
2024-07-22 09:50:00,63.85,63.85,63.45,63.45,22821.0,61.3884,61.3884,61.0039,61.0039,22821.0
2024-07-22 10:00:00,63.44,63.61,63.4,63.55,23351.0,60.9942,61.1577,60.9558,61.1,23351.0
2024-07-22 10:10:00,63.59,63.65,63.45,63.54,20928.0,61.1385,61.1961,61.0039,61.0904,20928.0
2024-07-22 10:20:00,63.55,63.84,63.55,63.73,19498.0,61.1,61.3788,61.1,61.2731,19498.0
2024-07-22 10:30:00,63.71,63.91,63.7,63.88,7645.0,61.2538,61.4461,61.2442,61.4173,7645.0
2024-07-22 10:40:00,63.88,63.93,63.8,63.86,16438.0,61.4173,61.4654,61.3404,61.3981,16438.0
2024-07-22 10:50:00,63.85,63.98,63.82,63.97,10342.0,61.3884,61.5134,61.3596,61.5038,10342.0
2024-07-22 11:00:00,63.97,64.06,63.93,64.06,11551.0,61.5038,61.5903,61.4654,61.5903,11551.0
2024-07-22 11:10:00,64.07,64.23,64.05,64.2,13374.0,61.6,61.7538,61.5807,61.7249,13374.0
2024-07-22 11:20:00,64.19,64.27,64.07,64.24,22639.0,61.7153,61.7922,61.6,61.7634,22639.0
2024-07-22 11:30:00,64.21,64.26,64.14,64.16,11663.0,61.7346,61.7826,61.6673,61.6865,11663.0
2024-07-22 11:40:00,64.17,64.27,64.14,64.26,11083.0,61.6961,61.7922,61.6673,61.7826,11083.0
2024-07-22 11:50:00,64.25,64.3,64.21,64.22,7623.0,61.773,61.8211,61.7346,61.7442,7623.0
2024-07-22 12:00:00,64.23,64.24,64.17,64.21,7632.0,61.7538,61.7634,61.6961,61.7346,7632.0
2024-07-22 12:10:00,64.22,64.23,64.15,64.21,11386.0,61.7442,61.7538,61.6769,61.7346,11386.0
2024-07-22 12:20:00,64.2,64.2,64.08,64.09,18792.0,61.7249,61.7249,61.6096,61.6192,18792.0
2024-07-22 12:30:00,64.09,64.09,63.98,64.02,6752.0,61.6192,61.6192,61.5134,61.5519,6752.0
2024-07-22 12:40:00,64.01,64.03,63.99,64.0,13690.0,61.5423,61.5615,61.523,61.5327,13690.0
2024-07-22 12:50:00,64.0,64.08,64.0,64.07,10858.0,61.5327,61.6096,61.5327,61.6,10858.0
2024-07-22 13:00:00,64.08,64.19,64.07,64.12,12883.0,61.6096,61.7153,61.6,61.648,12883.0
2024-07-22 13:10:00,64.12,64.25,64.03,64.21,9669.0,61.648,61.773,61.5615,61.7346,9669.0
2024-07-22 13:20:00,64.24,64.28,64.19,64.27,8796.0,61.7634,61.8019,61.7153,61.7922,8796.0
2024-07-22 13:30:00,64.27,64.33,64.23,64.24,20907.0,61.7922,61.8499,61.7538,61.7634,20907.0
2024-07-22 13:40:00,64.26,64.27,64.18,64.19,5203.0,61.7826,61.7922,61.7057,61.7153,5203.0
2024-07-22 13:50:00,64.17,64.19,64.14,64.15,6690.0,61.6961,61.7153,61.6673,61.6769,6690.0
2024-07-22 14:00:00,64.14,64.14,63.94,63.95,22985.0,61.6673,61.6673,61.475,61.4846,22985.0
2024-07-22 14:10:00,63.95,63.95,63.9,63.91,7181.0,61.4846,61.4846,61.4365,61.4461,7181.0
2024-07-22 14:20:00,63.91,63.98,63.91,63.95,9643.0,61.4461,61.5134,61.4461,61.4846,9643.0
2024-07-22 14:30:00,63.94,64.02,63.91,64.02,11154.0,61.475,61.5519,61.4461,61.5519,11154.0
2024-07-22 14:40:00,64.03,64.06,63.99,63.99,9146.0,61.5615,61.5903,61.523,61.523,9146.0
2024-07-22 14:50:00,63.99,64.1,63.99,64.09,11428.0,61.523,61.6288,61.523,61.6192,11428.0
2024-07-22 15:00:00,64.08,64.1,64.01,64.09,11149.0,61.6096,61.6288,61.5423,61.6192,11149.0
2024-07-22 15:10:00,64.09,64.2,64.09,64.16,19071.0,61.6192,61.7249,61.6192,61.6865,19071.0
2024-07-22 15:20:00,64.16,64.27,64.16,64.21,17528.0,61.6865,61.7922,61.6865,61.7346,17528.0
2024-07-22 15:30:00,64.21,64.24,64.18,64.24,23768.0,61.7346,61.7634,61.7057,61.7634,23768.0
2024-07-22 15:40:00,64.23,64.24,64.07,64.08,28025.0,61.7538,61.7634,61.6,61.6096,28025.0
2024-07-22 15:50:00,64.07,64.19,64.04,64.14,132539.0,61.6,61.7153,61.5711,61.6673,132539.0
2024-07-23 09:30:00,63.81,63.99,63.52,63.68,31841.0,61.35,61.523,61.0712,61.225,31841.0
2024-07-23 09:40:00,63.68,63.75,63.27,63.61,32278.0,61.225,61.2923,60.8308,61.1577,32278.0
2024-07-23 09:50:00,63.57,63.57,63.34,63.35,14559.0,61.1192,61.1192,60.8981,60.9077,14559.0
2024-07-23 10:00:00,63.34,63.54,63.18,63.4,16874.0,60.8981,61.0904,60.7443,60.9558,16874.0
2024-07-23 10:10:00,63.4,63.4,63.24,63.33,11836.0,60.9558,60.9558,60.802,60.8885,11836.0
2024-07-23 10:20:00,63.32,63.36,63.27,63.36,18758.0,60.8789,60.9173,60.8308,60.9173,18758.0
2024-07-23 10:30:00,63.36,63.5,63.33,63.38,14638.0,60.9173,61.0519,60.8885,60.9366,14638.0
2024-07-23 10:40:00,63.36,63.36,63.15,63.15,20346.0,60.9173,60.9173,60.7154,60.7154,20346.0
2024-07-23 10:50:00,63.15,63.17,62.96,63.15,23562.0,60.7154,60.7347,60.5327,60.7154,23562.0
2024-07-23 11:00:00,63.18,63.18,63.07,63.15,12870.0,60.7443,60.7443,60.6385,60.7154,12870.0
2024-07-23 11:10:00,63.14,63.17,63.02,63.03,14378.0,60.7058,60.7347,60.5904,60.6,14378.0
2024-07-23 11:20:00,63.04,63.08,62.96,63.02,29461.0,60.6097,60.6481,60.5327,60.5904,29461.0
2024-07-23 11:30:00,63.02,63.11,62.97,63.11,12216.0,60.5904,60.677,60.5424,60.677,12216.0
2024-07-23 11:40:00,63.15,63.18,62.95,62.95,14176.0,60.7154,60.7443,60.5231,60.5231,14176.0
2024-07-23 11:50:00,62.93,62.99,62.91,62.96,12332.0,60.5039,60.5616,60.4847,60.5327,12332.0
2024-07-23 12:00:00,62.96,63.0,62.85,62.87,13749.0,60.5327,60.5712,60.427,60.4462,13749.0
2024-07-23 12:10:00,62.85,62.9,62.78,62.82,13721.0,60.427,60.4751,60.3597,60.3981,13721.0
2024-07-23 12:20:00,62.82,62.88,62.75,62.75,16695.0,60.3981,60.4558,60.3308,60.3308,16695.0
2024-07-23 12:30:00,62.74,62.79,62.59,62.62,18877.0,60.3212,60.3693,60.177,60.2059,18877.0
2024-07-23 12:40:00,62.61,62.66,62.55,62.58,30519.0,60.1962,60.2443,60.1386,60.1674,30519.0
2024-07-23 12:50:00,62.58,62.63,62.42,62.52,30847.0,60.1674,60.2155,60.0136,60.1097,30847.0
2024-07-23 13:00:00,62.53,62.72,62.48,62.69,11952.0,60.1193,60.302,60.0713,60.2732,11952.0
2024-07-23 13:10:00,62.7,62.78,62.69,62.73,15868.0,60.2828,60.3597,60.2732,60.3116,15868.0
2024-07-23 13:20:00,62.73,62.75,62.67,62.73,26219.0,60.3116,60.3308,60.2539,60.3116,26219.0
2024-07-23 13:30:00,62.73,62.77,62.7,62.72,9880.0,60.3116,60.3501,60.2828,60.302,9880.0
2024-07-23 13:40:00,62.71,62.75,62.67,62.72,16989.0,60.2924,60.3308,60.2539,60.302,16989.0
2024-07-23 13:50:00,62.72,62.78,62.7,62.76,7981.0,60.302,60.3597,60.2828,60.3405,7981.0
2024-07-23 14:00:00,62.78,62.81,62.74,62.74,10041.0,60.3597,60.3885,60.3212,60.3212,10041.0
2024-07-23 14:10:00,62.73,62.74,62.67,62.71,12493.0,60.3116,60.3212,60.2539,60.2924,12493.0
2024-07-23 14:20:00,62.71,62.73,62.67,62.7,12859.0,60.2924,60.3116,60.2539,60.2828,12859.0
2024-07-23 14:30:00,62.71,62.76,62.7,62.72,9375.0,60.2924,60.3405,60.2828,60.302,9375.0
2024-07-23 14:40:00,62.72,62.86,62.7,62.76,12435.0,60.302,60.4366,60.2828,60.3405,12435.0
2024-07-23 14:50:00,62.75,62.75,62.71,62.73,15385.0,60.3308,60.3308,60.2924,60.3116,15385.0
2024-07-23 15:00:00,62.73,62.8,62.68,62.77,20511.0,60.3116,60.3789,60.2635,60.3501,20511.0
2024-07-23 15:10:00,62.78,62.81,62.73,62.75,14030.0,60.3597,60.3885,60.3116,60.3308,14030.0
2024-07-23 15:20:00,62.74,62.82,62.72,62.81,23544.0,60.3212,60.3981,60.302,60.3885,23544.0
2024-07-23 15:30:00,62.8,62.8,62.56,62.56,70173.0,60.3789,60.3789,60.1482,60.1482,70173.0
2024-07-23 15:40:00,62.55,62.55,62.41,62.45,73456.0,60.1386,60.1386,60.004,60.0424,73456.0
2024-07-23 15:50:00,62.45,62.49,62.19,62.24,276781.0,60.0424,60.0809,59.7924,59.8405,276781.0
2024-07-24 09:30:00,62.17,62.94,62.15,62.94,46913.0,59.7732,60.5135,59.754,60.5135,46913.0
2024-07-24 09:40:00,62.92,63.04,62.43,62.51,36303.0,60.4943,60.6097,60.0232,60.1001,36303.0
2024-07-24 09:50:00,62.51,62.54,62.13,62.21,17624.0,60.1001,60.1289,59.7347,59.8117,17624.0
2024-07-24 10:00:00,62.21,62.33,62.13,62.17,24480.0,59.8117,59.927,59.7347,59.7732,24480.0
2024-07-24 10:10:00,62.13,62.13,61.93,61.98,54757.0,59.7347,59.7347,59.5425,59.5905,54757.0
2024-07-24 10:20:00,61.98,62.1,61.93,62.0,22004.0,59.5905,59.7059,59.5425,59.6098,22004.0
2024-07-24 10:30:00,62.02,62.1,61.9,61.97,19346.0,59.629,59.7059,59.5136,59.5809,19346.0
2024-07-24 10:40:00,61.97,62.13,61.93,62.05,27187.0,59.5809,59.7347,59.5425,59.6578,27187.0
2024-07-24 10:50:00,62.04,62.18,61.91,61.91,17440.0,59.6482,59.7828,59.5232,59.5232,17440.0
2024-07-24 11:00:00,61.93,62.04,61.88,62.04,20324.0,59.5425,59.6482,59.4944,59.6482,20324.0
2024-07-24 11:10:00,62.04,62.21,62.03,62.11,8721.0,59.6482,59.8117,59.6386,59.7155,8721.0
2024-07-24 11:20:00,62.1,62.22,62.05,62.2,12210.0,59.7059,59.8213,59.6578,59.802,12210.0
2024-07-24 11:30:00,62.19,62.38,62.19,62.37,18910.0,59.7924,59.9751,59.7924,59.9655,18910.0
2024-07-24 11:40:00,62.38,62.5,62.38,62.5,9645.0,59.9751,60.0905,59.9751,60.0905,9645.0
2024-07-24 11:50:00,62.52,62.57,62.41,62.48,12914.0,60.1097,60.1578,60.004,60.0713,12914.0
2024-07-24 12:00:00,62.51,62.62,62.49,62.5,17625.0,60.1001,60.2059,60.0809,60.0905,17625.0
2024-07-24 12:10:00,62.51,62.61,62.51,62.53,16515.0,60.1001,60.1962,60.1001,60.1193,16515.0
2024-07-24 12:20:00,62.52,62.58,62.48,62.51,9479.0,60.1097,60.1674,60.0713,60.1001,9479.0
2024-07-24 12:30:00,62.52,62.53,62.47,62.53,11937.0,60.1097,60.1193,60.0616,60.1193,11937.0
2024-07-24 12:40:00,62.53,62.55,62.45,62.49,9323.0,60.1193,60.1386,60.0424,60.0809,9323.0
2024-07-24 12:50:00,62.49,62.49,62.41,62.43,9610.0,60.0809,60.0809,60.004,60.0232,9610.0
2024-07-24 13:00:00,62.45,62.56,62.45,62.52,12715.0,60.0424,60.1482,60.0424,60.1097,12715.0
2024-07-24 13:10:00,62.52,62.53,62.44,62.44,16846.0,60.1097,60.1193,60.0328,60.0328,16846.0
2024-07-24 13:20:00,62.44,62.53,62.39,62.47,16746.0,60.0328,60.1193,59.9847,60.0616,16746.0
2024-07-24 13:30:00,62.46,62.51,62.43,62.46,9017.0,60.052,60.1001,60.0232,60.052,9017.0
2024-07-24 13:40:00,62.46,62.49,62.41,62.48,12254.0,60.052,60.0809,60.004,60.0713,12254.0
2024-07-24 13:50:00,62.46,62.48,62.43,62.43,13139.0,60.052,60.0713,60.0232,60.0232,13139.0
2024-07-24 14:00:00,62.43,62.54,62.41,62.52,18885.0,60.0232,60.1289,60.004,60.1097,18885.0
2024-07-24 14:10:00,62.51,62.51,62.45,62.49,14519.0,60.1001,60.1001,60.0424,60.0809,14519.0
2024-07-24 14:20:00,62.48,62.51,62.45,62.49,13618.0,60.0713,60.1001,60.0424,60.0809,13618.0
2024-07-24 14:30:00,62.51,62.56,62.48,62.49,15096.0,60.1001,60.1482,60.0713,60.0809,15096.0
2024-07-24 14:40:00,62.48,62.55,62.47,62.54,15703.0,60.0713,60.1386,60.0616,60.1289,15703.0
2024-07-24 14:50:00,62.53,62.55,62.45,62.48,16451.0,60.1193,60.1386,60.0424,60.0713,16451.0
2024-07-24 15:00:00,62.47,62.51,62.45,62.48,12759.0,60.0616,60.1001,60.0424,60.0713,12759.0
2024-07-24 15:10:00,62.48,62.48,62.41,62.46,20970.0,60.0713,60.0713,60.004,60.052,20970.0
2024-07-24 15:20:00,62.46,62.62,62.46,62.57,31524.0,60.052,60.2059,60.052,60.1578,31524.0
2024-07-24 15:30:00,62.58,62.59,62.51,62.53,26771.0,60.1674,60.177,60.1001,60.1193,26771.0
2024-07-24 15:40:00,62.53,62.54,62.43,62.48,39950.0,60.1193,60.1289,60.0232,60.0713,39950.0
2024-07-24 15:50:00,62.49,62.72,62.49,62.67,207153.0,60.0809,60.302,60.0809,60.2539,207153.0
2024-07-25 09:30:00,62.8,63.48,62.8,63.39,47373.0,60.3789,61.0327,60.3789,60.9462,47373.0
2024-07-25 09:40:00,63.4,63.46,63.02,63.11,37175.0,60.9558,61.0135,60.5904,60.677,37175.0
2024-07-25 09:50:00,63.09,63.34,62.95,63.32,25722.0,60.6577,60.8981,60.5231,60.8789,25722.0
2024-07-25 10:00:00,63.28,64.0,63.22,63.98,45902.0,60.8404,61.5327,60.7827,61.5134,45902.0
2024-07-25 10:10:00,63.97,64.31,63.9,64.03,50832.0,61.5038,61.8307,61.4365,61.5615,50832.0
2024-07-25 10:20:00,64.03,64.08,63.88,63.97,32591.0,61.5615,61.6096,61.4173,61.5038,32591.0
2024-07-25 10:30:00,63.97,63.99,63.64,63.66,33887.0,61.5038,61.523,61.1865,61.2058,33887.0
2024-07-25 10:40:00,63.66,63.76,63.55,63.63,22039.0,61.2058,61.3019,61.1,61.1769,22039.0
2024-07-25 10:50:00,63.59,63.63,63.49,63.57,21628.0,61.1385,61.1769,61.0423,61.1192,21628.0
2024-07-25 11:00:00,63.57,63.89,63.56,63.8,20702.0,61.1192,61.4269,61.1096,61.3404,20702.0
2024-07-25 11:10:00,63.82,63.82,63.58,63.67,36591.0,61.3596,61.3596,61.1288,61.2154,36591.0
2024-07-25 11:20:00,63.67,63.67,63.49,63.55,21714.0,61.2154,61.2154,61.0423,61.1,21714.0
2024-07-25 11:30:00,63.52,63.56,63.43,63.5,12291.0,61.0712,61.1096,60.9846,61.0519,12291.0
2024-07-25 11:40:00,63.48,63.67,63.48,63.6,16073.0,61.0327,61.2154,61.0327,61.1481,16073.0
2024-07-25 11:50:00,63.61,63.63,63.52,63.54,12684.0,61.1577,61.1769,61.0712,61.0904,12684.0
2024-07-25 12:00:00,63.53,63.74,63.5,63.73,17513.0,61.0808,61.2827,61.0519,61.2731,17513.0
2024-07-25 12:10:00,63.7,63.86,63.68,63.84,7901.0,61.2442,61.3981,61.225,61.3788,7901.0
2024-07-25 12:20:00,63.84,63.9,63.77,63.84,13739.0,61.3788,61.4365,61.3115,61.3788,13739.0
2024-07-25 12:30:00,63.82,63.87,63.76,63.83,17523.0,61.3596,61.4077,61.3019,61.3692,17523.0
2024-07-25 12:40:00,63.86,63.87,63.72,63.72,11777.0,61.3981,61.4077,61.2634,61.2634,11777.0
2024-07-25 12:50:00,63.72,63.82,63.72,63.81,10448.0,61.2634,61.3596,61.2634,61.35,10448.0
2024-07-25 13:00:00,63.8,63.91,63.75,63.9,12444.0,61.3404,61.4461,61.2923,61.4365,12444.0
2024-07-25 13:10:00,63.92,63.95,63.84,63.88,25464.0,61.4557,61.4846,61.3788,61.4173,25464.0
2024-07-25 13:20:00,63.88,63.95,63.88,63.91,20125.0,61.4173,61.4846,61.4173,61.4461,20125.0
2024-07-25 13:30:00,63.89,63.92,63.86,63.89,14770.0,61.4269,61.4557,61.3981,61.4269,14770.0
2024-07-25 13:40:00,63.89,63.9,63.82,63.82,10781.0,61.4269,61.4365,61.3596,61.3596,10781.0
2024-07-25 13:50:00,63.81,63.86,63.78,63.81,8198.0,61.35,61.3981,61.3211,61.35,8198.0
2024-07-25 14:00:00,63.81,63.81,63.73,63.78,17457.0,61.35,61.35,61.2731,61.3211,17457.0
2024-07-25 14:10:00,63.8,63.83,63.77,63.81,9882.0,61.3404,61.3692,61.3115,61.35,9882.0
2024-07-25 14:20:00,63.8,63.83,63.75,63.78,18024.0,61.3404,61.3692,61.2923,61.3211,18024.0
2024-07-25 14:30:00,63.76,63.78,63.62,63.68,24399.0,61.3019,61.3211,61.1673,61.225,24399.0
2024-07-25 14:40:00,63.68,63.69,63.59,63.62,22739.0,61.225,61.2346,61.1385,61.1673,22739.0
2024-07-25 14:50:00,63.62,63.66,63.54,63.57,20854.0,61.1673,61.2058,61.0904,61.1192,20854.0
2024-07-25 15:00:00,63.58,63.63,63.54,63.54,16755.0,61.1288,61.1769,61.0904,61.0904,16755.0
2024-07-25 15:10:00,63.54,63.68,63.5,63.68,32601.0,61.0904,61.225,61.0519,61.225,32601.0
2024-07-25 15:20:00,63.68,63.86,63.68,63.86,10180.0,61.225,61.3981,61.225,61.3981,10180.0
2024-07-25 15:30:00,63.84,63.86,63.68,63.71,32149.0,61.3788,61.3981,61.225,61.2538,32149.0
2024-07-25 15:40:00,63.71,63.71,63.57,63.65,50149.0,61.2538,61.2538,61.1192,61.1961,50149.0
2024-07-25 15:50:00,63.64,63.68,63.31,63.34,182588.0,61.1865,61.225,60.8693,60.8981,182588.0
2024-07-26 09:30:00,63.32,63.64,63.32,63.51,55226.0,60.8789,61.1865,60.8789,61.0615,55226.0
2024-07-26 09:40:00,63.51,63.73,63.49,63.58,41451.0,61.0615,61.2731,61.0423,61.1288,41451.0
2024-07-26 09:50:00,63.57,63.65,63.14,63.21,30401.0,61.1192,61.1961,60.7058,60.7731,30401.0
2024-07-26 10:00:00,63.16,63.52,63.14,63.5,46550.0,60.725,61.0712,60.7058,61.0519,46550.0
2024-07-26 10:10:00,63.51,63.51,63.35,63.38,21215.0,61.0615,61.0615,60.9077,60.9366,21215.0
2024-07-26 10:20:00,63.36,63.48,63.28,63.43,15825.0,60.9173,61.0327,60.8404,60.9846,15825.0
2024-07-26 10:30:00,63.44,63.45,63.16,63.28,17752.0,60.9942,61.0039,60.725,60.8404,17752.0
2024-07-26 10:40:00,63.33,63.44,63.26,63.38,7147.0,60.8885,60.9942,60.8212,60.9366,7147.0
2024-07-26 10:50:00,63.36,63.49,63.26,63.44,13430.0,60.9173,61.0423,60.8212,60.9942,13430.0
2024-07-26 11:00:00,63.45,63.46,63.26,63.31,17574.0,61.0039,61.0135,60.8212,60.8693,17574.0
2024-07-26 11:10:00,63.3,63.32,63.16,63.24,23133.0,60.8596,60.8789,60.725,60.802,23133.0
2024-07-26 11:20:00,63.22,63.35,63.21,63.35,11850.0,60.7827,60.9077,60.7731,60.9077,11850.0
2024-07-26 11:30:00,63.35,63.45,63.34,63.45,11681.0,60.9077,61.0039,60.8981,61.0039,11681.0
2024-07-26 11:40:00,63.44,63.49,63.34,63.37,13108.0,60.9942,61.0423,60.8981,60.9269,13108.0
2024-07-26 11:50:00,63.38,63.67,63.36,63.66,18223.0,60.9366,61.2154,60.9173,61.2058,18223.0
2024-07-26 12:00:00,63.67,63.8,63.66,63.73,22608.0,61.2154,61.3404,61.2058,61.2731,22608.0
2024-07-26 12:10:00,63.72,63.72,63.64,63.66,12015.0,61.2634,61.2634,61.1865,61.2058,12015.0
2024-07-26 12:20:00,63.66,63.69,63.64,63.66,13180.0,61.2058,61.2346,61.1865,61.2058,13180.0
2024-07-26 12:30:00,63.67,63.7,63.6,63.66,13860.0,61.2154,61.2442,61.1481,61.2058,13860.0
2024-07-26 12:40:00,63.66,63.73,63.66,63.7,30382.0,61.2058,61.2731,61.2058,61.2442,30382.0
2024-07-26 12:50:00,63.71,63.87,63.71,63.85,15361.0,61.2538,61.4077,61.2538,61.3884,15361.0
2024-07-26 13:00:00,63.84,63.94,63.8,63.86,15520.0,61.3788,61.475,61.3404,61.3981,15520.0
2024-07-26 13:10:00,63.86,63.91,63.79,63.82,18344.0,61.3981,61.4461,61.3307,61.3596,18344.0
2024-07-26 13:20:00,63.8,63.87,63.76,63.86,21529.0,61.3404,61.4077,61.3019,61.3981,21529.0
2024-07-26 13:30:00,63.86,63.87,63.73,63.75,25757.0,61.3981,61.4077,61.2731,61.2923,25757.0
2024-07-26 13:40:00,63.76,63.81,63.72,63.76,13213.0,61.3019,61.35,61.2634,61.3019,13213.0
2024-07-26 13:50:00,63.75,63.8,63.74,63.77,9096.0,61.2923,61.3404,61.2827,61.3115,9096.0
2024-07-26 14:00:00,63.77,63.87,63.76,63.86,16973.0,61.3115,61.4077,61.3019,61.3981,16973.0
2024-07-26 14:10:00,63.86,63.9,63.84,63.87,57649.0,61.3981,61.4365,61.3788,61.4077,57649.0
2024-07-26 14:20:00,63.87,63.9,63.74,63.75,33215.0,61.4077,61.4365,61.2827,61.2923,33215.0
2024-07-26 14:30:00,63.75,63.76,63.65,63.71,19515.0,61.2923,61.3019,61.1961,61.2538,19515.0
2024-07-26 14:40:00,63.7,63.7,63.63,63.65,17617.0,61.2442,61.2442,61.1769,61.1961,17617.0
2024-07-26 14:50:00,63.65,63.66,63.56,63.61,15705.0,61.1961,61.2058,61.1096,61.1577,15705.0
2024-07-26 15:00:00,63.61,63.69,63.6,63.69,13572.0,61.1577,61.2346,61.1481,61.2346,13572.0
2024-07-26 15:10:00,63.68,63.79,63.65,63.77,23741.0,61.225,61.3307,61.1961,61.3115,23741.0
2024-07-26 15:20:00,63.76,63.77,63.71,63.73,20120.0,61.3019,61.3115,61.2538,61.2731,20120.0
2024-07-26 15:30:00,63.73,63.77,63.63,63.72,39115.0,61.2731,61.3115,61.1769,61.2634,39115.0
2024-07-26 15:40:00,63.72,63.98,63.72,63.95,39949.0,61.2634,61.5134,61.2634,61.4846,39949.0
2024-07-26 15:50:00,63.96,64.03,63.91,63.97,187780.0,61.4942,61.5615,61.4461,61.5038,187780.0
2024-07-29 09:30:00,63.78,64.04,63.66,63.75,46036.0,61.3211,61.5711,61.2058,61.2923,46036.0
2024-07-29 09:40:00,63.72,63.86,63.56,63.65,28652.0,61.2634,61.3981,61.1096,61.1961,28652.0
2024-07-29 09:50:00,63.61,63.74,63.51,63.73,22925.0,61.1577,61.2827,61.0615,61.2731,22925.0
2024-07-29 10:00:00,63.74,64.15,63.73,64.11,62460.0,61.2827,61.6769,61.2731,61.6384,62460.0
2024-07-29 10:10:00,64.11,64.24,63.9,63.9,31375.0,61.6384,61.7634,61.4365,61.4365,31375.0
2024-07-29 10:20:00,63.89,63.93,63.75,63.76,17340.0,61.4269,61.4654,61.2923,61.3019,17340.0
2024-07-29 10:30:00,63.76,63.76,63.52,63.6,17403.0,61.3019,61.3019,61.0712,61.1481,17403.0
2024-07-29 10:40:00,63.61,63.69,63.54,63.54,12209.0,61.1577,61.2346,61.0904,61.0904,12209.0
2024-07-29 10:50:00,63.55,63.73,63.55,63.66,26486.0,61.1,61.2731,61.1,61.2058,26486.0
2024-07-29 11:00:00,63.66,63.78,63.65,63.74,17111.0,61.2058,61.3211,61.1961,61.2827,17111.0
2024-07-29 11:10:00,63.74,63.78,63.7,63.73,45624.0,61.2827,61.3211,61.2442,61.2731,45624.0
2024-07-29 11:20:00,63.74,63.83,63.7,63.72,18325.0,61.2827,61.3692,61.2442,61.2634,18325.0
2024-07-29 11:30:00,63.72,63.78,63.63,63.66,18763.0,61.2634,61.3211,61.1769,61.2058,18763.0
2024-07-29 11:40:00,63.64,63.85,63.64,63.82,15027.0,61.1865,61.3884,61.1865,61.3596,15027.0
2024-07-29 11:50:00,63.83,63.88,63.78,63.87,13323.0,61.3692,61.4173,61.3211,61.4077,13323.0
2024-07-29 12:00:00,63.86,63.98,63.86,63.93,22895.0,61.3981,61.5134,61.3981,61.4654,22895.0
2024-07-29 12:10:00,63.93,64.15,63.91,64.11,21630.0,61.4654,61.6769,61.4461,61.6384,21630.0
2024-07-29 12:20:00,64.12,64.12,64.0,64.03,17655.0,61.648,61.648,61.5327,61.5615,17655.0
2024-07-29 12:30:00,64.04,64.05,63.95,63.97,19633.0,61.5711,61.5807,61.4846,61.5038,19633.0
2024-07-29 12:40:00,63.96,64.01,63.94,63.99,13389.0,61.4942,61.5423,61.475,61.523,13389.0
2024-07-29 12:50:00,63.99,64.01,63.93,63.96,14362.0,61.523,61.5423,61.4654,61.4942,14362.0
2024-07-29 13:00:00,63.98,64.02,63.95,63.98,17920.0,61.5134,61.5519,61.4846,61.5134,17920.0
2024-07-29 13:10:00,63.99,64.1,63.99,64.08,21975.0,61.523,61.6288,61.523,61.6096,21975.0
2024-07-29 13:20:00,64.07,64.1,64.0,64.01,18937.0,61.6,61.6288,61.5327,61.5423,18937.0
2024-07-29 13:30:00,64.01,64.04,63.96,64.01,23453.0,61.5423,61.5711,61.4942,61.5423,23453.0
2024-07-29 13:40:00,64.02,64.04,63.95,63.98,8494.0,61.5519,61.5711,61.4846,61.5134,8494.0
2024-07-29 13:50:00,63.98,64.09,63.95,64.09,24904.0,61.5134,61.6192,61.4846,61.6192,24904.0
2024-07-29 14:00:00,64.09,64.15,64.03,64.12,23549.0,61.6192,61.6769,61.5615,61.648,23549.0
2024-07-29 14:10:00,64.12,64.14,63.92,63.92,44534.0,61.648,61.6673,61.4557,61.4557,44534.0
2024-07-29 14:20:00,63.92,63.94,63.85,63.89,65238.0,61.4557,61.475,61.3884,61.4269,65238.0
2024-07-29 14:30:00,63.89,63.92,63.74,63.77,115331.0,61.4269,61.4557,61.2827,61.3115,115331.0
2024-07-29 14:40:00,63.78,63.9,63.71,63.76,87030.0,61.3211,61.4365,61.2538,61.3019,87030.0
2024-07-29 14:50:00,63.75,63.81,63.7,63.74,59409.0,61.2923,61.35,61.2442,61.2827,59409.0
2024-07-29 15:00:00,63.72,63.74,63.55,63.61,87216.0,61.2634,61.2827,61.1,61.1577,87216.0
2024-07-29 15:10:00,63.61,63.63,63.43,63.46,122703.0,61.1577,61.1769,60.9846,61.0135,122703.0
2024-07-29 15:20:00,63.45,63.53,63.34,63.51,133568.0,61.0039,61.0808,60.8981,61.0615,133568.0
2024-07-29 15:30:00,63.51,63.63,63.48,63.62,134401.0,61.0615,61.1769,61.0327,61.1673,134401.0
2024-07-29 15:40:00,63.62,63.74,63.58,63.62,217268.0,61.1673,61.2827,61.1288,61.1673,217268.0
2024-07-29 15:50:00,63.62,63.66,63.28,63.34,533552.0,61.1673,61.2058,60.8404,60.8981,533552.0
2024-07-30 09:30:00,61.0,61.5,59.15,59.48,427561.0,58.6483,59.129,56.8696,57.1869,427561.0
2024-07-30 09:40:00,59.48,60.87,59.04,60.84,388407.0,57.1869,58.5233,56.7639,58.4945,388407.0
2024-07-30 09:50:00,60.86,61.28,60.66,60.68,272894.0,58.5137,58.9175,58.3214,58.3406,272894.0
2024-07-30 10:00:00,60.68,61.04,60.6,60.95,123144.0,58.3406,58.6868,58.2637,58.6002,123144.0
2024-07-30 10:10:00,60.96,61.16,60.8,60.92,87562.0,58.6099,58.8021,58.456,58.5714,87562.0
2024-07-30 10:20:00,60.93,61.16,60.82,61.0,183788.0,58.581,58.8021,58.4752,58.6483,183788.0
2024-07-30 10:30:00,61.0,61.57,60.98,61.57,105950.0,58.6483,59.1963,58.6291,59.1963,105950.0
2024-07-30 10:40:00,61.56,61.94,61.34,61.91,94363.0,59.1867,59.5521,58.9752,59.5232,94363.0
2024-07-30 10:50:00,61.89,62.58,61.89,62.5,114732.0,59.504,60.1674,59.504,60.0905,114732.0
2024-07-30 11:00:00,62.5,62.51,61.84,62.02,108898.0,60.0905,60.1001,59.4559,59.629,108898.0
2024-07-30 11:10:00,62.0,62.39,61.91,62.21,71753.0,59.6098,59.9847,59.5232,59.8117,71753.0
2024-07-30 11:20:00,62.2,62.4,62.09,62.26,48195.0,59.802,59.9943,59.6963,59.8597,48195.0
2024-07-30 11:30:00,62.25,62.39,62.19,62.36,40562.0,59.8501,59.9847,59.7924,59.9559,40562.0
2024-07-30 11:40:00,62.35,62.51,62.33,62.51,74354.0,59.9463,60.1001,59.927,60.1001,74354.0
2024-07-30 11:50:00,62.51,62.51,62.22,62.31,49985.0,60.1001,60.1001,59.8213,59.9078,49985.0
2024-07-30 12:00:00,62.32,62.36,62.03,62.18,46963.0,59.9174,59.9559,59.6386,59.7828,46963.0
2024-07-30 12:10:00,62.18,62.3,62.11,62.17,34827.0,59.7828,59.8982,59.7155,59.7732,34827.0
2024-07-30 12:20:00,62.19,62.43,62.16,62.43,46269.0,59.7924,60.0232,59.7636,60.0232,46269.0
2024-07-30 12:30:00,62.43,62.67,62.33,62.67,58216.0,60.0232,60.2539,59.927,60.2539,58216.0
2024-07-30 12:40:00,62.67,63.09,62.65,63.09,87231.0,60.2539,60.6577,60.2347,60.6577,87231.0
2024-07-30 12:50:00,63.08,63.14,62.87,62.87,81227.0,60.6481,60.7058,60.4462,60.4462,81227.0
2024-07-30 13:00:00,62.89,63.04,62.84,62.97,36215.0,60.4654,60.6097,60.4174,60.5424,36215.0
2024-07-30 13:10:00,62.97,62.98,62.5,62.53,55752.0,60.5424,60.552,60.0905,60.1193,55752.0
2024-07-30 13:20:00,62.53,62.6,62.48,62.6,48115.0,60.1193,60.1866,60.0713,60.1866,48115.0
2024-07-30 13:30:00,62.59,62.72,62.56,62.68,29286.0,60.177,60.302,60.1482,60.2635,29286.0
2024-07-30 13:40:00,62.67,62.73,62.56,62.64,21895.0,60.2539,60.3116,60.1482,60.2251,21895.0
2024-07-30 13:50:00,62.64,62.95,62.62,62.84,57965.0,60.2251,60.5231,60.2059,60.4174,57965.0
2024-07-30 14:00:00,62.84,62.84,62.57,62.62,51852.0,60.4174,60.4174,60.1578,60.2059,51852.0
2024-07-30 14:10:00,62.62,62.63,62.5,62.6,50370.0,60.2059,60.2155,60.0905,60.1866,50370.0
2024-07-30 14:20:00,62.6,62.63,62.52,62.6,42624.0,60.1866,60.2155,60.1097,60.1866,42624.0
2024-07-30 14:30:00,62.61,62.72,62.58,62.64,64939.0,60.1962,60.302,60.1674,60.2251,64939.0
2024-07-30 14:40:00,62.64,62.64,62.59,62.6,50351.0,60.2251,60.2251,60.177,60.1866,50351.0
2024-07-30 14:50:00,62.61,62.68,62.33,62.42,58358.0,60.1962,60.2635,59.927,60.0136,58358.0
2024-07-30 15:00:00,62.41,62.5,62.2,62.5,107802.0,60.004,60.0905,59.802,60.0905,107802.0
2024-07-30 15:10:00,62.5,62.53,62.19,62.2,96007.0,60.0905,60.1193,59.7924,59.802,96007.0
2024-07-30 15:20:00,62.21,62.37,62.19,62.37,61356.0,59.8117,59.9655,59.7924,59.9655,61356.0
2024-07-30 15:30:00,62.36,62.36,62.09,62.16,163500.0,59.9559,59.9559,59.6963,59.7636,163500.0
2024-07-30 15:40:00,62.16,62.39,62.15,62.38,107946.0,59.7636,59.9847,59.754,59.9751,107946.0
2024-07-30 15:50:00,62.38,62.6,62.33,62.49,563807.0,59.9751,60.1866,59.927,60.0809,563807.0
2024-07-31 09:30:00,62.12,62.47,61.24,61.43,158871.0,59.7251,60.0616,58.8791,59.0617,158871.0
2024-07-31 09:40:00,61.43,61.96,61.33,61.6,77721.0,59.0617,59.5713,58.9656,59.2252,77721.0
2024-07-31 09:50:00,61.6,61.71,61.36,61.51,88432.0,59.2252,59.3309,58.9944,59.1386,88432.0
2024-07-31 10:00:00,61.48,61.99,61.48,61.73,79193.0,59.1098,59.6001,59.1098,59.3502,79193.0
2024-07-31 10:10:00,61.73,61.94,61.51,61.52,53580.0,59.3502,59.5521,59.1386,59.1483,53580.0
2024-07-31 10:20:00,61.51,61.52,61.36,61.39,53274.0,59.1386,59.1483,58.9944,59.0233,53274.0
2024-07-31 10:30:00,61.39,61.48,61.0,61.09,67097.0,59.0233,59.1098,58.6483,58.7348,67097.0
2024-07-31 10:40:00,61.07,61.44,61.02,61.26,66065.0,58.7156,59.0713,58.6675,58.8983,66065.0
2024-07-31 10:50:00,61.27,61.62,61.26,61.52,59216.0,58.9079,59.2444,58.8983,59.1483,59216.0
2024-07-31 11:00:00,61.53,61.54,61.23,61.25,75241.0,59.1579,59.1675,58.8694,58.8887,75241.0
2024-07-31 11:10:00,61.25,61.42,61.21,61.34,74459.0,58.8887,59.0521,58.8502,58.9752,74459.0
2024-07-31 11:20:00,61.35,61.73,61.33,61.64,65361.0,58.9848,59.3502,58.9656,59.2636,65361.0
2024-07-31 11:30:00,61.63,61.77,61.45,61.76,51002.0,59.254,59.3886,59.081,59.379,51002.0
2024-07-31 11:40:00,61.75,61.89,61.7,61.82,62256.0,59.3694,59.504,59.3213,59.4367,62256.0
2024-07-31 11:50:00,61.8,62.0,61.78,61.84,68939.0,59.4175,59.6098,59.3982,59.4559,68939.0
2024-07-31 12:00:00,61.82,61.99,61.78,61.86,43507.0,59.4367,59.6001,59.3982,59.4752,43507.0
2024-07-31 12:10:00,61.84,61.86,61.6,61.63,58319.0,59.4559,59.4752,59.2252,59.254,58319.0
2024-07-31 12:20:00,61.64,61.92,61.63,61.86,43516.0,59.2636,59.5328,59.254,59.4752,43516.0
2024-07-31 12:30:00,61.85,61.94,61.82,61.86,54058.0,59.4655,59.5521,59.4367,59.4752,54058.0
2024-07-31 12:40:00,61.85,61.97,61.79,61.9,40939.0,59.4655,59.5809,59.4079,59.5136,40939.0
2024-07-31 12:50:00,61.9,61.94,61.73,61.79,36508.0,59.5136,59.5521,59.3502,59.4079,36508.0
2024-07-31 13:00:00,61.79,61.86,61.71,61.71,29685.0,59.4079,59.4752,59.3309,59.3309,29685.0
2024-07-31 13:10:00,61.72,61.73,61.49,61.61,46493.0,59.3406,59.3502,59.1194,59.2348,46493.0
2024-07-31 13:20:00,61.6,61.87,61.6,61.77,30357.0,59.2252,59.4848,59.2252,59.3886,30357.0
2024-07-31 13:30:00,61.74,61.84,61.73,61.77,31716.0,59.3598,59.4559,59.3502,59.3886,31716.0
2024-07-31 13:40:00,61.79,61.94,61.79,61.9,32110.0,59.4079,59.5521,59.4079,59.5136,32110.0
2024-07-31 13:50:00,61.91,62.36,61.91,62.34,46713.0,59.5232,59.9559,59.5232,59.9367,46713.0
2024-07-31 14:00:00,62.34,62.34,62.13,62.27,35666.0,59.9367,59.9367,59.7347,59.8693,35666.0
2024-07-31 14:10:00,62.27,62.44,62.26,62.44,30347.0,59.8693,60.0328,59.8597,60.0328,30347.0
2024-07-31 14:20:00,62.41,62.51,62.35,62.36,25892.0,60.004,60.1001,59.9463,59.9559,25892.0
2024-07-31 14:30:00,62.35,62.43,62.26,62.35,39898.0,59.9463,60.0232,59.8597,59.9463,39898.0
2024-07-31 14:40:00,62.34,62.47,62.33,62.46,33776.0,59.9367,60.0616,59.927,60.052,33776.0
2024-07-31 14:50:00,62.45,62.63,62.43,62.51,41487.0,60.0424,60.2155,60.0232,60.1001,41487.0
2024-07-31 15:00:00,62.51,62.58,62.43,62.47,34616.0,60.1001,60.1674,60.0232,60.0616,34616.0
2024-07-31 15:10:00,62.47,62.47,62.23,62.24,39318.0,60.0616,60.0616,59.8309,59.8405,39318.0
2024-07-31 15:20:00,62.25,62.32,62.19,62.2,41326.0,59.8501,59.9174,59.7924,59.802,41326.0
2024-07-31 15:30:00,62.19,62.19,61.98,62.03,72651.0,59.7924,59.7924,59.5905,59.6386,72651.0
2024-07-31 15:40:00,62.0,62.1,61.94,62.01,70977.0,59.6098,59.7059,59.5521,59.6194,70977.0
2024-07-31 15:50:00,62.01,62.12,61.8,61.98,312284.0,59.6194,59.7251,59.4175,59.5905,312284.0
2024-08-01 09:30:00,62.31,62.67,61.8,61.92,76344.0,59.9078,60.2539,59.4175,59.5328,76344.0
2024-08-01 09:40:00,61.95,61.98,61.41,61.52,40495.0,59.5617,59.5905,59.0425,59.1483,40495.0
2024-08-01 09:50:00,61.5,61.85,61.4,61.74,60675.0,59.129,59.4655,59.0329,59.3598,60675.0
2024-08-01 10:00:00,61.71,61.92,61.4,61.4,34823.0,59.3309,59.5328,59.0329,59.0329,34823.0
2024-08-01 10:10:00,61.44,61.54,61.3,61.48,34689.0,59.0713,59.1675,58.9367,59.1098,34689.0
2024-08-01 10:20:00,61.5,61.7,61.5,61.65,60416.0,59.129,59.3213,59.129,59.2733,60416.0
2024-08-01 10:30:00,61.65,61.68,61.33,61.34,41212.0,59.2733,59.3021,58.9656,58.9752,41212.0
2024-08-01 10:40:00,61.35,61.52,61.13,61.33,49459.0,58.9848,59.1483,58.7733,58.9656,49459.0
2024-08-01 10:50:00,61.3,61.31,60.91,60.95,68032.0,58.9367,58.9464,58.5618,58.6002,68032.0
2024-08-01 11:00:00,60.93,61.22,60.93,61.21,74001.0,58.581,58.8598,58.581,58.8502,74001.0
2024-08-01 11:10:00,61.2,61.2,60.9,60.92,33014.0,58.8406,58.8406,58.5522,58.5714,33014.0
2024-08-01 11:20:00,60.9,60.98,60.84,60.92,23545.0,58.5522,58.6291,58.4945,58.5714,23545.0
2024-08-01 11:30:00,60.92,61.03,60.89,60.94,15801.0,58.5714,58.6772,58.5426,58.5906,15801.0
2024-08-01 11:40:00,60.93,61.06,60.8,60.81,22269.0,58.581,58.706,58.456,58.4656,22269.0
2024-08-01 11:50:00,60.81,60.86,60.73,60.8,24514.0,58.4656,58.5137,58.3887,58.456,24514.0
2024-08-01 12:00:00,60.79,60.85,60.71,60.82,21859.0,58.4464,58.5041,58.3695,58.4752,21859.0
2024-08-01 12:10:00,60.83,60.94,60.76,60.94,19749.0,58.4849,58.5906,58.4176,58.5906,19749.0
2024-08-01 12:20:00,60.94,60.94,60.83,60.88,16587.0,58.5906,58.5906,58.4849,58.5329,16587.0
2024-08-01 12:30:00,60.89,60.91,60.71,60.71,17753.0,58.5426,58.5618,58.3695,58.3695,17753.0
2024-08-01 12:40:00,60.7,60.7,60.59,60.59,20249.0,58.3599,58.3599,58.2541,58.2541,20249.0
2024-08-01 12:50:00,60.6,60.72,60.58,60.64,26570.0,58.2637,58.3791,58.2445,58.3022,26570.0
2024-08-01 13:00:00,60.64,60.67,60.45,60.46,22303.0,58.3022,58.331,58.1195,58.1291,22303.0
2024-08-01 13:10:00,60.44,60.51,60.28,60.29,31929.0,58.1099,58.1772,57.9561,57.9657,31929.0
2024-08-01 13:20:00,60.3,60.43,60.25,60.3,37852.0,57.9753,58.1003,57.9272,57.9753,37852.0
2024-08-01 13:30:00,60.29,60.37,60.17,60.33,76566.0,57.9657,58.0426,57.8503,58.0041,76566.0
2024-08-01 13:40:00,60.33,60.47,60.32,60.36,34566.0,58.0041,58.1387,57.9945,58.033,34566.0
2024-08-01 13:50:00,60.36,60.48,60.35,60.36,34220.0,58.033,58.1484,58.0234,58.033,34220.0
2024-08-01 14:00:00,60.38,60.57,60.24,60.51,41212.0,58.0522,58.2349,57.9176,58.1772,41212.0
2024-08-01 14:10:00,60.53,60.54,60.33,60.48,20190.0,58.1964,58.206,58.0041,58.1484,20190.0
2024-08-01 14:20:00,60.48,60.55,60.36,60.4,37925.0,58.1484,58.2157,58.033,58.0714,37925.0
2024-08-01 14:30:00,60.39,60.41,60.27,60.34,41674.0,58.0618,58.0811,57.9465,58.0138,41674.0
2024-08-01 14:40:00,60.35,60.4,60.23,60.24,114781.0,58.0234,58.0714,57.908,57.9176,114781.0
2024-08-01 14:50:00,60.24,60.41,60.15,60.38,145655.0,57.9176,58.0811,57.8311,58.0522,145655.0
2024-08-01 15:00:00,60.34,60.34,60.14,60.2,35240.0,58.0138,58.0138,57.8215,57.8792,35240.0
2024-08-01 15:10:00,60.19,60.28,60.14,60.25,48472.0,57.8695,57.9561,57.8215,57.9272,48472.0
2024-08-01 15:20:00,60.25,60.35,60.23,60.32,61451.0,57.9272,58.0234,57.908,57.9945,61451.0
2024-08-01 15:30:00,60.32,60.4,60.28,60.29,73509.0,57.9945,58.0714,57.9561,57.9657,73509.0
2024-08-01 15:40:00,60.29,60.51,60.21,60.48,118342.0,57.9657,58.1772,57.8888,58.1484,118342.0
2024-08-01 15:50:00,60.48,60.55,60.32,60.47,388702.0,58.1484,58.2157,57.9945,58.1387,388702.0
2024-08-02 09:30:00,60.26,60.57,59.72,59.87,154645.0,57.9368,58.2349,57.4177,57.5619,154645.0
2024-08-02 09:40:00,59.87,60.24,59.66,60.23,81024.0,57.5619,57.9176,57.36,57.908,81024.0
2024-08-02 09:50:00,60.28,60.44,59.88,60.01,54667.0,57.9561,58.1099,57.5715,57.6965,54667.0
2024-08-02 10:00:00,60.02,60.17,59.83,59.97,63393.0,57.7061,57.8503,57.5234,57.658,63393.0
2024-08-02 10:10:00,59.99,60.09,59.69,59.71,35208.0,57.6772,57.7734,57.3888,57.408,35208.0
2024-08-02 10:20:00,59.69,59.69,59.37,59.42,49417.0,57.3888,57.3888,57.0812,57.1292,49417.0
2024-08-02 10:30:00,59.39,59.65,59.36,59.64,43124.0,57.1004,57.3504,57.0715,57.3407,43124.0
2024-08-02 10:40:00,59.63,59.7,59.23,59.29,41418.0,57.3311,57.3984,56.9465,57.0042,41418.0
2024-08-02 10:50:00,59.3,59.45,59.07,59.19,56876.0,57.0138,57.1581,56.7927,56.9081,56876.0
2024-08-02 11:00:00,59.21,59.21,58.94,58.99,35566.0,56.9273,56.9273,56.6677,56.7158,35566.0
2024-08-02 11:10:00,58.99,59.13,58.86,59.12,35788.0,56.7158,56.8504,56.5908,56.8408,35788.0
2024-08-02 11:20:00,59.12,59.13,58.88,58.9,45167.0,56.8408,56.8504,56.61,56.6293,45167.0
2024-08-02 11:30:00,58.91,58.93,58.72,58.83,32587.0,56.6389,56.6581,56.4562,56.562,32587.0
2024-08-02 11:40:00,58.83,59.13,58.82,59.13,25109.0,56.562,56.8504,56.5524,56.8504,25109.0
2024-08-02 11:50:00,59.14,59.19,58.95,58.97,42812.0,56.86,56.9081,56.6773,56.6966,42812.0
2024-08-02 12:00:00,58.97,59.1,58.92,59.1,27634.0,56.6966,56.8216,56.6485,56.8216,27634.0
2024-08-02 12:10:00,59.08,59.1,58.93,59.07,32807.0,56.8023,56.8216,56.6581,56.7927,32807.0
2024-08-02 12:20:00,59.06,59.08,58.96,59.0,45563.0,56.7831,56.8023,56.687,56.7254,45563.0
2024-08-02 12:30:00,59.0,59.25,59.0,59.25,31122.0,56.7254,56.9658,56.7254,56.9658,31122.0
2024-08-02 12:40:00,59.25,59.34,59.18,59.25,56812.0,56.9658,57.0523,56.8985,56.9658,56812.0
2024-08-02 12:50:00,59.25,59.28,59.14,59.18,23423.0,56.9658,56.9946,56.86,56.8985,23423.0
2024-08-02 13:00:00,59.17,59.17,58.9,58.95,34459.0,56.8889,56.8889,56.6293,56.6773,34459.0
2024-08-02 13:10:00,58.97,59.09,58.93,59.05,46701.0,56.6966,56.8119,56.6581,56.7735,46701.0
2024-08-02 13:20:00,59.05,59.06,58.96,59.06,49831.0,56.7735,56.7831,56.687,56.7831,49831.0
2024-08-02 13:30:00,59.05,59.05,58.84,58.92,48166.0,56.7735,56.7735,56.5716,56.6485,48166.0
2024-08-02 13:40:00,58.92,58.95,58.83,58.91,40393.0,56.6485,56.6773,56.562,56.6389,40393.0
2024-08-02 13:50:00,58.91,58.91,58.7,58.7,43429.0,56.6389,56.6389,56.437,56.437,43429.0
2024-08-02 14:00:00,58.69,58.8,58.65,58.69,41948.0,56.4274,56.5331,56.3889,56.4274,41948.0
2024-08-02 14:10:00,58.69,58.74,58.65,58.71,61887.0,56.4274,56.4754,56.3889,56.4466,61887.0
2024-08-02 14:20:00,58.7,58.82,58.65,58.79,56707.0,56.437,56.5524,56.3889,56.5235,56707.0
2024-08-02 14:30:00,58.8,58.86,58.76,58.82,36965.0,56.5331,56.5908,56.4947,56.5524,36965.0
2024-08-02 14:40:00,58.82,58.93,58.82,58.91,30762.0,56.5524,56.6581,56.5524,56.6389,30762.0
2024-08-02 14:50:00,58.91,58.91,58.81,58.84,37989.0,56.6389,56.6389,56.5427,56.5716,37989.0
2024-08-02 15:00:00,58.84,58.92,58.81,58.88,38315.0,56.5716,56.6485,56.5427,56.61,38315.0
2024-08-02 15:10:00,58.88,59.08,58.85,59.06,55459.0,56.61,56.8023,56.5812,56.7831,55459.0
2024-08-02 15:20:00,59.07,59.12,59.02,59.06,52092.0,56.7927,56.8408,56.7446,56.7831,52092.0
2024-08-02 15:30:00,59.06,59.09,58.95,58.98,86567.0,56.7831,56.8119,56.6773,56.7062,86567.0
2024-08-02 15:40:00,58.98,59.11,58.93,58.93,148896.0,56.7062,56.8312,56.6581,56.6581,148896.0
2024-08-02 15:50:00,58.93,59.0,58.83,58.91,555402.0,56.6581,56.7254,56.562,56.6389,555402.0
2024-08-05 09:30:00,58.0,58.7,57.79,58.45,166329.0,55.764,56.437,55.5621,56.1966,166329.0
2024-08-05 09:40:00,58.48,58.72,58.09,58.51,103897.0,56.2255,56.4562,55.8505,56.2543,103897.0
2024-08-05 09:50:00,58.54,58.9,58.19,58.3,89915.0,56.2831,56.6293,55.9466,56.0524,89915.0
2024-08-05 10:00:00,58.31,58.96,58.29,58.55,67236.0,56.062,56.687,56.0428,56.2928,67236.0
2024-08-05 10:10:00,58.53,58.55,57.96,58.25,68275.0,56.2735,56.2928,55.7255,56.0043,68275.0
2024-08-05 10:20:00,58.28,58.4,58.24,58.25,56567.0,56.0332,56.1485,55.9947,56.0043,56567.0
2024-08-05 10:30:00,58.25,58.35,58.14,58.15,74483.0,56.0043,56.1005,55.8986,55.9082,74483.0
2024-08-05 10:40:00,58.15,58.23,57.96,58.02,99201.0,55.9082,55.9851,55.7255,55.7832,99201.0
2024-08-05 10:50:00,58.02,58.1,57.88,57.98,31924.0,55.7832,55.8601,55.6486,55.7447,31924.0
2024-08-05 11:00:00,57.99,58.05,57.84,57.97,35023.0,55.7544,55.812,55.6101,55.7351,35023.0
2024-08-05 11:10:00,57.96,57.97,57.76,57.82,31977.0,55.7255,55.7351,55.5332,55.5909,31977.0
2024-08-05 11:20:00,57.81,57.99,57.7,57.99,39795.0,55.5813,55.7544,55.4755,55.7544,39795.0
2024-08-05 11:30:00,57.97,58.23,57.9,57.99,38340.0,55.7351,55.9851,55.6678,55.7544,38340.0
2024-08-05 11:40:00,57.99,58.02,57.76,57.76,45819.0,55.7544,55.7832,55.5332,55.5332,45819.0
2024-08-05 11:50:00,57.77,57.97,57.76,57.91,47661.0,55.5428,55.7351,55.5332,55.6774,47661.0
2024-08-05 12:00:00,57.92,58.04,57.84,58.0,37557.0,55.6871,55.8024,55.6101,55.764,37557.0
2024-08-05 12:10:00,58.0,58.0,57.79,57.98,37695.0,55.764,55.764,55.5621,55.7447,37695.0
2024-08-05 12:20:00,57.98,57.99,57.86,57.88,37480.0,55.7447,55.7544,55.6294,55.6486,37480.0
2024-08-05 12:30:00,57.88,58.18,57.85,58.11,23493.0,55.6486,55.937,55.6198,55.8697,23493.0
2024-08-05 12:40:00,58.12,58.14,57.94,57.96,28274.0,55.8793,55.8986,55.7063,55.7255,28274.0
2024-08-05 12:50:00,57.95,58.13,57.92,58.11,22459.0,55.7159,55.889,55.6871,55.8697,22459.0
2024-08-05 13:00:00,58.08,58.1,57.92,57.98,29234.0,55.8409,55.8601,55.6871,55.7447,29234.0
2024-08-05 13:10:00,57.97,57.99,57.89,57.92,23901.0,55.7351,55.7544,55.6582,55.6871,23901.0
2024-08-05 13:20:00,57.93,58.07,57.92,58.02,32372.0,55.6967,55.8313,55.6871,55.7832,32372.0
2024-08-05 13:30:00,58.02,58.04,57.93,57.98,39463.0,55.7832,55.8024,55.6967,55.7447,39463.0
2024-08-05 13:40:00,57.98,58.0,57.76,57.83,39949.0,55.7447,55.764,55.5332,55.6005,39949.0
2024-08-05 13:50:00,57.82,57.83,57.73,57.8,28994.0,55.5909,55.6005,55.5044,55.5717,28994.0
2024-08-05 14:00:00,57.8,57.96,57.74,57.94,38052.0,55.5717,55.7255,55.514,55.7063,38052.0
2024-08-05 14:10:00,57.95,58.01,57.92,57.97,25032.0,55.7159,55.7736,55.6871,55.7351,25032.0
2024-08-05 14:20:00,57.98,58.08,57.96,58.01,37751.0,55.7447,55.8409,55.7255,55.7736,37751.0
2024-08-05 14:30:00,58.0,58.04,57.82,57.84,36761.0,55.764,55.8024,55.5909,55.6101,36761.0
2024-08-05 14:40:00,57.84,57.91,57.75,57.78,53869.0,55.6101,55.6774,55.5236,55.5524,53869.0
2024-08-05 14:50:00,57.77,57.82,57.68,57.71,78853.0,55.5428,55.5909,55.4563,55.4851,78853.0
2024-08-05 15:00:00,57.72,57.82,57.63,57.78,64562.0,55.4948,55.5909,55.4082,55.5524,64562.0
2024-08-05 15:10:00,57.76,57.83,57.69,57.78,38151.0,55.5332,55.6005,55.4659,55.5524,38151.0
2024-08-05 15:20:00,57.77,57.82,57.69,57.7,51672.0,55.5428,55.5909,55.4659,55.4755,51672.0
2024-08-05 15:30:00,57.7,57.78,57.58,57.74,76801.0,55.4755,55.5524,55.3602,55.514,76801.0
2024-08-05 15:40:00,57.74,57.85,57.69,57.77,95320.0,55.514,55.6198,55.4659,55.5428,95320.0
2024-08-05 15:50:00,57.78,58.2,57.77,58.18,423363.0,55.5524,55.9563,55.5428,55.937,423363.0
2024-08-06 09:30:00,58.3,58.57,58.09,58.45,72635.0,56.0524,56.312,55.8505,56.1966,72635.0
2024-08-06 09:40:00,58.47,58.66,58.15,58.3,54145.0,56.2158,56.3985,55.9082,56.0524,54145.0
2024-08-06 09:50:00,58.27,58.57,58.26,58.44,28246.0,56.0236,56.312,56.0139,56.187,28246.0
2024-08-06 10:00:00,58.42,58.53,58.32,58.39,41446.0,56.1678,56.2735,56.0716,56.1389,41446.0
2024-08-06 10:10:00,58.42,58.43,58.12,58.13,25918.0,56.1678,56.1774,55.8793,55.889,25918.0
2024-08-06 10:20:00,58.12,58.37,58.06,58.26,40523.0,55.8793,56.1197,55.8217,56.0139,40523.0
2024-08-06 10:30:00,58.28,58.3,58.02,58.07,25319.0,56.0332,56.0524,55.7832,55.8313,25319.0
2024-08-06 10:40:00,58.09,58.32,58.04,58.25,26836.0,55.8505,56.0716,55.8024,56.0043,26836.0
2024-08-06 10:50:00,58.14,58.44,58.11,58.13,18942.0,55.8986,56.187,55.8697,55.889,18942.0
2024-08-06 11:00:00,58.11,58.17,57.98,58.0,27721.0,55.8697,55.9274,55.7447,55.764,27721.0
2024-08-06 11:10:00,58.0,58.14,57.94,58.06,21467.0,55.764,55.8986,55.7063,55.8217,21467.0
2024-08-06 11:20:00,58.07,58.07,57.74,57.74,27797.0,55.8313,55.8313,55.514,55.514,27797.0
2024-08-06 11:30:00,57.76,57.91,57.75,57.87,25632.0,55.5332,55.6774,55.5236,55.639,25632.0
2024-08-06 11:40:00,57.89,57.95,57.83,57.95,22890.0,55.6582,55.7159,55.6005,55.7159,22890.0
2024-08-06 11:50:00,57.93,58.0,57.9,57.93,12522.0,55.6967,55.764,55.6678,55.6967,12522.0
2024-08-06 12:00:00,57.94,58.03,57.91,58.02,16788.0,55.7063,55.7928,55.6774,55.7832,16788.0
2024-08-06 12:10:00,58.02,58.08,57.98,58.03,23895.0,55.7832,55.8409,55.7447,55.7928,23895.0
2024-08-06 12:20:00,58.02,58.02,57.94,57.95,16485.0,55.7832,55.7832,55.7063,55.7159,16485.0
2024-08-06 12:30:00,57.95,57.95,57.85,57.89,19111.0,55.7159,55.7159,55.6198,55.6582,19111.0
2024-08-06 12:40:00,57.9,57.9,57.79,57.79,27418.0,55.6678,55.6678,55.5621,55.5621,27418.0
2024-08-06 12:50:00,57.79,57.93,57.79,57.9,18448.0,55.5621,55.6967,55.5621,55.6678,18448.0
2024-08-06 13:00:00,57.91,58.0,57.86,57.96,27817.0,55.6774,55.764,55.6294,55.7255,27817.0
2024-08-06 13:10:00,57.97,58.14,57.97,58.06,17266.0,55.7351,55.8986,55.7351,55.8217,17266.0
2024-08-06 13:20:00,58.06,58.12,58.04,58.08,33087.0,55.8217,55.8793,55.8024,55.8409,33087.0
2024-08-06 13:30:00,58.08,58.08,57.98,58.06,22288.0,55.8409,55.8409,55.7447,55.8217,22288.0
2024-08-06 13:40:00,58.06,58.09,58.01,58.05,16340.0,55.8217,55.8505,55.7736,55.812,16340.0
2024-08-06 13:50:00,58.05,58.16,58.05,58.14,26913.0,55.812,55.9178,55.812,55.8986,26913.0
2024-08-06 14:00:00,58.15,58.19,58.11,58.13,22491.0,55.9082,55.9466,55.8697,55.889,22491.0
2024-08-06 14:10:00,58.14,58.18,58.08,58.17,27196.0,55.8986,55.937,55.8409,55.9274,27196.0
2024-08-06 14:20:00,58.19,58.38,58.15,58.38,25992.0,55.9466,56.1293,55.9082,56.1293,25992.0
2024-08-06 14:30:00,58.38,58.42,58.34,58.38,44975.0,56.1293,56.1678,56.0909,56.1293,44975.0
2024-08-06 14:40:00,58.37,58.39,58.32,58.38,34489.0,56.1197,56.1389,56.0716,56.1293,34489.0
2024-08-06 14:50:00,58.38,58.42,58.29,58.29,39976.0,56.1293,56.1678,56.0428,56.0428,39976.0
2024-08-06 15:00:00,58.29,58.29,58.13,58.23,41986.0,56.0428,56.0428,55.889,55.9851,41986.0
2024-08-06 15:10:00,58.22,58.29,58.15,58.26,67567.0,55.9755,56.0428,55.9082,56.0139,67567.0
2024-08-06 15:20:00,58.25,58.4,58.24,58.34,65108.0,56.0043,56.1485,55.9947,56.0909,65108.0
2024-08-06 15:30:00,58.34,58.36,58.22,58.36,63951.0,56.0909,56.1101,55.9755,56.1101,63951.0
2024-08-06 15:40:00,58.35,58.39,58.13,58.14,88465.0,56.1005,56.1389,55.889,55.8986,88465.0
2024-08-06 15:50:00,58.14,58.26,57.95,57.95,302476.0,55.8986,56.0139,55.7159,55.7159,302476.0
2024-08-07 09:30:00,58.61,58.61,58.31,58.42,114018.0,56.3505,56.3505,56.062,56.1678,114018.0
2024-08-07 09:40:00,58.46,58.52,58.29,58.29,36108.0,56.2062,56.2639,56.0428,56.0428,36108.0
2024-08-07 09:50:00,58.3,58.58,58.24,58.56,276524.0,56.0524,56.3216,55.9947,56.3024,276524.0
2024-08-07 10:00:00,58.56,58.85,58.5,58.81,116589.0,56.3024,56.5812,56.2447,56.5427,116589.0
2024-08-07 10:10:00,58.79,59.0,58.76,58.84,28988.0,56.5235,56.7254,56.4947,56.5716,28988.0
2024-08-07 10:20:00,58.86,58.97,58.83,58.88,14259.0,56.5908,56.6966,56.562,56.61,14259.0
2024-08-07 10:30:00,58.9,59.01,58.86,58.95,34946.0,56.6293,56.735,56.5908,56.6773,34946.0
2024-08-07 10:40:00,58.96,59.16,58.96,59.15,21178.0,56.687,56.8792,56.687,56.8696,21178.0
2024-08-07 10:50:00,59.15,59.21,59.11,59.14,34029.0,56.8696,56.9273,56.8312,56.86,34029.0
2024-08-07 11:00:00,59.16,59.2,59.01,59.03,40332.0,56.8792,56.9177,56.735,56.7543,40332.0
2024-08-07 11:10:00,59.04,59.05,58.76,58.85,23629.0,56.7639,56.7735,56.4947,56.5812,23629.0
2024-08-07 11:20:00,58.84,59.06,58.77,59.03,21611.0,56.5716,56.7831,56.5043,56.7543,21611.0
2024-08-07 11:30:00,59.01,59.09,58.98,59.09,21270.0,56.735,56.8119,56.7062,56.8119,21270.0
2024-08-07 11:40:00,59.08,59.21,59.05,59.11,28107.0,56.8023,56.9273,56.7735,56.8312,28107.0
2024-08-07 11:50:00,59.11,59.14,59.03,59.03,19269.0,56.8312,56.86,56.7543,56.7543,19269.0
2024-08-07 12:00:00,59.04,59.06,58.95,59.0,21316.0,56.7639,56.7831,56.6773,56.7254,21316.0
2024-08-07 12:10:00,58.98,59.05,58.89,59.03,13393.0,56.7062,56.7735,56.6197,56.7543,13393.0
2024-08-07 12:20:00,59.02,59.11,59.0,59.06,25532.0,56.7446,56.8312,56.7254,56.7831,25532.0
2024-08-07 12:30:00,59.06,59.09,58.96,59.09,18657.0,56.7831,56.8119,56.687,56.8119,18657.0
2024-08-07 12:40:00,59.09,59.12,58.94,58.95,17190.0,56.8119,56.8408,56.6677,56.6773,17190.0
2024-08-07 12:50:00,58.94,59.01,58.89,58.89,24055.0,56.6677,56.735,56.6197,56.6197,24055.0
2024-08-07 13:00:00,58.89,58.91,58.84,58.87,17657.0,56.6197,56.6389,56.5716,56.6004,17657.0
2024-08-07 13:10:00,58.86,58.95,58.86,58.88,18346.0,56.5908,56.6773,56.5908,56.61,18346.0
2024-08-07 13:20:00,58.91,59.06,58.89,58.94,34665.0,56.6389,56.7831,56.6197,56.6677,34665.0
2024-08-07 13:30:00,58.97,59.06,58.96,59.02,24128.0,56.6966,56.7831,56.687,56.7446,24128.0
2024-08-07 13:40:00,59.01,59.03,58.8,58.83,18542.0,56.735,56.7543,56.5331,56.562,18542.0
2024-08-07 13:50:00,58.83,58.9,58.76,58.83,34231.0,56.562,56.6293,56.4947,56.562,34231.0
2024-08-07 14:00:00,58.83,58.83,58.72,58.76,24913.0,56.562,56.562,56.4562,56.4947,24913.0
2024-08-07 14:10:00,58.77,58.79,58.62,58.7,20634.0,56.5043,56.5235,56.3601,56.437,20634.0
2024-08-07 14:20:00,58.71,58.75,58.65,58.71,21460.0,56.4466,56.4851,56.3889,56.4466,21460.0
2024-08-07 14:30:00,58.71,58.71,58.65,58.66,16523.0,56.4466,56.4466,56.3889,56.3985,16523.0
2024-08-07 14:40:00,58.67,58.75,58.55,58.58,20428.0,56.4081,56.4851,56.2928,56.3216,20428.0
2024-08-07 14:50:00,58.59,58.6,58.5,58.56,21337.0,56.3312,56.3408,56.2447,56.3024,21337.0
2024-08-07 15:00:00,58.57,58.66,58.55,58.58,20246.0,56.312,56.3985,56.2928,56.3216,20246.0
2024-08-07 15:10:00,58.59,58.7,58.57,58.69,19519.0,56.3312,56.437,56.312,56.4274,19519.0
2024-08-07 15:20:00,58.7,58.74,58.57,58.59,31643.0,56.437,56.4754,56.312,56.3312,31643.0
2024-08-07 15:30:00,58.58,58.58,58.42,58.52,47942.0,56.3216,56.3216,56.1678,56.2639,47942.0
2024-08-07 15:40:00,58.52,58.54,58.42,58.54,60754.0,56.2639,56.2831,56.1678,56.2831,60754.0
2024-08-07 15:50:00,58.54,58.56,58.15,58.19,178694.0,56.2831,56.3024,55.9082,55.9466,178694.0
2024-08-08 09:30:00,58.27,58.84,58.27,58.81,31356.0,56.0236,56.5716,56.0236,56.5427,31356.0
2024-08-08 09:40:00,58.85,59.06,58.69,58.89,15291.0,56.5812,56.7831,56.4274,56.6197,15291.0
2024-08-08 09:50:00,58.86,59.24,58.84,59.2,17175.0,56.5908,56.9562,56.5716,56.9177,17175.0
2024-08-08 10:00:00,59.2,59.2,58.86,58.89,20551.0,56.9177,56.9177,56.5908,56.6197,20551.0
2024-08-08 10:10:00,58.91,59.08,58.84,58.88,25817.0,56.6389,56.8023,56.5716,56.61,25817.0
2024-08-08 10:20:00,58.9,59.12,58.84,59.07,12213.0,56.6293,56.8408,56.5716,56.7927,12213.0
2024-08-08 10:30:00,59.07,59.14,58.99,58.99,13864.0,56.7927,56.86,56.7158,56.7158,13864.0
2024-08-08 10:40:00,58.98,59.02,58.9,58.96,13613.0,56.7062,56.7446,56.6293,56.687,13613.0
2024-08-08 10:50:00,58.95,58.97,58.83,58.9,16134.0,56.6773,56.6966,56.562,56.6293,16134.0
2024-08-08 11:00:00,58.89,58.99,58.87,58.99,16643.0,56.6197,56.7158,56.6004,56.7158,16643.0
2024-08-08 11:10:00,58.99,59.03,58.75,58.83,29872.0,56.7158,56.7543,56.4851,56.562,29872.0
2024-08-08 11:20:00,58.81,58.98,58.8,58.91,16511.0,56.5427,56.7062,56.5331,56.6389,16511.0
2024-08-08 11:30:00,58.9,58.91,58.77,58.8,11663.0,56.6293,56.6389,56.5043,56.5331,11663.0
2024-08-08 11:40:00,58.8,58.8,58.67,58.74,9573.0,56.5331,56.5331,56.4081,56.4754,9573.0
2024-08-08 11:50:00,58.75,58.82,58.74,58.76,9467.0,56.4851,56.5524,56.4754,56.4947,9467.0
2024-08-08 12:00:00,58.75,58.83,58.69,58.69,13743.0,56.4851,56.562,56.4274,56.4274,13743.0
2024-08-08 12:10:00,58.7,58.73,58.57,58.59,19362.0,56.437,56.4658,56.312,56.3312,19362.0
2024-08-08 12:20:00,58.58,58.64,58.56,58.57,15696.0,56.3216,56.3793,56.3024,56.312,15696.0
2024-08-08 12:30:00,58.56,58.56,58.37,58.38,19793.0,56.3024,56.3024,56.1197,56.1293,19793.0
2024-08-08 12:40:00,58.38,58.51,58.37,58.49,16549.0,56.1293,56.2543,56.1197,56.2351,16549.0
2024-08-08 12:50:00,58.5,58.57,58.43,58.43,15328.0,56.2447,56.312,56.1774,56.1774,15328.0
2024-08-08 13:00:00,58.44,58.57,58.43,58.56,21647.0,56.187,56.312,56.1774,56.3024,21647.0
2024-08-08 13:10:00,58.56,58.69,58.54,58.69,15520.0,56.3024,56.4274,56.2831,56.4274,15520.0
2024-08-08 13:20:00,58.73,58.77,58.66,58.74,17621.0,56.4658,56.5043,56.3985,56.4754,17621.0
2024-08-08 13:30:00,58.73,58.77,58.64,58.67,18945.0,56.4658,56.5043,56.3793,56.4081,18945.0
2024-08-08 13:40:00,58.67,58.71,58.56,58.56,12213.0,56.4081,56.4466,56.3024,56.3024,12213.0
2024-08-08 13:50:00,58.58,58.6,58.54,58.57,9194.0,56.3216,56.3408,56.2831,56.312,9194.0
2024-08-08 14:00:00,58.55,58.58,58.49,58.57,17866.0,56.2928,56.3216,56.2351,56.312,17866.0
2024-08-08 14:10:00,58.57,58.66,58.54,58.66,11005.0,56.312,56.3985,56.2831,56.3985,11005.0
2024-08-08 14:20:00,58.68,58.68,58.54,58.55,14379.0,56.4178,56.4178,56.2831,56.2928,14379.0
2024-08-08 14:30:00,58.55,58.6,58.54,58.57,12960.0,56.2928,56.3408,56.2831,56.312,12960.0
2024-08-08 14:40:00,58.56,58.6,58.48,58.56,22022.0,56.3024,56.3408,56.2255,56.3024,22022.0
2024-08-08 14:50:00,58.54,58.59,58.5,58.53,21594.0,56.2831,56.3312,56.2447,56.2735,21594.0
2024-08-08 15:00:00,58.52,58.62,58.5,58.61,23341.0,56.2639,56.3601,56.2447,56.3505,23341.0
2024-08-08 15:10:00,58.59,58.64,58.5,58.51,26914.0,56.3312,56.3793,56.2447,56.2543,26914.0
2024-08-08 15:20:00,58.51,58.6,58.49,58.57,32298.0,56.2543,56.3408,56.2351,56.312,32298.0
2024-08-08 15:30:00,58.57,58.59,58.51,58.57,34406.0,56.312,56.3312,56.2543,56.312,34406.0
2024-08-08 15:40:00,58.55,58.57,58.5,58.57,42355.0,56.2928,56.312,56.2447,56.312,42355.0
2024-08-08 15:50:00,58.54,58.55,58.34,58.48,199631.0,56.2831,56.2928,56.0909,56.2255,199631.0
2024-08-09 09:30:00,58.27,58.43,58.02,58.03,49202.0,56.0236,56.1774,55.7832,55.7928,49202.0
2024-08-09 09:40:00,58.03,58.25,57.94,58.14,18263.0,55.7928,56.0043,55.7063,55.8986,18263.0
2024-08-09 09:50:00,58.14,58.39,58.02,58.36,10541.0,55.8986,56.1389,55.7832,56.1101,10541.0
2024-08-09 10:00:00,58.32,58.42,58.09,58.1,32775.0,56.0716,56.1678,55.8505,55.8601,32775.0
2024-08-09 10:10:00,58.1,58.17,57.99,58.1,14837.0,55.8601,55.9274,55.7544,55.8601,14837.0
2024-08-09 10:20:00,58.09,58.23,58.06,58.15,33901.0,55.8505,55.9851,55.8217,55.9082,33901.0
2024-08-09 10:30:00,58.15,58.15,57.97,58.05,16876.0,55.9082,55.9082,55.7351,55.812,16876.0
2024-08-09 10:40:00,58.06,58.08,57.94,57.99,15378.0,55.8217,55.8409,55.7063,55.7544,15378.0
2024-08-09 10:50:00,58.0,58.07,57.95,57.98,20665.0,55.764,55.8313,55.7159,55.7447,20665.0
2024-08-09 11:00:00,57.99,58.07,57.94,58.01,22700.0,55.7544,55.8313,55.7063,55.7736,22700.0
2024-08-09 11:10:00,58.01,58.03,57.92,58.03,21225.0,55.7736,55.7928,55.6871,55.7928,21225.0
2024-08-09 11:20:00,58.03,58.06,57.96,57.97,11976.0,55.7928,55.8217,55.7255,55.7351,11976.0
2024-08-09 11:30:00,57.95,58.01,57.92,57.97,68233.0,55.7159,55.7736,55.6871,55.7351,68233.0
2024-08-09 11:40:00,57.98,58.14,57.96,58.11,10755.0,55.7447,55.8986,55.7255,55.8697,10755.0
2024-08-09 11:50:00,58.1,58.13,58.05,58.06,7965.0,55.8601,55.889,55.812,55.8217,7965.0
2024-08-09 12:00:00,58.07,58.16,58.05,58.12,11759.0,55.8313,55.9178,55.812,55.8793,11759.0
2024-08-09 12:10:00,58.13,58.18,58.11,58.18,11298.0,55.889,55.937,55.8697,55.937,11298.0
2024-08-09 12:20:00,58.17,58.18,58.13,58.18,10427.0,55.9274,55.937,55.889,55.937,10427.0
2024-08-09 12:30:00,58.18,58.19,58.11,58.18,9455.0,55.937,55.9466,55.8697,55.937,9455.0
2024-08-09 12:40:00,58.18,58.23,58.18,58.21,3354.0,55.937,55.9851,55.937,55.9659,3354.0
2024-08-09 12:50:00,58.2,58.23,58.19,58.21,12630.0,55.9563,55.9851,55.9466,55.9659,12630.0
2024-08-09 13:00:00,58.22,58.26,58.2,58.23,10736.0,55.9755,56.0139,55.9563,55.9851,10736.0
2024-08-09 13:10:00,58.23,58.36,58.21,58.31,16789.0,55.9851,56.1101,55.9659,56.062,16789.0
2024-08-09 13:20:00,58.34,58.48,58.34,58.48,16282.0,56.0909,56.2255,56.0909,56.2255,16282.0
2024-08-09 13:30:00,58.5,58.5,58.39,58.41,12322.0,56.2447,56.2447,56.1389,56.1582,12322.0
2024-08-09 13:40:00,58.41,58.41,58.29,58.36,12764.0,56.1582,56.1582,56.0428,56.1101,12764.0
2024-08-09 13:50:00,58.37,58.37,58.27,58.27,8110.0,56.1197,56.1197,56.0236,56.0236,8110.0
2024-08-09 14:00:00,58.26,58.26,58.17,58.24,13140.0,56.0139,56.0139,55.9274,55.9947,13140.0
2024-08-09 14:10:00,58.22,58.22,58.16,58.18,10135.0,55.9755,55.9755,55.9178,55.937,10135.0
2024-08-09 14:20:00,58.17,58.19,58.13,58.13,8685.0,55.9274,55.9466,55.889,55.889,8685.0
2024-08-09 14:30:00,58.13,58.15,58.08,58.15,11815.0,55.889,55.9082,55.8409,55.9082,11815.0
2024-08-09 14:40:00,58.14,58.19,58.13,58.15,15445.0,55.8986,55.9466,55.889,55.9082,15445.0
2024-08-09 14:50:00,58.14,58.19,58.1,58.19,17641.0,55.8986,55.9466,55.8601,55.9466,17641.0
2024-08-09 15:00:00,58.18,58.23,58.15,58.19,10616.0,55.937,55.9851,55.9082,55.9466,10616.0
2024-08-09 15:10:00,58.2,58.3,58.18,58.3,18435.0,55.9563,56.0524,55.937,56.0524,18435.0
2024-08-09 15:20:00,58.29,58.39,58.29,58.37,20980.0,56.0428,56.1389,56.0428,56.1197,20980.0
2024-08-09 15:30:00,58.37,58.46,58.34,58.36,27571.0,56.1197,56.2062,56.0909,56.1101,27571.0
2024-08-09 15:40:00,58.35,58.39,58.28,58.37,29189.0,56.1005,56.1389,56.0332,56.1197,29189.0
2024-08-09 15:50:00,58.38,58.5,58.35,58.45,167975.0,56.1293,56.2447,56.1005,56.1966,167975.0
2024-08-12 09:30:00,58.5,58.6,58.17,58.33,39117.0,56.2447,56.3408,55.9274,56.0812,39117.0
2024-08-12 09:40:00,58.26,58.41,58.22,58.22,8401.0,56.0139,56.1582,55.9755,55.9755,8401.0
2024-08-12 09:50:00,58.28,58.28,57.96,58.02,120277.0,56.0332,56.0332,55.7255,55.7832,120277.0
2024-08-12 10:00:00,58.03,58.07,57.88,58.05,31800.0,55.7928,55.8313,55.6486,55.812,31800.0
2024-08-12 10:10:00,58.04,58.18,58.0,58.08,33447.0,55.8024,55.937,55.764,55.8409,33447.0
2024-08-12 10:20:00,58.08,58.3,58.06,58.28,32526.0,55.8409,56.0524,55.8217,56.0332,32526.0
2024-08-12 10:30:00,58.29,58.39,58.26,58.29,21526.0,56.0428,56.1389,56.0139,56.0428,21526.0
2024-08-12 10:40:00,58.3,58.3,58.24,58.26,18824.0,56.0524,56.0524,55.9947,56.0139,18824.0
2024-08-12 10:50:00,58.26,58.33,58.2,58.25,37663.0,56.0139,56.0812,55.9563,56.0043,37663.0
2024-08-12 11:00:00,58.25,58.25,57.96,57.99,16072.0,56.0043,56.0043,55.7255,55.7544,16072.0
2024-08-12 11:10:00,58.0,58.02,57.91,57.95,23826.0,55.764,55.7832,55.6774,55.7159,23826.0
2024-08-12 11:20:00,57.95,58.06,57.88,58.02,31530.0,55.7159,55.8217,55.6486,55.7832,31530.0
2024-08-12 11:30:00,58.01,58.05,57.96,58.0,15159.0,55.7736,55.812,55.7255,55.764,15159.0
2024-08-12 11:40:00,57.98,58.0,57.93,57.97,6892.0,55.7447,55.764,55.6967,55.7351,6892.0
2024-08-12 11:50:00,57.95,58.04,57.91,58.02,13366.0,55.7159,55.8024,55.6774,55.7832,13366.0
2024-08-12 12:00:00,58.02,58.03,57.92,57.95,16252.0,55.7832,55.7928,55.6871,55.7159,16252.0
2024-08-12 12:10:00,57.94,57.96,57.86,57.92,15023.0,55.7063,55.7255,55.6294,55.6871,15023.0
2024-08-12 12:20:00,57.9,57.93,57.87,57.89,15477.0,55.6678,55.6967,55.639,55.6582,15477.0
2024-08-12 12:30:00,57.89,57.9,57.82,57.89,23571.0,55.6582,55.6678,55.5909,55.6582,23571.0
2024-08-12 12:40:00,57.88,57.95,57.87,57.9,12236.0,55.6486,55.7159,55.639,55.6678,12236.0
2024-08-12 12:50:00,57.9,57.93,57.84,57.85,11222.0,55.6678,55.6967,55.6101,55.6198,11222.0
2024-08-12 13:00:00,57.83,57.88,57.77,57.88,15044.0,55.6005,55.6486,55.5428,55.6486,15044.0
2024-08-12 13:10:00,57.86,57.92,57.83,57.89,15671.0,55.6294,55.6871,55.6005,55.6582,15671.0
2024-08-12 13:20:00,57.89,57.93,57.84,57.89,24596.0,55.6582,55.6967,55.6101,55.6582,24596.0
2024-08-12 13:30:00,57.91,57.93,57.87,57.88,14189.0,55.6774,55.6967,55.639,55.6486,14189.0
2024-08-12 13:40:00,57.89,57.89,57.77,57.83,24780.0,55.6582,55.6582,55.5428,55.6005,24780.0
2024-08-12 13:50:00,57.82,57.86,57.72,57.78,12164.0,55.5909,55.6294,55.4948,55.5524,12164.0
2024-08-12 14:00:00,57.76,57.81,57.72,57.79,12888.0,55.5332,55.5813,55.4948,55.5621,12888.0
2024-08-12 14:10:00,57.8,57.9,57.79,57.89,11493.0,55.5717,55.6678,55.5621,55.6582,11493.0
2024-08-12 14:20:00,57.89,57.97,57.85,57.95,49451.0,55.6582,55.7351,55.6198,55.7159,49451.0
2024-08-12 14:30:00,57.96,57.96,57.89,57.93,16027.0,55.7255,55.7255,55.6582,55.6967,16027.0
2024-08-12 14:40:00,57.94,58.0,57.91,58.0,17284.0,55.7063,55.764,55.6774,55.764,17284.0
2024-08-12 14:50:00,57.99,58.02,57.97,57.99,18639.0,55.7544,55.7832,55.7351,55.7544,18639.0
2024-08-12 15:00:00,57.99,58.13,57.99,58.13,18682.0,55.7544,55.889,55.7544,55.889,18682.0
2024-08-12 15:10:00,58.13,58.15,57.97,58.01,22558.0,55.889,55.9082,55.7351,55.7736,22558.0
2024-08-12 15:20:00,58.01,58.09,58.0,58.05,15150.0,55.7736,55.8505,55.764,55.812,15150.0
2024-08-12 15:30:00,58.06,58.11,57.99,58.03,35262.0,55.8217,55.8697,55.7544,55.7928,35262.0
2024-08-12 15:40:00,58.02,58.02,57.94,58.0,27382.0,55.7832,55.7832,55.7063,55.764,27382.0
2024-08-12 15:50:00,57.98,58.17,57.98,58.09,186481.0,55.7447,55.9274,55.7447,55.8505,186481.0
2024-08-13 09:30:00,57.99,57.99,56.93,56.99,195394.0,55.7544,55.7544,54.7352,54.7929,195394.0
2024-08-13 09:40:00,56.99,57.42,56.88,57.1,117875.0,54.7929,55.2063,54.6871,54.8987,117875.0
2024-08-13 09:50:00,57.08,57.28,56.94,57.05,73931.0,54.8794,55.0717,54.7448,54.8506,73931.0
2024-08-13 10:00:00,57.03,57.35,57.03,57.33,61748.0,54.8314,55.139,54.8314,55.1198,61748.0
2024-08-13 10:10:00,57.33,57.37,57.17,57.24,37742.0,55.1198,55.1583,54.966,55.0333,37742.0
2024-08-13 10:20:00,57.24,57.27,57.11,57.24,37681.0,55.0333,55.0621,54.9083,55.0333,37681.0
2024-08-13 10:30:00,57.23,57.56,57.2,57.56,60934.0,55.0237,55.3409,54.9948,55.3409,60934.0
2024-08-13 10:40:00,57.58,57.71,57.44,57.6,38103.0,55.3602,55.4851,55.2256,55.3794,38103.0
2024-08-13 10:50:00,57.6,57.61,57.5,57.55,22670.0,55.3794,55.389,55.2832,55.3313,22670.0
2024-08-13 11:00:00,57.55,57.56,57.36,57.42,22781.0,55.3313,55.3409,55.1486,55.2063,22781.0
2024-08-13 11:10:00,57.43,57.46,57.38,57.41,15594.0,55.2159,55.2448,55.1679,55.1967,15594.0
2024-08-13 11:20:00,57.41,57.46,57.34,57.45,30593.0,55.1967,55.2448,55.1294,55.2352,30593.0
2024-08-13 11:30:00,57.44,57.51,57.38,57.44,60214.0,55.2256,55.2929,55.1679,55.2256,60214.0
2024-08-13 11:40:00,57.44,57.6,57.43,57.58,61790.0,55.2256,55.3794,55.2159,55.3602,61790.0
2024-08-13 11:50:00,57.58,57.79,57.58,57.79,33068.0,55.3602,55.5621,55.3602,55.5621,33068.0
2024-08-13 12:00:00,57.77,57.83,57.75,57.8,24672.0,55.5428,55.6005,55.5236,55.5717,24672.0
2024-08-13 12:10:00,57.8,57.91,57.78,57.91,30635.0,55.5717,55.6774,55.5524,55.6774,30635.0
2024-08-13 12:20:00,57.89,57.96,57.85,57.85,14892.0,55.6582,55.7255,55.6198,55.6198,14892.0
2024-08-13 12:30:00,57.86,58.09,57.83,58.07,284651.0,55.6294,55.8505,55.6005,55.8313,284651.0
2024-08-13 12:40:00,58.08,58.17,57.98,58.12,28832.0,55.8409,55.9274,55.7447,55.8793,28832.0
2024-08-13 12:50:00,58.13,58.17,58.08,58.09,33519.0,55.889,55.9274,55.8409,55.8505,33519.0
2024-08-13 13:00:00,58.1,58.14,57.95,57.97,45685.0,55.8601,55.8986,55.7159,55.7351,45685.0
2024-08-13 13:10:00,57.97,58.12,57.94,58.06,38193.0,55.7351,55.8793,55.7063,55.8217,38193.0
2024-08-13 13:20:00,58.04,58.08,57.97,58.05,18440.0,55.8024,55.8409,55.7351,55.812,18440.0
2024-08-13 13:30:00,58.05,58.07,57.98,58.07,22533.0,55.812,55.8313,55.7447,55.8313,22533.0
2024-08-13 13:40:00,58.07,58.1,58.01,58.04,30998.0,55.8313,55.8601,55.7736,55.8024,30998.0
2024-08-13 13:50:00,58.04,58.11,58.02,58.07,21688.0,55.8024,55.8697,55.7832,55.8313,21688.0
2024-08-13 14:00:00,58.07,58.09,57.93,57.96,32417.0,55.8313,55.8505,55.6967,55.7255,32417.0
2024-08-13 14:10:00,57.95,58.08,57.95,58.04,28237.0,55.7159,55.8409,55.7159,55.8024,28237.0
2024-08-13 14:20:00,58.04,58.06,57.97,58.03,23934.0,55.8024,55.8217,55.7351,55.7928,23934.0
2024-08-13 14:30:00,58.02,58.07,57.98,58.07,21129.0,55.7832,55.8313,55.7447,55.8313,21129.0
2024-08-13 14:40:00,58.07,58.13,58.05,58.08,30857.0,55.8313,55.889,55.812,55.8409,30857.0
2024-08-13 14:50:00,58.08,58.08,57.99,58.05,26907.0,55.8409,55.8409,55.7544,55.812,26907.0
2024-08-13 15:00:00,58.06,58.14,58.05,58.1,31201.0,55.8217,55.8986,55.812,55.8601,31201.0
2024-08-13 15:10:00,58.1,58.1,58.03,58.05,37357.0,55.8601,55.8601,55.7928,55.812,37357.0
2024-08-13 15:20:00,58.05,58.16,58.03,58.16,31512.0,55.812,55.9178,55.7928,55.9178,31512.0
2024-08-13 15:30:00,58.15,58.17,58.04,58.12,41027.0,55.9082,55.9274,55.8024,55.8793,41027.0
2024-08-13 15:40:00,58.11,58.22,58.04,58.21,75524.0,55.8697,55.9755,55.8024,55.9659,75524.0
2024-08-13 15:50:00,58.2,58.43,58.18,58.42,421756.0,55.9563,56.1774,55.937,56.1678,421756.0
2024-08-14 09:30:00,58.38,58.42,58.1,58.1,47213.0,56.1293,56.1678,55.8601,55.8601,47213.0
2024-08-14 09:40:00,58.16,58.41,58.15,58.23,54247.0,55.9178,56.1582,55.9082,55.9851,54247.0
2024-08-14 09:50:00,58.25,58.25,58.05,58.09,30621.0,56.0043,56.0043,55.812,55.8505,30621.0
2024-08-14 10:00:00,58.1,58.21,57.94,58.19,32387.0,55.8601,55.9659,55.7063,55.9466,32387.0
2024-08-14 10:10:00,58.24,58.36,58.23,58.27,12451.0,55.9947,56.1101,55.9851,56.0236,12451.0
2024-08-14 10:20:00,58.27,58.31,58.22,58.25,11888.0,56.0236,56.062,55.9755,56.0043,11888.0
2024-08-14 10:30:00,58.24,58.26,58.11,58.11,9891.0,55.9947,56.0139,55.8697,55.8697,9891.0
2024-08-14 10:40:00,58.12,58.15,58.02,58.02,12352.0,55.8793,55.9082,55.7832,55.7832,12352.0
2024-08-14 10:50:00,58.03,58.1,57.97,58.1,26673.0,55.7928,55.8601,55.7351,55.8601,26673.0
2024-08-14 11:00:00,58.14,58.15,58.06,58.07,16638.0,55.8986,55.9082,55.8217,55.8313,16638.0
2024-08-14 11:10:00,58.07,58.12,58.05,58.11,32157.0,55.8313,55.8793,55.812,55.8697,32157.0
2024-08-14 11:20:00,58.12,58.16,58.09,58.16,24692.0,55.8793,55.9178,55.8505,55.9178,24692.0
2024-08-14 11:30:00,58.16,58.24,58.13,58.23,32375.0,55.9178,55.9947,55.889,55.9851,32375.0
2024-08-14 11:40:00,58.23,58.29,58.2,58.28,27513.0,55.9851,56.0428,55.9563,56.0332,27513.0
2024-08-14 11:50:00,58.28,58.28,58.25,58.25,21281.0,56.0332,56.0332,56.0043,56.0043,21281.0
2024-08-14 12:00:00,58.25,58.33,58.25,58.33,10468.0,56.0043,56.0812,56.0043,56.0812,10468.0
2024-08-14 12:10:00,58.33,58.41,58.3,58.33,64490.0,56.0812,56.1582,56.0524,56.0812,64490.0
2024-08-14 12:20:00,58.34,58.34,58.07,58.14,23564.0,56.0909,56.0909,55.8313,55.8986,23564.0
2024-08-14 12:30:00,58.14,58.24,58.12,58.21,11146.0,55.8986,55.9947,55.8793,55.9659,11146.0
2024-08-14 12:40:00,58.19,58.23,58.17,58.2,9599.0,55.9466,55.9851,55.9274,55.9563,9599.0
2024-08-14 12:50:00,58.2,58.25,58.14,58.16,23440.0,55.9563,56.0043,55.8986,55.9178,23440.0
2024-08-14 13:00:00,58.13,58.15,58.02,58.11,13350.0,55.889,55.9082,55.7832,55.8697,13350.0
2024-08-14 13:10:00,58.08,58.15,58.04,58.08,11835.0,55.8409,55.9082,55.8024,55.8409,11835.0
2024-08-14 13:20:00,58.08,58.11,58.04,58.05,17097.0,55.8409,55.8697,55.8024,55.812,17097.0
2024-08-14 13:30:00,58.04,58.07,58.01,58.07,30255.0,55.8024,55.8313,55.7736,55.8313,30255.0
2024-08-14 13:40:00,58.07,58.29,58.06,58.19,113363.0,55.8313,56.0428,55.8217,55.9466,113363.0
2024-08-14 13:50:00,58.19,58.23,58.15,58.15,17382.0,55.9466,55.9851,55.9082,55.9082,17382.0
2024-08-14 14:00:00,58.17,58.22,58.12,58.12,12723.0,55.9274,55.9755,55.8793,55.8793,12723.0
2024-08-14 14:10:00,58.12,58.16,58.06,58.11,18657.0,55.8793,55.9178,55.8217,55.8697,18657.0
2024-08-14 14:20:00,58.11,58.13,58.08,58.11,23590.0,55.8697,55.889,55.8409,55.8697,23590.0
2024-08-14 14:30:00,58.11,58.14,58.11,58.13,12402.0,55.8697,55.8986,55.8697,55.889,12402.0
2024-08-14 14:40:00,58.14,58.22,58.13,58.22,26657.0,55.8986,55.9755,55.889,55.9755,26657.0
2024-08-14 14:50:00,58.21,58.39,58.21,58.37,63394.0,55.9659,56.1389,55.9659,56.1197,63394.0
2024-08-14 15:00:00,58.36,58.37,58.28,58.33,15189.0,56.1101,56.1197,56.0332,56.0812,15189.0
2024-08-14 15:10:00,58.32,58.32,58.18,58.2,13898.0,56.0716,56.0716,55.937,55.9563,13898.0
2024-08-14 15:20:00,58.21,58.23,58.2,58.22,24109.0,55.9659,55.9851,55.9563,55.9755,24109.0
2024-08-14 15:30:00,58.22,58.26,58.19,58.23,21028.0,55.9755,56.0139,55.9466,55.9851,21028.0
2024-08-14 15:40:00,58.22,58.3,58.17,58.17,23337.0,55.9755,56.0524,55.9274,55.9274,23337.0
2024-08-14 15:50:00,58.17,58.38,58.17,58.37,223431.0,55.9274,56.1293,55.9274,56.1197,223431.0
2024-08-15 09:30:00,58.63,58.91,58.58,58.59,55771.0,56.3697,56.6389,56.3216,56.3312,55771.0
2024-08-15 09:40:00,58.6,58.88,58.59,58.72,23548.0,56.3408,56.61,56.3312,56.4562,23548.0
2024-08-15 09:50:00,58.73,58.73,58.46,58.55,25765.0,56.4658,56.4658,56.2062,56.2928,25765.0
2024-08-15 10:00:00,58.5,58.58,58.3,58.38,18351.0,56.2447,56.3216,56.0524,56.1293,18351.0
2024-08-15 10:10:00,58.4,58.48,58.34,58.47,24696.0,56.1485,56.2255,56.0909,56.2158,24696.0
2024-08-15 10:20:00,58.47,58.48,58.38,58.41,14647.0,56.2158,56.2255,56.1293,56.1582,14647.0
2024-08-15 10:30:00,58.44,58.6,58.44,58.6,15015.0,56.187,56.3408,56.187,56.3408,15015.0
2024-08-15 10:40:00,58.61,58.78,58.59,58.78,32463.0,56.3505,56.5139,56.3312,56.5139,32463.0
2024-08-15 10:50:00,58.79,58.87,58.75,58.76,85584.0,56.5235,56.6004,56.4851,56.4947,85584.0
2024-08-15 11:00:00,58.79,58.93,58.79,58.88,25931.0,56.5235,56.6581,56.5235,56.61,25931.0
2024-08-15 11:10:00,58.89,59.05,58.87,59.04,16960.0,56.6197,56.7735,56.6004,56.7639,16960.0
2024-08-15 11:20:00,59.03,59.15,59.0,59.03,67291.0,56.7543,56.8696,56.7254,56.7543,67291.0
2024-08-15 11:30:00,59.03,59.08,58.94,58.95,20317.0,56.7543,56.8023,56.6677,56.6773,20317.0
2024-08-15 11:40:00,58.95,58.99,58.88,58.93,41474.0,56.6773,56.7158,56.61,56.6581,41474.0
2024-08-15 11:50:00,58.9,58.94,58.78,58.82,19859.0,56.6293,56.6677,56.5139,56.5524,19859.0
2024-08-15 12:00:00,58.82,58.93,58.79,58.91,13189.0,56.5524,56.6581,56.5235,56.6389,13189.0
2024-08-15 12:10:00,58.91,58.95,58.9,58.95,8939.0,56.6389,56.6773,56.6293,56.6773,8939.0
2024-08-15 12:20:00,58.94,59.03,58.89,59.02,25135.0,56.6677,56.7543,56.6197,56.7446,25135.0
2024-08-15 12:30:00,59.01,59.13,59.0,59.12,42098.0,56.735,56.8504,56.7254,56.8408,42098.0
2024-08-15 12:40:00,59.14,59.15,58.91,58.98,16102.0,56.86,56.8696,56.6389,56.7062,16102.0
2024-08-15 12:50:00,58.98,58.99,58.93,58.98,5451.0,56.7062,56.7158,56.6581,56.7062,5451.0
2024-08-15 13:00:00,58.99,58.99,58.89,58.9,11514.0,56.7158,56.7158,56.6197,56.6293,11514.0
2024-08-15 13:10:00,58.91,58.91,58.79,58.87,20639.0,56.6389,56.6389,56.5235,56.6004,20639.0
2024-08-15 13:20:00,58.87,58.94,58.85,58.9,9487.0,56.6004,56.6677,56.5812,56.6293,9487.0
2024-08-15 13:30:00,58.89,58.89,58.85,58.86,15623.0,56.6197,56.6197,56.5812,56.5908,15623.0
2024-08-15 13:40:00,58.86,58.88,58.85,58.87,30546.0,56.5908,56.61,56.5812,56.6004,30546.0
2024-08-15 13:50:00,58.88,58.92,58.87,58.88,9617.0,56.61,56.6485,56.6004,56.61,9617.0
2024-08-15 14:00:00,58.87,58.91,58.85,58.88,8129.0,56.6004,56.6389,56.5812,56.61,8129.0
2024-08-15 14:10:00,58.88,58.89,58.85,58.85,9507.0,56.61,56.6197,56.5812,56.5812,9507.0
2024-08-15 14:20:00,58.85,58.88,58.82,58.87,25715.0,56.5812,56.61,56.5524,56.6004,25715.0
2024-08-15 14:30:00,58.85,58.88,58.84,58.88,8116.0,56.5812,56.61,56.5716,56.61,8116.0
2024-08-15 14:40:00,58.88,59.01,58.87,58.91,103098.0,56.61,56.735,56.6004,56.6389,103098.0
2024-08-15 14:50:00,58.89,58.94,58.86,58.93,10878.0,56.6197,56.6677,56.5908,56.6581,10878.0
2024-08-15 15:00:00,58.92,58.92,58.83,58.87,15246.0,56.6485,56.6485,56.562,56.6004,15246.0
2024-08-15 15:10:00,58.87,58.94,58.87,58.88,15472.0,56.6004,56.6677,56.6004,56.61,15472.0
2024-08-15 15:20:00,58.88,58.88,58.8,58.82,26646.0,56.61,56.61,56.5331,56.5524,26646.0
2024-08-15 15:30:00,58.82,58.91,58.82,58.87,21563.0,56.5524,56.6389,56.5524,56.6004,21563.0
2024-08-15 15:40:00,58.87,58.92,58.79,58.82,44098.0,56.6004,56.6485,56.5235,56.5524,44098.0
2024-08-15 15:50:00,58.82,58.89,58.76,58.88,287985.0,56.5524,56.6197,56.4947,56.61,287985.0
2024-08-16 09:30:00,58.82,58.95,58.54,58.64,102458.0,56.5524,56.6773,56.2831,56.3793,102458.0
2024-08-16 09:40:00,58.63,58.82,58.6,58.8,14849.0,56.3697,56.5524,56.3408,56.5331,14849.0
2024-08-16 09:50:00,58.79,58.97,58.79,58.85,23577.0,56.5235,56.6966,56.5235,56.5812,23577.0
2024-08-16 10:00:00,58.86,59.01,58.85,58.95,15899.0,56.5908,56.735,56.5812,56.6773,15899.0
2024-08-16 10:10:00,58.93,58.94,58.84,58.88,33506.0,56.6581,56.6677,56.5716,56.61,33506.0
2024-08-16 10:20:00,58.87,58.94,58.86,58.91,12160.0,56.6004,56.6677,56.5908,56.6389,12160.0
2024-08-16 10:30:00,58.86,58.88,58.64,58.65,20629.0,56.5908,56.61,56.3793,56.3889,20629.0
2024-08-16 10:40:00,58.65,58.78,58.57,58.75,38737.0,56.3889,56.5139,56.312,56.4851,38737.0
2024-08-16 10:50:00,58.82,58.88,58.74,58.78,13969.0,56.5524,56.61,56.4754,56.5139,13969.0
2024-08-16 11:00:00,58.76,58.86,58.75,58.83,10497.0,56.4947,56.5908,56.4851,56.562,10497.0
2024-08-16 11:10:00,58.83,59.03,58.83,59.0,24239.0,56.562,56.7543,56.562,56.7254,24239.0
2024-08-16 11:20:00,59.0,59.0,58.93,59.0,5825.0,56.7254,56.7254,56.6581,56.7254,5825.0
2024-08-16 11:30:00,58.99,58.99,58.84,58.9,16875.0,56.7158,56.7158,56.5716,56.6293,16875.0
2024-08-16 11:40:00,58.91,58.94,58.88,58.93,8715.0,56.6389,56.6677,56.61,56.6581,8715.0
2024-08-16 11:50:00,58.94,59.02,58.91,59.0,19973.0,56.6677,56.7446,56.6389,56.7254,19973.0
2024-08-16 12:00:00,59.01,59.03,58.99,59.01,23957.0,56.735,56.7543,56.7158,56.735,23957.0
2024-08-16 12:10:00,59.01,59.06,59.0,59.02,9684.0,56.735,56.7831,56.7254,56.7446,9684.0
2024-08-16 12:20:00,59.02,59.04,58.99,59.0,21066.0,56.7446,56.7639,56.7158,56.7254,21066.0
2024-08-16 12:30:00,59.01,59.07,58.97,59.07,54482.0,56.735,56.7927,56.6966,56.7927,54482.0
2024-08-16 12:40:00,59.08,59.13,59.06,59.1,9317.0,56.8023,56.8504,56.7831,56.8216,9317.0
2024-08-16 12:50:00,59.1,59.13,59.02,59.11,12185.0,56.8216,56.8504,56.7446,56.8312,12185.0
2024-08-16 13:00:00,59.1,59.11,59.02,59.02,13104.0,56.8216,56.8312,56.7446,56.7446,13104.0
2024-08-16 13:10:00,59.02,59.04,59.0,59.03,16865.0,56.7446,56.7639,56.7254,56.7543,16865.0
2024-08-16 13:20:00,59.02,59.03,59.0,59.01,16377.0,56.7446,56.7543,56.7254,56.735,16377.0
2024-08-16 13:30:00,59.0,59.01,58.9,58.93,60728.0,56.7254,56.735,56.6293,56.6581,60728.0
2024-08-16 13:40:00,58.93,58.98,58.9,58.93,16048.0,56.6581,56.7062,56.6293,56.6581,16048.0
2024-08-16 13:50:00,58.93,59.01,58.9,58.99,11689.0,56.6581,56.735,56.6293,56.7158,11689.0
2024-08-16 14:00:00,59.0,59.0,58.92,58.92,8055.0,56.7254,56.7254,56.6485,56.6485,8055.0
2024-08-16 14:10:00,58.91,58.98,58.91,58.93,16749.0,56.6389,56.7062,56.6389,56.6581,16749.0
2024-08-16 14:20:00,58.93,58.95,58.86,58.91,8429.0,56.6581,56.6773,56.5908,56.6389,8429.0
2024-08-16 14:30:00,58.91,58.95,58.9,58.91,6581.0,56.6389,56.6773,56.6293,56.6389,6581.0
2024-08-16 14:40:00,58.92,58.94,58.9,58.93,6407.0,56.6485,56.6677,56.6293,56.6581,6407.0
2024-08-16 14:50:00,58.93,58.94,58.87,58.93,21025.0,56.6581,56.6677,56.6004,56.6581,21025.0
2024-08-16 15:00:00,58.92,58.95,58.89,58.95,9745.0,56.6485,56.6773,56.6197,56.6773,9745.0
2024-08-16 15:10:00,58.95,58.95,58.87,58.89,11579.0,56.6773,56.6773,56.6004,56.6197,11579.0
2024-08-16 15:20:00,58.89,58.91,58.84,58.85,13743.0,56.6197,56.6389,56.5716,56.5812,13743.0
2024-08-16 15:30:00,58.85,58.95,58.82,58.86,41199.0,56.5812,56.6773,56.5524,56.5908,41199.0
2024-08-16 15:40:00,58.86,58.87,58.73,58.76,32881.0,56.5908,56.6004,56.4658,56.4947,32881.0
2024-08-16 15:50:00,58.76,59.09,58.76,59.09,229031.0,56.4947,56.8119,56.4947,56.8119,229031.0
2024-08-19 09:30:00,59.1,59.64,59.1,59.56,66863.0,56.8216,57.3407,56.8216,57.2638,66863.0
2024-08-19 09:40:00,59.53,59.53,59.24,59.25,11884.0,57.235,57.235,56.9562,56.9658,11884.0
2024-08-19 09:50:00,59.25,59.44,59.22,59.38,17309.0,56.9658,57.1485,56.9369,57.0908,17309.0
2024-08-19 10:00:00,59.35,59.39,59.25,59.28,69503.0,57.0619,57.1004,56.9658,56.9946,69503.0
2024-08-19 10:10:00,59.3,59.42,59.26,59.41,20409.0,57.0138,57.1292,56.9754,57.1196,20409.0
2024-08-19 10:20:00,59.41,59.49,59.37,59.45,15467.0,57.1196,57.1965,57.0812,57.1581,15467.0
2024-08-19 10:30:00,59.45,59.59,59.44,59.57,21416.0,57.1581,57.2927,57.1485,57.2734,21416.0
2024-08-19 10:40:00,59.58,59.65,59.58,59.59,16333.0,57.2831,57.3504,57.2831,57.2927,16333.0
2024-08-19 10:50:00,59.59,59.64,59.57,59.57,29259.0,57.2927,57.3407,57.2734,57.2734,29259.0
2024-08-19 11:00:00,59.56,59.58,59.52,59.52,30868.0,57.2638,57.2831,57.2254,57.2254,30868.0
2024-08-19 11:10:00,59.53,59.53,59.41,59.45,21300.0,57.235,57.235,57.1196,57.1581,21300.0
2024-08-19 11:20:00,59.46,59.52,59.41,59.41,18864.0,57.1677,57.2254,57.1196,57.1196,18864.0
2024-08-19 11:30:00,59.42,59.46,59.4,59.41,26071.0,57.1292,57.1677,57.11,57.1196,26071.0
2024-08-19 11:40:00,59.41,59.41,59.23,59.34,24044.0,57.1196,57.1196,56.9465,57.0523,24044.0
2024-08-19 11:50:00,59.35,59.46,59.35,59.44,19403.0,57.0619,57.1677,57.0619,57.1485,19403.0
2024-08-19 12:00:00,59.46,59.49,59.43,59.47,17953.0,57.1677,57.1965,57.1388,57.1773,17953.0
2024-08-19 12:10:00,59.46,59.49,59.44,59.45,9848.0,57.1677,57.1965,57.1485,57.1581,9848.0
2024-08-19 12:20:00,59.44,59.53,59.44,59.53,29895.0,57.1485,57.235,57.1485,57.235,29895.0
2024-08-19 12:30:00,59.53,59.53,59.44,59.45,23397.0,57.235,57.235,57.1485,57.1581,23397.0
2024-08-19 12:40:00,59.45,59.47,59.41,59.47,14174.0,57.1581,57.1773,57.1196,57.1773,14174.0
2024-08-19 12:50:00,59.49,59.5,59.44,59.47,11356.0,57.1965,57.2061,57.1485,57.1773,11356.0
2024-08-19 13:00:00,59.47,59.54,59.47,59.53,13817.0,57.1773,57.2446,57.1773,57.235,13817.0
2024-08-19 13:10:00,59.53,59.55,59.51,59.55,10897.0,57.235,57.2542,57.2158,57.2542,10897.0
2024-08-19 13:20:00,59.54,59.55,59.47,59.49,20397.0,57.2446,57.2542,57.1773,57.1965,20397.0
2024-08-19 13:30:00,59.48,59.48,59.39,59.45,18356.0,57.1869,57.1869,57.1004,57.1581,18356.0
2024-08-19 13:40:00,59.44,59.47,59.42,59.46,15058.0,57.1485,57.1773,57.1292,57.1677,15058.0
2024-08-19 13:50:00,59.47,59.52,59.46,59.52,20650.0,57.1773,57.2254,57.1677,57.2254,20650.0
2024-08-19 14:00:00,59.52,59.55,59.47,59.52,24685.0,57.2254,57.2542,57.1773,57.2254,24685.0
2024-08-19 14:10:00,59.51,59.54,59.5,59.52,14703.0,57.2158,57.2446,57.2061,57.2254,14703.0
2024-08-19 14:20:00,59.52,59.58,59.5,59.56,33110.0,57.2254,57.2831,57.2061,57.2638,33110.0
2024-08-19 14:30:00,59.55,59.58,59.55,59.58,16843.0,57.2542,57.2831,57.2542,57.2831,16843.0
2024-08-19 14:40:00,59.58,59.63,59.57,59.6,24702.0,57.2831,57.3311,57.2734,57.3023,24702.0
2024-08-19 14:50:00,59.6,59.65,59.59,59.63,21572.0,57.3023,57.3504,57.2927,57.3311,21572.0
2024-08-19 15:00:00,59.62,59.62,59.58,59.61,16833.0,57.3215,57.3215,57.2831,57.3119,16833.0
2024-08-19 15:10:00,59.61,59.65,59.57,59.65,14933.0,57.3119,57.3504,57.2734,57.3504,14933.0
2024-08-19 15:20:00,59.65,59.68,59.61,59.65,28080.0,57.3504,57.3792,57.3119,57.3504,28080.0
2024-08-19 15:30:00,59.65,59.78,59.65,59.75,54826.0,57.3504,57.4753,57.3504,57.4465,54826.0
2024-08-19 15:40:00,59.76,59.83,59.74,59.8,52554.0,57.4561,57.5234,57.4369,57.4946,52554.0
2024-08-19 15:50:00,59.8,59.84,59.6,59.68,284223.0,57.4946,57.533,57.3023,57.3792,284223.0
2024-08-20 09:30:00,59.6,59.74,59.44,59.53,67069.0,57.3023,57.4369,57.1485,57.235,67069.0
2024-08-20 09:40:00,59.54,59.55,59.35,59.41,93787.0,57.2446,57.2542,57.0619,57.1196,93787.0
2024-08-20 09:50:00,59.42,59.47,59.31,59.37,15353.0,57.1292,57.1773,57.0235,57.0812,15353.0
2024-08-20 10:00:00,59.38,59.54,59.36,59.47,14106.0,57.0908,57.2446,57.0715,57.1773,14106.0
2024-08-20 10:10:00,59.44,59.46,59.31,59.31,18991.0,57.1485,57.1677,57.0235,57.0235,18991.0
2024-08-20 10:20:00,59.34,59.45,59.3,59.44,28573.0,57.0523,57.1581,57.0138,57.1485,28573.0
2024-08-20 10:30:00,59.41,59.54,59.4,59.5,16334.0,57.1196,57.2446,57.11,57.2061,16334.0
2024-08-20 10:40:00,59.51,59.61,59.49,59.49,14760.0,57.2158,57.3119,57.1965,57.1965,14760.0
2024-08-20 10:50:00,59.5,59.5,59.41,59.44,10420.0,57.2061,57.2061,57.1196,57.1485,10420.0
2024-08-20 11:00:00,59.44,59.45,59.38,59.42,24897.0,57.1485,57.1581,57.0908,57.1292,24897.0
2024-08-20 11:10:00,59.41,59.42,59.34,59.37,15900.0,57.1196,57.1292,57.0523,57.0812,15900.0
2024-08-20 11:20:00,59.38,59.43,59.3,59.3,13381.0,57.0908,57.1388,57.0138,57.0138,13381.0
2024-08-20 11:30:00,59.32,59.34,59.31,59.34,11396.0,57.0331,57.0523,57.0235,57.0523,11396.0
2024-08-20 11:40:00,59.33,59.4,59.32,59.36,12886.0,57.0427,57.11,57.0331,57.0715,12886.0
2024-08-20 11:50:00,59.35,59.48,59.35,59.45,10010.0,57.0619,57.1869,57.0619,57.1581,10010.0
2024-08-20 12:00:00,59.45,59.46,59.38,59.45,7375.0,57.1581,57.1677,57.0908,57.1581,7375.0
2024-08-20 12:10:00,59.46,59.48,59.42,59.43,8916.0,57.1677,57.1869,57.1292,57.1388,8916.0
2024-08-20 12:20:00,59.42,59.53,59.42,59.53,20162.0,57.1292,57.235,57.1292,57.235,20162.0
2024-08-20 12:30:00,59.54,59.58,59.46,59.56,10287.0,57.2446,57.2831,57.1677,57.2638,10287.0
2024-08-20 12:40:00,59.55,59.57,59.49,59.54,9585.0,57.2542,57.2734,57.1965,57.2446,9585.0
2024-08-20 12:50:00,59.53,59.53,59.49,59.5,11837.0,57.235,57.235,57.1965,57.2061,11837.0
2024-08-20 13:00:00,59.5,59.5,59.43,59.47,12492.0,57.2061,57.2061,57.1388,57.1773,12492.0
2024-08-20 13:10:00,59.47,59.48,59.39,59.41,15967.0,57.1773,57.1869,57.1004,57.1196,15967.0
2024-08-20 13:20:00,59.42,59.44,59.38,59.39,15357.0,57.1292,57.1485,57.0908,57.1004,15357.0
2024-08-20 13:30:00,59.39,59.42,59.37,59.4,9852.0,57.1004,57.1292,57.0812,57.11,9852.0
2024-08-20 13:40:00,59.41,59.41,59.34,59.37,13278.0,57.1196,57.1196,57.0523,57.0812,13278.0
2024-08-20 13:50:00,59.37,59.37,59.33,59.37,12279.0,57.0812,57.0812,57.0427,57.0812,12279.0
2024-08-20 14:00:00,59.37,59.43,59.37,59.39,14563.0,57.0812,57.1388,57.0812,57.1004,14563.0
2024-08-20 14:10:00,59.38,59.45,59.29,59.43,55114.0,57.0908,57.1581,57.0042,57.1388,55114.0
2024-08-20 14:20:00,59.42,59.44,59.38,59.4,15151.0,57.1292,57.1485,57.0908,57.11,15151.0
2024-08-20 14:30:00,59.4,59.41,59.37,59.39,10342.0,57.11,57.1196,57.0812,57.1004,10342.0
2024-08-20 14:40:00,59.39,59.46,59.39,59.44,12964.0,57.1004,57.1677,57.1004,57.1485,12964.0
2024-08-20 14:50:00,59.45,59.48,59.44,59.46,11434.0,57.1581,57.1869,57.1485,57.1677,11434.0
2024-08-20 15:00:00,59.45,59.45,59.4,59.45,18604.0,57.1581,57.1581,57.11,57.1581,18604.0
2024-08-20 15:10:00,59.44,59.46,59.42,59.44,10503.0,57.1485,57.1677,57.1292,57.1485,10503.0
2024-08-20 15:20:00,59.44,59.44,59.34,59.35,19307.0,57.1485,57.1485,57.0523,57.0619,19307.0
2024-08-20 15:30:00,59.36,59.36,59.24,59.26,69133.0,57.0715,57.0715,56.9562,56.9754,69133.0
2024-08-20 15:40:00,59.26,59.29,59.2,59.28,77043.0,56.9754,57.0042,56.9177,56.9946,77043.0
2024-08-20 15:50:00,59.28,59.29,58.99,59.03,249597.0,56.9946,57.0042,56.7158,56.7543,249597.0
2024-08-21 09:30:00,58.74,59.16,58.72,58.96,50730.0,56.9523,57.3595,56.9329,57.1656,50730.0
2024-08-21 09:40:00,58.94,59.25,58.94,59.18,49470.0,57.1462,57.4467,57.1462,57.3789,49470.0
2024-08-21 09:50:00,59.19,59.27,59.03,59.14,22188.0,57.3886,57.4661,57.2334,57.3401,22188.0
2024-08-21 10:00:00,59.08,59.08,58.62,58.7,21386.0,57.2819,57.2819,56.8359,56.9135,21386.0
2024-08-21 10:10:00,58.68,58.85,58.68,58.79,214126.0,56.8941,57.0589,56.8941,57.0007,214126.0
2024-08-21 10:20:00,58.8,59.2,58.77,59.07,34536.0,57.0104,57.3983,56.9814,57.2722,34536.0
2024-08-21 10:30:00,59.09,59.18,59.01,59.01,20052.0,57.2916,57.3789,57.214,57.214,20052.0
2024-08-21 10:40:00,59.01,59.14,58.91,58.96,19606.0,57.214,57.3401,57.1171,57.1656,19606.0
2024-08-21 10:50:00,58.94,59.03,58.79,58.88,45175.0,57.1462,57.2334,57.0007,57.088,45175.0
2024-08-21 11:00:00,58.88,59.03,58.83,58.96,14600.0,57.088,57.2334,57.0395,57.1656,14600.0
2024-08-21 11:10:00,58.94,59.04,58.94,58.98,10987.0,57.1462,57.2431,57.1462,57.185,10987.0
2024-08-21 11:20:00,59.0,59.06,58.99,59.04,13115.0,57.2044,57.2625,57.1947,57.2431,13115.0
2024-08-21 11:30:00,59.06,59.15,59.01,59.13,26656.0,57.2625,57.3498,57.214,57.3304,26656.0
2024-08-21 11:40:00,59.14,59.2,58.92,58.92,19508.0,57.3401,57.3983,57.1268,57.1268,19508.0
2024-08-21 11:50:00,58.93,59.03,58.91,58.94,21181.0,57.1365,57.2334,57.1171,57.1462,21181.0
2024-08-21 12:00:00,58.94,58.95,58.89,58.89,18877.0,57.1462,57.1559,57.0977,57.0977,18877.0
2024-08-21 12:10:00,58.87,58.91,58.84,58.89,22811.0,57.0783,57.1171,57.0492,57.0977,22811.0
2024-08-21 12:20:00,58.9,58.97,58.9,58.91,11164.0,57.1074,57.1753,57.1074,57.1171,11164.0
2024-08-21 12:30:00,58.93,58.97,58.9,58.94,9524.0,57.1365,57.1753,57.1074,57.1462,9524.0
2024-08-21 12:40:00,58.93,59.0,58.93,58.98,10377.0,57.1365,57.2044,57.1365,57.185,10377.0
2024-08-21 12:50:00,59.0,59.03,58.96,58.98,16435.0,57.2044,57.2334,57.1656,57.185,16435.0
2024-08-21 13:00:00,58.98,59.04,58.97,58.97,10975.0,57.185,57.2431,57.1753,57.1753,10975.0
2024-08-21 13:10:00,58.97,59.01,58.96,59.01,11806.0,57.1753,57.214,57.1656,57.214,11806.0
2024-08-21 13:20:00,59.0,59.02,58.88,58.92,15253.0,57.2044,57.2237,57.088,57.1268,15253.0
2024-08-21 13:30:00,58.92,58.93,58.88,58.9,11768.0,57.1268,57.1365,57.088,57.1074,11768.0
2024-08-21 13:40:00,58.89,58.91,58.87,58.9,9092.0,57.0977,57.1171,57.0783,57.1074,9092.0
2024-08-21 13:50:00,58.89,58.93,58.88,58.91,13555.0,57.0977,57.1365,57.088,57.1171,13555.0
2024-08-21 14:00:00,58.91,58.97,58.89,58.93,11691.0,57.1171,57.1753,57.0977,57.1365,11691.0
2024-08-21 14:10:00,58.94,59.01,58.94,58.98,7292.0,57.1462,57.214,57.1462,57.185,7292.0
2024-08-21 14:20:00,58.99,59.02,58.97,59.01,16381.0,57.1947,57.2237,57.1753,57.214,16381.0
2024-08-21 14:30:00,59.02,59.06,59.0,59.03,12872.0,57.2237,57.2625,57.2044,57.2334,12872.0
2024-08-21 14:40:00,59.05,59.05,59.01,59.03,4146.0,57.2528,57.2528,57.214,57.2334,4146.0
2024-08-21 14:50:00,59.04,59.08,59.02,59.05,12807.0,57.2431,57.2819,57.2237,57.2528,12807.0
2024-08-21 15:00:00,59.05,59.07,59.02,59.06,15057.0,57.2528,57.2722,57.2237,57.2625,15057.0
2024-08-21 15:10:00,59.06,59.07,59.03,59.07,13798.0,57.2625,57.2722,57.2334,57.2722,13798.0
2024-08-21 15:20:00,59.07,59.08,59.01,59.05,19008.0,57.2722,57.2819,57.214,57.2528,19008.0
2024-08-21 15:30:00,59.04,59.09,58.95,59.08,30698.0,57.2431,57.2916,57.1559,57.2819,30698.0
2024-08-21 15:40:00,59.08,59.15,59.05,59.06,49826.0,57.2819,57.3498,57.2528,57.2625,49826.0
2024-08-21 15:50:00,59.07,59.24,59.07,59.22,154381.0,57.2722,57.437,57.2722,57.4177,154381.0
2024-08-22 09:30:00,59.27,59.27,58.99,58.99,48205.0,57.4661,57.4661,57.1947,57.1947,48205.0
2024-08-22 09:40:00,58.97,59.07,58.8,58.83,12469.0,57.1753,57.2722,57.0104,57.0395,12469.0
2024-08-22 09:50:00,58.83,58.86,58.68,58.86,19250.0,57.0395,57.0686,56.8941,57.0686,19250.0
2024-08-22 10:00:00,58.81,58.85,58.65,58.85,51659.0,57.0201,57.0589,56.865,57.0589,51659.0
2024-08-22 10:10:00,58.85,58.99,58.75,58.94,46223.0,57.0589,57.1947,56.962,57.1462,46223.0
2024-08-22 10:20:00,58.93,58.94,58.77,58.77,9522.0,57.1365,57.1462,56.9814,56.9814,9522.0
2024-08-22 10:30:00,58.77,58.96,58.77,58.84,21409.0,56.9814,57.1656,56.9814,57.0492,21409.0
2024-08-22 10:40:00,58.85,58.85,58.77,58.82,10528.0,57.0589,57.0589,56.9814,57.0298,10528.0
2024-08-22 10:50:00,58.82,59.06,58.8,58.9,42954.0,57.0298,57.2625,57.0104,57.1074,42954.0
2024-08-22 11:00:00,58.9,58.9,58.75,58.77,8323.0,57.1074,57.1074,56.962,56.9814,8323.0
2024-08-22 11:10:00,58.76,58.83,58.73,58.73,11715.0,56.9717,57.0395,56.9426,56.9426,11715.0
2024-08-22 11:20:00,58.72,58.77,58.64,58.71,35959.0,56.9329,56.9814,56.8553,56.9232,35959.0
2024-08-22 11:30:00,58.69,58.93,58.68,58.93,29515.0,56.9038,57.1365,56.8941,57.1365,29515.0
2024-08-22 11:40:00,58.93,58.97,58.89,58.94,23049.0,57.1365,57.1753,57.0977,57.1462,23049.0
2024-08-22 11:50:00,58.94,59.05,58.9,58.9,55940.0,57.1462,57.2528,57.1074,57.1074,55940.0
2024-08-22 12:00:00,58.94,59.04,58.91,58.95,13456.0,57.1462,57.2431,57.1171,57.1559,13456.0
2024-08-22 12:10:00,58.97,59.1,58.95,59.07,37525.0,57.1753,57.3013,57.1559,57.2722,37525.0
2024-08-22 12:20:00,59.07,59.14,59.03,59.07,16315.0,57.2722,57.3401,57.2334,57.2722,16315.0
2024-08-22 12:30:00,59.06,59.1,59.02,59.08,8689.0,57.2625,57.3013,57.2237,57.2819,8689.0
2024-08-22 12:40:00,59.06,59.09,58.99,59.01,10546.0,57.2625,57.2916,57.1947,57.214,10546.0
2024-08-22 12:50:00,59.03,59.05,58.93,58.96,8062.0,57.2334,57.2528,57.1365,57.1656,8062.0
2024-08-22 13:00:00,58.93,59.13,58.88,59.05,66571.0,57.1365,57.3304,57.088,57.2528,66571.0
2024-08-22 13:10:00,59.05,59.15,59.04,59.1,11408.0,57.2528,57.3498,57.2431,57.3013,11408.0
2024-08-22 13:20:00,59.09,59.13,59.05,59.06,11296.0,57.2916,57.3304,57.2528,57.2625,11296.0
2024-08-22 13:30:00,59.05,59.15,58.99,59.12,16129.0,57.2528,57.3498,57.1947,57.3207,16129.0
2024-08-22 13:40:00,59.12,59.17,59.1,59.16,18804.0,57.3207,57.3692,57.3013,57.3595,18804.0
2024-08-22 13:50:00,59.15,59.15,59.02,59.05,16303.0,57.3498,57.3498,57.2237,57.2528,16303.0
2024-08-22 14:00:00,59.06,59.16,59.05,59.16,11335.0,57.2625,57.3595,57.2528,57.3595,11335.0
2024-08-22 14:10:00,59.16,59.22,59.13,59.22,11374.0,57.3595,57.4177,57.3304,57.4177,11374.0
2024-08-22 14:20:00,59.22,59.23,59.13,59.19,11031.0,57.4177,57.4274,57.3304,57.3886,11031.0
2024-08-22 14:30:00,59.18,59.19,59.13,59.16,13145.0,57.3789,57.3886,57.3304,57.3595,13145.0
2024-08-22 14:40:00,59.14,59.18,59.12,59.14,14117.0,57.3401,57.3789,57.3207,57.3401,14117.0
2024-08-22 14:50:00,59.14,59.16,59.11,59.11,10631.0,57.3401,57.3595,57.311,57.311,10631.0
2024-08-22 15:00:00,59.12,59.19,59.1,59.16,21449.0,57.3207,57.3886,57.3013,57.3595,21449.0
2024-08-22 15:10:00,59.17,59.24,59.16,59.2,14858.0,57.3692,57.437,57.3595,57.3983,14858.0
2024-08-22 15:20:00,59.19,59.2,59.13,59.15,26675.0,57.3886,57.3983,57.3304,57.3498,26675.0
2024-08-22 15:30:00,59.17,59.25,59.1,59.1,31091.0,57.3692,57.4467,57.3013,57.3013,31091.0
2024-08-22 15:40:00,59.11,59.28,59.08,59.23,101571.0,57.311,57.4758,57.2819,57.4274,101571.0
2024-08-22 15:50:00,59.22,59.32,59.17,59.29,202163.0,57.4177,57.5146,57.3692,57.4855,202163.0
2024-08-23 09:30:00,59.55,59.61,59.39,59.42,29048.0,57.7376,57.7958,57.5825,57.6116,29048.0
2024-08-23 09:40:00,59.42,59.49,59.34,59.44,8932.0,57.6116,57.6794,57.534,57.631,8932.0
2024-08-23 09:50:00,59.43,59.6,59.39,59.52,7679.0,57.6213,57.7861,57.5825,57.7085,7679.0
2024-08-23 10:00:00,59.55,59.63,59.48,59.58,22472.0,57.7376,57.8152,57.6697,57.7667,22472.0
2024-08-23 10:10:00,59.59,59.72,59.58,59.67,25742.0,57.7764,57.9024,57.7667,57.854,25742.0
2024-08-23 10:20:00,59.67,59.98,59.65,59.95,49293.0,57.854,58.1545,57.8346,58.1254,49293.0
2024-08-23 10:30:00,59.96,60.16,59.95,60.11,27701.0,58.1351,58.329,58.1254,58.2806,27701.0
2024-08-23 10:40:00,60.09,60.33,60.09,60.2,50277.0,58.2612,58.4939,58.2612,58.3678,50277.0
2024-08-23 10:50:00,60.21,60.29,60.15,60.29,20122.0,58.3775,58.4551,58.3194,58.4551,20122.0
2024-08-23 11:00:00,60.26,60.31,60.2,60.23,22979.0,58.426,58.4745,58.3678,58.3969,22979.0
2024-08-23 11:10:00,60.23,60.38,60.21,60.34,22797.0,58.3969,58.5424,58.3775,58.5036,22797.0
2024-08-23 11:20:00,60.34,60.35,60.29,60.32,14089.0,58.5036,58.5133,58.4551,58.4842,14089.0
2024-08-23 11:30:00,60.32,60.44,60.32,60.4,12918.0,58.4842,58.6005,58.4842,58.5617,12918.0
2024-08-23 11:40:00,60.41,60.43,60.32,60.32,12922.0,58.5714,58.5908,58.4842,58.4842,12922.0
2024-08-23 11:50:00,60.31,60.33,60.19,60.19,15356.0,58.4745,58.4939,58.3581,58.3581,15356.0
2024-08-23 12:00:00,60.18,60.23,60.08,60.2,11614.0,58.3484,58.3969,58.2515,58.3678,11614.0
2024-08-23 12:10:00,60.21,60.22,60.15,60.19,5637.0,58.3775,58.3872,58.3194,58.3581,5637.0
2024-08-23 12:20:00,60.19,60.2,60.1,60.16,8368.0,58.3581,58.3678,58.2709,58.329,8368.0
2024-08-23 12:30:00,60.17,60.25,60.15,60.23,5221.0,58.3387,58.4163,58.3194,58.3969,5221.0
2024-08-23 12:40:00,60.21,60.22,60.12,60.16,10548.0,58.3775,58.3872,58.2903,58.329,10548.0
2024-08-23 12:50:00,60.18,60.26,60.18,60.2,5002.0,58.3484,58.426,58.3484,58.3678,5002.0
2024-08-23 13:00:00,60.21,60.26,60.2,60.24,9410.0,58.3775,58.426,58.3678,58.4066,9410.0
2024-08-23 13:10:00,60.24,60.3,60.22,60.23,10497.0,58.4066,58.4648,58.3872,58.3969,10497.0
2024-08-23 13:20:00,60.25,60.36,60.25,60.33,6441.0,58.4163,58.523,58.4163,58.4939,6441.0
2024-08-23 13:30:00,60.33,60.35,60.29,60.34,9597.0,58.4939,58.5133,58.4551,58.5036,9597.0
2024-08-23 13:40:00,60.33,60.35,60.27,60.32,14997.0,58.4939,58.5133,58.4357,58.4842,14997.0
2024-08-23 13:50:00,60.33,60.36,60.29,60.32,7392.0,58.4939,58.523,58.4551,58.4842,7392.0
2024-08-23 14:00:00,60.32,60.38,60.32,60.34,8499.0,58.4842,58.5424,58.4842,58.5036,8499.0
2024-08-23 14:10:00,60.34,60.4,60.32,60.35,8927.0,58.5036,58.5617,58.4842,58.5133,8927.0
2024-08-23 14:20:00,60.35,60.41,60.28,60.41,40401.0,58.5133,58.5714,58.4454,58.5714,40401.0
2024-08-23 14:30:00,60.41,60.44,60.4,60.41,10554.0,58.5714,58.6005,58.5617,58.5714,10554.0
2024-08-23 14:40:00,60.4,60.49,60.4,60.45,10862.0,58.5617,58.649,58.5617,58.6102,10862.0
2024-08-23 14:50:00,60.44,60.48,60.41,60.45,11355.0,58.6005,58.6393,58.5714,58.6102,11355.0
2024-08-23 15:00:00,60.45,60.46,60.43,60.45,8593.0,58.6102,58.6199,58.5908,58.6102,8593.0
2024-08-23 15:10:00,60.45,60.49,60.42,60.46,15032.0,58.6102,58.649,58.5811,58.6199,15032.0
2024-08-23 15:20:00,60.43,60.47,60.36,60.47,19543.0,58.5908,58.6296,58.523,58.6296,19543.0
2024-08-23 15:30:00,60.46,60.49,60.42,60.44,30609.0,58.6199,58.649,58.5811,58.6005,30609.0
2024-08-23 15:40:00,60.44,60.5,60.36,60.5,42670.0,58.6005,58.6587,58.523,58.6587,42670.0
2024-08-23 15:50:00,60.51,60.53,60.41,60.5,179930.0,58.6684,58.6878,58.5714,58.6587,179930.0
2024-08-26 09:30:00,60.73,60.86,60.54,60.61,47605.0,58.8817,59.0077,58.6975,58.7654,47605.0
2024-08-26 09:40:00,60.65,60.88,60.64,60.87,10732.0,58.8041,59.0271,58.7944,59.0174,10732.0
2024-08-26 09:50:00,60.89,60.96,60.75,60.96,10386.0,59.0368,59.1047,58.9011,59.1047,10386.0
2024-08-26 10:00:00,60.96,60.99,60.8,60.94,18480.0,59.1047,59.1338,58.9496,59.0853,18480.0
2024-08-26 10:10:00,60.95,61.0,60.91,60.99,22747.0,59.095,59.1435,59.0562,59.1338,22747.0
2024-08-26 10:20:00,61.0,61.0,60.92,60.98,12799.0,59.1435,59.1435,59.0659,59.1241,12799.0
2024-08-26 10:30:00,61.0,61.04,60.94,61.04,22748.0,59.1435,59.1823,59.0853,59.1823,22748.0
2024-08-26 10:40:00,61.02,61.03,60.85,60.91,16465.0,59.1629,59.1726,58.998,59.0562,16465.0
2024-08-26 10:50:00,60.88,60.92,60.74,60.75,12593.0,59.0271,59.0659,58.8914,58.9011,12593.0
2024-08-26 11:00:00,60.73,60.76,60.59,60.61,19636.0,58.8817,58.9108,58.746,58.7654,19636.0
2024-08-26 11:10:00,60.61,60.66,60.59,60.62,11772.0,58.7654,58.8138,58.746,58.775,11772.0
2024-08-26 11:20:00,60.62,60.62,60.42,60.45,18643.0,58.775,58.775,58.5811,58.6102,18643.0
2024-08-26 11:30:00,60.44,60.5,60.43,60.46,8687.0,58.6005,58.6587,58.5908,58.6199,8687.0
2024-08-26 11:40:00,60.46,60.5,60.44,60.45,13561.0,58.6199,58.6587,58.6005,58.6102,13561.0
2024-08-26 11:50:00,60.45,60.47,60.36,60.41,15833.0,58.6102,58.6296,58.523,58.5714,15833.0
2024-08-26 12:00:00,60.37,60.38,60.32,60.36,8127.0,58.5327,58.5424,58.4842,58.523,8127.0
2024-08-26 12:10:00,60.35,60.4,60.34,60.39,7342.0,58.5133,58.5617,58.5036,58.552,7342.0
2024-08-26 12:20:00,60.38,60.4,60.32,60.37,9826.0,58.5424,58.5617,58.4842,58.5327,9826.0
2024-08-26 12:30:00,60.37,60.43,60.32,60.43,11944.0,58.5327,58.5908,58.4842,58.5908,11944.0
2024-08-26 12:40:00,60.42,60.44,60.41,60.43,7369.0,58.5811,58.6005,58.5714,58.5908,7369.0
2024-08-26 12:50:00,60.43,60.56,60.43,60.54,13193.0,58.5908,58.7169,58.5908,58.6975,13193.0
2024-08-26 13:00:00,60.54,60.62,60.54,60.61,12775.0,58.6975,58.775,58.6975,58.7654,12775.0
2024-08-26 13:10:00,60.61,60.64,60.6,60.6,9743.0,58.7654,58.7944,58.7557,58.7557,9743.0
2024-08-26 13:20:00,60.61,60.67,60.6,60.62,16542.0,58.7654,58.8235,58.7557,58.775,16542.0
2024-08-26 13:30:00,60.6,60.6,60.49,60.49,16667.0,58.7557,58.7557,58.649,58.649,16667.0
2024-08-26 13:40:00,60.51,60.58,60.48,60.5,13576.0,58.6684,58.7363,58.6393,58.6587,13576.0
2024-08-26 13:50:00,60.5,60.53,60.46,60.5,8392.0,58.6587,58.6878,58.6199,58.6587,8392.0
2024-08-26 14:00:00,60.51,60.54,60.44,60.44,6888.0,58.6684,58.6975,58.6005,58.6005,6888.0
2024-08-26 14:10:00,60.44,60.52,60.44,60.49,8584.0,58.6005,58.6781,58.6005,58.649,8584.0
2024-08-26 14:20:00,60.49,60.53,60.46,60.52,12256.0,58.649,58.6878,58.6199,58.6781,12256.0
2024-08-26 14:30:00,60.51,60.54,60.48,60.51,13042.0,58.6684,58.6975,58.6393,58.6684,13042.0
2024-08-26 14:40:00,60.49,60.53,60.48,60.48,9945.0,58.649,58.6878,58.6393,58.6393,9945.0
2024-08-26 14:50:00,60.48,60.54,60.44,60.53,14926.0,58.6393,58.6975,58.6005,58.6878,14926.0
2024-08-26 15:00:00,60.53,60.62,60.52,60.61,26328.0,58.6878,58.775,58.6781,58.7654,26328.0
2024-08-26 15:10:00,60.62,60.67,60.61,60.66,19213.0,58.775,58.8235,58.7654,58.8138,19213.0
2024-08-26 15:20:00,60.66,60.71,60.64,60.7,22742.0,58.8138,58.8623,58.7944,58.8526,22742.0
2024-08-26 15:30:00,60.7,60.7,60.65,60.68,26246.0,58.8526,58.8526,58.8041,58.8332,26246.0
2024-08-26 15:40:00,60.68,60.79,60.67,60.78,43437.0,58.8332,58.9399,58.8235,58.9302,43437.0
2024-08-26 15:50:00,60.78,60.9,60.65,60.76,200621.0,58.9302,59.0465,58.8041,58.9108,200621.0
2024-08-27 09:30:00,60.8,60.85,60.39,60.43,39656.0,58.9496,58.998,58.552,58.5908,39656.0
2024-08-27 09:40:00,60.43,60.61,60.37,60.43,50047.0,58.5908,58.7654,58.5327,58.5908,50047.0
2024-08-27 09:50:00,60.42,60.44,60.24,60.25,55030.0,58.5811,58.6005,58.4066,58.4163,55030.0
2024-08-27 10:00:00,60.24,60.26,60.15,60.19,19285.0,58.4066,58.426,58.3194,58.3581,19285.0
2024-08-27 10:10:00,60.2,60.2,60.02,60.17,25135.0,58.3678,58.3678,58.1933,58.3387,25135.0
2024-08-27 10:20:00,60.18,60.24,60.09,60.11,35968.0,58.3484,58.4066,58.2612,58.2806,35968.0
2024-08-27 10:30:00,60.11,60.23,60.02,60.23,35335.0,58.2806,58.3969,58.1933,58.3969,35335.0
2024-08-27 10:40:00,60.24,60.29,60.15,60.23,18691.0,58.4066,58.4551,58.3194,58.3969,18691.0
2024-08-27 10:50:00,60.22,60.22,60.11,60.14,29804.0,58.3872,58.3872,58.2806,58.3097,29804.0
2024-08-27 11:00:00,60.14,60.17,60.07,60.09,41571.0,58.3097,58.3387,58.2418,58.2612,41571.0
2024-08-27 11:10:00,60.08,60.13,60.02,60.03,29116.0,58.2515,58.3,58.1933,58.203,29116.0
2024-08-27 11:20:00,60.04,60.14,60.03,60.12,17166.0,58.2127,58.3097,58.203,58.2903,17166.0
2024-08-27 11:30:00,60.1,60.1,60.0,60.0,17772.0,58.2709,58.2709,58.1739,58.1739,17772.0
2024-08-27 11:40:00,60.01,60.12,59.98,60.08,13415.0,58.1836,58.2903,58.1545,58.2515,13415.0
2024-08-27 11:50:00,60.07,60.19,60.07,60.17,9040.0,58.2418,58.3581,58.2418,58.3387,9040.0
2024-08-27 12:00:00,60.19,60.22,60.12,60.13,10022.0,58.3581,58.3872,58.2903,58.3,10022.0
2024-08-27 12:10:00,60.13,60.14,60.12,60.14,6102.0,58.3,58.3097,58.2903,58.3097,6102.0
2024-08-27 12:20:00,60.14,60.15,60.09,60.12,18415.0,58.3097,58.3194,58.2612,58.2903,18415.0
2024-08-27 12:30:00,60.09,60.17,60.09,60.1,15536.0,58.2612,58.3387,58.2612,58.2709,15536.0
2024-08-27 12:40:00,60.09,60.13,60.05,60.13,19195.0,58.2612,58.3,58.2224,58.3,19195.0
2024-08-27 12:50:00,60.14,60.17,60.14,60.14,3928.0,58.3097,58.3387,58.3097,58.3097,3928.0
2024-08-27 13:00:00,60.14,60.25,60.14,60.23,13424.0,58.3097,58.4163,58.3097,58.3969,13424.0
2024-08-27 13:10:00,60.23,60.33,60.23,60.29,12429.0,58.3969,58.4939,58.3969,58.4551,12429.0
2024-08-27 13:20:00,60.3,60.43,60.29,60.42,20044.0,58.4648,58.5908,58.4551,58.5811,20044.0
2024-08-27 13:30:00,60.42,60.44,60.37,60.42,6838.0,58.5811,58.6005,58.5327,58.5811,6838.0
2024-08-27 13:40:00,60.42,60.43,60.34,60.38,10102.0,58.5811,58.5908,58.5036,58.5424,10102.0
2024-08-27 13:50:00,60.37,60.37,60.28,60.29,9590.0,58.5327,58.5327,58.4454,58.4551,9590.0
2024-08-27 14:00:00,60.3,60.42,60.28,60.38,24966.0,58.4648,58.5811,58.4454,58.5424,24966.0
2024-08-27 14:10:00,60.38,60.42,60.37,60.41,8354.0,58.5424,58.5811,58.5327,58.5714,8354.0
2024-08-27 14:20:00,60.41,60.41,60.37,60.39,6591.0,58.5714,58.5714,58.5327,58.552,6591.0
2024-08-27 14:30:00,60.38,60.4,60.34,60.37,15980.0,58.5424,58.5617,58.5036,58.5327,15980.0
2024-08-27 14:40:00,60.38,60.4,60.36,60.4,6466.0,58.5424,58.5617,58.523,58.5617,6466.0
2024-08-27 14:50:00,60.4,60.46,60.39,60.44,10523.0,58.5617,58.6199,58.552,58.6005,10523.0
2024-08-27 15:00:00,60.44,60.46,60.43,60.44,16501.0,58.6005,58.6199,58.5908,58.6005,16501.0
2024-08-27 15:10:00,60.43,60.5,60.43,60.5,10583.0,58.5908,58.6587,58.5908,58.6587,10583.0
2024-08-27 15:20:00,60.5,60.52,60.47,60.52,14890.0,58.6587,58.6781,58.6296,58.6781,14890.0
2024-08-27 15:30:00,60.52,60.63,60.51,60.61,29193.0,58.6781,58.7847,58.6684,58.7654,29193.0
2024-08-27 15:40:00,60.6,60.62,60.56,60.6,49120.0,58.7557,58.775,58.7169,58.7557,49120.0
2024-08-27 15:50:00,60.59,60.6,60.44,60.56,171938.0,58.746,58.7557,58.6005,58.7169,171938.0
2024-08-28 09:30:00,60.07,60.12,59.71,60.12,71303.0,58.2418,58.2903,57.8927,58.2903,71303.0
2024-08-28 09:40:00,60.09,60.25,60.04,60.24,11849.0,58.2612,58.4163,58.2127,58.4066,11849.0
2024-08-28 09:50:00,60.29,60.44,60.29,60.32,9440.0,58.4551,58.6005,58.4551,58.4842,9440.0
2024-08-28 10:00:00,60.33,60.56,60.32,60.52,23122.0,58.4939,58.7169,58.4842,58.6781,23122.0
2024-08-28 10:10:00,60.5,60.59,60.45,60.56,16618.0,58.6587,58.746,58.6102,58.7169,16618.0
2024-08-28 10:20:00,60.55,60.67,60.55,60.63,10470.0,58.7072,58.8235,58.7072,58.7847,10470.0
2024-08-28 10:30:00,60.63,60.74,60.61,60.74,10870.0,58.7847,58.8914,58.7654,58.8914,10870.0
2024-08-28 10:40:00,60.75,60.9,60.71,60.89,39037.0,58.9011,59.0465,58.8623,59.0368,39037.0
2024-08-28 10:50:00,60.9,60.96,60.85,60.95,15958.0,59.0465,59.1047,58.998,59.095,15958.0
2024-08-28 11:00:00,60.97,61.0,60.83,60.88,20634.0,59.1144,59.1435,58.9787,59.0271,20634.0
2024-08-28 11:10:00,60.89,61.02,60.83,60.84,15892.0,59.0368,59.1629,58.9787,58.9884,15892.0
2024-08-28 11:20:00,60.85,60.85,60.68,60.78,20340.0,58.998,58.998,58.8332,58.9302,20340.0
2024-08-28 11:30:00,60.78,60.78,60.66,60.67,8558.0,58.9302,58.9302,58.8138,58.8235,8558.0
2024-08-28 11:40:00,60.64,60.64,60.53,60.54,4265.0,58.7944,58.7944,58.6878,58.6975,4265.0
2024-08-28 11:50:00,60.53,60.6,60.51,60.6,6474.0,58.6878,58.7557,58.6684,58.7557,6474.0
2024-08-28 12:00:00,60.6,60.6,60.52,60.54,9409.0,58.7557,58.7557,58.6781,58.6975,9409.0
2024-08-28 12:10:00,60.52,60.65,60.5,60.65,65486.0,58.6781,58.8041,58.6587,58.8041,65486.0
2024-08-28 12:20:00,60.66,60.67,60.62,60.62,12317.0,58.8138,58.8235,58.775,58.775,12317.0
2024-08-28 12:30:00,60.62,60.69,60.59,60.67,6122.0,58.775,58.8429,58.746,58.8235,6122.0
2024-08-28 12:40:00,60.67,60.77,60.67,60.73,6759.0,58.8235,58.9205,58.8235,58.8817,6759.0
2024-08-28 12:50:00,60.74,60.76,60.7,60.75,13706.0,58.8914,58.9108,58.8526,58.9011,13706.0
2024-08-28 13:00:00,60.77,60.79,60.71,60.79,11430.0,58.9205,58.9399,58.8623,58.9399,11430.0
2024-08-28 13:10:00,60.77,60.86,60.75,60.86,18305.0,58.9205,59.0077,58.9011,59.0077,18305.0
2024-08-28 13:20:00,60.84,60.84,60.73,60.8,12911.0,58.9884,58.9884,58.8817,58.9496,12911.0
2024-08-28 13:30:00,60.8,60.87,60.8,60.81,10137.0,58.9496,59.0174,58.9496,58.9593,10137.0
2024-08-28 13:40:00,60.8,60.84,60.77,60.78,10314.0,58.9496,58.9884,58.9205,58.9302,10314.0
2024-08-28 13:50:00,60.79,60.82,60.77,60.78,10628.0,58.9399,58.969,58.9205,58.9302,10628.0
2024-08-28 14:00:00,60.79,60.8,60.74,60.76,14951.0,58.9399,58.9496,58.8914,58.9108,14951.0
2024-08-28 14:10:00,60.75,60.76,60.68,60.68,5404.0,58.9011,58.9108,58.8332,58.8332,5404.0
2024-08-28 14:20:00,60.68,60.68,60.49,60.5,6449.0,58.8332,58.8332,58.649,58.6587,6449.0
2024-08-28 14:30:00,60.51,60.55,60.49,60.53,6222.0,58.6684,58.7072,58.649,58.6878,6222.0
2024-08-28 14:40:00,60.53,60.57,60.52,60.55,8174.0,58.6878,58.7266,58.6781,58.7072,8174.0
2024-08-28 14:50:00,60.57,60.69,60.57,60.69,7281.0,58.7266,58.8429,58.7266,58.8429,7281.0
2024-08-28 15:00:00,60.7,60.75,60.67,60.69,13002.0,58.8526,58.9011,58.8235,58.8429,13002.0
2024-08-28 15:10:00,60.67,60.68,60.59,60.68,7295.0,58.8235,58.8332,58.746,58.8332,7295.0
2024-08-28 15:20:00,60.68,60.78,60.66,60.76,14524.0,58.8332,58.9302,58.8138,58.9108,14524.0
2024-08-28 15:30:00,60.77,60.88,60.77,60.85,23313.0,58.9205,59.0271,58.9205,58.998,23313.0
2024-08-28 15:40:00,60.86,60.95,60.82,60.93,34729.0,59.0077,59.095,58.969,59.0756,34729.0
2024-08-28 15:50:00,60.94,60.99,60.85,60.98,154670.0,59.0853,59.1338,58.998,59.1241,154670.0
2024-08-29 09:30:00,61.1,61.1,60.4,60.42,36309.0,59.2404,59.2404,58.5617,58.5811,36309.0
2024-08-29 09:40:00,60.43,60.49,60.03,60.03,15413.0,58.5908,58.649,58.203,58.203,15413.0
2024-08-29 09:50:00,60.0,60.25,59.95,60.14,14567.0,58.1739,58.4163,58.1254,58.3097,14567.0
2024-08-29 10:00:00,60.15,60.46,60.14,60.46,11997.0,58.3194,58.6199,58.3097,58.6199,11997.0
2024-08-29 10:10:00,60.51,60.75,60.46,60.75,24911.0,58.6684,58.9011,58.6199,58.9011,24911.0
2024-08-29 10:20:00,60.74,60.83,60.74,60.8,43800.0,58.8914,58.9787,58.8914,58.9496,43800.0
2024-08-29 10:30:00,60.79,60.79,60.65,60.68,8447.0,58.9399,58.9399,58.8041,58.8332,8447.0
2024-08-29 10:40:00,60.68,60.75,60.67,60.7,9840.0,58.8332,58.9011,58.8235,58.8526,9840.0
2024-08-29 10:50:00,60.7,60.76,60.65,60.69,7878.0,58.8526,58.9108,58.8041,58.8429,7878.0
2024-08-29 11:00:00,60.72,60.76,60.68,60.69,6639.0,58.872,58.9108,58.8332,58.8429,6639.0
2024-08-29 11:10:00,60.7,60.84,60.7,60.74,9558.0,58.8526,58.9884,58.8526,58.8914,9558.0
2024-08-29 11:20:00,60.76,60.86,60.74,60.85,9733.0,58.9108,59.0077,58.8914,58.998,9733.0
2024-08-29 11:30:00,60.83,60.86,60.75,60.77,16598.0,58.9787,59.0077,58.9011,58.9205,16598.0
2024-08-29 11:40:00,60.77,60.8,60.73,60.8,5616.0,58.9205,58.9496,58.8817,58.9496,5616.0
2024-08-29 11:50:00,60.81,60.92,60.8,60.86,8237.0,58.9593,59.0659,58.9496,59.0077,8237.0
2024-08-29 12:00:00,60.86,60.88,60.8,60.83,8527.0,59.0077,59.0271,58.9496,58.9787,8527.0
2024-08-29 12:10:00,60.8,60.89,60.8,60.89,12110.0,58.9496,59.0368,58.9496,59.0368,12110.0
2024-08-29 12:20:00,60.88,60.92,60.87,60.9,8845.0,59.0271,59.0659,59.0174,59.0465,8845.0
2024-08-29 12:30:00,60.91,60.91,60.87,60.9,15273.0,59.0562,59.0562,59.0174,59.0465,15273.0
2024-08-29 12:40:00,60.91,60.96,60.89,60.93,7856.0,59.0562,59.1047,59.0368,59.0756,7856.0
2024-08-29 12:50:00,60.93,60.99,60.89,60.9,8475.0,59.0756,59.1338,59.0368,59.0465,8475.0
2024-08-29 13:00:00,60.9,60.91,60.84,60.84,7556.0,59.0465,59.0562,58.9884,58.9884,7556.0
2024-08-29 13:10:00,60.85,61.01,60.85,61.0,9240.0,58.998,59.1532,58.998,59.1435,9240.0
2024-08-29 13:20:00,60.98,60.98,60.91,60.94,10887.0,59.1241,59.1241,59.0562,59.0853,10887.0
2024-08-29 13:30:00,60.94,61.01,60.94,60.97,8936.0,59.0853,59.1532,59.0853,59.1144,8936.0
2024-08-29 13:40:00,60.97,61.01,60.97,61.01,11408.0,59.1144,59.1532,59.1144,59.1532,11408.0
2024-08-29 13:50:00,61.01,61.01,60.95,60.95,10353.0,59.1532,59.1532,59.095,59.095,10353.0
2024-08-29 14:00:00,60.95,61.01,60.93,60.99,13763.0,59.095,59.1532,59.0756,59.1338,13763.0
2024-08-29 14:10:00,60.99,61.01,60.94,60.99,12025.0,59.1338,59.1532,59.0853,59.1338,12025.0
2024-08-29 14:20:00,61.0,61.01,60.92,60.95,12187.0,59.1435,59.1532,59.0659,59.095,12187.0
2024-08-29 14:30:00,60.92,60.99,60.86,60.88,14633.0,59.0659,59.1338,59.0077,59.0271,14633.0
2024-08-29 14:40:00,60.88,60.96,60.87,60.93,14856.0,59.0271,59.1047,59.0174,59.0756,14856.0
2024-08-29 14:50:00,60.93,60.97,60.88,60.96,13568.0,59.0756,59.1144,59.0271,59.1047,13568.0
2024-08-29 15:00:00,60.95,61.03,60.91,61.02,30205.0,59.095,59.1726,59.0562,59.1629,30205.0
2024-08-29 15:10:00,61.02,61.09,61.01,61.08,37564.0,59.1629,59.2307,59.1532,59.221,37564.0
2024-08-29 15:20:00,61.08,61.13,61.05,61.1,66741.0,59.221,59.2695,59.192,59.2404,66741.0
2024-08-29 15:30:00,61.11,61.14,60.93,60.96,48194.0,59.2501,59.2792,59.0756,59.1047,48194.0
2024-08-29 15:40:00,60.95,60.98,60.79,60.87,34055.0,59.095,59.1241,58.9399,59.0174,34055.0
2024-08-29 15:50:00,60.87,60.89,60.78,60.82,166441.0,59.0174,59.0368,58.9302,58.969,166441.0
2024-08-30 09:30:00,60.95,61.1,60.84,61.09,32215.0,59.095,59.2404,58.9884,59.2307,32215.0
2024-08-30 09:40:00,61.12,61.12,60.77,60.8,7464.0,59.2598,59.2598,58.9205,58.9496,7464.0
2024-08-30 09:50:00,60.78,60.89,60.71,60.84,8599.0,58.9302,59.0368,58.8623,58.9884,8599.0
2024-08-30 10:00:00,60.84,61.02,60.78,61.02,20912.0,58.9884,59.1629,58.9302,59.1629,20912.0
2024-08-30 10:10:00,61.02,61.05,60.93,61.0,8098.0,59.1629,59.192,59.0756,59.1435,8098.0
2024-08-30 10:20:00,60.98,61.05,60.89,60.94,13477.0,59.1241,59.192,59.0368,59.0853,13477.0
2024-08-30 10:30:00,60.96,60.98,60.84,60.91,12538.0,59.1047,59.1241,58.9884,59.0562,12538.0
2024-08-30 10:40:00,60.92,61.01,60.91,60.98,9020.0,59.0659,59.1532,59.0562,59.1241,9020.0
2024-08-30 10:50:00,60.99,61.01,60.94,60.95,13306.0,59.1338,59.1532,59.0853,59.095,13306.0
2024-08-30 11:00:00,60.95,61.02,60.91,60.91,9276.0,59.095,59.1629,59.0562,59.0562,9276.0
2024-08-30 11:10:00,60.88,60.95,60.85,60.86,13777.0,59.0271,59.095,58.998,59.0077,13777.0
2024-08-30 11:20:00,60.85,60.86,60.74,60.82,18410.0,58.998,59.0077,58.8914,58.969,18410.0
2024-08-30 11:30:00,60.78,60.78,60.64,60.64,13016.0,58.9302,58.9302,58.7944,58.7944,13016.0
2024-08-30 11:40:00,60.64,60.78,60.64,60.78,6572.0,58.7944,58.9302,58.7944,58.9302,6572.0
2024-08-30 11:50:00,60.78,60.8,60.74,60.76,8920.0,58.9302,58.9496,58.8914,58.9108,8920.0
2024-08-30 12:00:00,60.76,60.78,60.69,60.75,10434.0,58.9108,58.9302,58.8429,58.9011,10434.0
2024-08-30 12:10:00,60.76,60.76,60.63,60.64,10009.0,58.9108,58.9108,58.7847,58.7944,10009.0
2024-08-30 12:20:00,60.64,60.64,60.52,60.57,12727.0,58.7944,58.7944,58.6781,58.7266,12727.0
2024-08-30 12:30:00,60.57,60.6,60.51,60.54,11060.0,58.7266,58.7557,58.6684,58.6975,11060.0
2024-08-30 12:40:00,60.56,60.58,60.52,60.58,7512.0,58.7169,58.7363,58.6781,58.7363,7512.0
2024-08-30 12:50:00,60.58,60.62,60.55,60.62,8192.0,58.7363,58.775,58.7072,58.775,8192.0
2024-08-30 13:00:00,60.62,60.63,60.56,60.59,5607.0,58.775,58.7847,58.7169,58.746,5607.0
2024-08-30 13:10:00,60.6,60.66,60.53,60.54,17634.0,58.7557,58.8138,58.6878,58.6975,17634.0
2024-08-30 13:20:00,60.52,60.61,60.51,60.61,7306.0,58.6781,58.7654,58.6684,58.7654,7306.0
2024-08-30 13:30:00,60.61,60.64,60.58,60.63,6344.0,58.7654,58.7944,58.7363,58.7847,6344.0
2024-08-30 13:40:00,60.63,60.71,60.62,60.71,5426.0,58.7847,58.8623,58.775,58.8623,5426.0
2024-08-30 13:50:00,60.71,60.71,60.67,60.69,4594.0,58.8623,58.8623,58.8235,58.8429,4594.0
2024-08-30 14:00:00,60.69,60.74,60.62,60.72,15348.0,58.8429,58.8914,58.775,58.872,15348.0
2024-08-30 14:10:00,60.72,60.73,60.62,60.63,12437.0,58.872,58.8817,58.775,58.7847,12437.0
2024-08-30 14:20:00,60.62,60.74,60.59,60.59,10078.0,58.775,58.8914,58.746,58.746,10078.0
2024-08-30 14:30:00,60.58,60.69,60.58,60.66,11853.0,58.7363,58.8429,58.7363,58.8138,11853.0
2024-08-30 14:40:00,60.66,60.71,60.65,60.7,11277.0,58.8138,58.8623,58.8041,58.8526,11277.0
2024-08-30 14:50:00,60.7,60.77,60.68,60.71,11956.0,58.8526,58.9205,58.8332,58.8623,11956.0
2024-08-30 15:00:00,60.72,60.76,60.7,60.75,12900.0,58.872,58.9108,58.8526,58.9011,12900.0
2024-08-30 15:10:00,60.76,60.76,60.7,60.73,15598.0,58.9108,58.9108,58.8526,58.8817,15598.0
2024-08-30 15:20:00,60.74,60.81,60.74,60.78,13741.0,58.8914,58.9593,58.8914,58.9302,13741.0
2024-08-30 15:30:00,60.78,60.86,60.74,60.78,23819.0,58.9302,59.0077,58.8914,58.9302,23819.0
2024-08-30 15:40:00,60.79,60.9,60.73,60.9,44752.0,58.9399,59.0465,58.8817,59.0465,44752.0
2024-08-30 15:50:00,60.91,61.02,60.73,60.97,233275.0,59.0562,59.1629,58.8817,59.1144,233275.0
2024-09-03 09:30:00,60.45,60.59,60.15,60.51,89881.0,58.6102,58.746,58.3194,58.6684,89881.0
2024-09-03 09:40:00,60.54,60.67,60.49,60.49,21017.0,58.6975,58.8235,58.649,58.649,21017.0
2024-09-03 09:50:00,60.47,60.78,60.39,60.75,21743.0,58.6296,58.9302,58.552,58.9011,21743.0
2024-09-03 10:00:00,60.72,60.85,60.54,60.75,25021.0,58.872,58.998,58.6975,58.9011,25021.0
2024-09-03 10:10:00,60.75,60.85,60.58,60.62,25497.0,58.9011,58.998,58.7363,58.775,25497.0
2024-09-03 10:20:00,60.62,60.72,60.49,60.55,24499.0,58.775,58.872,58.649,58.7072,24499.0
2024-09-03 10:30:00,60.55,60.59,60.48,60.55,18083.0,58.7072,58.746,58.6393,58.7072,18083.0
2024-09-03 10:40:00,60.53,60.68,60.47,60.65,18240.0,58.6878,58.8332,58.6296,58.8041,18240.0
2024-09-03 10:50:00,60.63,60.64,60.48,60.59,13283.0,58.7847,58.7944,58.6393,58.746,13283.0
2024-09-03 11:00:00,60.58,60.65,60.52,60.52,16864.0,58.7363,58.8041,58.6781,58.6781,16864.0
2024-09-03 11:10:00,60.5,60.5,60.23,60.27,16003.0,58.6587,58.6587,58.3969,58.4357,16003.0
2024-09-03 11:20:00,60.26,60.34,60.21,60.33,15891.0,58.426,58.5036,58.3775,58.4939,15891.0
2024-09-03 11:30:00,60.34,60.42,60.33,60.39,12512.0,58.5036,58.5811,58.4939,58.552,12512.0
2024-09-03 11:40:00,60.39,60.5,60.37,60.49,17123.0,58.552,58.6587,58.5327,58.649,17123.0
2024-09-03 11:50:00,60.48,60.59,60.46,60.54,15492.0,58.6393,58.746,58.6199,58.6975,15492.0
2024-09-03 12:00:00,60.55,60.58,60.49,60.58,14733.0,58.7072,58.7363,58.649,58.7363,14733.0
2024-09-03 12:10:00,60.57,60.64,60.54,60.63,18341.0,58.7266,58.7944,58.6975,58.7847,18341.0
2024-09-03 12:20:00,60.62,60.64,60.56,60.58,20772.0,58.775,58.7944,58.7169,58.7363,20772.0
2024-09-03 12:30:00,60.58,60.58,60.51,60.55,17649.0,58.7363,58.7363,58.6684,58.7072,17649.0
2024-09-03 12:40:00,60.55,60.55,60.37,60.39,22457.0,58.7072,58.7072,58.5327,58.552,22457.0
2024-09-03 12:50:00,60.39,60.42,60.31,60.34,19741.0,58.552,58.5811,58.4745,58.5036,19741.0
2024-09-03 13:00:00,60.35,60.41,60.26,60.39,27245.0,58.5133,58.5714,58.426,58.552,27245.0
2024-09-03 13:10:00,60.4,60.49,60.37,60.45,40916.0,58.5617,58.649,58.5327,58.6102,40916.0
2024-09-03 13:20:00,60.45,60.52,60.42,60.45,20570.0,58.6102,58.6781,58.5811,58.6102,20570.0
2024-09-03 13:30:00,60.45,60.58,60.45,60.57,19878.0,58.6102,58.7363,58.6102,58.7266,19878.0
2024-09-03 13:40:00,60.57,60.61,60.52,60.57,16454.0,58.7266,58.7654,58.6781,58.7266,16454.0
2024-09-03 13:50:00,60.56,60.58,60.5,60.52,32082.0,58.7169,58.7363,58.6587,58.6781,32082.0
2024-09-03 14:00:00,60.51,60.72,60.44,60.72,70085.0,58.6684,58.872,58.6005,58.872,70085.0
2024-09-03 14:10:00,60.67,60.74,60.65,60.69,14187.0,58.8235,58.8914,58.8041,58.8429,14187.0
2024-09-03 14:20:00,60.7,60.75,60.64,60.68,16950.0,58.8526,58.9011,58.7944,58.8332,16950.0
2024-09-03 14:30:00,60.67,60.72,60.61,60.62,17110.0,58.8235,58.872,58.7654,58.775,17110.0
2024-09-03 14:40:00,60.62,60.63,60.47,60.48,18979.0,58.775,58.7847,58.6296,58.6393,18979.0
2024-09-03 14:50:00,60.47,60.49,60.37,60.38,24310.0,58.6296,58.649,58.5327,58.5424,24310.0
2024-09-03 15:00:00,60.37,60.37,60.31,60.31,17028.0,58.5327,58.5327,58.4745,58.4745,17028.0
2024-09-03 15:10:00,60.32,60.38,60.31,60.37,20734.0,58.4842,58.5424,58.4745,58.5327,20734.0
2024-09-03 15:20:00,60.36,60.47,60.35,60.45,29656.0,58.523,58.6296,58.5133,58.6102,29656.0
2024-09-03 15:30:00,60.45,60.58,60.37,60.42,53324.0,58.6102,58.7363,58.5327,58.5811,53324.0
2024-09-03 15:40:00,60.41,60.51,60.37,60.51,66660.0,58.5714,58.6684,58.5327,58.6684,66660.0
2024-09-03 15:50:00,60.52,60.65,60.4,60.63,237574.0,58.6781,58.8041,58.5617,58.7847,237574.0
2024-09-04 09:30:00,60.81,61.41,60.65,61.38,86482.0,58.9593,59.541,58.8041,59.5119,86482.0
2024-09-04 09:40:00,61.34,61.36,60.93,60.99,39535.0,59.4731,59.4925,59.0756,59.1338,39535.0
2024-09-04 09:50:00,61.07,61.57,61.04,61.49,55642.0,59.2114,59.6961,59.1823,59.6186,55642.0
2024-09-04 10:00:00,61.49,61.64,61.38,61.45,71775.0,59.6186,59.764,59.5119,59.5798,71775.0
2024-09-04 10:10:00,61.47,61.49,61.11,61.11,31281.0,59.5992,59.6186,59.2501,59.2501,31281.0
2024-09-04 10:20:00,61.12,61.17,61.01,61.08,34761.0,59.2598,59.3083,59.1532,59.221,34761.0
2024-09-04 10:30:00,61.07,61.07,60.8,60.8,17578.0,59.2114,59.2114,58.9496,58.9496,17578.0
2024-09-04 10:40:00,60.81,61.01,60.79,60.92,22849.0,58.9593,59.1532,58.9399,59.0659,22849.0
2024-09-04 10:50:00,60.92,61.04,60.89,61.03,29711.0,59.0659,59.1823,59.0368,59.1726,29711.0
2024-09-04 11:00:00,61.04,61.1,60.96,61.05,15274.0,59.1823,59.2404,59.1047,59.192,15274.0
2024-09-04 11:10:00,61.03,61.06,60.94,60.98,9287.0,59.1726,59.2017,59.0853,59.1241,9287.0
2024-09-04 11:20:00,60.97,60.97,60.88,60.92,11225.0,59.1144,59.1144,59.0271,59.0659,11225.0
2024-09-04 11:30:00,60.88,60.94,60.81,60.94,13119.0,59.0271,59.0853,58.9593,59.0853,13119.0
2024-09-04 11:40:00,60.96,61.02,60.95,61.0,11435.0,59.1047,59.1629,59.095,59.1435,11435.0
2024-09-04 11:50:00,60.99,61.04,60.98,61.0,14355.0,59.1338,59.1823,59.1241,59.1435,14355.0
2024-09-04 12:00:00,60.98,60.98,60.9,60.95,18751.0,59.1241,59.1241,59.0465,59.095,18751.0
2024-09-04 12:10:00,60.94,60.97,60.91,60.96,17095.0,59.0853,59.1144,59.0562,59.1047,17095.0
2024-09-04 12:20:00,60.97,61.11,60.96,61.1,12432.0,59.1144,59.2501,59.1047,59.2404,12432.0
2024-09-04 12:30:00,61.1,61.11,61.06,61.06,11576.0,59.2404,59.2501,59.2017,59.2017,11576.0
2024-09-04 12:40:00,61.05,61.08,60.95,61.0,15470.0,59.192,59.221,59.095,59.1435,15470.0
2024-09-04 12:50:00,61.01,61.05,60.98,61.0,17816.0,59.1532,59.192,59.1241,59.1435,17816.0
2024-09-04 13:00:00,61.0,61.05,60.96,61.05,13787.0,59.1435,59.192,59.1047,59.192,13787.0
2024-09-04 13:10:00,61.05,61.05,60.96,60.98,19688.0,59.192,59.192,59.1047,59.1241,19688.0
2024-09-04 13:20:00,61.0,61.01,60.94,61.01,19778.0,59.1435,59.1532,59.0853,59.1532,19778.0
2024-09-04 13:30:00,61.0,61.0,60.9,60.97,41676.0,59.1435,59.1435,59.0465,59.1144,41676.0
2024-09-04 13:40:00,60.97,61.03,60.82,60.83,90552.0,59.1144,59.1726,58.969,58.9787,90552.0
2024-09-04 13:50:00,60.83,61.08,60.82,61.07,74970.0,58.9787,59.221,58.969,59.2114,74970.0
2024-09-04 14:00:00,61.08,61.22,61.07,61.19,67608.0,59.221,59.3568,59.2114,59.3277,67608.0
2024-09-04 14:10:00,61.19,61.28,61.19,61.21,29889.0,59.3277,59.415,59.3277,59.3471,29889.0
2024-09-04 14:20:00,61.23,61.36,61.23,61.35,19997.0,59.3665,59.4925,59.3665,59.4828,19997.0
2024-09-04 14:30:00,61.35,61.41,61.24,61.27,38300.0,59.4828,59.541,59.3762,59.4053,38300.0
2024-09-04 14:40:00,61.26,61.34,61.17,61.32,37958.0,59.3956,59.4731,59.3083,59.4537,37958.0
2024-09-04 14:50:00,61.31,61.36,61.28,61.29,17774.0,59.444,59.4925,59.415,59.4247,17774.0
2024-09-04 15:00:00,61.28,61.29,61.21,61.26,20723.0,59.415,59.4247,59.3471,59.3956,20723.0
2024-09-04 15:10:00,61.26,61.31,61.2,61.23,21794.0,59.3956,59.444,59.3374,59.3665,21794.0
2024-09-04 15:20:00,61.23,61.27,61.19,61.22,19180.0,59.3665,59.4053,59.3277,59.3568,19180.0
2024-09-04 15:30:00,61.21,61.23,61.1,61.16,30381.0,59.3471,59.3665,59.2404,59.2986,30381.0
2024-09-04 15:40:00,61.16,61.25,61.11,61.22,35146.0,59.2986,59.3859,59.2501,59.3568,35146.0
2024-09-04 15:50:00,61.22,61.47,61.16,61.4,192400.0,59.3568,59.5992,59.2986,59.5313,192400.0
2024-09-05 09:30:00,61.59,62.05,61.29,61.37,53923.0,59.7155,60.1615,59.4247,59.5022,53923.0
2024-09-05 09:40:00,61.32,61.54,61.32,61.48,32137.0,59.4537,59.667,59.4537,59.6089,32137.0
2024-09-05 09:50:00,61.47,61.55,61.42,61.44,27450.0,59.5992,59.6767,59.5507,59.5701,27450.0
2024-09-05 10:00:00,61.46,61.77,61.46,61.76,27298.0,59.5895,59.89,59.5895,59.8804,27298.0
2024-09-05 10:10:00,61.76,61.77,61.57,61.62,20809.0,59.8804,59.89,59.6961,59.7446,20809.0
2024-09-05 10:20:00,61.62,61.63,61.36,61.42,20665.0,59.7446,59.7543,59.4925,59.5507,20665.0
2024-09-05 10:30:00,61.4,61.42,61.1,61.1,22139.0,59.5313,59.5507,59.2404,59.2404,22139.0
2024-09-05 10:40:00,61.07,61.19,60.86,60.97,28955.0,59.2114,59.3277,59.0077,59.1144,28955.0
2024-09-05 10:50:00,60.95,61.09,60.83,61.09,20313.0,59.095,59.2307,58.9787,59.2307,20313.0
2024-09-05 11:00:00,61.11,61.2,61.09,61.14,16391.0,59.2501,59.3374,59.2307,59.2792,16391.0
2024-09-05 11:10:00,61.11,61.11,60.88,60.95,14417.0,59.2501,59.2501,59.0271,59.095,14417.0
2024-09-05 11:20:00,60.96,61.0,60.91,60.92,14996.0,59.1047,59.1435,59.0562,59.0659,14996.0
2024-09-05 11:30:00,60.92,60.99,60.88,60.93,17142.0,59.0659,59.1338,59.0271,59.0756,17142.0
2024-09-05 11:40:00,60.91,60.94,60.89,60.94,47050.0,59.0562,59.0853,59.0368,59.0853,47050.0
2024-09-05 11:50:00,60.95,60.96,60.8,60.81,20485.0,59.095,59.1047,58.9496,58.9593,20485.0
2024-09-05 12:00:00,60.81,60.85,60.77,60.78,15418.0,58.9593,58.998,58.9205,58.9302,15418.0
2024-09-05 12:10:00,60.79,60.79,60.67,60.74,13144.0,58.9399,58.9399,58.8235,58.8914,13144.0
2024-09-05 12:20:00,60.74,60.83,60.74,60.79,16629.0,58.8914,58.9787,58.8914,58.9399,16629.0
2024-09-05 12:30:00,60.8,60.81,60.76,60.79,11761.0,58.9496,58.9593,58.9108,58.9399,11761.0
2024-09-05 12:40:00,60.79,60.82,60.69,60.69,19162.0,58.9399,58.969,58.8429,58.8429,19162.0
2024-09-05 12:50:00,60.7,60.84,60.68,60.82,12689.0,58.8526,58.9884,58.8332,58.969,12689.0
2024-09-05 13:00:00,60.83,60.83,60.69,60.77,10613.0,58.9787,58.9787,58.8429,58.9205,10613.0
2024-09-05 13:10:00,60.77,60.82,60.71,60.82,14194.0,58.9205,58.969,58.8623,58.969,14194.0
2024-09-05 13:20:00,60.81,60.81,60.72,60.72,16242.0,58.9593,58.9593,58.872,58.872,16242.0
2024-09-05 13:30:00,60.72,60.75,60.67,60.71,16485.0,58.872,58.9011,58.8235,58.8623,16485.0
2024-09-05 13:40:00,60.73,60.8,60.7,60.72,14360.0,58.8817,58.9496,58.8526,58.872,14360.0
2024-09-05 13:50:00,60.72,60.73,60.61,60.71,30183.0,58.872,58.8817,58.7654,58.8623,30183.0
2024-09-05 14:00:00,60.71,60.74,60.66,60.66,18741.0,58.8623,58.8914,58.8138,58.8138,18741.0
2024-09-05 14:10:00,60.69,60.69,60.51,60.53,21772.0,58.8429,58.8429,58.6684,58.6878,21772.0
2024-09-05 14:20:00,60.52,60.53,60.44,60.47,18300.0,58.6781,58.6878,58.6005,58.6296,18300.0
2024-09-05 14:30:00,60.47,60.53,60.43,60.48,22169.0,58.6296,58.6878,58.5908,58.6393,22169.0
2024-09-05 14:40:00,60.48,60.51,60.42,60.45,18233.0,58.6393,58.6684,58.5811,58.6102,18233.0
2024-09-05 14:50:00,60.45,60.52,60.44,60.46,24777.0,58.6102,58.6781,58.6005,58.6199,24777.0
2024-09-05 15:00:00,60.47,60.47,60.36,60.42,49976.0,58.6296,58.6296,58.523,58.5811,49976.0
2024-09-05 15:10:00,60.41,60.48,60.4,60.44,23766.0,58.5714,58.6393,58.5617,58.6005,23766.0
2024-09-05 15:20:00,60.44,60.44,60.32,60.37,31324.0,58.6005,58.6005,58.4842,58.5327,31324.0
2024-09-05 15:30:00,60.37,60.46,60.35,60.35,36208.0,58.5327,58.6199,58.5133,58.5133,36208.0
2024-09-05 15:40:00,60.36,60.36,60.22,60.28,55103.0,58.523,58.523,58.3872,58.4454,55103.0
2024-09-05 15:50:00,60.29,60.3,60.03,60.07,324898.0,58.4551,58.4648,58.203,58.2418,324898.0
2024-09-06 09:30:00,60.03,60.43,60.03,60.36,46310.0,58.203,58.5908,58.203,58.523,46310.0
2024-09-06 09:40:00,60.38,60.55,60.32,60.37,29795.0,58.5424,58.7072,58.4842,58.5327,29795.0
2024-09-06 09:50:00,60.36,60.39,60.26,60.39,19449.0,58.523,58.552,58.426,58.552,19449.0
2024-09-06 10:00:00,60.37,60.39,60.02,60.09,39805.0,58.5327,58.552,58.1933,58.2612,39805.0
2024-09-06 10:10:00,60.1,60.17,60.04,60.12,10633.0,58.2709,58.3387,58.2127,58.2903,10633.0
2024-09-06 10:20:00,60.12,60.22,59.96,60.01,22525.0,58.2903,58.3872,58.1351,58.1836,22525.0
2024-09-06 10:30:00,60.0,60.06,59.93,59.96,14520.0,58.1739,58.2321,58.106,58.1351,14520.0
2024-09-06 10:40:00,59.97,60.02,59.88,59.93,15491.0,58.1448,58.1933,58.0576,58.106,15491.0
2024-09-06 10:50:00,59.91,59.91,59.79,59.89,18898.0,58.0867,58.0867,57.9703,58.0673,18898.0
2024-09-06 11:00:00,59.88,60.18,59.88,59.94,18511.0,58.0576,58.3484,58.0576,58.1157,18511.0
2024-09-06 11:10:00,59.97,59.97,59.73,59.75,16298.0,58.1448,58.1448,57.9121,57.9315,16298.0
2024-09-06 11:20:00,59.76,59.78,59.64,59.68,14198.0,57.9412,57.9606,57.8249,57.8637,14198.0
2024-09-06 11:30:00,59.68,59.73,59.58,59.63,16685.0,57.8637,57.9121,57.7667,57.8152,16685.0
2024-09-06 11:40:00,59.62,59.63,59.45,59.51,10857.0,57.8055,57.8152,57.6407,57.6988,10857.0
2024-09-06 11:50:00,59.52,59.53,59.29,59.37,15745.0,57.7085,57.7182,57.4855,57.5631,15745.0
2024-09-06 12:00:00,59.34,59.38,59.27,59.33,26744.0,57.534,57.5728,57.4661,57.5243,26744.0
2024-09-06 12:10:00,59.31,59.39,59.28,59.33,17584.0,57.5049,57.5825,57.4758,57.5243,17584.0
2024-09-06 12:20:00,59.33,59.39,59.32,59.36,18695.0,57.5243,57.5825,57.5146,57.5534,18695.0
2024-09-06 12:30:00,59.38,59.42,59.28,59.29,13958.0,57.5728,57.6116,57.4758,57.4855,13958.0
2024-09-06 12:40:00,59.3,59.37,59.26,59.29,17752.0,57.4952,57.5631,57.4564,57.4855,17752.0
2024-09-06 12:50:00,59.31,59.41,59.29,59.41,16420.0,57.5049,57.6019,57.4855,57.6019,16420.0
2024-09-06 13:00:00,59.4,59.53,59.34,59.52,21987.0,57.5922,57.7182,57.534,57.7085,21987.0
2024-09-06 13:10:00,59.52,59.66,59.52,59.66,15098.0,57.7085,57.8443,57.7085,57.8443,15098.0
2024-09-06 13:20:00,59.65,59.7,59.6,59.63,14408.0,57.8346,57.883,57.7861,57.8152,14408.0
2024-09-06 13:30:00,59.62,59.67,59.51,59.52,12339.0,57.8055,57.854,57.6988,57.7085,12339.0
2024-09-06 13:40:00,59.54,59.58,59.51,59.54,8383.0,57.7279,57.7667,57.6988,57.7279,8383.0
2024-09-06 13:50:00,59.54,59.69,59.53,59.65,14063.0,57.7279,57.8734,57.7182,57.8346,14063.0
2024-09-06 14:00:00,59.65,59.65,59.51,59.52,16552.0,57.8346,57.8346,57.6988,57.7085,16552.0
2024-09-06 14:10:00,59.51,59.53,59.44,59.46,20200.0,57.6988,57.7182,57.631,57.6504,20200.0
2024-09-06 14:20:00,59.48,59.52,59.45,59.46,13114.0,57.6697,57.7085,57.6407,57.6504,13114.0
2024-09-06 14:30:00,59.46,59.51,59.35,59.36,22719.0,57.6504,57.6988,57.5437,57.5534,22719.0
2024-09-06 14:40:00,59.36,59.36,59.29,59.3,24096.0,57.5534,57.5534,57.4855,57.4952,24096.0
2024-09-06 14:50:00,59.31,59.37,59.25,59.35,39873.0,57.5049,57.5631,57.4467,57.5437,39873.0
2024-09-06 15:00:00,59.34,59.39,59.18,59.25,76728.0,57.534,57.5825,57.3789,57.4467,76728.0
2024-09-06 15:10:00,59.26,59.29,59.21,59.27,33260.0,57.4564,57.4855,57.408,57.4661,33260.0
2024-09-06 15:20:00,59.27,59.5,59.25,59.48,34313.0,57.4661,57.6891,57.4467,57.6697,34313.0
2024-09-06 15:30:00,59.48,59.49,59.3,59.33,34386.0,57.6697,57.6794,57.4952,57.5243,34386.0
2024-09-06 15:40:00,59.34,59.54,59.32,59.53,45202.0,57.534,57.7279,57.5146,57.7182,45202.0
2024-09-06 15:50:00,59.53,59.55,59.41,59.49,208196.0,57.7182,57.7376,57.6019,57.6794,208196.0
2024-09-09 09:30:00,59.72,59.72,59.19,59.3,53469.0,57.9024,57.9024,57.3886,57.4952,53469.0
2024-09-09 09:40:00,59.23,59.49,59.23,59.49,35546.0,57.4274,57.6794,57.4274,57.6794,35546.0
2024-09-09 09:50:00,59.48,59.74,59.45,59.66,18445.0,57.6697,57.9218,57.6407,57.8443,18445.0
2024-09-09 10:00:00,59.7,59.99,59.66,59.98,23853.0,57.883,58.1642,57.8443,58.1545,23853.0
2024-09-09 10:10:00,59.98,60.04,59.87,59.96,40765.0,58.1545,58.2127,58.0479,58.1351,40765.0
2024-09-09 10:20:00,59.96,60.07,59.87,59.88,27476.0,58.1351,58.2418,58.0479,58.0576,27476.0
2024-09-09 10:30:00,59.89,59.91,59.85,59.88,15184.0,58.0673,58.0867,58.0285,58.0576,15184.0
2024-09-09 10:40:00,59.88,59.88,59.69,59.76,26817.0,58.0576,58.0576,57.8734,57.9412,26817.0
2024-09-09 10:50:00,59.76,59.78,59.66,59.7,19057.0,57.9412,57.9606,57.8443,57.883,19057.0
2024-09-09 11:00:00,59.7,59.7,59.58,59.63,20764.0,57.883,57.883,57.7667,57.8152,20764.0
2024-09-09 11:10:00,59.62,59.68,59.56,59.6,25266.0,57.8055,57.8637,57.7473,57.7861,25266.0
2024-09-09 11:20:00,59.6,59.65,59.57,59.61,23128.0,57.7861,57.8346,57.757,57.7958,23128.0
2024-09-09 11:30:00,59.63,59.76,59.62,59.73,13351.0,57.8152,57.9412,57.8055,57.9121,13351.0
2024-09-09 11:40:00,59.73,59.86,59.72,59.86,8059.0,57.9121,58.0382,57.9024,58.0382,8059.0
2024-09-09 11:50:00,59.85,59.86,59.71,59.71,12897.0,58.0285,58.0382,57.8927,57.8927,12897.0
2024-09-09 12:00:00,59.72,59.84,59.69,59.81,13323.0,57.9024,58.0188,57.8734,57.9897,13323.0
2024-09-09 12:10:00,59.81,59.87,59.79,59.85,11547.0,57.9897,58.0479,57.9703,58.0285,11547.0
2024-09-09 12:20:00,59.84,59.88,59.78,59.83,14586.0,58.0188,58.0576,57.9606,58.0091,14586.0
2024-09-09 12:30:00,59.84,59.88,59.8,59.84,16961.0,58.0188,58.0576,57.98,58.0188,16961.0
2024-09-09 12:40:00,59.85,59.94,59.78,59.87,15666.0,58.0285,58.1157,57.9606,58.0479,15666.0
2024-09-09 12:50:00,59.89,60.03,59.87,60.0,12557.0,58.0673,58.203,58.0479,58.1739,12557.0
2024-09-09 13:00:00,59.99,60.02,59.83,59.84,16594.0,58.1642,58.1933,58.0091,58.0188,16594.0
2024-09-09 13:10:00,59.83,59.94,59.81,59.87,16276.0,58.0091,58.1157,57.9897,58.0479,16276.0
2024-09-09 13:20:00,59.86,59.91,59.83,59.87,13403.0,58.0382,58.0867,58.0091,58.0479,13403.0
2024-09-09 13:30:00,59.86,59.95,59.82,59.92,23042.0,58.0382,58.1254,57.9994,58.0964,23042.0
2024-09-09 13:40:00,59.93,59.97,59.88,59.94,15184.0,58.106,58.1448,58.0576,58.1157,15184.0
2024-09-09 13:50:00,59.94,60.0,59.89,59.95,21049.0,58.1157,58.1739,58.0673,58.1254,21049.0
2024-09-09 14:00:00,59.95,59.97,59.87,59.87,13261.0,58.1254,58.1448,58.0479,58.0479,13261.0
2024-09-09 14:10:00,59.87,59.89,59.82,59.83,12682.0,58.0479,58.0673,57.9994,58.0091,12682.0
2024-09-09 14:20:00,59.83,59.86,59.77,59.83,15252.0,58.0091,58.0382,57.9509,58.0091,15252.0
2024-09-09 14:30:00,59.82,59.84,59.72,59.76,14875.0,57.9994,58.0188,57.9024,57.9412,14875.0
2024-09-09 14:40:00,59.76,59.9,59.75,59.9,15180.0,57.9412,58.077,57.9315,58.077,15180.0
2024-09-09 14:50:00,59.9,59.91,59.84,59.86,18440.0,58.077,58.0867,58.0188,58.0382,18440.0
2024-09-09 15:00:00,59.85,59.88,59.83,59.85,17983.0,58.0285,58.0576,58.0091,58.0285,17983.0
2024-09-09 15:10:00,59.84,59.88,59.79,59.8,22849.0,58.0188,58.0576,57.9703,57.98,22849.0
2024-09-09 15:20:00,59.79,59.82,59.72,59.73,30341.0,57.9703,57.9994,57.9024,57.9121,30341.0
2024-09-09 15:30:00,59.73,59.74,59.6,59.65,27356.0,57.9121,57.9218,57.7861,57.8346,27356.0
2024-09-09 15:40:00,59.64,59.72,59.63,59.65,29308.0,57.8249,57.9024,57.8152,57.8346,29308.0
2024-09-09 15:50:00,59.64,59.69,59.46,59.5,208695.0,57.8249,57.8734,57.6504,57.6891,208695.0
2024-09-10 09:30:00,59.61,59.61,59.01,59.13,55176.0,57.7958,57.7958,57.214,57.3304,55176.0
2024-09-10 09:40:00,59.09,59.17,58.93,59.0,34561.0,57.2916,57.3692,57.1365,57.2044,34561.0
2024-09-10 09:50:00,58.99,59.07,58.84,58.99,23383.0,57.1947,57.2722,57.0492,57.1947,23383.0
2024-09-10 10:00:00,58.98,58.99,58.63,58.66,32165.0,57.185,57.1947,56.8456,56.8747,32165.0
2024-09-10 10:10:00,58.64,58.65,58.24,58.39,39368.0,56.8553,56.865,56.4675,56.6129,39368.0
2024-09-10 10:20:00,58.39,58.4,58.26,58.35,15818.0,56.6129,56.6226,56.4869,56.5741,15818.0
2024-09-10 10:30:00,58.34,58.67,58.28,58.66,35478.0,56.5644,56.8844,56.5063,56.8747,35478.0
2024-09-10 10:40:00,58.68,58.92,58.62,58.91,26227.0,56.8941,57.1268,56.8359,57.1171,26227.0
2024-09-10 10:50:00,58.92,58.96,58.82,58.85,31114.0,57.1268,57.1656,57.0298,57.0589,31114.0
2024-09-10 11:00:00,58.85,58.97,58.81,58.88,29057.0,57.0589,57.1753,57.0201,57.088,29057.0
2024-09-10 11:10:00,58.88,59.17,58.86,59.17,24578.0,57.088,57.3692,57.0686,57.3692,24578.0
2024-09-10 11:20:00,59.19,59.23,59.1,59.18,46558.0,57.3886,57.4274,57.3013,57.3789,46558.0
2024-09-10 11:30:00,59.17,59.34,59.06,59.1,42941.0,57.3692,57.534,57.2625,57.3013,42941.0
2024-09-10 11:40:00,59.1,59.24,59.1,59.12,47900.0,57.3013,57.437,57.3013,57.3207,47900.0
2024-09-10 11:50:00,59.1,59.18,59.03,59.1,67932.0,57.3013,57.3789,57.2334,57.3013,67932.0
2024-09-10 12:00:00,59.09,59.13,58.86,58.95,75985.0,57.2916,57.3304,57.0686,57.1559,75985.0
2024-09-10 12:10:00,58.96,59.06,58.95,59.05,31983.0,57.1656,57.2625,57.1559,57.2528,31983.0
2024-09-10 12:20:00,59.05,59.1,58.98,59.02,55058.0,57.2528,57.3013,57.185,57.2237,55058.0
2024-09-10 12:30:00,59.02,59.16,59.01,59.1,27954.0,57.2237,57.3595,57.214,57.3013,27954.0
2024-09-10 12:40:00,59.1,59.27,59.09,59.2,37216.0,57.3013,57.4661,57.2916,57.3983,37216.0
2024-09-10 12:50:00,59.2,59.32,59.18,59.22,40262.0,57.3983,57.5146,57.3789,57.4177,40262.0
2024-09-10 13:00:00,59.22,59.28,59.18,59.26,41919.0,57.4177,57.4758,57.3789,57.4564,41919.0
2024-09-10 13:10:00,59.27,59.3,59.15,59.27,19176.0,57.4661,57.4952,57.3498,57.4661,19176.0
2024-09-10 13:20:00,59.27,59.27,59.17,59.2,44625.0,57.4661,57.4661,57.3692,57.3983,44625.0
2024-09-10 13:30:00,59.19,59.37,59.18,59.36,39276.0,57.3886,57.5631,57.3789,57.5534,39276.0
2024-09-10 13:40:00,59.37,59.41,59.25,59.26,38528.0,57.5631,57.6019,57.4467,57.4564,38528.0
2024-09-10 13:50:00,59.26,59.26,58.91,58.92,32771.0,57.4564,57.4564,57.1171,57.1268,32771.0
2024-09-10 14:00:00,58.92,58.94,58.59,58.6,27486.0,57.1268,57.1462,56.8068,56.8165,27486.0
2024-09-10 14:10:00,58.6,58.66,58.5,58.59,19145.0,56.8165,56.8747,56.7196,56.8068,19145.0
2024-09-10 14:20:00,58.58,58.58,58.46,58.52,18203.0,56.7971,56.7971,56.6808,56.739,18203.0
2024-09-10 14:30:00,58.54,58.59,58.5,58.54,13188.0,56.7584,56.8068,56.7196,56.7584,13188.0
2024-09-10 14:40:00,58.52,58.67,58.42,58.67,22625.0,56.739,56.8844,56.642,56.8844,22625.0
2024-09-10 14:50:00,58.69,58.85,58.68,58.79,18517.0,56.9038,57.0589,56.8941,57.0007,18517.0
2024-09-10 15:00:00,58.82,58.89,58.77,58.78,88237.0,57.0298,57.0977,56.9814,56.991,88237.0
2024-09-10 15:10:00,58.78,58.88,58.76,58.84,59972.0,56.991,57.088,56.9717,57.0492,59972.0
2024-09-10 15:20:00,58.84,58.9,58.79,58.84,41239.0,57.0492,57.1074,57.0007,57.0492,41239.0
2024-09-10 15:30:00,58.85,58.94,58.83,58.93,35486.0,57.0589,57.1462,57.0395,57.1365,35486.0
2024-09-10 15:40:00,58.93,59.03,58.89,58.92,50107.0,57.1365,57.2334,57.0977,57.1268,50107.0
2024-09-10 15:50:00,58.92,59.14,58.78,59.05,308829.0,57.1268,57.3401,56.991,57.2528,308829.0
2024-09-11 09:30:00,59.22,59.22,58.34,58.43,109856.0,57.4177,57.4177,56.5644,56.6517,109856.0
2024-09-11 09:40:00,58.43,58.47,58.11,58.26,52879.0,56.6517,56.6905,56.3414,56.4869,52879.0
2024-09-11 09:50:00,58.13,58.43,58.13,58.39,30432.0,56.3608,56.6517,56.3608,56.6129,30432.0
2024-09-11 10:00:00,58.4,58.65,58.36,58.63,71836.0,56.6226,56.865,56.5838,56.8456,71836.0
2024-09-11 10:10:00,58.64,58.67,58.56,58.56,30897.0,56.8553,56.8844,56.7777,56.7777,30897.0
2024-09-11 10:20:00,58.57,58.69,58.45,58.46,54468.0,56.7874,56.9038,56.6711,56.6808,54468.0
2024-09-11 10:30:00,58.46,58.51,58.35,58.5,13616.0,56.6808,56.7293,56.5741,56.7196,13616.0
2024-09-11 10:40:00,58.47,58.49,58.35,58.36,10901.0,56.6905,56.7099,56.5741,56.5838,10901.0
2024-09-11 10:50:00,58.38,58.45,58.38,58.44,19386.0,56.6032,56.6711,56.6032,56.6614,19386.0
2024-09-11 11:00:00,58.44,58.53,58.41,58.42,65553.0,56.6614,56.7487,56.6323,56.642,65553.0
2024-09-11 11:10:00,58.42,58.47,58.39,58.42,16765.0,56.642,56.6905,56.6129,56.642,16765.0
2024-09-11 11:20:00,58.42,58.52,58.35,58.5,18235.0,56.642,56.739,56.5741,56.7196,18235.0
2024-09-11 11:30:00,58.51,58.63,58.49,58.63,14236.0,56.7293,56.8456,56.7099,56.8456,14236.0
2024-09-11 11:40:00,58.64,58.71,58.62,58.71,25849.0,56.8553,56.9232,56.8359,56.9232,25849.0
2024-09-11 11:50:00,58.72,58.76,58.65,58.73,21543.0,56.9329,56.9717,56.865,56.9426,21543.0
2024-09-11 12:00:00,58.73,58.79,58.66,58.74,15038.0,56.9426,57.0007,56.8747,56.9523,15038.0
2024-09-11 12:10:00,58.74,58.77,58.66,58.69,20493.0,56.9523,56.9814,56.8747,56.9038,20493.0
2024-09-11 12:20:00,58.7,58.76,58.66,58.68,42256.0,56.9135,56.9717,56.8747,56.8941,42256.0
2024-09-11 12:30:00,58.68,58.73,58.59,58.63,25451.0,56.8941,56.9426,56.8068,56.8456,25451.0
2024-09-11 12:40:00,58.63,58.65,58.57,58.61,12964.0,56.8456,56.865,56.7874,56.8262,12964.0
2024-09-11 12:50:00,58.62,58.68,58.6,58.62,11053.0,56.8359,56.8941,56.8165,56.8359,11053.0
2024-09-11 13:00:00,58.64,58.74,58.61,58.73,20059.0,56.8553,56.9523,56.8262,56.9426,20059.0
2024-09-11 13:10:00,58.74,58.79,58.72,58.72,14356.0,56.9523,57.0007,56.9329,56.9329,14356.0
2024-09-11 13:20:00,58.7,58.71,58.6,58.6,45607.0,56.9135,56.9232,56.8165,56.8165,45607.0
2024-09-11 13:30:00,58.62,58.78,58.6,58.74,13804.0,56.8359,56.991,56.8165,56.9523,13804.0
2024-09-11 13:40:00,58.73,58.78,58.72,58.74,38005.0,56.9426,56.991,56.9329,56.9523,38005.0
2024-09-11 13:50:00,58.74,58.75,58.6,58.65,29979.0,56.9523,56.962,56.8165,56.865,29979.0
2024-09-11 14:00:00,58.65,58.65,58.59,58.64,24144.0,56.865,56.865,56.8068,56.8553,24144.0
2024-09-11 14:10:00,58.64,58.7,58.52,58.55,35466.0,56.8553,56.9135,56.739,56.768,35466.0
2024-09-11 14:20:00,58.54,58.55,58.43,58.43,49851.0,56.7584,56.768,56.6517,56.6517,49851.0
2024-09-11 14:30:00,58.42,58.61,58.41,58.61,17060.0,56.642,56.8262,56.6323,56.8262,17060.0
2024-09-11 14:40:00,58.61,58.74,58.61,58.7,18768.0,56.8262,56.9523,56.8262,56.9135,18768.0
2024-09-11 14:50:00,58.7,58.72,58.62,58.64,22646.0,56.9135,56.9329,56.8359,56.8553,22646.0
2024-09-11 15:00:00,58.64,58.73,58.62,58.72,21415.0,56.8553,56.9426,56.8359,56.9329,21415.0
2024-09-11 15:10:00,58.71,58.79,58.71,58.76,24776.0,56.9232,57.0007,56.9232,56.9717,24776.0
2024-09-11 15:20:00,58.75,58.82,58.75,58.79,19560.0,56.962,57.0298,56.962,57.0007,19560.0
2024-09-11 15:30:00,58.79,58.91,58.78,58.84,29449.0,57.0007,57.1171,56.991,57.0492,29449.0
2024-09-11 15:40:00,58.84,58.88,58.82,58.86,56116.0,57.0492,57.088,57.0298,57.0686,56116.0
2024-09-11 15:50:00,58.86,59.1,58.79,58.98,283552.0,57.0686,57.3013,57.0007,57.185,283552.0
2024-09-12 09:30:00,59.0,59.22,58.71,58.87,52950.0,57.2044,57.4177,56.9232,57.0783,52950.0
2024-09-12 09:40:00,58.86,58.86,58.59,58.62,14967.0,57.0686,57.0686,56.8068,56.8359,14967.0
2024-09-12 09:50:00,58.61,58.71,58.51,58.64,14025.0,56.8262,56.9232,56.7293,56.8553,14025.0
2024-09-12 10:00:00,58.63,58.97,58.55,58.97,27725.0,56.8456,57.1753,56.768,57.1753,27725.0
2024-09-12 10:10:00,58.95,59.04,58.95,59.01,12760.0,57.1559,57.2431,57.1559,57.214,12760.0
2024-09-12 10:20:00,59.02,59.03,58.9,58.98,17942.0,57.2237,57.2334,57.1074,57.185,17942.0
2024-09-12 10:30:00,58.99,59.21,58.96,59.17,34675.0,57.1947,57.408,57.1656,57.3692,34675.0
2024-09-12 10:40:00,59.16,59.38,59.1,59.31,56272.0,57.3595,57.5728,57.3013,57.5049,56272.0
2024-09-12 10:50:00,59.29,59.29,59.12,59.21,20199.0,57.4855,57.4855,57.3207,57.408,20199.0
2024-09-12 11:00:00,59.2,59.27,59.18,59.27,14136.0,57.3983,57.4661,57.3789,57.4661,14136.0
2024-09-12 11:10:00,59.27,59.37,59.26,59.31,11216.0,57.4661,57.5631,57.4564,57.5049,11216.0
2024-09-12 11:20:00,59.31,59.4,59.29,59.34,16338.0,57.5049,57.5922,57.4855,57.534,16338.0
2024-09-12 11:30:00,59.37,59.4,59.33,59.35,13684.0,57.5631,57.5922,57.5243,57.5437,13684.0
2024-09-12 11:40:00,59.36,59.4,59.26,59.28,12337.0,57.5534,57.5922,57.4564,57.4758,12337.0
2024-09-12 11:50:00,59.27,59.32,59.23,59.27,27449.0,57.4661,57.5146,57.4274,57.4661,27449.0
2024-09-12 12:00:00,59.27,59.32,59.22,59.26,16388.0,57.4661,57.5146,57.4177,57.4564,16388.0
2024-09-12 12:10:00,59.27,59.28,59.2,59.23,14873.0,57.4661,57.4758,57.3983,57.4274,14873.0
2024-09-12 12:20:00,59.23,59.28,59.19,59.19,12817.0,57.4274,57.4758,57.3886,57.3886,12817.0
2024-09-12 12:30:00,59.2,59.28,59.18,59.25,25333.0,57.3983,57.4758,57.3789,57.4467,25333.0
2024-09-12 12:40:00,59.25,59.36,59.24,59.34,13571.0,57.4467,57.5534,57.437,57.534,13571.0
2024-09-12 12:50:00,59.35,59.46,59.35,59.45,18600.0,57.5437,57.6504,57.5437,57.6407,18600.0
2024-09-12 13:00:00,59.46,59.6,59.45,59.58,24624.0,57.6504,57.7861,57.6407,57.7667,24624.0
2024-09-12 13:10:00,59.58,59.6,59.53,59.57,17736.0,57.7667,57.7861,57.7182,57.757,17736.0
2024-09-12 13:20:00,59.56,59.62,59.55,59.59,11127.0,57.7473,57.8055,57.7376,57.7764,11127.0
2024-09-12 13:30:00,59.57,59.7,59.57,59.67,12368.0,57.757,57.883,57.757,57.854,12368.0
2024-09-12 13:40:00,59.67,59.76,59.63,59.7,9297.0,57.854,57.9412,57.8152,57.883,9297.0
2024-09-12 13:50:00,59.71,59.77,59.7,59.71,8278.0,57.8927,57.9509,57.883,57.8927,8278.0
2024-09-12 14:00:00,59.69,59.78,59.67,59.69,15666.0,57.8734,57.9606,57.854,57.8734,15666.0
2024-09-12 14:10:00,59.68,59.72,59.61,59.64,14501.0,57.8637,57.9024,57.7958,57.8249,14501.0
2024-09-12 14:20:00,59.65,59.69,59.63,59.65,31979.0,57.8346,57.8734,57.8152,57.8346,31979.0
2024-09-12 14:30:00,59.63,59.69,59.6,59.69,14865.0,57.8152,57.8734,57.7861,57.8734,14865.0
2024-09-12 14:40:00,59.69,59.69,59.64,59.64,12486.0,57.8734,57.8734,57.8249,57.8249,12486.0
2024-09-12 14:50:00,59.63,59.63,59.49,59.59,21365.0,57.8152,57.8152,57.6794,57.7764,21365.0
2024-09-12 15:00:00,59.59,59.66,59.59,59.65,13040.0,57.7764,57.8443,57.7764,57.8346,13040.0
2024-09-12 15:10:00,59.64,59.67,59.6,59.63,25075.0,57.8249,57.854,57.7861,57.8152,25075.0
2024-09-12 15:20:00,59.63,59.67,59.58,59.67,28013.0,57.8152,57.854,57.7667,57.854,28013.0
2024-09-12 15:30:00,59.67,59.71,59.61,59.69,27346.0,57.854,57.8927,57.7958,57.8734,27346.0
2024-09-12 15:40:00,59.68,59.7,59.57,59.58,30388.0,57.8637,57.883,57.757,57.7667,30388.0
2024-09-12 15:50:00,59.57,59.64,59.46,59.61,223470.0,57.757,57.8249,57.6504,57.7958,223470.0
2024-09-13 09:30:00,59.89,59.94,59.65,59.71,31922.0,58.0673,58.1157,57.8346,57.8927,31922.0
2024-09-13 09:40:00,59.75,60.0,59.71,59.98,20372.0,57.9315,58.1739,57.8927,58.1545,20372.0
2024-09-13 09:50:00,59.95,60.2,59.87,60.16,42808.0,58.1254,58.3678,58.0479,58.329,42808.0
2024-09-13 10:00:00,60.16,60.22,59.87,59.87,17783.0,58.329,58.3872,58.0479,58.0479,17783.0
2024-09-13 10:10:00,59.89,60.21,59.89,60.19,18646.0,58.0673,58.3775,58.0673,58.3581,18646.0
2024-09-13 10:20:00,60.22,60.29,60.18,60.2,10885.0,58.3872,58.4551,58.3484,58.3678,10885.0
2024-09-13 10:30:00,60.21,60.22,60.14,60.18,26867.0,58.3775,58.3872,58.3097,58.3484,26867.0
2024-09-13 10:40:00,60.19,60.2,60.14,60.15,24132.0,58.3581,58.3678,58.3097,58.3194,24132.0
2024-09-13 10:50:00,60.15,60.16,59.99,60.05,26007.0,58.3194,58.329,58.1642,58.2224,26007.0
2024-09-13 11:00:00,60.04,60.06,59.97,60.0,24501.0,58.2127,58.2321,58.1448,58.1739,24501.0
2024-09-13 11:10:00,60.0,60.06,59.89,59.91,40292.0,58.1739,58.2321,58.0673,58.0867,40292.0
2024-09-13 11:20:00,59.92,60.03,59.9,59.93,32400.0,58.0964,58.203,58.077,58.106,32400.0
2024-09-13 11:30:00,59.92,60.04,59.91,60.01,19361.0,58.0964,58.2127,58.0867,58.1836,19361.0
2024-09-13 11:40:00,60.01,60.14,59.99,60.08,10435.0,58.1836,58.3097,58.1642,58.2515,10435.0
2024-09-13 11:50:00,60.08,60.15,60.08,60.15,13546.0,58.2515,58.3194,58.2515,58.3194,13546.0
2024-09-13 12:00:00,60.14,60.24,60.14,60.23,31213.0,58.3097,58.4066,58.3097,58.3969,31213.0
2024-09-13 12:10:00,60.22,60.23,60.15,60.19,14567.0,58.3872,58.3969,58.3194,58.3581,14567.0
2024-09-13 12:20:00,60.18,60.23,60.17,60.18,12435.0,58.3484,58.3969,58.3387,58.3484,12435.0
2024-09-13 12:30:00,60.18,60.31,60.18,60.22,42355.0,58.3484,58.4745,58.3484,58.3872,42355.0
2024-09-13 12:40:00,60.21,60.24,60.15,60.16,17947.0,58.3775,58.4066,58.3194,58.329,17947.0
2024-09-13 12:50:00,60.16,60.19,60.09,60.09,12555.0,58.329,58.3581,58.2612,58.2612,12555.0
2024-09-13 13:00:00,60.09,60.16,60.08,60.16,13677.0,58.2612,58.329,58.2515,58.329,13677.0
2024-09-13 13:10:00,60.17,60.19,60.15,60.17,19249.0,58.3387,58.3581,58.3194,58.3387,19249.0
2024-09-13 13:20:00,60.16,60.25,60.16,60.23,15328.0,58.329,58.4163,58.329,58.3969,15328.0
2024-09-13 13:30:00,60.24,60.31,60.23,60.31,9935.0,58.4066,58.4745,58.3969,58.4745,9935.0
2024-09-13 13:40:00,60.3,60.36,60.3,60.34,15734.0,58.4648,58.523,58.4648,58.5036,15734.0
2024-09-13 13:50:00,60.34,60.34,60.25,60.26,22758.0,58.5036,58.5036,58.4163,58.426,22758.0
2024-09-13 14:00:00,60.26,60.27,60.13,60.23,17788.0,58.426,58.4357,58.3,58.3969,17788.0
2024-09-13 14:10:00,60.23,60.24,60.18,60.18,9203.0,58.3969,58.4066,58.3484,58.3484,9203.0
2024-09-13 14:20:00,60.19,60.2,60.12,60.13,14541.0,58.3581,58.3678,58.2903,58.3,14541.0
2024-09-13 14:30:00,60.12,60.15,60.06,60.06,10156.0,58.2903,58.3194,58.2321,58.2321,10156.0
2024-09-13 14:40:00,60.06,60.09,60.04,60.05,8383.0,58.2321,58.2612,58.2127,58.2224,8383.0
2024-09-13 14:50:00,60.03,60.06,59.98,60.06,15934.0,58.203,58.2321,58.1545,58.2321,15934.0
2024-09-13 15:00:00,60.06,60.08,60.02,60.02,12035.0,58.2321,58.2515,58.1933,58.1933,12035.0
2024-09-13 15:10:00,60.03,60.06,59.97,60.03,20036.0,58.203,58.2321,58.1448,58.203,20036.0
2024-09-13 15:20:00,60.02,60.11,60.02,60.11,16100.0,58.1933,58.2806,58.1933,58.2806,16100.0
2024-09-13 15:30:00,60.11,60.16,60.08,60.14,24743.0,58.2806,58.329,58.2515,58.3097,24743.0
2024-09-13 15:40:00,60.15,60.23,60.11,60.18,34995.0,58.3194,58.3969,58.2806,58.3484,34995.0
2024-09-13 15:50:00,60.19,60.4,60.13,60.39,199460.0,58.3581,58.5617,58.3,58.552,199460.0
2024-09-16 09:30:00,60.85,60.95,60.47,60.55,70069.0,58.998,59.095,58.6296,58.7072,70069.0
2024-09-16 09:40:00,60.54,60.64,60.27,60.42,17864.0,58.6975,58.7944,58.4357,58.5811,17864.0
2024-09-16 09:50:00,60.4,60.65,60.29,60.62,14873.0,58.5617,58.8041,58.4551,58.775,14873.0
2024-09-16 10:00:00,60.61,60.61,60.37,60.55,13943.0,58.7654,58.7654,58.5327,58.7072,13943.0
2024-09-16 10:10:00,60.58,60.58,60.32,60.36,13636.0,58.7363,58.7363,58.4842,58.523,13636.0
2024-09-16 10:20:00,60.37,60.4,60.23,60.3,24827.0,58.5327,58.5617,58.3969,58.4648,24827.0
2024-09-16 10:30:00,60.28,60.33,60.2,60.26,19597.0,58.4454,58.4939,58.3678,58.426,19597.0
2024-09-16 10:40:00,60.24,60.24,60.12,60.16,19454.0,58.4066,58.4066,58.2903,58.329,19454.0
2024-09-16 10:50:00,60.16,60.17,60.05,60.06,16029.0,58.329,58.3387,58.2224,58.2321,16029.0
2024-09-16 11:00:00,60.09,60.24,60.08,60.19,12591.0,58.2612,58.4066,58.2515,58.3581,12591.0
2024-09-16 11:10:00,60.18,60.2,60.03,60.04,16031.0,58.3484,58.3678,58.203,58.2127,16031.0
2024-09-16 11:20:00,60.02,60.05,59.94,59.94,17173.0,58.1933,58.2224,58.1157,58.1157,17173.0
2024-09-16 11:30:00,59.94,59.95,59.85,59.86,15672.0,58.1157,58.1254,58.0285,58.0382,15672.0
2024-09-16 11:40:00,59.88,60.11,59.88,60.1,12922.0,58.0576,58.2806,58.0576,58.2709,12922.0
2024-09-16 11:50:00,60.11,60.25,60.11,60.22,13493.0,58.2806,58.4163,58.2806,58.3872,13493.0
2024-09-16 12:00:00,60.21,60.22,60.15,60.17,12760.0,58.3775,58.3872,58.3194,58.3387,12760.0
2024-09-16 12:10:00,60.17,60.22,60.14,60.21,11780.0,58.3387,58.3872,58.3097,58.3775,11780.0
2024-09-16 12:20:00,60.21,60.23,60.13,60.19,13569.0,58.3775,58.3969,58.3,58.3581,13569.0
2024-09-16 12:30:00,60.19,60.23,60.17,60.23,8775.0,58.3581,58.3969,58.3387,58.3969,8775.0
2024-09-16 12:40:00,60.23,60.29,60.23,60.27,9471.0,58.3969,58.4551,58.3969,58.4357,9471.0
2024-09-16 12:50:00,60.26,60.29,60.25,60.27,8097.0,58.426,58.4551,58.4163,58.4357,8097.0
2024-09-16 13:00:00,60.26,60.31,60.22,60.3,15108.0,58.426,58.4745,58.3872,58.4648,15108.0
2024-09-16 13:10:00,60.3,60.33,60.25,60.3,14248.0,58.4648,58.4939,58.4163,58.4648,14248.0
2024-09-16 13:20:00,60.3,60.37,60.3,60.35,12549.0,58.4648,58.5327,58.4648,58.5133,12549.0
2024-09-16 13:30:00,60.35,60.38,60.3,60.38,10010.0,58.5133,58.5424,58.4648,58.5424,10010.0
2024-09-16 13:40:00,60.38,60.41,60.29,60.32,12229.0,58.5424,58.5714,58.4551,58.4842,12229.0
2024-09-16 13:50:00,60.32,60.39,60.31,60.36,8120.0,58.4842,58.552,58.4745,58.523,8120.0
2024-09-16 14:00:00,60.37,60.4,60.36,60.37,9695.0,58.5327,58.5617,58.523,58.5327,9695.0
2024-09-16 14:10:00,60.37,60.39,60.28,60.3,23192.0,58.5327,58.552,58.4454,58.4648,23192.0
2024-09-16 14:20:00,60.3,60.42,60.29,60.4,19627.0,58.4648,58.5811,58.4551,58.5617,19627.0
2024-09-16 14:30:00,60.4,60.45,60.36,60.4,21481.0,58.5617,58.6102,58.523,58.5617,21481.0
2024-09-16 14:40:00,60.4,60.42,60.35,60.39,20386.0,58.5617,58.5811,58.5133,58.552,20386.0
2024-09-16 14:50:00,60.4,60.42,60.36,60.38,14625.0,58.5617,58.5811,58.523,58.5424,14625.0
2024-09-16 15:00:00,60.39,60.43,60.36,60.43,16154.0,58.552,58.5908,58.523,58.5908,16154.0
2024-09-16 15:10:00,60.42,60.42,60.34,60.37,12319.0,58.5811,58.5811,58.5036,58.5327,12319.0
2024-09-16 15:20:00,60.37,60.38,60.34,60.36,12680.0,58.5327,58.5424,58.5036,58.523,12680.0
2024-09-16 15:30:00,60.35,60.38,60.32,60.34,22360.0,58.5133,58.5424,58.4842,58.5036,22360.0
2024-09-16 15:40:00,60.33,60.34,60.26,60.32,33011.0,58.4939,58.5036,58.426,58.4842,33011.0
2024-09-16 15:50:00,60.32,60.46,60.31,60.42,149355.0,58.4842,58.6199,58.4745,58.5811,149355.0
2024-09-17 09:30:00,60.71,60.71,60.32,60.53,47121.0,58.8623,58.8623,58.4842,58.6878,47121.0
2024-09-17 09:40:00,60.56,60.58,60.33,60.5,24999.0,58.7169,58.7363,58.4939,58.6587,24999.0
2024-09-17 09:50:00,60.51,60.53,60.27,60.28,32107.0,58.6684,58.6878,58.4357,58.4454,32107.0
2024-09-17 10:00:00,60.31,60.44,60.21,60.39,17649.0,58.4745,58.6005,58.3775,58.552,17649.0
2024-09-17 10:10:00,60.44,60.57,60.34,60.57,20936.0,58.6005,58.7266,58.5036,58.7266,20936.0
2024-09-17 10:20:00,60.58,60.63,60.45,60.48,27224.0,58.7363,58.7847,58.6102,58.6393,27224.0
2024-09-17 10:30:00,60.48,60.57,60.41,60.44,31028.0,58.6393,58.7266,58.5714,58.6005,31028.0
2024-09-17 10:40:00,60.43,60.56,60.43,60.55,15162.0,58.5908,58.7169,58.5908,58.7072,15162.0
2024-09-17 10:50:00,60.56,60.67,60.56,60.58,21568.0,58.7169,58.8235,58.7169,58.7363,21568.0
2024-09-17 11:00:00,60.58,60.71,60.58,60.61,17901.0,58.7363,58.8623,58.7363,58.7654,17901.0
2024-09-17 11:10:00,60.6,60.6,60.5,60.54,9597.0,58.7557,58.7557,58.6587,58.6975,9597.0
2024-09-17 11:20:00,60.53,60.56,60.47,60.53,10965.0,58.6878,58.7169,58.6296,58.6878,10965.0
2024-09-17 11:30:00,60.53,60.64,60.52,60.6,8498.0,58.6878,58.7944,58.6781,58.7557,8498.0
2024-09-17 11:40:00,60.61,60.65,60.6,60.63,12149.0,58.7654,58.8041,58.7557,58.7847,12149.0
2024-09-17 11:50:00,60.64,60.67,60.59,60.66,12406.0,58.7944,58.8235,58.746,58.8138,12406.0
2024-09-17 12:00:00,60.66,60.68,60.61,60.62,11481.0,58.8138,58.8332,58.7654,58.775,11481.0
2024-09-17 12:10:00,60.64,60.68,60.6,60.68,17227.0,58.7944,58.8332,58.7557,58.8332,17227.0
2024-09-17 12:20:00,60.67,60.85,60.67,60.84,31636.0,58.8235,58.998,58.8235,58.9884,31636.0
2024-09-17 12:30:00,60.83,60.85,60.68,60.71,11082.0,58.9787,58.998,58.8332,58.8623,11082.0
2024-09-17 12:40:00,60.71,60.71,60.57,60.59,11778.0,58.8623,58.8623,58.7266,58.746,11778.0
2024-09-17 12:50:00,60.58,60.67,60.51,60.6,37541.0,58.7363,58.8235,58.6684,58.7557,37541.0
2024-09-17 13:00:00,60.6,60.61,60.55,60.58,11195.0,58.7557,58.7654,58.7072,58.7363,11195.0
2024-09-17 13:10:00,60.58,60.63,60.57,60.63,12988.0,58.7363,58.7847,58.7266,58.7847,12988.0
2024-09-17 13:20:00,60.61,60.61,60.56,60.57,12079.0,58.7654,58.7654,58.7169,58.7266,12079.0
2024-09-17 13:30:00,60.57,60.6,60.52,60.58,22358.0,58.7266,58.7557,58.6781,58.7363,22358.0
2024-09-17 13:40:00,60.57,60.57,60.43,60.54,16462.0,58.7266,58.7266,58.5908,58.6975,16462.0
2024-09-17 13:50:00,60.55,60.58,60.47,60.47,10785.0,58.7072,58.7363,58.6296,58.6296,10785.0
2024-09-17 14:00:00,60.47,60.48,60.4,60.48,13022.0,58.6296,58.6393,58.5617,58.6393,13022.0
2024-09-17 14:10:00,60.49,60.53,60.45,60.48,8954.0,58.649,58.6878,58.6102,58.6393,8954.0
2024-09-17 14:20:00,60.48,60.54,60.46,60.48,10671.0,58.6393,58.6975,58.6199,58.6393,10671.0
2024-09-17 14:30:00,60.48,60.53,60.47,60.5,9304.0,58.6393,58.6878,58.6296,58.6587,9304.0
2024-09-17 14:40:00,60.5,60.59,60.46,60.5,19589.0,58.6587,58.746,58.6199,58.6587,19589.0
2024-09-17 14:50:00,60.51,60.57,60.49,60.56,11043.0,58.6684,58.7266,58.649,58.7169,11043.0
2024-09-17 15:00:00,60.55,60.58,60.44,60.51,16451.0,58.7072,58.7363,58.6005,58.6684,16451.0
2024-09-17 15:10:00,60.5,60.55,60.48,60.52,10248.0,58.6587,58.7072,58.6393,58.6781,10248.0
2024-09-17 15:20:00,60.51,60.51,60.46,60.48,17739.0,58.6684,58.6684,58.6199,58.6393,17739.0
2024-09-17 15:30:00,60.48,60.51,60.43,60.47,20490.0,58.6393,58.6684,58.5908,58.6296,20490.0
2024-09-17 15:40:00,60.47,60.49,60.36,60.37,57238.0,58.6296,58.649,58.523,58.5327,57238.0
2024-09-17 15:50:00,60.37,60.46,60.25,60.45,256269.0,58.5327,58.6199,58.4163,58.6102,256269.0
2024-09-18 09:30:00,60.4,60.48,60.11,60.42,39889.0,58.5617,58.6393,58.2806,58.5811,39889.0
2024-09-18 09:40:00,60.48,60.58,60.43,60.48,9817.0,58.6393,58.7363,58.5908,58.6393,9817.0
2024-09-18 09:50:00,60.45,60.53,60.22,60.23,5464.0,58.6102,58.6878,58.3872,58.3969,5464.0
2024-09-18 10:00:00,60.23,60.29,60.13,60.26,17760.0,58.3969,58.4551,58.3,58.426,17760.0
2024-09-18 10:10:00,60.21,60.42,60.21,60.38,11586.0,58.3775,58.5811,58.3775,58.5424,11586.0
2024-09-18 10:20:00,60.39,60.43,60.33,60.37,14168.0,58.552,58.5908,58.4939,58.5327,14168.0
2024-09-18 10:30:00,60.37,60.41,60.3,60.3,16238.0,58.5327,58.5714,58.4648,58.4648,16238.0
2024-09-18 10:40:00,60.31,60.35,60.3,60.33,12166.0,58.4745,58.5133,58.4648,58.4939,12166.0
2024-09-18 10:50:00,60.33,60.37,60.28,60.34,11714.0,58.4939,58.5327,58.4454,58.5036,11714.0
2024-09-18 11:00:00,60.35,60.46,60.29,60.44,34026.0,58.5133,58.6199,58.4551,58.6005,34026.0
2024-09-18 11:10:00,60.46,60.52,60.45,60.48,10947.0,58.6199,58.6781,58.6102,58.6393,10947.0
2024-09-18 11:20:00,60.5,60.55,60.38,60.38,19058.0,58.6587,58.7072,58.5424,58.5424,19058.0
2024-09-18 11:30:00,60.36,60.39,60.29,60.39,11069.0,58.523,58.552,58.4551,58.552,11069.0
2024-09-18 11:40:00,60.38,60.39,60.3,60.36,10654.0,58.5424,58.552,58.4648,58.523,10654.0
2024-09-18 11:50:00,60.36,60.44,60.36,60.39,7913.0,58.523,58.6005,58.523,58.552,7913.0
2024-09-18 12:00:00,60.39,60.44,60.33,60.34,11261.0,58.552,58.6005,58.4939,58.5036,11261.0
2024-09-18 12:10:00,60.34,60.44,60.33,60.44,11166.0,58.5036,58.6005,58.4939,58.6005,11166.0
2024-09-18 12:20:00,60.44,60.46,60.4,60.46,8063.0,58.6005,58.6199,58.5617,58.6199,8063.0
2024-09-18 12:30:00,60.45,60.46,60.37,60.38,8881.0,58.6102,58.6199,58.5327,58.5424,8881.0
2024-09-18 12:40:00,60.38,60.44,60.38,60.42,8006.0,58.5424,58.6005,58.5424,58.5811,8006.0
2024-09-18 12:50:00,60.43,60.43,60.4,60.4,10305.0,58.5908,58.5908,58.5617,58.5617,10305.0
2024-09-18 13:00:00,60.4,60.44,60.39,60.43,11190.0,58.5617,58.6005,58.552,58.5908,11190.0
2024-09-18 13:10:00,60.44,60.45,60.41,60.45,6903.0,58.6005,58.6102,58.5714,58.6102,6903.0
2024-09-18 13:20:00,60.45,60.45,60.41,60.44,6156.0,58.6102,58.6102,58.5714,58.6005,6156.0
2024-09-18 13:30:00,60.43,60.51,60.42,60.46,13568.0,58.5908,58.6684,58.5811,58.6199,13568.0
2024-09-18 13:40:00,60.45,60.47,60.42,60.45,6511.0,58.6102,58.6296,58.5811,58.6102,6511.0
2024-09-18 13:50:00,60.45,60.47,60.42,60.43,10540.0,58.6102,58.6296,58.5811,58.5908,10540.0
2024-09-18 14:00:00,60.42,61.05,60.35,60.63,56226.0,58.5811,59.192,58.5133,58.7847,56226.0
2024-09-18 14:10:00,60.66,60.68,60.51,60.6,16982.0,58.8138,58.8332,58.6684,58.7557,16982.0
2024-09-18 14:20:00,60.61,60.68,60.55,60.68,12968.0,58.7654,58.8332,58.7072,58.8332,12968.0
2024-09-18 14:30:00,60.68,60.89,60.63,60.88,20676.0,58.8332,59.0368,58.7847,59.0271,20676.0
2024-09-18 14:40:00,60.89,60.95,60.63,60.7,34436.0,59.0368,59.095,58.7847,58.8526,34436.0
2024-09-18 14:50:00,60.72,60.89,60.63,60.67,16467.0,58.872,59.0368,58.7847,58.8235,16467.0
2024-09-18 15:00:00,60.65,60.74,60.58,60.7,15719.0,58.8041,58.8914,58.7363,58.8526,15719.0
2024-09-18 15:10:00,60.71,60.96,60.68,60.8,24719.0,58.8623,59.1047,58.8332,58.9496,24719.0
2024-09-18 15:20:00,60.8,61.02,60.6,60.88,23165.0,58.9496,59.1629,58.7557,59.0271,23165.0
2024-09-18 15:30:00,60.89,60.91,60.55,60.6,27223.0,59.0368,59.0562,58.7072,58.7557,27223.0
2024-09-18 15:40:00,60.62,60.65,60.52,60.57,51770.0,58.775,58.8041,58.6781,58.7266,51770.0
2024-09-18 15:50:00,60.56,60.6,60.44,60.54,167767.0,58.7169,58.7557,58.6005,58.6975,167767.0
2024-09-19 09:30:00,61.05,61.16,60.82,61.05,62394.0,59.192,59.2986,58.969,59.192,62394.0
2024-09-19 09:40:00,61.07,61.2,60.9,61.2,34247.0,59.2114,59.3374,59.0465,59.3374,34247.0
2024-09-19 09:50:00,61.23,61.28,61.07,61.24,25517.0,59.3665,59.415,59.2114,59.3762,25517.0
2024-09-19 10:00:00,61.22,61.23,60.99,61.02,16073.0,59.3568,59.3665,59.1338,59.1629,16073.0
2024-09-19 10:10:00,61.05,61.09,60.96,61.02,18624.0,59.192,59.2307,59.1047,59.1629,18624.0
2024-09-19 10:20:00,61.03,61.07,60.89,61.04,29243.0,59.1726,59.2114,59.0368,59.1823,29243.0
2024-09-19 10:30:00,61.06,61.27,61.05,61.16,12643.0,59.2017,59.4053,59.192,59.2986,12643.0
2024-09-19 10:40:00,61.17,61.47,61.17,61.42,79885.0,59.3083,59.5992,59.3083,59.5507,79885.0
2024-09-19 10:50:00,61.4,61.57,61.39,61.55,68508.0,59.5313,59.6961,59.5216,59.6767,68508.0
2024-09-19 11:00:00,61.55,61.62,61.52,61.56,18330.0,59.6767,59.7446,59.6477,59.6864,18330.0
2024-09-19 11:10:00,61.56,61.67,61.49,61.57,23415.0,59.6864,59.7931,59.6186,59.6961,23415.0
2024-09-19 11:20:00,61.57,61.73,61.57,61.71,18589.0,59.6961,59.8513,59.6961,59.8319,18589.0
2024-09-19 11:30:00,61.71,61.79,61.68,61.73,26308.0,59.8319,59.9094,59.8028,59.8513,26308.0
2024-09-19 11:40:00,61.72,61.88,61.71,61.86,18624.0,59.8416,59.9967,59.8319,59.9773,18624.0
2024-09-19 11:50:00,61.85,61.91,61.82,61.84,73552.0,59.9676,60.0258,59.9385,59.9579,73552.0
2024-09-19 12:00:00,61.84,62.06,61.82,62.05,88728.0,59.9579,60.1712,59.9385,60.1615,88728.0
2024-09-19 12:10:00,62.04,62.05,61.93,62.01,102091.0,60.1518,60.1615,60.0452,60.1227,102091.0
2024-09-19 12:20:00,62.0,62.11,61.93,62.11,29446.0,60.113,60.2197,60.0452,60.2197,29446.0
2024-09-19 12:30:00,62.11,62.18,62.06,62.13,13139.0,60.2197,60.2876,60.1712,60.2391,13139.0
2024-09-19 12:40:00,62.12,62.38,62.12,62.38,32334.0,60.2294,60.4815,60.2294,60.4815,32334.0
2024-09-19 12:50:00,62.39,62.41,62.2,62.28,14476.0,60.4912,60.5106,60.307,60.3845,14476.0
2024-09-19 13:00:00,62.27,62.5,62.27,62.48,25422.0,60.3748,60.5978,60.3748,60.5784,25422.0
2024-09-19 13:10:00,62.48,62.48,62.38,62.41,17607.0,60.5784,60.5784,60.4815,60.5106,17607.0
2024-09-19 13:20:00,62.42,62.47,62.41,62.41,16262.0,60.5203,60.5687,60.5106,60.5106,16262.0
2024-09-19 13:30:00,62.43,62.54,62.42,62.5,26495.0,60.53,60.6366,60.5203,60.5978,26495.0
2024-09-19 13:40:00,62.5,62.59,62.48,62.54,24582.0,60.5978,60.6851,60.5784,60.6366,24582.0
2024-09-19 13:50:00,62.53,62.57,62.49,62.5,18411.0,60.6269,60.6657,60.5881,60.5978,18411.0
2024-09-19 14:00:00,62.5,62.5,62.35,62.4,18349.0,60.5978,60.5978,60.4524,60.5009,18349.0
2024-09-19 14:10:00,62.39,62.43,62.31,62.42,22288.0,60.4912,60.53,60.4136,60.5203,22288.0
2024-09-19 14:20:00,62.42,62.49,62.38,62.49,23279.0,60.5203,60.5881,60.4815,60.5881,23279.0
2024-09-19 14:30:00,62.49,62.57,62.47,62.57,20618.0,60.5881,60.6657,60.5687,60.6657,20618.0
2024-09-19 14:40:00,62.57,62.57,62.51,62.55,34434.0,60.6657,60.6657,60.6075,60.6463,34434.0
2024-09-19 14:50:00,62.55,62.61,62.53,62.56,62549.0,60.6463,60.7045,60.6269,60.656,62549.0
2024-09-19 15:00:00,62.54,62.54,62.4,62.42,24260.0,60.6366,60.6366,60.5009,60.5203,24260.0
2024-09-19 15:10:00,62.43,62.5,62.39,62.39,22767.0,60.53,60.5978,60.4912,60.4912,22767.0
2024-09-19 15:20:00,62.39,62.4,62.29,62.33,31068.0,60.4912,60.5009,60.3942,60.433,31068.0
2024-09-19 15:30:00,62.32,62.35,62.29,62.32,55949.0,60.4233,60.4524,60.3942,60.4233,55949.0
2024-09-19 15:40:00,62.32,62.39,62.23,62.27,69253.0,60.4233,60.4912,60.336,60.3748,69253.0
2024-09-19 15:50:00,62.27,62.5,62.27,62.45,331738.0,60.3748,60.5978,60.3748,60.5494,331738.0
2024-09-20 09:30:00,62.24,62.24,61.39,61.71,470274.0,60.3457,60.3457,59.5216,59.8319,470274.0
2024-09-20 09:40:00,61.71,61.8,61.4,61.67,69169.0,59.8319,59.9191,59.5313,59.7931,69169.0
2024-09-20 09:50:00,61.67,61.71,61.46,61.68,23704.0,59.7931,59.8319,59.5895,59.8028,23704.0
2024-09-20 10:00:00,61.68,61.7,61.49,61.52,30576.0,59.8028,59.8222,59.6186,59.6477,30576.0
2024-09-20 10:10:00,61.52,61.53,61.34,61.47,36991.0,59.6477,59.6574,59.4731,59.5992,36991.0
2024-09-20 10:20:00,61.5,61.63,61.41,61.42,43206.0,59.6283,59.7543,59.541,59.5507,43206.0
2024-09-20 10:30:00,61.43,61.56,61.42,61.48,35599.0,59.5604,59.6864,59.5507,59.6089,35599.0
2024-09-20 10:40:00,61.48,61.51,61.31,61.36,44808.0,59.6089,59.638,59.444,59.4925,44808.0
2024-09-20 10:50:00,61.36,61.41,61.27,61.4,54791.0,59.4925,59.541,59.4053,59.5313,54791.0
2024-09-20 11:00:00,61.41,61.46,61.33,61.42,34839.0,59.541,59.5895,59.4634,59.5507,34839.0
2024-09-20 11:10:00,61.41,61.43,61.16,61.18,29796.0,59.541,59.5604,59.2986,59.318,29796.0
2024-09-20 11:20:00,61.19,61.2,61.05,61.2,54092.0,59.3277,59.3374,59.192,59.3374,54092.0
2024-09-20 11:30:00,61.19,61.21,61.06,61.18,41704.0,59.3277,59.3471,59.2017,59.318,41704.0
2024-09-20 11:40:00,61.17,61.32,61.15,61.3,37706.0,59.3083,59.4537,59.2889,59.4344,37706.0
2024-09-20 11:50:00,61.3,61.34,61.26,61.27,31413.0,59.4344,59.4731,59.3956,59.4053,31413.0
2024-09-20 12:00:00,61.26,61.3,61.22,61.29,18774.0,59.3956,59.4344,59.3568,59.4247,18774.0
2024-09-20 12:10:00,61.29,61.32,61.25,61.31,14239.0,59.4247,59.4537,59.3859,59.444,14239.0
2024-09-20 12:20:00,61.3,61.39,61.3,61.35,14166.0,59.4344,59.5216,59.4344,59.4828,14166.0
2024-09-20 12:30:00,61.35,61.4,61.33,61.39,14545.0,59.4828,59.5313,59.4634,59.5216,14545.0
2024-09-20 12:40:00,61.4,61.45,61.39,61.41,13274.0,59.5313,59.5798,59.5216,59.541,13274.0
2024-09-20 12:50:00,61.41,61.41,61.28,61.32,16542.0,59.541,59.541,59.415,59.4537,16542.0
2024-09-20 13:00:00,61.32,61.38,61.31,61.36,9175.0,59.4537,59.5119,59.444,59.4925,9175.0
2024-09-20 13:10:00,61.36,61.39,61.35,61.36,13045.0,59.4925,59.5216,59.4828,59.4925,13045.0
2024-09-20 13:20:00,61.36,61.4,61.23,61.26,30514.0,59.4925,59.5313,59.3665,59.3956,30514.0
2024-09-20 13:30:00,61.26,61.34,61.26,61.3,15413.0,59.3956,59.4731,59.3956,59.4344,15413.0
2024-09-20 13:40:00,61.31,61.34,61.19,61.24,22633.0,59.444,59.4731,59.3277,59.3762,22633.0
2024-09-20 13:50:00,61.24,61.25,61.15,61.21,18485.0,59.3762,59.3859,59.2889,59.3471,18485.0
2024-09-20 14:00:00,61.2,61.22,61.09,61.15,62822.0,59.3374,59.3568,59.2307,59.2889,62822.0
2024-09-20 14:10:00,61.14,61.14,61.04,61.06,21119.0,59.2792,59.2792,59.1823,59.2017,21119.0
2024-09-20 14:20:00,61.05,61.15,60.97,61.09,61248.0,59.192,59.2889,59.1144,59.2307,61248.0
2024-09-20 14:30:00,61.09,61.13,61.07,61.07,24888.0,59.2307,59.2695,59.2114,59.2114,24888.0
2024-09-20 14:40:00,61.05,61.21,61.04,61.13,54237.0,59.192,59.3471,59.1823,59.2695,54237.0
2024-09-20 14:50:00,61.11,61.2,61.11,61.17,19463.0,59.2501,59.3374,59.2501,59.3083,19463.0
2024-09-20 15:00:00,61.15,61.2,60.99,61.02,28905.0,59.2889,59.3374,59.1338,59.1629,28905.0
2024-09-20 15:10:00,61.03,61.11,60.92,61.11,43151.0,59.1726,59.2501,59.0659,59.2501,43151.0
2024-09-20 15:20:00,61.12,61.19,61.05,61.07,88780.0,59.2598,59.3277,59.192,59.2114,88780.0
2024-09-20 15:30:00,61.07,61.36,61.03,61.28,124803.0,59.2114,59.4925,59.1726,59.415,124803.0
2024-09-20 15:40:00,61.28,61.48,61.27,61.44,87576.0,59.415,59.6089,59.4053,59.5701,87576.0
2024-09-20 15:50:00,61.48,61.49,61.15,61.35,309869.0,59.6089,59.6186,59.2889,59.4828,309869.0
2024-09-23 09:30:00,60.98,61.26,60.75,61.05,114504.0,59.1241,59.3956,58.9011,59.192,114504.0
2024-09-23 09:40:00,61.08,61.31,61.03,61.07,66330.0,59.221,59.444,59.1726,59.2114,66330.0
2024-09-23 09:50:00,61.09,61.53,61.09,61.5,23332.0,59.2307,59.6574,59.2307,59.6283,23332.0
2024-09-23 10:00:00,61.52,61.61,61.44,61.48,39267.0,59.6477,59.7349,59.5701,59.6089,39267.0
2024-09-23 10:10:00,61.49,61.62,61.49,61.58,72456.0,59.6186,59.7446,59.6186,59.7058,72456.0
2024-09-23 10:20:00,61.58,61.74,61.55,61.74,29269.0,59.7058,59.861,59.6767,59.861,29269.0
2024-09-23 10:30:00,61.72,61.72,61.53,61.59,27336.0,59.8416,59.8416,59.6574,59.7155,27336.0
2024-09-23 10:40:00,61.59,61.67,61.55,61.59,16522.0,59.7155,59.7931,59.6767,59.7155,16522.0
2024-09-23 10:50:00,61.58,61.65,61.5,61.61,26526.0,59.7058,59.7737,59.6283,59.7349,26526.0
2024-09-23 11:00:00,61.62,61.62,61.47,61.48,20988.0,59.7446,59.7446,59.5992,59.6089,20988.0
2024-09-23 11:10:00,61.48,61.6,61.43,61.6,19708.0,59.6089,59.7252,59.5604,59.7252,19708.0
2024-09-23 11:20:00,61.6,61.66,61.49,61.49,15113.0,59.7252,59.7834,59.6186,59.6186,15113.0
2024-09-23 11:30:00,61.48,61.48,61.38,61.42,21317.0,59.6089,59.6089,59.5119,59.5507,21317.0
2024-09-23 11:40:00,61.42,61.42,61.29,61.34,28306.0,59.5507,59.5507,59.4247,59.4731,28306.0
2024-09-23 11:50:00,61.34,61.39,61.16,61.2,15508.0,59.4731,59.5216,59.2986,59.3374,15508.0
2024-09-23 12:00:00,61.2,61.2,60.96,61.02,31575.0,59.3374,59.3374,59.1047,59.1629,31575.0
2024-09-23 12:10:00,61.02,61.04,60.77,60.98,22865.0,59.1629,59.1823,58.9205,59.1241,22865.0
2024-09-23 12:20:00,61.0,61.01,60.8,60.89,83984.0,59.1435,59.1532,58.9496,59.0368,83984.0
2024-09-23 12:30:00,60.87,60.87,60.66,60.69,36341.0,59.0174,59.0174,58.8138,58.8429,36341.0
2024-09-23 12:40:00,60.69,60.7,60.56,60.65,33166.0,58.8429,58.8526,58.7169,58.8041,33166.0
2024-09-23 12:50:00,60.65,60.75,60.62,60.74,12471.0,58.8041,58.9011,58.775,58.8914,12471.0
2024-09-23 13:00:00,60.74,60.86,60.71,60.85,34501.0,58.8914,59.0077,58.8623,58.998,34501.0
2024-09-23 13:10:00,60.86,60.94,60.86,60.89,36434.0,59.0077,59.0853,59.0077,59.0368,36434.0
2024-09-23 13:20:00,60.9,60.96,60.8,60.96,33941.0,59.0465,59.1047,58.9496,59.1047,33941.0
2024-09-23 13:30:00,60.96,60.98,60.87,60.94,29498.0,59.1047,59.1241,59.0174,59.0853,29498.0
2024-09-23 13:40:00,60.94,60.95,60.88,60.9,20191.0,59.0853,59.095,59.0271,59.0465,20191.0
2024-09-23 13:50:00,60.89,60.91,60.76,60.81,18247.0,59.0368,59.0562,58.9108,58.9593,18247.0
2024-09-23 14:00:00,60.81,60.85,60.73,60.82,19533.0,58.9593,58.998,58.8817,58.969,19533.0
2024-09-23 14:10:00,60.81,60.92,60.81,60.92,19503.0,58.9593,59.0659,58.9593,59.0659,19503.0
2024-09-23 14:20:00,60.92,60.92,60.8,60.9,20159.0,59.0659,59.0659,58.9496,59.0465,20159.0
2024-09-23 14:30:00,60.91,60.94,60.85,60.93,30122.0,59.0562,59.0853,58.998,59.0756,30122.0
2024-09-23 14:40:00,60.93,61.0,60.92,60.97,27097.0,59.0756,59.1435,59.0659,59.1144,27097.0
2024-09-23 14:50:00,60.97,61.02,60.93,60.93,22367.0,59.1144,59.1629,59.0756,59.0756,22367.0
2024-09-23 15:00:00,60.93,60.93,60.72,60.73,33941.0,59.0756,59.0756,58.872,58.8817,33941.0
2024-09-23 15:10:00,60.74,60.92,60.72,60.88,28893.0,58.8914,59.0659,58.872,59.0271,28893.0
2024-09-23 15:20:00,60.89,60.89,60.76,60.8,37333.0,59.0368,59.0368,58.9108,58.9496,37333.0
2024-09-23 15:30:00,60.8,60.88,60.77,60.85,42147.0,58.9496,59.0271,58.9205,58.998,42147.0
2024-09-23 15:40:00,60.86,60.88,60.78,60.85,59616.0,59.0077,59.0271,58.9302,58.998,59616.0
2024-09-23 15:50:00,60.85,60.93,60.76,60.92,288033.0,58.998,59.0756,58.9108,59.0659,288033.0
2024-09-24 09:30:00,61.29,61.45,61.11,61.38,53401.0,59.4247,59.5798,59.2501,59.5119,53401.0
2024-09-24 09:40:00,61.4,61.58,61.37,61.58,61156.0,59.5313,59.7058,59.5022,59.7058,61156.0
2024-09-24 09:50:00,61.59,61.62,61.42,61.61,56083.0,59.7155,59.7446,59.5507,59.7349,56083.0
2024-09-24 10:00:00,61.61,61.77,61.57,61.69,24776.0,59.7349,59.89,59.6961,59.8125,24776.0
2024-09-24 10:10:00,61.71,61.72,61.52,61.6,21579.0,59.8319,59.8416,59.6477,59.7252,21579.0
2024-09-24 10:20:00,61.6,61.62,61.54,61.6,17372.0,59.7252,59.7446,59.667,59.7252,17372.0
2024-09-24 10:30:00,61.59,61.62,61.48,61.53,21014.0,59.7155,59.7446,59.6089,59.6574,21014.0
2024-09-24 10:40:00,61.54,61.6,61.52,61.56,16026.0,59.667,59.7252,59.6477,59.6864,16026.0
2024-09-24 10:50:00,61.56,61.62,61.54,61.57,18424.0,59.6864,59.7446,59.667,59.6961,18424.0
2024-09-24 11:00:00,61.54,61.55,61.4,61.48,25418.0,59.667,59.6767,59.5313,59.6089,25418.0
2024-09-24 11:10:00,61.48,61.53,61.44,61.44,18617.0,59.6089,59.6574,59.5701,59.5701,18617.0
2024-09-24 11:20:00,61.43,61.43,61.13,61.15,26448.0,59.5604,59.5604,59.2695,59.2889,26448.0
2024-09-24 11:30:00,61.15,61.17,61.02,61.05,15903.0,59.2889,59.3083,59.1629,59.192,15903.0
2024-09-24 11:40:00,61.05,61.05,60.86,60.87,16543.0,59.192,59.192,59.0077,59.0174,16543.0
2024-09-24 11:50:00,60.87,60.95,60.83,60.92,15833.0,59.0174,59.095,58.9787,59.0659,15833.0
2024-09-24 12:00:00,60.91,60.94,60.84,60.92,24081.0,59.0562,59.0853,58.9884,59.0659,24081.0
2024-09-24 12:10:00,60.92,60.94,60.87,60.88,14397.0,59.0659,59.0853,59.0174,59.0271,14397.0
2024-09-24 12:20:00,60.88,60.94,60.85,60.91,17382.0,59.0271,59.0853,58.998,59.0562,17382.0
2024-09-24 12:30:00,60.91,60.93,60.85,60.92,22002.0,59.0562,59.0756,58.998,59.0659,22002.0
2024-09-24 12:40:00,60.91,60.94,60.83,60.86,19348.0,59.0562,59.0853,58.9787,59.0077,19348.0
2024-09-24 12:50:00,60.85,60.9,60.85,60.88,19186.0,58.998,59.0465,58.998,59.0271,19186.0
2024-09-24 13:00:00,60.88,60.88,60.71,60.74,41845.0,59.0271,59.0271,58.8623,58.8914,41845.0
2024-09-24 13:10:00,60.73,60.77,60.65,60.68,23085.0,58.8817,58.9205,58.8041,58.8332,23085.0
2024-09-24 13:20:00,60.68,60.71,60.68,60.69,18304.0,58.8332,58.8623,58.8332,58.8429,18304.0
2024-09-24 13:30:00,60.7,60.77,60.65,60.65,30804.0,58.8526,58.9205,58.8041,58.8041,30804.0
2024-09-24 13:40:00,60.66,60.66,60.57,60.59,27590.0,58.8138,58.8138,58.7266,58.746,27590.0
2024-09-24 13:50:00,60.59,60.71,60.59,60.67,31272.0,58.746,58.8623,58.746,58.8235,31272.0
2024-09-24 14:00:00,60.68,60.71,60.63,60.66,29437.0,58.8332,58.8623,58.7847,58.8138,29437.0
2024-09-24 14:10:00,60.67,60.69,60.58,60.64,34957.0,58.8235,58.8429,58.7363,58.7944,34957.0
2024-09-24 14:20:00,60.64,60.72,60.64,60.68,12298.0,58.7944,58.872,58.7944,58.8332,12298.0
2024-09-24 14:30:00,60.68,60.76,60.66,60.76,20645.0,58.8332,58.9108,58.8138,58.9108,20645.0
2024-09-24 14:40:00,60.77,60.81,60.76,60.76,14426.0,58.9205,58.9593,58.9108,58.9108,14426.0
2024-09-24 14:50:00,60.76,60.8,60.74,60.78,13402.0,58.9108,58.9496,58.8914,58.9302,13402.0
2024-09-24 15:00:00,60.78,60.82,60.77,60.78,23437.0,58.9302,58.969,58.9205,58.9302,23437.0
2024-09-24 15:10:00,60.78,60.9,60.77,60.89,24658.0,58.9302,59.0465,58.9205,59.0368,24658.0
2024-09-24 15:20:00,60.89,60.94,60.85,60.87,29854.0,59.0368,59.0853,58.998,59.0174,29854.0
2024-09-24 15:30:00,60.87,60.89,60.76,60.76,47513.0,59.0174,59.0368,58.9108,58.9108,47513.0
2024-09-24 15:40:00,60.75,60.84,60.74,60.75,46511.0,58.9011,58.9884,58.8914,58.9011,46511.0
2024-09-24 15:50:00,60.75,60.76,60.62,60.74,249083.0,58.9011,58.9108,58.775,58.8914,249083.0
2024-09-25 09:30:00,60.75,60.83,60.2,60.21,63230.0,58.9011,58.9787,58.3678,58.3775,63230.0
2024-09-25 09:40:00,60.22,60.23,59.58,59.67,45317.0,58.3872,58.3969,57.7667,57.854,45317.0
2024-09-25 09:50:00,59.68,59.69,59.29,59.31,42262.0,57.8637,57.8734,57.4855,57.5049,42262.0
2024-09-25 10:00:00,59.35,59.39,59.19,59.28,36079.0,57.5437,57.5825,57.3886,57.4758,36079.0
2024-09-25 10:10:00,59.29,59.33,58.97,58.97,58536.0,57.4855,57.5243,57.1753,57.1753,58536.0
2024-09-25 10:20:00,58.98,59.02,58.85,58.98,53992.0,57.185,57.2237,57.0589,57.185,53992.0
2024-09-25 10:30:00,58.98,59.02,58.92,58.98,46013.0,57.185,57.2237,57.1268,57.185,46013.0
2024-09-25 10:40:00,58.98,59.21,58.95,59.2,81111.0,57.185,57.408,57.1559,57.3983,81111.0
2024-09-25 10:50:00,59.2,59.2,59.06,59.16,27557.0,57.3983,57.3983,57.2625,57.3595,27557.0
2024-09-25 11:00:00,59.17,59.21,59.13,59.21,22962.0,57.3692,57.408,57.3304,57.408,22962.0
2024-09-25 11:10:00,59.21,59.22,59.05,59.09,20475.0,57.408,57.4177,57.2528,57.2916,20475.0
2024-09-25 11:20:00,59.09,59.16,59.05,59.15,39745.0,57.2916,57.3595,57.2528,57.3498,39745.0
2024-09-25 11:30:00,59.14,59.15,59.02,59.02,23395.0,57.3401,57.3498,57.2237,57.2237,23395.0
2024-09-25 11:40:00,59.02,59.05,58.97,58.99,59056.0,57.2237,57.2528,57.1753,57.1947,59056.0
2024-09-25 11:50:00,58.99,59.16,58.97,59.11,28379.0,57.1947,57.3595,57.1753,57.311,28379.0
2024-09-25 12:00:00,59.1,59.11,59.04,59.06,20265.0,57.3013,57.311,57.2431,57.2625,20265.0
2024-09-25 12:10:00,59.05,59.13,59.0,59.01,20939.0,57.2528,57.3304,57.2044,57.214,20939.0
2024-09-25 12:20:00,59.0,59.01,58.97,58.99,36934.0,57.2044,57.214,57.1753,57.1947,36934.0
2024-09-25 12:30:00,58.98,58.99,58.88,58.91,34569.0,57.185,57.1947,57.088,57.1171,34569.0
2024-09-25 12:40:00,58.92,58.92,58.74,58.74,30616.0,57.1268,57.1268,56.9523,56.9523,30616.0
2024-09-25 12:50:00,58.75,58.75,58.67,58.72,33229.0,56.962,56.962,56.8844,56.9329,33229.0
2024-09-25 13:00:00,58.72,58.86,58.72,58.77,21413.0,56.9329,57.0686,56.9329,56.9814,21413.0
2024-09-25 13:10:00,58.77,58.81,58.67,58.67,30200.0,56.9814,57.0201,56.8844,56.8844,30200.0
2024-09-25 13:20:00,58.65,58.72,58.59,58.6,25907.0,56.865,56.9329,56.8068,56.8165,25907.0
2024-09-25 13:30:00,58.59,58.73,58.58,58.66,37040.0,56.8068,56.9426,56.7971,56.8747,37040.0
2024-09-25 13:40:00,58.67,58.69,58.58,58.69,46219.0,56.8844,56.9038,56.7971,56.9038,46219.0
2024-09-25 13:50:00,58.68,58.72,58.66,58.68,17271.0,56.8941,56.9329,56.8747,56.8941,17271.0
2024-09-25 14:00:00,58.68,58.71,58.58,58.58,25469.0,56.8941,56.9232,56.7971,56.7971,25469.0
2024-09-25 14:10:00,58.58,58.61,58.51,58.54,44935.0,56.7971,56.8262,56.7293,56.7584,44935.0
2024-09-25 14:20:00,58.54,58.62,58.53,58.6,28585.0,56.7584,56.8359,56.7487,56.8165,28585.0
2024-09-25 14:30:00,58.61,58.61,58.51,58.55,29154.0,56.8262,56.8262,56.7293,56.768,29154.0
2024-09-25 14:40:00,58.54,58.56,58.43,58.48,29592.0,56.7584,56.7777,56.6517,56.7002,29592.0
2024-09-25 14:50:00,58.47,58.48,58.37,58.4,23551.0,56.6905,56.7002,56.5935,56.6226,23551.0
2024-09-25 15:00:00,58.39,58.41,58.32,58.32,39189.0,56.6129,56.6323,56.545,56.545,39189.0
2024-09-25 15:10:00,58.32,58.52,58.32,58.47,46313.0,56.545,56.739,56.545,56.6905,46313.0
2024-09-25 15:20:00,58.47,58.48,58.29,58.32,57891.0,56.6905,56.7002,56.516,56.545,57891.0
2024-09-25 15:30:00,58.32,58.34,58.23,58.27,63966.0,56.545,56.5644,56.4578,56.4966,63966.0
2024-09-25 15:40:00,58.28,58.34,58.2,58.3,75256.0,56.5063,56.5644,56.4287,56.5257,75256.0
2024-09-25 15:50:00,58.31,58.32,58.12,58.14,325511.0,56.5354,56.545,56.3511,56.3705,325511.0
2024-09-26 09:30:00,58.16,59.1,58.14,59.0,116398.0,56.3899,57.3013,56.3705,57.2044,116398.0
2024-09-26 09:40:00,58.99,59.23,58.84,58.97,43999.0,57.1947,57.4274,57.0492,57.1753,43999.0
2024-09-26 09:50:00,58.98,59.1,58.93,59.04,39365.0,57.185,57.3013,57.1365,57.2431,39365.0
2024-09-26 10:00:00,59.04,59.18,58.85,58.85,29148.0,57.2431,57.3789,57.0589,57.0589,29148.0
2024-09-26 10:10:00,58.85,59.13,58.85,59.02,40094.0,57.0589,57.3304,57.0589,57.2237,40094.0
2024-09-26 10:20:00,59.0,59.11,58.94,58.96,26160.0,57.2044,57.311,57.1462,57.1656,26160.0
2024-09-26 10:30:00,58.97,59.11,58.95,58.99,26852.0,57.1753,57.311,57.1559,57.1947,26852.0
2024-09-26 10:40:00,59.0,59.16,58.97,59.09,27460.0,57.2044,57.3595,57.1753,57.2916,27460.0
2024-09-26 10:50:00,59.07,59.09,58.97,59.03,20723.0,57.2722,57.2916,57.1753,57.2334,20723.0
2024-09-26 11:00:00,59.03,59.04,58.86,58.9,17585.0,57.2334,57.2431,57.0686,57.1074,17585.0
2024-09-26 11:10:00,58.89,58.95,58.84,58.91,12028.0,57.0977,57.1559,57.0492,57.1171,12028.0
2024-09-26 11:20:00,58.91,58.92,58.82,58.85,22429.0,57.1171,57.1268,57.0298,57.0589,22429.0
2024-09-26 11:30:00,58.85,58.93,58.82,58.92,18843.0,57.0589,57.1365,57.0298,57.1268,18843.0
2024-09-26 11:40:00,58.94,58.98,58.86,58.87,23012.0,57.1462,57.185,57.0686,57.0783,23012.0
2024-09-26 11:50:00,58.86,58.98,58.86,58.96,16022.0,57.0686,57.185,57.0686,57.1656,16022.0
2024-09-26 12:00:00,58.94,58.95,58.86,58.89,25808.0,57.1462,57.1559,57.0686,57.0977,25808.0
2024-09-26 12:10:00,58.88,58.96,58.87,58.96,22445.0,57.088,57.1656,57.0783,57.1656,22445.0
2024-09-26 12:20:00,58.96,59.05,58.92,58.95,24870.0,57.1656,57.2528,57.1268,57.1559,24870.0
2024-09-26 12:30:00,58.95,59.03,58.93,58.95,23264.0,57.1559,57.2334,57.1365,57.1559,23264.0
2024-09-26 12:40:00,58.95,59.03,58.94,59.01,25066.0,57.1559,57.2334,57.1462,57.214,25066.0
2024-09-26 12:50:00,59.01,59.05,59.0,59.02,17564.0,57.214,57.2528,57.2044,57.2237,17564.0
2024-09-26 13:00:00,59.02,59.11,59.02,59.05,24122.0,57.2237,57.311,57.2237,57.2528,24122.0
2024-09-26 13:10:00,59.05,59.18,59.03,59.11,43039.0,57.2528,57.3789,57.2334,57.311,43039.0
2024-09-26 13:20:00,59.11,59.45,59.11,59.4,125514.0,57.311,57.6407,57.311,57.5922,125514.0
2024-09-26 13:30:00,59.4,59.42,59.26,59.27,29416.0,57.5922,57.6116,57.4564,57.4661,29416.0
2024-09-26 13:40:00,59.28,59.31,59.22,59.22,34762.0,57.4758,57.5049,57.4177,57.4177,34762.0
2024-09-26 13:50:00,59.22,59.26,59.16,59.23,40263.0,57.4177,57.4564,57.3595,57.4274,40263.0
2024-09-26 14:00:00,59.23,59.27,59.16,59.22,42359.0,57.4274,57.4661,57.3595,57.4177,42359.0
2024-09-26 14:10:00,59.21,59.27,59.2,59.22,24410.0,57.408,57.4661,57.3983,57.4177,24410.0
2024-09-26 14:20:00,59.22,59.24,59.16,59.17,36817.0,57.4177,57.437,57.3595,57.3692,36817.0
2024-09-26 14:30:00,59.17,59.17,59.09,59.11,52119.0,57.3692,57.3692,57.2916,57.311,52119.0
2024-09-26 14:40:00,59.11,59.14,59.08,59.13,19327.0,57.311,57.3401,57.2819,57.3304,19327.0
2024-09-26 14:50:00,59.13,59.22,59.12,59.19,28064.0,57.3304,57.4177,57.3207,57.3886,28064.0
2024-09-26 15:00:00,59.2,59.25,59.19,59.22,28239.0,57.3983,57.4467,57.3886,57.4177,28239.0
2024-09-26 15:10:00,59.22,59.31,59.17,59.26,62614.0,57.4177,57.5049,57.3692,57.4564,62614.0
2024-09-26 15:20:00,59.26,59.3,59.22,59.23,28238.0,57.4564,57.4952,57.4177,57.4274,28238.0
2024-09-26 15:30:00,59.23,59.23,59.08,59.15,49124.0,57.4274,57.4274,57.2819,57.3498,49124.0
2024-09-26 15:40:00,59.15,59.22,59.14,59.21,48012.0,57.3498,57.4177,57.3401,57.408,48012.0
2024-09-26 15:50:00,59.22,59.46,59.17,59.37,283864.0,57.4177,57.6504,57.3692,57.5631,283864.0
2024-09-27 09:30:00,59.75,60.33,59.75,60.22,53047.0,57.9315,58.4939,57.9315,58.3872,53047.0
2024-09-27 09:40:00,60.15,60.17,59.86,59.97,37227.0,58.3194,58.3387,58.0382,58.1448,37227.0
2024-09-27 09:50:00,59.95,60.15,59.91,60.05,12763.0,58.1254,58.3194,58.0867,58.2224,12763.0
2024-09-27 10:00:00,59.99,60.21,59.98,60.16,17145.0,58.1642,58.3775,58.1545,58.329,17145.0
2024-09-27 10:10:00,60.16,60.32,60.16,60.3,13413.0,58.329,58.4842,58.329,58.4648,13413.0
2024-09-27 10:20:00,60.29,60.36,60.27,60.31,12950.0,58.4551,58.523,58.4357,58.4745,12950.0
2024-09-27 10:30:00,60.29,60.45,60.29,60.39,16253.0,58.4551,58.6102,58.4551,58.552,16253.0
2024-09-27 10:40:00,60.41,60.48,60.36,60.42,14396.0,58.5714,58.6393,58.523,58.5811,14396.0
2024-09-27 10:50:00,60.44,60.53,60.44,60.52,14952.0,58.6005,58.6878,58.6005,58.6781,14952.0
2024-09-27 11:00:00,60.52,60.58,60.47,60.53,10401.0,58.6781,58.7363,58.6296,58.6878,10401.0
2024-09-27 11:10:00,60.51,60.7,60.51,60.6,22084.0,58.6684,58.8526,58.6684,58.7557,22084.0
2024-09-27 11:20:00,60.6,60.66,60.59,60.61,20665.0,58.7557,58.8138,58.746,58.7654,20665.0
2024-09-27 11:30:00,60.61,60.66,60.52,60.53,14973.0,58.7654,58.8138,58.6781,58.6878,14973.0
2024-09-27 11:40:00,60.53,60.68,60.47,60.67,16268.0,58.6878,58.8332,58.6296,58.8235,16268.0
2024-09-27 11:50:00,60.67,60.7,60.6,60.6,8778.0,58.8235,58.8526,58.7557,58.7557,8778.0
2024-09-27 12:00:00,60.61,60.61,60.53,60.54,11630.0,58.7654,58.7654,58.6878,58.6975,11630.0
2024-09-27 12:10:00,60.55,60.62,60.53,60.57,15931.0,58.7072,58.775,58.6878,58.7266,15931.0
2024-09-27 12:20:00,60.58,60.6,60.42,60.43,12991.0,58.7363,58.7557,58.5811,58.5908,12991.0
2024-09-27 12:30:00,60.43,60.47,60.37,60.38,11835.0,58.5908,58.6296,58.5327,58.5424,11835.0
2024-09-27 12:40:00,60.39,60.39,60.29,60.29,7910.0,58.552,58.552,58.4551,58.4551,7910.0
2024-09-27 12:50:00,60.29,60.34,60.29,60.33,8903.0,58.4551,58.5036,58.4551,58.4939,8903.0
2024-09-27 13:00:00,60.33,60.35,60.25,60.27,16491.0,58.4939,58.5133,58.4163,58.4357,16491.0
2024-09-27 13:10:00,60.27,60.31,60.26,60.27,10235.0,58.4357,58.4745,58.426,58.4357,10235.0
2024-09-27 13:20:00,60.27,60.29,60.24,60.26,10279.0,58.4357,58.4551,58.4066,58.426,10279.0
2024-09-27 13:30:00,60.24,60.27,60.14,60.14,16739.0,58.4066,58.4357,58.3097,58.3097,16739.0
2024-09-27 13:40:00,60.15,60.25,60.14,60.24,14207.0,58.3194,58.4163,58.3097,58.4066,14207.0
2024-09-27 13:50:00,60.24,60.25,60.19,60.2,8568.0,58.4066,58.4163,58.3581,58.3678,8568.0
2024-09-27 14:00:00,60.21,60.27,60.2,60.24,14571.0,58.3775,58.4357,58.3678,58.4066,14571.0
2024-09-27 14:10:00,60.24,60.25,60.1,60.1,11947.0,58.4066,58.4163,58.2709,58.2709,11947.0
2024-09-27 14:20:00,60.11,60.11,59.99,60.02,16452.0,58.2806,58.2806,58.1642,58.1933,16452.0
2024-09-27 14:30:00,60.02,60.03,59.93,59.99,13110.0,58.1933,58.203,58.106,58.1642,13110.0
2024-09-27 14:40:00,60.0,60.04,59.96,60.03,11227.0,58.1739,58.2127,58.1351,58.203,11227.0
2024-09-27 14:50:00,60.04,60.12,60.01,60.1,11182.0,58.2127,58.2903,58.1836,58.2709,11182.0
2024-09-27 15:00:00,60.1,60.17,60.08,60.15,22351.0,58.2709,58.3387,58.2515,58.3194,22351.0
2024-09-27 15:10:00,60.15,60.22,60.13,60.16,15392.0,58.3194,58.3872,58.3,58.329,15392.0
2024-09-27 15:20:00,60.14,60.15,60.08,60.1,26608.0,58.3097,58.3194,58.2515,58.2709,26608.0
2024-09-27 15:30:00,60.11,60.13,60.05,60.06,35216.0,58.2806,58.3,58.2224,58.2321,35216.0
2024-09-27 15:40:00,60.06,60.15,60.03,60.13,23692.0,58.2321,58.3194,58.203,58.3,23692.0
2024-09-27 15:50:00,60.12,60.15,59.99,60.01,145551.0,58.2903,58.3194,58.1642,58.1836,145551.0
2024-09-30 09:30:00,60.0,60.29,59.66,59.67,47977.0,58.1739,58.4551,57.8443,57.854,47977.0
2024-09-30 09:40:00,59.7,59.92,59.65,59.72,14480.0,57.883,58.0964,57.8346,57.9024,14480.0
2024-09-30 09:50:00,59.74,59.93,59.72,59.93,9657.0,57.9218,58.106,57.9024,58.106,9657.0
2024-09-30 10:00:00,59.95,60.0,59.84,59.98,17755.0,58.1254,58.1739,58.0188,58.1545,17755.0
2024-09-30 10:10:00,59.98,60.12,59.91,60.0,26835.0,58.1545,58.2903,58.0867,58.1739,26835.0
2024-09-30 10:20:00,60.01,60.06,59.89,59.89,12611.0,58.1836,58.2321,58.0673,58.0673,12611.0
2024-09-30 10:30:00,59.89,59.98,59.86,59.95,14215.0,58.0673,58.1545,58.0382,58.1254,14215.0
2024-09-30 10:40:00,59.97,60.14,59.96,60.11,18693.0,58.1448,58.3097,58.1351,58.2806,18693.0
2024-09-30 10:50:00,60.11,60.11,59.93,59.94,34172.0,58.2806,58.2806,58.106,58.1157,34172.0
2024-09-30 11:00:00,59.94,59.96,59.89,59.94,14589.0,58.1157,58.1351,58.0673,58.1157,14589.0
2024-09-30 11:10:00,59.93,59.97,59.85,59.87,16070.0,58.106,58.1448,58.0285,58.0479,16070.0
2024-09-30 11:20:00,59.87,59.88,59.64,59.65,49956.0,58.0479,58.0576,57.8249,57.8346,49956.0
2024-09-30 11:30:00,59.64,59.91,59.64,59.84,66641.0,57.8249,58.0867,57.8249,58.0188,66641.0
2024-09-30 11:40:00,59.84,59.84,59.63,59.63,19975.0,58.0188,58.0188,57.8152,57.8152,19975.0
2024-09-30 11:50:00,59.63,59.66,59.59,59.59,26539.0,57.8152,57.8443,57.7764,57.7764,26539.0
2024-09-30 12:00:00,59.6,59.65,59.58,59.63,20837.0,57.7861,57.8346,57.7667,57.8152,20837.0
2024-09-30 12:10:00,59.63,59.64,59.55,59.55,18631.0,57.8152,57.8249,57.7376,57.7376,18631.0
2024-09-30 12:20:00,59.54,59.54,59.46,59.49,32490.0,57.7279,57.7279,57.6504,57.6794,32490.0
2024-09-30 12:30:00,59.49,59.57,59.46,59.57,15323.0,57.6794,57.757,57.6504,57.757,15323.0
2024-09-30 12:40:00,59.58,59.66,59.54,59.6,23458.0,57.7667,57.8443,57.7279,57.7861,23458.0
2024-09-30 12:50:00,59.6,59.61,59.51,59.54,10061.0,57.7861,57.7958,57.6988,57.7279,10061.0
2024-09-30 13:00:00,59.54,59.68,59.52,59.68,11862.0,57.7279,57.8637,57.7085,57.8637,11862.0
2024-09-30 13:10:00,59.69,59.72,59.67,59.69,11585.0,57.8734,57.9024,57.854,57.8734,11585.0
2024-09-30 13:20:00,59.7,59.76,59.66,59.72,11693.0,57.883,57.9412,57.8443,57.9024,11693.0
2024-09-30 13:30:00,59.73,59.73,59.63,59.64,11333.0,57.9121,57.9121,57.8152,57.8249,11333.0
2024-09-30 13:40:00,59.63,59.66,59.58,59.59,12142.0,57.8152,57.8443,57.7667,57.7764,12142.0
2024-09-30 13:50:00,59.59,59.59,59.52,59.56,19396.0,57.7764,57.7764,57.7085,57.7473,19396.0
2024-09-30 14:00:00,59.55,59.55,59.48,59.53,14134.0,57.7376,57.7376,57.6697,57.7182,14134.0
2024-09-30 14:10:00,59.54,59.56,59.43,59.44,22766.0,57.7279,57.7473,57.6213,57.631,22766.0
2024-09-30 14:20:00,59.44,59.45,59.31,59.45,16669.0,57.631,57.6407,57.5049,57.6407,16669.0
2024-09-30 14:30:00,59.44,59.55,59.37,59.52,18280.0,57.631,57.7376,57.5631,57.7085,18280.0
2024-09-30 14:40:00,59.52,59.63,59.51,59.57,27888.0,57.7085,57.8152,57.6988,57.757,27888.0
2024-09-30 14:50:00,59.59,59.66,59.53,59.53,24572.0,57.7764,57.8443,57.7182,57.7182,24572.0
2024-09-30 15:00:00,59.53,59.56,59.49,59.55,19027.0,57.7182,57.7473,57.6794,57.7376,19027.0
2024-09-30 15:10:00,59.53,59.55,59.43,59.49,29884.0,57.7182,57.7376,57.6213,57.6794,29884.0
2024-09-30 15:20:00,59.49,59.54,59.46,59.47,31380.0,57.6794,57.7279,57.6504,57.66,31380.0
2024-09-30 15:30:00,59.47,59.51,59.38,59.49,33188.0,57.66,57.6988,57.5728,57.6794,33188.0
2024-09-30 15:40:00,59.48,59.63,59.43,59.59,67571.0,57.6697,57.8152,57.6213,57.7764,67571.0
2024-09-30 15:50:00,59.59,59.71,59.55,59.7,340384.0,57.7764,57.8927,57.7376,57.883,340384.0
2024-10-01 09:30:00,59.0,59.15,58.61,58.83,111041.0,57.2044,57.3498,56.8262,57.0395,111041.0
2024-10-01 09:40:00,58.89,58.97,58.64,58.9,73137.0,57.0977,57.1753,56.8553,57.1074,73137.0
2024-10-01 09:50:00,58.87,59.02,58.77,58.91,30424.0,57.0783,57.2237,56.9814,57.1171,30424.0
2024-10-01 10:00:00,58.92,59.07,58.83,58.84,30108.0,57.1268,57.2722,57.0395,57.0492,30108.0
2024-10-01 10:10:00,58.82,59.05,58.79,58.98,21076.0,57.0298,57.2528,57.0007,57.185,21076.0
2024-10-01 10:20:00,58.98,59.28,58.98,59.21,13402.0,57.185,57.4758,57.185,57.408,13402.0
2024-10-01 10:30:00,59.2,59.5,59.1,59.39,50335.0,57.3983,57.6891,57.3013,57.5825,50335.0
2024-10-01 10:40:00,59.39,59.44,59.3,59.35,34857.0,57.5825,57.631,57.4952,57.5437,34857.0
2024-10-01 10:50:00,59.33,59.39,59.28,59.39,34612.0,57.5243,57.5825,57.4758,57.5825,34612.0
2024-10-01 11:00:00,59.39,59.39,59.26,59.29,16394.0,57.5825,57.5825,57.4564,57.4855,16394.0
2024-10-01 11:10:00,59.34,59.62,59.34,59.57,20109.0,57.534,57.8055,57.534,57.757,20109.0
2024-10-01 11:20:00,59.62,59.89,59.62,59.86,37394.0,57.8055,58.0673,57.8055,58.0382,37394.0
2024-10-01 11:30:00,59.84,59.86,59.72,59.8,20266.0,58.0188,58.0382,57.9024,57.98,20266.0
2024-10-01 11:40:00,59.82,59.92,59.82,59.9,8094.0,57.9994,58.0964,57.9994,58.077,8094.0
2024-10-01 11:50:00,59.89,59.91,59.79,59.79,12358.0,58.0673,58.0867,57.9703,57.9703,12358.0
2024-10-01 12:00:00,59.78,59.83,59.7,59.82,14521.0,57.9606,58.0091,57.883,57.9994,14521.0
2024-10-01 12:10:00,59.83,59.84,59.68,59.78,16808.0,58.0091,58.0188,57.8637,57.9606,16808.0
2024-10-01 12:20:00,59.79,59.83,59.7,59.77,10470.0,57.9703,58.0091,57.883,57.9509,10470.0
2024-10-01 12:30:00,59.75,59.75,59.66,59.73,17639.0,57.9315,57.9315,57.8443,57.9121,17639.0
2024-10-01 12:40:00,59.72,59.74,59.64,59.7,14417.0,57.9024,57.9218,57.8249,57.883,14417.0
2024-10-01 12:50:00,59.71,59.89,59.71,59.86,23386.0,57.8927,58.0673,57.8927,58.0382,23386.0
2024-10-01 13:00:00,59.85,59.88,59.81,59.85,17494.0,58.0285,58.0576,57.9897,58.0285,17494.0
2024-10-01 13:10:00,59.85,59.86,59.66,59.67,17083.0,58.0285,58.0382,57.8443,57.854,17083.0
2024-10-01 13:20:00,59.68,59.72,59.56,59.58,15511.0,57.8637,57.9024,57.7473,57.7667,15511.0
2024-10-01 13:30:00,59.56,59.76,59.53,59.76,32614.0,57.7473,57.9412,57.7182,57.9412,32614.0
2024-10-01 13:40:00,59.76,59.78,59.7,59.73,17637.0,57.9412,57.9606,57.883,57.9121,17637.0
2024-10-01 13:50:00,59.73,59.79,59.72,59.77,20330.0,57.9121,57.9703,57.9024,57.9509,20330.0
2024-10-01 14:00:00,59.78,59.97,59.78,59.92,18672.0,57.9606,58.1448,57.9606,58.0964,18672.0
2024-10-01 14:10:00,59.94,59.97,59.88,59.95,20202.0,58.1157,58.1448,58.0576,58.1254,20202.0
2024-10-01 14:20:00,59.96,59.97,59.91,59.91,12993.0,58.1351,58.1448,58.0867,58.0867,12993.0
2024-10-01 14:30:00,59.92,59.99,59.91,59.99,18661.0,58.0964,58.1642,58.0867,58.1642,18661.0
2024-10-01 14:40:00,59.99,60.0,59.84,59.84,49913.0,58.1642,58.1739,58.0188,58.0188,49913.0
2024-10-01 14:50:00,59.84,59.86,59.78,59.79,15838.0,58.0188,58.0382,57.9606,57.9703,15838.0
2024-10-01 15:00:00,59.79,59.79,59.66,59.67,17908.0,57.9703,57.9703,57.8443,57.854,17908.0
2024-10-01 15:10:00,59.68,59.68,59.56,59.57,18602.0,57.8637,57.8637,57.7473,57.757,18602.0
2024-10-01 15:20:00,59.58,59.58,59.5,59.51,32000.0,57.7667,57.7667,57.6891,57.6988,32000.0
2024-10-01 15:30:00,59.52,59.62,59.48,59.62,26326.0,57.7085,57.8055,57.6697,57.8055,26326.0
2024-10-01 15:40:00,59.62,59.64,59.5,59.52,31648.0,57.8055,57.8249,57.6891,57.7085,31648.0
2024-10-01 15:50:00,59.52,59.57,59.43,59.53,203672.0,57.7085,57.757,57.6213,57.7182,203672.0
2024-10-02 09:30:00,59.6,59.84,59.18,59.52,56823.0,57.7861,58.0188,57.3789,57.7085,56823.0
2024-10-02 09:40:00,59.47,59.81,59.25,59.81,34996.0,57.66,57.9897,57.4467,57.9897,34996.0
2024-10-02 09:50:00,59.84,59.95,59.69,59.72,93045.0,58.0188,58.1254,57.8734,57.9024,93045.0
2024-10-02 10:00:00,59.68,59.76,59.38,59.49,39083.0,57.8637,57.9412,57.5728,57.6794,39083.0
2024-10-02 10:10:00,59.49,59.7,59.49,59.62,21199.0,57.6794,57.883,57.6794,57.8055,21199.0
2024-10-02 10:20:00,59.63,59.65,59.35,59.38,18926.0,57.8152,57.8346,57.5437,57.5728,18926.0
2024-10-02 10:30:00,59.35,59.39,59.26,59.37,16348.0,57.5437,57.5825,57.4564,57.5631,16348.0
2024-10-02 10:40:00,59.37,59.44,59.36,59.44,17207.0,57.5631,57.631,57.5534,57.631,17207.0
2024-10-02 10:50:00,59.44,59.44,59.09,59.1,23689.0,57.631,57.631,57.2916,57.3013,23689.0
2024-10-02 11:00:00,59.07,59.11,58.85,58.88,38054.0,57.2722,57.311,57.0589,57.088,38054.0
2024-10-02 11:10:00,58.86,58.95,58.76,58.94,31920.0,57.0686,57.1559,56.9717,57.1462,31920.0
2024-10-02 11:20:00,58.92,58.92,58.8,58.9,16193.0,57.1268,57.1268,57.0104,57.1074,16193.0
2024-10-02 11:30:00,58.89,58.99,58.88,58.99,18210.0,57.0977,57.1947,57.088,57.1947,18210.0
2024-10-02 11:40:00,59.03,59.12,59.0,59.09,20526.0,57.2334,57.3207,57.2044,57.2916,20526.0
2024-10-02 11:50:00,59.09,59.12,59.04,59.06,14184.0,57.2916,57.3207,57.2431,57.2625,14184.0
2024-10-02 12:00:00,59.05,59.07,58.93,58.98,10892.0,57.2528,57.2722,57.1365,57.185,10892.0
2024-10-02 12:10:00,58.97,58.98,58.89,58.9,25613.0,57.1753,57.185,57.0977,57.1074,25613.0
2024-10-02 12:20:00,58.89,58.95,58.83,58.91,14378.0,57.0977,57.1559,57.0395,57.1171,14378.0
2024-10-02 12:30:00,58.88,58.92,58.81,58.91,8136.0,57.088,57.1268,57.0201,57.1171,8136.0
2024-10-02 12:40:00,58.92,59.03,58.89,59.03,26177.0,57.1268,57.2334,57.0977,57.2334,26177.0
2024-10-02 12:50:00,59.02,59.08,58.99,58.99,11878.0,57.2237,57.2819,57.1947,57.1947,11878.0
2024-10-02 13:00:00,58.98,58.98,58.86,58.92,8973.0,57.185,57.185,57.0686,57.1268,8973.0
2024-10-02 13:10:00,58.93,59.02,58.93,58.98,18352.0,57.1365,57.2237,57.1365,57.185,18352.0
2024-10-02 13:20:00,58.98,58.98,58.85,58.91,11459.0,57.185,57.185,57.0589,57.1171,11459.0
2024-10-02 13:30:00,58.91,58.97,58.89,58.96,12284.0,57.1171,57.1753,57.0977,57.1656,12284.0
2024-10-02 13:40:00,58.96,59.0,58.92,58.98,7508.0,57.1656,57.2044,57.1268,57.185,7508.0
2024-10-02 13:50:00,58.98,58.99,58.91,58.93,8937.0,57.185,57.1947,57.1171,57.1365,8937.0
2024-10-02 14:00:00,58.92,58.94,58.88,58.89,9231.0,57.1268,57.1462,57.088,57.0977,9231.0
2024-10-02 14:10:00,58.89,58.93,58.87,58.92,10553.0,57.0977,57.1365,57.0783,57.1268,10553.0
2024-10-02 14:20:00,58.92,58.92,58.8,58.85,14208.0,57.1268,57.1268,57.0104,57.0589,14208.0
2024-10-02 14:30:00,58.82,58.87,58.82,58.83,13640.0,57.0298,57.0783,57.0298,57.0395,13640.0
2024-10-02 14:40:00,58.82,58.89,58.82,58.89,22153.0,57.0298,57.0977,57.0298,57.0977,22153.0
2024-10-02 14:50:00,58.89,58.9,58.86,58.88,15525.0,57.0977,57.1074,57.0686,57.088,15525.0
2024-10-02 15:00:00,58.87,58.87,58.77,58.8,31259.0,57.0783,57.0783,56.9814,57.0104,31259.0
2024-10-02 15:10:00,58.8,58.84,58.8,58.82,20564.0,57.0104,57.0492,57.0104,57.0298,20564.0
2024-10-02 15:20:00,58.82,58.82,58.75,58.79,23735.0,57.0298,57.0298,56.962,57.0007,23735.0
2024-10-02 15:30:00,58.78,58.78,58.58,58.73,84095.0,56.991,56.991,56.7971,56.9426,84095.0
2024-10-02 15:40:00,58.73,58.76,58.69,58.76,40731.0,56.9426,56.9717,56.9038,56.9717,40731.0
2024-10-02 15:50:00,58.78,58.79,58.65,58.79,207839.0,56.991,57.0007,56.865,57.0007,207839.0
2024-10-03 09:30:00,58.58,58.6,58.08,58.14,47091.0,56.7971,56.8165,56.3124,56.3705,47091.0
2024-10-03 09:40:00,58.12,58.15,57.78,57.81,40637.0,56.3511,56.3802,56.0215,56.0506,40637.0
2024-10-03 09:50:00,57.84,57.98,57.76,57.94,17467.0,56.0797,56.2154,56.0021,56.1766,17467.0
2024-10-03 10:00:00,57.95,58.12,57.92,57.99,15754.0,56.1863,56.3511,56.1572,56.2251,15754.0
2024-10-03 10:10:00,58.0,58.2,58.0,58.19,23668.0,56.2348,56.4287,56.2348,56.419,23668.0
2024-10-03 10:20:00,58.17,58.24,58.08,58.16,7171.0,56.3996,56.4675,56.3124,56.3899,7171.0
2024-10-03 10:30:00,58.11,58.14,57.99,58.01,12269.0,56.3414,56.3705,56.2251,56.2445,12269.0
2024-10-03 10:40:00,58.01,58.03,57.87,57.93,22438.0,56.2445,56.2639,56.1087,56.1669,22438.0
2024-10-03 10:50:00,57.94,58.0,57.9,57.92,13183.0,56.1766,56.2348,56.1378,56.1572,13183.0
2024-10-03 11:00:00,57.91,57.96,57.83,57.87,7699.0,56.1475,56.196,56.07,56.1087,7699.0
2024-10-03 11:10:00,57.87,57.9,57.82,57.88,9954.0,56.1087,56.1378,56.0603,56.1184,9954.0
2024-10-03 11:20:00,57.89,57.91,57.81,57.88,20701.0,56.1281,56.1475,56.0506,56.1184,20701.0
2024-10-03 11:30:00,57.89,58.09,57.89,58.07,14699.0,56.1281,56.322,56.1281,56.3027,14699.0
2024-10-03 11:40:00,58.06,58.16,58.06,58.12,6373.0,56.293,56.3899,56.293,56.3511,6373.0
2024-10-03 11:50:00,58.11,58.18,58.1,58.16,13145.0,56.3414,56.4093,56.3317,56.3899,13145.0
2024-10-03 12:00:00,58.14,58.19,58.14,58.18,6074.0,56.3705,56.419,56.3705,56.4093,6074.0
2024-10-03 12:10:00,58.17,58.29,58.16,58.29,11752.0,56.3996,56.516,56.3899,56.516,11752.0
2024-10-03 12:20:00,58.29,58.29,58.1,58.1,25884.0,56.516,56.516,56.3317,56.3317,25884.0
2024-10-03 12:30:00,58.1,58.1,58.02,58.05,12887.0,56.3317,56.3317,56.2542,56.2833,12887.0
2024-10-03 12:40:00,58.02,58.06,57.97,58.05,16243.0,56.2542,56.293,56.2057,56.2833,16243.0
2024-10-03 12:50:00,58.02,58.19,57.99,58.17,17504.0,56.2542,56.419,56.2251,56.3996,17504.0
2024-10-03 13:00:00,58.18,58.18,58.13,58.16,9099.0,56.4093,56.4093,56.3608,56.3899,9099.0
2024-10-03 13:10:00,58.15,58.17,58.11,58.11,7066.0,56.3802,56.3996,56.3414,56.3414,7066.0
2024-10-03 13:20:00,58.11,58.19,58.09,58.13,14181.0,56.3414,56.419,56.322,56.3608,14181.0
2024-10-03 13:30:00,58.13,58.19,58.13,58.18,7857.0,56.3608,56.419,56.3608,56.4093,7857.0
2024-10-03 13:40:00,58.17,58.23,58.15,58.19,9095.0,56.3996,56.4578,56.3802,56.419,9095.0
2024-10-03 13:50:00,58.18,58.23,58.16,58.21,10119.0,56.4093,56.4578,56.3899,56.4384,10119.0
2024-10-03 14:00:00,58.2,58.21,58.17,58.17,6363.0,56.4287,56.4384,56.3996,56.3996,6363.0
2024-10-03 14:10:00,58.17,58.31,58.17,58.3,7939.0,56.3996,56.5354,56.3996,56.5257,7939.0
2024-10-03 14:20:00,58.31,58.35,58.27,58.34,16752.0,56.5354,56.5741,56.4966,56.5644,16752.0
2024-10-03 14:30:00,58.34,58.37,58.3,58.31,9250.0,56.5644,56.5935,56.5257,56.5354,9250.0
2024-10-03 14:40:00,58.31,58.32,58.27,58.28,10678.0,56.5354,56.545,56.4966,56.5063,10678.0
2024-10-03 14:50:00,58.28,58.37,58.27,58.34,14028.0,56.5063,56.5935,56.4966,56.5644,14028.0
2024-10-03 15:00:00,58.33,58.33,58.22,58.29,21749.0,56.5547,56.5547,56.4481,56.516,21749.0
2024-10-03 15:10:00,58.28,58.29,58.24,58.28,19892.0,56.5063,56.516,56.4675,56.5063,19892.0
2024-10-03 15:20:00,58.28,58.28,58.21,58.23,18045.0,56.5063,56.5063,56.4384,56.4578,18045.0
2024-10-03 15:30:00,58.23,58.32,58.21,58.31,24390.0,56.4578,56.545,56.4384,56.5354,24390.0
2024-10-03 15:40:00,58.31,58.52,58.3,58.51,87262.0,56.5354,56.739,56.5257,56.7293,87262.0
2024-10-03 15:50:00,58.51,58.64,58.47,58.48,316400.0,56.7293,56.8553,56.6905,56.7002,316400.0
2024-10-04 09:30:00,58.71,58.94,58.55,58.92,82025.0,56.9232,57.1462,56.768,57.1268,82025.0
2024-10-04 09:40:00,58.89,59.32,58.81,59.28,36583.0,57.0977,57.5146,57.0201,57.4758,36583.0
2024-10-04 09:50:00,59.29,59.46,59.19,59.24,34033.0,57.4855,57.6504,57.3886,57.437,34033.0
2024-10-04 10:00:00,59.26,59.35,59.11,59.19,30318.0,57.4564,57.5437,57.311,57.3886,30318.0
2024-10-04 10:10:00,59.17,59.35,59.14,59.35,20229.0,57.3692,57.5437,57.3401,57.5437,20229.0
2024-10-04 10:20:00,59.35,59.38,59.17,59.18,21039.0,57.5437,57.5728,57.3692,57.3789,21039.0
2024-10-04 10:30:00,59.16,59.18,58.86,58.93,19624.0,57.3595,57.3789,57.0686,57.1365,19624.0
2024-10-04 10:40:00,58.93,59.0,58.87,58.89,19011.0,57.1365,57.2044,57.0783,57.0977,19011.0
2024-10-04 10:50:00,58.88,59.02,58.86,58.99,45165.0,57.088,57.2237,57.0686,57.1947,45165.0
2024-10-04 11:00:00,58.97,59.19,58.94,59.16,32665.0,57.1753,57.3886,57.1462,57.3595,32665.0
2024-10-04 11:10:00,59.16,59.18,59.09,59.09,11670.0,57.3595,57.3789,57.2916,57.2916,11670.0
2024-10-04 11:20:00,59.08,59.08,58.87,58.93,16750.0,57.2819,57.2819,57.0783,57.1365,16750.0
2024-10-04 11:30:00,58.92,59.04,58.9,59.04,11430.0,57.1268,57.2431,57.1074,57.2431,11430.0
2024-10-04 11:40:00,59.05,59.11,59.03,59.03,16338.0,57.2528,57.311,57.2334,57.2334,16338.0
2024-10-04 11:50:00,59.01,59.01,58.89,58.95,20656.0,57.214,57.214,57.0977,57.1559,20656.0
2024-10-04 12:00:00,58.95,59.04,58.91,58.91,13492.0,57.1559,57.2431,57.1171,57.1171,13492.0
2024-10-04 12:10:00,58.9,59.0,58.9,59.0,9564.0,57.1074,57.2044,57.1074,57.2044,9564.0
2024-10-04 12:20:00,59.0,59.07,58.99,59.06,8975.0,57.2044,57.2722,57.1947,57.2625,8975.0
2024-10-04 12:30:00,59.05,59.23,59.03,59.21,9127.0,57.2528,57.4274,57.2334,57.408,9127.0
2024-10-04 12:40:00,59.2,59.23,59.17,59.17,7615.0,57.3983,57.4274,57.3692,57.3692,7615.0
2024-10-04 12:50:00,59.17,59.25,59.15,59.25,7156.0,57.3692,57.4467,57.3498,57.4467,7156.0
2024-10-04 13:00:00,59.23,59.26,59.17,59.17,9813.0,57.4274,57.4564,57.3692,57.3692,9813.0
2024-10-04 13:10:00,59.17,59.21,59.14,59.21,14434.0,57.3692,57.408,57.3401,57.408,14434.0
2024-10-04 13:20:00,59.22,59.23,59.14,59.18,11386.0,57.4177,57.4274,57.3401,57.3789,11386.0
2024-10-04 13:30:00,59.15,59.18,59.08,59.09,17027.0,57.3498,57.3789,57.2819,57.2916,17027.0
2024-10-04 13:40:00,59.09,59.16,59.06,59.15,29918.0,57.2916,57.3595,57.2625,57.3498,29918.0
2024-10-04 13:50:00,59.16,59.16,59.1,59.12,15024.0,57.3595,57.3595,57.3013,57.3207,15024.0
2024-10-04 14:00:00,59.12,59.14,59.09,59.12,10076.0,57.3207,57.3401,57.2916,57.3207,10076.0
2024-10-04 14:10:00,59.11,59.12,59.03,59.04,12303.0,57.311,57.3207,57.2334,57.2431,12303.0
2024-10-04 14:20:00,59.04,59.07,59.0,59.02,12663.0,57.2431,57.2722,57.2044,57.2237,12663.0
2024-10-04 14:30:00,59.02,59.07,58.99,59.05,12715.0,57.2237,57.2722,57.1947,57.2528,12715.0
2024-10-04 14:40:00,59.05,59.09,59.05,59.08,10225.0,57.2528,57.2916,57.2528,57.2819,10225.0
2024-10-04 14:50:00,59.08,59.12,59.06,59.11,16425.0,57.2819,57.3207,57.2625,57.311,16425.0
2024-10-04 15:00:00,59.1,59.12,59.08,59.09,12358.0,57.3013,57.3207,57.2819,57.2916,12358.0
2024-10-04 15:10:00,59.08,59.11,59.07,59.1,11328.0,57.2819,57.311,57.2722,57.3013,11328.0
2024-10-04 15:20:00,59.11,59.15,59.07,59.08,15232.0,57.311,57.3498,57.2722,57.2819,15232.0
2024-10-04 15:30:00,59.07,59.07,58.99,59.05,31775.0,57.2722,57.2722,57.1947,57.2528,31775.0
2024-10-04 15:40:00,59.05,59.13,59.01,59.12,37215.0,57.2528,57.3304,57.214,57.3207,37215.0
2024-10-04 15:50:00,59.12,59.24,59.1,59.21,211784.0,57.3207,57.437,57.3013,57.408,211784.0
2024-10-07 09:30:00,59.2,59.23,58.88,59.08,43926.0,57.3983,57.4274,57.088,57.2819,43926.0
2024-10-07 09:40:00,59.1,59.39,59.09,59.32,15825.0,57.3013,57.5825,57.2916,57.5146,15825.0
2024-10-07 09:50:00,59.31,59.43,59.14,59.14,8737.0,57.5049,57.6213,57.3401,57.3401,8737.0
2024-10-07 10:00:00,59.14,59.16,59.02,59.14,16922.0,57.3401,57.3595,57.2237,57.3401,16922.0
2024-10-07 10:10:00,59.17,59.22,58.97,59.04,16103.0,57.3692,57.4177,57.1753,57.2431,16103.0
2024-10-07 10:20:00,59.04,59.08,58.94,58.96,19179.0,57.2431,57.2819,57.1462,57.1656,19179.0
2024-10-07 10:30:00,58.94,58.96,58.84,58.85,19324.0,57.1462,57.1656,57.0492,57.0589,19324.0
2024-10-07 10:40:00,58.85,58.93,58.84,58.9,17524.0,57.0589,57.1365,57.0492,57.1074,17524.0
2024-10-07 10:50:00,58.92,58.94,58.7,58.72,30342.0,57.1268,57.1462,56.9135,56.9329,30342.0
2024-10-07 11:00:00,58.72,58.8,58.68,58.69,21810.0,56.9329,57.0104,56.8941,56.9038,21810.0
2024-10-07 11:10:00,58.69,58.89,58.61,58.89,20188.0,56.9038,57.0977,56.8262,57.0977,20188.0
2024-10-07 11:20:00,58.9,58.98,58.83,58.85,10008.0,57.1074,57.185,57.0395,57.0589,10008.0
2024-10-07 11:30:00,58.85,58.86,58.76,58.86,8496.0,57.0589,57.0686,56.9717,57.0686,8496.0
2024-10-07 11:40:00,58.85,58.87,58.79,58.8,8776.0,57.0589,57.0783,57.0007,57.0104,8776.0
2024-10-07 11:50:00,58.8,58.8,58.73,58.76,6358.0,57.0104,57.0104,56.9426,56.9717,6358.0
2024-10-07 12:00:00,58.76,58.82,58.7,58.7,10716.0,56.9717,57.0298,56.9135,56.9135,10716.0
2024-10-07 12:10:00,58.71,58.76,58.7,58.71,11214.0,56.9232,56.9717,56.9135,56.9232,11214.0
2024-10-07 12:20:00,58.71,58.82,58.69,58.75,7504.0,56.9232,57.0298,56.9038,56.962,7504.0
2024-10-07 12:30:00,58.76,58.78,58.71,58.73,14206.0,56.9717,56.991,56.9232,56.9426,14206.0
2024-10-07 12:40:00,58.73,58.8,58.73,58.77,8724.0,56.9426,57.0104,56.9426,56.9814,8724.0
2024-10-07 12:50:00,58.78,58.84,58.78,58.82,6299.0,56.991,57.0492,56.991,57.0298,6299.0
2024-10-07 13:00:00,58.82,58.82,58.74,58.75,9186.0,57.0298,57.0298,56.9523,56.962,9186.0
2024-10-07 13:10:00,58.76,58.83,58.74,58.82,17996.0,56.9717,57.0395,56.9523,57.0298,17996.0
2024-10-07 13:20:00,58.83,58.83,58.73,58.73,16177.0,57.0395,57.0395,56.9426,56.9426,16177.0
2024-10-07 13:30:00,58.73,58.74,58.68,58.7,15713.0,56.9426,56.9523,56.8941,56.9135,15713.0
2024-10-07 13:40:00,58.7,58.72,58.68,58.7,11809.0,56.9135,56.9329,56.8941,56.9135,11809.0
2024-10-07 13:50:00,58.69,58.73,58.65,58.7,11570.0,56.9038,56.9426,56.865,56.9135,11570.0
2024-10-07 14:00:00,58.7,58.76,58.67,58.74,11728.0,56.9135,56.9717,56.8844,56.9523,11728.0
2024-10-07 14:10:00,58.75,58.77,58.71,58.73,14683.0,56.962,56.9814,56.9232,56.9426,14683.0
2024-10-07 14:20:00,58.73,58.84,58.72,58.84,14717.0,56.9426,57.0492,56.9329,57.0492,14717.0
2024-10-07 14:30:00,58.83,58.87,58.68,58.79,24491.0,57.0395,57.0783,56.8941,57.0007,24491.0
2024-10-07 14:40:00,58.81,58.83,58.71,58.75,11941.0,57.0201,57.0395,56.9232,56.962,11941.0
2024-10-07 14:50:00,58.75,58.75,58.68,58.72,17092.0,56.962,56.962,56.8941,56.9329,17092.0
2024-10-07 15:00:00,58.72,58.76,58.71,58.75,13936.0,56.9329,56.9717,56.9232,56.962,13936.0
2024-10-07 15:10:00,58.76,58.83,58.76,58.8,17001.0,56.9717,57.0395,56.9717,57.0104,17001.0
2024-10-07 15:20:00,58.79,58.89,58.77,58.87,26930.0,57.0007,57.0977,56.9814,57.0783,26930.0
2024-10-07 15:30:00,58.87,58.88,58.73,58.76,37010.0,57.0783,57.088,56.9426,56.9717,37010.0
2024-10-07 15:40:00,58.75,58.84,58.73,58.84,36403.0,56.962,57.0492,56.9426,57.0492,36403.0
2024-10-07 15:50:00,58.84,58.9,58.76,58.85,184772.0,57.0492,57.1074,56.9717,57.0589,184772.0
2024-10-08 09:30:00,58.56,58.56,57.8,57.85,64663.0,56.7777,56.7777,56.0409,56.0894,64663.0
2024-10-08 09:40:00,57.83,57.95,57.73,57.93,34320.0,56.07,56.1863,55.973,56.1669,34320.0
2024-10-08 09:50:00,57.92,57.92,57.63,57.69,24605.0,56.1572,56.1572,55.876,55.9342,24605.0
2024-10-08 10:00:00,57.67,57.75,57.56,57.56,31154.0,55.9148,55.9924,55.8082,55.8082,31154.0
2024-10-08 10:10:00,57.58,57.63,57.45,57.53,43607.0,55.8276,55.876,55.7015,55.7791,43607.0
2024-10-08 10:20:00,57.55,57.68,57.53,57.58,18828.0,55.7985,55.9245,55.7791,55.8276,18828.0
2024-10-08 10:30:00,57.56,57.56,57.35,57.48,38440.0,55.8082,55.8082,55.6046,55.7306,38440.0
2024-10-08 10:40:00,57.48,57.65,57.43,57.5,27909.0,55.7306,55.8954,55.6821,55.75,27909.0
2024-10-08 10:50:00,57.5,57.58,57.47,57.5,19480.0,55.75,55.8276,55.7209,55.75,19480.0
2024-10-08 11:00:00,57.48,57.69,57.47,57.69,38573.0,55.7306,55.9342,55.7209,55.9342,38573.0
2024-10-08 11:10:00,57.71,57.73,57.62,57.66,22601.0,55.9536,55.973,55.8664,55.9051,22601.0
2024-10-08 11:20:00,57.67,57.67,57.55,57.58,15977.0,55.9148,55.9148,55.7985,55.8276,15977.0
2024-10-08 11:30:00,57.6,57.64,57.56,57.57,25772.0,55.847,55.8857,55.8082,55.8179,25772.0
2024-10-08 11:40:00,57.58,57.63,57.55,57.59,15584.0,55.8276,55.876,55.7985,55.8373,15584.0
2024-10-08 11:50:00,57.6,57.62,57.45,57.48,26664.0,55.847,55.8664,55.7015,55.7306,26664.0
2024-10-08 12:00:00,57.49,57.64,57.49,57.63,15037.0,55.7403,55.8857,55.7403,55.876,15037.0
2024-10-08 12:10:00,57.65,57.7,57.55,57.55,16645.0,55.8954,55.9439,55.7985,55.7985,16645.0
2024-10-08 12:20:00,57.55,57.6,57.55,57.59,12446.0,55.7985,55.847,55.7985,55.8373,12446.0
2024-10-08 12:30:00,57.58,57.6,57.56,57.58,13886.0,55.8276,55.847,55.8082,55.8276,13886.0
2024-10-08 12:40:00,57.57,57.61,57.5,57.5,14029.0,55.8179,55.8567,55.75,55.75,14029.0
2024-10-08 12:50:00,57.5,57.53,57.46,57.49,15743.0,55.75,55.7791,55.7112,55.7403,15743.0
2024-10-08 13:00:00,57.48,57.49,57.44,57.48,15784.0,55.7306,55.7403,55.6918,55.7306,15784.0
2024-10-08 13:10:00,57.47,57.54,57.46,57.51,10644.0,55.7209,55.7888,55.7112,55.7597,10644.0
2024-10-08 13:20:00,57.49,57.51,57.47,57.49,14688.0,55.7403,55.7597,55.7209,55.7403,14688.0
2024-10-08 13:30:00,57.49,57.54,57.44,57.45,17977.0,55.7403,55.7888,55.6918,55.7015,17977.0
2024-10-08 13:40:00,57.45,57.45,57.4,57.44,20268.0,55.7015,55.7015,55.653,55.6918,20268.0
2024-10-08 13:50:00,57.46,57.48,57.42,57.42,11306.0,55.7112,55.7306,55.6724,55.6724,11306.0
2024-10-08 14:00:00,57.43,57.44,57.41,57.43,16201.0,55.6821,55.6918,55.6627,55.6821,16201.0
2024-10-08 14:10:00,57.43,57.47,57.41,57.47,25273.0,55.6821,55.7209,55.6627,55.7209,25273.0
2024-10-08 14:20:00,57.47,57.51,57.44,57.45,19070.0,55.7209,55.7597,55.6918,55.7015,19070.0
2024-10-08 14:30:00,57.46,57.46,57.42,57.43,19371.0,55.7112,55.7112,55.6724,55.6821,19371.0
2024-10-08 14:40:00,57.44,57.45,57.4,57.43,14126.0,55.6918,55.7015,55.653,55.6821,14126.0
2024-10-08 14:50:00,57.42,57.46,57.37,57.45,29440.0,55.6724,55.7112,55.624,55.7015,29440.0
2024-10-08 15:00:00,57.45,57.46,57.3,57.31,25278.0,55.7015,55.7112,55.5561,55.5658,25278.0
2024-10-08 15:10:00,57.31,57.36,57.31,57.36,26799.0,55.5658,55.6143,55.5658,55.6143,26799.0
2024-10-08 15:20:00,57.35,57.42,57.33,57.41,33993.0,55.6046,55.6724,55.5852,55.6627,33993.0
2024-10-08 15:30:00,57.42,57.58,57.42,57.57,36723.0,55.6724,55.8276,55.6724,55.8179,36723.0
2024-10-08 15:40:00,57.56,57.67,57.54,57.67,54796.0,55.8082,55.9148,55.7888,55.9148,54796.0
2024-10-08 15:50:00,57.65,57.68,57.53,57.57,249395.0,55.8954,55.9245,55.7791,55.8179,249395.0
2024-10-09 09:30:00,57.47,57.66,57.17,57.66,45211.0,55.7209,55.9051,55.43,55.9051,45211.0
2024-10-09 09:40:00,57.69,57.81,57.66,57.79,29177.0,55.9342,56.0506,55.9051,56.0312,29177.0
2024-10-09 09:50:00,57.79,57.84,57.68,57.73,26388.0,56.0312,56.0797,55.9245,55.973,26388.0
2024-10-09 10:00:00,57.74,57.84,57.58,57.6,14495.0,55.9827,56.0797,55.8276,55.847,14495.0
2024-10-09 10:10:00,57.6,57.66,57.44,57.52,40289.0,55.847,55.9051,55.6918,55.7694,40289.0
2024-10-09 10:20:00,57.52,57.6,57.45,57.45,20158.0,55.7694,55.847,55.7015,55.7015,20158.0
2024-10-09 10:30:00,57.44,57.52,57.37,57.38,24729.0,55.6918,55.7694,55.624,55.6337,24729.0
2024-10-09 10:40:00,57.38,57.54,57.37,57.54,16181.0,55.6337,55.7888,55.624,55.7888,16181.0
2024-10-09 10:50:00,57.53,57.65,57.52,57.65,16561.0,55.7791,55.8954,55.7694,55.8954,16561.0
2024-10-09 11:00:00,57.64,57.71,57.61,57.7,11843.0,55.8857,55.9536,55.8567,55.9439,11843.0
2024-10-09 11:10:00,57.7,57.77,57.7,57.76,8143.0,55.9439,56.0118,55.9439,56.0021,8143.0
2024-10-09 11:20:00,57.76,57.91,57.76,57.87,18811.0,56.0021,56.1475,56.0021,56.1087,18811.0
2024-10-09 11:30:00,57.88,57.89,57.81,57.81,14464.0,56.1184,56.1281,56.0506,56.0506,14464.0
2024-10-09 11:40:00,57.81,57.83,57.74,57.74,17397.0,56.0506,56.07,55.9827,55.9827,17397.0
2024-10-09 11:50:00,57.73,57.74,57.59,57.62,18696.0,55.973,55.9827,55.8373,55.8664,18696.0
2024-10-09 12:00:00,57.61,57.7,57.61,57.66,12584.0,55.8567,55.9439,55.8567,55.9051,12584.0
2024-10-09 12:10:00,57.65,57.69,57.63,57.69,14674.0,55.8954,55.9342,55.876,55.9342,14674.0
2024-10-09 12:20:00,57.69,57.7,57.57,57.57,12554.0,55.9342,55.9439,55.8179,55.8179,12554.0
2024-10-09 12:30:00,57.56,57.56,57.44,57.47,17013.0,55.8082,55.8082,55.6918,55.7209,17013.0
2024-10-09 12:40:00,57.45,57.46,57.34,57.35,14078.0,55.7015,55.7112,55.5949,55.6046,14078.0
2024-10-09 12:50:00,57.35,57.46,57.32,57.39,40477.0,55.6046,55.7112,55.5755,55.6434,40477.0
2024-10-09 13:00:00,57.38,57.4,57.31,57.32,14862.0,55.6337,55.653,55.5658,55.5755,14862.0
2024-10-09 13:10:00,57.32,57.4,57.3,57.39,16436.0,55.5755,55.653,55.5561,55.6434,16436.0
2024-10-09 13:20:00,57.39,57.4,57.23,57.3,46783.0,55.6434,55.653,55.4882,55.5561,46783.0
2024-10-09 13:30:00,57.29,57.29,57.22,57.23,21259.0,55.5464,55.5464,55.4785,55.4882,21259.0
2024-10-09 13:40:00,57.24,57.27,57.18,57.21,28457.0,55.4979,55.527,55.4397,55.4688,28457.0
2024-10-09 13:50:00,57.21,57.28,57.19,57.23,18863.0,55.4688,55.5367,55.4494,55.4882,18863.0
2024-10-09 14:00:00,57.23,57.31,57.23,57.3,9865.0,55.4882,55.5658,55.4882,55.5561,9865.0
2024-10-09 14:10:00,57.29,57.29,57.19,57.21,30416.0,55.5464,55.5464,55.4494,55.4688,30416.0
2024-10-09 14:20:00,57.21,57.24,57.11,57.12,24930.0,55.4688,55.4979,55.3719,55.3816,24930.0
2024-10-09 14:30:00,57.11,57.16,57.08,57.14,20432.0,55.3719,55.4204,55.3428,55.401,20432.0
2024-10-09 14:40:00,57.14,57.17,57.12,57.15,22812.0,55.401,55.43,55.3816,55.4107,22812.0
2024-10-09 14:50:00,57.15,57.15,57.03,57.08,26065.0,55.4107,55.4107,55.2943,55.3428,26065.0
2024-10-09 15:00:00,57.05,57.05,56.96,56.98,46475.0,55.3137,55.3137,55.2264,55.2458,46475.0
2024-10-09 15:10:00,56.97,56.99,56.92,56.98,24394.0,55.2361,55.2555,55.1877,55.2458,24394.0
2024-10-09 15:20:00,56.99,57.06,56.96,56.98,24831.0,55.2555,55.3234,55.2264,55.2458,24831.0
2024-10-09 15:30:00,56.99,57.03,56.96,57.01,43969.0,55.2555,55.2943,55.2264,55.2749,43969.0
2024-10-09 15:40:00,57.01,57.02,56.86,56.87,63056.0,55.2749,55.2846,55.1295,55.1392,63056.0
2024-10-09 15:50:00,56.87,57.0,56.83,56.97,240875.0,55.1392,55.2652,55.1004,55.2361,240875.0
2024-10-10 09:30:00,57.25,57.76,57.19,57.59,102799.0,55.5076,56.0021,55.4494,55.8373,102799.0
2024-10-10 09:40:00,57.59,57.84,57.42,57.74,69765.0,55.8373,56.0797,55.6724,55.9827,69765.0
2024-10-10 09:50:00,57.76,57.87,57.57,57.63,63618.0,56.0021,56.1087,55.8179,55.876,63618.0
2024-10-10 10:00:00,57.64,57.75,57.41,57.41,29894.0,55.8857,55.9924,55.6627,55.6627,29894.0
2024-10-10 10:10:00,57.44,57.44,57.21,57.26,21497.0,55.6918,55.6918,55.4688,55.5173,21497.0
2024-10-10 10:20:00,57.25,57.3,57.08,57.08,20166.0,55.5076,55.5561,55.3428,55.3428,20166.0
2024-10-10 10:30:00,57.11,57.15,57.03,57.11,31201.0,55.3719,55.4107,55.2943,55.3719,31201.0
2024-10-10 10:40:00,57.14,57.32,57.02,57.3,39348.0,55.401,55.5755,55.2846,55.5561,39348.0
2024-10-10 10:50:00,57.3,57.48,57.27,57.42,35747.0,55.5561,55.7306,55.527,55.6724,35747.0
2024-10-10 11:00:00,57.43,57.5,57.38,57.45,24995.0,55.6821,55.75,55.6337,55.7015,24995.0
2024-10-10 11:10:00,57.47,57.58,57.44,57.49,17597.0,55.7209,55.8276,55.6918,55.7403,17597.0
2024-10-10 11:20:00,57.49,57.49,57.36,57.38,14070.0,55.7403,55.7403,55.6143,55.6337,14070.0
2024-10-10 11:30:00,57.35,57.35,57.26,57.31,15474.0,55.6046,55.6046,55.5173,55.5658,15474.0
2024-10-10 11:40:00,57.32,57.33,57.23,57.25,11456.0,55.5755,55.5852,55.4882,55.5076,11456.0
2024-10-10 11:50:00,57.27,57.29,57.19,57.21,14630.0,55.527,55.5464,55.4494,55.4688,14630.0
2024-10-10 12:00:00,57.21,57.26,57.17,57.23,17009.0,55.4688,55.5173,55.43,55.4882,17009.0
2024-10-10 12:10:00,57.23,57.26,57.22,57.22,15999.0,55.4882,55.5173,55.4785,55.4785,15999.0
2024-10-10 12:20:00,57.23,57.26,57.19,57.23,10634.0,55.4882,55.5173,55.4494,55.4882,10634.0
2024-10-10 12:30:00,57.24,57.25,57.14,57.16,10767.0,55.4979,55.5076,55.401,55.4204,10767.0
2024-10-10 12:40:00,57.14,57.17,57.05,57.06,22297.0,55.401,55.43,55.3137,55.3234,22297.0
2024-10-10 12:50:00,57.05,57.1,56.97,56.97,12208.0,55.3137,55.3622,55.2361,55.2361,12208.0
2024-10-10 13:00:00,56.98,56.98,56.88,56.92,17995.0,55.2458,55.2458,55.1489,55.1877,17995.0
2024-10-10 13:10:00,56.91,56.97,56.91,56.97,7673.0,55.178,55.2361,55.178,55.2361,7673.0
2024-10-10 13:20:00,56.97,57.0,56.95,56.97,7272.0,55.2361,55.2652,55.2167,55.2361,7272.0
2024-10-10 13:30:00,56.96,56.98,56.92,56.93,15988.0,55.2264,55.2458,55.1877,55.1974,15988.0
2024-10-10 13:40:00,56.95,57.06,56.94,56.99,7629.0,55.2167,55.3234,55.207,55.2555,7629.0
2024-10-10 13:50:00,56.98,56.98,56.92,56.97,6612.0,55.2458,55.2458,55.1877,55.2361,6612.0
2024-10-10 14:00:00,56.96,56.98,56.94,56.98,8912.0,55.2264,55.2458,55.207,55.2458,8912.0
2024-10-10 14:10:00,56.98,56.99,56.93,56.95,13360.0,55.2458,55.2555,55.1974,55.2167,13360.0
2024-10-10 14:20:00,56.94,57.06,56.94,57.03,12540.0,55.207,55.3234,55.207,55.2943,12540.0
2024-10-10 14:30:00,57.03,57.07,57.0,57.05,10084.0,55.2943,55.3331,55.2652,55.3137,10084.0
2024-10-10 14:40:00,57.04,57.04,56.98,57.01,11952.0,55.304,55.304,55.2458,55.2749,11952.0
2024-10-10 14:50:00,57.01,57.01,56.94,56.96,23081.0,55.2749,55.2749,55.207,55.2264,23081.0
2024-10-10 15:00:00,56.96,57.05,56.95,57.0,22303.0,55.2264,55.3137,55.2167,55.2652,22303.0
2024-10-10 15:10:00,57.0,57.03,56.98,56.99,13848.0,55.2652,55.2943,55.2458,55.2555,13848.0
2024-10-10 15:20:00,56.99,57.02,56.95,56.97,24182.0,55.2555,55.2846,55.2167,55.2361,24182.0
2024-10-10 15:30:00,56.96,57.02,56.96,56.99,26301.0,55.2264,55.2846,55.2264,55.2555,26301.0
2024-10-10 15:40:00,56.99,57.17,56.99,57.16,66106.0,55.2555,55.43,55.2555,55.4204,66106.0
2024-10-10 15:50:00,57.15,57.32,57.13,57.3,193592.0,55.4107,55.5755,55.3913,55.5561,193592.0
2024-10-11 09:30:00,57.51,57.79,57.51,57.75,46176.0,55.7597,56.0312,55.7597,55.9924,46176.0
2024-10-11 09:40:00,57.73,57.93,57.71,57.73,35210.0,55.973,56.1669,55.9536,55.973,35210.0
2024-10-11 09:50:00,57.76,57.94,57.74,57.94,28058.0,56.0021,56.1766,55.9827,56.1766,28058.0
2024-10-11 10:00:00,57.93,57.96,57.76,57.9,27966.0,56.1669,56.196,56.0021,56.1378,27966.0
2024-10-11 10:10:00,57.91,57.99,57.85,57.93,15429.0,56.1475,56.2251,56.0894,56.1669,15429.0
2024-10-11 10:20:00,57.94,58.12,57.91,58.11,21243.0,56.1766,56.3511,56.1475,56.3414,21243.0
2024-10-11 10:30:00,58.11,58.2,58.1,58.18,18567.0,56.3414,56.4287,56.3317,56.4093,18567.0
2024-10-11 10:40:00,58.17,58.25,58.16,58.21,27124.0,56.3996,56.4772,56.3899,56.4384,27124.0
2024-10-11 10:50:00,58.21,58.28,58.18,58.18,33466.0,56.4384,56.5063,56.4093,56.4093,33466.0
2024-10-11 11:00:00,58.17,58.19,58.07,58.1,20556.0,56.3996,56.419,56.3027,56.3317,20556.0
2024-10-11 11:10:00,58.12,58.23,58.11,58.19,11454.0,56.3511,56.4578,56.3414,56.419,11454.0
2024-10-11 11:20:00,58.18,58.18,58.05,58.1,16890.0,56.4093,56.4093,56.2833,56.3317,16890.0
2024-10-11 11:30:00,58.1,58.12,58.05,58.11,9713.0,56.3317,56.3511,56.2833,56.3414,9713.0
2024-10-11 11:40:00,58.11,58.12,58.03,58.1,8707.0,56.3414,56.3511,56.2639,56.3317,8707.0
2024-10-11 11:50:00,58.11,58.11,58.05,58.07,10240.0,56.3414,56.3414,56.2833,56.3027,10240.0
2024-10-11 12:00:00,58.08,58.15,57.99,58.03,9514.0,56.3124,56.3802,56.2251,56.2639,9514.0
2024-10-11 12:10:00,58.03,58.06,57.99,58.0,9760.0,56.2639,56.293,56.2251,56.2348,9760.0
2024-10-11 12:20:00,58.02,58.06,58.0,58.0,9509.0,56.2542,56.293,56.2348,56.2348,9509.0
2024-10-11 12:30:00,58.0,58.06,58.0,58.02,6500.0,56.2348,56.293,56.2348,56.2542,6500.0
2024-10-11 12:40:00,58.02,58.04,58.0,58.04,7390.0,56.2542,56.2736,56.2348,56.2736,7390.0
2024-10-11 12:50:00,58.05,58.08,58.02,58.05,12188.0,56.2833,56.3124,56.2542,56.2833,12188.0
2024-10-11 13:00:00,58.06,58.14,58.06,58.13,9917.0,56.293,56.3705,56.293,56.3608,9917.0
2024-10-11 13:10:00,58.14,58.2,58.13,58.2,17522.0,56.3705,56.4287,56.3608,56.4287,17522.0
2024-10-11 13:20:00,58.2,58.26,58.19,58.26,19971.0,56.4287,56.4869,56.419,56.4869,19971.0
2024-10-11 13:30:00,58.26,58.3,58.25,58.26,14581.0,56.4869,56.5257,56.4772,56.4869,14581.0
2024-10-11 13:40:00,58.27,58.31,58.26,58.28,17123.0,56.4966,56.5354,56.4869,56.5063,17123.0
2024-10-11 13:50:00,58.29,58.34,58.28,58.31,7984.0,56.516,56.5644,56.5063,56.5354,7984.0
2024-10-11 14:00:00,58.31,58.35,58.31,58.32,7583.0,56.5354,56.5741,56.5354,56.545,7583.0
2024-10-11 14:10:00,58.32,58.4,58.32,58.39,18433.0,56.545,56.6226,56.545,56.6129,18433.0
2024-10-11 14:20:00,58.39,58.4,58.35,58.37,13087.0,56.6129,56.6226,56.5741,56.5935,13087.0
2024-10-11 14:30:00,58.38,58.38,58.24,58.27,13689.0,56.6032,56.6032,56.4675,56.4966,13689.0
2024-10-11 14:40:00,58.26,58.27,58.23,58.25,10179.0,56.4869,56.4966,56.4578,56.4772,10179.0
2024-10-11 14:50:00,58.25,58.35,58.24,58.35,15965.0,56.4772,56.5741,56.4675,56.5741,15965.0
2024-10-11 15:00:00,58.34,58.35,58.26,58.32,21008.0,56.5644,56.5741,56.4869,56.545,21008.0
2024-10-11 15:10:00,58.33,58.37,58.31,58.36,19349.0,56.5547,56.5935,56.5354,56.5838,19349.0
2024-10-11 15:20:00,58.35,58.36,58.32,58.34,14811.0,56.5741,56.5838,56.545,56.5644,14811.0
2024-10-11 15:30:00,58.33,58.34,58.23,58.24,19930.0,56.5547,56.5644,56.4578,56.4675,19930.0
2024-10-11 15:40:00,58.23,58.23,58.12,58.16,37839.0,56.4578,56.4578,56.3511,56.3899,37839.0
2024-10-11 15:50:00,58.15,58.16,57.93,57.98,174520.0,56.3802,56.3899,56.1669,56.2154,174520.0
2024-10-14 09:30:00,57.88,57.91,57.33,57.56,56035.0,56.1184,56.1475,55.5852,55.8082,56035.0
2024-10-14 09:40:00,57.64,57.99,57.58,57.99,25595.0,55.8857,56.2251,55.8276,56.2251,25595.0
2024-10-14 09:50:00,57.97,57.99,57.84,57.87,22454.0,56.2057,56.2251,56.0797,56.1087,22454.0
2024-10-14 10:00:00,57.87,58.01,57.86,57.99,17053.0,56.1087,56.2445,56.099,56.2251,17053.0
2024-10-14 10:10:00,57.98,58.1,57.94,57.94,22992.0,56.2154,56.3317,56.1766,56.1766,22992.0
2024-10-14 10:20:00,57.93,58.02,57.85,57.86,10252.0,56.1669,56.2542,56.0894,56.099,10252.0
2024-10-14 10:30:00,57.85,57.93,57.84,57.91,5952.0,56.0894,56.1669,56.0797,56.1475,5952.0
2024-10-14 10:40:00,57.91,58.02,57.88,58.0,18309.0,56.1475,56.2542,56.1184,56.2348,18309.0
2024-10-14 10:50:00,58.0,58.11,57.98,58.11,26688.0,56.2348,56.3414,56.2154,56.3414,26688.0
2024-10-14 11:00:00,58.1,58.17,57.95,57.96,19410.0,56.3317,56.3996,56.1863,56.196,19410.0
2024-10-14 11:10:00,57.98,58.01,57.83,57.96,45629.0,56.2154,56.2445,56.07,56.196,45629.0
2024-10-14 11:20:00,57.96,57.98,57.87,57.92,50974.0,56.196,56.2154,56.1087,56.1572,50974.0
2024-10-14 11:30:00,57.93,57.96,57.85,57.9,13547.0,56.1669,56.196,56.0894,56.1378,13547.0
2024-10-14 11:40:00,57.91,57.99,57.9,57.97,18039.0,56.1475,56.2251,56.1378,56.2057,18039.0
2024-10-14 11:50:00,57.97,58.09,57.97,58.01,18198.0,56.2057,56.322,56.2057,56.2445,18198.0
2024-10-14 12:00:00,58.03,58.08,57.95,57.97,13172.0,56.2639,56.3124,56.1863,56.2057,13172.0
2024-10-14 12:10:00,57.97,58.02,57.94,57.95,13041.0,56.2057,56.2542,56.1766,56.1863,13041.0
2024-10-14 12:20:00,57.96,57.97,57.84,57.87,10524.0,56.196,56.2057,56.0797,56.1087,10524.0
2024-10-14 12:30:00,57.86,57.9,57.79,57.8,13057.0,56.099,56.1378,56.0312,56.0409,13057.0
2024-10-14 12:40:00,57.81,57.92,57.8,57.9,41020.0,56.0506,56.1572,56.0409,56.1378,41020.0
2024-10-14 12:50:00,57.91,58.01,57.9,57.99,41502.0,56.1475,56.2445,56.1378,56.2251,41502.0
2024-10-14 13:00:00,57.98,58.02,57.93,57.95,17338.0,56.2154,56.2542,56.1669,56.1863,17338.0
2024-10-14 13:10:00,57.93,57.98,57.8,57.84,15786.0,56.1669,56.2154,56.0409,56.0797,15786.0
2024-10-14 13:20:00,57.84,57.85,57.72,57.73,37496.0,56.0797,56.0894,55.9633,55.973,37496.0
2024-10-14 13:30:00,57.71,57.78,57.71,57.78,11346.0,55.9536,56.0215,55.9536,56.0215,11346.0
2024-10-14 13:40:00,57.77,57.8,57.74,57.78,9063.0,56.0118,56.0409,55.9827,56.0215,9063.0
2024-10-14 13:50:00,57.77,57.81,57.76,57.77,8259.0,56.0118,56.0506,56.0021,56.0118,8259.0
2024-10-14 14:00:00,57.76,57.84,57.76,57.84,9364.0,56.0021,56.0797,56.0021,56.0797,9364.0
2024-10-14 14:10:00,57.84,57.85,57.8,57.82,9819.0,56.0797,56.0894,56.0409,56.0603,9819.0
2024-10-14 14:20:00,57.82,57.85,57.81,57.81,4541.0,56.0603,56.0894,56.0506,56.0506,4541.0
2024-10-14 14:30:00,57.81,57.83,57.77,57.77,8522.0,56.0506,56.07,56.0118,56.0118,8522.0
2024-10-14 14:40:00,57.76,57.76,57.69,57.71,10579.0,56.0021,56.0021,55.9342,55.9536,10579.0
2024-10-14 14:50:00,57.72,57.73,57.7,57.73,11409.0,55.9633,55.973,55.9439,55.973,11409.0
2024-10-14 15:00:00,57.73,57.79,57.7,57.71,19270.0,55.973,56.0312,55.9439,55.9536,19270.0
2024-10-14 15:10:00,57.71,57.75,57.69,57.7,10759.0,55.9536,55.9924,55.9342,55.9439,10759.0
2024-10-14 15:20:00,57.7,57.75,57.7,57.72,12847.0,55.9439,55.9924,55.9439,55.9633,12847.0
2024-10-14 15:30:00,57.72,57.82,57.71,57.81,16806.0,55.9633,56.0603,55.9536,56.0506,16806.0
2024-10-14 15:40:00,57.82,57.88,57.79,57.84,35262.0,56.0603,56.1184,56.0312,56.0797,35262.0
2024-10-14 15:50:00,57.83,57.99,57.71,57.93,183890.0,56.07,56.2251,55.9536,56.1669,183890.0
2024-10-15 09:30:00,58.06,58.26,57.87,57.99,62632.0,56.293,56.4869,56.1087,56.2251,62632.0
2024-10-15 09:40:00,57.99,58.34,57.8,58.34,20192.0,56.2251,56.5644,56.0409,56.5644,20192.0
2024-10-15 09:50:00,58.36,58.39,58.24,58.31,17876.0,56.5838,56.6129,56.4675,56.5354,17876.0
2024-10-15 10:00:00,58.3,58.44,58.28,58.39,21620.0,56.5257,56.6614,56.5063,56.6129,21620.0
2024-10-15 10:10:00,58.41,58.73,58.38,58.66,26953.0,56.6323,56.9426,56.6032,56.8747,26953.0
2024-10-15 10:20:00,58.71,58.74,58.48,58.62,15466.0,56.9232,56.9523,56.7002,56.8359,15466.0
2024-10-15 10:30:00,58.6,58.86,58.58,58.83,26586.0,56.8165,57.0686,56.7971,57.0395,26586.0
2024-10-15 10:40:00,58.82,58.89,58.65,58.68,27096.0,57.0298,57.0977,56.865,56.8941,27096.0
2024-10-15 10:50:00,58.64,58.76,58.64,58.72,16948.0,56.8553,56.9717,56.8553,56.9329,16948.0
2024-10-15 11:00:00,58.73,58.8,58.69,58.77,16830.0,56.9426,57.0104,56.9038,56.9814,16830.0
2024-10-15 11:10:00,58.77,58.81,58.5,58.56,15193.0,56.9814,57.0201,56.7196,56.7777,15193.0
2024-10-15 11:20:00,58.58,58.6,58.4,58.43,18174.0,56.7971,56.8165,56.6226,56.6517,18174.0
2024-10-15 11:30:00,58.42,58.44,58.28,58.3,27304.0,56.642,56.6614,56.5063,56.5257,27304.0
2024-10-15 11:40:00,58.31,58.38,58.28,58.34,17844.0,56.5354,56.6032,56.5063,56.5644,17844.0
2024-10-15 11:50:00,58.32,58.34,58.29,58.32,12611.0,56.545,56.5644,56.516,56.545,12611.0
2024-10-15 12:00:00,58.32,58.37,58.29,58.32,14323.0,56.545,56.5935,56.516,56.545,14323.0
2024-10-15 12:10:00,58.32,58.32,58.16,58.21,14871.0,56.545,56.545,56.3899,56.4384,14871.0
2024-10-15 12:20:00,58.22,58.31,58.19,58.31,16551.0,56.4481,56.5354,56.419,56.5354,16551.0
2024-10-15 12:30:00,58.31,58.34,58.26,58.3,17878.0,56.5354,56.5644,56.4869,56.5257,17878.0
2024-10-15 12:40:00,58.3,58.35,58.19,58.2,29984.0,56.5257,56.5741,56.419,56.4287,29984.0
2024-10-15 12:50:00,58.18,58.26,58.18,58.18,16708.0,56.4093,56.4869,56.4093,56.4093,16708.0
2024-10-15 13:00:00,58.19,58.26,58.16,58.16,11094.0,56.419,56.4869,56.3899,56.3899,11094.0
2024-10-15 13:10:00,58.17,58.19,58.11,58.19,26150.0,56.3996,56.419,56.3414,56.419,26150.0
2024-10-15 13:20:00,58.19,58.19,58.05,58.08,16090.0,56.419,56.419,56.2833,56.3124,16090.0
2024-10-15 13:30:00,58.08,58.1,58.0,58.01,7049.0,56.3124,56.3317,56.2348,56.2445,7049.0
2024-10-15 13:40:00,58.01,58.04,57.93,57.95,19573.0,56.2445,56.2736,56.1669,56.1863,19573.0
2024-10-15 13:50:00,57.94,57.94,57.82,57.87,11084.0,56.1766,56.1766,56.0603,56.1087,11084.0
2024-10-15 14:00:00,57.88,57.9,57.82,57.83,27585.0,56.1184,56.1378,56.0603,56.07,27585.0
2024-10-15 14:10:00,57.85,57.87,57.74,57.78,13339.0,56.0894,56.1087,55.9827,56.0215,13339.0
2024-10-15 14:20:00,57.78,57.78,57.63,57.68,27698.0,56.0215,56.0215,55.876,55.9245,27698.0
2024-10-15 14:30:00,57.66,57.81,57.65,57.8,79065.0,55.9051,56.0506,55.8954,56.0409,79065.0
2024-10-15 14:40:00,57.8,57.89,57.79,57.81,29176.0,56.0409,56.1281,56.0312,56.0506,29176.0
2024-10-15 14:50:00,57.81,57.82,57.78,57.81,15403.0,56.0506,56.0603,56.0215,56.0506,15403.0
2024-10-15 15:00:00,57.8,57.8,57.68,57.69,22271.0,56.0409,56.0409,55.9245,55.9342,22271.0
2024-10-15 15:10:00,57.68,57.76,57.67,57.75,13334.0,55.9245,56.0021,55.9148,55.9924,13334.0
2024-10-15 15:20:00,57.75,57.77,57.67,57.69,28833.0,55.9924,56.0118,55.9148,55.9342,28833.0
2024-10-15 15:30:00,57.69,57.79,57.67,57.76,31731.0,55.9342,56.0312,55.9148,56.0021,31731.0
2024-10-15 15:40:00,57.77,57.86,57.76,57.86,46386.0,56.0118,56.099,56.0021,56.099,46386.0
2024-10-15 15:50:00,57.86,57.94,57.66,57.7,260272.0,56.099,56.1766,55.9051,55.9439,260272.0
2024-10-16 09:30:00,57.82,58.31,57.82,58.3,72435.0,56.0603,56.5354,56.0603,56.5257,72435.0
2024-10-16 09:40:00,58.32,58.5,58.21,58.34,22283.0,56.545,56.7196,56.4384,56.5644,22283.0
2024-10-16 09:50:00,58.34,58.53,58.33,58.49,11107.0,56.5644,56.7487,56.5547,56.7099,11107.0
2024-10-16 10:00:00,58.51,58.53,58.27,58.28,14655.0,56.7293,56.7487,56.4966,56.5063,14655.0
2024-10-16 10:10:00,58.27,58.27,58.08,58.13,11929.0,56.4966,56.4966,56.3124,56.3608,11929.0
2024-10-16 10:20:00,58.09,58.1,58.0,58.0,4216.0,56.322,56.3317,56.2348,56.2348,4216.0
2024-10-16 10:30:00,57.99,58.25,57.96,58.22,13116.0,56.2251,56.4772,56.196,56.4481,13116.0
2024-10-16 10:40:00,58.23,58.28,58.15,58.24,9711.0,56.4578,56.5063,56.3802,56.4675,9711.0
2024-10-16 10:50:00,58.26,58.36,58.26,58.3,13971.0,56.4869,56.5838,56.4869,56.5257,13971.0
2024-10-16 11:00:00,58.29,58.29,58.12,58.14,26744.0,56.516,56.516,56.3511,56.3705,26744.0
2024-10-16 11:10:00,58.14,58.21,58.14,58.19,7865.0,56.3705,56.4384,56.3705,56.419,7865.0
2024-10-16 11:20:00,58.18,58.18,58.03,58.05,5854.0,56.4093,56.4093,56.2639,56.2833,5854.0
2024-10-16 11:30:00,58.03,58.06,57.99,58.04,6472.0,56.2639,56.293,56.2251,56.2736,6472.0
2024-10-16 11:40:00,58.02,58.14,58.01,58.11,23439.0,56.2542,56.3705,56.2445,56.3414,23439.0
2024-10-16 11:50:00,58.11,58.15,58.07,58.09,5711.0,56.3414,56.3802,56.3027,56.322,5711.0
2024-10-16 12:00:00,58.08,58.1,58.06,58.09,9109.0,56.3124,56.3317,56.293,56.322,9109.0
2024-10-16 12:10:00,58.09,58.25,58.08,58.24,10948.0,56.322,56.4772,56.3124,56.4675,10948.0
2024-10-16 12:20:00,58.24,58.24,58.14,58.15,4837.0,56.4675,56.4675,56.3705,56.3802,4837.0
2024-10-16 12:30:00,58.14,58.19,58.14,58.19,9964.0,56.3705,56.419,56.3705,56.419,9964.0
2024-10-16 12:40:00,58.19,58.22,58.16,58.18,7759.0,56.419,56.4481,56.3899,56.4093,7759.0
2024-10-16 12:50:00,58.17,58.28,58.15,58.19,38291.0,56.3996,56.5063,56.3802,56.419,38291.0
2024-10-16 13:00:00,58.2,58.25,58.17,58.18,12659.0,56.4287,56.4772,56.3996,56.4093,12659.0
2024-10-16 13:10:00,58.19,58.31,58.19,58.26,9060.0,56.419,56.5354,56.419,56.4869,9060.0
2024-10-16 13:20:00,58.26,58.34,58.26,58.31,8165.0,56.4869,56.5644,56.4869,56.5354,8165.0
2024-10-16 13:30:00,58.29,58.29,58.15,58.2,20753.0,56.516,56.516,56.3802,56.4287,20753.0
2024-10-16 13:40:00,58.23,58.24,58.18,58.19,12006.0,56.4578,56.4675,56.4093,56.419,12006.0
2024-10-16 13:50:00,58.19,58.22,58.16,58.22,9303.0,56.419,56.4481,56.3899,56.4481,9303.0
2024-10-16 14:00:00,58.22,58.24,58.2,58.24,13086.0,56.4481,56.4675,56.4287,56.4675,13086.0
2024-10-16 14:10:00,58.23,58.24,58.17,58.18,8840.0,56.4578,56.4675,56.3996,56.4093,8840.0
2024-10-16 14:20:00,58.18,58.19,58.1,58.13,13959.0,56.4093,56.419,56.3317,56.3608,13959.0
2024-10-16 14:30:00,58.13,58.16,58.12,58.14,20216.0,56.3608,56.3899,56.3511,56.3705,20216.0
2024-10-16 14:40:00,58.14,58.17,58.12,58.17,13451.0,56.3705,56.3996,56.3511,56.3996,13451.0
2024-10-16 14:50:00,58.16,58.28,58.15,58.27,21897.0,56.3899,56.5063,56.3802,56.4966,21897.0
2024-10-16 15:00:00,58.28,58.29,58.17,58.19,15820.0,56.5063,56.516,56.3996,56.419,15820.0
2024-10-16 15:10:00,58.19,58.19,58.15,58.18,16947.0,56.419,56.419,56.3802,56.4093,16947.0
2024-10-16 15:20:00,58.18,58.27,58.14,58.26,25991.0,56.4093,56.4966,56.3705,56.4869,25991.0
2024-10-16 15:30:00,58.25,58.38,58.24,58.37,35508.0,56.4772,56.6032,56.4675,56.5935,35508.0
2024-10-16 15:40:00,58.37,58.4,58.22,58.25,46157.0,56.5935,56.6226,56.4481,56.4772,46157.0
2024-10-16 15:50:00,58.26,58.31,58.22,58.29,189297.0,56.4869,56.5354,56.4481,56.516,189297.0
2024-10-17 09:30:00,58.43,58.5,58.22,58.22,33173.0,56.6517,56.7196,56.4481,56.4481,33173.0
2024-10-17 09:40:00,58.21,58.23,58.04,58.19,7180.0,56.4384,56.4578,56.2736,56.419,7180.0
2024-10-17 09:50:00,58.21,58.24,58.08,58.24,9883.0,56.4384,56.4675,56.3124,56.4675,9883.0
2024-10-17 10:00:00,58.23,58.36,58.15,58.36,12303.0,56.4578,56.5838,56.3802,56.5838,12303.0
2024-10-17 10:10:00,58.37,58.37,58.21,58.22,9559.0,56.5935,56.5935,56.4384,56.4481,9559.0
2024-10-17 10:20:00,58.14,58.16,58.05,58.07,11820.0,56.3705,56.3899,56.2833,56.3027,11820.0
2024-10-17 10:30:00,58.08,58.21,58.05,58.18,35810.0,56.3124,56.4384,56.2833,56.4093,35810.0
2024-10-17 10:40:00,58.2,58.36,58.15,58.32,28719.0,56.4287,56.5838,56.3802,56.545,28719.0
2024-10-17 10:50:00,58.32,58.42,58.05,58.06,37951.0,56.545,56.642,56.2833,56.293,37951.0
2024-10-17 11:00:00,58.06,58.23,58.03,58.21,19955.0,56.293,56.4578,56.2639,56.4384,19955.0
2024-10-17 11:10:00,58.21,58.21,58.06,58.09,19917.0,56.4384,56.4384,56.293,56.322,19917.0
2024-10-17 11:20:00,58.09,58.1,58.03,58.06,12411.0,56.322,56.3317,56.2639,56.293,12411.0
2024-10-17 11:30:00,58.07,58.11,58.05,58.06,11355.0,56.3027,56.3414,56.2833,56.293,11355.0
2024-10-17 11:40:00,58.05,58.1,58.02,58.07,18155.0,56.2833,56.3317,56.2542,56.3027,18155.0
2024-10-17 11:50:00,58.01,58.09,57.93,57.93,10064.0,56.2445,56.322,56.1669,56.1669,10064.0
2024-10-17 12:00:00,57.93,58.04,57.91,58.0,7336.0,56.1669,56.2736,56.1475,56.2348,7336.0
2024-10-17 12:10:00,58.01,58.13,58.0,58.09,11003.0,56.2445,56.3608,56.2348,56.322,11003.0
2024-10-17 12:20:00,58.11,58.17,58.09,58.17,8350.0,56.3414,56.3996,56.322,56.3996,8350.0
2024-10-17 12:30:00,58.17,58.25,58.16,58.25,8060.0,56.3996,56.4772,56.3899,56.4772,8060.0
2024-10-17 12:40:00,58.24,58.3,58.22,58.23,8343.0,56.4675,56.5257,56.4481,56.4578,8343.0
2024-10-17 12:50:00,58.24,58.31,58.22,58.3,8143.0,56.4675,56.5354,56.4481,56.5257,8143.0
2024-10-17 13:00:00,58.3,58.31,58.19,58.26,15399.0,56.5257,56.5354,56.419,56.4869,15399.0
2024-10-17 13:10:00,58.27,58.3,58.18,58.19,10975.0,56.4966,56.5257,56.4093,56.419,10975.0
2024-10-17 13:20:00,58.21,58.22,58.16,58.2,7411.0,56.4384,56.4481,56.3899,56.4287,7411.0
2024-10-17 13:30:00,58.2,58.23,58.18,58.18,17231.0,56.4287,56.4578,56.4093,56.4093,17231.0
2024-10-17 13:40:00,58.18,58.25,58.14,58.25,10258.0,56.4093,56.4772,56.3705,56.4772,10258.0
2024-10-17 13:50:00,58.26,58.28,58.19,58.2,33767.0,56.4869,56.5063,56.419,56.4287,33767.0
2024-10-17 14:00:00,58.2,58.2,58.09,58.1,11061.0,56.4287,56.4287,56.322,56.3317,11061.0
2024-10-17 14:10:00,58.1,58.18,58.1,58.16,8467.0,56.3317,56.4093,56.3317,56.3899,8467.0
2024-10-17 14:20:00,58.16,58.27,58.16,58.26,7503.0,56.3899,56.4966,56.3899,56.4869,7503.0
2024-10-17 14:30:00,58.26,58.33,58.25,58.28,9351.0,56.4869,56.5547,56.4772,56.5063,9351.0
2024-10-17 14:40:00,58.29,58.39,58.28,58.36,11421.0,56.516,56.6129,56.5063,56.5838,11421.0
2024-10-17 14:50:00,58.37,58.37,58.27,58.29,13093.0,56.5935,56.5935,56.4966,56.516,13093.0
2024-10-17 15:00:00,58.27,58.41,58.27,58.4,44332.0,56.4966,56.6323,56.4966,56.6226,44332.0
2024-10-17 15:10:00,58.41,58.55,58.41,58.48,28584.0,56.6323,56.768,56.6323,56.7002,28584.0
2024-10-17 15:20:00,58.48,58.56,58.46,58.54,41086.0,56.7002,56.7777,56.6808,56.7584,41086.0
2024-10-17 15:30:00,58.53,58.56,58.47,58.54,52701.0,56.7487,56.7777,56.6905,56.7584,52701.0
2024-10-17 15:40:00,58.53,58.67,58.51,58.67,75121.0,56.7487,56.8844,56.7293,56.8844,75121.0
2024-10-17 15:50:00,58.67,58.71,58.62,58.64,226457.0,56.8844,56.9232,56.8359,56.8553,226457.0
2024-10-18 09:30:00,58.55,58.65,57.63,57.75,260630.0,56.768,56.865,55.876,55.9924,260630.0
2024-10-18 09:40:00,57.77,57.77,57.35,57.48,44898.0,56.0118,56.0118,55.6046,55.7306,44898.0
2024-10-18 09:50:00,57.51,57.81,57.41,57.46,65464.0,55.7597,56.0506,55.6627,55.7112,65464.0
2024-10-18 10:00:00,57.47,57.47,57.09,57.15,101425.0,55.7209,55.7209,55.3525,55.4107,101425.0
2024-10-18 10:10:00,57.15,57.28,56.72,56.76,116841.0,55.4107,55.5367,54.9937,55.0325,116841.0
2024-10-18 10:20:00,56.76,56.91,56.55,56.56,128190.0,55.0325,55.178,54.8289,54.8386,128190.0
2024-10-18 10:30:00,56.55,56.57,56.37,56.46,126653.0,54.8289,54.8483,54.6544,54.7417,126653.0
2024-10-18 10:40:00,56.47,56.51,56.22,56.25,72275.0,54.7514,54.7901,54.509,54.538,72275.0
2024-10-18 10:50:00,56.25,56.51,56.24,56.44,36603.0,54.538,54.7901,54.5284,54.7223,36603.0
2024-10-18 11:00:00,56.44,56.55,56.32,56.46,77551.0,54.7223,54.8289,54.6059,54.7417,77551.0
2024-10-18 11:10:00,56.47,56.73,56.45,56.72,48472.0,54.7514,55.0034,54.732,54.9937,48472.0
2024-10-18 11:20:00,56.73,56.75,56.61,56.61,42408.0,55.0034,55.0228,54.8871,54.8871,42408.0
2024-10-18 11:30:00,56.59,56.68,56.5,56.68,37711.0,54.8677,54.955,54.7804,54.955,37711.0
2024-10-18 11:40:00,56.68,56.68,56.53,56.59,26618.0,54.955,54.955,54.8095,54.8677,26618.0
2024-10-18 11:50:00,56.59,56.59,56.49,56.5,44892.0,54.8677,54.8677,54.7707,54.7804,44892.0
2024-10-18 12:00:00,56.5,56.73,56.46,56.69,48541.0,54.7804,55.0034,54.7417,54.9647,48541.0
2024-10-18 12:10:00,56.7,56.9,56.66,56.8,69817.0,54.9744,55.1683,54.9356,55.0713,69817.0
2024-10-18 12:20:00,56.79,56.84,56.71,56.74,52681.0,55.0616,55.1101,54.984,55.0131,52681.0
2024-10-18 12:30:00,56.73,56.73,56.6,56.69,21854.0,55.0034,55.0034,54.8774,54.9647,21854.0
2024-10-18 12:40:00,56.7,56.7,56.16,56.28,153984.0,54.9744,54.9744,54.4508,54.5671,153984.0
2024-10-18 12:50:00,56.26,56.38,56.22,56.3,57687.0,54.5477,54.6641,54.509,54.5865,57687.0
2024-10-18 13:00:00,56.3,56.37,56.29,56.36,19310.0,54.5865,54.6544,54.5768,54.6447,19310.0
2024-10-18 13:10:00,56.38,56.47,56.36,56.46,37101.0,54.6641,54.7514,54.6447,54.7417,37101.0
2024-10-18 13:20:00,56.5,56.57,56.43,56.54,26598.0,54.7804,54.8483,54.7126,54.8192,26598.0
2024-10-18 13:30:00,56.55,56.61,56.48,56.5,15426.0,54.8289,54.8871,54.761,54.7804,15426.0
2024-10-18 13:40:00,56.49,56.49,56.28,56.3,55800.0,54.7707,54.7707,54.5671,54.5865,55800.0
2024-10-18 13:50:00,56.3,56.32,56.21,56.26,35677.0,54.5865,54.6059,54.4993,54.5477,35677.0
2024-10-18 14:00:00,56.26,56.3,56.11,56.22,65257.0,54.5477,54.5865,54.4023,54.509,65257.0
2024-10-18 14:10:00,56.22,56.26,56.06,56.07,71821.0,54.509,54.5477,54.3538,54.3635,71821.0
2024-10-18 14:20:00,56.07,56.07,55.92,55.94,83665.0,54.3635,54.3635,54.2181,54.2375,83665.0
2024-10-18 14:30:00,55.96,56.13,55.9,56.05,57215.0,54.2569,54.4217,54.1987,54.3441,57215.0
2024-10-18 14:40:00,56.07,56.11,56.0,56.07,25660.0,54.3635,54.4023,54.2957,54.3635,25660.0
2024-10-18 14:50:00,56.08,56.15,56.01,56.14,44659.0,54.3732,54.4411,54.3054,54.4314,44659.0
2024-10-18 15:00:00,56.14,56.18,55.99,56.03,60483.0,54.4314,54.4702,54.286,54.3247,60483.0
2024-10-18 15:10:00,56.04,56.12,55.97,55.99,79477.0,54.3344,54.412,54.2666,54.286,79477.0
2024-10-18 15:20:00,55.99,56.14,55.96,56.11,86098.0,54.286,54.4314,54.2569,54.4023,86098.0
2024-10-18 15:30:00,56.1,56.17,56.04,56.07,69019.0,54.3926,54.4605,54.3344,54.3635,69019.0
2024-10-18 15:40:00,56.06,56.27,56.03,56.23,89283.0,54.3538,54.5574,54.3247,54.5187,89283.0
2024-10-18 15:50:00,56.24,56.4,56.2,56.4,291712.0,54.5284,54.6835,54.4896,54.6835,291712.0
2024-10-21 09:30:00,56.67,57.17,56.45,56.76,85281.0,54.9453,55.43,54.732,55.0325,85281.0
2024-10-21 09:40:00,56.73,56.74,56.54,56.68,63769.0,55.0034,55.0131,54.8192,54.955,63769.0
2024-10-21 09:50:00,56.7,56.88,56.35,56.37,33281.0,54.9744,55.1489,54.635,54.6544,33281.0
2024-10-21 10:00:00,56.39,56.52,56.27,56.37,25873.0,54.6738,54.7998,54.5574,54.6544,25873.0
2024-10-21 10:10:00,56.35,56.43,56.31,56.4,14392.0,54.635,54.7126,54.5962,54.6835,14392.0
2024-10-21 10:20:00,56.4,56.42,56.32,56.37,10571.0,54.6835,54.7029,54.6059,54.6544,10571.0
2024-10-21 10:30:00,56.35,56.37,56.24,56.32,23247.0,54.635,54.6544,54.5284,54.6059,23247.0
2024-10-21 10:40:00,56.36,56.48,56.25,56.26,30634.0,54.6447,54.761,54.538,54.5477,30634.0
2024-10-21 10:50:00,56.28,56.33,56.2,56.33,28020.0,54.5671,54.6156,54.4896,54.6156,28020.0
2024-10-21 11:00:00,56.33,56.34,56.1,56.27,29551.0,54.6156,54.6253,54.3926,54.5574,29551.0
2024-10-21 11:10:00,56.31,56.42,56.28,56.42,30786.0,54.5962,54.7029,54.5671,54.7029,30786.0
2024-10-21 11:20:00,56.43,56.43,56.24,56.3,30321.0,54.7126,54.7126,54.5284,54.5865,30321.0
2024-10-21 11:30:00,56.32,56.35,56.29,56.31,16789.0,54.6059,54.635,54.5768,54.5962,16789.0
2024-10-21 11:40:00,56.31,56.39,56.28,56.31,16828.0,54.5962,54.6738,54.5671,54.5962,16828.0
2024-10-21 11:50:00,56.32,56.32,56.19,56.24,23138.0,54.6059,54.6059,54.4799,54.5284,23138.0
2024-10-21 12:00:00,56.25,56.25,56.16,56.18,11774.0,54.538,54.538,54.4508,54.4702,11774.0
2024-10-21 12:10:00,56.18,56.21,56.13,56.15,12309.0,54.4702,54.4993,54.4217,54.4411,12309.0
2024-10-21 12:20:00,56.14,56.26,56.14,56.19,9325.0,54.4314,54.5477,54.4314,54.4799,9325.0
2024-10-21 12:30:00,56.19,56.22,56.17,56.19,14039.0,54.4799,54.509,54.4605,54.4799,14039.0
2024-10-21 12:40:00,56.2,56.26,56.07,56.1,45078.0,54.4896,54.5477,54.3635,54.3926,45078.0
2024-10-21 12:50:00,56.12,56.13,56.05,56.06,9853.0,54.412,54.4217,54.3441,54.3538,9853.0
2024-10-21 13:00:00,56.06,56.1,56.01,56.1,10922.0,54.3538,54.3926,54.3054,54.3926,10922.0
2024-10-21 13:10:00,56.1,56.1,56.02,56.03,19675.0,54.3926,54.3926,54.315,54.3247,19675.0
2024-10-21 13:20:00,56.03,56.06,55.97,55.98,17688.0,54.3247,54.3538,54.2666,54.2763,17688.0
2024-10-21 13:30:00,55.97,56.07,55.96,56.07,24155.0,54.2666,54.3635,54.2569,54.3635,24155.0
2024-10-21 13:40:00,56.07,56.15,56.07,56.13,12714.0,54.3635,54.4411,54.3635,54.4217,12714.0
2024-10-21 13:50:00,56.12,56.13,55.99,56.0,22529.0,54.412,54.4217,54.286,54.2957,22529.0
2024-10-21 14:00:00,56.01,56.02,55.96,55.96,15216.0,54.3054,54.315,54.2569,54.2569,15216.0
2024-10-21 14:10:00,55.97,55.97,55.87,55.92,49099.0,54.2666,54.2666,54.1696,54.2181,49099.0
2024-10-21 14:20:00,55.92,55.98,55.91,55.97,11137.0,54.2181,54.2763,54.2084,54.2666,11137.0
2024-10-21 14:30:00,55.96,55.96,55.91,55.95,7456.0,54.2569,54.2569,54.2084,54.2472,7456.0
2024-10-21 14:40:00,55.95,56.02,55.94,56.02,27593.0,54.2472,54.315,54.2375,54.315,27593.0
2024-10-21 14:50:00,56.01,56.08,55.98,56.07,24336.0,54.3054,54.3732,54.2763,54.3635,24336.0
2024-10-21 15:00:00,56.06,56.08,55.98,55.98,31180.0,54.3538,54.3732,54.2763,54.2763,31180.0
2024-10-21 15:10:00,55.99,56.1,55.96,56.1,17015.0,54.286,54.3926,54.2569,54.3926,17015.0
2024-10-21 15:20:00,56.09,56.1,56.05,56.09,26853.0,54.3829,54.3926,54.3441,54.3829,26853.0
2024-10-21 15:30:00,56.09,56.14,56.06,56.13,27630.0,54.3829,54.4314,54.3538,54.4217,27630.0
2024-10-21 15:40:00,56.13,56.14,56.06,56.08,20607.0,54.4217,54.4314,54.3538,54.3732,20607.0
2024-10-21 15:50:00,56.08,56.19,56.07,56.13,145715.0,54.3732,54.4799,54.3635,54.4217,145715.0
2024-10-22 09:30:00,56.22,56.46,55.77,55.85,127957.0,54.509,54.7417,54.0727,54.1502,127957.0
2024-10-22 09:40:00,55.81,56.07,55.79,55.96,20411.0,54.1114,54.3635,54.092,54.2569,20411.0
2024-10-22 09:50:00,55.92,56.06,55.88,56.06,22700.0,54.2181,54.3538,54.1793,54.3538,22700.0
2024-10-22 10:00:00,56.05,56.15,55.86,55.91,22530.0,54.3441,54.4411,54.1599,54.2084,22530.0
2024-10-22 10:10:00,55.91,56.05,55.87,55.91,46709.0,54.2084,54.3441,54.1696,54.2084,46709.0
2024-10-22 10:20:00,55.91,55.95,55.82,55.89,14672.0,54.2084,54.2472,54.1211,54.189,14672.0
2024-10-22 10:30:00,55.87,55.94,55.83,55.94,14493.0,54.1696,54.2375,54.1308,54.2375,14493.0
2024-10-22 10:40:00,55.95,56.1,55.89,56.09,18688.0,54.2472,54.3926,54.189,54.3829,18688.0
2024-10-22 10:50:00,56.08,56.11,56.04,56.06,20031.0,54.3732,54.4023,54.3344,54.3538,20031.0
2024-10-22 11:00:00,56.05,56.08,56.0,56.07,13827.0,54.3441,54.3732,54.2957,54.3635,13827.0
2024-10-22 11:10:00,56.09,56.25,56.09,56.25,21721.0,54.3829,54.538,54.3829,54.538,21721.0
2024-10-22 11:20:00,56.25,56.31,56.23,56.3,19301.0,54.538,54.5962,54.5187,54.5865,19301.0
2024-10-22 11:30:00,56.31,56.33,56.21,56.22,18047.0,54.5962,54.6156,54.4993,54.509,18047.0
2024-10-22 11:40:00,56.23,56.24,56.14,56.15,15223.0,54.5187,54.5284,54.4314,54.4411,15223.0
2024-10-22 11:50:00,56.14,56.18,56.11,56.11,10314.0,54.4314,54.4702,54.4023,54.4023,10314.0
2024-10-22 12:00:00,56.12,56.18,56.11,56.18,13676.0,54.412,54.4702,54.4023,54.4702,13676.0
2024-10-22 12:10:00,56.19,56.2,56.12,56.16,11819.0,54.4799,54.4896,54.412,54.4508,11819.0
2024-10-22 12:20:00,56.14,56.19,56.1,56.14,11436.0,54.4314,54.4799,54.3926,54.4314,11436.0
2024-10-22 12:30:00,56.15,56.26,56.14,56.25,11235.0,54.4411,54.5477,54.4314,54.538,11235.0
2024-10-22 12:40:00,56.25,56.34,56.24,56.29,11405.0,54.538,54.6253,54.5284,54.5768,11405.0
2024-10-22 12:50:00,56.31,56.32,56.28,56.28,13795.0,54.5962,54.6059,54.5671,54.5671,13795.0
2024-10-22 13:00:00,56.26,56.27,56.2,56.2,9958.0,54.5477,54.5574,54.4896,54.4896,9958.0
2024-10-22 13:10:00,56.2,56.2,55.92,55.93,30065.0,54.4896,54.4896,54.2181,54.2278,30065.0
2024-10-22 13:20:00,55.93,55.98,55.89,55.94,44603.0,54.2278,54.2763,54.189,54.2375,44603.0
2024-10-22 13:30:00,55.93,56.02,55.89,56.02,27431.0,54.2278,54.315,54.189,54.315,27431.0
2024-10-22 13:40:00,56.01,56.05,55.99,56.02,20567.0,54.3054,54.3441,54.286,54.315,20567.0
2024-10-22 13:50:00,56.03,56.05,56.0,56.01,9200.0,54.3247,54.3441,54.2957,54.3054,9200.0
2024-10-22 14:00:00,56.01,56.05,56.0,56.04,12090.0,54.3054,54.3441,54.2957,54.3344,12090.0
2024-10-22 14:10:00,56.04,56.17,56.03,56.17,17490.0,54.3344,54.4605,54.3247,54.4605,17490.0
2024-10-22 14:20:00,56.16,56.18,56.12,56.16,13685.0,54.4508,54.4702,54.412,54.4508,13685.0
2024-10-22 14:30:00,56.17,56.17,56.08,56.09,13187.0,54.4605,54.4605,54.3732,54.3829,13187.0
2024-10-22 14:40:00,56.1,56.11,56.02,56.02,12103.0,54.3926,54.4023,54.315,54.315,12103.0
2024-10-22 14:50:00,56.04,56.06,55.98,55.98,12944.0,54.3344,54.3538,54.2763,54.2763,12944.0
2024-10-22 15:00:00,55.98,56.03,55.95,55.95,33953.0,54.2763,54.3247,54.2472,54.2472,33953.0
2024-10-22 15:10:00,55.96,55.98,55.94,55.97,22535.0,54.2569,54.2763,54.2375,54.2666,22535.0
2024-10-22 15:20:00,55.97,56.02,55.96,55.96,17355.0,54.2666,54.315,54.2569,54.2569,17355.0
2024-10-22 15:30:00,55.96,56.05,55.95,56.05,18304.0,54.2569,54.3441,54.2472,54.3441,18304.0
2024-10-22 15:40:00,56.04,56.04,55.98,56.0,21374.0,54.3344,54.3344,54.2763,54.2957,21374.0
2024-10-22 15:50:00,56.01,56.03,55.66,55.68,353286.0,54.3054,54.3247,53.966,53.9854,353286.0
2024-10-23 09:30:00,55.72,56.04,55.56,55.69,54940.0,54.0242,54.3344,53.869,53.9951,54940.0
2024-10-23 09:40:00,55.65,55.92,55.56,55.91,31486.0,53.9563,54.2181,53.869,54.2084,31486.0
2024-10-23 09:50:00,55.94,56.01,55.83,55.84,14478.0,54.2375,54.3054,54.1308,54.1405,14478.0
2024-10-23 10:00:00,55.76,55.97,55.76,55.88,11731.0,54.063,54.2666,54.063,54.1793,11731.0
2024-10-23 10:10:00,55.87,55.89,55.7,55.77,8702.0,54.1696,54.189,54.0048,54.0727,8702.0
2024-10-23 10:20:00,55.76,55.77,55.62,55.63,14486.0,54.063,54.0727,53.9272,53.9369,14486.0
2024-10-23 10:30:00,55.64,55.67,55.45,55.45,22616.0,53.9466,53.9757,53.7624,53.7624,22616.0
2024-10-23 10:40:00,55.46,55.53,55.4,55.46,19154.0,53.7721,53.84,53.7139,53.7721,19154.0
2024-10-23 10:50:00,55.43,55.5,55.31,55.48,26770.0,53.743,53.8109,53.6267,53.7915,26770.0
2024-10-23 11:00:00,55.48,55.5,55.26,55.35,37331.0,53.7915,53.8109,53.5782,53.6654,37331.0
2024-10-23 11:10:00,55.35,55.46,55.33,55.43,23130.0,53.6654,53.7721,53.646,53.743,23130.0
2024-10-23 11:20:00,55.45,55.54,55.44,55.5,14321.0,53.7624,53.8497,53.7527,53.8109,14321.0
2024-10-23 11:30:00,55.5,55.62,55.5,55.59,12797.0,53.8109,53.9272,53.8109,53.8981,12797.0
2024-10-23 11:40:00,55.58,55.68,55.58,55.61,11323.0,53.8884,53.9854,53.8884,53.9175,11323.0
2024-10-23 11:50:00,55.61,55.66,55.59,55.62,11426.0,53.9175,53.966,53.8981,53.9272,11426.0
2024-10-23 12:00:00,55.63,55.72,55.61,55.65,24382.0,53.9369,54.0242,53.9175,53.9563,24382.0
2024-10-23 12:10:00,55.65,55.69,55.61,55.66,13926.0,53.9563,53.9951,53.9175,53.966,13926.0
2024-10-23 12:20:00,55.67,55.69,55.57,55.59,15173.0,53.9757,53.9951,53.8787,53.8981,15173.0
2024-10-23 12:30:00,55.59,55.61,55.53,55.57,18719.0,53.8981,53.9175,53.84,53.8787,18719.0
2024-10-23 12:40:00,55.57,55.66,55.56,55.66,10462.0,53.8787,53.966,53.869,53.966,10462.0
2024-10-23 12:50:00,55.67,55.75,55.65,55.72,24947.0,53.9757,54.0533,53.9563,54.0242,24947.0
2024-10-23 13:00:00,55.71,55.76,55.65,55.66,20032.0,54.0145,54.063,53.9563,53.966,20032.0
2024-10-23 13:10:00,55.65,55.71,55.63,55.66,14437.0,53.9563,54.0145,53.9369,53.966,14437.0
2024-10-23 13:20:00,55.66,55.67,55.54,55.56,17158.0,53.966,53.9757,53.8497,53.869,17158.0
2024-10-23 13:30:00,55.56,55.58,55.5,55.57,15266.0,53.869,53.8884,53.8109,53.8787,15266.0
2024-10-23 13:40:00,55.58,55.6,55.56,55.59,13079.0,53.8884,53.9078,53.869,53.8981,13079.0
2024-10-23 13:50:00,55.58,55.6,55.54,55.59,16288.0,53.8884,53.9078,53.8497,53.8981,16288.0
2024-10-23 14:00:00,55.57,55.6,55.4,55.55,35583.0,53.8787,53.9078,53.7139,53.8594,35583.0
2024-10-23 14:10:00,55.55,55.61,55.54,55.58,20808.0,53.8594,53.9175,53.8497,53.8884,20808.0
2024-10-23 14:20:00,55.58,55.65,55.58,55.59,21534.0,53.8884,53.9563,53.8884,53.8981,21534.0
2024-10-23 14:30:00,55.61,55.71,55.6,55.68,14180.0,53.9175,54.0145,53.9078,53.9854,14180.0
2024-10-23 14:40:00,55.67,55.71,55.6,55.61,24621.0,53.9757,54.0145,53.9078,53.9175,24621.0
2024-10-23 14:50:00,55.61,55.68,55.58,55.66,19072.0,53.9175,53.9854,53.8884,53.966,19072.0
2024-10-23 15:00:00,55.66,55.79,55.65,55.77,15490.0,53.966,54.092,53.9563,54.0727,15490.0
2024-10-23 15:10:00,55.77,55.84,55.77,55.82,20108.0,54.0727,54.1405,54.0727,54.1211,20108.0
2024-10-23 15:20:00,55.83,55.83,55.71,55.8,42131.0,54.1308,54.1308,54.0145,54.1017,42131.0
2024-10-23 15:30:00,55.8,55.87,55.77,55.87,75817.0,54.1017,54.1696,54.0727,54.1696,75817.0
2024-10-23 15:40:00,55.86,55.98,55.85,55.98,59216.0,54.1599,54.2763,54.1502,54.2763,59216.0
2024-10-23 15:50:00,55.99,56.15,55.94,56.1,332054.0,54.286,54.4411,54.2375,54.3926,332054.0
2024-10-24 09:30:00,56.15,56.23,55.92,56.11,61974.0,54.4411,54.5187,54.2181,54.4023,61974.0
2024-10-24 09:40:00,56.08,56.23,55.93,56.06,17826.0,54.3732,54.5187,54.2278,54.3538,17826.0
2024-10-24 09:50:00,56.05,56.34,56.01,56.16,9404.0,54.3441,54.6253,54.3054,54.4508,9404.0
2024-10-24 10:00:00,56.21,56.22,55.95,55.96,30739.0,54.4993,54.509,54.2472,54.2569,30739.0
2024-10-24 10:10:00,55.97,55.99,55.74,55.98,23022.0,54.2666,54.286,54.0436,54.2763,23022.0
2024-10-24 10:20:00,55.98,56.21,55.97,56.19,13938.0,54.2763,54.4993,54.2666,54.4799,13938.0
2024-10-24 10:30:00,56.18,56.18,56.06,56.06,7434.0,54.4702,54.4702,54.3538,54.3538,7434.0
2024-10-24 10:40:00,56.05,56.11,56.01,56.08,10724.0,54.3441,54.4023,54.3054,54.3732,10724.0
2024-10-24 10:50:00,56.11,56.24,56.1,56.22,17183.0,54.4023,54.5284,54.3926,54.509,17183.0
2024-10-24 11:00:00,56.22,56.24,56.13,56.15,15809.0,54.509,54.5284,54.4217,54.4411,15809.0
2024-10-24 11:10:00,56.17,56.23,56.14,56.23,12500.0,54.4605,54.5187,54.4314,54.5187,12500.0
2024-10-24 11:20:00,56.22,56.22,56.1,56.17,28464.0,54.509,54.509,54.3926,54.4605,28464.0
2024-10-24 11:30:00,56.17,56.2,56.13,56.2,22902.0,54.4605,54.4896,54.4217,54.4896,22902.0
2024-10-24 11:40:00,56.22,56.32,56.21,56.29,26118.0,54.509,54.6059,54.4993,54.5768,26118.0
2024-10-24 11:50:00,56.28,56.31,56.21,56.21,15759.0,54.5671,54.5962,54.4993,54.4993,15759.0
2024-10-24 12:00:00,56.2,56.21,56.11,56.13,13181.0,54.4896,54.4993,54.4023,54.4217,13181.0
2024-10-24 12:10:00,56.13,56.14,55.99,56.05,50597.0,54.4217,54.4314,54.286,54.3441,50597.0
2024-10-24 12:20:00,56.07,56.2,56.04,56.2,9880.0,54.3635,54.4896,54.3344,54.4896,9880.0
2024-10-24 12:30:00,56.2,56.25,56.18,56.2,22373.0,54.4896,54.538,54.4702,54.4896,22373.0
2024-10-24 12:40:00,56.2,56.28,56.19,56.24,18545.0,54.4896,54.5671,54.4799,54.5284,18545.0
2024-10-24 12:50:00,56.24,56.32,56.23,56.29,16472.0,54.5284,54.6059,54.5187,54.5768,16472.0
2024-10-24 13:00:00,56.29,56.32,56.25,56.32,8574.0,54.5768,54.6059,54.538,54.6059,8574.0
2024-10-24 13:10:00,56.31,56.33,56.28,56.28,20278.0,54.5962,54.6156,54.5671,54.5671,20278.0
2024-10-24 13:20:00,56.29,56.35,56.26,56.32,18661.0,54.5768,54.635,54.5477,54.6059,18661.0
2024-10-24 13:30:00,56.32,56.34,56.3,56.34,16671.0,54.6059,54.6253,54.5865,54.6253,16671.0
2024-10-24 13:40:00,56.34,56.39,56.32,56.33,17529.0,54.6253,54.6738,54.6059,54.6156,17529.0
2024-10-24 13:50:00,56.33,56.35,56.31,56.32,13976.0,54.6156,54.635,54.5962,54.6059,13976.0
2024-10-24 14:00:00,56.31,56.35,56.26,56.35,11922.0,54.5962,54.635,54.5477,54.635,11922.0
2024-10-24 14:10:00,56.35,56.45,56.34,56.4,20156.0,54.635,54.732,54.6253,54.6835,20156.0
2024-10-24 14:20:00,56.39,56.44,56.38,56.4,16046.0,54.6738,54.7223,54.6641,54.6835,16046.0
2024-10-24 14:30:00,56.39,56.4,56.34,56.39,11477.0,54.6738,54.6835,54.6253,54.6738,11477.0
2024-10-24 14:40:00,56.38,56.47,56.38,56.42,25269.0,54.6641,54.7514,54.6641,54.7029,25269.0
2024-10-24 14:50:00,56.42,56.52,56.42,56.5,27077.0,54.7029,54.7998,54.7029,54.7804,27077.0
2024-10-24 15:00:00,56.51,56.52,56.47,56.51,20995.0,54.7901,54.7998,54.7514,54.7901,20995.0
2024-10-24 15:10:00,56.51,56.55,56.44,56.52,26628.0,54.7901,54.8289,54.7223,54.7998,26628.0
2024-10-24 15:20:00,56.52,56.58,56.51,56.51,41302.0,54.7998,54.858,54.7901,54.7901,41302.0
2024-10-24 15:30:00,56.52,56.54,56.46,56.48,28044.0,54.7998,54.8192,54.7417,54.761,28044.0
2024-10-24 15:40:00,56.48,56.52,56.46,56.48,38290.0,54.761,54.7998,54.7417,54.761,38290.0
2024-10-24 15:50:00,56.49,56.58,56.46,56.5,186536.0,54.7707,54.858,54.7417,54.7804,186536.0
2024-10-25 09:30:00,56.76,57.18,56.68,56.78,85527.0,55.0325,55.4397,54.955,55.0519,85527.0
2024-10-25 09:40:00,56.78,56.96,56.77,56.88,39686.0,55.0519,55.2264,55.0422,55.1489,39686.0
2024-10-25 09:50:00,56.87,56.96,56.62,56.68,29138.0,55.1392,55.2264,54.8968,54.955,29138.0
2024-10-25 10:00:00,56.68,57.15,56.68,57.08,41562.0,54.955,55.4107,54.955,55.3428,41562.0
2024-10-25 10:10:00,57.1,57.14,57.04,57.09,22829.0,55.3622,55.401,55.304,55.3525,22829.0
2024-10-25 10:20:00,57.07,57.09,56.96,57.02,16961.0,55.3331,55.3525,55.2264,55.2846,16961.0
2024-10-25 10:30:00,57.0,57.03,56.95,56.96,18377.0,55.2652,55.2943,55.2167,55.2264,18377.0
2024-10-25 10:40:00,56.96,57.04,56.96,57.03,22783.0,55.2264,55.304,55.2264,55.2943,22783.0
2024-10-25 10:50:00,57.02,57.11,57.01,57.06,19650.0,55.2846,55.3719,55.2749,55.3234,19650.0
2024-10-25 11:00:00,57.08,57.16,57.07,57.13,34031.0,55.3428,55.4204,55.3331,55.3913,34031.0
2024-10-25 11:10:00,57.11,57.12,56.79,56.83,15904.0,55.3719,55.3816,55.0616,55.1004,15904.0
2024-10-25 11:20:00,56.82,56.83,56.71,56.81,59582.0,55.0907,55.1004,54.984,55.081,59582.0
2024-10-25 11:30:00,56.78,56.79,56.68,56.72,7259.0,55.0519,55.0616,54.955,54.9937,7259.0
2024-10-25 11:40:00,56.73,56.77,56.7,56.77,4525.0,55.0034,55.0422,54.9744,55.0422,4525.0
2024-10-25 11:50:00,56.78,56.78,56.73,56.74,6599.0,55.0519,55.0519,55.0034,55.0131,6599.0
2024-10-25 12:00:00,56.73,56.73,56.58,56.62,11595.0,55.0034,55.0034,54.858,54.8968,11595.0
2024-10-25 12:10:00,56.62,56.64,56.56,56.58,6107.0,54.8968,54.9162,54.8386,54.858,6107.0
2024-10-25 12:20:00,56.59,56.59,56.54,56.56,5189.0,54.8677,54.8677,54.8192,54.8386,5189.0
2024-10-25 12:30:00,56.57,56.58,56.52,56.52,8546.0,54.8483,54.858,54.7998,54.7998,8546.0
2024-10-25 12:40:00,56.52,56.56,56.46,56.47,8967.0,54.7998,54.8386,54.7417,54.7514,8967.0
2024-10-25 12:50:00,56.45,56.5,56.45,56.5,17639.0,54.732,54.7804,54.732,54.7804,17639.0
2024-10-25 13:00:00,56.5,56.54,56.49,56.54,5185.0,54.7804,54.8192,54.7707,54.8192,5185.0
2024-10-25 13:10:00,56.55,56.56,56.5,56.54,9573.0,54.8289,54.8386,54.7804,54.8192,9573.0
2024-10-25 13:20:00,56.53,56.6,56.53,56.54,14368.0,54.8095,54.8774,54.8095,54.8192,14368.0
2024-10-25 13:30:00,56.53,56.54,56.47,56.48,22920.0,54.8095,54.8192,54.7514,54.761,22920.0
2024-10-25 13:40:00,56.48,56.5,56.43,56.5,13029.0,54.761,54.7804,54.7126,54.7804,13029.0
2024-10-25 13:50:00,56.52,56.55,56.45,56.47,20342.0,54.7998,54.8289,54.732,54.7514,20342.0
2024-10-25 14:00:00,56.47,56.48,56.42,56.47,9726.0,54.7514,54.761,54.7029,54.7514,9726.0
2024-10-25 14:10:00,56.47,56.47,56.4,56.43,16691.0,54.7514,54.7514,54.6835,54.7126,16691.0
2024-10-25 14:20:00,56.42,56.53,56.42,56.53,14294.0,54.7029,54.8095,54.7029,54.8095,14294.0
2024-10-25 14:30:00,56.51,56.56,56.46,56.56,11804.0,54.7901,54.8386,54.7417,54.8386,11804.0
2024-10-25 14:40:00,56.55,56.56,56.53,56.56,5664.0,54.8289,54.8386,54.8095,54.8386,5664.0
2024-10-25 14:50:00,56.56,56.57,56.52,56.56,8931.0,54.8386,54.8483,54.7998,54.8386,8931.0
2024-10-25 15:00:00,56.55,56.56,56.45,56.48,17645.0,54.8289,54.8386,54.732,54.761,17645.0
2024-10-25 15:10:00,56.48,56.5,56.41,56.48,20978.0,54.761,54.7804,54.6932,54.761,20978.0
2024-10-25 15:20:00,56.48,56.51,56.43,56.47,20221.0,54.761,54.7901,54.7126,54.7514,20221.0
2024-10-25 15:30:00,56.47,56.53,56.45,56.53,21275.0,54.7514,54.8095,54.732,54.8095,21275.0
2024-10-25 15:40:00,56.52,56.54,56.47,56.48,35257.0,54.7998,54.8192,54.7514,54.761,35257.0
2024-10-25 15:50:00,56.48,56.61,56.41,56.58,234899.0,54.761,54.8871,54.6932,54.858,234899.0
2024-10-28 09:30:00,56.5,56.98,56.45,56.78,53461.0,54.7804,55.2458,54.732,55.0519,53461.0
2024-10-28 09:40:00,56.88,57.0,56.8,56.82,24388.0,55.1489,55.2652,55.0713,55.0907,24388.0
2024-10-28 09:50:00,56.82,56.96,56.71,56.71,14769.0,55.0907,55.2264,54.984,54.984,14769.0
2024-10-28 10:00:00,56.72,56.77,56.51,56.77,30988.0,54.9937,55.0422,54.7901,55.0422,30988.0
2024-10-28 10:10:00,56.81,56.88,56.78,56.82,15774.0,55.081,55.1489,55.0519,55.0907,15774.0
2024-10-28 10:20:00,56.84,57.09,56.78,57.09,26941.0,55.1101,55.3525,55.0519,55.3525,26941.0
2024-10-28 10:30:00,57.09,57.14,57.02,57.07,23199.0,55.3525,55.401,55.2846,55.3331,23199.0
2024-10-28 10:40:00,57.08,57.19,57.01,57.16,15957.0,55.3428,55.4494,55.2749,55.4204,15957.0
2024-10-28 10:50:00,57.18,57.31,57.18,57.26,23145.0,55.4397,55.5658,55.4397,55.5173,23145.0
2024-10-28 11:00:00,57.25,57.31,57.21,57.29,11457.0,55.5076,55.5658,55.4688,55.5464,11457.0
2024-10-28 11:10:00,57.3,57.43,57.29,57.35,54254.0,55.5561,55.6821,55.5464,55.6046,54254.0
2024-10-28 11:20:00,57.36,57.37,57.29,57.32,15408.0,55.6143,55.624,55.5464,55.5755,15408.0
2024-10-28 11:30:00,57.32,57.4,57.31,57.34,12969.0,55.5755,55.653,55.5658,55.5949,12969.0
2024-10-28 11:40:00,57.35,57.38,57.29,57.37,11507.0,55.6046,55.6337,55.5464,55.624,11507.0
2024-10-28 11:50:00,57.37,57.4,57.3,57.3,16275.0,55.624,55.653,55.5561,55.5561,16275.0
2024-10-28 12:00:00,57.3,57.39,57.27,57.39,13163.0,55.5561,55.6434,55.527,55.6434,13163.0
2024-10-28 12:10:00,57.39,57.45,57.35,57.36,17730.0,55.6434,55.7015,55.6046,55.6143,17730.0
2024-10-28 12:20:00,57.37,57.4,57.33,57.34,17680.0,55.624,55.653,55.5852,55.5949,17680.0
2024-10-28 12:30:00,57.34,57.35,57.29,57.32,16801.0,55.5949,55.6046,55.5464,55.5755,16801.0
2024-10-28 12:40:00,57.32,57.35,57.29,57.33,11045.0,55.5755,55.6046,55.5464,55.5852,11045.0
2024-10-28 12:50:00,57.34,57.36,57.3,57.35,10461.0,55.5949,55.6143,55.5561,55.6046,10461.0
2024-10-28 13:00:00,57.36,57.36,57.28,57.3,10447.0,55.6143,55.6143,55.5367,55.5561,10447.0
2024-10-28 13:10:00,57.31,57.36,57.27,57.36,9811.0,55.5658,55.6143,55.527,55.6143,9811.0
2024-10-28 13:20:00,57.39,57.4,57.33,57.38,15132.0,55.6434,55.653,55.5852,55.6337,15132.0
2024-10-28 13:30:00,57.38,57.38,57.33,57.35,11499.0,55.6337,55.6337,55.5852,55.6046,11499.0
2024-10-28 13:40:00,57.35,57.35,57.26,57.3,18671.0,55.6046,55.6046,55.5173,55.5561,18671.0
2024-10-28 13:50:00,57.3,57.34,57.26,57.34,17226.0,55.5561,55.5949,55.5173,55.5949,17226.0
2024-10-28 14:00:00,57.33,57.34,57.19,57.24,19114.0,55.5852,55.5949,55.4494,55.4979,19114.0
2024-10-28 14:10:00,57.23,57.27,57.23,57.26,12600.0,55.4882,55.527,55.4882,55.5173,12600.0
2024-10-28 14:20:00,57.26,57.27,57.22,57.25,14286.0,55.5173,55.527,55.4785,55.5076,14286.0
2024-10-28 14:30:00,57.25,57.27,57.23,57.26,13015.0,55.5076,55.527,55.4882,55.5173,13015.0
2024-10-28 14:40:00,57.26,57.38,57.26,57.37,24553.0,55.5173,55.6337,55.5173,55.624,24553.0
2024-10-28 14:50:00,57.37,57.43,57.37,57.38,15580.0,55.624,55.6821,55.624,55.6337,15580.0
2024-10-28 15:00:00,57.37,57.39,57.34,57.36,17884.0,55.624,55.6434,55.5949,55.6143,17884.0
2024-10-28 15:10:00,57.36,57.37,57.32,57.37,19750.0,55.6143,55.624,55.5755,55.624,19750.0
2024-10-28 15:20:00,57.37,57.37,57.29,57.3,29821.0,55.624,55.624,55.5464,55.5561,29821.0
2024-10-28 15:30:00,57.29,57.3,57.23,57.28,28107.0,55.5464,55.5561,55.4882,55.5367,28107.0
2024-10-28 15:40:00,57.28,57.33,57.27,57.31,34986.0,55.5367,55.5852,55.527,55.5658,34986.0
2024-10-28 15:50:00,57.31,57.34,57.22,57.24,208173.0,55.5658,55.5949,55.4785,55.4979,208173.0
2024-10-29 09:30:00,56.92,57.14,56.5,56.72,57754.0,55.1877,55.401,54.7804,54.9937,57754.0
2024-10-29 09:40:00,56.76,56.87,56.66,56.71,36772.0,55.0325,55.1392,54.9356,54.984,36772.0
2024-10-29 09:50:00,56.69,56.98,56.58,56.78,118638.0,54.9647,55.2458,54.858,55.0519,118638.0
2024-10-29 10:00:00,56.76,57.24,56.67,57.21,97286.0,55.0325,55.4979,54.9453,55.4688,97286.0
2024-10-29 10:10:00,57.21,57.76,57.19,57.6,47628.0,55.4688,56.0021,55.4494,55.847,47628.0
2024-10-29 10:20:00,57.61,57.66,57.53,57.55,33588.0,55.8567,55.9051,55.7791,55.7985,33588.0
2024-10-29 10:30:00,57.56,57.62,57.48,57.61,39600.0,55.8082,55.8664,55.7306,55.8567,39600.0
2024-10-29 10:40:00,57.62,57.66,57.4,57.43,24494.0,55.8664,55.9051,55.653,55.6821,24494.0
2024-10-29 10:50:00,57.41,57.46,57.3,57.3,20410.0,55.6627,55.7112,55.5561,55.5561,20410.0
2024-10-29 11:00:00,57.29,57.34,57.04,57.04,27861.0,55.5464,55.5949,55.304,55.304,27861.0
2024-10-29 11:10:00,57.01,57.15,56.99,57.0,119556.0,55.2749,55.4107,55.2555,55.2652,119556.0
2024-10-29 11:20:00,56.98,57.01,56.84,56.92,34994.0,55.2458,55.2749,55.1101,55.1877,34994.0
2024-10-29 11:30:00,56.91,56.93,56.78,56.86,18496.0,55.178,55.1974,55.0519,55.1295,18496.0
2024-10-29 11:40:00,56.84,56.87,56.75,56.75,7569.0,55.1101,55.1392,55.0228,55.0228,7569.0
2024-10-29 11:50:00,56.77,56.77,56.64,56.64,19730.0,55.0422,55.0422,54.9162,54.9162,19730.0
2024-10-29 12:00:00,56.66,57.0,56.61,56.97,95631.0,54.9356,55.2652,54.8871,55.2361,95631.0
2024-10-29 12:10:00,56.98,57.0,56.87,56.94,16022.0,55.2458,55.2652,55.1392,55.207,16022.0
2024-10-29 12:20:00,56.94,56.98,56.9,56.92,9279.0,55.207,55.2458,55.1683,55.1877,9279.0
2024-10-29 12:30:00,56.93,56.96,56.89,56.95,15795.0,55.1974,55.2264,55.1586,55.2167,15795.0
2024-10-29 12:40:00,56.97,56.97,56.89,56.89,18863.0,55.2361,55.2361,55.1586,55.1586,18863.0
2024-10-29 12:50:00,56.9,56.94,56.88,56.88,79157.0,55.1683,55.207,55.1489,55.1489,79157.0
2024-10-29 13:00:00,56.88,56.88,56.73,56.74,18621.0,55.1489,55.1489,55.0034,55.0131,18621.0
2024-10-29 13:10:00,56.73,56.74,56.65,56.74,11113.0,55.0034,55.0131,54.9259,55.0131,11113.0
2024-10-29 13:20:00,56.74,56.83,56.72,56.82,11994.0,55.0131,55.1004,54.9937,55.0907,11994.0
2024-10-29 13:30:00,56.82,56.82,56.74,56.78,14693.0,55.0907,55.0907,55.0131,55.0519,14693.0
2024-10-29 13:40:00,56.79,56.91,56.76,56.86,18974.0,55.0616,55.178,55.0325,55.1295,18974.0
2024-10-29 13:50:00,56.87,56.95,56.85,56.89,16669.0,55.1392,55.2167,55.1198,55.1586,16669.0
2024-10-29 14:00:00,56.89,56.94,56.89,56.93,10962.0,55.1586,55.207,55.1586,55.1974,10962.0
2024-10-29 14:10:00,56.93,56.94,56.88,56.89,12815.0,55.1974,55.207,55.1489,55.1586,12815.0
2024-10-29 14:20:00,56.89,56.9,56.83,56.87,24936.0,55.1586,55.1683,55.1004,55.1392,24936.0
2024-10-29 14:30:00,56.87,56.91,56.84,56.85,20692.0,55.1392,55.178,55.1101,55.1198,20692.0
2024-10-29 14:40:00,56.84,56.86,56.76,56.83,17430.0,55.1101,55.1295,55.0325,55.1004,17430.0
2024-10-29 14:50:00,56.83,56.84,56.71,56.73,26701.0,55.1004,55.1101,54.984,55.0034,26701.0
2024-10-29 15:00:00,56.73,56.73,56.65,56.65,16513.0,55.0034,55.0034,54.9259,54.9259,16513.0
2024-10-29 15:10:00,56.65,56.67,56.57,56.66,27875.0,54.9259,54.9453,54.8483,54.9356,27875.0
2024-10-29 15:20:00,56.65,56.71,56.58,56.65,31080.0,54.9259,54.984,54.858,54.9259,31080.0
2024-10-29 15:30:00,56.64,56.65,56.51,56.51,28990.0,54.9162,54.9259,54.7901,54.7901,28990.0
2024-10-29 15:40:00,56.52,56.54,56.47,56.49,49435.0,54.7998,54.8192,54.7514,54.7707,49435.0
2024-10-29 15:50:00,56.49,56.51,56.3,56.36,362357.0,54.7707,54.7901,54.5865,54.6447,362357.0
2024-10-30 09:30:00,56.4,56.68,56.23,56.53,168944.0,54.6835,54.955,54.5187,54.8095,168944.0
2024-10-30 09:40:00,56.54,57.0,56.54,56.84,42620.0,54.8192,55.2652,54.8192,55.1101,42620.0
2024-10-30 09:50:00,56.82,56.86,56.68,56.73,22891.0,55.0907,55.1295,54.955,55.0034,22891.0
2024-10-30 10:00:00,56.7,56.71,56.5,56.6,34358.0,54.9744,54.984,54.7804,54.8774,34358.0
2024-10-30 10:10:00,56.6,56.67,56.54,56.61,26043.0,54.8774,54.9453,54.8192,54.8871,26043.0
2024-10-30 10:20:00,56.59,56.59,56.31,56.36,20653.0,54.8677,54.8677,54.5962,54.6447,20653.0
2024-10-30 10:30:00,56.37,56.47,56.24,56.47,16729.0,54.6544,54.7514,54.5284,54.7514,16729.0
2024-10-30 10:40:00,56.47,56.54,56.39,56.43,17669.0,54.7514,54.8192,54.6738,54.7126,17669.0
2024-10-30 10:50:00,56.4,56.59,56.34,56.36,41526.0,54.6835,54.8677,54.6253,54.6447,41526.0
2024-10-30 11:00:00,56.38,56.44,56.24,56.27,22392.0,54.6641,54.7223,54.5284,54.5574,22392.0
2024-10-30 11:10:00,56.27,56.4,56.26,56.37,20054.0,54.5574,54.6835,54.5477,54.6544,20054.0
2024-10-30 11:20:00,56.36,56.36,56.27,56.3,14972.0,54.6447,54.6447,54.5574,54.5865,14972.0
2024-10-30 11:30:00,56.3,56.44,56.29,56.42,10316.0,54.5865,54.7223,54.5768,54.7029,10316.0
2024-10-30 11:40:00,56.42,56.46,56.36,56.36,17612.0,54.7029,54.7417,54.6447,54.6447,17612.0
2024-10-30 11:50:00,56.36,56.36,56.2,56.21,16285.0,54.6447,54.6447,54.4896,54.4993,16285.0
2024-10-30 12:00:00,56.21,56.21,56.1,56.13,21450.0,54.4993,54.4993,54.3926,54.4217,21450.0
2024-10-30 12:10:00,56.13,56.15,56.01,56.02,17216.0,54.4217,54.4411,54.3054,54.315,17216.0
2024-10-30 12:20:00,56.02,56.06,55.95,56.04,25024.0,54.315,54.3538,54.2472,54.3344,25024.0
2024-10-30 12:30:00,56.03,56.03,55.9,55.9,16196.0,54.3247,54.3247,54.1987,54.1987,16196.0
2024-10-30 12:40:00,55.9,55.95,55.85,55.85,18398.0,54.1987,54.2472,54.1502,54.1502,18398.0
2024-10-30 12:50:00,55.86,55.87,55.8,55.84,9559.0,54.1599,54.1696,54.1017,54.1405,9559.0
2024-10-30 13:00:00,55.84,55.88,55.81,55.82,11136.0,54.1405,54.1793,54.1114,54.1211,11136.0
2024-10-30 13:10:00,55.82,55.88,55.79,55.8,34622.0,54.1211,54.1793,54.092,54.1017,34622.0
2024-10-30 13:20:00,55.79,55.86,55.72,55.82,21246.0,54.092,54.1599,54.0242,54.1211,21246.0
2024-10-30 13:30:00,55.8,55.83,55.71,55.72,16800.0,54.1017,54.1308,54.0145,54.0242,16800.0
2024-10-30 13:40:00,55.73,55.86,55.73,55.85,14225.0,54.0339,54.1599,54.0339,54.1502,14225.0
2024-10-30 13:50:00,55.85,55.85,55.76,55.78,15249.0,54.1502,54.1502,54.063,54.0824,15249.0
2024-10-30 14:00:00,55.77,55.87,55.77,55.84,18002.0,54.0727,54.1696,54.0727,54.1405,18002.0
2024-10-30 14:10:00,55.84,55.84,55.76,55.77,53875.0,54.1405,54.1405,54.063,54.0727,53875.0
2024-10-30 14:20:00,55.76,55.82,55.76,55.77,22142.0,54.063,54.1211,54.063,54.0727,22142.0
2024-10-30 14:30:00,55.76,55.77,55.68,55.68,37230.0,54.063,54.0727,53.9854,53.9854,37230.0
2024-10-30 14:40:00,55.69,55.7,55.48,55.68,88457.0,53.9951,54.0048,53.7915,53.9854,88457.0
2024-10-30 14:50:00,55.67,55.68,55.57,55.58,33351.0,53.9757,53.9854,53.8787,53.8884,33351.0
2024-10-30 15:00:00,55.58,55.62,55.5,55.61,84354.0,53.8884,53.9272,53.8109,53.9175,84354.0
2024-10-30 15:10:00,55.61,55.66,55.57,55.58,66340.0,53.9175,53.966,53.8787,53.8884,66340.0
2024-10-30 15:20:00,55.58,55.62,55.54,55.6,46618.0,53.8884,53.9272,53.8497,53.9078,46618.0
2024-10-30 15:30:00,55.6,55.74,55.59,55.71,45139.0,53.9078,54.0436,53.8981,54.0145,45139.0
2024-10-30 15:40:00,55.71,55.73,55.64,55.65,48365.0,54.0145,54.0339,53.9466,53.9563,48365.0
2024-10-30 15:50:00,55.64,55.65,55.47,55.57,293474.0,53.9466,53.9563,53.7818,53.8787,293474.0
2024-10-31 09:30:00,55.75,55.92,55.56,55.76,86245.0,54.0533,54.2181,53.869,54.063,86245.0
2024-10-31 09:40:00,55.82,56.04,55.66,55.71,24820.0,54.1211,54.3344,53.966,54.0145,24820.0
2024-10-31 09:50:00,55.74,55.97,55.73,55.92,19829.0,54.0436,54.2666,54.0339,54.2181,19829.0
2024-10-31 10:00:00,55.9,55.93,55.53,55.59,40191.0,54.1987,54.2278,53.84,53.8981,40191.0
2024-10-31 10:10:00,55.57,55.66,55.52,55.56,28431.0,53.8787,53.966,53.8303,53.869,28431.0
2024-10-31 10:20:00,55.56,55.58,55.39,55.45,35284.0,53.869,53.8884,53.7042,53.7624,35284.0
2024-10-31 10:30:00,55.43,55.61,55.4,55.53,14718.0,53.743,53.9175,53.7139,53.84,14718.0
2024-10-31 10:40:00,55.51,55.53,55.43,55.46,17360.0,53.8206,53.84,53.743,53.7721,17360.0
2024-10-31 10:50:00,55.44,55.48,55.41,55.44,14820.0,53.7527,53.7915,53.7236,53.7527,14820.0
2024-10-31 11:00:00,55.43,55.49,55.35,55.48,8524.0,53.743,53.8012,53.6654,53.7915,8524.0
2024-10-31 11:10:00,55.49,55.62,55.49,55.53,30711.0,53.8012,53.9272,53.8012,53.84,30711.0
2024-10-31 11:20:00,55.52,55.6,55.45,55.47,8870.0,53.8303,53.9078,53.7624,53.7818,8870.0
2024-10-31 11:30:00,55.47,55.47,55.36,55.38,10741.0,53.7818,53.7818,53.6751,53.6945,10741.0
2024-10-31 11:40:00,55.36,55.47,55.36,55.4,10091.0,53.6751,53.7818,53.6751,53.7139,10091.0
2024-10-31 11:50:00,55.42,55.43,55.35,55.38,9529.0,53.7333,53.743,53.6654,53.6945,9529.0
2024-10-31 12:00:00,55.39,55.4,55.35,55.38,15634.0,53.7042,53.7139,53.6654,53.6945,15634.0
2024-10-31 12:10:00,55.36,55.45,55.36,55.42,14886.0,53.6751,53.7624,53.6751,53.7333,14886.0
2024-10-31 12:20:00,55.43,55.48,55.35,55.45,16612.0,53.743,53.7915,53.6654,53.7624,16612.0
2024-10-31 12:30:00,55.45,55.46,55.35,55.38,16001.0,53.7624,53.7721,53.6654,53.6945,16001.0
2024-10-31 12:40:00,55.4,55.41,55.36,55.39,8572.0,53.7139,53.7236,53.6751,53.7042,8572.0
2024-10-31 12:50:00,55.38,55.41,55.35,55.4,12403.0,53.6945,53.7236,53.6654,53.7139,12403.0
2024-10-31 13:00:00,55.42,55.54,55.42,55.54,9216.0,53.7333,53.8497,53.7333,53.8497,9216.0
2024-10-31 13:10:00,55.54,55.63,55.53,55.59,13610.0,53.8497,53.9369,53.84,53.8981,13610.0
2024-10-31 13:20:00,55.6,55.66,55.58,55.64,10863.0,53.9078,53.966,53.8884,53.9466,10863.0
2024-10-31 13:30:00,55.63,55.65,55.55,55.57,15056.0,53.9369,53.9563,53.8594,53.8787,15056.0
2024-10-31 13:40:00,55.57,55.58,55.45,55.5,17809.0,53.8787,53.8884,53.7624,53.8109,17809.0
2024-10-31 13:50:00,55.5,55.51,55.43,55.48,26534.0,53.8109,53.8206,53.743,53.7915,26534.0
2024-10-31 14:00:00,55.48,55.53,55.47,55.52,14293.0,53.7915,53.84,53.7818,53.8303,14293.0
2024-10-31 14:10:00,55.51,55.56,55.5,55.54,15872.0,53.8206,53.869,53.8109,53.8497,15872.0
2024-10-31 14:20:00,55.55,55.63,55.54,55.58,18377.0,53.8594,53.9369,53.8497,53.8884,18377.0
2024-10-31 14:30:00,55.6,55.6,55.49,55.55,20479.0,53.9078,53.9078,53.8012,53.8594,20479.0
2024-10-31 14:40:00,55.57,55.58,55.52,55.54,14823.0,53.8787,53.8884,53.8303,53.8497,14823.0
2024-10-31 14:50:00,55.54,55.55,55.48,55.49,20178.0,53.8497,53.8594,53.7915,53.8012,20178.0
2024-10-31 15:00:00,55.48,55.5,55.37,55.5,20321.0,53.7915,53.8109,53.6848,53.8109,20321.0
2024-10-31 15:10:00,55.5,55.51,55.36,55.43,34449.0,53.8109,53.8206,53.6751,53.743,34449.0
2024-10-31 15:20:00,55.45,55.5,55.39,55.41,29742.0,53.7624,53.8109,53.7042,53.7236,29742.0
2024-10-31 15:30:00,55.41,55.43,55.21,55.21,39030.0,53.7236,53.743,53.5297,53.5297,39030.0
2024-10-31 15:40:00,55.2,55.31,55.2,55.21,49437.0,53.52,53.6267,53.52,53.5297,49437.0
2024-10-31 15:50:00,55.21,55.28,55.1,55.2,416614.0,53.5297,53.5976,53.423,53.52,416614.0
2024-11-01 09:30:00,55.46,55.61,55.35,55.61,45280.0,53.7721,53.9175,53.6654,53.9175,45280.0
2024-11-01 09:40:00,55.55,55.59,55.36,55.42,12707.0,53.8594,53.8981,53.6751,53.7333,12707.0
2024-11-01 09:50:00,55.44,55.5,55.34,55.38,23380.0,53.7527,53.8109,53.6557,53.6945,23380.0
2024-11-01 10:00:00,55.42,55.76,55.35,55.69,34480.0,53.7333,54.063,53.6654,53.9951,34480.0
2024-11-01 10:10:00,55.67,55.67,55.54,55.6,14180.0,53.9757,53.9757,53.8497,53.9078,14180.0
2024-11-01 10:20:00,55.59,55.63,55.53,55.6,15858.0,53.8981,53.9369,53.84,53.9078,15858.0
2024-11-01 10:30:00,55.6,55.6,55.43,55.44,11059.0,53.9078,53.9078,53.743,53.7527,11059.0
2024-11-01 10:40:00,55.44,55.48,55.27,55.28,31641.0,53.7527,53.7915,53.5879,53.5976,31641.0
2024-11-01 10:50:00,55.27,55.28,55.17,55.23,13214.0,53.5879,53.5976,53.4909,53.5491,13214.0
2024-11-01 11:00:00,55.23,55.32,55.21,55.24,11875.0,53.5491,53.6364,53.5297,53.5588,11875.0
2024-11-01 11:10:00,55.24,55.28,55.2,55.23,10016.0,53.5588,53.5976,53.52,53.5491,10016.0
2024-11-01 11:20:00,55.22,55.29,55.19,55.29,14130.0,53.5394,53.6073,53.5103,53.6073,14130.0
2024-11-01 11:30:00,55.31,55.31,55.23,55.25,11261.0,53.6267,53.6267,53.5491,53.5685,11261.0
2024-11-01 11:40:00,55.25,55.42,55.24,55.32,18233.0,53.5685,53.7333,53.5588,53.6364,18233.0
2024-11-01 11:50:00,55.31,55.31,55.15,55.15,25905.0,53.6267,53.6267,53.4715,53.4715,25905.0
2024-11-01 12:00:00,55.15,55.25,55.14,55.25,11815.0,53.4715,53.5685,53.4618,53.5685,11815.0
2024-11-01 12:10:00,55.27,55.29,55.25,55.25,10854.0,53.5879,53.6073,53.5685,53.5685,10854.0
2024-11-01 12:20:00,55.24,55.24,55.19,55.2,14243.0,53.5588,53.5588,53.5103,53.52,14243.0
2024-11-01 12:30:00,55.2,55.22,55.12,55.13,22423.0,53.52,53.5394,53.4424,53.4521,22423.0
2024-11-01 12:40:00,55.13,55.14,55.01,55.04,32983.0,53.4521,53.4618,53.3358,53.3649,32983.0
2024-11-01 12:50:00,55.04,55.06,54.97,55.0,29779.0,53.3649,53.3843,53.297,53.3261,29779.0
2024-11-01 13:00:00,55.0,55.12,54.99,55.05,10863.0,53.3261,53.4424,53.3164,53.3746,10863.0
2024-11-01 13:10:00,55.04,55.08,55.03,55.06,7921.0,53.3649,53.4037,53.3552,53.3843,7921.0
2024-11-01 13:20:00,55.05,55.09,55.05,55.07,11523.0,53.3746,53.4134,53.3746,53.394,11523.0
2024-11-01 13:30:00,55.06,55.06,54.83,54.85,40626.0,53.3843,53.3843,53.1613,53.1807,40626.0
2024-11-01 13:40:00,54.85,54.87,54.73,54.78,86499.0,53.1807,53.2,53.0643,53.1128,86499.0
2024-11-01 13:50:00,54.8,54.83,54.76,54.8,21585.0,53.1322,53.1613,53.0934,53.1322,21585.0
2024-11-01 14:00:00,54.79,54.89,54.76,54.89,19793.0,53.1225,53.2194,53.0934,53.2194,19793.0
2024-11-01 14:10:00,54.89,54.89,54.78,54.84,33304.0,53.2194,53.2194,53.1128,53.171,33304.0
2024-11-01 14:20:00,54.83,54.88,54.82,54.87,11397.0,53.1613,53.2097,53.1516,53.2,11397.0
2024-11-01 14:30:00,54.86,54.92,54.85,54.91,11191.0,53.1904,53.2485,53.1807,53.2388,11191.0
2024-11-01 14:40:00,54.92,54.99,54.89,54.97,14441.0,53.2485,53.3164,53.2194,53.297,14441.0
2024-11-01 14:50:00,54.97,54.98,54.92,54.97,18968.0,53.297,53.3067,53.2485,53.297,18968.0
2024-11-01 15:00:00,54.96,55.02,54.94,55.02,15941.0,53.2873,53.3455,53.2679,53.3455,15941.0
2024-11-01 15:10:00,55.02,55.02,54.94,54.95,22273.0,53.3455,53.3455,53.2679,53.2776,22273.0
2024-11-01 15:20:00,54.94,54.96,54.88,54.89,22977.0,53.2679,53.2873,53.2097,53.2194,22977.0
2024-11-01 15:30:00,54.88,54.89,54.81,54.81,33509.0,53.2097,53.2194,53.1419,53.1419,33509.0
2024-11-01 15:40:00,54.8,54.8,54.69,54.7,64684.0,53.1322,53.1322,53.0255,53.0352,64684.0
2024-11-01 15:50:00,54.69,54.74,54.56,54.65,283818.0,53.0255,53.074,52.8995,52.9867,283818.0
2024-11-04 09:30:00,54.81,55.13,54.78,55.05,112150.0,53.1419,53.4521,53.1128,53.3746,112150.0
2024-11-04 09:40:00,55.09,55.36,54.98,55.23,36403.0,53.4134,53.6751,53.3067,53.5491,36403.0
2024-11-04 09:50:00,55.19,55.56,55.03,55.47,43528.0,53.5103,53.869,53.3552,53.7818,43528.0
2024-11-04 10:00:00,55.47,55.49,55.33,55.43,35693.0,53.7818,53.8012,53.646,53.743,35693.0
2024-11-04 10:10:00,55.45,55.53,55.38,55.39,19156.0,53.7624,53.84,53.6945,53.7042,19156.0
2024-11-04 10:20:00,55.37,55.41,55.26,55.36,16067.0,53.6848,53.7236,53.5782,53.6751,16067.0
2024-11-04 10:30:00,55.38,55.42,55.32,55.41,16063.0,53.6945,53.7333,53.6364,53.7236,16063.0
2024-11-04 10:40:00,55.42,55.42,55.2,55.21,14833.0,53.7333,53.7333,53.52,53.5297,14833.0
2024-11-04 10:50:00,55.22,55.31,55.2,55.22,18636.0,53.5394,53.6267,53.52,53.5394,18636.0
2024-11-04 11:00:00,55.23,55.36,55.19,55.35,11819.0,53.5491,53.6751,53.5103,53.6654,11819.0
2024-11-04 11:10:00,55.34,55.35,55.18,55.26,17165.0,53.6557,53.6654,53.5006,53.5782,17165.0
2024-11-04 11:20:00,55.26,55.29,55.21,55.23,11556.0,53.5782,53.6073,53.5297,53.5491,11556.0
2024-11-04 11:30:00,55.21,55.26,55.18,55.19,11161.0,53.5297,53.5782,53.5006,53.5103,11161.0
2024-11-04 11:40:00,55.19,55.21,55.14,55.17,18026.0,53.5103,53.5297,53.4618,53.4909,18026.0
2024-11-04 11:50:00,55.17,55.27,55.15,55.27,12721.0,53.4909,53.5879,53.4715,53.5879,12721.0
2024-11-04 12:00:00,55.26,55.28,55.12,55.13,28395.0,53.5782,53.5976,53.4424,53.4521,28395.0
2024-11-04 12:10:00,55.13,55.32,55.11,55.32,15446.0,53.4521,53.6364,53.4327,53.6364,15446.0
2024-11-04 12:20:00,55.32,55.35,55.29,55.31,13895.0,53.6364,53.6654,53.6073,53.6267,13895.0
2024-11-04 12:30:00,55.31,55.36,55.3,55.32,15022.0,53.6267,53.6751,53.617,53.6364,15022.0
2024-11-04 12:40:00,55.33,55.38,55.3,55.32,11984.0,53.646,53.6945,53.617,53.6364,11984.0
2024-11-04 12:50:00,55.33,55.33,55.25,55.27,13597.0,53.646,53.646,53.5685,53.5879,13597.0
2024-11-04 13:00:00,55.26,55.37,55.19,55.2,22902.0,53.5782,53.6848,53.5103,53.52,22902.0
2024-11-04 13:10:00,55.22,55.4,55.22,55.37,17979.0,53.5394,53.7139,53.5394,53.6848,17979.0
2024-11-04 13:20:00,55.38,55.44,55.37,55.4,13540.0,53.6945,53.7527,53.6848,53.7139,13540.0
2024-11-04 13:30:00,55.4,55.42,55.26,55.29,22108.0,53.7139,53.7333,53.5782,53.6073,22108.0
2024-11-04 13:40:00,55.25,55.34,55.21,55.34,30027.0,53.5685,53.6557,53.5297,53.6557,30027.0
2024-11-04 13:50:00,55.34,55.35,55.23,55.25,33299.0,53.6557,53.6654,53.5491,53.5685,33299.0
2024-11-04 14:00:00,55.25,55.33,55.24,55.29,21660.0,53.5685,53.646,53.5588,53.6073,21660.0
2024-11-04 14:10:00,55.29,55.3,55.26,55.28,16605.0,53.6073,53.617,53.5782,53.5976,16605.0
2024-11-04 14:20:00,55.27,55.29,55.23,55.23,20699.0,53.5879,53.6073,53.5491,53.5491,20699.0
2024-11-04 14:30:00,55.2,55.23,55.17,55.21,28704.0,53.52,53.5491,53.4909,53.5297,28704.0
2024-11-04 14:40:00,55.2,55.28,55.19,55.28,23492.0,53.52,53.5976,53.5103,53.5976,23492.0
2024-11-04 14:50:00,55.29,55.32,55.2,55.23,45362.0,53.6073,53.6364,53.52,53.5491,45362.0
2024-11-04 15:00:00,55.23,55.26,55.21,55.26,31732.0,53.5491,53.5782,53.5297,53.5782,31732.0
2024-11-04 15:10:00,55.26,55.3,55.19,55.22,31880.0,53.5782,53.617,53.5103,53.5394,31880.0
2024-11-04 15:20:00,55.22,55.26,55.18,55.23,34946.0,53.5394,53.5782,53.5006,53.5491,34946.0
2024-11-04 15:30:00,55.23,55.26,55.16,55.19,34180.0,53.5491,53.5782,53.4812,53.5103,34180.0
2024-11-04 15:40:00,55.19,55.25,55.18,55.24,46680.0,53.5103,53.5685,53.5006,53.5588,46680.0
2024-11-04 15:50:00,55.23,55.4,55.22,55.31,259576.0,53.5491,53.7139,53.5394,53.6267,259576.0
2024-11-05 09:30:00,50.5,50.97,49.48,49.87,836445.0,48.963,49.4187,47.9741,48.3522,836445.0
2024-11-05 09:40:00,49.89,50.04,48.92,49.11,747775.0,48.3716,48.517,47.4311,47.6154,747775.0
2024-11-05 09:50:00,49.1,50.38,49.04,50.38,406974.0,47.6057,48.8467,47.5475,48.8467,406974.0
2024-11-05 10:00:00,50.38,50.45,50.0,50.05,215035.0,48.8467,48.9146,48.4783,48.5267,215035.0
2024-11-05 10:10:00,50.03,50.94,50.0,50.89,262539.0,48.5074,49.3897,48.4783,49.3412,262539.0
2024-11-05 10:20:00,50.89,50.98,50.18,50.19,175220.0,49.3412,49.4284,48.6528,48.6625,175220.0
2024-11-05 10:30:00,50.19,50.88,50.18,50.79,174878.0,48.6625,49.3315,48.6528,49.2442,174878.0
2024-11-05 10:40:00,50.78,51.45,50.77,51.28,178369.0,49.2345,49.8841,49.2248,49.7193,178369.0
2024-11-05 10:50:00,51.29,51.37,50.4,50.46,102476.0,49.729,49.8066,48.8661,48.9243,102476.0
2024-11-05 11:00:00,50.44,50.56,49.77,50.19,228228.0,48.9049,49.0212,48.2553,48.6625,228228.0
2024-11-05 11:10:00,50.2,51.21,50.2,51.18,187455.0,48.6722,49.6514,48.6722,49.6224,187455.0
2024-11-05 11:20:00,51.18,51.31,50.78,51.02,131778.0,49.6224,49.7484,49.2345,49.4672,131778.0
2024-11-05 11:30:00,51.04,51.39,51.0,51.14,73882.0,49.4866,49.826,49.4478,49.5836,73882.0
2024-11-05 11:40:00,51.13,51.24,50.99,51.07,68634.0,49.5739,49.6805,49.4381,49.5157,68634.0
2024-11-05 11:50:00,51.07,51.07,50.57,50.72,74602.0,49.5157,49.5157,49.0309,49.1764,74602.0
2024-11-05 12:00:00,50.71,51.0,50.65,51.0,73186.0,49.1667,49.4478,49.1085,49.4478,73186.0
2024-11-05 12:10:00,51.0,51.19,50.97,51.01,72875.0,49.4478,49.632,49.4187,49.4575,72875.0
2024-11-05 12:20:00,51.02,51.07,50.9,50.98,64186.0,49.4672,49.5157,49.3509,49.4284,64186.0
2024-11-05 12:30:00,50.97,51.09,50.93,51.09,41239.0,49.4187,49.5351,49.38,49.5351,41239.0
2024-11-05 12:40:00,51.09,51.34,51.09,51.13,68560.0,49.5351,49.7775,49.5351,49.5739,68560.0
2024-11-05 12:50:00,51.13,51.16,51.02,51.02,58174.0,49.5739,49.603,49.4672,49.4672,58174.0
2024-11-05 13:00:00,51.02,51.02,50.6,50.85,246185.0,49.4672,49.4672,49.06,49.3024,246185.0
2024-11-05 13:10:00,50.85,50.89,50.6,50.62,60629.0,49.3024,49.3412,49.06,49.0794,60629.0
2024-11-05 13:20:00,50.62,50.78,50.57,50.64,92681.0,49.0794,49.2345,49.0309,49.0988,92681.0
2024-11-05 13:30:00,50.65,50.65,50.41,50.45,75691.0,49.1085,49.1085,48.8758,48.9146,75691.0
2024-11-05 13:40:00,50.45,50.61,50.4,50.48,80974.0,48.9146,49.0697,48.8661,48.9437,80974.0
2024-11-05 13:50:00,50.48,50.61,50.4,50.41,65891.0,48.9437,49.0697,48.8661,48.8758,65891.0
2024-11-05 14:00:00,50.41,50.72,50.4,50.71,79758.0,48.8758,49.1764,48.8661,49.1667,79758.0
2024-11-05 14:10:00,50.72,50.83,50.58,50.58,71098.0,49.1764,49.283,49.0406,49.0406,71098.0
2024-11-05 14:20:00,50.58,50.7,50.53,50.68,74632.0,49.0406,49.157,48.9921,49.1376,74632.0
2024-11-05 14:30:00,50.69,50.96,50.63,50.96,69594.0,49.1473,49.409,49.0891,49.409,69594.0
2024-11-05 14:40:00,50.96,51.24,50.96,51.1,68956.0,49.409,49.6805,49.409,49.5448,68956.0
2024-11-05 14:50:00,51.1,51.14,50.96,51.11,54066.0,49.5448,49.5836,49.409,49.5545,54066.0
2024-11-05 15:00:00,51.1,51.29,51.09,51.11,79739.0,49.5448,49.729,49.5351,49.5545,79739.0
2024-11-05 15:10:00,51.12,51.24,51.1,51.19,122411.0,49.5642,49.6805,49.5448,49.632,122411.0
2024-11-05 15:20:00,51.19,51.46,51.18,51.44,99082.0,49.632,49.8938,49.6224,49.8744,99082.0
2024-11-05 15:30:00,51.44,51.5,51.33,51.35,126754.0,49.8744,49.9326,49.7678,49.7872,126754.0
2024-11-05 15:40:00,51.34,51.68,51.32,51.68,175535.0,49.7775,50.1071,49.7581,50.1071,175535.0
2024-11-05 15:50:00,51.68,52.01,51.58,52.0,499345.0,50.1071,50.4271,50.0102,50.4174,499345.0
2024-11-06 09:30:00,52.35,52.47,51.48,51.88,233584.0,50.7567,50.8731,49.9132,50.301,233584.0
2024-11-06 09:40:00,51.84,52.11,51.69,51.96,105970.0,50.2623,50.524,50.1168,50.3786,105970.0
2024-11-06 09:50:00,52.0,52.28,51.82,52.22,135872.0,50.4174,50.6889,50.2429,50.6307,135872.0
2024-11-06 10:00:00,52.26,52.48,52.2,52.21,75849.0,50.6695,50.8828,50.6113,50.621,75849.0
2024-11-06 10:10:00,52.22,52.27,51.93,52.03,68626.0,50.6307,50.6792,50.3495,50.4465,68626.0
2024-11-06 10:20:00,52.05,52.27,52.05,52.18,41203.0,50.4659,50.6792,50.4659,50.5919,41203.0
2024-11-06 10:30:00,52.16,52.16,51.87,51.91,51172.0,50.5725,50.5725,50.2914,50.3301,51172.0
2024-11-06 10:40:00,51.93,52.09,51.75,51.79,135211.0,50.3495,50.5047,50.175,50.2138,135211.0
2024-11-06 10:50:00,51.78,52.18,51.76,52.13,46851.0,50.2041,50.5919,50.1847,50.5434,46851.0
2024-11-06 11:00:00,52.14,52.39,52.06,52.22,62703.0,50.5531,50.7955,50.4756,50.6307,62703.0
2024-11-06 11:10:00,52.22,52.38,52.19,52.32,35729.0,50.6307,50.7858,50.6016,50.7277,35729.0
2024-11-06 11:20:00,52.32,52.56,52.27,52.49,73826.0,50.7277,50.9604,50.6792,50.8925,73826.0
2024-11-06 11:30:00,52.49,52.5,52.35,52.47,29668.0,50.8925,50.9022,50.7567,50.8731,29668.0
2024-11-06 11:40:00,52.49,52.66,52.48,52.64,63964.0,50.8925,51.0573,50.8828,51.0379,63964.0
2024-11-06 11:50:00,52.65,52.69,52.44,52.67,92856.0,51.0476,51.0864,50.844,51.067,92856.0
2024-11-06 12:00:00,52.68,52.95,52.64,52.83,106750.0,51.0767,51.3385,51.0379,51.2221,106750.0
2024-11-06 12:10:00,52.81,52.91,52.62,52.63,35087.0,51.2027,51.2997,51.0185,51.0282,35087.0
2024-11-06 12:20:00,52.63,52.73,52.55,52.65,48776.0,51.0282,51.1252,50.9507,51.0476,48776.0
2024-11-06 12:30:00,52.63,52.67,52.47,52.57,71823.0,51.0282,51.067,50.8731,50.97,71823.0
2024-11-06 12:40:00,52.57,52.66,52.51,52.64,46982.0,50.97,51.0573,50.9119,51.0379,46982.0
2024-11-06 12:50:00,52.64,52.66,52.55,52.64,72502.0,51.0379,51.0573,50.9507,51.0379,72502.0
2024-11-06 13:00:00,52.62,52.71,52.51,52.71,43453.0,51.0185,51.1058,50.9119,51.1058,43453.0
2024-11-06 13:10:00,52.71,53.0,52.68,52.95,60083.0,51.1058,51.387,51.0767,51.3385,60083.0
2024-11-06 13:20:00,52.94,52.94,52.8,52.83,46570.0,51.3288,51.3288,51.193,51.2221,46570.0
2024-11-06 13:30:00,52.82,53.12,52.82,53.11,55023.0,51.2124,51.5033,51.2124,51.4936,55023.0
2024-11-06 13:40:00,53.12,53.2,53.08,53.2,34101.0,51.5033,51.5809,51.4645,51.5809,34101.0
2024-11-06 13:50:00,53.21,53.25,53.07,53.07,45357.0,51.5906,51.6294,51.4548,51.4548,45357.0
2024-11-06 14:00:00,53.08,53.18,53.05,53.17,46642.0,51.4645,51.5615,51.4354,51.5518,46642.0
2024-11-06 14:10:00,53.19,53.34,53.11,53.34,68498.0,51.5712,51.7166,51.4936,51.7166,68498.0
2024-11-06 14:20:00,53.34,53.46,53.32,53.43,53091.0,51.7166,51.833,51.6972,51.8039,53091.0
2024-11-06 14:30:00,53.43,53.57,53.42,53.49,54543.0,51.8039,51.9396,51.7942,51.862,54543.0
2024-11-06 14:40:00,53.48,53.55,53.37,53.54,71470.0,51.8524,51.9202,51.7457,51.9105,71470.0
2024-11-06 14:50:00,53.57,53.59,53.49,53.54,74981.0,51.9396,51.959,51.862,51.9105,74981.0
2024-11-06 15:00:00,53.54,53.64,53.44,53.46,72317.0,51.9105,52.0075,51.8136,51.833,72317.0
2024-11-06 15:10:00,53.46,53.63,53.42,53.61,67408.0,51.833,51.9978,51.7942,51.9784,67408.0
2024-11-06 15:20:00,53.62,53.66,53.53,53.59,62390.0,51.9881,52.0269,51.9008,51.959,62390.0
2024-11-06 15:30:00,53.59,53.64,53.23,53.27,85392.0,51.959,52.0075,51.61,51.6487,85392.0
2024-11-06 15:40:00,53.29,53.36,53.05,53.18,163526.0,51.6681,51.736,51.4354,51.5615,163526.0
2024-11-06 15:50:00,53.18,53.32,52.96,53.26,375993.0,51.5615,51.6972,51.3482,51.639,375993.0
2024-11-07 09:30:00,53.18,53.22,52.38,52.45,93694.0,51.5615,51.6003,50.7858,50.8537,93694.0
2024-11-07 09:40:00,52.42,52.42,52.01,52.18,62948.0,50.8246,50.8246,50.4271,50.5919,62948.0
2024-11-07 09:50:00,52.16,52.45,52.1,52.28,52969.0,50.5725,50.8537,50.5144,50.6889,52969.0
2024-11-07 10:00:00,52.26,52.62,52.25,52.4,50318.0,50.6695,51.0185,50.6598,50.8052,50318.0
2024-11-07 10:10:00,52.35,52.47,52.16,52.3,73385.0,50.7567,50.8731,50.5725,50.7083,73385.0
2024-11-07 10:20:00,52.3,52.55,52.25,52.43,69088.0,50.7083,50.9507,50.6598,50.8343,69088.0
2024-11-07 10:30:00,52.39,52.64,52.26,52.56,83971.0,50.7955,51.0379,50.6695,50.9604,83971.0
2024-11-07 10:40:00,52.55,52.64,52.45,52.58,24618.0,50.9507,51.0379,50.8537,50.9797,24618.0
2024-11-07 10:50:00,52.58,52.61,52.4,52.41,116821.0,50.9797,51.0088,50.8052,50.8149,116821.0
2024-11-07 11:00:00,52.4,52.43,52.29,52.35,92079.0,50.8052,50.8343,50.6986,50.7567,92079.0
2024-11-07 11:10:00,52.35,52.38,52.12,52.16,34029.0,50.7567,50.7858,50.5337,50.5725,34029.0
2024-11-07 11:20:00,52.16,52.34,52.14,52.24,30280.0,50.5725,50.747,50.5531,50.6501,30280.0
2024-11-07 11:30:00,52.24,52.26,52.1,52.17,27294.0,50.6501,50.6695,50.5144,50.5822,27294.0
2024-11-07 11:40:00,52.17,52.21,52.14,52.18,19381.0,50.5822,50.621,50.5531,50.5919,19381.0
2024-11-07 11:50:00,52.17,52.24,52.15,52.2,17796.0,50.5822,50.6501,50.5628,50.6113,17796.0
2024-11-07 12:00:00,52.19,52.31,52.18,52.29,38629.0,50.6016,50.718,50.5919,50.6986,38629.0
2024-11-07 12:10:00,52.29,52.34,52.23,52.23,39564.0,50.6986,50.747,50.6404,50.6404,39564.0
2024-11-07 12:20:00,52.23,52.29,52.22,52.28,34018.0,50.6404,50.6986,50.6307,50.6889,34018.0
2024-11-07 12:30:00,52.28,52.29,52.2,52.23,27066.0,50.6889,50.6986,50.6113,50.6404,27066.0
2024-11-07 12:40:00,52.23,52.28,52.22,52.28,15988.0,50.6404,50.6889,50.6307,50.6889,15988.0
2024-11-07 12:50:00,52.28,52.31,52.27,52.28,36980.0,50.6889,50.718,50.6792,50.6889,36980.0
2024-11-07 13:00:00,52.28,52.3,52.13,52.14,47889.0,50.6889,50.7083,50.5434,50.5531,47889.0
2024-11-07 13:10:00,52.14,52.15,52.07,52.12,37665.0,50.5531,50.5628,50.4853,50.5337,37665.0
2024-11-07 13:20:00,52.13,52.15,52.04,52.05,47994.0,50.5434,50.5628,50.4562,50.4659,47994.0
2024-11-07 13:30:00,52.05,52.12,51.92,52.1,53949.0,50.4659,50.5337,50.3398,50.5144,53949.0
2024-11-07 13:40:00,52.12,52.23,52.03,52.22,30115.0,50.5337,50.6404,50.4465,50.6307,30115.0
2024-11-07 13:50:00,52.17,52.19,52.13,52.17,39908.0,50.5822,50.6016,50.5434,50.5822,39908.0
2024-11-07 14:00:00,52.16,52.25,52.12,52.14,25508.0,50.5725,50.6598,50.5337,50.5531,25508.0
2024-11-07 14:10:00,52.16,52.17,52.1,52.14,34302.0,50.5725,50.5822,50.5144,50.5531,34302.0
2024-11-07 14:20:00,52.14,52.2,52.03,52.2,66230.0,50.5531,50.6113,50.4465,50.6113,66230.0
2024-11-07 14:30:00,52.2,52.43,52.19,52.27,106625.0,50.6113,50.8343,50.6016,50.6792,106625.0
2024-11-07 14:40:00,52.25,52.3,52.16,52.3,42062.0,50.6598,50.7083,50.5725,50.7083,42062.0
2024-11-07 14:50:00,52.29,52.56,52.29,52.56,37330.0,50.6986,50.9604,50.6986,50.9604,37330.0
2024-11-07 15:00:00,52.55,52.7,52.53,52.54,96747.0,50.9507,51.0961,50.9313,50.941,96747.0
2024-11-07 15:10:00,52.55,52.79,52.54,52.79,59327.0,50.9507,51.1834,50.941,51.1834,59327.0
2024-11-07 15:20:00,52.79,52.98,52.78,52.85,62151.0,51.1834,51.3676,51.1737,51.2415,62151.0
2024-11-07 15:30:00,52.85,52.94,52.65,52.66,60108.0,51.2415,51.3288,51.0476,51.0573,60108.0
2024-11-07 15:40:00,52.65,52.73,52.46,52.52,314671.0,51.0476,51.1252,50.8634,50.9216,314671.0
2024-11-07 15:50:00,52.51,52.59,52.38,52.48,286535.0,50.9119,50.9894,50.7858,50.8828,286535.0
2024-11-08 09:30:00,52.11,52.22,51.6,51.73,136935.0,50.524,50.6307,50.0296,50.1556,136935.0
2024-11-08 09:40:00,51.72,52.03,51.64,51.96,38005.0,50.1459,50.4465,50.0684,50.3786,38005.0
2024-11-08 09:50:00,51.91,52.03,51.82,52.0,35446.0,50.3301,50.4465,50.2429,50.4174,35446.0
2024-11-08 10:00:00,51.99,52.08,51.76,51.92,26281.0,50.4077,50.495,50.1847,50.3398,26281.0
2024-11-08 10:10:00,51.9,52.1,51.82,51.82,44199.0,50.3204,50.5144,50.2429,50.2429,44199.0
2024-11-08 10:20:00,51.82,51.95,51.79,51.86,135926.0,50.2429,50.3689,50.2138,50.2817,135926.0
2024-11-08 10:30:00,51.84,52.38,51.84,52.34,115776.0,50.2623,50.7858,50.2623,50.747,115776.0
2024-11-08 10:40:00,52.32,52.34,52.15,52.23,101801.0,50.7277,50.747,50.5628,50.6404,101801.0
2024-11-08 10:50:00,52.22,52.25,52.1,52.17,84731.0,50.6307,50.6598,50.5144,50.5822,84731.0
2024-11-08 11:00:00,52.19,52.28,52.09,52.21,63599.0,50.6016,50.6889,50.5047,50.621,63599.0
2024-11-08 11:10:00,52.21,52.31,51.97,51.99,44939.0,50.621,50.718,50.3883,50.4077,44939.0
2024-11-08 11:20:00,51.99,52.08,51.88,52.0,29414.0,50.4077,50.495,50.301,50.4174,29414.0
2024-11-08 11:30:00,51.99,52.05,51.97,52.02,18146.0,50.4077,50.4659,50.3883,50.4368,18146.0
2024-11-08 11:40:00,52.01,52.1,51.93,52.09,22201.0,50.4271,50.5144,50.3495,50.5047,22201.0
2024-11-08 11:50:00,52.08,52.09,51.9,51.91,28167.0,50.495,50.5047,50.3204,50.3301,28167.0
2024-11-08 12:00:00,51.91,52.01,51.88,51.88,69725.0,50.3301,50.4271,50.301,50.301,69725.0
2024-11-08 12:10:00,51.89,51.92,51.82,51.9,19511.0,50.3107,50.3398,50.2429,50.3204,19511.0
2024-11-08 12:20:00,51.91,51.96,51.88,51.9,26042.0,50.3301,50.3786,50.301,50.3204,26042.0
2024-11-08 12:30:00,51.9,51.98,51.86,51.93,31610.0,50.3204,50.398,50.2817,50.3495,31610.0
2024-11-08 12:40:00,51.92,52.03,51.88,52.03,19168.0,50.3398,50.4465,50.301,50.4465,19168.0
2024-11-08 12:50:00,52.02,52.13,51.97,52.11,24013.0,50.4368,50.5434,50.3883,50.524,24013.0
2024-11-08 13:00:00,52.11,52.16,52.08,52.08,16184.0,50.524,50.5725,50.495,50.495,16184.0
2024-11-08 13:10:00,52.09,52.11,52.03,52.06,18496.0,50.5047,50.524,50.4465,50.4756,18496.0
2024-11-08 13:20:00,52.05,52.06,51.91,51.92,23879.0,50.4659,50.4756,50.3301,50.3398,23879.0
2024-11-08 13:30:00,51.92,52.03,51.87,51.98,49995.0,50.3398,50.4465,50.2914,50.398,49995.0
2024-11-08 13:40:00,51.98,52.02,51.92,51.93,29107.0,50.398,50.4368,50.3398,50.3495,29107.0
2024-11-08 13:50:00,51.92,52.03,51.91,52.02,21234.0,50.3398,50.4465,50.3301,50.4368,21234.0
2024-11-08 14:00:00,52.02,52.03,51.96,51.97,16944.0,50.4368,50.4465,50.3786,50.3883,16944.0
2024-11-08 14:10:00,51.98,51.99,51.87,51.87,39017.0,50.398,50.4077,50.2914,50.2914,39017.0
2024-11-08 14:20:00,51.88,51.9,51.84,51.86,37558.0,50.301,50.3204,50.2623,50.2817,37558.0
2024-11-08 14:30:00,51.85,51.95,51.84,51.92,27008.0,50.272,50.3689,50.2623,50.3398,27008.0
2024-11-08 14:40:00,51.91,52.02,51.91,51.97,44851.0,50.3301,50.4368,50.3301,50.3883,44851.0
2024-11-08 14:50:00,51.97,51.99,51.93,51.98,26953.0,50.3883,50.4077,50.3495,50.398,26953.0
2024-11-08 15:00:00,51.97,52.1,51.96,52.1,20666.0,50.3883,50.5144,50.3786,50.5144,20666.0
2024-11-08 15:10:00,52.1,52.12,52.04,52.11,27286.0,50.5144,50.5337,50.4562,50.524,27286.0
2024-11-08 15:20:00,52.1,52.14,52.05,52.14,30101.0,50.5144,50.5531,50.4659,50.5531,30101.0
2024-11-08 15:30:00,52.14,52.14,52.01,52.05,35317.0,50.5531,50.5531,50.4271,50.4659,35317.0
2024-11-08 15:40:00,52.05,52.1,52.03,52.08,38544.0,50.4659,50.5144,50.4465,50.495,38544.0
2024-11-08 15:50:00,52.09,52.17,52.07,52.14,244681.0,50.5047,50.5822,50.4853,50.5531,244681.0
2024-11-11 09:30:00,52.38,52.58,52.09,52.58,105539.0,50.7858,50.9797,50.5047,50.9797,105539.0
2024-11-11 09:40:00,52.58,52.77,52.42,52.73,81505.0,50.9797,51.164,50.8246,51.1252,81505.0
2024-11-11 09:50:00,52.71,52.78,52.52,52.78,29884.0,51.1058,51.1737,50.9216,51.1737,29884.0
2024-11-11 10:00:00,52.82,52.94,52.69,52.7,36966.0,51.2124,51.3288,51.0864,51.0961,36966.0
2024-11-11 10:10:00,52.68,52.85,52.67,52.75,54431.0,51.0767,51.2415,51.067,51.1446,54431.0
2024-11-11 10:20:00,52.75,52.88,52.68,52.72,41547.0,51.1446,51.2706,51.0767,51.1155,41547.0
2024-11-11 10:30:00,52.71,52.73,52.56,52.56,20028.0,51.1058,51.1252,50.9604,50.9604,20028.0
2024-11-11 10:40:00,52.56,52.63,52.53,52.59,21454.0,50.9604,51.0282,50.9313,50.9894,21454.0
2024-11-11 10:50:00,52.58,52.58,52.43,52.53,29923.0,50.9797,50.9797,50.8343,50.9313,29923.0
2024-11-11 11:00:00,52.51,52.55,52.29,52.31,66833.0,50.9119,50.9507,50.6986,50.718,66833.0
2024-11-11 11:10:00,52.32,52.35,52.21,52.27,51740.0,50.7277,50.7567,50.621,50.6792,51740.0
2024-11-11 11:20:00,52.27,52.3,52.2,52.28,30571.0,50.6792,50.7083,50.6113,50.6889,30571.0
2024-11-11 11:30:00,52.26,52.31,52.22,52.28,33067.0,50.6695,50.718,50.6307,50.6889,33067.0
2024-11-11 11:40:00,52.31,52.43,52.31,52.41,28041.0,50.718,50.8343,50.718,50.8149,28041.0
2024-11-11 11:50:00,52.4,52.51,52.37,52.4,48568.0,50.8052,50.9119,50.7761,50.8052,48568.0
2024-11-11 12:00:00,52.39,52.39,52.27,52.28,22203.0,50.7955,50.7955,50.6792,50.6889,22203.0
2024-11-11 12:10:00,52.29,52.38,52.26,52.36,15214.0,50.6986,50.7858,50.6695,50.7664,15214.0
2024-11-11 12:20:00,52.37,52.4,52.33,52.33,47466.0,50.7761,50.8052,50.7374,50.7374,47466.0
2024-11-11 12:30:00,52.34,52.38,52.25,52.29,24234.0,50.747,50.7858,50.6598,50.6986,24234.0
2024-11-11 12:40:00,52.28,52.37,52.25,52.34,24816.0,50.6889,50.7761,50.6598,50.747,24816.0
2024-11-11 12:50:00,52.33,52.38,52.32,52.33,19626.0,50.7374,50.7858,50.7277,50.7374,19626.0
2024-11-11 13:00:00,52.34,52.4,52.28,52.35,25909.0,50.747,50.8052,50.6889,50.7567,25909.0
2024-11-11 13:10:00,52.35,52.45,52.35,52.44,23222.0,50.7567,50.8537,50.7567,50.844,23222.0
2024-11-11 13:20:00,52.45,52.45,52.34,52.38,26345.0,50.8537,50.8537,50.747,50.7858,26345.0
2024-11-11 13:30:00,52.39,52.39,52.28,52.3,23698.0,50.7955,50.7955,50.6889,50.7083,23698.0
2024-11-11 13:40:00,52.28,52.28,52.16,52.16,21463.0,50.6889,50.6889,50.5725,50.5725,21463.0
2024-11-11 13:50:00,52.16,52.22,52.13,52.2,27137.0,50.5725,50.6307,50.5434,50.6113,27137.0
2024-11-11 14:00:00,52.2,52.24,52.19,52.22,17805.0,50.6113,50.6501,50.6016,50.6307,17805.0
2024-11-11 14:10:00,52.22,52.24,52.17,52.18,19153.0,50.6307,50.6501,50.5822,50.5919,19153.0
2024-11-11 14:20:00,52.18,52.25,52.18,52.21,14233.0,50.5919,50.6598,50.5919,50.621,14233.0
2024-11-11 14:30:00,52.21,52.3,52.17,52.22,18938.0,50.621,50.7083,50.5822,50.6307,18938.0
2024-11-11 14:40:00,52.23,52.24,52.2,52.23,14845.0,50.6404,50.6501,50.6113,50.6404,14845.0
2024-11-11 14:50:00,52.23,52.24,52.21,52.23,11470.0,50.6404,50.6501,50.621,50.6404,11470.0
2024-11-11 15:00:00,52.23,52.24,52.15,52.17,28467.0,50.6404,50.6501,50.5628,50.5822,28467.0
2024-11-11 15:10:00,52.17,52.28,52.16,52.27,31719.0,50.5822,50.6889,50.5725,50.6792,31719.0
2024-11-11 15:20:00,52.26,52.32,52.24,52.32,16713.0,50.6695,50.7277,50.6501,50.7277,16713.0
2024-11-11 15:30:00,52.32,52.32,52.18,52.21,40855.0,50.7277,50.7277,50.5919,50.621,40855.0
2024-11-11 15:40:00,52.22,52.32,52.22,52.3,36759.0,50.6307,50.7277,50.6307,50.7083,36759.0
2024-11-11 15:50:00,52.29,52.42,52.21,52.39,200645.0,50.6986,50.8246,50.621,50.7955,200645.0
2024-11-12 09:30:00,51.8,52.09,51.36,51.73,156775.0,50.2235,50.5047,49.7969,50.1556,156775.0
2024-11-12 09:40:00,51.74,51.84,51.59,51.81,65865.0,50.1653,50.2623,50.0199,50.2332,65865.0
2024-11-12 09:50:00,51.8,51.89,51.65,51.86,36701.0,50.2235,50.3107,50.078,50.2817,36701.0
2024-11-12 10:00:00,51.86,51.98,51.69,51.96,23459.0,50.2817,50.398,50.1168,50.3786,23459.0
2024-11-12 10:10:00,51.97,52.05,51.84,52.05,27960.0,50.3883,50.4659,50.2623,50.4659,27960.0
2024-11-12 10:20:00,52.03,52.09,51.92,51.93,23591.0,50.4465,50.5047,50.3398,50.3495,23591.0
2024-11-12 10:30:00,51.94,52.03,51.87,51.87,23390.0,50.3592,50.4465,50.2914,50.2914,23390.0
2024-11-12 10:40:00,51.87,51.91,51.76,51.85,34102.0,50.2914,50.3301,50.1847,50.272,34102.0
2024-11-12 10:50:00,51.85,51.89,51.79,51.86,31790.0,50.272,50.3107,50.2138,50.2817,31790.0
2024-11-12 11:00:00,51.86,51.88,51.79,51.81,13471.0,50.2817,50.301,50.2138,50.2332,13471.0
2024-11-12 11:10:00,51.83,51.98,51.82,51.95,17165.0,50.2526,50.398,50.2429,50.3689,17165.0
2024-11-12 11:20:00,51.93,51.97,51.83,51.96,10835.0,50.3495,50.3883,50.2526,50.3786,10835.0
2024-11-12 11:30:00,51.96,51.96,51.81,51.82,20961.0,50.3786,50.3786,50.2332,50.2429,20961.0
2024-11-12 11:40:00,51.82,51.83,51.68,51.76,25612.0,50.2429,50.2526,50.1071,50.1847,25612.0
2024-11-12 11:50:00,51.76,51.82,51.75,51.8,27418.0,50.1847,50.2429,50.175,50.2235,27418.0
2024-11-12 12:00:00,51.79,51.84,51.79,51.81,21539.0,50.2138,50.2623,50.2138,50.2332,21539.0
2024-11-12 12:10:00,51.81,51.81,51.78,51.79,12987.0,50.2332,50.2332,50.2041,50.2138,12987.0
2024-11-12 12:20:00,51.79,51.82,51.76,51.81,17840.0,50.2138,50.2429,50.1847,50.2332,17840.0
2024-11-12 12:30:00,51.81,51.83,51.72,51.83,39893.0,50.2332,50.2526,50.1459,50.2526,39893.0
2024-11-12 12:40:00,51.82,51.86,51.76,51.77,53661.0,50.2429,50.2817,50.1847,50.1944,53661.0
2024-11-12 12:50:00,51.77,51.78,51.69,51.73,23790.0,50.1944,50.2041,50.1168,50.1556,23790.0
2024-11-12 13:00:00,51.73,51.77,51.69,51.75,26252.0,50.1556,50.1944,50.1168,50.175,26252.0
2024-11-12 13:10:00,51.77,51.83,51.76,51.82,19502.0,50.1944,50.2526,50.1847,50.2429,19502.0
2024-11-12 13:20:00,51.81,51.83,51.78,51.82,29394.0,50.2332,50.2526,50.2041,50.2429,29394.0
2024-11-12 13:30:00,51.82,51.92,51.81,51.89,35346.0,50.2429,50.3398,50.2332,50.3107,35346.0
2024-11-12 13:40:00,51.88,51.88,51.83,51.86,16552.0,50.301,50.301,50.2526,50.2817,16552.0
2024-11-12 13:50:00,51.87,51.89,51.83,51.85,54440.0,50.2914,50.3107,50.2526,50.272,54440.0
2024-11-12 14:00:00,51.85,51.94,51.85,51.92,50803.0,50.272,50.3592,50.272,50.3398,50803.0
2024-11-12 14:10:00,51.91,51.94,51.87,51.94,31528.0,50.3301,50.3592,50.2914,50.3592,31528.0
2024-11-12 14:20:00,51.93,51.94,51.91,51.92,19238.0,50.3495,50.3592,50.3301,50.3398,19238.0
2024-11-12 14:30:00,51.92,51.95,51.91,51.92,26261.0,50.3398,50.3689,50.3301,50.3398,26261.0
2024-11-12 14:40:00,51.93,51.97,51.91,51.96,15120.0,50.3495,50.3883,50.3301,50.3786,15120.0
2024-11-12 14:50:00,51.96,51.98,51.9,51.96,23663.0,50.3786,50.398,50.3204,50.3786,23663.0
2024-11-12 15:00:00,51.96,51.96,51.91,51.92,23074.0,50.3786,50.3786,50.3301,50.3398,23074.0
2024-11-12 15:10:00,51.93,51.95,51.91,51.93,36725.0,50.3495,50.3689,50.3301,50.3495,36725.0
2024-11-12 15:20:00,51.93,51.93,51.87,51.92,23336.0,50.3495,50.3495,50.2914,50.3398,23336.0
2024-11-12 15:30:00,51.92,51.94,51.9,51.94,34965.0,50.3398,50.3592,50.3204,50.3592,34965.0
2024-11-12 15:40:00,51.93,51.93,51.72,51.72,58430.0,50.3495,50.3495,50.1459,50.1459,58430.0
2024-11-12 15:50:00,51.7,51.72,51.42,51.43,294314.0,50.1265,50.1459,49.855,49.8647,294314.0
2024-11-13 09:30:00,51.37,51.5,50.97,51.44,122660.0,49.8066,49.9326,49.4187,49.8744,122660.0
2024-11-13 09:40:00,51.42,51.56,51.23,51.24,63358.0,49.855,49.9908,49.6708,49.6805,63358.0
2024-11-13 09:50:00,51.26,51.41,51.07,51.41,51224.0,49.6999,49.8454,49.5157,49.8454,51224.0
2024-11-13 10:00:00,51.42,51.62,51.36,51.6,45735.0,49.855,50.049,49.7969,50.0296,45735.0
2024-11-13 10:10:00,51.62,51.76,51.59,51.68,33157.0,50.049,50.1847,50.0199,50.1071,33157.0
2024-11-13 10:20:00,51.67,51.73,51.62,51.63,25307.0,50.0974,50.1556,50.049,50.0587,25307.0
2024-11-13 10:30:00,51.63,51.76,51.58,51.68,22799.0,50.0587,50.1847,50.0102,50.1071,22799.0
2024-11-13 10:40:00,51.68,51.95,51.64,51.92,51514.0,50.1071,50.3689,50.0684,50.3398,51514.0
2024-11-13 10:50:00,51.91,52.05,51.9,51.98,62179.0,50.3301,50.4659,50.3204,50.398,62179.0
2024-11-13 11:00:00,51.98,52.06,51.96,52.01,33538.0,50.398,50.4756,50.3786,50.4271,33538.0
2024-11-13 11:10:00,52.01,52.02,51.93,51.97,63264.0,50.4271,50.4368,50.3495,50.3883,63264.0
2024-11-13 11:20:00,51.98,52.23,51.97,52.18,60161.0,50.398,50.6404,50.3883,50.5919,60161.0
2024-11-13 11:30:00,52.18,52.18,52.05,52.11,24968.0,50.5919,50.5919,50.4659,50.524,24968.0
2024-11-13 11:40:00,52.09,52.16,52.01,52.06,16991.0,50.5047,50.5725,50.4271,50.4756,16991.0
2024-11-13 11:50:00,52.04,52.09,52.02,52.04,14820.0,50.4562,50.5047,50.4368,50.4562,14820.0
2024-11-13 12:00:00,52.03,52.07,51.99,52.04,14305.0,50.4465,50.4853,50.4077,50.4562,14305.0
2024-11-13 12:10:00,52.04,52.08,51.96,52.01,15113.0,50.4562,50.495,50.3786,50.4271,15113.0
2024-11-13 12:20:00,52.01,52.12,52.01,52.08,33099.0,50.4271,50.5337,50.4271,50.495,33099.0
2024-11-13 12:30:00,52.09,52.17,52.07,52.08,34945.0,50.5047,50.5822,50.4853,50.495,34945.0
2024-11-13 12:40:00,52.09,52.18,52.09,52.15,27703.0,50.5047,50.5919,50.5047,50.5628,27703.0
2024-11-13 12:50:00,52.16,52.16,52.02,52.03,16317.0,50.5725,50.5725,50.4368,50.4465,16317.0
2024-11-13 13:00:00,52.03,52.16,51.22,51.96,255320.0,50.4465,50.5725,49.6611,50.3786,255320.0
2024-11-13 13:10:00,51.94,51.98,51.72,51.83,45013.0,50.3592,50.398,50.1459,50.2526,45013.0
2024-11-13 13:20:00,51.82,51.96,51.76,51.96,34726.0,50.2429,50.3786,50.1847,50.3786,34726.0
2024-11-13 13:30:00,51.94,52.05,51.89,51.9,20816.0,50.3592,50.4659,50.3107,50.3204,20816.0
2024-11-13 13:40:00,51.9,51.95,51.87,51.89,23802.0,50.3204,50.3689,50.2914,50.3107,23802.0
2024-11-13 13:50:00,51.88,51.9,51.85,51.88,14375.0,50.301,50.3204,50.272,50.301,14375.0
2024-11-13 14:00:00,51.88,51.96,51.87,51.96,22871.0,50.301,50.3786,50.2914,50.3786,22871.0
2024-11-13 14:10:00,51.96,51.99,51.94,51.95,16264.0,50.3786,50.4077,50.3592,50.3689,16264.0
2024-11-13 14:20:00,51.95,51.98,51.89,51.9,15024.0,50.3689,50.398,50.3107,50.3204,15024.0
2024-11-13 14:30:00,51.89,51.97,51.85,51.89,20163.0,50.3107,50.3883,50.272,50.3107,20163.0
2024-11-13 14:40:00,51.89,52.05,51.88,51.96,31150.0,50.3107,50.4659,50.301,50.3786,31150.0
2024-11-13 14:50:00,51.96,51.98,51.91,51.98,20809.0,50.3786,50.398,50.3301,50.398,20809.0
2024-11-13 15:00:00,51.97,51.97,51.8,51.82,27858.0,50.3883,50.3883,50.2235,50.2429,27858.0
2024-11-13 15:10:00,51.82,51.92,51.81,51.92,45633.0,50.2429,50.3398,50.2332,50.3398,45633.0
2024-11-13 15:20:00,51.92,51.98,51.89,51.9,24210.0,50.3398,50.398,50.3107,50.3204,24210.0
2024-11-13 15:30:00,51.9,51.99,51.88,51.97,35619.0,50.3204,50.4077,50.301,50.3883,35619.0
2024-11-13 15:40:00,51.98,52.01,51.93,51.95,35499.0,50.398,50.4271,50.3495,50.3689,35499.0
2024-11-13 15:50:00,51.96,51.96,51.73,51.87,301338.0,50.3786,50.3786,50.1556,50.2914,301338.0
2024-11-14 09:30:00,52.22,52.52,52.1,52.29,87722.0,50.6307,50.9216,50.5144,50.6986,87722.0
2024-11-14 09:40:00,52.3,52.48,52.27,52.43,21637.0,50.7083,50.8828,50.6792,50.8343,21637.0
2024-11-14 09:50:00,52.44,52.47,52.21,52.27,20139.0,50.844,50.8731,50.621,50.6792,20139.0
2024-11-14 10:00:00,52.26,52.26,52.06,52.13,22600.0,50.6695,50.6695,50.4756,50.5434,22600.0
2024-11-14 10:10:00,52.15,52.19,52.03,52.17,21774.0,50.5628,50.6016,50.4465,50.5822,21774.0
2024-11-14 10:20:00,52.17,52.2,52.07,52.14,22855.0,50.5822,50.6113,50.4853,50.5531,22855.0
2024-11-14 10:30:00,52.13,52.22,52.1,52.16,17899.0,50.5434,50.6307,50.5144,50.5725,17899.0
2024-11-14 10:40:00,52.14,52.18,52.05,52.05,19153.0,50.5531,50.5919,50.4659,50.4659,19153.0
2024-11-14 10:50:00,52.04,52.21,52.02,52.13,28133.0,50.4562,50.621,50.4368,50.5434,28133.0
2024-11-14 11:00:00,52.14,52.15,52.07,52.12,22246.0,50.5531,50.5628,50.4853,50.5337,22246.0
2024-11-14 11:10:00,52.13,52.14,52.06,52.09,22281.0,50.5434,50.5531,50.4756,50.5047,22281.0
2024-11-14 11:20:00,52.07,52.17,52.06,52.11,11592.0,50.4853,50.5822,50.4756,50.524,11592.0
2024-11-14 11:30:00,52.13,52.16,52.05,52.07,12219.0,50.5434,50.5725,50.4659,50.4853,12219.0
2024-11-14 11:40:00,52.05,52.06,51.96,51.98,9959.0,50.4659,50.4756,50.3786,50.398,9959.0
2024-11-14 11:50:00,51.98,51.98,51.83,51.88,15070.0,50.398,50.398,50.2526,50.301,15070.0
2024-11-14 12:00:00,51.89,51.9,51.85,51.88,12121.0,50.3107,50.3204,50.272,50.301,12121.0
2024-11-14 12:10:00,51.88,52.06,51.88,52.05,43111.0,50.301,50.4756,50.301,50.4659,43111.0
2024-11-14 12:20:00,52.05,52.13,52.01,52.03,21738.0,50.4659,50.5434,50.4271,50.4465,21738.0
2024-11-14 12:30:00,52.04,52.15,52.03,52.15,29878.0,50.4562,50.5628,50.4465,50.5628,29878.0
2024-11-14 12:40:00,52.16,52.36,52.16,52.32,28609.0,50.5725,50.7664,50.5725,50.7277,28609.0
2024-11-14 12:50:00,52.33,52.45,52.33,52.44,23144.0,50.7374,50.8537,50.7374,50.844,23144.0
2024-11-14 13:00:00,52.44,52.5,52.35,52.39,27342.0,50.844,50.9022,50.7567,50.7955,27342.0
2024-11-14 13:10:00,52.4,52.41,52.33,52.33,17265.0,50.8052,50.8149,50.7374,50.7374,17265.0
2024-11-14 13:20:00,52.33,52.34,52.2,52.21,23113.0,50.7374,50.747,50.6113,50.621,23113.0
2024-11-14 13:30:00,52.17,52.28,52.17,52.27,26932.0,50.5822,50.6889,50.5822,50.6792,26932.0
2024-11-14 13:40:00,52.27,52.34,52.26,52.33,9226.0,50.6792,50.747,50.6695,50.7374,9226.0
2024-11-14 13:50:00,52.35,52.35,52.29,52.3,13848.0,50.7567,50.7567,50.6986,50.7083,13848.0
2024-11-14 14:00:00,52.3,52.46,52.27,52.46,25681.0,50.7083,50.8634,50.6792,50.8634,25681.0
2024-11-14 14:10:00,52.46,52.52,52.45,52.46,22173.0,50.8634,50.9216,50.8537,50.8634,22173.0
2024-11-14 14:20:00,52.48,52.55,52.42,52.54,29211.0,50.8828,50.9507,50.8246,50.941,29211.0
2024-11-14 14:30:00,52.55,52.72,52.54,52.72,29354.0,50.9507,51.1155,50.941,51.1155,29354.0
2024-11-14 14:40:00,52.71,52.74,52.66,52.72,30986.0,51.1058,51.1349,51.0573,51.1155,30986.0
2024-11-14 14:50:00,52.72,52.79,52.71,52.76,24690.0,51.1155,51.1834,51.1058,51.1543,24690.0
2024-11-14 15:00:00,52.75,52.75,52.5,52.51,31744.0,51.1446,51.1446,50.9022,50.9119,31744.0
2024-11-14 15:10:00,52.5,52.62,52.45,52.59,30427.0,50.9022,51.0185,50.8537,50.9894,30427.0
2024-11-14 15:20:00,52.59,52.64,52.57,52.59,21063.0,50.9894,51.0379,50.97,50.9894,21063.0
2024-11-14 15:30:00,52.59,52.61,52.47,52.51,32508.0,50.9894,51.0088,50.8731,50.9119,32508.0
2024-11-14 15:40:00,52.52,52.53,52.44,52.51,44402.0,50.9216,50.9313,50.844,50.9119,44402.0
2024-11-14 15:50:00,52.5,52.6,52.47,52.53,209927.0,50.9022,50.9991,50.8731,50.9313,209927.0
2024-11-15 09:30:00,52.71,53.39,52.67,53.2,283803.0,51.1058,51.7651,51.067,51.5809,283803.0
2024-11-15 09:40:00,53.24,53.46,53.17,53.26,53940.0,51.6197,51.833,51.5518,51.639,53940.0
2024-11-15 09:50:00,53.26,53.57,53.16,53.41,64964.0,51.639,51.9396,51.5421,51.7845,64964.0
2024-11-15 10:00:00,53.4,53.47,53.19,53.47,50959.0,51.7748,51.8427,51.5712,51.8427,50959.0
2024-11-15 10:10:00,53.47,53.62,53.46,53.5,45892.0,51.8427,51.9881,51.833,51.8717,45892.0
2024-11-15 10:20:00,53.5,53.5,53.16,53.3,50214.0,51.8717,51.8717,51.5421,51.6778,50214.0
2024-11-15 10:30:00,53.28,53.28,53.12,53.2,47188.0,51.6584,51.6584,51.5033,51.5809,47188.0
2024-11-15 10:40:00,53.17,53.32,53.13,53.29,23047.0,51.5518,51.6972,51.513,51.6681,23047.0
2024-11-15 10:50:00,53.27,53.3,52.93,52.95,33333.0,51.6487,51.6778,51.3191,51.3385,33333.0
2024-11-15 11:00:00,52.98,53.13,52.98,53.1,21884.0,51.3676,51.513,51.3676,51.4839,21884.0
2024-11-15 11:10:00,53.08,53.31,53.04,53.3,31914.0,51.4645,51.6875,51.4257,51.6778,31914.0
2024-11-15 11:20:00,53.3,53.3,53.21,53.23,24884.0,51.6778,51.6778,51.5906,51.61,24884.0
2024-11-15 11:30:00,53.22,53.23,53.05,53.1,20150.0,51.6003,51.61,51.4354,51.4839,20150.0
2024-11-15 11:40:00,53.1,53.33,53.08,53.31,34710.0,51.4839,51.7069,51.4645,51.6875,34710.0
2024-11-15 11:50:00,53.33,53.44,53.33,53.42,50683.0,51.7069,51.8136,51.7069,51.7942,50683.0
2024-11-15 12:00:00,53.42,53.45,53.32,53.37,44794.0,51.7942,51.8233,51.6972,51.7457,44794.0
2024-11-15 12:10:00,53.36,53.56,53.36,53.54,56984.0,51.736,51.9299,51.736,51.9105,56984.0
2024-11-15 12:20:00,53.54,53.58,53.48,53.55,48120.0,51.9105,51.9493,51.8524,51.9202,48120.0
2024-11-15 12:30:00,53.54,53.59,53.53,53.57,54175.0,51.9105,51.959,51.9008,51.9396,54175.0
2024-11-15 12:40:00,53.56,53.61,53.51,53.54,43282.0,51.9299,51.9784,51.8814,51.9105,43282.0
2024-11-15 12:50:00,53.53,53.69,53.51,53.67,29557.0,51.9008,52.056,51.8814,52.0366,29557.0
2024-11-15 13:00:00,53.66,53.78,53.66,53.78,45591.0,52.0269,52.1432,52.0269,52.1432,45591.0
2024-11-15 13:10:00,53.76,53.82,53.74,53.77,35533.0,52.1238,52.182,52.1044,52.1335,35533.0
2024-11-15 13:20:00,53.78,53.87,53.78,53.84,85851.0,52.1432,52.2305,52.1432,52.2014,85851.0
2024-11-15 13:30:00,53.83,53.87,53.78,53.84,30029.0,52.1917,52.2305,52.1432,52.2014,30029.0
2024-11-15 13:40:00,53.83,53.88,53.8,53.82,39674.0,52.1917,52.2402,52.1626,52.182,39674.0
2024-11-15 13:50:00,53.82,53.85,53.76,53.79,41922.0,52.182,52.2111,52.1238,52.1529,41922.0
2024-11-15 14:00:00,53.79,53.8,53.66,53.74,42452.0,52.1529,52.1626,52.0269,52.1044,42452.0
2024-11-15 14:10:00,53.73,53.81,53.72,53.8,25031.0,52.0947,52.1723,52.085,52.1626,25031.0
2024-11-15 14:20:00,53.81,53.84,53.74,53.84,34392.0,52.1723,52.2014,52.1044,52.2014,34392.0
2024-11-15 14:30:00,53.83,53.84,53.42,53.5,42231.0,52.1917,52.2014,51.7942,51.8717,42231.0
2024-11-15 14:40:00,53.47,53.72,53.47,53.67,49067.0,51.8427,52.085,51.8427,52.0366,49067.0
2024-11-15 14:50:00,53.67,53.68,53.58,53.6,32332.0,52.0366,52.0463,51.9493,51.9687,32332.0
2024-11-15 15:00:00,53.6,53.65,53.58,53.62,44374.0,51.9687,52.0172,51.9493,51.9881,44374.0
2024-11-15 15:10:00,53.63,53.64,53.56,53.57,53040.0,51.9978,52.0075,51.9299,51.9396,53040.0
2024-11-15 15:20:00,53.57,53.68,53.52,53.57,54697.0,51.9396,52.0463,51.8911,51.9396,54697.0
2024-11-15 15:30:00,53.55,53.56,53.41,53.43,58571.0,51.9202,51.9299,51.7845,51.8039,58571.0
2024-11-15 15:40:00,53.43,53.47,53.32,53.36,88967.0,51.8039,51.8427,51.6972,51.736,88967.0
2024-11-15 15:50:00,53.35,53.51,53.3,53.36,261349.0,51.7263,51.8814,51.6778,51.736,261349.0
2024-11-18 09:30:00,53.49,53.73,53.21,53.64,58060.0,51.862,52.0947,51.5906,52.0075,58060.0
2024-11-18 09:40:00,53.67,53.77,53.57,53.76,19783.0,52.0366,52.1335,51.9396,52.1238,19783.0
2024-11-18 09:50:00,53.73,53.73,53.39,53.42,20288.0,52.0947,52.0947,51.7651,51.7942,20288.0
2024-11-18 10:00:00,53.4,53.4,53.24,53.34,15300.0,51.7748,51.7748,51.6197,51.7166,15300.0
2024-11-18 10:10:00,53.34,53.53,53.31,53.53,28325.0,51.7166,51.9008,51.6875,51.9008,28325.0
2024-11-18 10:20:00,53.51,53.51,53.35,53.35,19744.0,51.8814,51.8814,51.7263,51.7263,19744.0
2024-11-18 10:30:00,53.35,53.37,53.3,53.32,10267.0,51.7263,51.7457,51.6778,51.6972,10267.0
2024-11-18 10:40:00,53.33,53.37,53.29,53.3,27274.0,51.7069,51.7457,51.6681,51.6778,27274.0
2024-11-18 10:50:00,53.28,53.31,53.25,53.27,16205.0,51.6584,51.6875,51.6294,51.6487,16205.0
2024-11-18 11:00:00,53.3,53.35,53.26,53.32,18414.0,51.6778,51.7263,51.639,51.6972,18414.0
2024-11-18 11:10:00,53.31,53.31,53.13,53.27,23764.0,51.6875,51.6875,51.513,51.6487,23764.0
2024-11-18 11:20:00,53.24,53.32,53.15,53.15,10728.0,51.6197,51.6972,51.5324,51.5324,10728.0
2024-11-18 11:30:00,53.16,53.28,53.15,53.24,14813.0,51.5421,51.6584,51.5324,51.6197,14813.0
2024-11-18 11:40:00,53.22,53.32,53.21,53.29,51436.0,51.6003,51.6972,51.5906,51.6681,51436.0
2024-11-18 11:50:00,53.29,53.3,53.23,53.23,20686.0,51.6681,51.6778,51.61,51.61,20686.0
2024-11-18 12:00:00,53.23,53.33,53.19,53.3,18158.0,51.61,51.7069,51.5712,51.6778,18158.0
2024-11-18 12:10:00,53.31,53.37,53.23,53.37,46547.0,51.6875,51.7457,51.61,51.7457,46547.0
2024-11-18 12:20:00,53.37,53.41,53.3,53.36,27909.0,51.7457,51.7845,51.6778,51.736,27909.0
2024-11-18 12:30:00,53.37,53.37,53.27,53.34,20305.0,51.7457,51.7457,51.6487,51.7166,20305.0
2024-11-18 12:40:00,53.33,53.37,53.26,53.3,19668.0,51.7069,51.7457,51.639,51.6778,19668.0
2024-11-18 12:50:00,53.29,53.37,53.29,53.36,11863.0,51.6681,51.7457,51.6681,51.736,11863.0
2024-11-18 13:00:00,53.35,53.35,53.22,53.26,17138.0,51.7263,51.7263,51.6003,51.639,17138.0
2024-11-18 13:10:00,53.24,53.29,53.22,53.28,18962.0,51.6197,51.6681,51.6003,51.6584,18962.0
2024-11-18 13:20:00,53.28,53.31,53.24,53.3,41293.0,51.6584,51.6875,51.6197,51.6778,41293.0
2024-11-18 13:30:00,53.3,53.3,53.09,53.19,28514.0,51.6778,51.6778,51.4742,51.5712,28514.0
2024-11-18 13:40:00,53.17,53.22,53.1,53.14,33799.0,51.5518,51.6003,51.4839,51.5227,33799.0
2024-11-18 13:50:00,53.14,53.16,53.07,53.15,19942.0,51.5227,51.5421,51.4548,51.5324,19942.0
2024-11-18 14:00:00,53.16,53.2,53.13,53.2,13312.0,51.5421,51.5809,51.513,51.5809,13312.0
2024-11-18 14:10:00,53.2,53.21,53.12,53.13,23742.0,51.5809,51.5906,51.5033,51.513,23742.0
2024-11-18 14:20:00,53.13,53.13,52.95,52.95,30785.0,51.513,51.513,51.3385,51.3385,30785.0
2024-11-18 14:30:00,52.97,52.97,52.92,52.95,30104.0,51.3579,51.3579,51.3094,51.3385,30104.0
2024-11-18 14:40:00,52.95,52.95,52.8,52.88,32772.0,51.3385,51.3385,51.193,51.2706,32772.0
2024-11-18 14:50:00,52.87,52.9,52.84,52.87,14538.0,51.2609,51.29,51.2318,51.2609,14538.0
2024-11-18 15:00:00,52.87,52.91,52.8,52.82,23128.0,51.2609,51.2997,51.193,51.2124,23128.0
2024-11-18 15:10:00,52.82,52.83,52.71,52.73,49346.0,51.2124,51.2221,51.1058,51.1252,49346.0
2024-11-18 15:20:00,52.74,52.77,52.71,52.75,36216.0,51.1349,51.164,51.1058,51.1446,36216.0
2024-11-18 15:30:00,52.75,52.9,52.73,52.89,33611.0,51.1446,51.29,51.1252,51.2803,33611.0
2024-11-18 15:40:00,52.89,52.92,52.85,52.86,49125.0,51.2803,51.3094,51.2415,51.2512,49125.0
2024-11-18 15:50:00,52.85,52.86,52.67,52.75,299325.0,51.2415,51.2512,51.067,51.1446,299325.0
2024-11-19 09:30:00,52.58,53.08,52.23,53.01,78259.0,50.9797,51.4645,50.6404,51.3967,78259.0
2024-11-19 09:40:00,53.0,53.15,52.73,52.95,27897.0,51.387,51.5324,51.1252,51.3385,27897.0
2024-11-19 09:50:00,52.94,53.39,52.9,53.34,44910.0,51.3288,51.7651,51.29,51.7166,44910.0
2024-11-19 10:00:00,53.36,53.56,53.34,53.53,41160.0,51.736,51.9299,51.7166,51.9008,41160.0
2024-11-19 10:10:00,53.52,53.82,53.49,53.73,57328.0,51.8911,52.182,51.862,52.0947,57328.0
2024-11-19 10:20:00,53.73,53.79,53.66,53.7,19706.0,52.0947,52.1529,52.0269,52.0657,19706.0
2024-11-19 10:30:00,53.69,53.79,53.65,53.73,24108.0,52.056,52.1529,52.0172,52.0947,24108.0
2024-11-19 10:40:00,53.73,53.82,53.64,53.81,26066.0,52.0947,52.182,52.0075,52.1723,26066.0
2024-11-19 10:50:00,53.78,53.78,53.43,53.44,27934.0,52.1432,52.1432,51.8039,51.8136,27934.0
2024-11-19 11:00:00,53.42,53.42,53.0,53.09,48596.0,51.7942,51.7942,51.387,51.4742,48596.0
2024-11-19 11:10:00,53.14,53.36,53.14,53.36,17108.0,51.5227,51.736,51.5227,51.736,17108.0
2024-11-19 11:20:00,53.38,53.41,53.31,53.33,22939.0,51.7554,51.7845,51.6875,51.7069,22939.0
2024-11-19 11:30:00,53.32,53.34,53.12,53.22,15264.0,51.6972,51.7166,51.5033,51.6003,15264.0
2024-11-19 11:40:00,53.21,53.31,53.18,53.19,20274.0,51.5906,51.6875,51.5615,51.5712,20274.0
2024-11-19 11:50:00,53.2,53.38,53.2,53.38,18540.0,51.5809,51.7554,51.5809,51.7554,18540.0
2024-11-19 12:00:00,53.38,53.39,53.33,53.34,15001.0,51.7554,51.7651,51.7069,51.7166,15001.0
2024-11-19 12:10:00,53.33,53.38,53.33,53.35,19020.0,51.7069,51.7554,51.7069,51.7263,19020.0
2024-11-19 12:20:00,53.35,53.39,53.35,53.36,18360.0,51.7263,51.7651,51.7263,51.736,18360.0
2024-11-19 12:30:00,53.37,53.4,53.35,53.37,13040.0,51.7457,51.7748,51.7263,51.7457,13040.0
2024-11-19 12:40:00,53.37,53.39,53.08,53.1,27436.0,51.7457,51.7651,51.4645,51.4839,27436.0
2024-11-19 12:50:00,53.09,53.16,53.07,53.1,13574.0,51.4742,51.5421,51.4548,51.4839,13574.0
2024-11-19 13:00:00,53.1,53.1,52.86,52.87,32596.0,51.4839,51.4839,51.2512,51.2609,32596.0
2024-11-19 13:10:00,52.87,53.02,52.86,53.0,13117.0,51.2609,51.4064,51.2512,51.387,13117.0
2024-11-19 13:20:00,53.0,53.02,52.95,52.98,15100.0,51.387,51.4064,51.3385,51.3676,15100.0
2024-11-19 13:30:00,52.98,53.03,52.93,53.02,16108.0,51.3676,51.416,51.3191,51.4064,16108.0
2024-11-19 13:40:00,53.02,53.14,53.02,53.09,14099.0,51.4064,51.5227,51.4064,51.4742,14099.0
2024-11-19 13:50:00,53.08,53.1,53.06,53.07,8803.0,51.4645,51.4839,51.4451,51.4548,8803.0
2024-11-19 14:00:00,53.07,53.19,53.02,53.18,16061.0,51.4548,51.5712,51.4064,51.5615,16061.0
2024-11-19 14:10:00,53.18,53.22,53.1,53.11,29746.0,51.5615,51.6003,51.4839,51.4936,29746.0
2024-11-19 14:20:00,53.11,53.27,53.11,53.18,23472.0,51.4936,51.6487,51.4936,51.5615,23472.0
2024-11-19 14:30:00,53.17,53.19,53.04,53.07,20658.0,51.5518,51.5712,51.4257,51.4548,20658.0
2024-11-19 14:40:00,53.06,53.07,53.02,53.05,14749.0,51.4451,51.4548,51.4064,51.4354,14749.0
2024-11-19 14:50:00,53.04,53.12,53.02,53.11,28085.0,51.4257,51.5033,51.4064,51.4936,28085.0
2024-11-19 15:00:00,53.1,53.1,53.03,53.03,17282.0,51.4839,51.4839,51.416,51.416,17282.0
2024-11-19 15:10:00,53.04,53.08,52.99,53.07,23258.0,51.4257,51.4645,51.3773,51.4548,23258.0
2024-11-19 15:20:00,53.07,53.13,53.06,53.11,24532.0,51.4548,51.513,51.4451,51.4936,24532.0
2024-11-19 15:30:00,53.12,53.16,53.07,53.12,34705.0,51.5033,51.5421,51.4548,51.5033,34705.0
2024-11-19 15:40:00,53.12,53.16,53.08,53.11,43863.0,51.5033,51.5421,51.4645,51.4936,43863.0
2024-11-19 15:50:00,53.12,53.12,52.96,52.99,208800.0,51.5033,51.5033,51.3482,51.3773,208800.0
2024-11-20 09:30:00,53.23,53.25,52.93,52.96,45076.0,51.61,51.6294,51.3191,51.3482,45076.0
2024-11-20 09:40:00,52.95,53.26,52.94,53.19,25054.0,51.3385,51.639,51.3288,51.5712,25054.0
2024-11-20 09:50:00,53.21,53.37,53.15,53.31,23843.0,51.5906,51.7457,51.5324,51.6875,23843.0
2024-11-20 10:00:00,53.3,53.35,53.12,53.12,18270.0,51.6778,51.7263,51.5033,51.5033,18270.0
2024-11-20 10:10:00,53.13,53.19,53.01,53.19,13323.0,51.513,51.5712,51.3967,51.5712,13323.0
2024-11-20 10:20:00,53.18,53.34,53.16,53.34,19031.0,51.5615,51.7166,51.5421,51.7166,19031.0
2024-11-20 10:30:00,53.33,53.43,53.19,53.37,19163.0,51.7069,51.8039,51.5712,51.7457,19163.0
2024-11-20 10:40:00,53.34,53.35,53.19,53.24,17968.0,51.7166,51.7263,51.5712,51.6197,17968.0
2024-11-20 10:50:00,53.23,53.25,53.09,53.11,11125.0,51.61,51.6294,51.4742,51.4936,11125.0
2024-11-20 11:00:00,53.12,53.19,53.05,53.09,13137.0,51.5033,51.5712,51.4354,51.4742,13137.0
2024-11-20 11:10:00,53.1,53.15,53.03,53.11,12698.0,51.4839,51.5324,51.416,51.4936,12698.0
2024-11-20 11:20:00,53.13,53.13,52.93,52.93,20326.0,51.513,51.513,51.3191,51.3191,20326.0
2024-11-20 11:30:00,52.93,52.96,52.83,52.83,8689.0,51.3191,51.3482,51.2221,51.2221,8689.0
2024-11-20 11:40:00,52.83,52.86,52.78,52.84,11456.0,51.2221,51.2512,51.1737,51.2318,11456.0
2024-11-20 11:50:00,52.83,52.89,52.83,52.85,16399.0,51.2221,51.2803,51.2221,51.2415,16399.0
2024-11-20 12:00:00,52.85,52.95,52.84,52.91,10510.0,51.2415,51.3385,51.2318,51.2997,10510.0
2024-11-20 12:10:00,52.93,52.94,52.88,52.94,17142.0,51.3191,51.3288,51.2706,51.3288,17142.0
2024-11-20 12:20:00,52.93,52.97,52.91,52.91,17008.0,51.3191,51.3579,51.2997,51.2997,17008.0
2024-11-20 12:30:00,52.91,53.05,52.89,53.03,16839.0,51.2997,51.4354,51.2803,51.416,16839.0
2024-11-20 12:40:00,53.04,53.16,53.04,53.16,23332.0,51.4257,51.5421,51.4257,51.5421,23332.0
2024-11-20 12:50:00,53.15,53.19,53.14,53.16,16919.0,51.5324,51.5712,51.5227,51.5421,16919.0
2024-11-20 13:00:00,53.15,53.16,53.03,53.04,10558.0,51.5324,51.5421,51.416,51.4257,10558.0
2024-11-20 13:10:00,53.04,53.05,53.0,53.01,11675.0,51.4257,51.4354,51.387,51.3967,11675.0
2024-11-20 13:20:00,53.0,53.06,52.93,52.96,29427.0,51.387,51.4451,51.3191,51.3482,29427.0
2024-11-20 13:30:00,52.96,53.0,52.93,52.98,17397.0,51.3482,51.387,51.3191,51.3676,17397.0
2024-11-20 13:40:00,52.97,53.0,52.94,53.0,11512.0,51.3579,51.387,51.3288,51.387,11512.0
2024-11-20 13:50:00,53.0,53.01,52.94,52.95,18505.0,51.387,51.3967,51.3288,51.3385,18505.0
2024-11-20 14:00:00,52.94,52.96,52.9,52.94,11574.0,51.3288,51.3482,51.29,51.3288,11574.0
2024-11-20 14:10:00,52.94,52.97,52.93,52.97,14110.0,51.3288,51.3579,51.3191,51.3579,14110.0
2024-11-20 14:20:00,52.97,53.08,52.97,53.07,49869.0,51.3579,51.4645,51.3579,51.4548,49869.0
2024-11-20 14:30:00,53.07,53.14,53.07,53.09,17855.0,51.4548,51.5227,51.4548,51.4742,17855.0
2024-11-20 14:40:00,53.1,53.14,53.1,53.12,11664.0,51.4839,51.5227,51.4839,51.5033,11664.0
2024-11-20 14:50:00,53.12,53.13,53.1,53.12,17696.0,51.5033,51.513,51.4839,51.5033,17696.0
2024-11-20 15:00:00,53.12,53.13,53.09,53.13,17221.0,51.5033,51.513,51.4742,51.513,17221.0
2024-11-20 15:10:00,53.14,53.23,53.14,53.2,26682.0,51.5227,51.61,51.5227,51.5809,26682.0
2024-11-20 15:20:00,53.2,53.29,53.2,53.26,25804.0,51.5809,51.6681,51.5809,51.639,25804.0
2024-11-20 15:30:00,53.27,53.32,53.26,53.29,35945.0,51.6487,51.6972,51.639,51.6681,35945.0
2024-11-20 15:40:00,53.3,53.35,53.25,53.34,42004.0,51.6778,51.7263,51.6294,51.7166,42004.0
2024-11-20 15:50:00,53.35,53.55,53.34,53.53,284818.0,51.7263,51.9202,51.7166,51.9008,284818.0
2024-11-21 09:30:00,53.05,53.29,52.87,53.07,74143.0,51.9189,52.1538,51.7428,51.9385,74143.0
2024-11-21 09:40:00,53.12,53.23,52.92,53.18,34906.0,51.9875,52.0951,51.7917,52.0462,34906.0
2024-11-21 09:50:00,53.2,53.21,53.0,53.03,20337.0,52.0657,52.0755,51.87,51.8994,20337.0
2024-11-21 10:00:00,53.05,53.28,53.03,53.28,40815.0,51.9189,52.144,51.8994,52.144,40815.0
2024-11-21 10:10:00,53.28,53.42,53.13,53.15,37895.0,52.144,52.2811,51.9972,52.0168,37895.0
2024-11-21 10:20:00,53.15,53.33,53.13,53.25,13854.0,52.0168,52.193,51.9972,52.1147,13854.0
2024-11-21 10:30:00,53.23,53.49,53.21,53.41,46332.0,52.0951,52.3496,52.0755,52.2713,46332.0
2024-11-21 10:40:00,53.41,53.56,53.4,53.54,23911.0,52.2713,52.4181,52.2615,52.3985,23911.0
2024-11-21 10:50:00,53.54,53.62,53.48,53.55,27049.0,52.3985,52.4768,52.3398,52.4083,27049.0
2024-11-21 11:00:00,53.53,53.63,53.39,53.4,25776.0,52.3887,52.4866,52.2517,52.2615,25776.0
2024-11-21 11:10:00,53.39,53.5,53.39,53.49,22860.0,52.2517,52.3594,52.2517,52.3496,22860.0
2024-11-21 11:20:00,53.5,53.51,53.35,53.36,34089.0,52.3594,52.3691,52.2125,52.2223,34089.0
2024-11-21 11:30:00,53.35,53.4,53.32,53.32,17311.0,52.2125,52.2615,52.1832,52.1832,17311.0
2024-11-21 11:40:00,53.32,53.34,53.28,53.32,21817.0,52.1832,52.2028,52.144,52.1832,21817.0
2024-11-21 11:50:00,53.32,53.34,53.27,53.28,37302.0,52.1832,52.2028,52.1343,52.144,37302.0
2024-11-21 12:00:00,53.27,53.27,53.18,53.25,37542.0,52.1343,52.1343,52.0462,52.1147,37542.0
2024-11-21 12:10:00,53.24,53.31,53.21,53.31,24786.0,52.1049,52.1734,52.0755,52.1734,24786.0
2024-11-21 12:20:00,53.32,53.45,53.31,53.45,40434.0,52.1832,52.3104,52.1734,52.3104,40434.0
2024-11-21 12:30:00,53.46,53.46,53.4,53.45,12930.0,52.3202,52.3202,52.2615,52.3104,12930.0
2024-11-21 12:40:00,53.46,53.54,53.43,53.53,14138.0,52.3202,52.3985,52.2908,52.3887,14138.0
2024-11-21 12:50:00,53.54,53.61,53.49,53.52,20005.0,52.3985,52.467,52.3496,52.3789,20005.0
2024-11-21 13:00:00,53.51,53.53,53.45,53.46,10397.0,52.3691,52.3887,52.3104,52.3202,10397.0
2024-11-21 13:10:00,53.45,53.48,53.34,53.38,26941.0,52.3104,52.3398,52.2028,52.2419,26941.0
2024-11-21 13:20:00,53.37,53.43,53.33,53.43,30127.0,52.2321,52.2908,52.193,52.2908,30127.0
2024-11-21 13:30:00,53.42,53.48,53.41,53.45,23348.0,52.2811,52.3398,52.2713,52.3104,23348.0
2024-11-21 13:40:00,53.45,53.46,53.37,53.4,32471.0,52.3104,52.3202,52.2321,52.2615,32471.0
2024-11-21 13:50:00,53.4,53.41,53.25,53.33,60827.0,52.2615,52.2713,52.1147,52.193,60827.0
2024-11-21 14:00:00,53.34,53.4,53.28,53.34,39873.0,52.2028,52.2615,52.144,52.2028,39873.0
2024-11-21 14:10:00,53.33,53.37,53.31,53.35,26004.0,52.193,52.2321,52.1734,52.2125,26004.0
2024-11-21 14:20:00,53.35,53.35,53.26,53.34,32387.0,52.2125,52.2125,52.1245,52.2028,32387.0
2024-11-21 14:30:00,53.33,53.35,53.24,53.31,26874.0,52.193,52.2125,52.1049,52.1734,26874.0
2024-11-21 14:40:00,53.32,53.33,53.27,53.28,37428.0,52.1832,52.193,52.1343,52.144,37428.0
2024-11-21 14:50:00,53.28,53.3,53.25,53.28,38487.0,52.144,52.1636,52.1147,52.144,38487.0
2024-11-21 15:00:00,53.28,53.29,53.08,53.1,73091.0,52.144,52.1538,51.9483,51.9679,73091.0
2024-11-21 15:10:00,53.11,53.13,53.0,53.01,43159.0,51.9777,51.9972,51.87,51.8798,43159.0
2024-11-21 15:20:00,53.01,53.02,52.95,53.0,47465.0,51.8798,51.8896,51.8211,51.87,47465.0
2024-11-21 15:30:00,53.0,53.04,52.91,52.96,71114.0,51.87,51.9092,51.7819,51.8309,71114.0
2024-11-21 15:40:00,52.96,53.19,52.95,53.17,93619.0,51.8309,52.056,51.8211,52.0364,93619.0
2024-11-21 15:50:00,53.18,53.21,53.13,53.18,331158.0,52.0462,52.0755,51.9972,52.0462,331158.0
2024-11-22 09:30:00,53.08,53.22,52.77,52.83,72269.0,51.9483,52.0853,51.6449,51.7036,72269.0
2024-11-22 09:40:00,52.78,53.15,52.78,53.15,13920.0,51.6547,52.0168,51.6547,52.0168,13920.0
2024-11-22 09:50:00,53.19,53.32,53.03,53.32,24961.0,52.056,52.1832,51.8994,52.1832,24961.0
2024-11-22 10:00:00,53.33,53.46,53.23,53.32,22534.0,52.193,52.3202,52.0951,52.1832,22534.0
2024-11-22 10:10:00,53.3,53.46,53.3,53.38,24517.0,52.1636,52.3202,52.1636,52.2419,24517.0
2024-11-22 10:20:00,53.35,53.35,53.2,53.26,12841.0,52.2125,52.2125,52.0657,52.1245,12841.0
2024-11-22 10:30:00,53.3,53.46,53.28,53.31,20833.0,52.1636,52.3202,52.144,52.1734,20833.0
2024-11-22 10:40:00,53.31,53.33,53.2,53.2,12042.0,52.1734,52.193,52.0657,52.0657,12042.0
2024-11-22 10:50:00,53.19,53.35,53.19,53.34,18014.0,52.056,52.2125,52.056,52.2028,18014.0
2024-11-22 11:00:00,53.3,53.32,53.19,53.32,13527.0,52.1636,52.1832,52.056,52.1832,13527.0
2024-11-22 11:10:00,53.35,53.41,53.3,53.3,11685.0,52.2125,52.2713,52.1636,52.1636,11685.0
2024-11-22 11:20:00,53.32,53.45,53.3,53.38,13520.0,52.1832,52.3104,52.1636,52.2419,13520.0
2024-11-22 11:30:00,53.38,53.4,53.26,53.32,19082.0,52.2419,52.2615,52.1245,52.1832,19082.0
2024-11-22 11:40:00,53.33,53.36,53.27,53.28,10092.0,52.193,52.2223,52.1343,52.144,10092.0
2024-11-22 11:50:00,53.26,53.28,53.21,53.26,10229.0,52.1245,52.144,52.0755,52.1245,10229.0
2024-11-22 12:00:00,53.28,53.34,53.26,53.31,4727.0,52.144,52.2028,52.1245,52.1734,4727.0
2024-11-22 12:10:00,53.3,53.4,53.29,53.32,8528.0,52.1636,52.2615,52.1538,52.1832,8528.0
2024-11-22 12:20:00,53.32,53.33,53.22,53.22,8909.0,52.1832,52.193,52.0853,52.0853,8909.0
2024-11-22 12:30:00,53.21,53.24,53.16,53.18,10429.0,52.0755,52.1049,52.0266,52.0462,10429.0
2024-11-22 12:40:00,53.18,53.24,53.14,53.23,12963.0,52.0462,52.1049,52.007,52.0951,12963.0
2024-11-22 12:50:00,53.21,53.24,53.16,53.16,16001.0,52.0755,52.1049,52.0266,52.0266,16001.0
2024-11-22 13:00:00,53.17,53.18,53.07,53.09,37607.0,52.0364,52.0462,51.9385,51.9581,37607.0
2024-11-22 13:10:00,53.12,53.18,53.1,53.15,20578.0,51.9875,52.0462,51.9679,52.0168,20578.0
2024-11-22 13:20:00,53.15,53.22,53.15,53.18,43702.0,52.0168,52.0853,52.0168,52.0462,43702.0
2024-11-22 13:30:00,53.16,53.16,52.98,52.99,33006.0,52.0266,52.0266,51.8504,51.8602,33006.0
2024-11-22 13:40:00,53.0,53.08,52.99,53.05,17376.0,51.87,51.9483,51.8602,51.9189,17376.0
2024-11-22 13:50:00,53.05,53.12,53.0,53.11,13524.0,51.9189,51.9875,51.87,51.9777,13524.0
2024-11-22 14:00:00,53.11,53.11,53.06,53.09,14821.0,51.9777,51.9777,51.9287,51.9581,14821.0
2024-11-22 14:10:00,53.08,53.18,53.04,53.18,15878.0,51.9483,52.0462,51.9092,52.0462,15878.0
2024-11-22 14:20:00,53.17,53.23,53.14,53.22,20283.0,52.0364,52.0951,52.007,52.0853,20283.0
2024-11-22 14:30:00,53.23,53.26,53.21,53.23,18346.0,52.0951,52.1245,52.0755,52.0951,18346.0
2024-11-22 14:40:00,53.23,53.23,53.14,53.17,24136.0,52.0951,52.0951,52.007,52.0364,24136.0
2024-11-22 14:50:00,53.15,53.17,53.11,53.14,19539.0,52.0168,52.0364,51.9777,52.007,19539.0
2024-11-22 15:00:00,53.13,53.13,53.03,53.08,16953.0,51.9972,51.9972,51.8994,51.9483,16953.0
2024-11-22 15:10:00,53.09,53.14,53.04,53.14,24605.0,51.9581,52.007,51.9092,52.007,24605.0
2024-11-22 15:20:00,53.15,53.17,53.08,53.14,46580.0,52.0168,52.0364,51.9483,52.007,46580.0
2024-11-22 15:30:00,53.15,53.15,53.09,53.11,25032.0,52.0168,52.0168,51.9581,51.9777,25032.0
2024-11-22 15:40:00,53.11,53.12,53.04,53.05,52803.0,51.9777,51.9875,51.9092,51.9189,52803.0
2024-11-22 15:50:00,53.04,53.18,53.0,53.12,236737.0,51.9092,52.0462,51.87,51.9875,236737.0
2024-11-25 09:30:00,52.95,53.2,52.57,52.99,151912.0,51.8211,52.0657,51.4492,51.8602,151912.0
2024-11-25 09:40:00,52.96,53.2,52.94,53.19,72871.0,51.8309,52.0657,51.8113,52.056,72871.0
2024-11-25 09:50:00,53.16,53.24,52.84,52.93,37084.0,52.0266,52.1049,51.7134,51.8015,37084.0
2024-11-25 10:00:00,52.97,53.22,52.87,53.2,48772.0,51.8407,52.0853,51.7428,52.0657,48772.0
2024-11-25 10:10:00,53.19,53.32,53.02,53.28,52366.0,52.056,52.1832,51.8896,52.144,52366.0
2024-11-25 10:20:00,53.31,53.44,53.2,53.44,28865.0,52.1734,52.3006,52.0657,52.3006,28865.0
2024-11-25 10:30:00,53.42,53.44,53.3,53.33,18918.0,52.2811,52.3006,52.1636,52.193,18918.0
2024-11-25 10:40:00,53.33,53.41,53.25,53.37,19398.0,52.193,52.2713,52.1147,52.2321,19398.0
2024-11-25 10:50:00,53.37,53.5,53.34,53.43,47258.0,52.2321,52.3594,52.2028,52.2908,47258.0
2024-11-25 11:00:00,53.43,53.48,53.36,53.41,17328.0,52.2908,52.3398,52.2223,52.2713,17328.0
2024-11-25 11:10:00,53.41,53.64,53.4,53.63,36158.0,52.2713,52.4964,52.2615,52.4866,36158.0
2024-11-25 11:20:00,53.63,53.63,53.39,53.39,21929.0,52.4866,52.4866,52.2517,52.2517,21929.0
2024-11-25 11:30:00,53.39,53.47,53.32,53.34,22448.0,52.2517,52.33,52.1832,52.2028,22448.0
2024-11-25 11:40:00,53.35,53.39,53.31,53.35,12485.0,52.2125,52.2517,52.1734,52.2125,12485.0
2024-11-25 11:50:00,53.34,53.38,53.34,53.37,10939.0,52.2028,52.2419,52.2028,52.2321,10939.0
2024-11-25 12:00:00,53.38,53.51,53.36,53.49,16010.0,52.2419,52.3691,52.2223,52.3496,16010.0
2024-11-25 12:10:00,53.5,53.5,53.41,53.42,16720.0,52.3594,52.3594,52.2713,52.2811,16720.0
2024-11-25 12:20:00,53.4,53.44,53.35,53.37,20221.0,52.2615,52.3006,52.2125,52.2321,20221.0
2024-11-25 12:30:00,53.37,53.52,53.37,53.5,22894.0,52.2321,52.3789,52.2321,52.3594,22894.0
2024-11-25 12:40:00,53.5,53.5,53.37,53.42,16667.0,52.3594,52.3594,52.2321,52.2811,16667.0
2024-11-25 12:50:00,53.42,53.43,53.31,53.35,21570.0,52.2811,52.2908,52.1734,52.2125,21570.0
2024-11-25 13:00:00,53.35,53.45,53.34,53.35,14460.0,52.2125,52.3104,52.2028,52.2125,14460.0
2024-11-25 13:10:00,53.35,53.43,53.34,53.43,13875.0,52.2125,52.2908,52.2028,52.2908,13875.0
2024-11-25 13:20:00,53.44,53.53,53.41,53.51,18258.0,52.3006,52.3887,52.2713,52.3691,18258.0
2024-11-25 13:30:00,53.52,53.54,53.44,53.52,39436.0,52.3789,52.3985,52.3006,52.3789,39436.0
2024-11-25 13:40:00,53.52,53.6,53.46,53.58,27076.0,52.3789,52.4572,52.3202,52.4376,27076.0
2024-11-25 13:50:00,53.56,53.57,53.48,53.55,11835.0,52.4181,52.4279,52.3398,52.4083,11835.0
2024-11-25 14:00:00,53.55,53.55,53.32,53.39,43493.0,52.4083,52.4083,52.1832,52.2517,43493.0
2024-11-25 14:10:00,53.39,53.42,53.32,53.37,19618.0,52.2517,52.2811,52.1832,52.2321,19618.0
2024-11-25 14:20:00,53.39,53.39,53.33,53.35,20946.0,52.2517,52.2517,52.193,52.2125,20946.0
2024-11-25 14:30:00,53.33,53.36,53.3,53.33,19986.0,52.193,52.2223,52.1636,52.193,19986.0
2024-11-25 14:40:00,53.34,53.36,53.31,53.34,16688.0,52.2028,52.2223,52.1734,52.2028,16688.0
2024-11-25 14:50:00,53.34,53.34,53.28,53.31,20566.0,52.2028,52.2028,52.144,52.1734,20566.0
2024-11-25 15:00:00,53.31,53.37,53.24,53.37,32782.0,52.1734,52.2321,52.1049,52.2321,32782.0
2024-11-25 15:10:00,53.37,53.38,53.18,53.26,106621.0,52.2321,52.2419,52.0462,52.1245,106621.0
2024-11-25 15:20:00,53.25,53.28,53.21,53.23,31835.0,52.1147,52.144,52.0755,52.0951,31835.0
2024-11-25 15:30:00,53.23,53.23,53.1,53.13,35345.0,52.0951,52.0951,51.9679,51.9972,35345.0
2024-11-25 15:40:00,53.13,53.13,53.02,53.05,61775.0,51.9972,51.9972,51.8896,51.9189,61775.0
2024-11-25 15:50:00,53.04,53.08,52.95,53.01,273043.0,51.9092,51.9483,51.8211,51.8798,273043.0
2024-11-26 09:30:00,53.1,53.14,52.53,52.58,116292.0,51.9679,52.007,51.41,51.459,116292.0
2024-11-26 09:40:00,52.56,52.83,52.52,52.75,20558.0,51.4394,51.7036,51.4002,51.6253,20558.0
2024-11-26 09:50:00,52.78,52.94,52.65,52.87,21660.0,51.6547,51.8113,51.5275,51.7428,21660.0
2024-11-26 10:00:00,52.88,52.99,52.8,52.83,22760.0,51.7526,51.8602,51.6743,51.7036,22760.0
2024-11-26 10:10:00,52.82,52.99,52.81,52.99,26936.0,51.6938,51.8602,51.6841,51.8602,26936.0
2024-11-26 10:20:00,53.0,53.04,52.89,53.02,20891.0,51.87,51.9092,51.7624,51.8896,20891.0
2024-11-26 10:30:00,53.02,53.15,52.99,53.07,15111.0,51.8896,52.0168,51.8602,51.9385,15111.0
2024-11-26 10:40:00,53.05,53.09,52.96,53.06,17297.0,51.9189,51.9581,51.8309,51.9287,17297.0
2024-11-26 10:50:00,53.09,53.15,53.01,53.06,13241.0,51.9581,52.0168,51.8798,51.9287,13241.0
2024-11-26 11:00:00,53.05,53.06,52.96,53.04,12122.0,51.9189,51.9287,51.8309,51.9092,12122.0
2024-11-26 11:10:00,53.02,53.15,52.99,53.14,19359.0,51.8896,52.0168,51.8602,52.007,19359.0
2024-11-26 11:20:00,53.12,53.13,52.97,53.01,18452.0,51.9875,51.9972,51.8407,51.8798,18452.0
2024-11-26 11:30:00,52.99,53.09,52.94,53.07,12953.0,51.8602,51.9581,51.8113,51.9385,12953.0
2024-11-26 11:40:00,53.07,53.15,53.05,53.1,22257.0,51.9385,52.0168,51.9189,51.9679,22257.0
2024-11-26 11:50:00,53.12,53.12,52.96,53.01,34889.0,51.9875,51.9875,51.8309,51.8798,34889.0
2024-11-26 12:00:00,53.0,53.01,52.93,52.99,12526.0,51.87,51.8798,51.8015,51.8602,12526.0
2024-11-26 12:10:00,52.97,53.01,52.93,53.01,9587.0,51.8407,51.8798,51.8015,51.8798,9587.0
2024-11-26 12:20:00,52.99,53.01,52.96,53.0,13317.0,51.8602,51.8798,51.8309,51.87,13317.0
2024-11-26 12:30:00,53.01,53.08,52.99,53.03,13674.0,51.8798,51.9483,51.8602,51.8994,13674.0
2024-11-26 12:40:00,53.02,53.04,52.94,52.94,14660.0,51.8896,51.9092,51.8113,51.8113,14660.0
2024-11-26 12:50:00,52.94,52.96,52.91,52.95,12809.0,51.8113,51.8309,51.7819,51.8211,12809.0
2024-11-26 13:00:00,52.94,52.95,52.83,52.89,21500.0,51.8113,51.8211,51.7036,51.7624,21500.0
2024-11-26 13:10:00,52.87,52.9,52.81,52.85,16501.0,51.7428,51.7721,51.6841,51.7232,16501.0
2024-11-26 13:20:00,52.86,52.96,52.85,52.96,27890.0,51.733,51.8309,51.7232,51.8309,27890.0
2024-11-26 13:30:00,52.96,53.08,52.95,53.06,28909.0,51.8309,51.9483,51.8211,51.9287,28909.0
2024-11-26 13:40:00,53.06,53.09,52.95,52.98,36342.0,51.9287,51.9581,51.8211,51.8504,36342.0
2024-11-26 13:50:00,52.98,53.02,52.98,53.02,21663.0,51.8504,51.8896,51.8504,51.8896,21663.0
2024-11-26 14:00:00,53.01,53.12,53.01,53.11,27185.0,51.8798,51.9875,51.8798,51.9777,27185.0
2024-11-26 14:10:00,53.11,53.24,53.1,53.21,30915.0,51.9777,52.1049,51.9679,52.0755,30915.0
2024-11-26 14:20:00,53.2,53.31,53.16,53.3,35863.0,52.0657,52.1734,52.0266,52.1636,35863.0
2024-11-26 14:30:00,53.29,53.33,53.25,53.28,34479.0,52.1538,52.193,52.1147,52.144,34479.0
2024-11-26 14:40:00,53.29,53.33,53.22,53.32,40692.0,52.1538,52.193,52.0853,52.1832,40692.0
2024-11-26 14:50:00,53.32,53.38,53.28,53.29,30203.0,52.1832,52.2419,52.144,52.1538,30203.0
2024-11-26 15:00:00,53.28,53.37,53.25,53.35,27868.0,52.144,52.2321,52.1147,52.2125,27868.0
2024-11-26 15:10:00,53.35,53.41,53.33,53.41,34601.0,52.2125,52.2713,52.193,52.2713,34601.0
2024-11-26 15:20:00,53.41,53.41,53.24,53.31,44612.0,52.2713,52.2713,52.1049,52.1734,44612.0
2024-11-26 15:30:00,53.3,53.49,53.28,53.48,174085.0,52.1636,52.3496,52.144,52.3398,174085.0
2024-11-26 15:40:00,53.49,53.59,53.49,53.58,73087.0,52.3496,52.4474,52.3496,52.4376,73087.0
2024-11-26 15:50:00,53.56,53.73,53.51,53.72,461118.0,52.4181,52.5844,52.3691,52.5747,461118.0
2024-11-27 09:30:00,53.73,54.37,53.71,54.3,103958.0,52.5844,53.2108,52.5649,53.1423,103958.0
2024-11-27 09:40:00,54.3,54.48,54.15,54.15,45717.0,53.1423,53.3185,52.9955,52.9955,45717.0
2024-11-27 09:50:00,54.14,54.32,54.13,54.13,13769.0,52.9857,53.1619,52.9759,52.9759,13769.0
2024-11-27 10:00:00,54.11,54.17,54.04,54.15,17788.0,52.9563,53.0151,52.8878,52.9955,17788.0
2024-11-27 10:10:00,54.12,54.2,54.08,54.19,15999.0,52.9661,53.0444,52.927,53.0346,15999.0
2024-11-27 10:20:00,54.17,54.36,54.15,54.35,14964.0,53.0151,53.201,52.9955,53.1912,14964.0
2024-11-27 10:30:00,54.34,54.38,54.2,54.35,18886.0,53.1814,53.2206,53.0444,53.1912,18886.0
2024-11-27 10:40:00,54.37,54.4,54.16,54.2,18582.0,53.2108,53.2402,53.0053,53.0444,18582.0
2024-11-27 10:50:00,54.2,54.3,54.18,54.26,19027.0,53.0444,53.1423,53.0249,53.1031,19027.0
2024-11-27 11:00:00,54.27,54.29,54.22,54.29,16766.0,53.1129,53.1325,53.064,53.1325,16766.0
2024-11-27 11:10:00,54.29,54.32,54.13,54.26,23018.0,53.1325,53.1619,52.9759,53.1031,23018.0
2024-11-27 11:20:00,54.27,54.27,54.16,54.18,10976.0,53.1129,53.1129,53.0053,53.0249,10976.0
2024-11-27 11:30:00,54.16,54.17,54.06,54.1,16275.0,53.0053,53.0151,52.9074,52.9466,16275.0
2024-11-27 11:40:00,54.09,54.15,54.08,54.13,8802.0,52.9368,52.9955,52.927,52.9759,8802.0
2024-11-27 11:50:00,54.14,54.14,54.07,54.13,5852.0,52.9857,52.9857,52.9172,52.9759,5852.0
2024-11-27 12:00:00,54.11,54.21,54.11,54.15,18788.0,52.9563,53.0542,52.9563,52.9955,18788.0
2024-11-27 12:10:00,54.16,54.2,54.09,54.12,33529.0,53.0053,53.0444,52.9368,52.9661,33529.0
2024-11-27 12:20:00,54.11,54.14,54.06,54.09,6534.0,52.9563,52.9857,52.9074,52.9368,6534.0
2024-11-27 12:30:00,54.1,54.1,54.05,54.08,20301.0,52.9466,52.9466,52.8976,52.927,20301.0
2024-11-27 12:40:00,54.08,54.11,54.06,54.08,13120.0,52.927,52.9563,52.9074,52.927,13120.0
2024-11-27 12:50:00,54.08,54.17,54.07,54.12,24268.0,52.927,53.0151,52.9172,52.9661,24268.0
2024-11-27 13:00:00,54.12,54.13,54.08,54.13,12217.0,52.9661,52.9759,52.927,52.9759,12217.0
2024-11-27 13:10:00,54.15,54.17,54.13,54.15,12715.0,52.9955,53.0151,52.9759,52.9955,12715.0
2024-11-27 13:20:00,54.15,54.19,54.13,54.17,14559.0,52.9955,53.0346,52.9759,53.0151,14559.0
2024-11-27 13:30:00,54.17,54.18,54.13,54.16,9450.0,53.0151,53.0249,52.9759,53.0053,9450.0
2024-11-27 13:40:00,54.16,54.27,54.15,54.25,24587.0,53.0053,53.1129,52.9955,53.0934,24587.0
2024-11-27 13:50:00,54.25,54.28,54.24,54.24,9646.0,53.0934,53.1227,53.0836,53.0836,9646.0
2024-11-27 14:00:00,54.25,54.38,54.24,54.28,24303.0,53.0934,53.2206,53.0836,53.1227,24303.0
2024-11-27 14:10:00,54.28,54.33,54.27,54.3,15846.0,53.1227,53.1717,53.1129,53.1423,15846.0
2024-11-27 14:20:00,54.3,54.31,54.26,54.3,19301.0,53.1423,53.1521,53.1031,53.1423,19301.0
2024-11-27 14:30:00,54.3,54.32,54.28,54.31,13926.0,53.1423,53.1619,53.1227,53.1521,13926.0
2024-11-27 14:40:00,54.31,54.31,54.24,54.25,17099.0,53.1521,53.1521,53.0836,53.0934,17099.0
2024-11-27 14:50:00,54.25,54.29,54.24,54.27,22919.0,53.0934,53.1325,53.0836,53.1129,22919.0
2024-11-27 15:00:00,54.27,54.27,54.15,54.18,30931.0,53.1129,53.1129,52.9955,53.0249,30931.0
2024-11-27 15:10:00,54.16,54.18,54.08,54.14,28233.0,53.0053,53.0249,52.927,52.9857,28233.0
2024-11-27 15:20:00,54.15,54.15,54.09,54.12,21172.0,52.9955,52.9955,52.9368,52.9661,21172.0
2024-11-27 15:30:00,54.11,54.16,54.08,54.15,32585.0,52.9563,53.0053,52.927,52.9955,32585.0
2024-11-27 15:40:00,54.15,54.16,53.99,54.09,81468.0,52.9955,53.0053,52.8389,52.9368,81468.0
2024-11-27 15:50:00,54.08,54.38,54.07,54.34,314989.0,52.927,53.2206,52.9172,53.1814,314989.0
2024-11-29 09:30:00,54.59,54.76,54.37,54.42,63931.0,53.4261,53.5925,53.2108,53.2597,63931.0
2024-11-29 09:40:00,54.45,54.61,54.41,54.44,43133.0,53.2891,53.4457,53.25,53.2793,43133.0
2024-11-29 09:50:00,54.42,54.44,54.15,54.17,25371.0,53.2597,53.2793,52.9955,53.0151,25371.0
2024-11-29 10:00:00,54.13,54.16,53.93,54.02,39965.0,52.9759,53.0053,52.7802,52.8683,39965.0
2024-11-29 10:10:00,54.01,54.06,53.92,53.99,34657.0,52.8585,52.9074,52.7704,52.8389,34657.0
2024-11-29 10:20:00,53.98,54.07,53.9,54.03,25176.0,52.8291,52.9172,52.7508,52.8781,25176.0
2024-11-29 10:30:00,54.03,54.1,54.01,54.1,27774.0,52.8781,52.9466,52.8585,52.9466,27774.0
2024-11-29 10:40:00,54.1,54.26,54.06,54.26,17983.0,52.9466,53.1031,52.9074,53.1031,17983.0
2024-11-29 10:50:00,54.28,54.47,54.26,54.42,21955.0,53.1227,53.3087,53.1031,53.2597,21955.0
2024-11-29 11:00:00,54.43,54.5,54.36,54.36,21156.0,53.2695,53.338,53.201,53.201,21156.0
2024-11-29 11:10:00,54.35,54.4,54.28,54.29,31443.0,53.1912,53.2402,53.1227,53.1325,31443.0
2024-11-29 11:20:00,54.26,54.34,54.19,54.3,21140.0,53.1031,53.1814,53.0346,53.1423,21140.0
2024-11-29 11:30:00,54.29,54.3,54.18,54.28,23533.0,53.1325,53.1423,53.0249,53.1227,23533.0
2024-11-29 11:40:00,54.29,54.31,54.21,54.25,36724.0,53.1325,53.1521,53.0542,53.0934,36724.0
2024-11-29 11:50:00,54.26,54.31,54.2,54.31,21054.0,53.1031,53.1521,53.0444,53.1521,21054.0
2024-11-29 12:00:00,54.31,54.42,54.28,54.42,21979.0,53.1521,53.2597,53.1227,53.2597,21979.0
2024-11-29 12:10:00,54.43,54.52,54.38,54.49,36804.0,53.2695,53.3576,53.2206,53.3282,36804.0
2024-11-29 12:20:00,54.5,54.56,54.46,54.5,42334.0,53.338,53.3968,53.2989,53.338,42334.0
2024-11-29 12:30:00,54.51,54.56,54.37,54.51,33757.0,53.3478,53.3968,53.2108,53.3478,33757.0
2024-11-29 12:40:00,54.52,54.65,54.52,54.55,47936.0,53.3576,53.4848,53.3576,53.387,47936.0
2024-11-29 12:50:00,54.58,54.66,54.52,54.62,148059.0,53.4163,53.4946,53.3576,53.4555,148059.0
2024-12-02 09:30:00,54.22,54.32,53.69,53.82,171194.0,53.064,53.1619,52.5453,52.6725,171194.0
2024-12-02 09:40:00,53.84,53.84,53.55,53.6,124773.0,52.6921,52.6921,52.4083,52.4572,124773.0
2024-12-02 09:50:00,53.6,53.8,53.55,53.79,176138.0,52.4572,52.653,52.4083,52.6432,176138.0
2024-12-02 10:00:00,53.79,53.9,53.72,53.86,38876.0,52.6432,52.7508,52.5747,52.7117,38876.0
2024-12-02 10:10:00,53.86,53.9,53.79,53.82,22683.0,52.7117,52.7508,52.6432,52.6725,22683.0
2024-12-02 10:20:00,53.84,53.99,53.83,53.96,66073.0,52.6921,52.8389,52.6823,52.8095,66073.0
2024-12-02 10:30:00,53.96,54.01,53.86,53.99,55121.0,52.8095,52.8585,52.7117,52.8389,55121.0
2024-12-02 10:40:00,53.99,54.09,53.89,54.0,86360.0,52.8389,52.9368,52.741,52.8487,86360.0
2024-12-02 10:50:00,54.0,54.06,53.84,53.86,40234.0,52.8487,52.9074,52.6921,52.7117,40234.0
2024-12-02 11:00:00,53.86,53.87,53.75,53.87,37694.0,52.7117,52.7215,52.604,52.7215,37694.0
2024-12-02 11:10:00,53.87,53.98,53.83,53.87,74051.0,52.7215,52.8291,52.6823,52.7215,74051.0
2024-12-02 11:20:00,53.86,53.9,53.74,53.74,25596.0,52.7117,52.7508,52.5942,52.5942,25596.0
2024-12-02 11:30:00,53.75,53.77,53.66,53.66,33637.0,52.604,52.6236,52.5159,52.5159,33637.0
2024-12-02 11:40:00,53.67,53.69,53.58,53.6,22034.0,52.5257,52.5453,52.4376,52.4572,22034.0
2024-12-02 11:50:00,53.6,53.69,53.6,53.6,16182.0,52.4572,52.5453,52.4572,52.4572,16182.0
2024-12-02 12:00:00,53.6,53.62,53.53,53.62,30212.0,52.4572,52.4768,52.3887,52.4768,30212.0
2024-12-02 12:10:00,53.61,53.62,53.57,53.59,22809.0,52.467,52.4768,52.4279,52.4474,22809.0
2024-12-02 12:20:00,53.6,53.68,53.56,53.67,48569.0,52.4572,52.5355,52.4181,52.5257,48569.0
2024-12-02 12:30:00,53.67,53.83,53.67,53.83,47409.0,52.5257,52.6823,52.5257,52.6823,47409.0
2024-12-02 12:40:00,53.83,54.1,53.82,53.98,51496.0,52.6823,52.9466,52.6725,52.8291,51496.0
2024-12-02 12:50:00,53.96,53.99,53.92,53.97,13176.0,52.8095,52.8389,52.7704,52.8193,13176.0
2024-12-02 13:00:00,53.97,54.11,53.97,54.09,19121.0,52.8193,52.9563,52.8193,52.9368,19121.0
2024-12-02 13:10:00,54.09,54.1,54.0,54.08,23336.0,52.9368,52.9466,52.8487,52.927,23336.0
2024-12-02 13:20:00,54.07,54.09,54.02,54.04,14220.0,52.9172,52.9368,52.8683,52.8878,14220.0
2024-12-02 13:30:00,54.04,54.16,54.0,54.14,38687.0,52.8878,53.0053,52.8487,52.9857,38687.0
2024-12-02 13:40:00,54.14,54.3,54.1,54.19,39771.0,52.9857,53.1423,52.9466,53.0346,39771.0
2024-12-02 13:50:00,54.19,54.35,54.19,54.23,110989.0,53.0346,53.1912,53.0346,53.0738,110989.0
2024-12-02 14:00:00,54.25,54.31,54.22,54.31,20215.0,53.0934,53.1521,53.064,53.1521,20215.0
2024-12-02 14:10:00,54.31,54.32,54.22,54.25,19884.0,53.1521,53.1619,53.064,53.0934,19884.0
2024-12-02 14:20:00,54.25,54.29,54.19,54.26,19962.0,53.0934,53.1325,53.0346,53.1031,19962.0
2024-12-02 14:30:00,54.28,54.33,54.24,54.3,18249.0,53.1227,53.1717,53.0836,53.1423,18249.0
2024-12-02 14:40:00,54.3,54.32,54.25,54.27,19451.0,53.1423,53.1619,53.0934,53.1129,19451.0
2024-12-02 14:50:00,54.27,54.29,54.14,54.15,25846.0,53.1129,53.1325,52.9857,52.9955,25846.0
2024-12-02 15:00:00,54.17,54.18,54.13,54.17,11408.0,53.0151,53.0249,52.9759,53.0151,11408.0
2024-12-02 15:10:00,54.18,54.21,54.09,54.18,23079.0,53.0249,53.0542,52.9368,53.0249,23079.0
2024-12-02 15:20:00,54.19,54.2,54.17,54.19,16181.0,53.0346,53.0444,53.0151,53.0346,16181.0
2024-12-02 15:30:00,54.19,54.35,54.15,54.35,28066.0,53.0346,53.1912,52.9955,53.1912,28066.0
2024-12-02 15:40:00,54.34,54.44,54.26,54.42,65325.0,53.1814,53.2793,53.1031,53.2597,65325.0
2024-12-02 15:50:00,54.42,54.56,54.26,54.3,361085.0,53.2597,53.3968,53.1031,53.1423,361085.0
2024-12-03 09:30:00,54.5,54.55,54.05,54.14,100325.0,53.338,53.387,52.8976,52.9857,100325.0
2024-12-03 09:40:00,54.14,54.29,54.0,54.06,73504.0,52.9857,53.1325,52.8487,52.9074,73504.0
2024-12-03 09:50:00,54.06,54.09,53.85,53.99,50378.0,52.9074,52.9368,52.7019,52.8389,50378.0
2024-12-03 10:00:00,53.97,54.05,53.83,54.02,43077.0,52.8193,52.8976,52.6823,52.8683,43077.0
2024-12-03 10:10:00,54.04,54.08,53.95,54.05,19022.0,52.8878,52.927,52.7998,52.8976,19022.0
2024-12-03 10:20:00,54.05,54.27,53.99,54.25,20753.0,52.8976,53.1129,52.8389,53.0934,20753.0
2024-12-03 10:30:00,54.23,54.24,53.92,53.99,64357.0,53.0738,53.0836,52.7704,52.8389,64357.0
2024-12-03 10:40:00,53.98,54.07,53.9,54.04,44509.0,52.8291,52.9172,52.7508,52.8878,44509.0
2024-12-03 10:50:00,54.03,54.15,54.02,54.03,24742.0,52.8781,52.9955,52.8683,52.8781,24742.0
2024-12-03 11:00:00,54.02,54.03,53.72,53.72,35713.0,52.8683,52.8781,52.5747,52.5747,35713.0
2024-12-03 11:10:00,53.73,53.74,52.84,52.94,237001.0,52.5844,52.5942,51.7134,51.8113,237001.0
2024-12-03 11:20:00,52.97,53.34,52.86,53.34,99429.0,51.8407,52.2028,51.733,52.2028,99429.0
2024-12-03 11:30:00,53.35,53.61,53.31,53.61,43437.0,52.2125,52.467,52.1734,52.467,43437.0
2024-12-03 11:40:00,53.6,53.76,53.56,53.66,78955.0,52.4572,52.6138,52.4181,52.5159,78955.0
2024-12-03 11:50:00,53.66,53.82,53.54,53.67,164005.0,52.5159,52.6725,52.3985,52.5257,164005.0
2024-12-03 12:00:00,53.67,53.7,53.51,53.52,32920.0,52.5257,52.5551,52.3691,52.3789,32920.0
2024-12-03 12:10:00,53.52,53.55,53.39,53.42,49937.0,52.3789,52.4083,52.2517,52.2811,49937.0
2024-12-03 12:20:00,53.42,53.48,53.34,53.34,47970.0,52.2811,52.3398,52.2028,52.2028,47970.0
2024-12-03 12:30:00,53.35,53.41,53.27,53.34,64177.0,52.2125,52.2713,52.1343,52.2028,64177.0
2024-12-03 12:40:00,53.34,53.37,53.05,53.13,65460.0,52.2028,52.2321,51.9189,51.9972,65460.0
2024-12-03 12:50:00,53.15,53.16,52.91,52.97,30402.0,52.0168,52.0266,51.7819,51.8407,30402.0
2024-12-03 13:00:00,52.96,53.07,52.91,53.03,336894.0,51.8309,51.9385,51.7819,51.8994,336894.0
2024-12-03 13:10:00,53.02,53.16,52.75,52.95,59459.0,51.8896,52.0266,51.6253,51.8211,59459.0
2024-12-03 13:20:00,52.95,53.1,52.89,53.04,117863.0,51.8211,51.9679,51.7624,51.9092,117863.0
2024-12-03 13:30:00,53.04,53.57,52.92,53.24,185142.0,51.9092,52.4279,51.7917,52.1049,185142.0
2024-12-03 13:40:00,53.22,53.54,53.16,53.5,97368.0,52.0853,52.3985,52.0266,52.3594,97368.0
2024-12-03 13:50:00,53.49,53.83,53.47,53.83,28796.0,52.3496,52.6823,52.33,52.6823,28796.0
2024-12-03 14:00:00,53.87,54.07,53.82,53.87,46055.0,52.7215,52.9172,52.6725,52.7215,46055.0
2024-12-03 14:10:00,53.85,53.87,53.77,53.85,12903.0,52.7019,52.7215,52.6236,52.7019,12903.0
2024-12-03 14:20:00,53.86,53.88,53.78,53.78,20218.0,52.7117,52.7313,52.6334,52.6334,20218.0
2024-12-03 14:30:00,53.78,53.85,53.77,53.77,15440.0,52.6334,52.7019,52.6236,52.6236,15440.0
2024-12-03 14:40:00,53.77,53.77,53.63,53.67,22522.0,52.6236,52.6236,52.4866,52.5257,22522.0
2024-12-03 14:50:00,53.67,53.69,53.57,53.66,21763.0,52.5257,52.5453,52.4279,52.5159,21763.0
2024-12-03 15:00:00,53.67,53.73,53.59,53.68,21280.0,52.5257,52.5844,52.4474,52.5355,21280.0
2024-12-03 15:10:00,53.68,53.75,53.62,53.64,57092.0,52.5355,52.604,52.4768,52.4964,57092.0
2024-12-03 15:20:00,53.64,53.65,53.53,53.58,21859.0,52.4964,52.5062,52.3887,52.4376,21859.0
2024-12-03 15:30:00,53.58,53.58,53.41,53.45,57042.0,52.4376,52.4376,52.2713,52.3104,57042.0
2024-12-03 15:40:00,53.45,53.49,53.38,53.44,67187.0,52.3104,52.3496,52.2419,52.3006,67187.0
2024-12-03 15:50:00,53.44,53.51,53.15,53.19,392424.0,52.3006,52.3691,52.0168,52.056,392424.0
2024-12-04 09:30:00,53.01,53.31,52.83,53.14,169305.0,51.8798,52.1734,51.7036,52.007,169305.0
2024-12-04 09:40:00,53.09,53.1,52.63,52.64,44849.0,51.9581,51.9679,51.5079,51.5177,44849.0
2024-12-04 09:50:00,52.65,52.87,52.65,52.86,27530.0,51.5275,51.7428,51.5275,51.733,27530.0
2024-12-04 10:00:00,52.86,52.88,52.54,52.69,54635.0,51.733,51.7526,51.4198,51.5666,54635.0
2024-12-04 10:10:00,52.69,52.73,52.28,52.35,62756.0,51.5666,51.6058,51.1654,51.2339,62756.0
2024-12-04 10:20:00,52.36,52.36,52.25,52.32,29878.0,51.2437,51.2437,51.136,51.2045,29878.0
2024-12-04 10:30:00,52.32,52.38,52.23,52.27,24777.0,51.2045,51.2632,51.1164,51.1556,24777.0
2024-12-04 10:40:00,52.27,52.33,52.22,52.23,32053.0,51.1556,51.2143,51.1066,51.1164,32053.0
2024-12-04 10:50:00,52.23,52.35,52.2,52.35,40907.0,51.1164,51.2339,51.0871,51.2339,40907.0
2024-12-04 11:00:00,52.32,52.33,52.18,52.32,37542.0,51.2045,51.2143,51.0675,51.2045,37542.0
2024-12-04 11:10:00,52.33,52.53,52.29,52.52,32292.0,51.2143,51.41,51.1751,51.4002,32292.0
2024-12-04 11:20:00,52.55,52.58,52.39,52.4,22105.0,51.4296,51.459,51.273,51.2828,22105.0
2024-12-04 11:30:00,52.39,52.55,52.38,52.45,23620.0,51.273,51.4296,51.2632,51.3317,23620.0
2024-12-04 11:40:00,52.44,52.44,52.35,52.37,24474.0,51.322,51.322,51.2339,51.2534,24474.0
2024-12-04 11:50:00,52.36,52.37,52.16,52.17,18582.0,51.2437,51.2534,51.0479,51.0577,18582.0
2024-12-04 12:00:00,52.19,52.2,52.1,52.19,19547.0,51.0773,51.0871,50.9892,51.0773,19547.0
2024-12-04 12:10:00,52.19,52.25,52.18,52.21,14186.0,51.0773,51.136,51.0675,51.0969,14186.0
2024-12-04 12:20:00,52.2,52.27,52.19,52.23,32780.0,51.0871,51.1556,51.0773,51.1164,32780.0
2024-12-04 12:30:00,52.23,52.29,52.19,52.28,16272.0,51.1164,51.1751,51.0773,51.1654,16272.0
2024-12-04 12:40:00,52.28,52.32,52.23,52.32,35282.0,51.1654,51.2045,51.1164,51.2045,35282.0
2024-12-04 12:50:00,52.33,52.34,52.19,52.19,16282.0,51.2143,51.2241,51.0773,51.0773,16282.0
2024-12-04 13:00:00,52.18,52.26,52.16,52.23,25707.0,51.0675,51.1458,51.0479,51.1164,25707.0
2024-12-04 13:10:00,52.24,52.26,52.14,52.14,13406.0,51.1262,51.1458,51.0283,51.0283,13406.0
2024-12-04 13:20:00,52.14,52.14,51.96,51.96,28623.0,51.0283,51.0283,50.8522,50.8522,28623.0
2024-12-04 13:30:00,51.96,51.96,51.86,51.95,59164.0,50.8522,50.8522,50.7543,50.8424,59164.0
2024-12-04 13:40:00,51.95,52.11,51.88,52.08,80335.0,50.8424,50.999,50.7739,50.9696,80335.0
2024-12-04 13:50:00,52.09,52.09,51.99,52.02,35597.0,50.9794,50.9794,50.8815,50.9109,35597.0
2024-12-04 14:00:00,52.01,52.07,51.92,51.97,43608.0,50.9011,50.9598,50.813,50.862,43608.0
2024-12-04 14:10:00,51.97,51.99,51.88,51.91,24948.0,50.862,50.8815,50.7739,50.8033,24948.0
2024-12-04 14:20:00,51.9,51.91,51.78,51.8,24914.0,50.7935,50.8033,50.676,50.6956,24914.0
2024-12-04 14:30:00,51.8,51.81,51.75,51.75,30747.0,50.6956,50.7054,50.6467,50.6467,30747.0
2024-12-04 14:40:00,51.76,51.79,51.73,51.77,17333.0,50.6564,50.6858,50.6271,50.6662,17333.0
2024-12-04 14:50:00,51.78,51.8,51.75,51.77,22446.0,50.676,50.6956,50.6467,50.6662,22446.0
2024-12-04 15:00:00,51.79,51.83,51.75,51.76,35220.0,50.6858,50.725,50.6467,50.6564,35220.0
2024-12-04 15:10:00,51.77,51.83,51.63,51.67,42410.0,50.6662,50.725,50.5292,50.5684,42410.0
2024-12-04 15:20:00,51.69,51.78,51.67,51.74,30325.0,50.5879,50.676,50.5684,50.6369,30325.0
2024-12-04 15:30:00,51.73,51.85,51.69,51.81,188926.0,50.6271,50.7445,50.5879,50.7054,188926.0
2024-12-04 15:40:00,51.82,51.86,51.74,51.82,61195.0,50.7152,50.7543,50.6369,50.7152,61195.0
2024-12-04 15:50:00,51.84,51.87,51.62,51.77,369102.0,50.7347,50.7641,50.5194,50.6662,369102.0
2024-12-05 09:30:00,51.82,52.08,51.56,51.74,92236.0,50.7152,50.9696,50.4607,50.6369,92236.0
2024-12-05 09:40:00,51.8,51.93,51.73,51.8,18798.0,50.6956,50.8228,50.6271,50.6956,18798.0
2024-12-05 09:50:00,51.85,52.04,51.52,52.04,28787.0,50.7445,50.9305,50.4216,50.9305,28787.0
2024-12-05 10:00:00,52.0,52.26,51.93,52.15,71366.0,50.8913,51.1458,50.8228,51.0381,71366.0
2024-12-05 10:10:00,52.12,52.17,52.07,52.13,34712.0,51.0088,51.0577,50.9598,51.0186,34712.0
2024-12-05 10:20:00,52.16,52.26,52.09,52.09,45028.0,51.0479,51.1458,50.9794,50.9794,45028.0
2024-12-05 10:30:00,52.07,52.19,52.06,52.16,40116.0,50.9598,51.0773,50.9501,51.0479,40116.0
2024-12-05 10:40:00,52.17,52.4,52.1,52.4,47514.0,51.0577,51.2828,50.9892,51.2828,47514.0
2024-12-05 10:50:00,52.4,52.49,52.32,52.38,21672.0,51.2828,51.3709,51.2045,51.2632,21672.0
2024-12-05 11:00:00,52.37,52.47,52.32,52.44,36038.0,51.2534,51.3513,51.2045,51.322,36038.0
2024-12-05 11:10:00,52.45,52.45,52.29,52.43,36992.0,51.3317,51.3317,51.1751,51.3122,36992.0
2024-12-05 11:20:00,52.43,52.48,52.38,52.48,22458.0,51.3122,51.3611,51.2632,51.3611,22458.0
2024-12-05 11:30:00,52.47,52.48,52.41,52.46,20441.0,51.3513,51.3611,51.2926,51.3415,20441.0
2024-12-05 11:40:00,52.45,52.45,52.21,52.23,21554.0,51.3317,51.3317,51.0969,51.1164,21554.0
2024-12-05 11:50:00,52.23,52.26,52.14,52.15,65582.0,51.1164,51.1458,51.0283,51.0381,65582.0
2024-12-05 12:00:00,52.15,52.24,52.14,52.15,21299.0,51.0381,51.1262,51.0283,51.0381,21299.0
2024-12-05 12:10:00,52.17,52.17,52.06,52.12,19300.0,51.0577,51.0577,50.9501,51.0088,19300.0
2024-12-05 12:20:00,52.12,52.18,52.08,52.16,34141.0,51.0088,51.0675,50.9696,51.0479,34141.0
2024-12-05 12:30:00,52.16,52.22,52.1,52.13,25931.0,51.0479,51.1066,50.9892,51.0186,25931.0
2024-12-05 12:40:00,52.13,52.2,52.12,52.16,54846.0,51.0186,51.0871,51.0088,51.0479,54846.0
2024-12-05 12:50:00,52.16,52.3,52.16,52.27,24604.0,51.0479,51.1849,51.0479,51.1556,24604.0
2024-12-05 13:00:00,52.27,52.38,52.25,52.34,21204.0,51.1556,51.2632,51.136,51.2241,21204.0
2024-12-05 13:10:00,52.33,52.52,52.33,52.48,29949.0,51.2143,51.4002,51.2143,51.3611,29949.0
2024-12-05 13:20:00,52.48,52.5,52.32,52.38,34170.0,51.3611,51.3807,51.2045,51.2632,34170.0
2024-12-05 13:30:00,52.38,52.38,52.27,52.27,25916.0,51.2632,51.2632,51.1556,51.1556,25916.0
2024-12-05 13:40:00,52.28,52.33,52.27,52.27,28638.0,51.1654,51.2143,51.1556,51.1556,28638.0
2024-12-05 13:50:00,52.29,52.4,52.27,52.33,37140.0,51.1751,51.2828,51.1556,51.2143,37140.0
2024-12-05 14:00:00,52.33,52.33,52.13,52.13,20863.0,51.2143,51.2143,51.0186,51.0186,20863.0
2024-12-05 14:10:00,52.15,52.17,52.04,52.09,19460.0,51.0381,51.0577,50.9305,50.9794,19460.0
2024-12-05 14:20:00,52.1,52.1,52.02,52.05,36295.0,50.9892,50.9892,50.9109,50.9403,36295.0
2024-12-05 14:30:00,52.05,52.1,52.04,52.06,39459.0,50.9403,50.9892,50.9305,50.9501,39459.0
2024-12-05 14:40:00,52.05,52.21,52.04,52.19,47552.0,50.9403,51.0969,50.9305,51.0773,47552.0
2024-12-05 14:50:00,52.2,52.29,52.18,52.2,31747.0,51.0871,51.1751,51.0675,51.0871,31747.0
2024-12-05 15:00:00,52.2,52.2,52.16,52.18,19182.0,51.0871,51.0871,51.0479,51.0675,19182.0
2024-12-05 15:10:00,52.18,52.27,52.17,52.25,44121.0,51.0675,51.1556,51.0577,51.136,44121.0
2024-12-05 15:20:00,52.25,52.37,52.25,52.35,32077.0,51.136,51.2534,51.136,51.2339,32077.0
2024-12-05 15:30:00,52.35,52.49,52.33,52.48,42126.0,51.2339,51.3709,51.2143,51.3611,42126.0
2024-12-05 15:40:00,52.48,52.49,52.38,52.42,76336.0,51.3611,51.3709,51.2632,51.3024,76336.0
2024-12-05 15:50:00,52.42,52.42,52.18,52.29,229673.0,51.3024,51.3024,51.0675,51.1751,229673.0
2024-12-06 09:30:00,52.5,52.5,52.02,52.25,61813.0,51.3807,51.3807,50.9109,51.136,61813.0
2024-12-06 09:40:00,52.22,52.47,51.9,51.9,23598.0,51.1066,51.3513,50.7935,50.7935,23598.0
2024-12-06 09:50:00,51.9,51.92,51.72,51.78,17258.0,50.7935,50.813,50.6173,50.676,17258.0
2024-12-06 10:00:00,51.73,51.8,51.6,51.63,26536.0,50.6271,50.6956,50.4999,50.5292,26536.0
2024-12-06 10:10:00,51.6,51.73,51.57,51.65,16532.0,50.4999,50.6271,50.4705,50.5488,16532.0
2024-12-06 10:20:00,51.65,51.7,51.57,51.59,25287.0,50.5488,50.5977,50.4705,50.4901,25287.0
2024-12-06 10:30:00,51.61,51.62,51.47,51.56,60573.0,50.5096,50.5194,50.3726,50.4607,60573.0
2024-12-06 10:40:00,51.55,51.65,51.54,51.64,23522.0,50.4509,50.5488,50.4411,50.539,23522.0
2024-12-06 10:50:00,51.65,51.82,51.63,51.73,13036.0,50.5488,50.7152,50.5292,50.6271,13036.0
2024-12-06 11:00:00,51.71,51.83,51.65,51.72,29793.0,50.6075,50.725,50.5488,50.6173,29793.0
2024-12-06 11:10:00,51.73,51.96,51.73,51.85,21926.0,50.6271,50.8522,50.6271,50.7445,21926.0
2024-12-06 11:20:00,51.88,51.9,51.81,51.81,15428.0,50.7739,50.7935,50.7054,50.7054,15428.0
2024-12-06 11:30:00,51.79,51.9,51.77,51.84,18243.0,50.6858,50.7935,50.6662,50.7347,18243.0
2024-12-06 11:40:00,51.88,51.88,51.77,51.85,10741.0,50.7739,50.7739,50.6662,50.7445,10741.0
2024-12-06 11:50:00,51.84,51.86,51.65,51.67,23904.0,50.7347,50.7543,50.5488,50.5684,23904.0
2024-12-06 12:00:00,51.65,51.68,51.51,51.52,11812.0,50.5488,50.5782,50.4118,50.4216,11812.0
2024-12-06 12:10:00,51.52,51.6,51.51,51.6,25132.0,50.4216,50.4999,50.4118,50.4999,25132.0
2024-12-06 12:20:00,51.61,51.67,51.58,51.58,18007.0,50.5096,50.5684,50.4803,50.4803,18007.0
2024-12-06 12:30:00,51.58,51.6,51.53,51.56,11669.0,50.4803,50.4999,50.4314,50.4607,11669.0
2024-12-06 12:40:00,51.55,51.6,51.48,51.48,14965.0,50.4509,50.4999,50.3824,50.3824,14965.0
2024-12-06 12:50:00,51.48,51.59,51.48,51.58,18472.0,50.3824,50.4901,50.3824,50.4803,18472.0
2024-12-06 13:00:00,51.6,51.65,51.56,51.65,22908.0,50.4999,50.5488,50.4607,50.5488,22908.0
2024-12-06 13:10:00,51.65,51.65,51.55,51.59,10037.0,50.5488,50.5488,50.4509,50.4901,10037.0
2024-12-06 13:20:00,51.6,51.61,51.49,51.54,23397.0,50.4999,50.5096,50.3922,50.4411,23397.0
2024-12-06 13:30:00,51.54,51.55,51.46,51.55,18542.0,50.4411,50.4509,50.3628,50.4509,18542.0
2024-12-06 13:40:00,51.52,51.59,51.51,51.53,13199.0,50.4216,50.4901,50.4118,50.4314,13199.0
2024-12-06 13:50:00,51.51,51.6,51.46,51.57,18247.0,50.4118,50.4999,50.3628,50.4705,18247.0
2024-12-06 14:00:00,51.59,51.61,51.52,51.52,11413.0,50.4901,50.5096,50.4216,50.4216,11413.0
2024-12-06 14:10:00,51.53,51.54,51.49,51.5,22144.0,50.4314,50.4411,50.3922,50.402,22144.0
2024-12-06 14:20:00,51.5,51.55,51.39,51.39,33889.0,50.402,50.4509,50.2943,50.2943,33889.0
2024-12-06 14:30:00,51.39,51.41,51.35,51.35,20801.0,50.2943,50.3139,50.2552,50.2552,20801.0
2024-12-06 14:40:00,51.35,51.43,51.35,51.37,18021.0,50.2552,50.3335,50.2552,50.2748,18021.0
2024-12-06 14:50:00,51.37,51.44,51.37,51.41,14692.0,50.2748,50.3433,50.2748,50.3139,14692.0
2024-12-06 15:00:00,51.42,51.46,51.4,51.46,12687.0,50.3237,50.3628,50.3041,50.3628,12687.0
2024-12-06 15:10:00,51.47,51.5,51.41,51.41,16407.0,50.3726,50.402,50.3139,50.3139,16407.0
2024-12-06 15:20:00,51.41,51.46,51.39,51.44,19176.0,50.3139,50.3628,50.2943,50.3433,19176.0
2024-12-06 15:30:00,51.45,51.45,51.33,51.33,28795.0,50.3531,50.3531,50.2356,50.2356,28795.0
2024-12-06 15:40:00,51.34,51.41,51.3,51.4,38211.0,50.2454,50.3139,50.2063,50.3041,38211.0
2024-12-06 15:50:00,51.39,51.45,51.25,51.39,216426.0,50.2943,50.3531,50.1573,50.2943,216426.0
2024-12-09 09:30:00,51.85,52.48,51.67,52.31,115859.0,50.7445,51.3611,50.5684,51.1947,115859.0
2024-12-09 09:40:00,52.37,52.7,52.3,52.42,82159.0,51.2534,51.5764,51.1849,51.3024,82159.0
2024-12-09 09:50:00,52.41,52.5,52.35,52.48,19624.0,51.2926,51.3807,51.2339,51.3611,19624.0
2024-12-09 10:00:00,52.49,52.55,52.37,52.52,40142.0,51.3709,51.4296,51.2534,51.4002,40142.0
2024-12-09 10:10:00,52.49,52.69,52.47,52.69,53591.0,51.3709,51.5666,51.3513,51.5666,53591.0
2024-12-09 10:20:00,52.67,52.96,52.63,52.94,34894.0,51.547,51.8309,51.5079,51.8113,34894.0
2024-12-09 10:30:00,52.95,53.15,52.86,53.05,38263.0,51.8211,52.0168,51.733,51.9189,38263.0
2024-12-09 10:40:00,53.05,53.09,52.84,52.99,60315.0,51.9189,51.9581,51.7134,51.8602,60315.0
2024-12-09 10:50:00,53.0,53.16,52.97,53.12,31260.0,51.87,52.0266,51.8407,51.9875,31260.0
2024-12-09 11:00:00,53.1,53.23,53.0,53.08,36920.0,51.9679,52.0951,51.87,51.9483,36920.0
2024-12-09 11:10:00,53.09,53.16,52.79,52.79,14608.0,51.9581,52.0266,51.6645,51.6645,14608.0
2024-12-09 11:20:00,52.79,52.79,52.64,52.64,20290.0,51.6645,51.6645,51.5177,51.5177,20290.0
2024-12-09 11:30:00,52.64,52.72,52.55,52.63,15605.0,51.5177,51.596,51.4296,51.5079,15605.0
2024-12-09 11:40:00,52.66,52.82,52.64,52.79,14133.0,51.5373,51.6938,51.5177,51.6645,14133.0
2024-12-09 11:50:00,52.8,52.82,52.68,52.69,11919.0,51.6743,51.6938,51.5568,51.5666,11919.0
2024-12-09 12:00:00,52.7,52.73,52.61,52.61,29721.0,51.5764,51.6058,51.4883,51.4883,29721.0
2024-12-09 12:10:00,52.63,52.68,52.61,52.66,6127.0,51.5079,51.5568,51.4883,51.5373,6127.0
2024-12-09 12:20:00,52.65,52.65,52.5,52.54,13359.0,51.5275,51.5275,51.3807,51.4198,13359.0
2024-12-09 12:30:00,52.53,52.6,52.51,52.6,13328.0,51.41,51.4785,51.3905,51.4785,13328.0
2024-12-09 12:40:00,52.6,52.64,52.6,52.6,13076.0,51.4785,51.5177,51.4785,51.4785,13076.0
2024-12-09 12:50:00,52.59,52.63,52.49,52.59,12517.0,51.4688,51.5079,51.3709,51.4688,12517.0
2024-12-09 13:00:00,52.59,52.61,52.54,52.57,16047.0,51.4688,51.4883,51.4198,51.4492,16047.0
2024-12-09 13:10:00,52.55,52.62,52.44,52.45,7913.0,51.4296,51.4981,51.322,51.3317,7913.0
2024-12-09 13:20:00,52.46,52.49,52.4,52.43,22556.0,51.3415,51.3709,51.2828,51.3122,22556.0
2024-12-09 13:30:00,52.42,52.5,52.42,52.46,14023.0,51.3024,51.3807,51.3024,51.3415,14023.0
2024-12-09 13:40:00,52.46,52.48,52.39,52.41,11591.0,51.3415,51.3611,51.273,51.2926,11591.0
2024-12-09 13:50:00,52.41,52.48,52.41,52.43,6814.0,51.2926,51.3611,51.2926,51.3122,6814.0
2024-12-09 14:00:00,52.42,52.42,52.35,52.37,9395.0,51.3024,51.3024,51.2339,51.2534,9395.0
2024-12-09 14:10:00,52.36,52.43,52.36,52.38,11651.0,51.2437,51.3122,51.2437,51.2632,11651.0
2024-12-09 14:20:00,52.4,52.49,52.39,52.43,13407.0,51.2828,51.3709,51.273,51.3122,13407.0
2024-12-09 14:30:00,52.43,52.49,52.43,52.47,7893.0,51.3122,51.3709,51.3122,51.3513,7893.0
2024-12-09 14:40:00,52.46,52.48,52.44,52.45,10114.0,51.3415,51.3611,51.322,51.3317,10114.0
2024-12-09 14:50:00,52.44,52.46,52.3,52.3,22334.0,51.322,51.3415,51.1849,51.1849,22334.0
2024-12-09 15:00:00,52.3,52.31,52.25,52.3,17328.0,51.1849,51.1947,51.136,51.1849,17328.0
2024-12-09 15:10:00,52.3,52.31,52.18,52.21,30061.0,51.1849,51.1947,51.0675,51.0969,30061.0
2024-12-09 15:20:00,52.21,52.22,52.11,52.2,36780.0,51.0969,51.1066,50.999,51.0871,36780.0
2024-12-09 15:30:00,52.2,52.21,52.12,52.13,29022.0,51.0871,51.0969,51.0088,51.0186,29022.0
2024-12-09 15:40:00,52.13,52.15,52.07,52.11,24479.0,51.0186,51.0381,50.9598,50.999,24479.0
2024-12-09 15:50:00,52.1,52.11,51.92,51.99,157875.0,50.9892,50.999,50.813,50.8815,157875.0
2024-12-10 09:30:00,51.88,51.88,51.16,51.38,164115.0,50.7739,50.7739,50.0692,50.2846,164115.0
2024-12-10 09:40:00,51.31,51.32,51.03,51.25,63754.0,50.216,50.2258,49.942,50.1573,63754.0
2024-12-10 09:50:00,51.23,51.33,51.13,51.23,46051.0,50.1377,50.2356,50.0399,50.1377,46051.0
2024-12-10 10:00:00,51.23,51.23,50.97,51.08,58199.0,50.1377,50.1377,49.8833,49.9909,58199.0
2024-12-10 10:10:00,51.04,51.27,51.04,51.27,41823.0,49.9518,50.1769,49.9518,50.1769,41823.0
2024-12-10 10:20:00,51.27,51.46,51.27,51.44,24942.0,50.1769,50.3628,50.1769,50.3433,24942.0
2024-12-10 10:30:00,51.47,51.66,51.4,51.6,16005.0,50.3726,50.5586,50.3041,50.4999,16005.0
2024-12-10 10:40:00,51.58,51.64,51.52,51.64,13141.0,50.4803,50.539,50.4216,50.539,13141.0
2024-12-10 10:50:00,51.63,51.91,51.62,51.91,32277.0,50.5292,50.8033,50.5194,50.8033,32277.0
2024-12-10 11:00:00,51.89,52.13,51.88,52.13,42346.0,50.7837,51.0186,50.7739,51.0186,42346.0
2024-12-10 11:10:00,52.14,52.2,52.05,52.06,34145.0,51.0283,51.0871,50.9403,50.9501,34145.0
2024-12-10 11:20:00,52.01,52.25,51.95,52.22,44197.0,50.9011,51.136,50.8424,51.1066,44197.0
2024-12-10 11:30:00,52.14,52.28,52.11,52.27,21309.0,51.0283,51.1654,50.999,51.1556,21309.0
2024-12-10 11:40:00,52.26,52.3,52.16,52.18,17882.0,51.1458,51.1849,51.0479,51.0675,17882.0
2024-12-10 11:50:00,52.19,52.23,52.14,52.15,26533.0,51.0773,51.1164,51.0283,51.0381,26533.0
2024-12-10 12:00:00,52.16,52.19,52.06,52.14,17905.0,51.0479,51.0773,50.9501,51.0283,17905.0
2024-12-10 12:10:00,52.14,52.34,52.14,52.28,45309.0,51.0283,51.2241,51.0283,51.1654,45309.0
2024-12-10 12:20:00,52.28,52.28,52.19,52.25,18670.0,51.1654,51.1654,51.0773,51.136,18670.0
2024-12-10 12:30:00,52.24,52.32,52.21,52.28,21914.0,51.1262,51.2045,51.0969,51.1654,21914.0
2024-12-10 12:40:00,52.28,52.42,52.26,52.35,49979.0,51.1654,51.3024,51.1458,51.2339,49979.0
2024-12-10 12:50:00,52.33,52.43,52.29,52.32,21319.0,51.2143,51.3122,51.1751,51.2045,21319.0
2024-12-10 13:00:00,52.34,52.42,52.25,52.38,26332.0,51.2241,51.3024,51.136,51.2632,26332.0
2024-12-10 13:10:00,52.38,52.44,52.36,52.39,27738.0,51.2632,51.322,51.2437,51.273,27738.0
2024-12-10 13:20:00,52.39,52.43,52.35,52.37,30394.0,51.273,51.3122,51.2339,51.2534,30394.0
2024-12-10 13:30:00,52.38,52.4,52.29,52.33,26060.0,51.2632,51.2828,51.1751,51.2143,26060.0
2024-12-10 13:40:00,52.34,52.34,52.2,52.25,13672.0,51.2241,51.2241,51.0871,51.136,13672.0
2024-12-10 13:50:00,52.23,52.26,52.19,52.26,9992.0,51.1164,51.1458,51.0773,51.1458,9992.0
2024-12-10 14:00:00,52.26,52.27,52.2,52.21,5629.0,51.1458,51.1556,51.0871,51.0969,5629.0
2024-12-10 14:10:00,52.19,52.24,52.18,52.24,10740.0,51.0773,51.1262,51.0675,51.1262,10740.0
2024-12-10 14:20:00,52.22,52.32,52.21,52.32,36393.0,51.1066,51.2045,51.0969,51.2045,36393.0
2024-12-10 14:30:00,52.32,52.39,52.3,52.38,22302.0,51.2045,51.273,51.1849,51.2632,22302.0
2024-12-10 14:40:00,52.38,52.41,52.33,52.39,27791.0,51.2632,51.2926,51.2143,51.273,27791.0
2024-12-10 14:50:00,52.4,52.41,52.3,52.41,21474.0,51.2828,51.2926,51.1849,51.2926,21474.0
2024-12-10 15:00:00,52.41,52.44,52.33,52.34,28730.0,51.2926,51.322,51.2143,51.2241,28730.0
2024-12-10 15:10:00,52.31,52.34,52.17,52.18,25629.0,51.1947,51.2241,51.0577,51.0675,25629.0
2024-12-10 15:20:00,52.18,52.18,52.09,52.09,16912.0,51.0675,51.0675,50.9794,50.9794,16912.0
2024-12-10 15:30:00,52.09,52.11,52.01,52.04,14609.0,50.9794,50.999,50.9011,50.9305,14609.0
2024-12-10 15:40:00,52.03,52.06,51.95,51.98,27293.0,50.9207,50.9501,50.8424,50.8718,27293.0
2024-12-10 15:50:00,51.98,52.09,51.86,52.08,201397.0,50.8718,50.9794,50.7543,50.9696,201397.0
2024-12-11 09:30:00,52.03,52.42,51.98,52.35,79109.0,50.9207,51.3024,50.8718,51.2339,79109.0
2024-12-11 09:40:00,52.31,52.49,52.13,52.13,40349.0,51.1947,51.3709,51.0186,51.0186,40349.0
2024-12-11 09:50:00,52.17,52.23,52.06,52.23,26411.0,51.0577,51.1164,50.9501,51.1164,26411.0
2024-12-11 10:00:00,52.17,52.24,52.04,52.14,21103.0,51.0577,51.1262,50.9305,51.0283,21103.0
2024-12-11 10:10:00,52.09,52.15,51.99,52.09,22192.0,50.9794,51.0381,50.8815,50.9794,22192.0
2024-12-11 10:20:00,52.08,52.16,51.95,52.04,19741.0,50.9696,51.0479,50.8424,50.9305,19741.0
2024-12-11 10:30:00,52.05,52.13,51.92,52.13,32903.0,50.9403,51.0186,50.813,51.0186,32903.0
2024-12-11 10:40:00,52.12,52.24,52.11,52.21,22956.0,51.0088,51.1262,50.999,51.0969,22956.0
2024-12-11 10:50:00,52.19,52.27,52.16,52.21,19356.0,51.0773,51.1556,51.0479,51.0969,19356.0
2024-12-11 11:00:00,52.23,52.23,52.1,52.15,26488.0,51.1164,51.1164,50.9892,51.0381,26488.0
2024-12-11 11:10:00,52.13,52.19,52.08,52.12,21901.0,51.0186,51.0773,50.9696,51.0088,21901.0
2024-12-11 11:20:00,52.15,52.17,52.04,52.08,22730.0,51.0381,51.0577,50.9305,50.9696,22730.0
2024-12-11 11:30:00,52.09,52.79,52.09,52.65,171519.0,50.9794,51.6645,50.9794,51.5275,171519.0
2024-12-11 11:40:00,52.66,52.94,52.65,52.85,50693.0,51.5373,51.8113,51.5275,51.7232,50693.0
2024-12-11 11:50:00,52.85,52.97,52.72,52.88,37275.0,51.7232,51.8407,51.596,51.7526,37275.0
2024-12-11 12:00:00,52.85,52.85,52.75,52.83,15617.0,51.7232,51.7232,51.6253,51.7036,15617.0
2024-12-11 12:10:00,52.81,52.87,52.69,52.69,19071.0,51.6841,51.7428,51.5666,51.5666,19071.0
2024-12-11 12:20:00,52.69,52.69,52.52,52.54,27423.0,51.5666,51.5666,51.4002,51.4198,27423.0
2024-12-11 12:30:00,52.53,52.6,52.52,52.52,16535.0,51.41,51.4785,51.4002,51.4002,16535.0
2024-12-11 12:40:00,52.52,52.57,52.43,52.44,22249.0,51.4002,51.4492,51.3122,51.322,22249.0
2024-12-11 12:50:00,52.45,52.52,52.41,52.41,27548.0,51.3317,51.4002,51.2926,51.2926,27548.0
2024-12-11 13:00:00,52.41,52.53,52.41,52.51,18481.0,51.2926,51.41,51.2926,51.3905,18481.0
2024-12-11 13:10:00,52.5,52.53,52.47,52.52,20499.0,51.3807,51.41,51.3513,51.4002,20499.0
2024-12-11 13:20:00,52.51,52.59,52.48,52.57,21012.0,51.3905,51.4688,51.3611,51.4492,21012.0
2024-12-11 13:30:00,52.58,52.58,52.52,52.54,9668.0,51.459,51.459,51.4002,51.4198,9668.0
2024-12-11 13:40:00,52.54,52.67,52.53,52.67,19655.0,51.4198,51.547,51.41,51.547,19655.0
2024-12-11 13:50:00,52.67,52.72,52.61,52.64,15001.0,51.547,51.596,51.4883,51.5177,15001.0
2024-12-11 14:00:00,52.66,52.71,52.64,52.7,20052.0,51.5373,51.5862,51.5177,51.5764,20052.0
2024-12-11 14:10:00,52.68,52.81,52.66,52.77,33514.0,51.5568,51.6841,51.5373,51.6449,33514.0
2024-12-11 14:20:00,52.77,52.87,52.77,52.85,11801.0,51.6449,51.7428,51.6449,51.7232,11801.0
2024-12-11 14:30:00,52.85,52.85,52.79,52.83,24325.0,51.7232,51.7232,51.6645,51.7036,24325.0
2024-12-11 14:40:00,52.83,52.9,52.82,52.84,23738.0,51.7036,51.7721,51.6938,51.7134,23738.0
2024-12-11 14:50:00,52.84,52.84,52.75,52.78,23211.0,51.7134,51.7134,51.6253,51.6547,23211.0
2024-12-11 15:00:00,52.77,52.8,52.68,52.8,24742.0,51.6449,51.6743,51.5568,51.6743,24742.0
2024-12-11 15:10:00,52.79,52.8,52.59,52.71,56910.0,51.6645,51.6743,51.4688,51.5862,56910.0
2024-12-11 15:20:00,52.7,52.75,52.66,52.75,40402.0,51.5764,51.6253,51.5373,51.6253,40402.0
2024-12-11 15:30:00,52.74,52.81,52.73,52.81,51893.0,51.6156,51.6841,51.6058,51.6841,51893.0
2024-12-11 15:40:00,52.8,52.83,52.72,52.83,81420.0,51.6743,51.7036,51.596,51.7036,81420.0
2024-12-11 15:50:00,52.83,52.96,52.82,52.95,377401.0,51.7036,51.8309,51.6938,51.8211,377401.0
2024-12-12 09:30:00,52.97,53.35,52.54,52.68,84135.0,51.8407,52.2125,51.4198,51.5568,84135.0
2024-12-12 09:40:00,52.64,52.89,52.6,52.85,49799.0,51.5177,51.7624,51.4785,51.7232,49799.0
2024-12-12 09:50:00,52.84,52.85,52.47,52.56,20103.0,51.7134,51.7232,51.3513,51.4394,20103.0
2024-12-12 10:00:00,52.58,52.84,52.58,52.8,71474.0,51.459,51.7134,51.459,51.6743,71474.0
2024-12-12 10:10:00,52.79,53.11,52.79,52.99,27604.0,51.6645,51.9777,51.6645,51.8602,27604.0
2024-12-12 10:20:00,53.0,53.05,52.85,52.9,22295.0,51.87,51.9189,51.7232,51.7721,22295.0
2024-12-12 10:30:00,52.88,52.93,52.82,52.9,22734.0,51.7526,51.8015,51.6938,51.7721,22734.0
2024-12-12 10:40:00,52.87,52.89,52.71,52.78,17470.0,51.7428,51.7624,51.5862,51.6547,17470.0
2024-12-12 10:50:00,52.78,52.87,52.7,52.87,19126.0,51.6547,51.7428,51.5764,51.7428,19126.0
2024-12-12 11:00:00,52.86,52.86,52.61,52.73,30436.0,51.733,51.733,51.4883,51.6058,30436.0
2024-12-12 11:10:00,52.71,52.76,52.61,52.62,22776.0,51.5862,51.6351,51.4883,51.4981,22776.0
2024-12-12 11:20:00,52.63,52.81,52.62,52.75,25194.0,51.5079,51.6841,51.4981,51.6253,25194.0
2024-12-12 11:30:00,52.73,52.75,52.64,52.69,24357.0,51.6058,51.6253,51.5177,51.5666,24357.0
2024-12-12 11:40:00,52.67,52.74,52.57,52.59,20371.0,51.547,51.6156,51.4492,51.4688,20371.0
2024-12-12 11:50:00,52.6,52.73,52.59,52.72,10332.0,51.4785,51.6058,51.4688,51.596,10332.0
2024-12-12 12:00:00,52.72,52.83,52.68,52.69,23826.0,51.596,51.7036,51.5568,51.5666,23826.0
2024-12-12 12:10:00,52.7,52.9,52.7,52.84,30249.0,51.5764,51.7721,51.5764,51.7134,30249.0
2024-12-12 12:20:00,52.85,52.87,52.8,52.82,18335.0,51.7232,51.7428,51.6743,51.6938,18335.0
2024-12-12 12:30:00,52.85,52.85,52.66,52.69,14191.0,51.7232,51.7232,51.5373,51.5666,14191.0
2024-12-12 12:40:00,52.67,52.71,52.64,52.67,22362.0,51.547,51.5862,51.5177,51.547,22362.0
2024-12-12 12:50:00,52.67,52.7,52.6,52.7,11347.0,51.547,51.5764,51.4785,51.5764,11347.0
2024-12-12 13:00:00,52.69,52.81,52.69,52.8,10326.0,51.5666,51.6841,51.5666,51.6743,10326.0
2024-12-12 13:10:00,52.82,52.84,52.76,52.82,12144.0,51.6938,51.7134,51.6351,51.6938,12144.0
2024-12-12 13:20:00,52.82,53.0,52.82,52.9,42306.0,51.6938,51.87,51.6938,51.7721,42306.0
2024-12-12 13:30:00,52.91,52.92,52.8,52.84,26391.0,51.7819,51.7917,51.6743,51.7134,26391.0
2024-12-12 13:40:00,52.84,52.86,52.8,52.83,13700.0,51.7134,51.733,51.6743,51.7036,13700.0
2024-12-12 13:50:00,52.84,52.96,52.83,52.9,20835.0,51.7134,51.8309,51.7036,51.7721,20835.0
2024-12-12 14:00:00,52.91,53.03,52.89,52.93,40813.0,51.7819,51.8994,51.7624,51.8015,40813.0
2024-12-12 14:10:00,52.92,52.98,52.9,52.97,43273.0,51.7917,51.8504,51.7721,51.8407,43273.0
2024-12-12 14:20:00,52.95,53.06,52.93,52.98,65559.0,51.8211,51.9287,51.8015,51.8504,65559.0
2024-12-12 14:30:00,52.96,52.98,52.88,52.94,28570.0,51.8309,51.8504,51.7526,51.8113,28570.0
2024-12-12 14:40:00,52.95,53.0,52.89,52.89,36089.0,51.8211,51.87,51.7624,51.7624,36089.0
2024-12-12 14:50:00,52.9,52.92,52.84,52.91,28510.0,51.7721,51.7917,51.7134,51.7819,28510.0
2024-12-12 15:00:00,52.92,53.06,52.9,53.04,25770.0,51.7917,51.9287,51.7721,51.9092,25770.0
2024-12-12 15:10:00,53.04,53.07,53.01,53.02,26675.0,51.9092,51.9385,51.8798,51.8896,26675.0
2024-12-12 15:20:00,53.02,53.1,53.02,53.06,36396.0,51.8896,51.9679,51.8896,51.9287,36396.0
2024-12-12 15:30:00,53.05,53.12,53.04,53.1,45545.0,51.9189,51.9875,51.9092,51.9679,45545.0
2024-12-12 15:40:00,53.11,53.12,53.04,53.05,82957.0,51.9777,51.9875,51.9092,51.9189,82957.0
2024-12-12 15:50:00,53.05,53.19,53.03,53.09,373125.0,51.9189,52.056,51.8994,51.9581,373125.0
2024-12-13 09:30:00,53.04,53.04,52.22,52.35,85434.0,51.9092,51.9092,51.1066,51.2339,85434.0
2024-12-13 09:40:00,52.47,52.53,52.09,52.14,44458.0,51.3513,51.41,50.9794,51.0283,44458.0
2024-12-13 09:50:00,52.12,52.23,51.91,51.98,39261.0,51.0088,51.1164,50.8033,50.8718,39261.0
2024-12-13 10:00:00,52.0,52.0,51.84,51.84,24144.0,50.8913,50.8913,50.7347,50.7347,24144.0
2024-12-13 10:10:00,51.84,51.86,51.73,51.74,22020.0,50.7347,50.7543,50.6271,50.6369,22020.0
2024-12-13 10:20:00,51.75,51.95,51.63,51.92,46061.0,50.6467,50.8424,50.5292,50.813,46061.0
2024-12-13 10:30:00,51.92,51.93,51.69,51.7,36683.0,50.813,50.8228,50.5879,50.5977,36683.0
2024-12-13 10:40:00,51.72,51.88,51.64,51.82,20914.0,50.6173,50.7739,50.539,50.7152,20914.0
2024-12-13 10:50:00,51.84,52.08,51.73,52.08,47630.0,50.7347,50.9696,50.6271,50.9696,47630.0
2024-12-13 11:00:00,52.09,52.28,51.99,52.25,37032.0,50.9794,51.1654,50.8815,51.136,37032.0
2024-12-13 11:10:00,52.26,52.39,52.19,52.23,42455.0,51.1458,51.273,51.0773,51.1164,42455.0
2024-12-13 11:20:00,52.25,52.48,52.25,52.47,23327.0,51.136,51.3611,51.136,51.3513,23327.0
2024-12-13 11:30:00,52.47,52.6,52.43,52.54,20682.0,51.3513,51.4785,51.3122,51.4198,20682.0
2024-12-13 11:40:00,52.52,52.63,52.47,52.58,25437.0,51.4002,51.5079,51.3513,51.459,25437.0
2024-12-13 11:50:00,52.58,52.6,52.49,52.53,34116.0,51.459,51.4785,51.3709,51.41,34116.0
2024-12-13 12:00:00,52.53,52.56,52.48,52.55,26885.0,51.41,51.4394,51.3611,51.4296,26885.0
2024-12-13 12:10:00,52.55,52.56,52.47,52.47,13367.0,51.4296,51.4394,51.3513,51.3513,13367.0
2024-12-13 12:20:00,52.47,52.56,52.45,52.54,14788.0,51.3513,51.4394,51.3317,51.4198,14788.0
2024-12-13 12:30:00,52.55,52.56,52.49,52.51,14843.0,51.4296,51.4394,51.3709,51.3905,14843.0
2024-12-13 12:40:00,52.52,52.6,52.35,52.38,38012.0,51.4002,51.4785,51.2339,51.2632,38012.0
2024-12-13 12:50:00,52.37,52.48,52.3,52.32,28974.0,51.2534,51.3611,51.1849,51.2045,28974.0
2024-12-13 13:00:00,52.32,52.34,52.25,52.29,26508.0,51.2045,51.2241,51.136,51.1751,26508.0
2024-12-13 13:10:00,52.3,52.31,52.17,52.29,21399.0,51.1849,51.1947,51.0577,51.1751,21399.0
2024-12-13 13:20:00,52.27,52.29,52.22,52.28,11800.0,51.1556,51.1751,51.1066,51.1654,11800.0
2024-12-13 13:30:00,52.29,52.33,52.28,52.29,11685.0,51.1751,51.2143,51.1654,51.1751,11685.0
2024-12-13 13:40:00,52.3,52.34,52.15,52.15,24865.0,51.1849,51.2241,51.0381,51.0381,24865.0
2024-12-13 13:50:00,52.17,52.27,52.16,52.22,21172.0,51.0577,51.1556,51.0479,51.1066,21172.0
2024-12-13 14:00:00,52.22,52.32,52.21,52.32,11635.0,51.1066,51.2045,51.0969,51.2045,11635.0
2024-12-13 14:10:00,52.32,52.33,52.27,52.28,14256.0,51.2045,51.2143,51.1556,51.1654,14256.0
2024-12-13 14:20:00,52.28,52.29,52.23,52.26,21695.0,51.1654,51.1751,51.1164,51.1458,21695.0
2024-12-13 14:30:00,52.25,52.27,52.13,52.19,22512.0,51.136,51.1556,51.0186,51.0773,22512.0
2024-12-13 14:40:00,52.19,52.26,52.18,52.25,15308.0,51.0773,51.1458,51.0675,51.136,15308.0
2024-12-13 14:50:00,52.25,52.29,52.24,52.27,13005.0,51.136,51.1751,51.1262,51.1556,13005.0
2024-12-13 15:00:00,52.3,52.34,52.28,52.34,10749.0,51.1849,51.2241,51.1654,51.2241,10749.0
2024-12-13 15:10:00,52.34,52.37,52.3,52.31,22405.0,51.2241,51.2534,51.1849,51.1947,22405.0
2024-12-13 15:20:00,52.33,52.39,52.31,52.31,35738.0,51.2143,51.273,51.1947,51.1947,35738.0
2024-12-13 15:30:00,52.32,52.37,52.28,52.36,24687.0,51.2045,51.2534,51.1654,51.2437,24687.0
2024-12-13 15:40:00,52.36,52.4,52.28,52.3,27638.0,51.2437,51.2828,51.1654,51.1849,27638.0
2024-12-13 15:50:00,52.31,52.45,52.3,52.41,191717.0,51.1947,51.3317,51.1849,51.2926,191717.0
2024-12-16 09:30:00,52.28,52.49,52.0,52.22,96183.0,51.1654,51.3709,50.8913,51.1066,96183.0
2024-12-16 09:40:00,52.19,52.32,52.1,52.2,18121.0,51.0773,51.2045,50.9892,51.0871,18121.0
2024-12-16 09:50:00,52.2,52.56,52.13,52.45,78449.0,51.0871,51.4394,51.0186,51.3317,78449.0
2024-12-16 10:00:00,52.44,52.77,52.4,52.68,30789.0,51.322,51.6449,51.2828,51.5568,30789.0
2024-12-16 10:10:00,52.69,52.72,52.4,52.62,54634.0,51.5666,51.596,51.2828,51.4981,54634.0
2024-12-16 10:20:00,52.67,52.67,52.36,52.37,30234.0,51.547,51.547,51.2437,51.2534,30234.0
2024-12-16 10:30:00,52.38,52.5,52.37,52.47,29336.0,51.2632,51.3807,51.2534,51.3513,29336.0
2024-12-16 10:40:00,52.49,52.63,52.49,52.63,15897.0,51.3709,51.5079,51.3709,51.5079,15897.0
2024-12-16 10:50:00,52.63,52.71,52.55,52.57,16893.0,51.5079,51.5862,51.4296,51.4492,16893.0
2024-12-16 11:00:00,52.58,52.67,52.5,52.64,33788.0,51.459,51.547,51.3807,51.5177,33788.0
2024-12-16 11:10:00,52.67,52.67,52.52,52.55,8114.0,51.547,51.547,51.4002,51.4296,8114.0
2024-12-16 11:20:00,52.56,52.58,52.45,52.49,18424.0,51.4394,51.459,51.3317,51.3709,18424.0
2024-12-16 11:30:00,52.49,52.5,52.36,52.45,19043.0,51.3709,51.3807,51.2437,51.3317,19043.0
2024-12-16 11:40:00,52.45,52.47,52.33,52.35,8464.0,51.3317,51.3513,51.2143,51.2339,8464.0
2024-12-16 11:50:00,52.37,52.47,52.36,52.42,23560.0,51.2534,51.3513,51.2437,51.3024,23560.0
2024-12-16 12:00:00,52.41,52.5,52.4,52.46,11443.0,51.2926,51.3807,51.2828,51.3415,11443.0
2024-12-16 12:10:00,52.45,52.45,52.34,52.39,20460.0,51.3317,51.3317,51.2241,51.273,20460.0
2024-12-16 12:20:00,52.39,52.45,52.39,52.42,27963.0,51.273,51.3317,51.273,51.3024,27963.0
2024-12-16 12:30:00,52.41,52.45,52.4,52.42,11860.0,51.2926,51.3317,51.2828,51.3024,11860.0
2024-12-16 12:40:00,52.43,52.44,52.33,52.34,38642.0,51.3122,51.322,51.2143,51.2241,38642.0
2024-12-16 12:50:00,52.34,52.35,52.28,52.31,9810.0,51.2241,51.2339,51.1654,51.1947,9810.0
2024-12-16 13:00:00,52.32,52.34,52.26,52.33,14567.0,51.2045,51.2241,51.1458,51.2143,14567.0
2024-12-16 13:10:00,52.33,52.36,52.25,52.29,25515.0,51.2143,51.2437,51.136,51.1751,25515.0
2024-12-16 13:20:00,52.29,52.31,52.22,52.28,24228.0,51.1751,51.1947,51.1066,51.1654,24228.0
2024-12-16 13:30:00,52.28,52.31,52.19,52.22,22337.0,51.1654,51.1947,51.0773,51.1066,22337.0
2024-12-16 13:40:00,52.23,52.34,52.23,52.34,18012.0,51.1164,51.2241,51.1164,51.2241,18012.0
2024-12-16 13:50:00,52.32,52.36,52.29,52.32,24013.0,51.2045,51.2437,51.1751,51.2045,24013.0
2024-12-16 14:00:00,52.33,52.36,52.22,52.23,19006.0,51.2143,51.2437,51.1066,51.1164,19006.0
2024-12-16 14:10:00,52.22,52.23,52.04,52.04,52108.0,51.1066,51.1164,50.9305,50.9305,52108.0
2024-12-16 14:20:00,52.04,52.07,51.93,51.96,47761.0,50.9305,50.9598,50.8228,50.8522,47761.0
2024-12-16 14:30:00,51.98,52.0,51.9,51.95,29039.0,50.8718,50.8913,50.7935,50.8424,29039.0
2024-12-16 14:40:00,51.95,51.99,51.86,51.96,51568.0,50.8424,50.8815,50.7543,50.8522,51568.0
2024-12-16 14:50:00,51.96,52.01,51.92,51.96,21994.0,50.8522,50.9011,50.813,50.8522,21994.0
2024-12-16 15:00:00,51.95,52.01,51.92,51.94,27646.0,50.8424,50.9011,50.813,50.8326,27646.0
2024-12-16 15:10:00,51.93,52.0,51.9,51.93,45279.0,50.8228,50.8913,50.7935,50.8228,45279.0
2024-12-16 15:20:00,51.93,51.94,51.84,51.85,65798.0,50.8228,50.8326,50.7347,50.7445,65798.0
2024-12-16 15:30:00,51.84,51.92,51.83,51.86,19298.0,50.7347,50.813,50.725,50.7543,19298.0
2024-12-16 15:40:00,51.85,51.86,51.69,51.74,51351.0,50.7445,50.7543,50.5879,50.6369,51351.0
2024-12-16 15:50:00,51.75,51.76,51.62,51.7,193432.0,50.6467,50.6564,50.5194,50.5977,193432.0
2024-12-17 09:30:00,51.54,52.13,51.46,52.08,64353.0,50.4411,51.0186,50.3628,50.9696,64353.0
2024-12-17 09:40:00,52.08,52.08,51.6,51.67,29194.0,50.9696,50.9696,50.4999,50.5684,29194.0
2024-12-17 09:50:00,51.64,51.74,51.62,51.68,13594.0,50.539,50.6369,50.5194,50.5782,13594.0
2024-12-17 10:00:00,51.7,51.82,51.42,51.47,24104.0,50.5977,50.7152,50.3237,50.3726,24104.0
2024-12-17 10:10:00,51.47,51.7,51.47,51.68,14972.0,50.3726,50.5977,50.3726,50.5782,14972.0
2024-12-17 10:20:00,51.69,51.72,51.54,51.58,21207.0,50.5879,50.6173,50.4411,50.4803,21207.0
2024-12-17 10:30:00,51.55,51.55,51.4,51.43,20420.0,50.4509,50.4509,50.3041,50.3335,20420.0
2024-12-17 10:40:00,51.45,51.49,51.31,51.49,33796.0,50.3531,50.3922,50.216,50.3922,33796.0
2024-12-17 10:50:00,51.47,51.5,51.38,51.41,12046.0,50.3726,50.402,50.2846,50.3139,12046.0
2024-12-17 11:00:00,51.42,51.6,51.37,51.4,103377.0,50.3237,50.4999,50.2748,50.3041,103377.0
2024-12-17 11:10:00,51.38,51.51,51.35,51.5,30424.0,50.2846,50.4118,50.2552,50.402,30424.0
2024-12-17 11:20:00,51.52,51.57,51.46,51.54,20515.0,50.4216,50.4705,50.3628,50.4411,20515.0
2024-12-17 11:30:00,51.56,51.62,51.39,51.5,35353.0,50.4607,50.5194,50.2943,50.402,35353.0
2024-12-17 11:40:00,51.55,51.55,51.33,51.46,33580.0,50.4509,50.4509,50.2356,50.3628,33580.0
2024-12-17 11:50:00,51.46,51.67,51.44,51.6,20405.0,50.3628,50.5684,50.3433,50.4999,20405.0
2024-12-17 12:00:00,51.64,51.7,51.5,51.5,16212.0,50.539,50.5977,50.402,50.402,16212.0
2024-12-17 12:10:00,51.46,51.55,51.43,51.54,8730.0,50.3628,50.4509,50.3335,50.4411,8730.0
2024-12-17 12:20:00,51.52,51.55,51.42,51.44,7461.0,50.4216,50.4509,50.3237,50.3433,7461.0
2024-12-17 12:30:00,51.41,51.53,51.4,51.51,14216.0,50.3139,50.4314,50.3041,50.4118,14216.0
2024-12-17 12:40:00,51.51,51.53,51.45,51.48,13209.0,50.4118,50.4314,50.3531,50.3824,13209.0
2024-12-17 12:50:00,51.48,51.55,51.47,51.52,12953.0,50.3824,50.4509,50.3726,50.4216,12953.0
2024-12-17 13:00:00,51.5,51.51,51.4,51.41,13688.0,50.402,50.4118,50.3041,50.3139,13688.0
2024-12-17 13:10:00,51.41,51.41,51.36,51.38,8021.0,50.3139,50.3139,50.265,50.2846,8021.0
2024-12-17 13:20:00,51.38,51.45,51.38,51.44,15102.0,50.2846,50.3531,50.2846,50.3433,15102.0
2024-12-17 13:30:00,51.42,51.42,51.28,51.36,32214.0,50.3237,50.3237,50.1867,50.265,32214.0
2024-12-17 13:40:00,51.36,51.45,51.31,51.42,20541.0,50.265,50.3531,50.216,50.3237,20541.0
2024-12-17 13:50:00,51.4,51.47,51.4,51.44,11931.0,50.3041,50.3726,50.3041,50.3433,11931.0
2024-12-17 14:00:00,51.45,51.49,51.39,51.45,9041.0,50.3531,50.3922,50.2943,50.3531,9041.0
2024-12-17 14:10:00,51.45,51.56,51.41,51.44,30841.0,50.3531,50.4607,50.3139,50.3433,30841.0
2024-12-17 14:20:00,51.44,51.5,51.43,51.43,12893.0,50.3433,50.402,50.3335,50.3335,12893.0
2024-12-17 14:30:00,51.43,51.44,51.37,51.39,24346.0,50.3335,50.3433,50.2748,50.2943,24346.0
2024-12-17 14:40:00,51.37,51.41,51.33,51.34,19710.0,50.2748,50.3139,50.2356,50.2454,19710.0
2024-12-17 14:50:00,51.36,51.36,51.28,51.31,27242.0,50.265,50.265,50.1867,50.216,27242.0
2024-12-17 15:00:00,51.32,51.39,51.24,51.39,33251.0,50.2258,50.2943,50.1475,50.2943,33251.0
2024-12-17 15:10:00,51.43,51.44,51.38,51.4,29509.0,50.3335,50.3433,50.2846,50.3041,29509.0
2024-12-17 15:20:00,51.43,51.46,51.4,51.44,25992.0,50.3335,50.3628,50.3041,50.3433,25992.0
2024-12-17 15:30:00,51.45,51.55,51.43,51.52,41150.0,50.3531,50.4509,50.3335,50.4216,41150.0
2024-12-17 15:40:00,51.52,51.54,51.37,51.41,64462.0,50.4216,50.4411,50.2748,50.3139,64462.0
2024-12-17 15:50:00,51.42,51.56,51.41,51.48,168334.0,50.3237,50.4607,50.3139,50.3824,168334.0
2024-12-18 09:30:00,51.1,51.54,50.88,51.33,99841.0,50.0105,50.4411,49.7952,50.2356,99841.0
2024-12-18 09:40:00,51.35,51.47,51.25,51.3,31569.0,50.2552,50.3726,50.1573,50.2063,31569.0
2024-12-18 09:50:00,51.32,51.41,51.13,51.26,23851.0,50.2258,50.3139,50.0399,50.1671,23851.0
2024-12-18 10:00:00,51.27,51.33,51.09,51.33,32622.0,50.1769,50.2356,50.0007,50.2356,32622.0
2024-12-18 10:10:00,51.31,51.31,51.04,51.05,41649.0,50.216,50.216,49.9518,49.9616,41649.0
2024-12-18 10:20:00,51.06,51.17,51.0,51.01,45888.0,49.9714,50.079,49.9127,49.9224,45888.0
2024-12-18 10:30:00,51.01,51.09,50.91,50.95,46185.0,49.9224,50.0007,49.8246,49.8637,46185.0
2024-12-18 10:40:00,50.93,50.99,50.87,50.88,37698.0,49.8441,49.9029,49.7854,49.7952,37698.0
2024-12-18 10:50:00,50.87,50.96,50.87,50.92,32874.0,49.7854,49.8735,49.7854,49.8344,32874.0
2024-12-18 11:00:00,50.91,50.94,50.86,50.88,38474.0,49.8246,49.8539,49.7756,49.7952,38474.0
2024-12-18 11:10:00,50.87,51.08,50.86,51.03,44235.0,49.7854,49.9909,49.7756,49.942,44235.0
2024-12-18 11:20:00,51.05,51.24,51.03,51.23,41566.0,49.9616,50.1475,49.942,50.1377,41566.0
2024-12-18 11:30:00,51.22,51.23,51.12,51.15,30714.0,50.128,50.1377,50.0301,50.0595,30714.0
2024-12-18 11:40:00,51.14,51.2,51.07,51.2,19091.0,50.0497,50.1084,49.9812,50.1084,19091.0
2024-12-18 11:50:00,51.19,51.19,51.09,51.15,42768.0,50.0986,50.0986,50.0007,50.0595,42768.0
2024-12-18 12:00:00,51.15,51.27,51.14,51.2,36203.0,50.0595,50.1769,50.0497,50.1084,36203.0
2024-12-18 12:10:00,51.21,51.31,51.21,51.29,19586.0,50.1182,50.216,50.1182,50.1965,19586.0
2024-12-18 12:20:00,51.29,51.33,51.19,51.24,54500.0,50.1965,50.2356,50.0986,50.1475,54500.0
2024-12-18 12:30:00,51.23,51.24,51.13,51.14,30088.0,50.1377,50.1475,50.0399,50.0497,30088.0
2024-12-18 12:40:00,51.14,51.18,51.12,51.13,20487.0,50.0497,50.0888,50.0301,50.0399,20487.0
2024-12-18 12:50:00,51.13,51.15,51.08,51.13,44586.0,50.0399,50.0595,49.9909,50.0399,44586.0
2024-12-18 13:00:00,51.14,51.18,51.06,51.11,16004.0,50.0497,50.0888,49.9714,50.0203,16004.0
2024-12-18 13:10:00,51.1,51.16,51.04,51.09,62069.0,50.0105,50.0692,49.9518,50.0007,62069.0
2024-12-18 13:20:00,51.08,51.11,51.02,51.07,42738.0,49.9909,50.0203,49.9322,49.9812,42738.0
2024-12-18 13:30:00,51.06,51.07,51.0,51.03,13240.0,49.9714,49.9812,49.9127,49.942,13240.0
2024-12-18 13:40:00,51.02,51.07,50.98,50.98,26052.0,49.9322,49.9812,49.8931,49.8931,26052.0
2024-12-18 13:50:00,50.99,51.05,50.91,50.94,49919.0,49.9029,49.9616,49.8246,49.8539,49919.0
2024-12-18 14:00:00,50.94,50.97,50.77,50.86,73138.0,49.8539,49.8833,49.6876,49.7756,73138.0
2024-12-18 14:10:00,50.86,50.88,50.72,50.73,18774.0,49.7756,49.7952,49.6386,49.6484,18774.0
2024-12-18 14:20:00,50.72,50.74,50.61,50.66,48577.0,49.6386,49.6582,49.531,49.5799,48577.0
2024-12-18 14:30:00,50.66,50.76,50.65,50.7,34914.0,49.5799,49.6778,49.5701,49.619,34914.0
2024-12-18 14:40:00,50.7,50.78,50.64,50.67,43606.0,49.619,49.6973,49.5603,49.5897,43606.0
2024-12-18 14:50:00,50.67,50.69,50.56,50.59,54535.0,49.5897,49.6093,49.482,49.5114,54535.0
2024-12-18 15:00:00,50.59,50.67,50.54,50.66,36161.0,49.5114,49.5897,49.4625,49.5799,36161.0
2024-12-18 15:10:00,50.64,50.67,50.51,50.55,44155.0,49.5603,49.5897,49.4331,49.4722,44155.0
2024-12-18 15:20:00,50.53,50.61,50.41,50.47,70060.0,49.4527,49.531,49.3352,49.394,70060.0
2024-12-18 15:30:00,50.47,50.6,50.38,50.39,66642.0,49.394,49.5212,49.3059,49.3157,66642.0
2024-12-18 15:40:00,50.4,50.41,50.11,50.2,93923.0,49.3254,49.3352,49.0416,49.1297,93923.0
2024-12-18 15:50:00,50.18,50.19,49.83,49.85,406483.0,49.1101,49.1199,48.7676,48.7872,406483.0
2024-12-19 09:30:00,50.0,50.35,49.89,50.04,82333.0,48.934,49.2765,48.8263,48.9731,82333.0
2024-12-19 09:40:00,50.04,50.06,49.69,49.69,48320.0,48.9731,48.9927,48.6306,48.6306,48320.0
2024-12-19 09:50:00,49.69,49.98,49.57,49.94,57195.0,48.6306,48.9144,48.5131,48.8753,57195.0
2024-12-19 10:00:00,49.95,50.05,49.83,50.0,41764.0,48.885,48.9829,48.7676,48.934,41764.0
2024-12-19 10:10:00,49.99,49.99,49.85,49.93,48092.0,48.9242,48.9242,48.7872,48.8655,48092.0
2024-12-19 10:20:00,49.94,50.16,49.9,50.12,40279.0,48.8753,49.0906,48.8361,49.0514,40279.0
2024-12-19 10:30:00,50.12,50.17,50.01,50.06,47020.0,49.0514,49.1003,48.9438,48.9927,47020.0
2024-12-19 10:40:00,50.07,50.08,49.92,50.02,26817.0,49.0025,49.0123,48.8557,48.9535,26817.0
2024-12-19 10:50:00,50.02,50.1,49.96,49.97,20887.0,48.9535,49.0318,48.8948,48.9046,20887.0
2024-12-19 11:00:00,49.96,49.97,49.81,49.9,39957.0,48.8948,48.9046,48.748,48.8361,39957.0
2024-12-19 11:10:00,49.91,50.03,49.91,50.03,19834.0,48.8459,48.9633,48.8459,48.9633,19834.0
2024-12-19 11:20:00,50.03,50.05,49.93,49.99,47943.0,48.9633,48.9829,48.8655,48.9242,47943.0
2024-12-19 11:30:00,49.96,49.96,49.83,49.83,29921.0,48.8948,48.8948,48.7676,48.7676,29921.0
2024-12-19 11:40:00,49.82,49.88,49.8,49.84,20004.0,48.7578,48.8165,48.7382,48.7774,20004.0
2024-12-19 11:50:00,49.83,49.84,49.73,49.75,28704.0,48.7676,48.7774,48.6697,48.6893,28704.0
2024-12-19 12:00:00,49.75,49.83,49.75,49.77,10023.0,48.6893,48.7676,48.6893,48.7089,10023.0
2024-12-19 12:10:00,49.77,49.84,49.71,49.79,28788.0,48.7089,48.7774,48.6502,48.7285,28788.0
2024-12-19 12:20:00,49.79,49.82,49.7,49.8,28446.0,48.7285,48.7578,48.6404,48.7382,28446.0
2024-12-19 12:30:00,49.8,49.8,49.65,49.74,48767.0,48.7382,48.7382,48.5914,48.6795,48767.0
2024-12-19 12:40:00,49.75,49.75,49.65,49.71,26723.0,48.6893,48.6893,48.5914,48.6502,26723.0
2024-12-19 12:50:00,49.71,49.74,49.69,49.7,14290.0,48.6502,48.6795,48.6306,48.6404,14290.0
2024-12-19 13:00:00,49.71,49.8,49.66,49.8,15834.0,48.6502,48.7382,48.6012,48.7382,15834.0
2024-12-19 13:10:00,49.81,49.92,49.81,49.85,26580.0,48.748,48.8557,48.748,48.7872,26580.0
2024-12-19 13:20:00,49.85,49.96,49.83,49.95,17988.0,48.7872,48.8948,48.7676,48.885,17988.0
2024-12-19 13:30:00,49.95,49.95,49.87,49.88,28601.0,48.885,48.885,48.8067,48.8165,28601.0
2024-12-19 13:40:00,49.89,49.92,49.85,49.92,21939.0,48.8263,48.8557,48.7872,48.8557,21939.0
2024-12-19 13:50:00,49.92,49.96,49.88,49.96,36888.0,48.8557,48.8948,48.8165,48.8948,36888.0
2024-12-19 14:00:00,49.96,49.99,49.81,49.82,33054.0,48.8948,48.9242,48.748,48.7578,33054.0
2024-12-19 14:10:00,49.81,49.81,49.66,49.73,26045.0,48.748,48.748,48.6012,48.6697,26045.0
2024-12-19 14:20:00,49.73,49.88,49.72,49.76,24820.0,48.6697,48.8165,48.6599,48.6991,24820.0
2024-12-19 14:30:00,49.76,49.79,49.73,49.78,10574.0,48.6991,48.7285,48.6697,48.7187,10574.0
2024-12-19 14:40:00,49.78,49.79,49.74,49.76,22055.0,48.7187,48.7285,48.6795,48.6991,22055.0
2024-12-19 14:50:00,49.75,49.82,49.69,49.71,30071.0,48.6893,48.7578,48.6306,48.6502,30071.0
2024-12-19 15:00:00,49.71,49.73,49.65,49.68,20195.0,48.6502,48.6697,48.5914,48.6208,20195.0
2024-12-19 15:10:00,49.67,49.78,49.63,49.7,33203.0,48.611,48.7187,48.5719,48.6404,33203.0
2024-12-19 15:20:00,49.7,49.7,49.61,49.66,34196.0,48.6404,48.6404,48.5523,48.6012,34196.0
2024-12-19 15:30:00,49.66,49.76,49.59,49.75,69745.0,48.6012,48.6991,48.5327,48.6893,69745.0
2024-12-19 15:40:00,49.75,49.8,49.72,49.73,35488.0,48.6893,48.7382,48.6599,48.6697,35488.0
2024-12-19 15:50:00,49.74,49.74,49.35,49.38,345594.0,48.6795,48.6795,48.2978,48.3272,345594.0
2024-12-20 09:30:00,49.4,50.08,49.25,49.92,623645.0,48.3468,49.0123,48.2,48.8557,623645.0
2024-12-20 09:40:00,49.93,50.07,49.69,49.84,27225.0,48.8655,49.0025,48.6306,48.7774,27225.0
2024-12-20 09:50:00,49.81,50.03,49.8,49.91,37898.0,48.748,48.9633,48.7382,48.8459,37898.0
2024-12-20 10:00:00,49.93,49.98,49.78,49.81,38903.0,48.8655,48.9144,48.7187,48.748,38903.0
2024-12-20 10:10:00,49.79,49.95,49.73,49.93,39635.0,48.7285,48.885,48.6697,48.8655,39635.0
2024-12-20 10:20:00,49.92,50.0,49.85,49.96,33217.0,48.8557,48.934,48.7872,48.8948,33217.0
2024-12-20 10:30:00,49.98,50.05,49.88,49.94,34054.0,48.9144,48.9829,48.8165,48.8753,34054.0
2024-12-20 10:40:00,49.94,50.01,49.89,49.99,31211.0,48.8753,48.9438,48.8263,48.9242,31211.0
2024-12-20 10:50:00,49.99,50.11,49.94,50.1,20002.0,48.9242,49.0416,48.8753,49.0318,20002.0
2024-12-20 11:00:00,50.09,50.34,50.08,50.29,35305.0,49.0221,49.2667,49.0123,49.2178,35305.0
2024-12-20 11:10:00,50.28,50.43,50.27,50.43,33001.0,49.208,49.3548,49.1982,49.3548,33001.0
2024-12-20 11:20:00,50.44,50.45,50.29,50.37,43942.0,49.3646,49.3744,49.2178,49.2961,43942.0
2024-12-20 11:30:00,50.38,50.49,50.37,50.46,47778.0,49.3059,49.4135,49.2961,49.3842,47778.0
2024-12-20 11:40:00,50.48,50.64,50.45,50.58,37745.0,49.4037,49.5603,49.3744,49.5016,37745.0
2024-12-20 11:50:00,50.58,50.64,50.55,50.64,23515.0,49.5016,49.5603,49.4722,49.5603,23515.0
2024-12-20 12:00:00,50.63,50.71,50.6,50.7,35241.0,49.5505,49.6288,49.5212,49.619,35241.0
2024-12-20 12:10:00,50.7,50.7,50.55,50.55,33253.0,49.619,49.619,49.4722,49.4722,33253.0
2024-12-20 12:20:00,50.57,50.64,50.57,50.62,31967.0,49.4918,49.5603,49.4918,49.5408,31967.0
2024-12-20 12:30:00,50.62,50.8,50.6,50.78,78899.0,49.5408,49.7169,49.5212,49.6973,78899.0
2024-12-20 12:40:00,50.8,50.86,50.74,50.83,42359.0,49.7169,49.7756,49.6582,49.7463,42359.0
2024-12-20 12:50:00,50.83,50.91,50.75,50.86,53661.0,49.7463,49.8246,49.668,49.7756,53661.0
2024-12-20 13:00:00,50.85,50.85,50.71,50.73,24663.0,49.7659,49.7659,49.6288,49.6484,24663.0
2024-12-20 13:10:00,50.73,50.76,50.66,50.67,42773.0,49.6484,49.6778,49.5799,49.5897,42773.0
2024-12-20 13:20:00,50.67,50.67,50.55,50.59,53932.0,49.5897,49.5897,49.4722,49.5114,53932.0
2024-12-20 13:30:00,50.59,50.62,50.55,50.57,30280.0,49.5114,49.5408,49.4722,49.4918,30280.0
2024-12-20 13:40:00,50.58,50.65,50.58,50.61,31726.0,49.5016,49.5701,49.5016,49.531,31726.0
2024-12-20 13:50:00,50.61,50.68,50.59,50.59,33840.0,49.531,49.5995,49.5114,49.5114,33840.0
2024-12-20 14:00:00,50.59,50.65,50.57,50.64,27842.0,49.5114,49.5701,49.4918,49.5603,27842.0
2024-12-20 14:10:00,50.64,50.68,50.63,50.66,30164.0,49.5603,49.5995,49.5505,49.5799,30164.0
2024-12-20 14:20:00,50.67,50.8,50.66,50.67,75533.0,49.5897,49.7169,49.5799,49.5897,75533.0
2024-12-20 14:30:00,50.69,50.81,50.61,50.79,52544.0,49.6093,49.7267,49.531,49.7071,52544.0
2024-12-20 14:40:00,50.79,50.91,50.78,50.9,39995.0,49.7071,49.8246,49.6973,49.8148,39995.0
2024-12-20 14:50:00,50.9,50.97,50.89,50.92,43585.0,49.8148,49.8833,49.805,49.8344,43585.0
2024-12-20 15:00:00,50.92,50.96,50.82,50.88,56325.0,49.8344,49.8735,49.7365,49.7952,56325.0
2024-12-20 15:10:00,50.88,50.9,50.65,50.66,59922.0,49.7952,49.8148,49.5701,49.5799,59922.0
2024-12-20 15:20:00,50.66,50.75,50.64,50.73,48801.0,49.5799,49.668,49.5603,49.6484,48801.0
2024-12-20 15:30:00,50.75,50.95,50.7,50.86,104609.0,49.668,49.8637,49.619,49.7756,104609.0
2024-12-20 15:40:00,50.85,50.86,50.53,50.56,184706.0,49.7659,49.7756,49.4527,49.482,184706.0
2024-12-20 15:50:00,50.58,50.64,50.43,50.51,514601.0,49.5016,49.5603,49.3548,49.4331,514601.0
2024-12-23 09:30:00,50.0,50.46,49.9,49.92,62603.0,48.934,49.3842,48.8361,48.8557,62603.0
2024-12-23 09:40:00,49.95,50.12,49.94,50.05,17161.0,48.885,49.0514,48.8753,48.9829,17161.0
2024-12-23 09:50:00,50.04,50.12,49.9,49.98,52602.0,48.9731,49.0514,48.8361,48.9144,52602.0
2024-12-23 10:00:00,50.0,50.09,49.91,49.93,77424.0,48.934,49.0221,48.8459,48.8655,77424.0
2024-12-23 10:10:00,49.93,50.0,49.86,49.94,18462.0,48.8655,48.934,48.797,48.8753,18462.0
2024-12-23 10:20:00,49.94,49.97,49.78,49.97,16099.0,48.8753,48.9046,48.7187,48.9046,16099.0
2024-12-23 10:30:00,49.98,49.99,49.85,49.88,19996.0,48.9144,48.9242,48.7872,48.8165,19996.0
2024-12-23 10:40:00,49.88,49.89,49.66,49.75,19647.0,48.8165,48.8263,48.6012,48.6893,19647.0
2024-12-23 10:50:00,49.76,49.76,49.68,49.73,18018.0,48.6991,48.6991,48.6208,48.6697,18018.0
2024-12-23 11:00:00,49.72,49.79,49.62,49.65,28253.0,48.6599,48.7285,48.5621,48.5914,28253.0
2024-12-23 11:10:00,49.65,49.75,49.63,49.68,39387.0,48.5914,48.6893,48.5719,48.6208,39387.0
2024-12-23 11:20:00,49.68,49.71,49.64,49.7,24619.0,48.6208,48.6502,48.5816,48.6404,24619.0
2024-12-23 11:30:00,49.71,49.87,49.7,49.77,49569.0,48.6502,48.8067,48.6404,48.7089,49569.0
2024-12-23 11:40:00,49.78,49.84,49.68,49.83,23716.0,48.7187,48.7774,48.6208,48.7676,23716.0
2024-12-23 11:50:00,49.84,49.96,49.79,49.94,17386.0,48.7774,48.8948,48.7285,48.8753,17386.0
2024-12-23 12:00:00,49.93,49.97,49.86,49.95,20876.0,48.8655,48.9046,48.797,48.885,20876.0
2024-12-23 12:10:00,49.94,50.06,49.94,50.01,31620.0,48.8753,48.9927,48.8753,48.9438,31620.0
2024-12-23 12:20:00,50.01,50.02,49.92,49.98,24768.0,48.9438,48.9535,48.8557,48.9144,24768.0
2024-12-23 12:30:00,49.97,50.0,49.9,49.94,21625.0,48.9046,48.934,48.8361,48.8753,21625.0
2024-12-23 12:40:00,49.92,49.98,49.92,49.98,16152.0,48.8557,48.9144,48.8557,48.9144,16152.0
2024-12-23 12:50:00,49.96,50.11,49.96,50.08,24378.0,48.8948,49.0416,48.8948,49.0123,24378.0
2024-12-23 13:00:00,50.09,50.28,50.08,50.14,64217.0,49.0221,49.208,49.0123,49.071,64217.0
2024-12-23 13:10:00,50.15,50.24,50.11,50.22,15718.0,49.0808,49.1689,49.0416,49.1493,15718.0
2024-12-23 13:20:00,50.22,50.31,50.19,50.29,38355.0,49.1493,49.2374,49.1199,49.2178,38355.0
2024-12-23 13:30:00,50.29,50.3,50.22,50.29,11141.0,49.2178,49.2276,49.1493,49.2178,11141.0
2024-12-23 13:40:00,50.28,50.28,50.16,50.19,20096.0,49.208,49.208,49.0906,49.1199,20096.0
2024-12-23 13:50:00,50.19,50.19,50.01,50.04,48071.0,49.1199,49.1199,48.9438,48.9731,48071.0
2024-12-23 14:00:00,50.06,50.06,49.99,50.05,15025.0,48.9927,48.9927,48.9242,48.9829,15025.0
2024-12-23 14:10:00,50.05,50.09,50.04,50.08,15049.0,48.9829,49.0221,48.9731,49.0123,15049.0
2024-12-23 14:20:00,50.07,50.14,50.01,50.03,31166.0,49.0025,49.071,48.9438,48.9633,31166.0
2024-12-23 14:30:00,50.03,50.05,49.93,50.0,26486.0,48.9633,48.9829,48.8655,48.934,26486.0
2024-12-23 14:40:00,49.99,50.12,49.98,50.01,34156.0,48.9242,49.0514,48.9144,48.9438,34156.0
2024-12-23 14:50:00,50.01,50.14,49.99,50.0,16437.0,48.9438,49.071,48.9242,48.934,16437.0
2024-12-23 15:00:00,50.05,50.12,50.04,50.07,23142.0,48.9829,49.0514,48.9731,49.0025,23142.0
2024-12-23 15:10:00,50.07,50.14,50.04,50.09,53316.0,49.0025,49.071,48.9731,49.0221,53316.0
2024-12-23 15:20:00,50.09,50.37,50.09,50.35,43725.0,49.0221,49.2961,49.0221,49.2765,43725.0
2024-12-23 15:30:00,50.35,50.42,50.28,50.4,47242.0,49.2765,49.345,49.208,49.3254,47242.0
2024-12-23 15:40:00,50.4,50.47,50.38,50.43,37732.0,49.3254,49.394,49.3059,49.3548,37732.0
2024-12-23 15:50:00,50.42,50.53,50.4,50.41,219034.0,49.345,49.4527,49.3254,49.3352,219034.0
2024-12-24 09:30:00,50.41,50.42,50.06,50.16,50753.0,49.3352,49.345,48.9927,49.0906,50753.0
2024-12-24 09:40:00,50.12,50.28,50.11,50.19,16260.0,49.0514,49.208,49.0416,49.1199,16260.0
2024-12-24 09:50:00,50.19,50.2,49.98,49.98,17073.0,49.1199,49.1297,48.9144,48.9144,17073.0
2024-12-24 10:00:00,50.01,50.22,50.01,50.1,15376.0,48.9438,49.1493,48.9438,49.0318,15376.0
2024-12-24 10:10:00,50.1,50.31,50.1,50.3,12355.0,49.0318,49.2374,49.0318,49.2276,12355.0
2024-12-24 10:20:00,50.31,50.34,50.23,50.26,21230.0,49.2374,49.2667,49.1591,49.1884,21230.0
2024-12-24 10:30:00,50.27,50.4,50.25,50.32,28415.0,49.1982,49.3254,49.1786,49.2472,28415.0
2024-12-24 10:40:00,50.3,50.32,50.14,50.21,31513.0,49.2276,49.2472,49.071,49.1395,31513.0
2024-12-24 10:50:00,50.2,50.21,50.13,50.2,13563.0,49.1297,49.1395,49.0612,49.1297,13563.0
2024-12-24 11:00:00,50.2,50.32,50.2,50.29,11770.0,49.1297,49.2472,49.1297,49.2178,11770.0
2024-12-24 11:10:00,50.29,50.3,50.17,50.19,30159.0,49.2178,49.2276,49.1003,49.1199,30159.0
2024-12-24 11:20:00,50.19,50.25,50.18,50.2,13355.0,49.1199,49.1786,49.1101,49.1297,13355.0
2024-12-24 11:30:00,50.21,50.25,50.18,50.23,13560.0,49.1395,49.1786,49.1101,49.1591,13560.0
2024-12-24 11:40:00,50.21,50.22,50.16,50.16,13674.0,49.1395,49.1493,49.0906,49.0906,13674.0
2024-12-24 11:50:00,50.16,50.24,50.15,50.2,21570.0,49.0906,49.1689,49.0808,49.1297,21570.0
2024-12-24 12:00:00,50.21,50.3,50.2,50.3,53223.0,49.1395,49.2276,49.1297,49.2276,53223.0
2024-12-24 12:10:00,50.28,50.3,50.21,50.27,33972.0,49.208,49.2276,49.1395,49.1982,33972.0
2024-12-24 12:20:00,50.28,50.35,50.26,50.34,29897.0,49.208,49.2765,49.1884,49.2667,29897.0
2024-12-24 12:30:00,50.33,50.49,50.3,50.47,27796.0,49.2569,49.4135,49.2276,49.394,27796.0
2024-12-24 12:40:00,50.47,50.49,50.43,50.46,19437.0,49.394,49.4135,49.3548,49.3842,19437.0
2024-12-24 12:50:00,50.47,50.7,50.46,50.63,147240.0,49.394,49.619,49.3842,49.5505,147240.0
2024-12-26 09:30:00,50.35,50.49,50.28,50.29,47353.0,49.2765,49.4135,49.208,49.2178,47353.0
2024-12-26 09:40:00,50.28,50.61,50.28,50.58,13794.0,49.208,49.531,49.208,49.5016,13794.0
2024-12-26 09:50:00,50.62,50.62,50.48,50.54,13292.0,49.5408,49.5408,49.4037,49.4625,13292.0
2024-12-26 10:00:00,50.57,50.75,50.54,50.75,23123.0,49.4918,49.668,49.4625,49.668,23123.0
2024-12-26 10:10:00,50.75,50.79,50.66,50.75,23053.0,49.668,49.7071,49.5799,49.668,23053.0
2024-12-26 10:20:00,50.72,50.72,50.53,50.53,20412.0,49.6386,49.6386,49.4527,49.4527,20412.0
2024-12-26 10:30:00,50.54,50.6,50.51,50.56,9723.0,49.4625,49.5212,49.4331,49.482,9723.0
2024-12-26 10:40:00,50.58,50.68,50.54,50.68,12927.0,49.5016,49.5995,49.4625,49.5995,12927.0
2024-12-26 10:50:00,50.69,50.78,50.69,50.76,16930.0,49.6093,49.6973,49.6093,49.6778,16930.0
2024-12-26 11:00:00,50.77,50.78,50.7,50.71,24451.0,49.6876,49.6973,49.619,49.6288,24451.0
2024-12-26 11:10:00,50.72,50.84,50.72,50.84,21751.0,49.6386,49.7561,49.6386,49.7561,21751.0
2024-12-26 11:20:00,50.83,50.83,50.69,50.73,17695.0,49.7463,49.7463,49.6093,49.6484,17695.0
2024-12-26 11:30:00,50.74,50.77,50.7,50.77,12589.0,49.6582,49.6876,49.619,49.6876,12589.0
2024-12-26 11:40:00,50.77,50.79,50.72,50.72,9030.0,49.6876,49.7071,49.6386,49.6386,9030.0
2024-12-26 11:50:00,50.73,50.84,50.73,50.81,21372.0,49.6484,49.7561,49.6484,49.7267,21372.0
2024-12-26 12:00:00,50.8,50.85,50.79,50.8,15070.0,49.7169,49.7659,49.7071,49.7169,15070.0
2024-12-26 12:10:00,50.81,50.84,50.73,50.73,20001.0,49.7267,49.7561,49.6484,49.6484,20001.0
2024-12-26 12:20:00,50.74,50.81,50.71,50.74,27181.0,49.6582,49.7267,49.6288,49.6582,27181.0
2024-12-26 12:30:00,50.73,50.82,50.7,50.81,12410.0,49.6484,49.7365,49.619,49.7267,12410.0
2024-12-26 12:40:00,50.81,50.86,50.8,50.85,19621.0,49.7267,49.7756,49.7169,49.7659,19621.0
2024-12-26 12:50:00,50.83,50.84,50.8,50.83,12786.0,49.7463,49.7561,49.7169,49.7463,12786.0
2024-12-26 13:00:00,50.82,50.85,50.8,50.82,44185.0,49.7365,49.7659,49.7169,49.7365,44185.0
2024-12-26 13:10:00,50.82,50.84,50.74,50.83,42058.0,49.7365,49.7561,49.6582,49.7463,42058.0
2024-12-26 13:20:00,50.84,50.89,50.81,50.82,34661.0,49.7561,49.805,49.7267,49.7365,34661.0
2024-12-26 13:30:00,50.82,50.83,50.71,50.77,11134.0,49.7365,49.7463,49.6288,49.6876,11134.0
2024-12-26 13:40:00,50.76,50.78,50.7,50.78,18609.0,49.6778,49.6973,49.619,49.6973,18609.0
2024-12-26 13:50:00,50.79,50.83,50.77,50.8,12043.0,49.7071,49.7463,49.6876,49.7169,12043.0
2024-12-26 14:00:00,50.79,50.79,50.71,50.73,12468.0,49.7071,49.7071,49.6288,49.6484,12468.0
2024-12-26 14:10:00,50.73,50.75,50.7,50.73,19205.0,49.6484,49.668,49.619,49.6484,19205.0
2024-12-26 14:20:00,50.74,50.75,50.68,50.7,16392.0,49.6582,49.668,49.5995,49.619,16392.0
2024-12-26 14:30:00,50.71,50.71,50.67,50.68,12777.0,49.6288,49.6288,49.5897,49.5995,12777.0
2024-12-26 14:40:00,50.68,50.69,50.64,50.67,19035.0,49.5995,49.6093,49.5603,49.5897,19035.0
2024-12-26 14:50:00,50.66,50.68,50.64,50.64,10521.0,49.5799,49.5995,49.5603,49.5603,10521.0
2024-12-26 15:00:00,50.63,50.66,50.6,50.66,18458.0,49.5505,49.5799,49.5212,49.5799,18458.0
2024-12-26 15:10:00,50.65,50.65,50.54,50.57,23366.0,49.5701,49.5701,49.4625,49.4918,23366.0
2024-12-26 15:20:00,50.57,50.57,50.53,50.54,20853.0,49.4918,49.4918,49.4527,49.4625,20853.0
2024-12-26 15:30:00,50.54,50.73,50.5,50.72,34763.0,49.4625,49.6484,49.4233,49.6386,34763.0
2024-12-26 15:40:00,50.71,50.73,50.67,50.71,33685.0,49.6288,49.6484,49.5897,49.6288,33685.0
2024-12-26 15:50:00,50.71,50.75,50.6,50.62,124742.0,49.6288,49.668,49.5212,49.5408,124742.0
2024-12-27 09:30:00,50.28,50.8,50.16,50.74,62639.0,49.208,49.7169,49.0906,49.6582,62639.0
2024-12-27 09:40:00,50.75,51.16,50.75,51.13,28176.0,49.668,50.0692,49.668,50.0399,28176.0
2024-12-27 09:50:00,51.12,51.14,51.02,51.03,14966.0,50.0301,50.0497,49.9322,49.942,14966.0
2024-12-27 10:00:00,51.02,51.12,50.95,51.0,26304.0,49.9322,50.0301,49.8637,49.9127,26304.0
2024-12-27 10:10:00,51.0,51.1,50.95,51.02,34046.0,49.9127,50.0105,49.8637,49.9322,34046.0
2024-12-27 10:20:00,51.01,51.01,50.87,50.87,20435.0,49.9224,49.9224,49.7854,49.7854,20435.0
2024-12-27 10:30:00,50.86,50.97,50.78,50.97,17914.0,49.7756,49.8833,49.6973,49.8833,17914.0
2024-12-27 10:40:00,50.99,51.16,50.99,51.16,26511.0,49.9029,50.0692,49.9029,50.0692,26511.0
2024-12-27 10:50:00,51.18,51.19,50.96,50.96,19104.0,50.0888,50.0986,49.8735,49.8735,19104.0
2024-12-27 11:00:00,50.95,50.97,50.86,50.92,16727.0,49.8637,49.8833,49.7756,49.8344,16727.0
2024-12-27 11:10:00,50.92,50.97,50.92,50.96,14885.0,49.8344,49.8833,49.8344,49.8735,14885.0
2024-12-27 11:20:00,50.96,50.99,50.82,50.86,13583.0,49.8735,49.9029,49.7365,49.7756,13583.0
2024-12-27 11:30:00,50.83,50.93,50.78,50.89,13554.0,49.7463,49.8441,49.6973,49.805,13554.0
2024-12-27 11:40:00,50.9,50.94,50.69,50.69,15025.0,49.8148,49.8539,49.6093,49.6093,15025.0
2024-12-27 11:50:00,50.66,50.66,50.61,50.64,9536.0,49.5799,49.5799,49.531,49.5603,9536.0
2024-12-27 12:00:00,50.66,50.68,50.62,50.64,14012.0,49.5799,49.5995,49.5408,49.5603,14012.0
2024-12-27 12:10:00,50.65,50.69,50.62,50.64,9117.0,49.5701,49.6093,49.5408,49.5603,9117.0
2024-12-27 12:20:00,50.63,50.63,50.56,50.57,14315.0,49.5505,49.5505,49.482,49.4918,14315.0
2024-12-27 12:30:00,50.59,50.61,50.54,50.55,10571.0,49.5114,49.531,49.4625,49.4722,10571.0
2024-12-27 12:40:00,50.55,50.55,50.46,50.5,20203.0,49.4722,49.4722,49.3842,49.4233,20203.0
2024-12-27 12:50:00,50.5,50.55,50.49,50.51,6440.0,49.4233,49.4722,49.4135,49.4331,6440.0
2024-12-27 13:00:00,50.52,50.57,50.5,50.55,7288.0,49.4429,49.4918,49.4233,49.4722,7288.0
2024-12-27 13:10:00,50.54,50.63,50.54,50.62,7765.0,49.4625,49.5505,49.4625,49.5408,7765.0
2024-12-27 13:20:00,50.62,50.64,50.57,50.61,12629.0,49.5408,49.5603,49.4918,49.531,12629.0
2024-12-27 13:30:00,50.6,50.61,50.55,50.57,7153.0,49.5212,49.531,49.4722,49.4918,7153.0
2024-12-27 13:40:00,50.59,50.59,50.49,50.56,9018.0,49.5114,49.5114,49.4135,49.482,9018.0
2024-12-27 13:50:00,50.55,50.61,50.54,50.58,18038.0,49.4722,49.531,49.4625,49.5016,18038.0
2024-12-27 14:00:00,50.57,50.61,50.52,50.61,21660.0,49.4918,49.531,49.4429,49.531,21660.0
2024-12-27 14:10:00,50.61,50.69,50.6,50.69,20100.0,49.531,49.6093,49.5212,49.6093,20100.0
2024-12-27 14:20:00,50.67,50.73,50.66,50.66,11057.0,49.5897,49.6484,49.5799,49.5799,11057.0
2024-12-27 14:30:00,50.64,50.68,50.6,50.68,6604.0,49.5603,49.5995,49.5212,49.5995,6604.0
2024-12-27 14:40:00,50.69,50.74,50.68,50.7,11225.0,49.6093,49.6582,49.5995,49.619,11225.0
2024-12-27 14:50:00,50.7,50.74,50.66,50.72,11506.0,49.619,49.6582,49.5799,49.6386,11506.0
2024-12-27 15:00:00,50.73,50.78,50.63,50.65,18112.0,49.6484,49.6973,49.5505,49.5701,18112.0
2024-12-27 15:10:00,50.64,50.64,50.55,50.6,21083.0,49.5603,49.5603,49.4722,49.5212,21083.0
2024-12-27 15:20:00,50.58,50.61,50.54,50.59,19013.0,49.5016,49.531,49.4625,49.5114,19013.0
2024-12-27 15:30:00,50.58,50.59,50.54,50.57,15958.0,49.5016,49.5114,49.4625,49.4918,15958.0
2024-12-27 15:40:00,50.56,50.65,50.53,50.65,31330.0,49.482,49.5701,49.4527,49.5701,31330.0
2024-12-27 15:50:00,50.66,50.77,50.56,50.61,128522.0,49.5799,49.6876,49.482,49.531,128522.0
2024-12-30 09:30:00,50.35,50.49,50.1,50.11,51407.0,49.2765,49.4135,49.0318,49.0416,51407.0
2024-12-30 09:40:00,50.16,50.16,49.85,49.86,31343.0,49.0906,49.0906,48.7872,48.797,31343.0
2024-12-30 09:50:00,49.85,50.06,49.82,49.91,41204.0,48.7872,48.9927,48.7578,48.8459,41204.0
2024-12-30 10:00:00,49.9,50.04,49.9,49.98,51068.0,48.8361,48.9731,48.8361,48.9144,51068.0
2024-12-30 10:10:00,50.01,50.01,49.77,49.8,29098.0,48.9438,48.9438,48.7089,48.7382,29098.0
2024-12-30 10:20:00,49.8,49.94,49.75,49.76,20289.0,48.7382,48.8753,48.6893,48.6991,20289.0
2024-12-30 10:30:00,49.74,49.83,49.61,49.65,26217.0,48.6795,48.7676,48.5523,48.5914,26217.0
2024-12-30 10:40:00,49.66,49.8,49.65,49.72,16429.0,48.6012,48.7382,48.5914,48.6599,16429.0
2024-12-30 10:50:00,49.74,49.77,49.69,49.74,12861.0,48.6795,48.7089,48.6306,48.6795,12861.0
2024-12-30 11:00:00,49.73,49.84,49.7,49.83,31700.0,48.6697,48.7774,48.6404,48.7676,31700.0
2024-12-30 11:10:00,49.82,49.85,49.76,49.79,44196.0,48.7578,48.7872,48.6991,48.7285,44196.0
2024-12-30 11:20:00,49.78,49.83,49.7,49.81,43860.0,48.7187,48.7676,48.6404,48.748,43860.0
2024-12-30 11:30:00,49.85,49.85,49.71,49.79,27604.0,48.7872,48.7872,48.6502,48.7285,27604.0
2024-12-30 11:40:00,49.8,49.85,49.57,49.58,30847.0,48.7382,48.7872,48.5131,48.5229,30847.0
2024-12-30 11:50:00,49.59,49.78,49.59,49.76,25395.0,48.5327,48.7187,48.5327,48.6991,25395.0
2024-12-30 12:00:00,49.75,49.85,49.71,49.83,16188.0,48.6893,48.7872,48.6502,48.7676,16188.0
2024-12-30 12:10:00,49.83,49.91,49.83,49.9,12254.0,48.7676,48.8459,48.7676,48.8361,12254.0
2024-12-30 12:20:00,49.91,49.92,49.86,49.87,28042.0,48.8459,48.8557,48.797,48.8067,28042.0
2024-12-30 12:30:00,49.86,49.99,49.86,49.97,13771.0,48.797,48.9242,48.797,48.9046,13771.0
2024-12-30 12:40:00,49.95,49.97,49.91,49.93,32211.0,48.885,48.9046,48.8459,48.8655,32211.0
2024-12-30 12:50:00,49.94,49.97,49.9,49.95,16780.0,48.8753,48.9046,48.8361,48.885,16780.0
2024-12-30 13:00:00,49.96,49.97,49.91,49.97,13570.0,48.8948,48.9046,48.8459,48.9046,13570.0
2024-12-30 13:10:00,49.97,49.98,49.84,49.86,16316.0,48.9046,48.9144,48.7774,48.797,16316.0
2024-12-30 13:20:00,49.85,49.96,49.84,49.94,30620.0,48.7872,48.8948,48.7774,48.8753,30620.0
2024-12-30 13:30:00,49.92,49.97,49.91,49.95,22698.0,48.8557,48.9046,48.8459,48.885,22698.0
2024-12-30 13:40:00,49.95,50.0,49.92,50.0,21825.0,48.885,48.934,48.8557,48.934,21825.0
2024-12-30 13:50:00,50.0,50.0,49.93,49.93,30003.0,48.934,48.934,48.8655,48.8655,30003.0
2024-12-30 14:00:00,49.94,49.99,49.9,49.94,29558.0,48.8753,48.9242,48.8361,48.8753,29558.0
2024-12-30 14:10:00,49.94,49.97,49.89,49.89,35134.0,48.8753,48.9046,48.8263,48.8263,35134.0
2024-12-30 14:20:00,49.9,50.02,49.82,50.0,52457.0,48.8361,48.9535,48.7578,48.934,52457.0
2024-12-30 14:30:00,50.01,50.07,50.0,50.05,18021.0,48.9438,49.0025,48.934,48.9829,18021.0
2024-12-30 14:40:00,50.05,50.11,50.04,50.09,21248.0,48.9829,49.0416,48.9731,49.0221,21248.0
2024-12-30 14:50:00,50.09,50.17,50.09,50.12,21963.0,49.0221,49.1003,49.0221,49.0514,21963.0
2024-12-30 15:00:00,50.12,50.12,50.08,50.09,26932.0,49.0514,49.0514,49.0123,49.0221,26932.0
2024-12-30 15:10:00,50.1,50.15,50.08,50.15,25839.0,49.0318,49.0808,49.0123,49.0808,25839.0
2024-12-30 15:20:00,50.16,50.16,50.07,50.08,34107.0,49.0906,49.0906,49.0025,49.0123,34107.0
2024-12-30 15:30:00,50.08,50.08,49.97,50.03,44834.0,49.0123,49.0123,48.9046,48.9633,44834.0
2024-12-30 15:40:00,50.03,50.18,50.0,50.18,57138.0,48.9633,49.1101,48.934,49.1101,57138.0
2024-12-30 15:50:00,50.18,50.23,50.06,50.07,147205.0,49.1101,49.1591,48.9927,49.0025,147205.0
2024-12-31 09:30:00,49.99,50.43,49.88,50.37,52187.0,48.9242,49.3548,48.8165,49.2961,52187.0
2024-12-31 09:40:00,50.34,50.6,50.26,50.51,24983.0,49.2667,49.5212,49.1884,49.4331,24983.0
2024-12-31 09:50:00,50.48,50.49,50.38,50.41,17279.0,49.4037,49.4135,49.3059,49.3352,17279.0
2024-12-31 10:00:00,50.46,50.55,50.45,50.55,16386.0,49.3842,49.4722,49.3744,49.4722,16386.0
2024-12-31 10:10:00,50.53,50.59,50.46,50.55,27547.0,49.4527,49.5114,49.3842,49.4722,27547.0
2024-12-31 10:20:00,50.53,50.56,50.0,50.41,30791.0,49.4527,49.482,48.934,49.3352,30791.0
2024-12-31 10:30:00,50.38,50.55,50.37,50.55,16350.0,49.3059,49.4722,49.2961,49.4722,16350.0
2024-12-31 10:40:00,50.52,50.55,50.47,50.54,18292.0,49.4429,49.4722,49.394,49.4625,18292.0
2024-12-31 10:50:00,50.57,50.57,50.48,50.5,11456.0,49.4918,49.4918,49.4037,49.4233,11456.0
2024-12-31 11:00:00,50.5,50.52,50.4,50.4,9329.0,49.4233,49.4429,49.3254,49.3254,9329.0
2024-12-31 11:10:00,50.42,50.42,50.33,50.36,10343.0,49.345,49.345,49.2569,49.2863,10343.0
2024-12-31 11:20:00,50.35,50.41,50.32,50.34,18018.0,49.2765,49.3352,49.2472,49.2667,18018.0
2024-12-31 11:30:00,50.36,50.51,50.33,50.41,45716.0,49.2863,49.4331,49.2569,49.3352,45716.0
2024-12-31 11:40:00,50.45,50.45,50.34,50.38,15679.0,49.3744,49.3744,49.2667,49.3059,15679.0
2024-12-31 11:50:00,50.35,50.42,50.27,50.29,17276.0,49.2765,49.345,49.1982,49.2178,17276.0
2024-12-31 12:00:00,50.3,50.36,50.27,50.31,13398.0,49.2276,49.2863,49.1982,49.2374,13398.0
2024-12-31 12:10:00,50.3,50.31,50.21,50.23,6059.0,49.2276,49.2374,49.1395,49.1591,6059.0
2024-12-31 12:20:00,50.23,50.25,50.14,50.16,20548.0,49.1591,49.1786,49.071,49.0906,20548.0
2024-12-31 12:30:00,50.15,50.2,50.12,50.16,34879.0,49.0808,49.1297,49.0514,49.0906,34879.0
2024-12-31 12:40:00,50.16,50.25,50.12,50.19,27213.0,49.0906,49.1786,49.0514,49.1199,27213.0
2024-12-31 12:50:00,50.17,50.3,50.17,50.29,18648.0,49.1003,49.2276,49.1003,49.2178,18648.0
2024-12-31 13:00:00,50.28,50.33,50.27,50.27,20874.0,49.208,49.2569,49.1982,49.1982,20874.0
2024-12-31 13:10:00,50.27,50.27,50.18,50.22,15322.0,49.1982,49.1982,49.1101,49.1493,15322.0
2024-12-31 13:20:00,50.21,50.21,50.14,50.19,22835.0,49.1395,49.1395,49.071,49.1199,22835.0
2024-12-31 13:30:00,50.19,50.26,50.18,50.25,9063.0,49.1199,49.1884,49.1101,49.1786,9063.0
2024-12-31 13:40:00,50.25,50.35,50.24,50.31,14734.0,49.1786,49.2765,49.1689,49.2374,14734.0
2024-12-31 13:50:00,50.32,50.34,50.26,50.27,10635.0,49.2472,49.2667,49.1884,49.1982,10635.0
2024-12-31 14:00:00,50.26,50.36,50.24,50.36,41001.0,49.1884,49.2863,49.1689,49.2863,41001.0
2024-12-31 14:10:00,50.37,50.43,50.31,50.34,14111.0,49.2961,49.3548,49.2374,49.2667,14111.0
2024-12-31 14:20:00,50.34,50.38,50.29,50.32,9802.0,49.2667,49.3059,49.2178,49.2472,9802.0
2024-12-31 14:30:00,50.32,50.35,50.27,50.33,11697.0,49.2472,49.2765,49.1982,49.2569,11697.0
2024-12-31 14:40:00,50.34,50.34,50.25,50.28,11964.0,49.2667,49.2667,49.1786,49.208,11964.0
2024-12-31 14:50:00,50.28,50.4,50.27,50.38,17050.0,49.208,49.3254,49.1982,49.3059,17050.0
2024-12-31 15:00:00,50.38,50.48,50.35,50.48,16628.0,49.3059,49.4037,49.2765,49.4037,16628.0
2024-12-31 15:10:00,50.46,50.46,50.38,50.41,33579.0,49.3842,49.3842,49.3059,49.3352,33579.0
2024-12-31 15:20:00,50.41,50.42,50.37,50.4,19783.0,49.3352,49.345,49.2961,49.3254,19783.0
2024-12-31 15:30:00,50.4,50.43,50.28,50.31,87385.0,49.3254,49.3548,49.208,49.2374,87385.0
2024-12-31 15:40:00,50.29,50.38,50.24,50.37,32090.0,49.2178,49.3059,49.1689,49.2961,32090.0
2024-12-31 15:50:00,50.38,50.52,50.37,50.52,193620.0,49.3059,49.4429,49.2961,49.4429,193620.0
2025-01-02 09:30:00,51.02,51.25,50.88,51.09,122112.0,49.9322,50.1573,49.7952,50.0007,122112.0
2025-01-02 09:40:00,51.07,51.17,50.96,51.1,19171.0,49.9812,50.079,49.8735,50.0105,19171.0
2025-01-02 09:50:00,51.12,51.16,50.9,50.94,38421.0,50.0301,50.0692,49.8148,49.8539,38421.0
2025-01-02 10:00:00,50.94,50.94,50.53,50.56,23701.0,49.8539,49.8539,49.4527,49.482,23701.0
2025-01-02 10:10:00,50.56,50.69,50.48,50.62,20501.0,49.482,49.6093,49.4037,49.5408,20501.0
2025-01-02 10:20:00,50.62,50.67,50.55,50.66,22005.0,49.5408,49.5897,49.4722,49.5799,22005.0
2025-01-02 10:30:00,50.67,50.74,50.61,50.65,14157.0,49.5897,49.6582,49.531,49.5701,14157.0
2025-01-02 10:40:00,50.65,50.78,50.61,50.7,13324.0,49.5701,49.6973,49.531,49.619,13324.0
2025-01-02 10:50:00,50.71,50.75,50.64,50.71,11217.0,49.6288,49.668,49.5603,49.6288,11217.0
2025-01-02 11:00:00,50.7,50.71,50.49,50.49,32559.0,49.619,49.6288,49.4135,49.4135,32559.0
2025-01-02 11:10:00,50.52,50.59,50.51,50.54,17939.0,49.4429,49.5114,49.4331,49.4625,17939.0
2025-01-02 11:20:00,50.53,50.59,50.47,50.57,29379.0,49.4527,49.5114,49.394,49.4918,29379.0
2025-01-02 11:30:00,50.56,50.62,50.51,50.61,11646.0,49.482,49.5408,49.4331,49.531,11646.0
2025-01-02 11:40:00,50.63,50.67,50.57,50.62,8812.0,49.5505,49.5897,49.4918,49.5408,8812.0
2025-01-02 11:50:00,50.63,50.7,50.59,50.59,14204.0,49.5505,49.619,49.5114,49.5114,14204.0
2025-01-02 12:00:00,50.57,50.69,50.57,50.69,18631.0,49.4918,49.6093,49.4918,49.6093,18631.0
2025-01-02 12:10:00,50.71,50.73,50.62,50.63,17121.0,49.6288,49.6484,49.5408,49.5505,17121.0
2025-01-02 12:20:00,50.62,50.62,50.53,50.54,10290.0,49.5408,49.5408,49.4527,49.4625,10290.0
2025-01-02 12:30:00,50.53,50.56,50.5,50.5,12256.0,49.4527,49.482,49.4233,49.4233,12256.0
2025-01-02 12:40:00,50.5,50.51,50.46,50.48,13462.0,49.4233,49.4331,49.3842,49.4037,13462.0
2025-01-02 12:50:00,50.47,50.48,50.42,50.42,15701.0,49.394,49.4037,49.345,49.345,15701.0
2025-01-02 13:00:00,50.43,50.43,50.37,50.41,13331.0,49.3548,49.3548,49.2961,49.3352,13331.0
2025-01-02 13:10:00,50.4,50.4,50.27,50.32,17227.0,49.3254,49.3254,49.1982,49.2472,17227.0
2025-01-02 13:20:00,50.34,50.34,50.18,50.23,30506.0,49.2667,49.2667,49.1101,49.1591,30506.0
2025-01-02 13:30:00,50.23,50.24,50.17,50.2,14984.0,49.1591,49.1689,49.1003,49.1297,14984.0
2025-01-02 13:40:00,50.19,50.26,50.16,50.23,17090.0,49.1199,49.1884,49.0906,49.1591,17090.0
2025-01-02 13:50:00,50.22,50.29,50.2,50.29,16295.0,49.1493,49.2178,49.1297,49.2178,16295.0
2025-01-02 14:00:00,50.29,50.36,50.26,50.31,27170.0,49.2178,49.2863,49.1884,49.2374,27170.0
2025-01-02 14:10:00,50.31,50.33,50.24,50.25,9155.0,49.2374,49.2569,49.1689,49.1786,9155.0
2025-01-02 14:20:00,50.25,50.36,50.25,50.34,17011.0,49.1786,49.2863,49.1786,49.2667,17011.0
2025-01-02 14:30:00,50.34,50.38,50.25,50.3,13122.0,49.2667,49.3059,49.1786,49.2276,13122.0
2025-01-02 14:40:00,50.29,50.5,50.28,50.5,46494.0,49.2178,49.4233,49.208,49.4233,46494.0
2025-01-02 14:50:00,50.5,50.52,50.3,50.3,38227.0,49.4233,49.4429,49.2276,49.2276,38227.0
2025-01-02 15:00:00,50.31,50.47,50.31,50.45,27867.0,49.2374,49.394,49.2374,49.3744,27867.0
2025-01-02 15:10:00,50.46,50.49,50.41,50.49,20725.0,49.3842,49.4135,49.3352,49.4135,20725.0
2025-01-02 15:20:00,50.5,50.56,50.5,50.54,31328.0,49.4233,49.482,49.4233,49.4625,31328.0
2025-01-02 15:30:00,50.54,50.54,50.43,50.49,45138.0,49.4625,49.4625,49.3548,49.4135,45138.0
2025-01-02 15:40:00,50.48,50.54,50.43,50.43,32126.0,49.4037,49.4625,49.3548,49.3548,32126.0
2025-01-02 15:50:00,50.43,50.44,50.19,50.23,233030.0,49.3548,49.3646,49.1199,49.1591,233030.0
2025-01-03 09:30:00,50.16,50.45,50.04,50.41,47772.0,49.0906,49.3744,48.9731,49.3352,47772.0
2025-01-03 09:40:00,50.37,50.4,50.1,50.13,13663.0,49.2961,49.3254,49.0318,49.0612,13663.0
2025-01-03 09:50:00,50.09,50.1,49.87,49.91,32327.0,49.0221,49.0318,48.8067,48.8459,32327.0
2025-01-03 10:00:00,49.91,50.15,49.9,50.13,33801.0,48.8459,49.0808,48.8361,49.0612,33801.0
2025-01-03 10:10:00,50.13,50.19,50.1,50.14,34763.0,49.0612,49.1199,49.0318,49.071,34763.0
2025-01-03 10:20:00,50.13,50.22,50.09,50.18,15074.0,49.0612,49.1493,49.0221,49.1101,15074.0
2025-01-03 10:30:00,50.17,50.19,50.06,50.1,12204.0,49.1003,49.1199,48.9927,49.0318,12204.0
2025-01-03 10:40:00,50.11,50.17,50.01,50.04,27471.0,49.0416,49.1003,48.9438,48.9731,27471.0
2025-01-03 10:50:00,50.06,50.23,50.06,50.23,47924.0,48.9927,49.1591,48.9927,49.1591,47924.0
2025-01-03 11:00:00,50.22,50.25,50.11,50.13,9578.0,49.1493,49.1786,49.0416,49.0612,9578.0
2025-01-03 11:10:00,50.13,50.16,50.02,50.05,54552.0,49.0612,49.0906,48.9535,48.9829,54552.0
2025-01-03 11:20:00,50.06,50.16,50.02,50.16,5987.0,48.9927,49.0906,48.9535,49.0906,5987.0
2025-01-03 11:30:00,50.13,50.18,50.08,50.18,15958.0,49.0612,49.1101,49.0123,49.1101,15958.0
2025-01-03 11:40:00,50.16,50.21,50.16,50.21,6708.0,49.0906,49.1395,49.0906,49.1395,6708.0
2025-01-03 11:50:00,50.22,50.26,50.19,50.26,12014.0,49.1493,49.1884,49.1199,49.1884,12014.0
2025-01-03 12:00:00,50.26,50.35,50.25,50.34,16374.0,49.1884,49.2765,49.1786,49.2667,16374.0
2025-01-03 12:10:00,50.33,50.35,50.12,50.14,13841.0,49.2569,49.2765,49.0514,49.071,13841.0
2025-01-03 12:20:00,50.14,50.17,50.12,50.17,11501.0,49.071,49.1003,49.0514,49.1003,11501.0
2025-01-03 12:30:00,50.14,50.16,50.11,50.13,6922.0,49.071,49.0906,49.0416,49.0612,6922.0
2025-01-03 12:40:00,50.14,50.19,50.11,50.19,10056.0,49.071,49.1199,49.0416,49.1199,10056.0
2025-01-03 12:50:00,50.2,50.21,50.15,50.2,11998.0,49.1297,49.1395,49.0808,49.1297,11998.0
2025-01-03 13:00:00,50.2,50.23,50.17,50.19,13023.0,49.1297,49.1591,49.1003,49.1199,13023.0
2025-01-03 13:10:00,50.2,50.25,50.18,50.21,31806.0,49.1297,49.1786,49.1101,49.1395,31806.0
2025-01-03 13:20:00,50.25,50.26,50.2,50.26,14901.0,49.1786,49.1884,49.1297,49.1884,14901.0
2025-01-03 13:30:00,50.26,50.27,50.16,50.16,18834.0,49.1884,49.1982,49.0906,49.0906,18834.0
2025-01-03 13:40:00,50.16,50.23,50.13,50.22,14322.0,49.0906,49.1591,49.0612,49.1493,14322.0
2025-01-03 13:50:00,50.21,50.25,50.2,50.24,10747.0,49.1395,49.1786,49.1297,49.1689,10747.0
2025-01-03 14:00:00,50.23,50.23,50.14,50.16,16395.0,49.1591,49.1591,49.071,49.0906,16395.0
2025-01-03 14:10:00,50.17,50.24,50.14,50.16,17680.0,49.1003,49.1689,49.071,49.0906,17680.0
2025-01-03 14:20:00,50.15,50.2,50.12,50.15,43482.0,49.0808,49.1297,49.0514,49.0808,43482.0
2025-01-03 14:30:00,50.15,50.28,50.15,50.26,18994.0,49.0808,49.208,49.0808,49.1884,18994.0
2025-01-03 14:40:00,50.26,50.27,50.21,50.22,34960.0,49.1884,49.1982,49.1395,49.1493,34960.0
2025-01-03 14:50:00,50.21,50.27,50.16,50.21,19260.0,49.1395,49.1982,49.0906,49.1395,19260.0
2025-01-03 15:00:00,50.24,50.34,50.23,50.32,12001.0,49.1689,49.2667,49.1591,49.2472,12001.0
2025-01-03 15:10:00,50.31,50.33,50.23,50.25,25542.0,49.2374,49.2569,49.1591,49.1786,25542.0
2025-01-03 15:20:00,50.25,50.3,50.25,50.29,11632.0,49.1786,49.2276,49.1786,49.2178,11632.0
2025-01-03 15:30:00,50.29,50.29,50.21,50.22,21746.0,49.2178,49.2178,49.1395,49.1493,21746.0
2025-01-03 15:40:00,50.22,50.22,50.17,50.19,36094.0,49.1493,49.1493,49.1003,49.1199,36094.0
2025-01-03 15:50:00,50.18,50.21,50.03,50.07,194633.0,49.1101,49.1395,48.9633,49.0025,194633.0
2025-01-06 09:30:00,50.4,50.85,50.36,50.78,45210.0,49.3254,49.7659,49.2863,49.6973,45210.0
2025-01-06 09:40:00,50.74,51.02,50.72,50.85,34034.0,49.6582,49.9322,49.6386,49.7659,34034.0
2025-01-06 09:50:00,50.81,50.82,50.58,50.79,15556.0,49.7267,49.7365,49.5016,49.7071,15556.0
2025-01-06 10:00:00,50.77,51.04,50.75,51.03,21202.0,49.6876,49.9518,49.668,49.942,21202.0
2025-01-06 10:10:00,51.03,51.04,50.64,50.68,71906.0,49.942,49.9518,49.5603,49.5995,71906.0
2025-01-06 10:20:00,50.68,50.68,50.53,50.63,20178.0,49.5995,49.5995,49.4527,49.5505,20178.0
2025-01-06 10:30:00,50.68,50.79,50.55,50.61,20993.0,49.5995,49.7071,49.4722,49.531,20993.0
2025-01-06 10:40:00,50.59,50.64,50.48,50.48,56048.0,49.5114,49.5603,49.4037,49.4037,56048.0
2025-01-06 10:50:00,50.5,50.51,50.41,50.43,33634.0,49.4233,49.4331,49.3352,49.3548,33634.0
2025-01-06 11:00:00,50.44,50.48,50.28,50.31,45763.0,49.3646,49.4037,49.208,49.2374,45763.0
2025-01-06 11:10:00,50.29,50.47,50.25,50.38,43592.0,49.2178,49.394,49.1786,49.3059,43592.0
2025-01-06 11:20:00,50.4,50.42,50.28,50.32,33194.0,49.3254,49.345,49.208,49.2472,33194.0
2025-01-06 11:30:00,50.35,50.45,50.32,50.38,20897.0,49.2765,49.3744,49.2472,49.3059,20897.0
2025-01-06 11:40:00,50.36,50.4,50.31,50.4,32647.0,49.2863,49.3254,49.2374,49.3254,32647.0
2025-01-06 11:50:00,50.38,50.43,50.34,50.4,20749.0,49.3059,49.3548,49.2667,49.3254,20749.0
2025-01-06 12:00:00,50.39,50.43,50.32,50.34,22862.0,49.3157,49.3548,49.2472,49.2667,22862.0
2025-01-06 12:10:00,50.33,50.37,50.3,50.34,22616.0,49.2569,49.2961,49.2276,49.2667,22616.0
2025-01-06 12:20:00,50.33,50.34,50.19,50.2,36747.0,49.2569,49.2667,49.1199,49.1297,36747.0
2025-01-06 12:30:00,50.19,50.29,50.13,50.29,24023.0,49.1199,49.2178,49.0612,49.2178,24023.0
2025-01-06 12:40:00,50.3,50.32,50.25,50.25,11078.0,49.2276,49.2472,49.1786,49.1786,11078.0
2025-01-06 12:50:00,50.25,50.27,50.2,50.25,11079.0,49.1786,49.1982,49.1297,49.1786,11079.0
2025-01-06 13:00:00,50.26,50.26,50.16,50.16,17708.0,49.1884,49.1884,49.0906,49.0906,17708.0
2025-01-06 13:10:00,50.16,50.24,50.15,50.22,12641.0,49.0906,49.1689,49.0808,49.1493,12641.0
2025-01-06 13:20:00,50.21,50.21,50.15,50.18,7563.0,49.1395,49.1395,49.0808,49.1101,7563.0
2025-01-06 13:30:00,50.18,50.18,50.09,50.17,28563.0,49.1101,49.1101,49.0221,49.1003,28563.0
2025-01-06 13:40:00,50.14,50.16,50.09,50.09,15683.0,49.071,49.0906,49.0221,49.0221,15683.0
2025-01-06 13:50:00,50.08,50.1,50.05,50.09,21820.0,49.0123,49.0318,48.9829,49.0221,21820.0
2025-01-06 14:00:00,50.08,50.11,50.04,50.07,20267.0,49.0123,49.0416,48.9731,49.0025,20267.0
2025-01-06 14:10:00,50.06,50.13,50.06,50.11,10433.0,48.9927,49.0612,48.9927,49.0416,10433.0
2025-01-06 14:20:00,50.1,50.1,49.92,49.93,12695.0,49.0318,49.0318,48.8557,48.8655,12695.0
2025-01-06 14:30:00,49.93,49.98,49.92,49.95,12740.0,48.8655,48.9144,48.8557,48.885,12740.0
2025-01-06 14:40:00,49.94,49.95,49.9,49.91,17747.0,48.8753,48.885,48.8361,48.8459,17747.0
2025-01-06 14:50:00,49.91,49.91,49.82,49.84,15974.0,48.8459,48.8459,48.7578,48.7774,15974.0
2025-01-06 15:00:00,49.83,49.83,49.66,49.68,27803.0,48.7676,48.7676,48.6012,48.6208,27803.0
2025-01-06 15:10:00,49.71,49.71,49.57,49.57,28124.0,48.6502,48.6502,48.5131,48.5131,28124.0
2025-01-06 15:20:00,49.59,49.64,49.54,49.59,22734.0,48.5327,48.5816,48.4838,48.5327,22734.0
2025-01-06 15:30:00,49.59,49.63,49.56,49.58,37900.0,48.5327,48.5719,48.5034,48.5229,37900.0
2025-01-06 15:40:00,49.59,49.62,49.53,49.62,38850.0,48.5327,48.5621,48.474,48.5621,38850.0
2025-01-06 15:50:00,49.61,49.66,49.54,49.65,172966.0,48.5523,48.6012,48.4838,48.5914,172966.0
2025-01-07 09:30:00,49.79,50.08,49.78,49.96,53088.0,48.7285,49.0123,48.7187,48.8948,53088.0
2025-01-07 09:40:00,49.9,49.96,49.76,49.93,25676.0,48.8361,48.8948,48.6991,48.8655,25676.0
2025-01-07 09:50:00,49.97,50.2,49.87,50.2,24387.0,48.9046,49.1297,48.8067,49.1297,24387.0
2025-01-07 10:00:00,50.16,50.2,49.99,50.0,27721.0,49.0906,49.1297,48.9242,48.934,27721.0
2025-01-07 10:10:00,50.04,50.09,49.91,50.06,18359.0,48.9731,49.0221,48.8459,48.9927,18359.0
2025-01-07 10:20:00,50.1,50.32,50.1,50.32,29279.0,49.0318,49.2472,49.0318,49.2472,29279.0
2025-01-07 10:30:00,50.34,50.45,50.25,50.28,24503.0,49.2667,49.3744,49.1786,49.208,24503.0
2025-01-07 10:40:00,50.3,50.32,50.14,50.14,12670.0,49.2276,49.2472,49.071,49.071,12670.0
2025-01-07 10:50:00,50.13,50.3,50.13,50.29,12761.0,49.0612,49.2276,49.0612,49.2178,12761.0
2025-01-07 11:00:00,50.3,50.4,50.25,50.27,38814.0,49.2276,49.3254,49.1786,49.1982,38814.0
2025-01-07 11:10:00,50.25,50.28,50.14,50.16,40922.0,49.1786,49.208,49.071,49.0906,40922.0
2025-01-07 11:20:00,50.17,50.23,50.02,50.12,25868.0,49.1003,49.1591,48.9535,49.0514,25868.0
2025-01-07 11:30:00,50.12,50.13,50.0,50.1,38477.0,49.0514,49.0612,48.934,49.0318,38477.0
2025-01-07 11:40:00,50.08,50.13,50.04,50.12,25440.0,49.0123,49.0612,48.9731,49.0514,25440.0
2025-01-07 11:50:00,50.11,50.16,50.01,50.03,15023.0,49.0416,49.0906,48.9438,48.9633,15023.0
2025-01-07 12:00:00,50.02,50.14,49.98,49.98,41114.0,48.9535,49.071,48.9144,48.9144,41114.0
2025-01-07 12:10:00,49.99,50.03,49.94,49.97,13616.0,48.9242,48.9633,48.8753,48.9046,13616.0
2025-01-07 12:20:00,49.98,50.02,49.9,49.98,95054.0,48.9144,48.9535,48.8361,48.9144,95054.0
2025-01-07 12:30:00,49.98,50.02,49.92,49.94,7947.0,48.9144,48.9535,48.8557,48.8753,7947.0
2025-01-07 12:40:00,49.93,49.94,49.9,49.92,5498.0,48.8655,48.8753,48.8361,48.8557,5498.0
2025-01-07 12:50:00,49.92,49.97,49.9,49.91,17988.0,48.8557,48.9046,48.8361,48.8459,17988.0
2025-01-07 13:00:00,49.92,50.01,49.92,50.01,9381.0,48.8557,48.9438,48.8557,48.9438,9381.0
2025-01-07 13:10:00,50.0,50.0,49.85,49.89,16178.0,48.934,48.934,48.7872,48.8263,16178.0
2025-01-07 13:20:00,49.89,49.91,49.86,49.9,13143.0,48.8263,48.8459,48.797,48.8361,13143.0
2025-01-07 13:30:00,49.91,49.95,49.88,49.89,16185.0,48.8459,48.885,48.8165,48.8263,16185.0
2025-01-07 13:40:00,49.88,49.89,49.85,49.86,10166.0,48.8165,48.8263,48.7872,48.797,10166.0
2025-01-07 13:50:00,49.88,49.89,49.85,49.87,10744.0,48.8165,48.8263,48.7872,48.8067,10744.0
2025-01-07 14:00:00,49.87,49.88,49.81,49.83,11202.0,48.8067,48.8165,48.748,48.7676,11202.0
2025-01-07 14:10:00,49.82,49.93,49.81,49.84,16300.0,48.7578,48.8655,48.748,48.7774,16300.0
2025-01-07 14:20:00,49.85,49.91,49.83,49.87,21219.0,48.7872,48.8459,48.7676,48.8067,21219.0
2025-01-07 14:30:00,49.86,49.87,49.76,49.77,15735.0,48.797,48.8067,48.6991,48.7089,15735.0
2025-01-07 14:40:00,49.77,49.8,49.75,49.77,24993.0,48.7089,48.7382,48.6893,48.7089,24993.0
2025-01-07 14:50:00,49.77,49.77,49.74,49.75,21963.0,48.7089,48.7089,48.6795,48.6893,21963.0
2025-01-07 15:00:00,49.74,49.75,49.68,49.7,10785.0,48.6795,48.6893,48.6208,48.6404,10785.0
2025-01-07 15:10:00,49.68,49.69,49.6,49.62,28064.0,48.6208,48.6306,48.5425,48.5621,28064.0
2025-01-07 15:20:00,49.61,49.61,49.45,49.46,70136.0,48.5523,48.5523,48.3957,48.4055,70136.0
2025-01-07 15:30:00,49.46,49.5,49.39,49.5,25851.0,48.4055,48.4446,48.337,48.4446,25851.0
2025-01-07 15:40:00,49.51,49.55,49.48,49.5,29373.0,48.4544,48.4936,48.4251,48.4446,29373.0
2025-01-07 15:50:00,49.51,49.55,49.41,49.44,184812.0,48.4544,48.4936,48.3566,48.3859,184812.0
2025-01-08 09:30:00,49.01,49.29,48.8,49.04,112960.0,47.9651,48.2391,47.7596,47.9944,112960.0
2025-01-08 09:40:00,49.01,49.01,48.77,48.81,28136.0,47.9651,47.9651,47.7302,47.7693,28136.0
2025-01-08 09:50:00,48.8,48.86,48.58,48.59,27964.0,47.7596,47.8183,47.5442,47.554,27964.0
2025-01-08 10:00:00,48.58,48.76,48.55,48.7,18545.0,47.5442,47.7204,47.5149,47.6617,18545.0
2025-01-08 10:10:00,48.71,48.81,48.6,48.6,19195.0,47.6715,47.7693,47.5638,47.5638,19195.0
2025-01-08 10:20:00,48.62,48.69,48.48,48.48,29590.0,47.5834,47.6519,47.4464,47.4464,29590.0
2025-01-08 10:30:00,48.48,48.73,48.4,48.73,124239.0,47.4464,47.6911,47.3681,47.6911,124239.0
2025-01-08 10:40:00,48.74,48.89,48.66,48.89,14228.0,47.7008,47.8476,47.6225,47.8476,14228.0
2025-01-08 10:50:00,48.89,48.94,48.85,48.87,10404.0,47.8476,47.8966,47.8085,47.8281,10404.0
2025-01-08 11:00:00,48.87,49.11,48.86,49.11,22396.0,47.8281,48.0629,47.8183,48.0629,22396.0
2025-01-08 11:10:00,49.11,49.16,49.02,49.08,27444.0,48.0629,48.1119,47.9749,48.0336,27444.0
2025-01-08 11:20:00,49.07,49.16,49.02,49.1,23620.0,48.0238,48.1119,47.9749,48.0532,23620.0
2025-01-08 11:30:00,49.1,49.18,49.08,49.17,17185.0,48.0532,48.1315,48.0336,48.1217,17185.0
2025-01-08 11:40:00,49.18,49.18,49.02,49.12,18684.0,48.1315,48.1315,47.9749,48.0727,18684.0
2025-01-08 11:50:00,49.13,49.14,49.05,49.07,14002.0,48.0825,48.0923,48.0042,48.0238,14002.0
2025-01-08 12:00:00,49.07,49.11,49.02,49.03,12340.0,48.0238,48.0629,47.9749,47.9847,12340.0
2025-01-08 12:10:00,49.03,49.07,49.0,49.05,18502.0,47.9847,48.0238,47.9553,48.0042,18502.0
2025-01-08 12:20:00,49.05,49.2,49.01,49.15,107319.0,48.0042,48.151,47.9651,48.1021,107319.0
2025-01-08 12:30:00,49.15,49.21,49.14,49.18,7598.0,48.1021,48.1608,48.0923,48.1315,7598.0
2025-01-08 12:40:00,49.18,49.34,49.18,49.28,16802.0,48.1315,48.288,48.1315,48.2293,16802.0
2025-01-08 12:50:00,49.28,49.31,49.23,49.23,11559.0,48.2293,48.2587,48.1804,48.1804,11559.0
2025-01-08 13:00:00,49.22,49.36,49.21,49.35,22517.0,48.1706,48.3076,48.1608,48.2978,22517.0
2025-01-08 13:10:00,49.35,49.37,49.19,49.2,73869.0,48.2978,48.3174,48.1412,48.151,73869.0
2025-01-08 13:20:00,49.2,49.22,49.11,49.17,90048.0,48.151,48.1706,48.0629,48.1217,90048.0
2025-01-08 13:30:00,49.18,49.2,49.13,49.2,13312.0,48.1315,48.151,48.0825,48.151,13312.0
2025-01-08 13:40:00,49.2,49.33,49.2,49.22,18279.0,48.151,48.2783,48.151,48.1706,18279.0
2025-01-08 13:50:00,49.22,49.24,49.13,49.15,10257.0,48.1706,48.1902,48.0825,48.1021,10257.0
2025-01-08 14:00:00,49.15,49.35,49.15,49.35,10690.0,48.1021,48.2978,48.1021,48.2978,10690.0
2025-01-08 14:10:00,49.35,49.46,49.31,49.46,19646.0,48.2978,48.4055,48.2587,48.4055,19646.0
2025-01-08 14:20:00,49.46,49.52,49.45,49.48,99324.0,48.4055,48.4642,48.3957,48.4251,99324.0
2025-01-08 14:30:00,49.47,49.47,49.41,49.45,36364.0,48.4153,48.4153,48.3566,48.3957,36364.0
2025-01-08 14:40:00,49.43,49.47,49.41,49.47,13691.0,48.3761,48.4153,48.3566,48.4153,13691.0
2025-01-08 14:50:00,49.47,49.63,49.46,49.57,45709.0,48.4153,48.5719,48.4055,48.5131,45709.0
2025-01-08 15:00:00,49.57,49.66,49.55,49.64,21562.0,48.5131,48.6012,48.4936,48.5816,21562.0
2025-01-08 15:10:00,49.65,49.72,49.54,49.71,224721.0,48.5914,48.6599,48.4838,48.6502,224721.0
2025-01-08 15:20:00,49.71,49.84,49.67,49.84,111905.0,48.6502,48.7774,48.611,48.7774,111905.0
2025-01-08 15:30:00,49.84,49.89,49.78,49.87,86746.0,48.7774,48.8263,48.7187,48.8067,86746.0
2025-01-08 15:40:00,49.86,50.01,49.83,50.0,76731.0,48.797,48.9438,48.7676,48.934,76731.0
2025-01-08 15:50:00,49.99,50.08,49.82,49.83,283511.0,48.9242,49.0123,48.7578,48.7676,283511.0
2025-01-10 09:30:00,49.69,50.69,49.62,50.6,146528.0,48.6306,49.6093,48.5621,49.5212,146528.0
2025-01-10 09:40:00,50.57,51.06,50.45,50.52,109531.0,49.4918,49.9714,49.3744,49.4429,109531.0
2025-01-10 09:50:00,50.49,50.89,50.37,50.85,100053.0,49.4135,49.805,49.2961,49.7659,100053.0
2025-01-10 10:00:00,50.81,50.81,50.67,50.73,46989.0,49.7267,49.7267,49.5897,49.6484,46989.0
2025-01-10 10:10:00,50.75,50.85,50.59,50.62,38383.0,49.668,49.7659,49.5114,49.5408,38383.0
2025-01-10 10:20:00,50.6,50.9,50.6,50.77,36803.0,49.5212,49.8148,49.5212,49.6876,36803.0
2025-01-10 10:30:00,50.77,50.91,50.5,50.5,33239.0,49.6876,49.8246,49.4233,49.4233,33239.0
2025-01-10 10:40:00,50.5,50.51,50.16,50.18,44816.0,49.4233,49.4331,49.0906,49.1101,44816.0
2025-01-10 10:50:00,50.15,50.37,50.02,50.33,51368.0,49.0808,49.2961,48.9535,49.2569,51368.0
2025-01-10 11:00:00,50.3,50.3,50.07,50.12,23359.0,49.2276,49.2276,49.0025,49.0514,23359.0
2025-01-10 11:10:00,50.09,50.25,50.07,50.1,24645.0,49.0221,49.1786,49.0025,49.0318,24645.0
2025-01-10 11:20:00,50.11,50.28,50.1,50.21,25928.0,49.0416,49.208,49.0318,49.1395,25928.0
2025-01-10 11:30:00,50.19,50.4,50.16,50.4,37990.0,49.1199,49.3254,49.0906,49.3254,37990.0
2025-01-10 11:40:00,50.41,50.68,50.29,50.58,82651.0,49.3352,49.5995,49.2178,49.5016,82651.0
2025-01-10 11:50:00,50.59,51.11,50.53,50.95,149268.0,49.5114,50.0203,49.4527,49.8637,149268.0
2025-01-10 12:00:00,50.99,51.52,50.98,51.39,113331.0,49.9029,50.4216,49.8931,50.2943,113331.0
2025-01-10 12:10:00,51.38,51.51,51.28,51.51,88404.0,50.2846,50.4118,50.1867,50.4118,88404.0
2025-01-10 12:20:00,51.47,51.51,51.24,51.24,85665.0,50.3726,50.4118,50.1475,50.1475,85665.0
2025-01-10 12:30:00,51.25,51.33,51.1,51.27,63764.0,50.1573,50.2356,50.0105,50.1769,63764.0
2025-01-10 12:40:00,51.27,51.3,51.16,51.22,33154.0,50.1769,50.2063,50.0692,50.128,33154.0
2025-01-10 12:50:00,51.22,51.28,51.13,51.25,51410.0,50.128,50.1867,50.0399,50.1573,51410.0
2025-01-10 13:00:00,51.25,51.32,51.03,51.08,39645.0,50.1573,50.2258,49.942,49.9909,39645.0
2025-01-10 13:10:00,51.07,51.33,51.04,51.29,40900.0,49.9812,50.2356,49.9518,50.1965,40900.0
2025-01-10 13:20:00,51.26,51.44,51.26,51.35,39886.0,50.1671,50.3433,50.1671,50.2552,39886.0
2025-01-10 13:30:00,51.33,51.33,51.17,51.18,28663.0,50.2356,50.2356,50.079,50.0888,28663.0
2025-01-10 13:40:00,51.18,51.22,51.12,51.14,35028.0,50.0888,50.128,50.0301,50.0497,35028.0
2025-01-10 13:50:00,51.14,51.19,51.04,51.19,36777.0,50.0497,50.0986,49.9518,50.0986,36777.0
2025-01-10 14:00:00,51.19,51.22,51.11,51.13,41993.0,50.0986,50.128,50.0203,50.0399,41993.0
2025-01-10 14:10:00,51.13,51.17,51.09,51.16,28344.0,50.0399,50.079,50.0007,50.0692,28344.0
2025-01-10 14:20:00,51.16,51.31,51.12,51.13,63125.0,50.0692,50.216,50.0301,50.0399,63125.0
2025-01-10 14:30:00,51.14,51.15,50.95,50.98,52042.0,50.0497,50.0595,49.8637,49.8931,52042.0
2025-01-10 14:40:00,50.98,51.1,50.96,51.05,43943.0,49.8931,50.0105,49.8735,49.9616,43943.0
2025-01-10 14:50:00,51.05,51.14,51.04,51.13,34572.0,49.9616,50.0497,49.9518,50.0399,34572.0
2025-01-10 15:00:00,51.12,51.15,50.99,51.14,36285.0,50.0301,50.0595,49.9029,50.0497,36285.0
2025-01-10 15:10:00,51.14,51.15,50.88,50.89,48990.0,50.0497,50.0595,49.7952,49.805,48990.0
2025-01-10 15:20:00,50.91,50.95,50.84,50.9,60633.0,49.8246,49.8637,49.7561,49.8148,60633.0
2025-01-10 15:30:00,50.9,51.1,50.86,51.05,78054.0,49.8148,50.0105,49.7756,49.9616,78054.0
2025-01-10 15:40:00,51.04,51.18,51.04,51.1,121203.0,49.9518,50.0888,49.9518,50.0105,121203.0
2025-01-10 15:50:00,51.12,51.19,51.04,51.09,458561.0,50.0301,50.0986,49.9518,50.0007,458561.0
2025-01-13 09:30:00,51.46,51.61,51.1,51.61,103930.0,50.3628,50.5096,50.0105,50.5096,103930.0
2025-01-13 09:40:00,51.65,51.86,51.55,51.79,51273.0,50.5488,50.7543,50.4509,50.6858,51273.0
2025-01-13 09:50:00,51.76,51.89,51.61,51.89,21012.0,50.6564,50.7837,50.5096,50.7837,21012.0
2025-01-13 10:00:00,51.89,52.09,51.86,52.09,100242.0,50.7837,50.9794,50.7543,50.9794,100242.0
2025-01-13 10:10:00,52.08,52.21,52.0,52.21,91737.0,50.9696,51.0969,50.8913,51.0969,91737.0
2025-01-13 10:20:00,52.2,52.3,52.17,52.3,33515.0,51.0871,51.1849,51.0577,51.1849,33515.0
2025-01-13 10:30:00,52.3,52.44,52.26,52.42,54572.0,51.1849,51.322,51.1458,51.3024,54572.0
2025-01-13 10:40:00,52.4,52.43,52.25,52.25,39882.0,51.2828,51.3122,51.136,51.136,39882.0
2025-01-13 10:50:00,52.25,52.44,52.13,52.42,35682.0,51.136,51.322,51.0186,51.3024,35682.0
2025-01-13 11:00:00,52.42,52.48,52.33,52.47,48292.0,51.3024,51.3611,51.2143,51.3513,48292.0
2025-01-13 11:10:00,52.45,52.53,52.29,52.47,36674.0,51.3317,51.41,51.1751,51.3513,36674.0
2025-01-13 11:20:00,52.48,52.54,52.35,52.36,23082.0,51.3611,51.4198,51.2339,51.2437,23082.0
2025-01-13 11:30:00,52.38,52.38,51.99,51.99,25612.0,51.2632,51.2632,50.8815,50.8815,25612.0
2025-01-13 11:40:00,52.0,52.09,51.94,52.03,32961.0,50.8913,50.9794,50.8326,50.9207,32961.0
2025-01-13 11:50:00,52.03,52.08,51.99,52.01,40613.0,50.9207,50.9696,50.8815,50.9011,40613.0
2025-01-13 12:00:00,52.02,52.06,51.99,52.05,29792.0,50.9109,50.9501,50.8815,50.9403,29792.0
2025-01-13 12:10:00,52.05,52.09,51.9,51.97,24048.0,50.9403,50.9794,50.7935,50.862,24048.0
2025-01-13 12:20:00,51.94,51.99,51.75,51.83,39740.0,50.8326,50.8815,50.6467,50.725,39740.0
2025-01-13 12:30:00,51.83,51.91,51.77,51.83,17638.0,50.725,50.8033,50.6662,50.725,17638.0
2025-01-13 12:40:00,51.82,51.93,51.82,51.91,17870.0,50.7152,50.8228,50.7152,50.8033,17870.0
2025-01-13 12:50:00,51.9,52.02,51.84,52.02,26805.0,50.7935,50.9109,50.7347,50.9109,26805.0
2025-01-13 13:00:00,52.01,52.03,51.93,52.02,71719.0,50.9011,50.9207,50.8228,50.9109,71719.0
2025-01-13 13:10:00,52.01,52.07,51.99,52.02,151179.0,50.9011,50.9598,50.8815,50.9109,151179.0
2025-01-13 13:20:00,52.01,52.05,51.97,52.02,16852.0,50.9011,50.9403,50.862,50.9109,16852.0
2025-01-13 13:30:00,52.01,52.14,52.01,52.1,57748.0,50.9011,51.0283,50.9011,50.9892,57748.0
2025-01-13 13:40:00,52.08,52.29,52.07,52.25,96182.0,50.9696,51.1751,50.9598,51.136,96182.0
2025-01-13 13:50:00,52.24,52.3,52.2,52.24,40117.0,51.1262,51.1849,51.0871,51.1262,40117.0
2025-01-13 14:00:00,52.24,52.38,52.16,52.36,33351.0,51.1262,51.2632,51.0479,51.2437,33351.0
2025-01-13 14:10:00,52.35,52.39,52.27,52.27,27530.0,51.2339,51.273,51.1556,51.1556,27530.0
2025-01-13 14:20:00,52.27,52.29,52.12,52.17,30600.0,51.1556,51.1751,51.0088,51.0577,30600.0
2025-01-13 14:30:00,52.16,52.16,52.01,52.09,33001.0,51.0479,51.0479,50.9011,50.9794,33001.0
2025-01-13 14:40:00,52.09,52.12,51.99,52.01,36385.0,50.9794,51.0088,50.8815,50.9011,36385.0
2025-01-13 14:50:00,52.02,52.15,52.0,52.12,24593.0,50.9109,51.0381,50.8913,51.0088,24593.0
2025-01-13 15:00:00,52.12,52.16,52.06,52.12,29344.0,51.0088,51.0479,50.9501,51.0088,29344.0
2025-01-13 15:10:00,52.13,52.14,52.04,52.08,38258.0,51.0186,51.0283,50.9305,50.9696,38258.0
2025-01-13 15:20:00,52.08,52.18,52.04,52.14,50935.0,50.9696,51.0675,50.9305,51.0283,50935.0
2025-01-13 15:30:00,52.14,52.16,51.99,52.03,72585.0,51.0283,51.0479,50.8815,50.9207,72585.0
2025-01-13 15:40:00,52.03,52.04,51.93,51.98,73077.0,50.9207,50.9305,50.8228,50.8718,73077.0
2025-01-13 15:50:00,51.99,52.15,51.87,52.12,373884.0,50.8815,51.0381,50.7641,51.0088,373884.0
2025-01-14 09:30:00,51.92,52.04,51.12,51.48,259039.0,50.813,50.9305,50.0301,50.3824,259039.0
2025-01-14 09:40:00,51.53,51.59,51.3,51.41,62282.0,50.4314,50.4901,50.2063,50.3139,62282.0
2025-01-14 09:50:00,51.37,51.55,51.32,51.52,44777.0,50.2748,50.4509,50.2258,50.4216,44777.0
2025-01-14 10:00:00,51.51,51.61,51.26,51.3,75050.0,50.4118,50.5096,50.1671,50.2063,75050.0
2025-01-14 10:10:00,51.33,51.35,51.01,51.1,52642.0,50.2356,50.2552,49.9224,50.0105,52642.0
2025-01-14 10:20:00,51.08,51.09,50.79,50.87,84169.0,49.9909,50.0007,49.7071,49.7854,84169.0
2025-01-14 10:30:00,50.91,51.12,50.89,51.11,33510.0,49.8246,50.0301,49.805,50.0203,33510.0
2025-01-14 10:40:00,51.13,51.15,50.85,50.87,30262.0,50.0399,50.0595,49.7659,49.7854,30262.0
2025-01-14 10:50:00,50.85,51.02,50.83,51.01,36061.0,49.7659,49.9322,49.7463,49.9224,36061.0
2025-01-14 11:00:00,50.98,51.01,50.83,50.94,42015.0,49.8931,49.9224,49.7463,49.8539,42015.0
2025-01-14 11:10:00,50.93,51.09,50.89,51.09,27289.0,49.8441,50.0007,49.805,50.0007,27289.0
2025-01-14 11:20:00,51.07,51.14,50.94,50.96,36109.0,49.9812,50.0497,49.8539,49.8735,36109.0
2025-01-14 11:30:00,50.95,51.08,50.94,51.05,18542.0,49.8637,49.9909,49.8539,49.9616,18542.0
2025-01-14 11:40:00,51.05,51.07,50.81,50.81,30036.0,49.9616,49.9812,49.7267,49.7267,30036.0
2025-01-14 11:50:00,50.8,50.9,50.79,50.85,27893.0,49.7169,49.8148,49.7071,49.7659,27893.0
2025-01-14 12:00:00,50.87,50.93,50.78,50.89,23531.0,49.7854,49.8441,49.6973,49.805,23531.0
2025-01-14 12:10:00,50.89,50.89,50.82,50.85,21875.0,49.805,49.805,49.7365,49.7659,21875.0
2025-01-14 12:20:00,50.86,50.94,50.83,50.91,18419.0,49.7756,49.8539,49.7463,49.8246,18419.0
2025-01-14 12:30:00,50.91,51.02,50.86,50.94,27260.0,49.8246,49.9322,49.7756,49.8539,27260.0
2025-01-14 12:40:00,50.93,51.04,50.9,51.03,19936.0,49.8441,49.9518,49.8148,49.942,19936.0
2025-01-14 12:50:00,51.02,51.05,50.99,51.04,16852.0,49.9322,49.9616,49.9029,49.9518,16852.0
2025-01-14 13:00:00,51.04,51.17,51.03,51.16,23858.0,49.9518,50.079,49.942,50.0692,23858.0
2025-01-14 13:10:00,51.16,51.17,51.09,51.13,22601.0,50.0692,50.079,50.0007,50.0399,22601.0
2025-01-14 13:20:00,51.13,51.14,51.05,51.08,17714.0,50.0399,50.0497,49.9616,49.9909,17714.0
2025-01-14 13:30:00,51.1,51.17,51.09,51.16,10623.0,50.0105,50.079,50.0007,50.0692,10623.0
2025-01-14 13:40:00,51.17,51.2,51.08,51.09,13735.0,50.079,50.1084,49.9909,50.0007,13735.0
2025-01-14 13:50:00,51.08,51.1,51.05,51.08,11610.0,49.9909,50.0105,49.9616,49.9909,11610.0
2025-01-14 14:00:00,51.07,51.11,50.96,51.11,24939.0,49.9812,50.0203,49.8735,50.0203,24939.0
2025-01-14 14:10:00,51.11,51.23,51.11,51.21,17758.0,50.0203,50.1377,50.0203,50.1182,17758.0
2025-01-14 14:20:00,51.21,51.28,51.17,51.17,16790.0,50.1182,50.1867,50.079,50.079,16790.0
2025-01-14 14:30:00,51.17,51.23,51.16,51.22,16553.0,50.079,50.1377,50.0692,50.128,16553.0
2025-01-14 14:40:00,51.22,51.22,51.19,51.2,12721.0,50.128,50.128,50.0986,50.1084,12721.0
2025-01-14 14:50:00,51.2,51.25,51.14,51.15,25324.0,50.1084,50.1573,50.0497,50.0595,25324.0
2025-01-14 15:00:00,51.15,51.16,51.1,51.13,19304.0,50.0595,50.0692,50.0105,50.0399,19304.0
2025-01-14 15:10:00,51.14,51.2,51.12,51.15,48316.0,50.0497,50.1084,50.0301,50.0595,48316.0
2025-01-14 15:20:00,51.16,51.21,51.07,51.18,39398.0,50.0692,50.1182,49.9812,50.0888,39398.0
2025-01-14 15:30:00,51.19,51.26,51.14,51.22,39076.0,50.0986,50.1671,50.0497,50.128,39076.0
2025-01-14 15:40:00,51.21,51.27,51.11,51.24,61165.0,50.1182,50.1769,50.0203,50.1475,61165.0
2025-01-14 15:50:00,51.25,51.37,51.18,51.19,265484.0,50.1573,50.2748,50.0888,50.0986,265484.0
2025-01-15 09:30:00,51.57,52.0,51.52,51.68,138854.0,50.4705,50.8913,50.4216,50.5782,138854.0
2025-01-15 09:40:00,51.68,51.73,51.53,51.57,20234.0,50.5782,50.6271,50.4314,50.4705,20234.0
2025-01-15 09:50:00,51.54,51.56,51.31,51.35,27756.0,50.4411,50.4607,50.216,50.2552,27756.0
2025-01-15 10:00:00,51.35,51.58,51.34,51.5,40524.0,50.2552,50.4803,50.2454,50.402,40524.0
2025-01-15 10:10:00,51.51,51.64,51.46,51.51,12464.0,50.4118,50.539,50.3628,50.4118,12464.0
2025-01-15 10:20:00,51.5,51.54,51.42,51.42,13125.0,50.402,50.4411,50.3237,50.3237,13125.0
2025-01-15 10:30:00,51.45,51.52,51.42,51.45,17608.0,50.3531,50.4216,50.3237,50.3531,17608.0
2025-01-15 10:40:00,51.45,51.52,51.35,51.36,18339.0,50.3531,50.4216,50.2552,50.265,18339.0
2025-01-15 10:50:00,51.34,51.38,51.28,51.33,22735.0,50.2454,50.2846,50.1867,50.2356,22735.0
2025-01-15 11:00:00,51.32,51.45,51.29,51.4,16163.0,50.2258,50.3531,50.1965,50.3041,16163.0
2025-01-15 11:10:00,51.43,51.49,51.35,51.35,19315.0,50.3335,50.3922,50.2552,50.2552,19315.0
2025-01-15 11:20:00,51.36,51.42,51.34,51.38,13474.0,50.265,50.3237,50.2454,50.2846,13474.0
2025-01-15 11:30:00,51.37,51.37,51.23,51.25,14447.0,50.2748,50.2748,50.1377,50.1573,14447.0
2025-01-15 11:40:00,51.25,51.28,51.21,51.24,11584.0,50.1573,50.1867,50.1182,50.1475,11584.0
2025-01-15 11:50:00,51.23,51.28,51.22,51.23,10943.0,50.1377,50.1867,50.128,50.1377,10943.0
2025-01-15 12:00:00,51.21,51.32,51.19,51.28,10709.0,50.1182,50.2258,50.0986,50.1867,10709.0
2025-01-15 12:10:00,51.26,51.28,51.16,51.16,13777.0,50.1671,50.1867,50.0692,50.0692,13777.0
2025-01-15 12:20:00,51.15,51.17,51.09,51.14,18507.0,50.0595,50.079,50.0007,50.0497,18507.0
2025-01-15 12:30:00,51.13,51.3,51.12,51.29,17463.0,50.0399,50.2063,50.0301,50.1965,17463.0
2025-01-15 12:40:00,51.29,51.41,51.28,51.35,20086.0,50.1965,50.3139,50.1867,50.2552,20086.0
2025-01-15 12:50:00,51.34,51.46,51.27,51.33,46836.0,50.2454,50.3628,50.1769,50.2356,46836.0
2025-01-15 13:00:00,51.34,51.43,51.26,51.36,30848.0,50.2454,50.3335,50.1671,50.265,30848.0
2025-01-15 13:10:00,51.35,51.44,51.3,51.42,22716.0,50.2552,50.3433,50.2063,50.3237,22716.0
2025-01-15 13:20:00,51.43,51.47,51.4,51.41,9643.0,50.3335,50.3726,50.3041,50.3139,9643.0
2025-01-15 13:30:00,51.41,51.43,51.35,51.42,24911.0,50.3139,50.3335,50.2552,50.3237,24911.0
2025-01-15 13:40:00,51.41,51.42,51.31,51.35,26320.0,50.3139,50.3237,50.216,50.2552,26320.0
2025-01-15 13:50:00,51.36,51.37,51.27,51.35,13437.0,50.265,50.2748,50.1769,50.2552,13437.0
2025-01-15 14:00:00,51.36,51.44,51.35,51.43,16105.0,50.265,50.3433,50.2552,50.3335,16105.0
2025-01-15 14:10:00,51.44,51.44,51.37,51.37,17909.0,50.3433,50.3433,50.2748,50.2748,17909.0
2025-01-15 14:20:00,51.36,51.39,51.3,51.38,19266.0,50.265,50.2943,50.2063,50.2846,19266.0
2025-01-15 14:30:00,51.38,51.43,51.38,51.43,11233.0,50.2846,50.3335,50.2846,50.3335,11233.0
2025-01-15 14:40:00,51.43,51.49,51.38,51.39,19698.0,50.3335,50.3922,50.2846,50.2943,19698.0
2025-01-15 14:50:00,51.39,51.46,51.39,51.42,25333.0,50.2943,50.3628,50.2943,50.3237,25333.0
2025-01-15 15:00:00,51.43,51.44,51.37,51.41,15244.0,50.3335,50.3433,50.2748,50.3139,15244.0
2025-01-15 15:10:00,51.41,51.42,51.26,51.29,31894.0,50.3139,50.3237,50.1671,50.1965,31894.0
2025-01-15 15:20:00,51.29,51.3,51.23,51.25,21360.0,50.1965,50.2063,50.1377,50.1573,21360.0
2025-01-15 15:30:00,51.25,51.38,51.24,51.37,34131.0,50.1573,50.2846,50.1475,50.2748,34131.0
2025-01-15 15:40:00,51.36,51.37,51.29,51.31,45428.0,50.265,50.2748,50.1965,50.216,45428.0
2025-01-15 15:50:00,51.31,51.34,51.13,51.13,219707.0,50.216,50.2454,50.0399,50.0399,219707.0
2025-01-16 09:30:00,51.09,51.09,50.75,50.77,73618.0,50.0007,50.0007,49.668,49.6876,73618.0
2025-01-16 09:40:00,50.83,51.17,50.83,50.98,29419.0,49.7463,50.079,49.7463,49.8931,29419.0
2025-01-16 09:50:00,51.0,51.0,50.78,50.82,22662.0,49.9127,49.9127,49.6973,49.7365,22662.0
2025-01-16 10:00:00,50.86,50.86,50.68,50.79,51912.0,49.7756,49.7756,49.5995,49.7071,51912.0
2025-01-16 10:10:00,50.79,50.79,50.57,50.57,39626.0,49.7071,49.7071,49.4918,49.4918,39626.0
2025-01-16 10:20:00,50.55,50.58,50.46,50.49,52231.0,49.4722,49.5016,49.3842,49.4135,52231.0
2025-01-16 10:30:00,50.49,50.54,50.43,50.48,41499.0,49.4135,49.4625,49.3548,49.4037,41499.0
2025-01-16 10:40:00,50.48,50.59,50.46,50.54,19602.0,49.4037,49.5114,49.3842,49.4625,19602.0
2025-01-16 10:50:00,50.55,50.7,50.52,50.67,12840.0,49.4722,49.619,49.4429,49.5897,12840.0
2025-01-16 11:00:00,50.67,50.7,50.61,50.62,14786.0,49.5897,49.619,49.531,49.5408,14786.0
2025-01-16 11:10:00,50.62,50.64,50.41,50.41,28527.0,49.5408,49.5603,49.3352,49.3352,28527.0
2025-01-16 11:20:00,50.42,50.49,50.37,50.48,15787.0,49.345,49.4135,49.2961,49.4037,15787.0
2025-01-16 11:30:00,50.44,50.52,50.36,50.49,25154.0,49.3646,49.4429,49.2863,49.4135,25154.0
2025-01-16 11:40:00,50.49,50.58,50.47,50.58,13741.0,49.4135,49.5016,49.394,49.5016,13741.0
2025-01-16 11:50:00,50.6,50.65,50.55,50.57,13815.0,49.5212,49.5701,49.4722,49.4918,13815.0
2025-01-16 12:00:00,50.56,50.68,50.49,50.66,24236.0,49.482,49.5995,49.4135,49.5799,24236.0
2025-01-16 12:10:00,50.64,50.68,50.6,50.6,13710.0,49.5603,49.5995,49.5212,49.5212,13710.0
2025-01-16 12:20:00,50.62,50.64,50.56,50.64,16787.0,49.5408,49.5603,49.482,49.5603,16787.0
2025-01-16 12:30:00,50.61,50.68,50.59,50.62,11695.0,49.531,49.5995,49.5114,49.5408,11695.0
2025-01-16 12:40:00,50.63,50.8,50.62,50.76,14681.0,49.5505,49.7169,49.5408,49.6778,14681.0
2025-01-16 12:50:00,50.79,50.79,50.71,50.73,15275.0,49.7071,49.7071,49.6288,49.6484,15275.0
2025-01-16 13:00:00,50.73,50.83,50.72,50.82,13817.0,49.6484,49.7463,49.6386,49.7365,13817.0
2025-01-16 13:10:00,50.83,50.89,50.81,50.88,20918.0,49.7463,49.805,49.7267,49.7952,20918.0
2025-01-16 13:20:00,50.88,50.9,50.77,50.8,14315.0,49.7952,49.8148,49.6876,49.7169,14315.0
2025-01-16 13:30:00,50.8,50.87,50.79,50.85,18297.0,49.7169,49.7854,49.7071,49.7659,18297.0
2025-01-16 13:40:00,50.86,50.87,50.78,50.86,15497.0,49.7756,49.7854,49.6973,49.7756,15497.0
2025-01-16 13:50:00,50.85,50.85,50.65,50.66,24700.0,49.7659,49.7659,49.5701,49.5799,24700.0
2025-01-16 14:00:00,50.68,50.76,50.66,50.73,12784.0,49.5995,49.6778,49.5799,49.6484,12784.0
2025-01-16 14:10:00,50.75,50.85,50.75,50.83,12519.0,49.668,49.7659,49.668,49.7463,12519.0
2025-01-16 14:20:00,50.85,50.89,50.82,50.87,12811.0,49.7659,49.805,49.7365,49.7854,12811.0
2025-01-16 14:30:00,50.86,50.93,50.85,50.87,17321.0,49.7756,49.8441,49.7659,49.7854,17321.0
2025-01-16 14:40:00,50.87,50.9,50.8,50.8,10397.0,49.7854,49.8148,49.7169,49.7169,10397.0
2025-01-16 14:50:00,50.8,50.82,50.73,50.73,25801.0,49.7169,49.7365,49.6484,49.6484,25801.0
2025-01-16 15:00:00,50.75,50.79,50.74,50.76,16391.0,49.668,49.7071,49.6582,49.6778,16391.0
2025-01-16 15:10:00,50.76,50.77,50.72,50.76,20316.0,49.6778,49.6876,49.6386,49.6778,20316.0
2025-01-16 15:20:00,50.74,50.85,50.74,50.8,19964.0,49.6582,49.7659,49.6582,49.7169,19964.0
2025-01-16 15:30:00,50.8,50.97,50.79,50.97,19464.0,49.7169,49.8833,49.7071,49.8833,19464.0
2025-01-16 15:40:00,50.97,51.08,50.97,51.06,35563.0,49.8833,49.9909,49.8833,49.9714,35563.0
2025-01-16 15:50:00,51.07,51.18,50.98,51.03,165094.0,49.9812,50.0888,49.8931,49.942,165094.0
2025-01-17 09:30:00,50.96,51.47,50.96,51.29,345329.0,49.8735,50.3726,49.8735,50.1965,345329.0
2025-01-17 09:40:00,51.33,51.47,51.3,51.44,13670.0,50.2356,50.3726,50.2063,50.3433,13670.0
2025-01-17 09:50:00,51.41,51.49,51.32,51.47,19540.0,50.3139,50.3922,50.2258,50.3726,19540.0
2025-01-17 10:00:00,51.45,51.57,51.41,51.5,23038.0,50.3531,50.4705,50.3139,50.402,23038.0
2025-01-17 10:10:00,51.51,51.6,51.29,51.35,32434.0,50.4118,50.4999,50.1965,50.2552,32434.0
2025-01-17 10:20:00,51.34,51.45,51.34,51.39,27302.0,50.2454,50.3531,50.2454,50.2943,27302.0
2025-01-17 10:30:00,51.38,51.55,51.38,51.43,32516.0,50.2846,50.4509,50.2846,50.3335,32516.0
2025-01-17 10:40:00,51.45,51.55,51.42,51.47,24020.0,50.3531,50.4509,50.3237,50.3726,24020.0
2025-01-17 10:50:00,51.45,51.55,51.39,51.47,18643.0,50.3531,50.4509,50.2943,50.3726,18643.0
2025-01-17 11:00:00,51.46,51.65,51.45,51.65,33935.0,50.3628,50.5488,50.3531,50.5488,33935.0
2025-01-17 11:10:00,51.65,51.65,51.46,51.48,27133.0,50.5488,50.5488,50.3628,50.3824,27133.0
2025-01-17 11:20:00,51.5,51.5,51.21,51.27,40997.0,50.402,50.402,50.1182,50.1769,40997.0
2025-01-17 11:30:00,51.27,51.39,51.25,51.25,31774.0,50.1769,50.2943,50.1573,50.1573,31774.0
2025-01-17 11:40:00,51.26,51.39,51.24,51.39,22182.0,50.1671,50.2943,50.1475,50.2943,22182.0
2025-01-17 11:50:00,51.4,51.44,51.31,51.44,27862.0,50.3041,50.3433,50.216,50.3433,27862.0
2025-01-17 12:00:00,51.42,51.43,51.26,51.34,16880.0,50.3237,50.3335,50.1671,50.2454,16880.0
2025-01-17 12:10:00,51.35,51.41,51.31,51.38,21469.0,50.2552,50.3139,50.216,50.2846,21469.0
2025-01-17 12:20:00,51.37,51.43,51.33,51.4,17771.0,50.2748,50.3335,50.2356,50.3041,17771.0
2025-01-17 12:30:00,51.41,51.47,51.39,51.45,22572.0,50.3139,50.3726,50.2943,50.3531,22572.0
2025-01-17 12:40:00,51.43,51.46,51.4,51.41,14034.0,50.3335,50.3628,50.3041,50.3139,14034.0
2025-01-17 12:50:00,51.43,51.44,51.38,51.4,15761.0,50.3335,50.3433,50.2846,50.3041,15761.0
2025-01-17 13:00:00,51.4,51.46,51.39,51.46,16565.0,50.3041,50.3628,50.2943,50.3628,16565.0
2025-01-17 13:10:00,51.46,51.47,51.33,51.34,17602.0,50.3628,50.3726,50.2356,50.2454,17602.0
2025-01-17 13:20:00,51.33,51.36,51.2,51.24,21239.0,50.2356,50.265,50.1084,50.1475,21239.0
2025-01-17 13:30:00,51.24,51.28,51.2,51.22,21192.0,50.1475,50.1867,50.1084,50.128,21192.0
2025-01-17 13:40:00,51.22,51.26,51.22,51.23,22773.0,50.128,50.1671,50.128,50.1377,22773.0
2025-01-17 13:50:00,51.23,51.23,51.07,51.07,35242.0,50.1377,50.1377,49.9812,49.9812,35242.0
2025-01-17 14:00:00,51.09,51.23,51.09,51.2,17264.0,50.0007,50.1377,50.0007,50.1084,17264.0
2025-01-17 14:10:00,51.2,51.25,51.16,51.16,29311.0,50.1084,50.1573,50.0692,50.0692,29311.0
2025-01-17 14:20:00,51.17,51.18,51.07,51.09,19626.0,50.079,50.0888,49.9812,50.0007,19626.0
2025-01-17 14:30:00,51.08,51.11,51.04,51.07,23707.0,49.9909,50.0203,49.9518,49.9812,23707.0
2025-01-17 14:40:00,51.07,51.08,51.01,51.04,20063.0,49.9812,49.9909,49.9224,49.9518,20063.0
2025-01-17 14:50:00,51.03,51.1,51.03,51.08,20664.0,49.942,50.0105,49.942,49.9909,20664.0
2025-01-17 15:00:00,51.08,51.09,51.01,51.05,25689.0,49.9909,50.0007,49.9224,49.9616,25689.0
2025-01-17 15:10:00,51.06,51.12,51.04,51.12,46791.0,49.9714,50.0301,49.9518,50.0301,46791.0
2025-01-17 15:20:00,51.1,51.15,51.08,51.09,27484.0,50.0105,50.0595,49.9909,50.0007,27484.0
2025-01-17 15:30:00,51.11,51.2,51.07,51.2,37505.0,50.0203,50.1084,49.9812,50.1084,37505.0
2025-01-17 15:40:00,51.21,51.21,51.09,51.15,56672.0,50.1182,50.1182,50.0007,50.0595,56672.0
2025-01-17 15:50:00,51.14,51.32,51.14,51.26,268931.0,50.0497,50.2258,50.0497,50.1671,268931.0
2025-01-21 09:30:00,51.17,51.7,50.91,51.32,135140.0,50.079,50.5977,49.8246,50.2258,135140.0
2025-01-21 09:40:00,51.34,51.68,51.3,51.46,19309.0,50.2454,50.5782,50.2063,50.3628,19309.0
2025-01-21 09:50:00,51.45,51.58,51.4,51.58,45417.0,50.3531,50.4803,50.3041,50.4803,45417.0
2025-01-21 10:00:00,51.54,51.63,51.24,51.42,32996.0,50.4411,50.5292,50.1475,50.3237,32996.0
2025-01-21 10:10:00,51.41,51.74,51.41,51.61,25855.0,50.3139,50.6369,50.3139,50.5096,25855.0
2025-01-21 10:20:00,51.53,51.63,51.37,51.58,26813.0,50.4314,50.5292,50.2748,50.4803,26813.0
2025-01-21 10:30:00,51.58,51.66,51.49,51.65,19952.0,50.4803,50.5586,50.3922,50.5488,19952.0
2025-01-21 10:40:00,51.65,51.72,51.53,51.57,39913.0,50.5488,50.6173,50.4314,50.4705,39913.0
2025-01-21 10:50:00,51.54,51.54,51.26,51.38,43181.0,50.4411,50.4411,50.1671,50.2846,43181.0
2025-01-21 11:00:00,51.4,51.4,51.26,51.34,44870.0,50.3041,50.3041,50.1671,50.2454,44870.0
2025-01-21 11:10:00,51.34,51.46,51.23,51.41,37323.0,50.2454,50.3628,50.1377,50.3139,37323.0
2025-01-21 11:20:00,51.4,51.61,51.36,51.55,30267.0,50.3041,50.5096,50.265,50.4509,30267.0
2025-01-21 11:30:00,51.55,51.58,51.46,51.57,29270.0,50.4509,50.4803,50.3628,50.4705,29270.0
2025-01-21 11:40:00,51.57,51.62,51.52,51.52,30128.0,50.4705,50.5194,50.4216,50.4216,30128.0
2025-01-21 11:50:00,51.52,51.6,51.51,51.55,20746.0,50.4216,50.4999,50.4118,50.4509,20746.0
2025-01-21 12:00:00,51.56,51.67,51.53,51.56,39007.0,50.4607,50.5684,50.4314,50.4607,39007.0
2025-01-21 12:10:00,51.55,51.57,51.45,51.51,49950.0,50.4509,50.4705,50.3531,50.4118,49950.0
2025-01-21 12:20:00,51.51,51.55,51.41,51.5,24064.0,50.4118,50.4509,50.3139,50.402,24064.0
2025-01-21 12:30:00,51.47,51.56,51.41,51.54,37148.0,50.3726,50.4607,50.3139,50.4411,37148.0
2025-01-21 12:40:00,51.54,51.57,51.41,51.42,35811.0,50.4411,50.4705,50.3139,50.3237,35811.0
2025-01-21 12:50:00,51.43,51.43,51.31,51.31,23184.0,50.3335,50.3335,50.216,50.216,23184.0
2025-01-21 13:00:00,51.32,51.38,51.28,51.33,28927.0,50.2258,50.2846,50.1867,50.2356,28927.0
2025-01-21 13:10:00,51.32,51.33,51.15,51.2,20243.0,50.2258,50.2356,50.0595,50.1084,20243.0
2025-01-21 13:20:00,51.19,51.25,51.15,51.19,24559.0,50.0986,50.1573,50.0595,50.0986,24559.0
2025-01-21 13:30:00,51.18,51.21,51.14,51.17,27053.0,50.0888,50.1182,50.0497,50.079,27053.0
2025-01-21 13:40:00,51.16,51.19,51.13,51.16,21929.0,50.0692,50.0986,50.0399,50.0692,21929.0
2025-01-21 13:50:00,51.16,51.2,51.1,51.19,25287.0,50.0692,50.1084,50.0105,50.0986,25287.0
2025-01-21 14:00:00,51.19,51.25,51.17,51.25,27987.0,50.0986,50.1573,50.079,50.1573,27987.0
2025-01-21 14:10:00,51.23,51.38,51.23,51.36,30709.0,50.1377,50.2846,50.1377,50.265,30709.0
2025-01-21 14:20:00,51.35,51.36,51.23,51.24,31803.0,50.2552,50.265,50.1377,50.1475,31803.0
2025-01-21 14:30:00,51.24,51.28,51.23,51.26,24558.0,50.1475,50.1867,50.1377,50.1671,24558.0
2025-01-21 14:40:00,51.27,51.3,51.26,51.28,43130.0,50.1769,50.2063,50.1671,50.1867,43130.0
2025-01-21 14:50:00,51.26,51.31,51.23,51.25,30604.0,50.1671,50.216,50.1377,50.1573,30604.0
2025-01-21 15:00:00,51.26,51.26,51.19,51.2,39809.0,50.1671,50.1671,50.0986,50.1084,39809.0
2025-01-21 15:10:00,51.21,51.33,51.2,51.31,50128.0,50.1182,50.2356,50.1084,50.216,50128.0
2025-01-21 15:20:00,51.32,51.36,51.25,51.26,41497.0,50.2258,50.265,50.1573,50.1671,41497.0
2025-01-21 15:30:00,51.26,51.27,51.11,51.14,53604.0,50.1671,50.1769,50.0203,50.0497,53604.0
2025-01-21 15:40:00,51.14,51.2,51.1,51.19,56118.0,50.0497,50.1084,50.0105,50.0986,56118.0
2025-01-21 15:50:00,51.17,51.24,51.14,51.24,310959.0,50.079,50.1475,50.0497,50.1475,310959.0
2025-01-22 09:30:00,50.86,50.92,50.48,50.59,89026.0,49.7756,49.8344,49.4037,49.5114,89026.0
2025-01-22 09:40:00,50.58,50.76,50.54,50.6,22297.0,49.5016,49.6778,49.4625,49.5212,22297.0
2025-01-22 09:50:00,50.56,50.61,50.31,50.36,44723.0,49.482,49.531,49.2374,49.2863,44723.0
2025-01-22 10:00:00,50.36,50.68,50.33,50.65,48839.0,49.2863,49.5995,49.2569,49.5701,48839.0
2025-01-22 10:10:00,50.66,50.72,50.43,50.58,34435.0,49.5799,49.6386,49.3548,49.5016,34435.0
2025-01-22 10:20:00,50.58,50.61,50.43,50.46,50593.0,49.5016,49.531,49.3548,49.3842,50593.0
2025-01-22 10:30:00,50.45,50.48,50.36,50.44,46930.0,49.3744,49.4037,49.2863,49.3646,46930.0
2025-01-22 10:40:00,50.43,50.52,50.32,50.34,42149.0,49.3548,49.4429,49.2472,49.2667,42149.0
2025-01-22 10:50:00,50.33,50.74,50.33,50.67,57134.0,49.2569,49.6582,49.2569,49.5897,57134.0
2025-01-22 11:00:00,50.69,50.73,50.52,50.56,29786.0,49.6093,49.6484,49.4429,49.482,29786.0
2025-01-22 11:10:00,50.56,50.67,50.56,50.6,44788.0,49.482,49.5897,49.482,49.5212,44788.0
2025-01-22 11:20:00,50.62,50.66,50.58,50.64,51251.0,49.5408,49.5799,49.5016,49.5603,51251.0
2025-01-22 11:30:00,50.65,50.73,50.64,50.7,23391.0,49.5701,49.6484,49.5603,49.619,23391.0
2025-01-22 11:40:00,50.71,50.71,50.6,50.66,26613.0,49.6288,49.6288,49.5212,49.5799,26613.0
2025-01-22 11:50:00,50.67,50.75,50.63,50.63,43754.0,49.5897,49.668,49.5505,49.5505,43754.0
2025-01-22 12:00:00,50.62,50.63,50.48,50.48,18638.0,49.5408,49.5505,49.4037,49.4037,18638.0
2025-01-22 12:10:00,50.5,50.64,50.5,50.6,29344.0,49.4233,49.5603,49.4233,49.5212,29344.0
2025-01-22 12:20:00,50.6,50.6,50.5,50.55,29369.0,49.5212,49.5212,49.4233,49.4722,29369.0
2025-01-22 12:30:00,50.55,50.6,50.51,50.57,23023.0,49.4722,49.5212,49.4331,49.4918,23023.0
2025-01-22 12:40:00,50.56,50.57,50.52,50.54,15035.0,49.482,49.4918,49.4429,49.4625,15035.0
2025-01-22 12:50:00,50.54,50.54,50.47,50.48,26680.0,49.4625,49.4625,49.394,49.4037,26680.0
2025-01-22 13:00:00,50.49,50.49,50.43,50.45,21894.0,49.4135,49.4135,49.3548,49.3744,21894.0
2025-01-22 13:10:00,50.45,50.49,50.41,50.47,29974.0,49.3744,49.4135,49.3352,49.394,29974.0
2025-01-22 13:20:00,50.47,50.53,50.46,50.48,23432.0,49.394,49.4527,49.3842,49.4037,23432.0
2025-01-22 13:30:00,50.49,50.51,50.44,50.45,15380.0,49.4135,49.4331,49.3646,49.3744,15380.0
2025-01-22 13:40:00,50.46,50.48,50.42,50.46,19506.0,49.3842,49.4037,49.345,49.3842,19506.0
2025-01-22 13:50:00,50.46,50.54,50.4,50.51,25020.0,49.3842,49.4625,49.3254,49.4331,25020.0
2025-01-22 14:00:00,50.5,50.5,50.45,50.48,30254.0,49.4233,49.4233,49.3744,49.4037,30254.0
2025-01-22 14:10:00,50.48,50.49,50.34,50.38,25507.0,49.4037,49.4135,49.2667,49.3059,25507.0
2025-01-22 14:20:00,50.38,50.48,50.38,50.45,25895.0,49.3059,49.4037,49.3059,49.3744,25895.0
2025-01-22 14:30:00,50.46,50.47,50.41,50.47,25454.0,49.3842,49.394,49.3352,49.394,25454.0
2025-01-22 14:40:00,50.48,50.58,50.45,50.52,19168.0,49.4037,49.5016,49.3744,49.4429,19168.0
2025-01-22 14:50:00,50.52,50.53,50.48,50.48,23127.0,49.4429,49.4527,49.4037,49.4037,23127.0
2025-01-22 15:00:00,50.48,50.54,50.43,50.52,28840.0,49.4037,49.4625,49.3548,49.4429,28840.0
2025-01-22 15:10:00,50.51,50.6,50.51,50.6,36999.0,49.4331,49.5212,49.4331,49.5212,36999.0
2025-01-22 15:20:00,50.6,50.63,50.57,50.62,33834.0,49.5212,49.5505,49.4918,49.5408,33834.0
2025-01-22 15:30:00,50.61,50.66,50.59,50.64,43907.0,49.531,49.5799,49.5114,49.5603,43907.0
2025-01-22 15:40:00,50.64,50.65,50.51,50.51,50461.0,49.5603,49.5701,49.4331,49.4331,50461.0
2025-01-22 15:50:00,50.52,50.56,50.35,50.52,275951.0,49.4429,49.482,49.2765,49.4429,275951.0
2025-01-23 09:30:00,50.76,50.9,50.31,50.31,56194.0,49.6778,49.8148,49.2374,49.2374,56194.0
2025-01-23 09:40:00,50.35,50.59,50.35,50.45,19822.0,49.2765,49.5114,49.2765,49.3744,19822.0
2025-01-23 09:50:00,50.47,50.7,50.45,50.69,24398.0,49.394,49.619,49.3744,49.6093,24398.0
2025-01-23 10:00:00,50.73,50.93,50.67,50.77,48153.0,49.6484,49.8441,49.5897,49.6876,48153.0
2025-01-23 10:10:00,50.79,50.86,50.71,50.83,35411.0,49.7071,49.7756,49.6288,49.7463,35411.0
2025-01-23 10:20:00,50.86,50.92,50.77,50.79,28432.0,49.7756,49.8344,49.6876,49.7071,28432.0
2025-01-23 10:30:00,50.77,50.84,50.71,50.71,16535.0,49.6876,49.7561,49.6288,49.6288,16535.0
2025-01-23 10:40:00,50.71,50.82,50.7,50.71,21541.0,49.6288,49.7365,49.619,49.6288,21541.0
2025-01-23 10:50:00,50.7,50.8,50.67,50.67,18481.0,49.619,49.7169,49.5897,49.5897,18481.0
2025-01-23 11:00:00,50.68,50.8,50.67,50.74,43030.0,49.5995,49.7169,49.5897,49.6582,43030.0
2025-01-23 11:10:00,50.72,50.84,50.68,50.84,27966.0,49.6386,49.7561,49.5995,49.7561,27966.0
2025-01-23 11:20:00,50.86,50.93,50.68,50.7,19088.0,49.7756,49.8441,49.5995,49.619,19088.0
2025-01-23 11:30:00,50.71,50.73,50.6,50.6,15426.0,49.6288,49.6484,49.5212,49.5212,15426.0
2025-01-23 11:40:00,50.6,50.63,50.54,50.61,32499.0,49.5212,49.5505,49.4625,49.531,32499.0
2025-01-23 11:50:00,50.62,50.67,50.59,50.65,10440.0,49.5408,49.5897,49.5114,49.5701,10440.0
2025-01-23 12:00:00,50.65,50.71,50.62,50.68,31784.0,49.5701,49.6288,49.5408,49.5995,31784.0
2025-01-23 12:10:00,50.67,50.79,50.66,50.78,24165.0,49.5897,49.7071,49.5799,49.6973,24165.0
2025-01-23 12:20:00,50.78,50.83,50.76,50.83,13444.0,49.6973,49.7463,49.6778,49.7463,13444.0
2025-01-23 12:30:00,50.83,50.87,50.8,50.84,13102.0,49.7463,49.7854,49.7169,49.7561,13102.0
2025-01-23 12:40:00,50.83,50.86,50.75,50.79,17209.0,49.7463,49.7756,49.668,49.7071,17209.0
2025-01-23 12:50:00,50.79,50.79,50.73,50.73,25954.0,49.7071,49.7071,49.6484,49.6484,25954.0
2025-01-23 13:00:00,50.73,50.78,50.72,50.76,15938.0,49.6484,49.6973,49.6386,49.6778,15938.0
2025-01-23 13:10:00,50.76,50.82,50.74,50.75,13042.0,49.6778,49.7365,49.6582,49.668,13042.0
2025-01-23 13:20:00,50.74,50.75,50.69,50.73,23388.0,49.6582,49.668,49.6093,49.6484,23388.0
2025-01-23 13:30:00,50.74,50.81,50.72,50.75,18181.0,49.6582,49.7267,49.6386,49.668,18181.0
2025-01-23 13:40:00,50.75,50.78,50.75,50.78,15743.0,49.668,49.6973,49.668,49.6973,15743.0
2025-01-23 13:50:00,50.77,50.78,50.71,50.72,15454.0,49.6876,49.6973,49.6288,49.6386,15454.0
2025-01-23 14:00:00,50.71,50.8,50.66,50.78,12574.0,49.6288,49.7169,49.5799,49.6973,12574.0
2025-01-23 14:10:00,50.77,50.79,50.72,50.73,13042.0,49.6876,49.7071,49.6386,49.6484,13042.0
2025-01-23 14:20:00,50.74,50.77,50.69,50.69,13082.0,49.6582,49.6876,49.6093,49.6093,13082.0
2025-01-23 14:30:00,50.68,50.73,50.67,50.69,8889.0,49.5995,49.6484,49.5897,49.6093,8889.0
2025-01-23 14:40:00,50.7,50.75,50.69,50.74,9307.0,49.619,49.668,49.6093,49.6582,9307.0
2025-01-23 14:50:00,50.75,50.76,50.71,50.71,13548.0,49.668,49.6778,49.6288,49.6288,13548.0
2025-01-23 15:00:00,50.71,50.75,50.69,50.72,10953.0,49.6288,49.668,49.6093,49.6386,10953.0
2025-01-23 15:10:00,50.73,50.81,50.72,50.81,17489.0,49.6484,49.7267,49.6386,49.7267,17489.0
2025-01-23 15:20:00,50.79,50.8,50.73,50.73,18504.0,49.7071,49.7169,49.6484,49.6484,18504.0
2025-01-23 15:30:00,50.72,50.73,50.58,50.59,50133.0,49.6386,49.6484,49.5016,49.5114,50133.0
2025-01-23 15:40:00,50.59,50.75,50.58,50.73,57053.0,49.5114,49.668,49.5016,49.6484,57053.0
2025-01-23 15:50:00,50.76,50.76,50.61,50.64,290241.0,49.6778,49.6778,49.531,49.5603,290241.0
2025-01-24 09:30:00,50.63,50.93,50.48,50.48,107624.0,49.5505,49.8441,49.4037,49.4037,107624.0
2025-01-24 09:40:00,50.5,50.65,50.46,50.51,51572.0,49.4233,49.5701,49.3842,49.4331,51572.0
2025-01-24 09:50:00,50.5,50.52,50.29,50.38,64314.0,49.4233,49.4429,49.2178,49.3059,64314.0
2025-01-24 10:00:00,50.38,50.49,50.34,50.49,64094.0,49.3059,49.4135,49.2667,49.4135,64094.0
2025-01-24 10:10:00,50.47,50.62,50.39,50.56,38958.0,49.394,49.5408,49.3157,49.482,38958.0
2025-01-24 10:20:00,50.56,50.58,50.48,50.58,41992.0,49.482,49.5016,49.4037,49.5016,41992.0
2025-01-24 10:30:00,50.58,50.6,50.47,50.48,50116.0,49.5016,49.5212,49.394,49.4037,50116.0
2025-01-24 10:40:00,50.48,50.53,50.34,50.37,31970.0,49.4037,49.4527,49.2667,49.2961,31970.0
2025-01-24 10:50:00,50.37,50.39,50.22,50.24,37639.0,49.2961,49.3157,49.1493,49.1689,37639.0
2025-01-24 11:00:00,50.25,50.33,50.22,50.26,19189.0,49.1786,49.2569,49.1493,49.1884,19189.0
2025-01-24 11:10:00,50.26,50.38,50.25,50.35,36303.0,49.1884,49.3059,49.1786,49.2765,36303.0
2025-01-24 11:20:00,50.36,50.49,50.34,50.48,31100.0,49.2863,49.4135,49.2667,49.4037,31100.0
2025-01-24 11:30:00,50.48,50.6,50.46,50.54,24484.0,49.4037,49.5212,49.3842,49.4625,24484.0
2025-01-24 11:40:00,50.54,50.6,50.49,50.57,20968.0,49.4625,49.5212,49.4135,49.4918,20968.0
2025-01-24 11:50:00,50.56,50.73,50.55,50.69,26393.0,49.482,49.6484,49.4722,49.6093,26393.0
2025-01-24 12:00:00,50.68,50.72,50.6,50.72,21705.0,49.5995,49.6386,49.5212,49.6386,21705.0
2025-01-24 12:10:00,50.71,50.71,50.58,50.62,20265.0,49.6288,49.6288,49.5016,49.5408,20265.0
2025-01-24 12:20:00,50.62,50.81,50.61,50.8,60441.0,49.5408,49.7267,49.531,49.7169,60441.0
2025-01-24 12:30:00,50.79,50.8,50.64,50.69,42922.0,49.7071,49.7169,49.5603,49.6093,42922.0
2025-01-24 12:40:00,50.69,50.73,50.65,50.71,27545.0,49.6093,49.6484,49.5701,49.6288,27545.0
2025-01-24 12:50:00,50.71,50.71,50.63,50.65,17847.0,49.6288,49.6288,49.5505,49.5701,17847.0
2025-01-24 13:00:00,50.66,50.68,50.57,50.67,40120.0,49.5799,49.5995,49.4918,49.5897,40120.0
2025-01-24 13:10:00,50.68,50.68,50.58,50.61,26955.0,49.5995,49.5995,49.5016,49.531,26955.0
2025-01-24 13:20:00,50.61,50.61,50.55,50.57,21444.0,49.531,49.531,49.4722,49.4918,21444.0
2025-01-24 13:30:00,50.58,50.71,50.56,50.71,17930.0,49.5016,49.6288,49.482,49.6288,17930.0
2025-01-24 13:40:00,50.71,50.74,50.67,50.73,18420.0,49.6288,49.6582,49.5897,49.6484,18420.0
2025-01-24 13:50:00,50.73,50.76,50.65,50.68,23504.0,49.6484,49.6778,49.5701,49.5995,23504.0
2025-01-24 14:00:00,50.68,50.73,50.63,50.72,16723.0,49.5995,49.6484,49.5505,49.6386,16723.0
2025-01-24 14:10:00,50.71,50.72,50.66,50.71,27143.0,49.6288,49.6386,49.5799,49.6288,27143.0
2025-01-24 14:20:00,50.7,50.72,50.66,50.69,29519.0,49.619,49.6386,49.5799,49.6093,29519.0
2025-01-24 14:30:00,50.72,50.75,50.69,50.73,18844.0,49.6386,49.668,49.6093,49.6484,18844.0
2025-01-24 14:40:00,50.73,50.75,50.7,50.73,23611.0,49.6484,49.668,49.619,49.6484,23611.0
2025-01-24 14:50:00,50.73,50.79,50.72,50.79,24897.0,49.6484,49.7071,49.6386,49.7071,24897.0
2025-01-24 15:00:00,50.79,50.8,50.74,50.76,22197.0,49.7071,49.7169,49.6582,49.6778,22197.0
2025-01-24 15:10:00,50.76,50.76,50.7,50.73,57743.0,49.6778,49.6778,49.619,49.6484,57743.0
2025-01-24 15:20:00,50.73,50.75,50.7,50.72,43207.0,49.6484,49.668,49.619,49.6386,43207.0
2025-01-24 15:30:00,50.72,50.72,50.6,50.62,44606.0,49.6386,49.6386,49.5212,49.5408,44606.0
2025-01-24 15:40:00,50.62,50.62,50.54,50.6,49945.0,49.5408,49.5408,49.4625,49.5212,49945.0
2025-01-24 15:50:00,50.6,50.66,50.47,50.51,219914.0,49.5212,49.5799,49.394,49.4331,219914.0
2025-01-27 09:30:00,51.41,51.68,51.21,51.47,199839.0,50.3139,50.5782,50.1182,50.3726,199839.0
2025-01-27 09:40:00,51.47,51.63,51.33,51.37,61658.0,50.3726,50.5292,50.2356,50.2748,61658.0
2025-01-27 09:50:00,51.39,51.53,51.36,51.38,42192.0,50.2943,50.4314,50.265,50.2846,42192.0
2025-01-27 10:00:00,51.38,51.84,51.37,51.84,81343.0,50.2846,50.7347,50.2748,50.7347,81343.0
2025-01-27 10:10:00,51.87,52.0,51.64,52.0,46031.0,50.7641,50.8913,50.539,50.8913,46031.0
2025-01-27 10:20:00,51.97,51.99,51.63,51.7,62128.0,50.862,50.8815,50.5292,50.5977,62128.0
2025-01-27 10:30:00,51.7,51.74,51.59,51.62,65720.0,50.5977,50.6369,50.4901,50.5194,65720.0
2025-01-27 10:40:00,51.61,51.66,51.47,51.5,28762.0,50.5096,50.5586,50.3726,50.402,28762.0
2025-01-27 10:50:00,51.5,51.63,51.38,51.42,25396.0,50.402,50.5292,50.2846,50.3237,25396.0
2025-01-27 11:00:00,51.42,51.51,51.32,51.5,24597.0,50.3237,50.4118,50.2258,50.402,24597.0
2025-01-27 11:10:00,51.48,51.58,51.4,51.58,25619.0,50.3824,50.4803,50.3041,50.4803,25619.0
2025-01-27 11:20:00,51.56,51.7,51.54,51.57,60081.0,50.4607,50.5977,50.4411,50.4705,60081.0
2025-01-27 11:30:00,51.56,51.68,51.49,51.68,44661.0,50.4607,50.5782,50.3922,50.5782,44661.0
2025-01-27 11:40:00,51.67,51.69,51.45,51.48,50644.0,50.5684,50.5879,50.3531,50.3824,50644.0
2025-01-27 11:50:00,51.49,51.55,51.42,51.55,44400.0,50.3922,50.4509,50.3237,50.4509,44400.0
2025-01-27 12:00:00,51.55,51.64,51.46,51.63,40673.0,50.4509,50.539,50.3628,50.5292,40673.0
2025-01-27 12:10:00,51.65,51.73,51.62,51.71,47972.0,50.5488,50.6271,50.5194,50.6075,47972.0
2025-01-27 12:20:00,51.73,51.82,51.71,51.82,19752.0,50.6271,50.7152,50.6075,50.7152,19752.0
2025-01-27 12:30:00,51.8,51.83,51.69,51.73,17771.0,50.6956,50.725,50.5879,50.6271,17771.0
2025-01-27 12:40:00,51.75,51.85,51.71,51.73,34653.0,50.6467,50.7445,50.6075,50.6271,34653.0
2025-01-27 12:50:00,51.74,51.82,51.72,51.8,29565.0,50.6369,50.7152,50.6173,50.6956,29565.0
2025-01-27 13:00:00,51.79,51.88,51.7,51.85,37752.0,50.6858,50.7739,50.5977,50.7445,37752.0
2025-01-27 13:10:00,51.83,51.84,51.77,51.84,21727.0,50.725,50.7347,50.6662,50.7347,21727.0
2025-01-27 13:20:00,51.82,51.93,51.81,51.85,46523.0,50.7152,50.8228,50.7054,50.7445,46523.0
2025-01-27 13:30:00,51.87,51.91,51.79,51.8,40924.0,50.7641,50.8033,50.6858,50.6956,40924.0
2025-01-27 13:40:00,51.78,51.88,51.76,51.88,27098.0,50.676,50.7739,50.6564,50.7739,27098.0
2025-01-27 13:50:00,51.87,51.9,51.81,51.83,26680.0,50.7641,50.7935,50.7054,50.725,26680.0
2025-01-27 14:00:00,51.83,51.92,51.81,51.87,18880.0,50.725,50.813,50.7054,50.7641,18880.0
2025-01-27 14:10:00,51.86,51.93,51.82,51.88,19855.0,50.7543,50.8228,50.7152,50.7739,19855.0
2025-01-27 14:20:00,51.88,51.94,51.88,51.9,19536.0,50.7739,50.8326,50.7739,50.7935,19536.0
2025-01-27 14:30:00,51.89,52.01,51.85,52.01,38679.0,50.7837,50.9011,50.7445,50.9011,38679.0
2025-01-27 14:40:00,51.99,52.21,51.98,52.21,28550.0,50.8815,51.0969,50.8718,51.0969,28550.0
2025-01-27 14:50:00,52.21,52.31,52.2,52.25,29916.0,51.0969,51.1947,51.0871,51.136,29916.0
2025-01-27 15:00:00,52.26,52.34,52.11,52.13,43416.0,51.1458,51.2241,50.999,51.0186,43416.0
2025-01-27 15:10:00,52.13,52.23,52.13,52.18,61863.0,51.0186,51.1164,51.0186,51.0675,61863.0
2025-01-27 15:20:00,52.17,52.25,52.1,52.13,35933.0,51.0577,51.136,50.9892,51.0186,35933.0
2025-01-27 15:30:00,52.13,52.13,51.94,52.09,64982.0,51.0186,51.0186,50.8326,50.9794,64982.0
2025-01-27 15:40:00,52.09,52.14,52.02,52.06,67115.0,50.9794,51.0283,50.9109,50.9501,67115.0
2025-01-27 15:50:00,52.06,52.18,52.0,52.17,288021.0,50.9501,51.0675,50.8913,51.0577,288021.0
2025-01-28 09:30:00,52.07,52.22,51.92,52.04,70557.0,50.9598,51.1066,50.813,50.9305,70557.0
2025-01-28 09:40:00,52.03,52.3,51.95,51.97,17790.0,50.9207,51.1849,50.8424,50.862,17790.0
2025-01-28 09:50:00,51.95,51.99,51.66,51.76,19025.0,50.8424,50.8815,50.5586,50.6564,19025.0
2025-01-28 10:00:00,51.72,51.75,51.41,51.54,17497.0,50.6173,50.6467,50.3139,50.4411,17497.0
2025-01-28 10:10:00,51.54,51.54,51.36,51.43,36382.0,50.4411,50.4411,50.265,50.3335,36382.0
2025-01-28 10:20:00,51.44,51.51,51.2,51.3,25403.0,50.3433,50.4118,50.1084,50.2063,25403.0
2025-01-28 10:30:00,51.3,51.53,51.28,51.53,26591.0,50.2063,50.4314,50.1867,50.4314,26591.0
2025-01-28 10:40:00,51.52,51.65,51.47,51.65,16187.0,50.4216,50.5488,50.3726,50.5488,16187.0
2025-01-28 10:50:00,51.65,51.73,51.63,51.66,14848.0,50.5488,50.6271,50.5292,50.5586,14848.0
2025-01-28 11:00:00,51.63,51.74,51.62,51.68,19568.0,50.5292,50.6369,50.5194,50.5782,19568.0
2025-01-28 11:10:00,51.68,51.7,51.46,51.49,18957.0,50.5782,50.5977,50.3628,50.3922,18957.0
2025-01-28 11:20:00,51.49,51.49,51.31,51.35,25060.0,50.3922,50.3922,50.216,50.2552,25060.0
2025-01-28 11:30:00,51.37,51.38,51.25,51.27,28459.0,50.2748,50.2846,50.1573,50.1769,28459.0
2025-01-28 11:40:00,51.28,51.29,51.23,51.28,17356.0,50.1867,50.1965,50.1377,50.1867,17356.0
2025-01-28 11:50:00,51.28,51.28,51.09,51.16,24502.0,50.1867,50.1867,50.0007,50.0692,24502.0
2025-01-28 12:00:00,51.17,51.17,51.07,51.09,13279.0,50.079,50.079,49.9812,50.0007,13279.0
2025-01-28 12:10:00,51.09,51.12,51.02,51.05,17726.0,50.0007,50.0301,49.9322,49.9616,17726.0
2025-01-28 12:20:00,51.04,51.05,50.89,50.89,44191.0,49.9518,49.9616,49.805,49.805,44191.0
2025-01-28 12:30:00,50.9,50.96,50.87,50.87,20114.0,49.8148,49.8735,49.7854,49.7854,20114.0
2025-01-28 12:40:00,50.88,50.92,50.86,50.91,13219.0,49.7952,49.8344,49.7756,49.8246,13219.0
2025-01-28 12:50:00,50.92,50.95,50.86,50.9,17575.0,49.8344,49.8637,49.7756,49.8148,17575.0
2025-01-28 13:00:00,50.91,50.93,50.85,50.93,15073.0,49.8246,49.8441,49.7659,49.8441,15073.0
2025-01-28 13:10:00,50.93,50.97,50.86,50.9,12670.0,49.8441,49.8833,49.7756,49.8148,12670.0
2025-01-28 13:20:00,50.9,50.98,50.78,50.95,47100.0,49.8148,49.8931,49.6973,49.8637,47100.0
2025-01-28 13:30:00,50.96,51.15,50.96,51.15,42567.0,49.8735,50.0595,49.8735,50.0595,42567.0
2025-01-28 13:40:00,51.14,51.14,50.96,50.96,40623.0,50.0497,50.0497,49.8735,49.8735,40623.0
2025-01-28 13:50:00,50.96,51.01,50.95,50.95,14586.0,49.8735,49.9224,49.8637,49.8637,14586.0
2025-01-28 14:00:00,50.96,51.0,50.83,50.86,34452.0,49.8735,49.9127,49.7463,49.7756,34452.0
2025-01-28 14:10:00,50.84,50.84,50.67,50.7,17908.0,49.7561,49.7561,49.5897,49.619,17908.0
2025-01-28 14:20:00,50.69,50.74,50.65,50.67,21189.0,49.6093,49.6582,49.5701,49.5897,21189.0
2025-01-28 14:30:00,50.68,50.68,50.61,50.61,13874.0,49.5995,49.5995,49.531,49.531,13874.0
2025-01-28 14:40:00,50.6,50.63,50.56,50.57,15379.0,49.5212,49.5505,49.482,49.4918,15379.0
2025-01-28 14:50:00,50.57,50.62,50.54,50.61,21291.0,49.4918,49.5408,49.4625,49.531,21291.0
2025-01-28 15:00:00,50.62,50.69,50.59,50.66,20809.0,49.5408,49.6093,49.5114,49.5799,20809.0
2025-01-28 15:10:00,50.66,50.66,50.54,50.57,25565.0,49.5799,49.5799,49.4625,49.4918,25565.0
2025-01-28 15:20:00,50.57,50.69,50.55,50.66,40365.0,49.4918,49.6093,49.4722,49.5799,40365.0
2025-01-28 15:30:00,50.65,50.67,50.56,50.59,38247.0,49.5701,49.5897,49.482,49.5114,38247.0
2025-01-28 15:40:00,50.59,50.74,50.57,50.68,56155.0,49.5114,49.6582,49.4918,49.5995,56155.0
2025-01-28 15:50:00,50.69,50.72,50.55,50.59,245708.0,49.6093,49.6386,49.4722,49.5114,245708.0
2025-01-29 09:30:00,50.45,50.97,50.42,50.89,56811.0,49.3744,49.8833,49.345,49.805,56811.0
2025-01-29 09:40:00,50.93,51.17,50.79,51.1,43730.0,49.8441,50.079,49.7071,50.0105,43730.0
2025-01-29 09:50:00,51.09,51.25,50.99,51.23,15603.0,50.0007,50.1573,49.9029,50.1377,15603.0
2025-01-29 10:00:00,51.24,51.29,51.14,51.2,25651.0,50.1475,50.1965,50.0497,50.1084,25651.0
2025-01-29 10:10:00,51.18,51.27,51.12,51.12,22328.0,50.0888,50.1769,50.0301,50.0301,22328.0
2025-01-29 10:20:00,51.13,51.36,51.07,51.36,26577.0,50.0399,50.265,49.9812,50.265,26577.0
2025-01-29 10:30:00,51.36,51.42,51.3,51.42,18029.0,50.265,50.3237,50.2063,50.3237,18029.0
2025-01-29 10:40:00,51.43,51.59,51.34,51.35,13113.0,50.3335,50.4901,50.2454,50.2552,13113.0
2025-01-29 10:50:00,51.3,51.35,51.23,51.3,6588.0,50.2063,50.2552,50.1377,50.2063,6588.0
2025-01-29 11:00:00,51.31,51.42,51.27,51.34,30678.0,50.216,50.3237,50.1769,50.2454,30678.0
2025-01-29 11:10:00,51.35,51.4,51.29,51.38,20840.0,50.2552,50.3041,50.1965,50.2846,20840.0
2025-01-29 11:20:00,51.39,51.44,51.33,51.43,20587.0,50.2943,50.3433,50.2356,50.3335,20587.0
2025-01-29 11:30:00,51.44,51.47,51.37,51.43,21954.0,50.3433,50.3726,50.2748,50.3335,21954.0
2025-01-29 11:40:00,51.44,51.45,51.37,51.44,13515.0,50.3433,50.3531,50.2748,50.3433,13515.0
2025-01-29 11:50:00,51.44,51.58,51.44,51.53,28606.0,50.3433,50.4803,50.3433,50.4314,28606.0
2025-01-29 12:00:00,51.54,51.57,51.49,51.53,40914.0,50.4411,50.4705,50.3922,50.4314,40914.0
2025-01-29 12:10:00,51.53,51.65,51.52,51.62,25804.0,50.4314,50.5488,50.4216,50.5194,25804.0
2025-01-29 12:20:00,51.63,51.63,51.54,51.54,21948.0,50.5292,50.5292,50.4411,50.4411,21948.0
2025-01-29 12:30:00,51.53,51.55,51.48,51.54,14072.0,50.4314,50.4509,50.3824,50.4411,14072.0
2025-01-29 12:40:00,51.54,51.59,51.51,51.57,18276.0,50.4411,50.4901,50.4118,50.4705,18276.0
2025-01-29 12:50:00,51.58,51.66,51.52,51.63,17487.0,50.4803,50.5586,50.4216,50.5292,17487.0
2025-01-29 13:00:00,51.62,51.68,51.56,51.62,21533.0,50.5194,50.5782,50.4607,50.5194,21533.0
2025-01-29 13:10:00,51.62,51.65,51.51,51.65,29810.0,50.5194,50.5488,50.4118,50.5488,29810.0
2025-01-29 13:20:00,51.65,51.72,51.65,51.65,16951.0,50.5488,50.6173,50.5488,50.5488,16951.0
2025-01-29 13:30:00,51.65,51.68,51.61,51.67,14868.0,50.5488,50.5782,50.5096,50.5684,14868.0
2025-01-29 13:40:00,51.68,51.71,51.66,51.69,20841.0,50.5782,50.6075,50.5586,50.5879,20841.0
2025-01-29 13:50:00,51.68,51.7,51.6,51.61,14700.0,50.5782,50.5977,50.4999,50.5096,14700.0
2025-01-29 14:00:00,51.6,51.61,51.48,51.52,32026.0,50.4999,50.5096,50.3824,50.4216,32026.0
2025-01-29 14:10:00,51.54,51.58,51.49,51.5,24279.0,50.4411,50.4803,50.3922,50.402,24279.0
2025-01-29 14:20:00,51.52,51.73,51.45,51.72,41101.0,50.4216,50.6271,50.3531,50.6173,41101.0
2025-01-29 14:30:00,51.72,51.85,51.68,51.69,35054.0,50.6173,50.7445,50.5782,50.5879,35054.0
2025-01-29 14:40:00,51.72,51.79,51.65,51.72,25109.0,50.6173,50.6858,50.5488,50.6173,25109.0
2025-01-29 14:50:00,51.73,51.78,51.66,51.7,22186.0,50.6271,50.676,50.5586,50.5977,22186.0
2025-01-29 15:00:00,51.69,51.69,51.51,51.54,21824.0,50.5879,50.5879,50.4118,50.4411,21824.0
2025-01-29 15:10:00,51.55,51.61,51.52,51.58,28109.0,50.4509,50.5096,50.4216,50.4803,28109.0
2025-01-29 15:20:00,51.57,51.67,51.54,51.56,30057.0,50.4705,50.5684,50.4411,50.4607,30057.0
2025-01-29 15:30:00,51.56,51.64,51.53,51.62,36545.0,50.4607,50.539,50.4314,50.5194,36545.0
2025-01-29 15:40:00,51.62,52.11,51.6,51.7,233990.0,50.5194,50.999,50.4999,50.5977,233990.0
2025-01-29 15:50:00,51.69,51.76,51.65,51.67,221073.0,50.5879,50.6564,50.5488,50.5684,221073.0
2025-01-30 09:30:00,51.84,51.96,51.52,51.8,58207.0,50.7347,50.8522,50.4216,50.6956,58207.0
2025-01-30 09:40:00,51.8,51.8,51.46,51.5,21683.0,50.6956,50.6956,50.3628,50.402,21683.0
2025-01-30 09:50:00,51.53,51.78,51.53,51.73,17244.0,50.4314,50.676,50.4314,50.6271,17244.0
2025-01-30 10:00:00,51.73,52.0,51.67,51.98,38688.0,50.6271,50.8913,50.5684,50.8718,38688.0
2025-01-30 10:10:00,51.98,52.0,51.86,51.89,19444.0,50.8718,50.8913,50.7543,50.7837,19444.0
2025-01-30 10:20:00,51.89,51.96,51.76,51.77,8407.0,50.7837,50.8522,50.6564,50.6662,8407.0
2025-01-30 10:30:00,51.77,51.88,51.76,51.81,12092.0,50.6662,50.7739,50.6564,50.7054,12092.0
2025-01-30 10:40:00,51.79,51.89,51.69,51.7,12721.0,50.6858,50.7837,50.5879,50.5977,12721.0
2025-01-30 10:50:00,51.7,51.82,51.68,51.73,13768.0,50.5977,50.7152,50.5782,50.6271,13768.0
2025-01-30 11:00:00,51.74,51.83,51.72,51.77,9608.0,50.6369,50.725,50.6173,50.6662,9608.0
2025-01-30 11:10:00,51.74,51.86,51.73,51.86,19737.0,50.6369,50.7543,50.6271,50.7543,19737.0
2025-01-30 11:20:00,51.86,51.86,51.79,51.83,8497.0,50.7543,50.7543,50.6858,50.725,8497.0
2025-01-30 11:30:00,51.81,51.81,51.7,51.71,10172.0,50.7054,50.7054,50.5977,50.6075,10172.0
2025-01-30 11:40:00,51.72,51.72,51.56,51.58,11689.0,50.6173,50.6173,50.4607,50.4803,11689.0
2025-01-30 11:50:00,51.59,51.6,51.55,51.6,11942.0,50.4901,50.4999,50.4509,50.4999,11942.0
2025-01-30 12:00:00,51.59,51.68,51.59,51.66,11666.0,50.4901,50.5782,50.4901,50.5586,11666.0
2025-01-30 12:10:00,51.66,51.66,51.56,51.6,11681.0,50.5586,50.5586,50.4607,50.4999,11681.0
2025-01-30 12:20:00,51.6,51.63,51.59,51.6,7572.0,50.4999,50.5292,50.4901,50.4999,7572.0
2025-01-30 12:30:00,51.61,51.62,51.58,51.62,10317.0,50.5096,50.5194,50.4803,50.5194,10317.0
2025-01-30 12:40:00,51.6,51.62,51.53,51.62,12198.0,50.4999,50.5194,50.4314,50.5194,12198.0
2025-01-30 12:50:00,51.62,51.71,51.58,51.7,13399.0,50.5194,50.6075,50.4803,50.5977,13399.0
2025-01-30 13:00:00,51.7,51.78,51.69,51.76,14354.0,50.5977,50.676,50.5879,50.6564,14354.0
2025-01-30 13:10:00,51.76,51.86,51.74,51.8,27580.0,50.6564,50.7543,50.6369,50.6956,27580.0
2025-01-30 13:20:00,51.8,51.95,51.8,51.94,25126.0,50.6956,50.8424,50.6956,50.8326,25126.0
2025-01-30 13:30:00,51.94,51.95,51.88,51.9,38732.0,50.8326,50.8424,50.7739,50.7935,38732.0
2025-01-30 13:40:00,51.9,51.91,51.85,51.89,10825.0,50.7935,50.8033,50.7445,50.7837,10825.0
2025-01-30 13:50:00,51.88,51.88,51.8,51.8,8866.0,50.7739,50.7739,50.6956,50.6956,8866.0
2025-01-30 14:00:00,51.8,51.84,51.8,51.84,11117.0,50.6956,50.7347,50.6956,50.7347,11117.0
2025-01-30 14:10:00,51.82,51.89,51.77,51.89,21334.0,50.7152,50.7837,50.6662,50.7837,21334.0
2025-01-30 14:20:00,51.88,51.9,51.84,51.89,13028.0,50.7739,50.7935,50.7347,50.7837,13028.0
2025-01-30 14:30:00,51.89,51.92,51.85,51.88,12545.0,50.7837,50.813,50.7445,50.7739,12545.0
2025-01-30 14:40:00,51.86,51.87,51.8,51.81,7271.0,50.7543,50.7641,50.6956,50.7054,7271.0
2025-01-30 14:50:00,51.82,51.85,51.79,51.82,17581.0,50.7152,50.7445,50.6858,50.7152,17581.0
2025-01-30 15:00:00,51.8,51.81,51.75,51.76,17983.0,50.6956,50.7054,50.6467,50.6564,17983.0
2025-01-30 15:10:00,51.77,51.78,51.67,51.72,22816.0,50.6662,50.676,50.5684,50.6173,22816.0
2025-01-30 15:20:00,51.72,51.8,51.72,51.75,16776.0,50.6173,50.6956,50.6173,50.6467,16776.0
2025-01-30 15:30:00,51.76,51.77,51.55,51.57,33380.0,50.6564,50.6662,50.4509,50.4705,33380.0
2025-01-30 15:40:00,51.56,51.63,51.38,51.62,52819.0,50.4607,50.5292,50.2846,50.5194,52819.0
2025-01-30 15:50:00,51.63,51.86,51.62,51.68,187026.0,50.5292,50.7543,50.5194,50.5782,187026.0
2025-01-31 09:30:00,51.44,51.67,51.28,51.56,51378.0,50.3433,50.5684,50.1867,50.4607,51378.0
2025-01-31 09:40:00,51.58,51.63,51.39,51.39,17308.0,50.4803,50.5292,50.2943,50.2943,17308.0
2025-01-31 09:50:00,51.39,51.41,51.21,51.34,61394.0,50.2943,50.3139,50.1182,50.2454,61394.0
2025-01-31 10:00:00,51.35,51.49,51.23,51.48,35385.0,50.2552,50.3922,50.1377,50.3824,35385.0
2025-01-31 10:10:00,51.51,51.64,51.5,51.57,47440.0,50.4118,50.539,50.402,50.4705,47440.0
2025-01-31 10:20:00,51.58,51.61,51.49,51.59,15949.0,50.4803,50.5096,50.3922,50.4901,15949.0
2025-01-31 10:30:00,51.56,51.6,51.47,51.5,28999.0,50.4607,50.4999,50.3726,50.402,28999.0
2025-01-31 10:40:00,51.5,51.62,51.5,51.61,16639.0,50.402,50.5194,50.402,50.5096,16639.0
2025-01-31 10:50:00,51.63,51.69,51.62,51.68,11799.0,50.5292,50.5879,50.5194,50.5782,11799.0
2025-01-31 11:00:00,51.7,51.73,51.63,51.66,14415.0,50.5977,50.6271,50.5292,50.5586,14415.0
2025-01-31 11:10:00,51.65,51.67,51.53,51.54,43597.0,50.5488,50.5684,50.4314,50.4411,43597.0
2025-01-31 11:20:00,51.55,51.57,51.47,51.51,14320.0,50.4509,50.4705,50.3726,50.4118,14320.0
2025-01-31 11:30:00,51.47,51.52,51.43,51.46,8685.0,50.3726,50.4216,50.3335,50.3628,8685.0
2025-01-31 11:40:00,51.49,51.55,51.41,51.45,11195.0,50.3922,50.4509,50.3139,50.3531,11195.0
2025-01-31 11:50:00,51.42,51.44,51.38,51.39,12928.0,50.3237,50.3433,50.2846,50.2943,12928.0
2025-01-31 12:00:00,51.39,51.41,51.27,51.36,20185.0,50.2943,50.3139,50.1769,50.265,20185.0
2025-01-31 12:10:00,51.35,51.48,51.32,51.48,16511.0,50.2552,50.3824,50.2258,50.3824,16511.0
2025-01-31 12:20:00,51.47,51.48,51.4,51.42,8028.0,50.3726,50.3824,50.3041,50.3237,8028.0
2025-01-31 12:30:00,51.42,51.52,51.41,51.51,9326.0,50.3237,50.4216,50.3139,50.4118,9326.0
2025-01-31 12:40:00,51.5,51.52,51.45,51.46,20130.0,50.402,50.4216,50.3531,50.3628,20130.0
2025-01-31 12:50:00,51.46,51.48,51.42,51.44,13660.0,50.3628,50.3824,50.3237,50.3433,13660.0
2025-01-31 13:00:00,51.44,51.51,51.44,51.48,11342.0,50.3433,50.4118,50.3433,50.3824,11342.0
2025-01-31 13:10:00,51.48,51.52,51.38,51.38,11031.0,50.3824,50.4216,50.2846,50.2846,11031.0
2025-01-31 13:20:00,51.36,51.39,51.18,51.21,21310.0,50.265,50.2943,50.0888,50.1182,21310.0
2025-01-31 13:30:00,51.19,51.2,51.08,51.11,18384.0,50.0986,50.1084,49.9909,50.0203,18384.0
2025-01-31 13:40:00,51.11,51.17,51.1,51.14,12303.0,50.0203,50.079,50.0105,50.0497,12303.0
2025-01-31 13:50:00,51.14,51.16,50.91,50.95,63658.0,50.0497,50.0692,49.8246,49.8637,63658.0
2025-01-31 14:00:00,50.97,51.02,50.91,50.94,23874.0,49.8833,49.9322,49.8246,49.8539,23874.0
2025-01-31 14:10:00,50.92,50.95,50.86,50.91,15316.0,49.8344,49.8637,49.7756,49.8246,15316.0
2025-01-31 14:20:00,50.9,50.91,50.84,50.88,18208.0,49.8148,49.8246,49.7561,49.7952,18208.0
2025-01-31 14:30:00,50.87,50.97,50.87,50.94,23584.0,49.7854,49.8833,49.7854,49.8539,23584.0
2025-01-31 14:40:00,50.96,51.0,50.92,50.97,14904.0,49.8735,49.9127,49.8344,49.8833,14904.0
2025-01-31 14:50:00,50.95,50.98,50.93,50.95,8942.0,49.8637,49.8931,49.8441,49.8637,8942.0
2025-01-31 15:00:00,50.93,50.97,50.89,50.92,21417.0,49.8441,49.8833,49.805,49.8344,21417.0
2025-01-31 15:10:00,50.92,51.21,50.91,51.15,35339.0,49.8344,50.1182,49.8246,50.0595,35339.0
2025-01-31 15:20:00,51.14,51.17,51.1,51.11,37444.0,50.0497,50.079,50.0105,50.0203,37444.0
2025-01-31 15:30:00,51.13,51.13,50.91,50.93,38610.0,50.0399,50.0399,49.8246,49.8441,38610.0
2025-01-31 15:40:00,50.94,51.04,50.89,51.04,63747.0,49.8539,49.9518,49.805,49.9518,63747.0
2025-01-31 15:50:00,51.02,51.25,50.86,51.24,622963.0,49.9322,50.1573,49.7756,50.1475,622963.0
2025-02-03 09:30:00,50.88,50.88,50.11,50.61,230731.0,49.7952,49.7952,49.0416,49.531,230731.0
2025-02-03 09:40:00,50.6,51.02,50.52,50.6,147741.0,49.5212,49.9322,49.4429,49.5212,147741.0
2025-02-03 09:50:00,50.59,50.62,50.36,50.5,79898.0,49.5114,49.5408,49.2863,49.4233,79898.0
2025-02-03 10:00:00,50.5,50.59,50.4,50.47,42289.0,49.4233,49.5114,49.3254,49.394,42289.0
2025-02-03 10:10:00,50.48,50.58,50.25,50.29,48768.0,49.4037,49.5016,49.1786,49.2178,48768.0
2025-02-03 10:20:00,50.29,50.73,50.2,50.73,34143.0,49.2178,49.6484,49.1297,49.6484,34143.0
2025-02-03 10:30:00,50.7,50.8,50.45,50.45,33075.0,49.619,49.7169,49.3744,49.3744,33075.0
2025-02-03 10:40:00,50.44,50.61,50.37,50.58,30889.0,49.3646,49.531,49.2961,49.5016,30889.0
2025-02-03 10:50:00,50.55,50.72,50.55,50.6,23737.0,49.4722,49.6386,49.4722,49.5212,23737.0
2025-02-03 11:00:00,50.58,50.83,50.57,50.77,59906.0,49.5016,49.7463,49.4918,49.6876,59906.0
2025-02-03 11:10:00,50.77,50.85,50.72,50.84,18646.0,49.6876,49.7659,49.6386,49.7561,18646.0
2025-02-03 11:20:00,50.82,50.84,50.69,50.73,36997.0,49.7365,49.7561,49.6093,49.6484,36997.0
2025-02-03 11:30:00,50.74,50.87,50.74,50.85,8413.0,49.6582,49.7854,49.6582,49.7659,8413.0
2025-02-03 11:40:00,50.83,50.87,50.69,50.72,16767.0,49.7463,49.7854,49.6093,49.6386,16767.0
2025-02-03 11:50:00,50.71,50.73,50.53,50.56,16665.0,49.6288,49.6484,49.4527,49.482,16665.0
2025-02-03 12:00:00,50.51,50.51,50.31,50.4,22308.0,49.4331,49.4331,49.2374,49.3254,22308.0
2025-02-03 12:10:00,50.42,50.43,50.31,50.39,21654.0,49.345,49.3548,49.2374,49.3157,21654.0
2025-02-03 12:20:00,50.41,50.54,50.37,50.51,28263.0,49.3352,49.4625,49.2961,49.4331,28263.0
2025-02-03 12:30:00,50.51,50.57,50.39,50.41,28781.0,49.4331,49.4918,49.3157,49.3352,28781.0
2025-02-03 12:40:00,50.39,50.41,50.3,50.31,12503.0,49.3157,49.3352,49.2276,49.2374,12503.0
2025-02-03 12:50:00,50.32,50.4,50.24,50.28,20201.0,49.2472,49.3254,49.1689,49.208,20201.0
2025-02-03 13:00:00,50.25,50.34,50.2,50.25,19901.0,49.1786,49.2667,49.1297,49.1786,19901.0
2025-02-03 13:10:00,50.24,50.32,50.2,50.24,24286.0,49.1689,49.2472,49.1297,49.1689,24286.0
2025-02-03 13:20:00,50.26,50.29,50.21,50.24,33215.0,49.1884,49.2178,49.1395,49.1689,33215.0
2025-02-03 13:30:00,50.26,50.33,50.22,50.26,21959.0,49.1884,49.2569,49.1493,49.1884,21959.0
2025-02-03 13:40:00,50.25,50.25,50.1,50.17,82975.0,49.1786,49.1786,49.0318,49.1003,82975.0
2025-02-03 13:50:00,50.17,50.27,50.09,50.19,98457.0,49.1003,49.1982,49.0221,49.1199,98457.0
2025-02-03 14:00:00,50.21,50.23,50.12,50.21,41161.0,49.1395,49.1591,49.0514,49.1395,41161.0
2025-02-03 14:10:00,50.19,50.26,50.11,50.26,41771.0,49.1199,49.1884,49.0416,49.1884,41771.0
2025-02-03 14:20:00,50.26,50.32,50.21,50.24,34267.0,49.1884,49.2472,49.1395,49.1689,34267.0
2025-02-03 14:30:00,50.24,50.33,50.24,50.25,40274.0,49.1689,49.2569,49.1689,49.1786,40274.0
2025-02-03 14:40:00,50.24,50.32,50.22,50.3,29665.0,49.1689,49.2472,49.1493,49.2276,29665.0
2025-02-03 14:50:00,50.29,50.37,50.25,50.3,49809.0,49.2178,49.2961,49.1786,49.2276,49809.0
2025-02-03 15:00:00,50.29,50.35,50.26,50.33,44703.0,49.2178,49.2765,49.1884,49.2569,44703.0
2025-02-03 15:10:00,50.33,50.33,50.16,50.27,99703.0,49.2569,49.2569,49.0906,49.1982,99703.0
2025-02-03 15:20:00,50.27,50.29,50.21,50.21,114315.0,49.1982,49.2178,49.1395,49.1395,114315.0
2025-02-03 15:30:00,50.22,50.25,50.13,50.23,92589.0,49.1493,49.1786,49.0612,49.1591,92589.0
2025-02-03 15:40:00,50.23,50.23,50.14,50.2,143974.0,49.1591,49.1591,49.071,49.1297,143974.0
2025-02-03 15:50:00,50.22,50.26,49.98,50.05,578145.0,49.1493,49.1884,48.9144,48.9829,578145.0
2025-02-04 09:30:00,48.5,48.56,47.46,48.36,441072.0,47.466,47.5247,46.4481,47.3289,441072.0
2025-02-04 09:40:00,48.36,48.52,47.96,48.23,245171.0,47.3289,47.4855,46.9375,47.2017,245171.0
2025-02-04 09:50:00,48.22,48.63,48.09,48.55,148226.0,47.1919,47.5932,47.0647,47.5149,148226.0
2025-02-04 10:00:00,48.55,48.62,48.21,48.36,279243.0,47.5149,47.5834,47.1821,47.3289,279243.0
2025-02-04 10:10:00,48.38,48.7,48.28,48.36,103530.0,47.3485,47.6617,47.2506,47.3289,103530.0
2025-02-04 10:20:00,48.4,48.6,48.33,48.47,97867.0,47.3681,47.5638,47.2996,47.4366,97867.0
2025-02-04 10:30:00,48.45,48.68,48.39,48.5,60463.0,47.417,47.6421,47.3583,47.466,60463.0
2025-02-04 10:40:00,48.51,48.56,48.36,48.36,81416.0,47.4757,47.5247,47.3289,47.3289,81416.0
2025-02-04 10:50:00,48.38,48.4,48.16,48.18,50622.0,47.3485,47.3681,47.1332,47.1528,50622.0
2025-02-04 11:00:00,48.16,48.23,47.91,47.91,72554.0,47.1332,47.2017,46.8885,46.8885,72554.0
2025-02-04 11:10:00,47.94,48.0,47.8,47.97,77610.0,46.9179,46.9766,46.7809,46.9473,77610.0
2025-02-04 11:20:00,47.93,47.94,47.58,47.67,105737.0,46.9081,46.9179,46.5656,46.6537,105737.0
2025-02-04 11:30:00,47.66,48.12,47.63,48.09,74713.0,46.6439,47.0941,46.6145,47.0647,74713.0
2025-02-04 11:40:00,48.05,48.09,47.74,47.88,113527.0,47.0255,47.0647,46.7222,46.8592,113527.0
2025-02-04 11:50:00,47.9,48.26,47.81,48.23,77426.0,46.8787,47.2311,46.7907,47.2017,77426.0
2025-02-04 12:00:00,48.24,48.56,48.24,48.47,74929.0,47.2115,47.5247,47.2115,47.4366,74929.0
2025-02-04 12:10:00,48.45,48.49,48.0,48.12,60589.0,47.417,47.4562,46.9766,47.0941,60589.0
2025-02-04 12:20:00,48.12,48.15,48.01,48.09,52629.0,47.0941,47.1234,46.9864,47.0647,52629.0
2025-02-04 12:30:00,48.11,48.28,48.07,48.28,52176.0,47.0843,47.2506,47.0451,47.2506,52176.0
2025-02-04 12:40:00,48.28,48.48,48.17,48.46,41803.0,47.2506,47.4464,47.143,47.4268,41803.0
2025-02-04 12:50:00,48.47,48.48,48.35,48.38,35906.0,47.4366,47.4464,47.3192,47.3485,35906.0
2025-02-04 13:00:00,48.38,48.41,48.3,48.33,41308.0,47.3485,47.3779,47.2702,47.2996,41308.0
2025-02-04 13:10:00,48.34,48.4,48.24,48.26,65842.0,47.3094,47.3681,47.2115,47.2311,65842.0
2025-02-04 13:20:00,48.26,48.3,48.04,48.07,55761.0,47.2311,47.2702,47.0158,47.0451,55761.0
2025-02-04 13:30:00,48.07,48.1,47.83,47.89,49319.0,47.0451,47.0745,46.8102,46.869,49319.0
2025-02-04 13:40:00,47.9,48.03,47.87,48.0,50927.0,46.8787,47.006,46.8494,46.9766,50927.0
2025-02-04 13:50:00,47.98,48.0,47.82,47.88,45012.0,46.957,46.9766,46.8005,46.8592,45012.0
2025-02-04 14:00:00,47.89,48.07,47.89,47.98,61052.0,46.869,47.0451,46.869,46.957,61052.0
2025-02-04 14:10:00,47.98,48.31,47.98,48.28,87920.0,46.957,47.28,46.957,47.2506,87920.0
2025-02-04 14:20:00,48.28,48.32,48.17,48.28,113722.0,47.2506,47.2898,47.143,47.2506,113722.0
2025-02-04 14:30:00,48.27,48.52,48.26,48.44,128664.0,47.2409,47.4855,47.2311,47.4072,128664.0
2025-02-04 14:40:00,48.45,48.62,48.36,48.6,127361.0,47.417,47.5834,47.3289,47.5638,127361.0
2025-02-04 14:50:00,48.6,48.66,48.33,48.38,89646.0,47.5638,47.6225,47.2996,47.3485,89646.0
2025-02-04 15:00:00,48.37,48.37,48.09,48.15,73843.0,47.3387,47.3387,47.0647,47.1234,73843.0
2025-02-04 15:10:00,48.15,48.15,47.99,48.12,50881.0,47.1234,47.1234,46.9668,47.0941,50881.0
2025-02-04 15:20:00,48.11,48.12,47.86,47.9,63476.0,47.0843,47.0941,46.8396,46.8787,63476.0
2025-02-04 15:30:00,47.89,47.93,47.76,47.88,95982.0,46.869,46.9081,46.7417,46.8592,95982.0
2025-02-04 15:40:00,47.87,47.96,47.67,47.69,163601.0,46.8494,46.9375,46.6537,46.6732,163601.0
2025-02-04 15:50:00,47.68,47.79,47.46,47.51,787135.0,46.6634,46.7711,46.4481,46.4971,787135.0
2025-02-05 09:30:00,47.49,47.51,45.97,46.59,414513.0,46.4775,46.4971,44.9899,45.5967,414513.0
2025-02-05 09:40:00,46.59,46.71,46.04,46.15,174062.0,45.5967,45.7141,45.0584,45.1661,174062.0
2025-02-05 09:50:00,46.13,46.14,45.73,45.83,237723.0,45.1465,45.1563,44.755,44.8529,237723.0
2025-02-05 10:00:00,45.84,45.88,45.47,45.55,180776.0,44.8627,44.9018,44.5006,44.5789,180776.0
2025-02-05 10:10:00,45.53,45.58,45.21,45.34,175882.0,44.5593,44.6082,44.2461,44.3733,175882.0
2025-02-05 10:20:00,45.33,45.56,45.28,45.41,208332.0,44.3635,44.5886,44.3146,44.4418,208332.0
2025-02-05 10:30:00,45.43,45.49,45.14,45.29,109740.0,44.4614,44.5201,44.1776,44.3244,109740.0
2025-02-05 10:40:00,45.27,45.35,45.19,45.24,86480.0,44.3048,44.3831,44.2265,44.2755,86480.0
2025-02-05 10:50:00,45.24,45.47,45.16,45.46,292347.0,44.2755,44.5006,44.1972,44.4908,292347.0
2025-02-05 11:00:00,45.46,46.07,45.45,46.01,227193.0,44.4908,45.0878,44.481,45.029,227193.0
2025-02-05 11:10:00,46.01,46.16,45.84,46.16,334698.0,45.029,45.1758,44.8627,45.1758,334698.0
2025-02-05 11:20:00,46.16,46.37,46.15,46.18,109799.0,45.1758,45.3814,45.1661,45.1954,109799.0
2025-02-05 11:30:00,46.18,46.26,46.1,46.21,122515.0,45.1954,45.2737,45.1171,45.2248,122515.0
2025-02-05 11:40:00,46.2,46.38,46.19,46.27,60556.0,45.215,45.3912,45.2052,45.2835,60556.0
2025-02-05 11:50:00,46.26,46.4,46.24,46.38,60153.0,45.2737,45.4107,45.2541,45.3912,60153.0
2025-02-05 12:00:00,46.39,46.5,46.38,46.49,47729.0,45.4009,45.5086,45.3912,45.4988,47729.0
2025-02-05 12:10:00,46.48,46.49,46.29,46.31,76043.0,45.489,45.4988,45.3031,45.3226,76043.0
2025-02-05 12:20:00,46.26,46.34,46.25,46.33,29599.0,45.2737,45.352,45.2639,45.3422,29599.0
2025-02-05 12:30:00,46.33,46.4,46.25,46.35,44099.0,45.3422,45.4107,45.2639,45.3618,44099.0
2025-02-05 12:40:00,46.35,46.36,46.27,46.33,52081.0,45.3618,45.3716,45.2835,45.3422,52081.0
2025-02-05 12:50:00,46.33,46.42,46.31,46.41,40398.0,45.3422,45.4303,45.3226,45.4205,40398.0
2025-02-05 13:00:00,46.43,46.43,46.38,46.4,27594.0,45.4401,45.4401,45.3912,45.4107,27594.0
2025-02-05 13:10:00,46.38,46.51,46.38,46.44,33168.0,45.3912,45.5184,45.3912,45.4499,33168.0
2025-02-05 13:20:00,46.43,46.62,46.42,46.6,44199.0,45.4401,45.626,45.4303,45.6065,44199.0
2025-02-05 13:30:00,46.61,46.85,46.58,46.85,49124.0,45.6163,45.8511,45.5869,45.8511,49124.0
2025-02-05 13:40:00,46.84,46.91,46.81,46.84,59658.0,45.8413,45.9099,45.812,45.8413,59658.0
2025-02-05 13:50:00,46.84,46.9,46.7,46.74,55656.0,45.8413,45.9001,45.7043,45.7435,55656.0
2025-02-05 14:00:00,46.72,46.86,46.69,46.86,60658.0,45.7239,45.8609,45.6945,45.8609,60658.0
2025-02-05 14:10:00,46.85,46.94,46.82,46.94,68653.0,45.8511,45.9392,45.8218,45.9392,68653.0
2025-02-05 14:20:00,46.93,47.0,46.85,46.93,93933.0,45.9294,45.9979,45.8511,45.9294,93933.0
2025-02-05 14:30:00,46.94,47.01,46.93,46.95,90856.0,45.9392,46.0077,45.9294,45.949,90856.0
2025-02-05 14:40:00,46.97,47.08,46.97,47.02,56988.0,45.9686,46.0762,45.9686,46.0175,56988.0
2025-02-05 14:50:00,47.02,47.09,47.01,47.08,51622.0,46.0175,46.086,46.0077,46.0762,51622.0
2025-02-05 15:00:00,47.08,47.14,47.05,47.11,90741.0,46.0762,46.135,46.0469,46.1056,90741.0
2025-02-05 15:10:00,47.11,47.12,46.84,46.85,78737.0,46.1056,46.1154,45.8413,45.8511,78737.0
2025-02-05 15:20:00,46.85,46.87,46.62,46.65,67748.0,45.8511,45.8707,45.626,45.6554,67748.0
2025-02-05 15:30:00,46.66,46.73,46.51,46.57,68291.0,45.6652,45.7337,45.5184,45.5771,68291.0
2025-02-05 15:40:00,46.58,46.59,46.45,46.48,144534.0,45.5869,45.5967,45.4597,45.489,144534.0
2025-02-05 15:50:00,46.48,46.6,46.35,46.44,687787.0,45.489,45.6065,45.3618,45.4499,687787.0
2025-02-06 09:30:00,46.8,47.13,46.33,46.62,227110.0,45.8022,46.1252,45.3422,45.626,227110.0
2025-02-06 09:40:00,46.59,46.73,46.49,46.52,47349.0,45.5967,45.7337,45.4988,45.5282,47349.0
2025-02-06 09:50:00,46.5,46.53,45.99,46.08,73875.0,45.5086,45.538,45.0095,45.0976,73875.0
2025-02-06 10:00:00,46.08,46.27,45.92,45.93,53989.0,45.0976,45.2835,44.941,44.9507,53989.0
2025-02-06 10:10:00,45.94,45.94,45.62,45.63,60824.0,44.9605,44.9605,44.6474,44.6571,60824.0
2025-02-06 10:20:00,45.63,45.72,45.55,45.58,58997.0,44.6571,44.7452,44.5789,44.6082,58997.0
2025-02-06 10:30:00,45.59,45.67,45.38,45.39,75647.0,44.618,44.6963,44.4125,44.4223,75647.0
2025-02-06 10:40:00,45.4,45.6,45.33,45.6,93713.0,44.432,44.6278,44.3635,44.6278,93713.0
2025-02-06 10:50:00,45.61,45.68,45.47,45.63,218794.0,44.6376,44.7061,44.5006,44.6571,218794.0
2025-02-06 11:00:00,45.63,45.7,45.59,45.6,135556.0,44.6571,44.7257,44.618,44.6278,135556.0
2025-02-06 11:10:00,45.6,45.62,45.44,45.48,202387.0,44.6278,44.6474,44.4712,44.5103,202387.0
2025-02-06 11:20:00,45.49,45.6,45.47,45.51,66882.0,44.5201,44.6278,44.5006,44.5397,66882.0
2025-02-06 11:30:00,45.5,45.63,45.49,45.57,56798.0,44.5299,44.6571,44.5201,44.5984,56798.0
2025-02-06 11:40:00,45.56,45.57,45.46,45.47,72486.0,44.5886,44.5984,44.4908,44.5006,72486.0
2025-02-06 11:50:00,45.48,45.49,45.27,45.27,89037.0,44.5103,44.5201,44.3048,44.3048,89037.0
2025-02-06 12:00:00,45.25,45.32,45.16,45.18,55878.0,44.2852,44.3538,44.1972,44.2167,55878.0
2025-02-06 12:10:00,45.16,45.17,45.06,45.12,74099.0,44.1972,44.207,44.0993,44.158,74099.0
2025-02-06 12:20:00,45.12,45.15,45.05,45.14,95602.0,44.158,44.1874,44.0895,44.1776,95602.0
2025-02-06 12:30:00,45.13,45.15,45.01,45.1,142824.0,44.1678,44.1874,44.0504,44.1384,142824.0
2025-02-06 12:40:00,45.1,45.24,45.09,45.22,49816.0,44.1384,44.2755,44.1287,44.2559,49816.0
2025-02-06 12:50:00,45.23,45.28,45.19,45.27,46167.0,44.2657,44.3146,44.2265,44.3048,46167.0
2025-02-06 13:00:00,45.26,45.32,45.23,45.29,62429.0,44.295,44.3538,44.2657,44.3244,62429.0
2025-02-06 13:10:00,45.3,45.42,45.3,45.39,50037.0,44.3342,44.4516,44.3342,44.4223,50037.0
2025-02-06 13:20:00,45.39,45.46,45.34,45.4,57797.0,44.4223,44.4908,44.3733,44.432,57797.0
2025-02-06 13:30:00,45.4,45.46,45.31,45.36,41116.0,44.432,44.4908,44.344,44.3929,41116.0
2025-02-06 13:40:00,45.35,45.54,45.33,45.51,51520.0,44.3831,44.5691,44.3635,44.5397,51520.0
2025-02-06 13:50:00,45.52,45.53,45.43,45.47,49819.0,44.5495,44.5593,44.4614,44.5006,49819.0
2025-02-06 14:00:00,45.49,45.61,45.48,45.5,56807.0,44.5201,44.6376,44.5103,44.5299,56807.0
2025-02-06 14:10:00,45.51,45.52,45.25,45.25,50772.0,44.5397,44.5495,44.2852,44.2852,50772.0
2025-02-06 14:20:00,45.24,45.27,45.16,45.25,114438.0,44.2755,44.3048,44.1972,44.2852,114438.0
2025-02-06 14:30:00,45.26,45.43,45.26,45.37,102190.0,44.295,44.4614,44.295,44.4027,102190.0
2025-02-06 14:40:00,45.36,45.39,45.3,45.36,46899.0,44.3929,44.4223,44.3342,44.3929,46899.0
2025-02-06 14:50:00,45.37,45.38,45.26,45.28,93858.0,44.4027,44.4125,44.295,44.3146,93858.0
2025-02-06 15:00:00,45.28,45.36,45.15,45.34,48879.0,44.3146,44.3929,44.1874,44.3733,48879.0
2025-02-06 15:10:00,45.34,45.55,45.33,45.52,64383.0,44.3733,44.5789,44.3635,44.5495,64383.0
2025-02-06 15:20:00,45.5,45.54,45.46,45.53,56641.0,44.5299,44.5691,44.4908,44.5593,56641.0
2025-02-06 15:30:00,45.53,45.59,45.44,45.56,97652.0,44.5593,44.618,44.4712,44.5886,97652.0
2025-02-06 15:40:00,45.56,45.67,45.49,45.67,124177.0,44.5886,44.6963,44.5201,44.6963,124177.0
2025-02-06 15:50:00,45.67,45.68,45.47,45.55,474448.0,44.6963,44.7061,44.5006,44.5789,474448.0
2025-02-07 09:30:00,45.67,45.89,45.51,45.69,110974.0,44.6963,44.9116,44.5397,44.7159,110974.0
2025-02-07 09:40:00,45.71,46.3,45.68,46.11,108410.0,44.7354,45.3129,44.7061,45.1269,108410.0
2025-02-07 09:50:00,46.13,46.25,46.06,46.2,56287.0,45.1465,45.2639,45.078,45.215,56287.0
2025-02-07 10:00:00,46.15,46.17,45.96,46.1,73223.0,45.1661,45.1856,44.9801,45.1171,73223.0
2025-02-07 10:10:00,46.07,46.24,45.95,46.21,68932.0,45.0878,45.2541,44.9703,45.2248,68932.0
2025-02-07 10:20:00,46.22,46.22,45.96,46.05,45431.0,45.2346,45.2346,44.9801,45.0682,45431.0
2025-02-07 10:30:00,46.05,46.16,45.99,46.0,110171.0,45.0682,45.1758,45.0095,45.0193,110171.0
2025-02-07 10:40:00,46.0,46.16,46.0,46.12,69360.0,45.0193,45.1758,45.0193,45.1367,69360.0
2025-02-07 10:50:00,46.13,46.13,45.8,45.96,55357.0,45.1465,45.1465,44.8235,44.9801,55357.0
2025-02-07 11:00:00,45.95,45.96,45.83,45.9,32986.0,44.9703,44.9801,44.8529,44.9214,32986.0
2025-02-07 11:10:00,45.88,46.01,45.8,46.0,82525.0,44.9018,45.029,44.8235,45.0193,82525.0
2025-02-07 11:20:00,46.0,46.03,45.81,45.83,54253.0,45.0193,45.0486,44.8333,44.8529,54253.0
2025-02-07 11:30:00,45.86,45.89,45.68,45.72,27314.0,44.8822,44.9116,44.7061,44.7452,27314.0
2025-02-07 11:40:00,45.72,45.73,45.61,45.65,34853.0,44.7452,44.755,44.6376,44.6767,34853.0
2025-02-07 11:50:00,45.65,45.69,45.55,45.55,34490.0,44.6767,44.7159,44.5789,44.5789,34490.0
2025-02-07 12:00:00,45.55,45.62,45.55,45.56,42052.0,44.5789,44.6474,44.5789,44.5886,42052.0
2025-02-07 12:10:00,45.56,45.57,45.5,45.55,39927.0,44.5886,44.5984,44.5299,44.5789,39927.0
2025-02-07 12:20:00,45.55,45.72,45.55,45.67,56228.0,44.5789,44.7452,44.5789,44.6963,56228.0
2025-02-07 12:30:00,45.67,45.69,45.56,45.64,27122.0,44.6963,44.7159,44.5886,44.6669,27122.0
2025-02-07 12:40:00,45.64,45.74,45.62,45.72,33449.0,44.6669,44.7648,44.6474,44.7452,33449.0
2025-02-07 12:50:00,45.73,45.82,45.7,45.73,37273.0,44.755,44.8431,44.7257,44.755,37273.0
2025-02-07 13:00:00,45.71,45.75,45.66,45.71,43078.0,44.7354,44.7746,44.6865,44.7354,43078.0
2025-02-07 13:10:00,45.7,45.73,45.54,45.57,71544.0,44.7257,44.755,44.5691,44.5984,71544.0
2025-02-07 13:20:00,45.57,45.59,45.42,45.43,28073.0,44.5984,44.618,44.4516,44.4614,28073.0
2025-02-07 13:30:00,45.42,45.56,45.42,45.54,26007.0,44.4516,44.5886,44.4516,44.5691,26007.0
2025-02-07 13:40:00,45.54,45.54,45.42,45.49,24792.0,44.5691,44.5691,44.4516,44.5201,24792.0
2025-02-07 13:50:00,45.5,45.5,45.38,45.39,33076.0,44.5299,44.5299,44.4125,44.4223,33076.0
2025-02-07 14:00:00,45.39,45.43,45.37,45.37,36091.0,44.4223,44.4614,44.4027,44.4027,36091.0
2025-02-07 14:10:00,45.38,45.48,45.36,45.44,37160.0,44.4125,44.5103,44.3929,44.4712,37160.0
2025-02-07 14:20:00,45.44,45.46,45.37,45.38,24330.0,44.4712,44.4908,44.4027,44.4125,24330.0
2025-02-07 14:30:00,45.39,45.43,45.37,45.41,36066.0,44.4223,44.4614,44.4027,44.4418,36066.0
2025-02-07 14:40:00,45.4,45.47,45.4,45.46,29874.0,44.432,44.5006,44.432,44.4908,29874.0
2025-02-07 14:50:00,45.45,45.9,45.45,45.62,152831.0,44.481,44.9214,44.481,44.6474,152831.0
2025-02-07 15:00:00,45.63,45.67,45.6,45.64,29198.0,44.6571,44.6963,44.6278,44.6669,29198.0
2025-02-07 15:10:00,45.64,45.67,45.54,45.57,48573.0,44.6669,44.6963,44.5691,44.5984,48573.0
2025-02-07 15:20:00,45.57,45.6,45.52,45.55,41233.0,44.5984,44.6278,44.5495,44.5789,41233.0
2025-02-07 15:30:00,45.55,45.68,45.55,45.6,65114.0,44.5789,44.7061,44.5789,44.6278,65114.0
2025-02-07 15:40:00,45.59,45.65,45.54,45.6,57554.0,44.618,44.6767,44.5691,44.6278,57554.0
2025-02-07 15:50:00,45.61,45.77,45.6,45.73,336755.0,44.6376,44.7942,44.6278,44.755,336755.0
2025-02-10 09:30:00,45.76,45.76,45.36,45.63,177174.0,44.7844,44.7844,44.3929,44.6571,177174.0
2025-02-10 09:40:00,45.59,45.83,45.59,45.75,55098.0,44.618,44.8529,44.618,44.7746,55098.0
2025-02-10 09:50:00,45.73,46.05,45.72,45.99,59855.0,44.755,45.0682,44.7452,45.0095,59855.0
2025-02-10 10:00:00,46.01,46.04,45.86,46.04,72437.0,45.029,45.0584,44.8822,45.0584,72437.0
2025-02-10 10:10:00,46.01,46.09,45.98,45.98,41918.0,45.029,45.1073,44.9997,44.9997,41918.0
2025-02-10 10:20:00,45.98,45.99,45.86,45.96,19383.0,44.9997,45.0095,44.8822,44.9801,19383.0
2025-02-10 10:30:00,45.95,46.03,45.77,45.83,53826.0,44.9703,45.0486,44.7942,44.8529,53826.0
2025-02-10 10:40:00,45.81,45.98,45.77,45.97,32349.0,44.8333,44.9997,44.7942,44.9899,32349.0
2025-02-10 10:50:00,45.98,46.0,45.87,45.94,66697.0,44.9997,45.0193,44.892,44.9605,66697.0
2025-02-10 11:00:00,45.93,46.0,45.87,45.98,34083.0,44.9507,45.0193,44.892,44.9997,34083.0
2025-02-10 11:10:00,45.96,46.01,45.93,45.97,31012.0,44.9801,45.029,44.9507,44.9899,31012.0
2025-02-10 11:20:00,45.98,46.09,45.98,46.07,30439.0,44.9997,45.1073,44.9997,45.0878,30439.0
2025-02-10 11:30:00,46.07,46.15,46.02,46.15,22190.0,45.0878,45.1661,45.0388,45.1661,22190.0
2025-02-10 11:40:00,46.16,46.16,45.9,45.95,109140.0,45.1758,45.1758,44.9214,44.9703,109140.0
2025-02-10 11:50:00,45.95,46.0,45.94,45.99,22050.0,44.9703,45.0193,44.9605,45.0095,22050.0
2025-02-10 12:00:00,46.0,46.02,45.93,45.97,22838.0,45.0193,45.0388,44.9507,44.9899,22838.0
2025-02-10 12:10:00,45.97,45.97,45.83,45.85,28105.0,44.9899,44.9899,44.8529,44.8725,28105.0
2025-02-10 12:20:00,45.85,45.86,45.7,45.8,31522.0,44.8725,44.8822,44.7257,44.8235,31522.0
2025-02-10 12:30:00,45.8,45.88,45.79,45.88,14289.0,44.8235,44.9018,44.8137,44.9018,14289.0
2025-02-10 12:40:00,45.87,45.91,45.84,45.91,20424.0,44.892,44.9312,44.8627,44.9312,20424.0
2025-02-10 12:50:00,45.91,45.93,45.87,45.93,21276.0,44.9312,44.9507,44.892,44.9507,21276.0
2025-02-10 13:00:00,45.93,45.95,45.9,45.91,29785.0,44.9507,44.9703,44.9214,44.9312,29785.0
2025-02-10 13:10:00,45.91,45.94,45.82,45.84,17519.0,44.9312,44.9605,44.8431,44.8627,17519.0
2025-02-10 13:20:00,45.83,45.86,45.72,45.78,30826.0,44.8529,44.8822,44.7452,44.8039,30826.0
2025-02-10 13:30:00,45.78,45.8,45.71,45.75,22620.0,44.8039,44.8235,44.7354,44.7746,22620.0
2025-02-10 13:40:00,45.75,45.87,45.74,45.83,46872.0,44.7746,44.892,44.7648,44.8529,46872.0
2025-02-10 13:50:00,45.83,45.9,45.77,45.9,57763.0,44.8529,44.9214,44.7942,44.9214,57763.0
2025-02-10 14:00:00,45.89,45.95,45.86,45.88,19025.0,44.9116,44.9703,44.8822,44.9018,19025.0
2025-02-10 14:10:00,45.89,45.91,45.81,45.83,20011.0,44.9116,44.9312,44.8333,44.8529,20011.0
2025-02-10 14:20:00,45.83,45.87,45.75,45.78,25636.0,44.8529,44.892,44.7746,44.8039,25636.0
2025-02-10 14:30:00,45.79,45.83,45.78,45.82,28778.0,44.8137,44.8529,44.8039,44.8431,28778.0
2025-02-10 14:40:00,45.82,45.82,45.7,45.73,30403.0,44.8431,44.8431,44.7257,44.755,30403.0
2025-02-10 14:50:00,45.74,45.76,45.7,45.76,37876.0,44.7648,44.7844,44.7257,44.7844,37876.0
2025-02-10 15:00:00,45.75,45.81,45.71,45.71,51825.0,44.7746,44.8333,44.7354,44.7354,51825.0
2025-02-10 15:10:00,45.72,45.81,45.7,45.8,41992.0,44.7452,44.8333,44.7257,44.8235,41992.0
2025-02-10 15:20:00,45.79,45.81,45.76,45.79,46328.0,44.8137,44.8333,44.7844,44.8137,46328.0
2025-02-10 15:30:00,45.79,45.92,45.75,45.92,57679.0,44.8137,44.941,44.7746,44.941,57679.0
2025-02-10 15:40:00,45.91,46.06,45.9,46.06,68092.0,44.9312,45.078,44.9214,45.078,68092.0
2025-02-10 15:50:00,46.07,46.18,46.0,46.09,366238.0,45.0878,45.1954,45.0193,45.1073,366238.0
2025-02-11 09:30:00,45.91,46.24,45.89,45.91,87051.0,44.9312,45.2541,44.9116,44.9312,87051.0
2025-02-11 09:40:00,45.88,45.97,45.83,45.97,88428.0,44.9018,44.9899,44.8529,44.9899,88428.0
2025-02-11 09:50:00,45.98,46.13,45.93,46.01,80350.0,44.9997,45.1465,44.9507,45.029,80350.0
2025-02-11 10:00:00,46.08,46.09,45.62,45.68,65576.0,45.0976,45.1073,44.6474,44.7061,65576.0
2025-02-11 10:10:00,45.67,45.75,45.6,45.68,42831.0,44.6963,44.7746,44.6278,44.7061,42831.0
2025-02-11 10:20:00,45.68,45.77,45.64,45.76,60636.0,44.7061,44.7942,44.6669,44.7844,60636.0
2025-02-11 10:30:00,45.76,45.88,45.75,45.84,27454.0,44.7844,44.9018,44.7746,44.8627,27454.0
2025-02-11 10:40:00,45.86,46.0,45.84,45.98,94071.0,44.8822,45.0193,44.8627,44.9997,94071.0
2025-02-11 10:50:00,45.97,46.08,45.96,46.08,27466.0,44.9899,45.0976,44.9801,45.0976,27466.0
2025-02-11 11:00:00,46.08,46.22,46.06,46.22,37341.0,45.0976,45.2346,45.078,45.2346,37341.0
2025-02-11 11:10:00,46.22,46.29,46.19,46.22,38598.0,45.2346,45.3031,45.2052,45.2346,38598.0
2025-02-11 11:20:00,46.21,46.25,46.15,46.19,27718.0,45.2248,45.2639,45.1661,45.2052,27718.0
2025-02-11 11:30:00,46.21,46.25,46.14,46.24,34296.0,45.2248,45.2639,45.1563,45.2541,34296.0
2025-02-11 11:40:00,46.22,46.35,46.19,46.35,28033.0,45.2346,45.3618,45.2052,45.3618,28033.0
2025-02-11 11:50:00,46.35,46.4,46.34,46.4,24139.0,45.3618,45.4107,45.352,45.4107,24139.0
2025-02-11 12:00:00,46.41,46.51,46.4,46.46,33319.0,45.4205,45.5184,45.4107,45.4694,33319.0
2025-02-11 12:10:00,46.47,46.51,46.41,46.43,26301.0,45.4792,45.5184,45.4205,45.4401,26301.0
2025-02-11 12:20:00,46.42,46.43,46.36,46.39,29139.0,45.4303,45.4401,45.3716,45.4009,29139.0
2025-02-11 12:30:00,46.39,46.43,46.36,46.38,18119.0,45.4009,45.4401,45.3716,45.3912,18119.0
2025-02-11 12:40:00,46.37,46.45,46.35,46.4,22581.0,45.3814,45.4597,45.3618,45.4107,22581.0
2025-02-11 12:50:00,46.39,46.39,46.33,46.35,24238.0,45.4009,45.4009,45.3422,45.3618,24238.0
2025-02-11 13:00:00,46.35,46.41,46.31,46.36,24030.0,45.3618,45.4205,45.3226,45.3716,24030.0
2025-02-11 13:10:00,46.35,46.41,46.32,46.41,21294.0,45.3618,45.4205,45.3324,45.4205,21294.0
2025-02-11 13:20:00,46.41,46.43,46.33,46.35,27994.0,45.4205,45.4401,45.3422,45.3618,27994.0
2025-02-11 13:30:00,46.36,46.49,46.34,46.47,43902.0,45.3716,45.4988,45.352,45.4792,43902.0
2025-02-11 13:40:00,46.45,46.5,46.44,46.47,33171.0,45.4597,45.5086,45.4499,45.4792,33171.0
2025-02-11 13:50:00,46.47,46.48,46.32,46.33,26688.0,45.4792,45.489,45.3324,45.3422,26688.0
2025-02-11 14:00:00,46.32,46.37,46.32,46.35,27883.0,45.3324,45.3814,45.3324,45.3618,27883.0
2025-02-11 14:10:00,46.36,46.37,46.28,46.37,34683.0,45.3716,45.3814,45.2933,45.3814,34683.0
2025-02-11 14:20:00,46.36,46.44,46.32,46.37,26471.0,45.3716,45.4499,45.3324,45.3814,26471.0
2025-02-11 14:30:00,46.36,46.39,46.3,46.31,31837.0,45.3716,45.4009,45.3129,45.3226,31837.0
2025-02-11 14:40:00,46.32,46.34,46.24,46.24,35348.0,45.3324,45.352,45.2541,45.2541,35348.0
2025-02-11 14:50:00,46.25,46.3,46.22,46.28,31425.0,45.2639,45.3129,45.2346,45.2933,31425.0
2025-02-11 15:00:00,46.28,46.3,46.21,46.28,32022.0,45.2933,45.3129,45.2248,45.2933,32022.0
2025-02-11 15:10:00,46.31,46.41,46.28,46.37,34169.0,45.3226,45.4205,45.2933,45.3814,34169.0
2025-02-11 15:20:00,46.38,46.38,46.3,46.31,37288.0,45.3912,45.3912,45.3129,45.3226,37288.0
2025-02-11 15:30:00,46.32,46.56,46.32,46.53,47608.0,45.3324,45.5673,45.3324,45.538,47608.0
2025-02-11 15:40:00,46.52,46.53,46.42,46.46,69772.0,45.5282,45.538,45.4303,45.4694,69772.0
2025-02-11 15:50:00,46.46,46.51,46.38,46.46,233217.0,45.4694,45.5184,45.3912,45.4694,233217.0
2025-02-12 09:30:00,45.36,46.28,45.36,45.61,150139.0,44.3929,45.2933,44.3929,44.6376,150139.0
2025-02-12 09:40:00,45.61,45.78,45.53,45.77,53526.0,44.6376,44.8039,44.5593,44.7942,53526.0
2025-02-12 09:50:00,45.75,45.81,45.67,45.77,55084.0,44.7746,44.8333,44.6963,44.7942,55084.0
2025-02-12 10:00:00,45.79,45.9,45.69,45.88,34331.0,44.8137,44.9214,44.7159,44.9018,34331.0
2025-02-12 10:10:00,45.86,45.95,45.75,45.94,29935.0,44.8822,44.9703,44.7746,44.9605,29935.0
2025-02-12 10:20:00,45.93,45.96,45.85,45.94,48144.0,44.9507,44.9801,44.8725,44.9605,48144.0
2025-02-12 10:30:00,45.92,46.04,45.84,45.98,26861.0,44.941,45.0584,44.8627,44.9997,26861.0
2025-02-12 10:40:00,45.98,46.11,45.97,46.11,38889.0,44.9997,45.1269,44.9899,45.1269,38889.0
2025-02-12 10:50:00,46.09,46.13,45.98,46.0,27299.0,45.1073,45.1465,44.9997,45.0193,27299.0
2025-02-12 11:00:00,46.0,46.01,45.94,45.97,17144.0,45.0193,45.029,44.9605,44.9899,17144.0
2025-02-12 11:10:00,45.95,46.0,45.93,45.95,20448.0,44.9703,45.0193,44.9507,44.9703,20448.0
2025-02-12 11:20:00,45.95,46.03,45.92,46.0,23134.0,44.9703,45.0486,44.941,45.0193,23134.0
2025-02-12 11:30:00,45.99,45.99,45.89,45.89,20091.0,45.0095,45.0095,44.9116,44.9116,20091.0
2025-02-12 11:40:00,45.91,45.96,45.87,45.96,24071.0,44.9312,44.9801,44.892,44.9801,24071.0
2025-02-12 11:50:00,45.96,45.96,45.87,45.88,18298.0,44.9801,44.9801,44.892,44.9018,18298.0
2025-02-12 12:00:00,45.87,45.88,45.67,45.72,29533.0,44.892,44.9018,44.6963,44.7452,29533.0
2025-02-12 12:10:00,45.73,45.81,45.69,45.81,18273.0,44.755,44.8333,44.7159,44.8333,18273.0
2025-02-12 12:20:00,45.82,45.84,45.74,45.83,21133.0,44.8431,44.8627,44.7648,44.8529,21133.0
2025-02-12 12:30:00,45.82,45.85,45.72,45.75,38638.0,44.8431,44.8725,44.7452,44.7746,38638.0
2025-02-12 12:40:00,45.77,45.8,45.75,45.8,9734.0,44.7942,44.8235,44.7746,44.8235,9734.0
2025-02-12 12:50:00,45.8,45.84,45.8,45.83,16647.0,44.8235,44.8627,44.8235,44.8529,16647.0
2025-02-12 13:00:00,45.83,45.84,45.75,45.77,17284.0,44.8529,44.8627,44.7746,44.7942,17284.0
2025-02-12 13:10:00,45.76,45.77,45.69,45.71,12286.0,44.7844,44.7942,44.7159,44.7354,12286.0
2025-02-12 13:20:00,45.71,45.72,45.6,45.6,38218.0,44.7354,44.7452,44.6278,44.6278,38218.0
2025-02-12 13:30:00,45.62,45.69,45.62,45.68,19767.0,44.6474,44.7159,44.6474,44.7061,19767.0
2025-02-12 13:40:00,45.68,45.68,45.61,45.62,21425.0,44.7061,44.7061,44.6376,44.6474,21425.0
2025-02-12 13:50:00,45.61,45.64,45.59,45.63,21116.0,44.6376,44.6669,44.618,44.6571,21116.0
2025-02-12 14:00:00,45.61,45.62,45.57,45.58,14528.0,44.6376,44.6474,44.5984,44.6082,14528.0
2025-02-12 14:10:00,45.58,45.6,45.48,45.55,63589.0,44.6082,44.6278,44.5103,44.5789,63589.0
2025-02-12 14:20:00,45.53,45.56,45.42,45.46,40227.0,44.5593,44.5886,44.4516,44.4908,40227.0
2025-02-12 14:30:00,45.47,45.54,45.46,45.51,23749.0,44.5006,44.5691,44.4908,44.5397,23749.0
2025-02-12 14:40:00,45.51,45.51,45.41,45.43,29250.0,44.5397,44.5397,44.4418,44.4614,29250.0
2025-02-12 14:50:00,45.43,45.49,45.42,45.42,35710.0,44.4614,44.5201,44.4516,44.4516,35710.0
2025-02-12 15:00:00,45.43,45.52,45.42,45.47,34026.0,44.4614,44.5495,44.4516,44.5006,34026.0
2025-02-12 15:10:00,45.47,45.49,45.4,45.43,43955.0,44.5006,44.5201,44.432,44.4614,43955.0
2025-02-12 15:20:00,45.44,45.44,45.27,45.27,80145.0,44.4712,44.4712,44.3048,44.3048,80145.0
2025-02-12 15:30:00,45.27,45.32,45.24,45.28,88868.0,44.3048,44.3538,44.2755,44.3146,88868.0
2025-02-12 15:40:00,45.28,45.29,45.21,45.24,109278.0,44.3146,44.3244,44.2461,44.2755,109278.0
2025-02-12 15:50:00,45.23,45.34,45.14,45.23,395205.0,44.2657,44.3733,44.1776,44.2657,395205.0
2025-02-13 09:30:00,45.11,45.21,44.96,45.18,208451.0,44.1482,44.2461,44.0014,44.2167,208451.0
2025-02-13 09:40:00,45.21,45.25,45.09,45.17,35995.0,44.2461,44.2852,44.1287,44.207,35995.0
2025-02-13 09:50:00,45.16,45.17,45.04,45.08,52623.0,44.1972,44.207,44.0797,44.1189,52623.0
2025-02-13 10:00:00,45.09,45.11,44.92,44.98,88184.0,44.1287,44.1482,43.9623,44.021,88184.0
2025-02-13 10:10:00,44.98,45.1,44.98,45.06,52623.0,44.021,44.1384,44.021,44.0993,52623.0
2025-02-13 10:20:00,45.08,45.2,44.98,45.2,49945.0,44.1189,44.2363,44.021,44.2363,49945.0
2025-02-13 10:30:00,45.21,45.32,45.14,45.16,52243.0,44.2461,44.3538,44.1776,44.1972,52243.0
2025-02-13 10:40:00,45.16,45.19,45.02,45.06,31641.0,44.1972,44.2265,44.0601,44.0993,31641.0
2025-02-13 10:50:00,45.06,45.19,45.02,45.19,29295.0,44.0993,44.2265,44.0601,44.2265,29295.0
2025-02-13 11:00:00,45.16,45.38,45.16,45.33,63746.0,44.1972,44.4125,44.1972,44.3635,63746.0
2025-02-13 11:10:00,45.34,45.38,45.26,45.34,49460.0,44.3733,44.4125,44.295,44.3733,49460.0
2025-02-13 11:20:00,45.34,45.59,45.33,45.57,43988.0,44.3733,44.618,44.3635,44.5984,43988.0
2025-02-13 11:30:00,45.58,45.59,45.43,45.44,43672.0,44.6082,44.618,44.4614,44.4712,43672.0
2025-02-13 11:40:00,45.44,45.46,45.38,45.42,19814.0,44.4712,44.4908,44.4125,44.4516,19814.0
2025-02-13 11:50:00,45.44,45.5,45.44,45.46,19331.0,44.4712,44.5299,44.4712,44.4908,19331.0
2025-02-13 12:00:00,45.45,45.48,45.43,45.43,21394.0,44.481,44.5103,44.4614,44.4614,21394.0
2025-02-13 12:10:00,45.43,45.48,45.39,45.47,22901.0,44.4614,44.5103,44.4223,44.5006,22901.0
2025-02-13 12:20:00,45.46,45.52,45.45,45.52,18363.0,44.4908,44.5495,44.481,44.5495,18363.0
2025-02-13 12:30:00,45.53,45.54,45.49,45.54,30323.0,44.5593,44.5691,44.5201,44.5691,30323.0
2025-02-13 12:40:00,45.54,45.55,45.48,45.52,30862.0,44.5691,44.5789,44.5103,44.5495,30862.0
2025-02-13 12:50:00,45.52,45.54,45.46,45.47,16345.0,44.5495,44.5691,44.4908,44.5006,16345.0
2025-02-13 13:00:00,45.47,46.51,45.44,46.4,376658.0,44.5006,45.5184,44.4712,45.4107,376658.0
2025-02-13 13:10:00,46.38,47.14,46.2,46.22,677942.0,45.3912,46.135,45.215,45.2346,677942.0
2025-02-13 13:20:00,46.29,46.4,45.85,46.23,187232.0,45.3031,45.4107,44.8725,45.2444,187232.0
2025-02-13 13:30:00,46.17,46.26,45.9,46.03,82381.0,45.1856,45.2737,44.9214,45.0486,82381.0
2025-02-13 13:40:00,46.02,46.1,45.94,46.07,53605.0,45.0388,45.1171,44.9605,45.0878,53605.0
2025-02-13 13:50:00,46.05,46.09,45.96,45.98,42285.0,45.0682,45.1073,44.9801,44.9997,42285.0
2025-02-13 14:00:00,46.0,46.1,45.92,46.04,36097.0,45.0193,45.1171,44.941,45.0584,36097.0
2025-02-13 14:10:00,46.05,46.13,46.04,46.07,48801.0,45.0682,45.1465,45.0584,45.0878,48801.0
2025-02-13 14:20:00,46.07,46.12,45.8,45.83,69590.0,45.0878,45.1367,44.8235,44.8529,69590.0
2025-02-13 14:30:00,45.82,45.93,45.82,45.89,52615.0,44.8431,44.9507,44.8431,44.9116,52615.0
2025-02-13 14:40:00,45.88,45.96,45.86,45.86,41842.0,44.9018,44.9801,44.8822,44.8822,41842.0
2025-02-13 14:50:00,45.88,45.89,45.84,45.85,39140.0,44.9018,44.9116,44.8627,44.8725,39140.0
2025-02-13 15:00:00,45.84,45.96,45.84,45.95,52221.0,44.8627,44.9801,44.8627,44.9703,52221.0
2025-02-13 15:10:00,45.95,45.98,45.87,45.91,38187.0,44.9703,44.9997,44.892,44.9312,38187.0
2025-02-13 15:20:00,45.9,45.92,45.84,45.9,63523.0,44.9214,44.941,44.8627,44.9214,63523.0
2025-02-13 15:30:00,45.9,46.01,45.89,45.9,79295.0,44.9214,45.029,44.9116,44.9214,79295.0
2025-02-13 15:40:00,45.9,45.93,45.76,45.81,80898.0,44.9214,44.9507,44.7844,44.8333,80898.0
2025-02-13 15:50:00,45.81,45.87,45.68,45.73,345295.0,44.8333,44.892,44.7061,44.755,345295.0
2025-02-14 09:30:00,45.76,46.24,45.76,46.23,87433.0,44.7844,45.2541,44.7844,45.2444,87433.0
2025-02-14 09:40:00,46.21,46.26,46.01,46.07,77404.0,45.2248,45.2737,45.029,45.0878,77404.0
2025-02-14 09:50:00,46.01,46.2,46.0,46.16,31846.0,45.029,45.215,45.0193,45.1758,31846.0
2025-02-14 10:00:00,46.16,46.17,46.01,46.12,34811.0,45.1758,45.1856,45.029,45.1367,34811.0
2025-02-14 10:10:00,46.11,46.11,45.95,46.07,39116.0,45.1269,45.1269,44.9703,45.0878,39116.0
2025-02-14 10:20:00,46.07,46.14,46.01,46.04,38041.0,45.0878,45.1563,45.029,45.0584,38041.0
2025-02-14 10:30:00,46.04,46.07,45.92,45.93,43625.0,45.0584,45.0878,44.941,44.9507,43625.0
2025-02-14 10:40:00,45.93,46.04,45.9,45.98,82573.0,44.9507,45.0584,44.9214,44.9997,82573.0
2025-02-14 10:50:00,45.98,46.0,45.92,45.96,41547.0,44.9997,45.0193,44.941,44.9801,41547.0
2025-02-14 11:00:00,45.96,46.08,45.95,46.04,22118.0,44.9801,45.0976,44.9703,45.0584,22118.0
2025-02-14 11:10:00,46.05,46.06,45.86,45.88,46511.0,45.0682,45.078,44.8822,44.9018,46511.0
2025-02-14 11:20:00,45.88,45.96,45.86,45.89,34606.0,44.9018,44.9801,44.8822,44.9116,34606.0
2025-02-14 11:30:00,45.89,45.95,45.83,45.94,35864.0,44.9116,44.9703,44.8529,44.9605,35864.0
2025-02-14 11:40:00,45.94,46.04,45.93,45.96,23472.0,44.9605,45.0584,44.9507,44.9801,23472.0
2025-02-14 11:50:00,45.97,46.05,45.96,45.97,18512.0,44.9899,45.0682,44.9801,44.9899,18512.0
2025-02-14 12:00:00,45.96,46.07,45.95,45.98,25377.0,44.9801,45.0878,44.9703,44.9997,25377.0
2025-02-14 12:10:00,45.98,46.06,45.95,46.05,30866.0,44.9997,45.078,44.9703,45.0682,30866.0
2025-02-14 12:20:00,46.03,46.06,45.99,46.01,28226.0,45.0486,45.078,45.0095,45.029,28226.0
2025-02-14 12:30:00,46.01,46.01,45.94,45.95,32761.0,45.029,45.029,44.9605,44.9703,32761.0
2025-02-14 12:40:00,45.93,45.98,45.92,45.97,21696.0,44.9507,44.9997,44.941,44.9899,21696.0
2025-02-14 12:50:00,45.97,45.99,45.91,45.93,29895.0,44.9899,45.0095,44.9312,44.9507,29895.0
2025-02-14 13:00:00,45.93,45.98,45.92,45.93,17970.0,44.9507,44.9997,44.941,44.9507,17970.0
2025-02-14 13:10:00,45.93,46.13,45.93,46.12,38721.0,44.9507,45.1465,44.9507,45.1367,38721.0
2025-02-14 13:20:00,46.11,46.16,46.04,46.07,49560.0,45.1269,45.1758,45.0584,45.0878,49560.0
2025-02-14 13:30:00,46.06,46.12,46.06,46.1,24924.0,45.078,45.1367,45.078,45.1171,24924.0
2025-02-14 13:40:00,46.09,46.14,46.07,46.13,20528.0,45.1073,45.1563,45.0878,45.1465,20528.0
2025-02-14 13:50:00,46.12,46.13,46.07,46.12,23416.0,45.1367,45.1465,45.0878,45.1367,23416.0
2025-02-14 14:00:00,46.13,46.18,46.11,46.17,21621.0,45.1465,45.1954,45.1269,45.1856,21621.0
2025-02-14 14:10:00,46.17,46.2,46.16,46.17,19095.0,45.1856,45.215,45.1758,45.1856,19095.0
2025-02-14 14:20:00,46.16,46.17,46.11,46.11,27783.0,45.1758,45.1856,45.1269,45.1269,27783.0
2025-02-14 14:30:00,46.11,46.17,46.06,46.06,34097.0,45.1269,45.1856,45.078,45.078,34097.0
2025-02-14 14:40:00,46.06,46.1,46.04,46.07,26862.0,45.078,45.1171,45.0584,45.0878,26862.0
2025-02-14 14:50:00,46.07,46.1,46.02,46.07,44631.0,45.0878,45.1171,45.0388,45.0878,44631.0
2025-02-14 15:00:00,46.07,46.18,46.07,46.13,41241.0,45.0878,45.1954,45.0878,45.1465,41241.0
2025-02-14 15:10:00,46.12,46.13,46.01,46.07,66918.0,45.1367,45.1465,45.029,45.0878,66918.0
2025-02-14 15:20:00,46.07,46.16,46.06,46.14,33968.0,45.0878,45.1758,45.078,45.1563,33968.0
2025-02-14 15:30:00,46.15,46.16,46.08,46.14,66293.0,45.1661,45.1758,45.0976,45.1563,66293.0
2025-02-14 15:40:00,46.14,46.15,46.01,46.02,67982.0,45.1563,45.1661,45.029,45.0388,67982.0
2025-02-14 15:50:00,46.02,46.14,46.01,46.1,209400.0,45.0388,45.1563,45.029,45.1171,209400.0
2025-02-18 09:30:00,45.5,45.7,45.26,45.61,137759.0,45.0246,45.2225,44.7871,45.1334,137759.0
2025-02-18 09:40:00,45.55,45.67,45.51,45.57,29474.0,45.0741,45.1928,45.0345,45.0939,29474.0
2025-02-18 09:50:00,45.59,45.6,45.33,45.36,34171.0,45.1136,45.1235,44.8564,44.886,34171.0
2025-02-18 10:00:00,45.36,45.57,45.33,45.47,36657.0,44.886,45.0939,44.8564,44.9949,36657.0
2025-02-18 10:10:00,45.47,45.6,45.45,45.57,48591.0,44.9949,45.1235,44.9751,45.0939,48591.0
2025-02-18 10:20:00,45.59,45.73,45.57,45.71,27718.0,45.1136,45.2522,45.0939,45.2324,27718.0
2025-02-18 10:30:00,45.69,45.8,45.69,45.79,21147.0,45.2126,45.3215,45.2126,45.3116,21147.0
2025-02-18 10:40:00,45.78,45.78,45.63,45.7,36609.0,45.3017,45.3017,45.1532,45.2225,36609.0
2025-02-18 10:50:00,45.68,45.7,45.52,45.56,31592.0,45.2027,45.2225,45.0444,45.084,31592.0
2025-02-18 11:00:00,45.58,45.72,45.52,45.67,29533.0,45.1037,45.2423,45.0444,45.1928,29533.0
2025-02-18 11:10:00,45.69,45.74,45.65,45.66,24857.0,45.2126,45.2621,45.173,45.1829,24857.0
2025-02-18 11:20:00,45.66,45.68,45.62,45.63,9765.0,45.1829,45.2027,45.1433,45.1532,9765.0
2025-02-18 11:30:00,45.64,45.76,45.64,45.75,27287.0,45.1631,45.2819,45.1631,45.272,27287.0
2025-02-18 11:40:00,45.75,45.78,45.68,45.7,25858.0,45.272,45.3017,45.2027,45.2225,25858.0
2025-02-18 11:50:00,45.7,45.72,45.62,45.68,17009.0,45.2225,45.2423,45.1433,45.2027,17009.0
2025-02-18 12:00:00,45.68,45.68,45.6,45.61,12145.0,45.2027,45.2027,45.1235,45.1334,12145.0
2025-02-18 12:10:00,45.6,45.69,45.6,45.65,21685.0,45.1235,45.2126,45.1235,45.173,21685.0
2025-02-18 12:20:00,45.66,45.69,45.62,45.64,22613.0,45.1829,45.2126,45.1433,45.1631,22613.0
2025-02-18 12:30:00,45.64,45.7,45.57,45.58,34284.0,45.1631,45.2225,45.0939,45.1037,34284.0
2025-02-18 12:40:00,45.57,45.73,45.57,45.7,31924.0,45.0939,45.2522,45.0939,45.2225,31924.0
2025-02-18 12:50:00,45.71,45.78,45.67,45.69,18949.0,45.2324,45.3017,45.1928,45.2126,18949.0
2025-02-18 13:00:00,45.69,45.69,45.64,45.67,14817.0,45.2126,45.2126,45.1631,45.1928,14817.0
2025-02-18 13:10:00,45.67,45.71,45.61,45.63,21217.0,45.1928,45.2324,45.1334,45.1532,21217.0
2025-02-18 13:20:00,45.62,45.72,45.58,45.71,36861.0,45.1433,45.2423,45.1037,45.2324,36861.0
2025-02-18 13:30:00,45.71,45.79,45.71,45.77,24118.0,45.2324,45.3116,45.2324,45.2918,24118.0
2025-02-18 13:40:00,45.77,45.8,45.73,45.77,35301.0,45.2918,45.3215,45.2522,45.2918,35301.0
2025-02-18 13:50:00,45.77,45.77,45.61,45.61,55893.0,45.2918,45.2918,45.1334,45.1334,55893.0
2025-02-18 14:00:00,45.62,45.66,45.53,45.56,35731.0,45.1433,45.1829,45.0543,45.084,35731.0
2025-02-18 14:10:00,45.56,45.65,45.56,45.65,30289.0,45.084,45.173,45.084,45.173,30289.0
2025-02-18 14:20:00,45.65,45.77,45.64,45.72,27167.0,45.173,45.2918,45.1631,45.2423,27167.0
2025-02-18 14:30:00,45.72,45.76,45.69,45.71,31891.0,45.2423,45.2819,45.2126,45.2324,31891.0
2025-02-18 14:40:00,45.72,45.78,45.68,45.77,27549.0,45.2423,45.3017,45.2027,45.2918,27549.0
2025-02-18 14:50:00,45.77,45.82,45.76,45.79,37915.0,45.2918,45.3412,45.2819,45.3116,37915.0
2025-02-18 15:00:00,45.79,45.8,45.69,45.77,40166.0,45.3116,45.3215,45.2126,45.2918,40166.0
2025-02-18 15:10:00,45.77,45.82,45.72,45.75,52796.0,45.2918,45.3412,45.2423,45.272,52796.0
2025-02-18 15:20:00,45.73,45.79,45.72,45.79,45712.0,45.2522,45.3116,45.2423,45.3116,45712.0
2025-02-18 15:30:00,45.78,45.89,45.78,45.87,50521.0,45.3017,45.4105,45.3017,45.3907,50521.0
2025-02-18 15:40:00,45.86,45.97,45.81,45.95,93829.0,45.3808,45.4897,45.3313,45.4699,93829.0
2025-02-18 15:50:00,45.97,46.0,45.8,45.91,216507.0,45.4897,45.5194,45.3215,45.4303,216507.0
2025-02-19 09:30:00,45.83,46.04,45.74,45.81,132886.0,45.3511,45.5589,45.2621,45.3313,132886.0
2025-02-19 09:40:00,45.83,46.01,45.78,45.89,31628.0,45.3511,45.5293,45.3017,45.4105,31628.0
2025-02-19 09:50:00,45.93,46.0,45.81,45.95,21080.0,45.4501,45.5194,45.3313,45.4699,21080.0
2025-02-19 10:00:00,45.96,46.37,45.94,46.33,46804.0,45.4798,45.8855,45.46,45.8459,46804.0
2025-02-19 10:10:00,46.35,46.36,46.24,46.31,34807.0,45.8657,45.8756,45.7569,45.8261,34807.0
2025-02-19 10:20:00,46.34,46.4,46.3,46.39,92779.0,45.8558,45.9152,45.8162,45.9053,92779.0
2025-02-19 10:30:00,46.4,46.51,46.32,46.34,37511.0,45.9152,46.024,45.836,45.8558,37511.0
2025-02-19 10:40:00,46.32,46.33,46.22,46.24,29459.0,45.836,45.8459,45.7371,45.7569,29459.0
2025-02-19 10:50:00,46.24,46.27,46.21,46.25,25340.0,45.7569,45.7865,45.7272,45.7667,25340.0
2025-02-19 11:00:00,46.25,46.33,46.21,46.23,43005.0,45.7667,45.8459,45.7272,45.747,43005.0
2025-02-19 11:10:00,46.24,46.41,46.23,46.39,39177.0,45.7569,45.9251,45.747,45.9053,39177.0
2025-02-19 11:20:00,46.38,46.4,46.33,46.39,25236.0,45.8954,45.9152,45.8459,45.9053,25236.0
2025-02-19 11:30:00,46.39,46.44,46.37,46.44,18558.0,45.9053,45.9548,45.8855,45.9548,18558.0
2025-02-19 11:40:00,46.44,46.46,46.37,46.42,15311.0,45.9548,45.9746,45.8855,45.935,15311.0
2025-02-19 11:50:00,46.43,46.46,46.35,46.38,18682.0,45.9449,45.9746,45.8657,45.8954,18682.0
2025-02-19 12:00:00,46.38,46.43,46.31,46.36,13425.0,45.8954,45.9449,45.8261,45.8756,13425.0
2025-02-19 12:10:00,46.36,46.38,46.3,46.32,23004.0,45.8756,45.8954,45.8162,45.836,23004.0
2025-02-19 12:20:00,46.32,46.34,46.14,46.15,34522.0,45.836,45.8558,45.6579,45.6678,34522.0
2025-02-19 12:30:00,46.15,46.18,46.13,46.15,15184.0,45.6678,45.6975,45.648,45.6678,15184.0
2025-02-19 12:40:00,46.15,46.19,46.14,46.19,16719.0,45.6678,45.7074,45.6579,45.7074,16719.0
2025-02-19 12:50:00,46.2,46.2,46.12,46.12,18936.0,45.7173,45.7173,45.6381,45.6381,18936.0
2025-02-19 13:00:00,46.12,46.19,46.1,46.17,24057.0,45.6381,45.7074,45.6183,45.6876,24057.0
2025-02-19 13:10:00,46.17,46.24,46.15,46.22,33918.0,45.6876,45.7569,45.6678,45.7371,33918.0
2025-02-19 13:20:00,46.21,46.21,46.04,46.05,29676.0,45.7272,45.7272,45.5589,45.5688,29676.0
2025-02-19 13:30:00,46.04,46.06,45.93,45.94,57079.0,45.5589,45.5787,45.4501,45.46,57079.0
2025-02-19 13:40:00,45.93,45.96,45.9,45.91,58820.0,45.4501,45.4798,45.4204,45.4303,58820.0
2025-02-19 13:50:00,45.91,46.01,45.91,46.0,49897.0,45.4303,45.5293,45.4303,45.5194,49897.0
2025-02-19 14:00:00,45.99,46.18,45.99,46.18,20822.0,45.5095,45.6975,45.5095,45.6975,20822.0
2025-02-19 14:10:00,46.18,46.23,46.15,46.22,41258.0,45.6975,45.747,45.6678,45.7371,41258.0
2025-02-19 14:20:00,46.22,46.22,46.16,46.18,30223.0,45.7371,45.7371,45.6777,45.6975,30223.0
2025-02-19 14:30:00,46.18,46.2,46.1,46.13,28412.0,45.6975,45.7173,45.6183,45.648,28412.0
2025-02-19 14:40:00,46.13,46.17,46.09,46.14,28217.0,45.648,45.6876,45.6084,45.6579,28217.0
2025-02-19 14:50:00,46.14,46.16,46.11,46.14,25659.0,45.6579,45.6777,45.6282,45.6579,25659.0
2025-02-19 15:00:00,46.13,46.14,46.04,46.06,27845.0,45.648,45.6579,45.5589,45.5787,27845.0
2025-02-19 15:10:00,46.06,46.08,46.01,46.02,28096.0,45.5787,45.5985,45.5293,45.5392,28096.0
2025-02-19 15:20:00,46.02,46.07,46.01,46.06,48811.0,45.5392,45.5886,45.5293,45.5787,48811.0
2025-02-19 15:30:00,46.05,46.11,46.03,46.1,112311.0,45.5688,45.6282,45.549,45.6183,112311.0
2025-02-19 15:40:00,46.08,46.24,46.07,46.24,66088.0,45.5985,45.7569,45.5886,45.7569,66088.0
2025-02-19 15:50:00,46.24,46.25,46.01,46.04,280886.0,45.7569,45.7667,45.5293,45.5589,280886.0
2025-02-20 09:30:00,45.98,46.0,45.82,46.0,53177.0,45.4996,45.5194,45.3412,45.5194,53177.0
2025-02-20 09:40:00,46.01,46.24,46.0,46.18,33227.0,45.5293,45.7569,45.5194,45.6975,33227.0
2025-02-20 09:50:00,46.17,46.35,46.15,46.35,45041.0,45.6876,45.8657,45.6678,45.8657,45041.0
2025-02-20 10:00:00,46.33,46.36,46.16,46.17,29654.0,45.8459,45.8756,45.6777,45.6876,29654.0
2025-02-20 10:10:00,46.17,46.34,46.16,46.19,36575.0,45.6876,45.8558,45.6777,45.7074,36575.0
2025-02-20 10:20:00,46.19,46.32,46.19,46.28,23812.0,45.7074,45.836,45.7074,45.7964,23812.0
2025-02-20 10:30:00,46.27,46.3,46.15,46.18,17107.0,45.7865,45.8162,45.6678,45.6975,17107.0
2025-02-20 10:40:00,46.19,46.25,46.18,46.22,15360.0,45.7074,45.7667,45.6975,45.7371,15360.0
2025-02-20 10:50:00,46.22,46.33,46.21,46.31,30582.0,45.7371,45.8459,45.7272,45.8261,30582.0
2025-02-20 11:00:00,46.32,46.32,46.19,46.23,22959.0,45.836,45.836,45.7074,45.747,22959.0
2025-02-20 11:10:00,46.23,46.3,46.16,46.28,22988.0,45.747,45.8162,45.6777,45.7964,22988.0
2025-02-20 11:20:00,46.26,46.26,46.17,46.18,17834.0,45.7766,45.7766,45.6876,45.6975,17834.0
2025-02-20 11:30:00,46.16,46.16,46.04,46.06,34105.0,45.6777,45.6777,45.5589,45.5787,34105.0
2025-02-20 11:40:00,46.06,46.08,46.02,46.03,49657.0,45.5787,45.5985,45.5392,45.549,49657.0
2025-02-20 11:50:00,46.02,46.06,45.98,45.99,28044.0,45.5392,45.5787,45.4996,45.5095,28044.0
2025-02-20 12:00:00,46.0,46.04,45.97,46.04,23528.0,45.5194,45.5589,45.4897,45.5589,23528.0
2025-02-20 12:10:00,46.04,46.14,46.04,46.14,29953.0,45.5589,45.6579,45.5589,45.6579,29953.0
2025-02-20 12:20:00,46.14,46.25,46.14,46.25,24006.0,45.6579,45.7667,45.6579,45.7667,24006.0
2025-02-20 12:30:00,46.25,46.27,46.18,46.2,21374.0,45.7667,45.7865,45.6975,45.7173,21374.0
2025-02-20 12:40:00,46.2,46.23,46.15,46.21,23969.0,45.7173,45.747,45.6678,45.7272,23969.0
2025-02-20 12:50:00,46.22,46.35,46.2,46.32,22663.0,45.7371,45.8657,45.7173,45.836,22663.0
2025-02-20 13:00:00,46.32,46.34,46.25,46.32,24615.0,45.836,45.8558,45.7667,45.836,24615.0
2025-02-20 13:10:00,46.32,46.34,46.24,46.24,18057.0,45.836,45.8558,45.7569,45.7569,18057.0
2025-02-20 13:20:00,46.23,46.24,46.17,46.22,18411.0,45.747,45.7569,45.6876,45.7371,18411.0
2025-02-20 13:30:00,46.21,46.27,46.18,46.27,14185.0,45.7272,45.7865,45.6975,45.7865,14185.0
2025-02-20 13:40:00,46.27,46.29,46.22,46.23,13099.0,45.7865,45.8063,45.7371,45.747,13099.0
2025-02-20 13:50:00,46.23,46.32,46.17,46.26,27342.0,45.747,45.836,45.6876,45.7766,27342.0
2025-02-20 14:00:00,46.27,46.4,46.27,46.39,34061.0,45.7865,45.9152,45.7865,45.9053,34061.0
2025-02-20 14:10:00,46.4,46.41,46.35,46.37,14718.0,45.9152,45.9251,45.8657,45.8855,14718.0
2025-02-20 14:20:00,46.38,46.39,46.34,46.36,20443.0,45.8954,45.9053,45.8558,45.8756,20443.0
2025-02-20 14:30:00,46.37,46.38,46.34,46.34,21854.0,45.8855,45.8954,45.8558,45.8558,21854.0
2025-02-20 14:40:00,46.34,46.39,46.34,46.38,27381.0,45.8558,45.9053,45.8558,45.8954,27381.0
2025-02-20 14:50:00,46.38,46.38,46.33,46.36,22863.0,45.8954,45.8954,45.8459,45.8756,22863.0
2025-02-20 15:00:00,46.36,46.36,46.3,46.31,21661.0,45.8756,45.8756,45.8162,45.8261,21661.0
2025-02-20 15:10:00,46.3,46.31,46.2,46.23,34093.0,45.8162,45.8261,45.7173,45.747,34093.0
2025-02-20 15:20:00,46.23,46.31,46.2,46.3,31253.0,45.747,45.8261,45.7173,45.8162,31253.0
2025-02-20 15:30:00,46.29,46.38,46.29,46.38,50380.0,45.8063,45.8954,45.8063,45.8954,50380.0
2025-02-20 15:40:00,46.38,46.46,46.38,46.45,48248.0,45.8954,45.9746,45.8954,45.9647,48248.0
2025-02-20 15:50:00,46.45,46.6,46.44,46.58,275362.0,45.9647,46.1131,45.9548,46.0933,275362.0
2025-02-21 09:30:00,46.74,46.93,46.5,46.75,136191.0,46.2516,46.4396,46.0141,46.2615,136191.0
2025-02-21 09:40:00,46.75,46.95,46.59,46.65,51057.0,46.2615,46.4594,46.1032,46.1626,51057.0
2025-02-21 09:50:00,46.63,46.8,46.58,46.8,39839.0,46.1428,46.311,46.0933,46.311,39839.0
2025-02-21 10:00:00,46.78,46.91,46.72,46.84,42765.0,46.2912,46.4199,46.2318,46.3506,42765.0
2025-02-21 10:10:00,46.85,46.87,46.75,46.84,22823.0,46.3605,46.3803,46.2615,46.3506,22823.0
2025-02-21 10:20:00,46.84,46.97,46.83,46.94,50964.0,46.3506,46.4792,46.3407,46.4495,50964.0
2025-02-21 10:30:00,46.95,47.0,46.93,46.96,36615.0,46.4594,46.5089,46.4396,46.4693,36615.0
2025-02-21 10:40:00,46.96,47.08,46.95,47.04,53233.0,46.4693,46.5881,46.4594,46.5485,53233.0
2025-02-21 10:50:00,47.05,47.16,47.03,47.05,38615.0,46.5584,46.6672,46.5386,46.5584,38615.0
2025-02-21 11:00:00,47.05,47.14,47.04,47.1,25681.0,46.5584,46.6474,46.5485,46.6079,25681.0
2025-02-21 11:10:00,47.1,47.2,47.06,47.18,33901.0,46.6079,46.7068,46.5683,46.687,33901.0
2025-02-21 11:20:00,47.18,47.23,47.07,47.23,41773.0,46.687,46.7365,46.5782,46.7365,41773.0
2025-02-21 11:30:00,47.24,47.37,47.24,47.37,47958.0,46.7464,46.875,46.7464,46.875,47958.0
2025-02-21 11:40:00,47.37,47.54,47.35,47.53,61359.0,46.875,47.0433,46.8553,47.0334,61359.0
2025-02-21 11:50:00,47.54,47.61,47.52,47.58,51131.0,47.0433,47.1125,47.0235,47.0829,51131.0
2025-02-21 12:00:00,47.59,47.72,47.53,47.72,70787.0,47.0927,47.2214,47.0334,47.2214,70787.0
2025-02-21 12:10:00,47.72,47.81,47.66,47.81,48836.0,47.2214,47.3104,47.162,47.3104,48836.0
2025-02-21 12:20:00,47.81,47.92,47.8,47.9,80169.0,47.3104,47.4193,47.3006,47.3995,80169.0
2025-02-21 12:30:00,47.9,47.96,47.88,47.91,96009.0,47.3995,47.4589,47.3797,47.4094,96009.0
2025-02-21 12:40:00,47.9,48.15,47.87,48.12,180071.0,47.3995,47.6469,47.3698,47.6172,180071.0
2025-02-21 12:50:00,48.12,48.26,48.1,48.25,79917.0,47.6172,47.7557,47.5974,47.7459,79917.0
2025-02-21 13:00:00,48.26,48.4,48.15,48.16,167128.0,47.7557,47.8943,47.6469,47.6568,167128.0
2025-02-21 13:10:00,48.15,48.15,47.87,48.15,124993.0,47.6469,47.6469,47.3698,47.6469,124993.0
2025-02-21 13:20:00,48.15,48.19,47.97,48.02,103643.0,47.6469,47.6865,47.4688,47.5183,103643.0
2025-02-21 13:30:00,48.03,48.07,47.94,47.99,56500.0,47.5281,47.5677,47.4391,47.4886,56500.0
2025-02-21 13:40:00,47.99,48.02,47.91,47.96,54465.0,47.4886,47.5183,47.4094,47.4589,54465.0
2025-02-21 13:50:00,47.97,48.06,47.97,48.02,32488.0,47.4688,47.5578,47.4688,47.5183,32488.0
2025-02-21 14:00:00,48.03,48.25,48.01,48.15,59399.0,47.5281,47.7459,47.5084,47.6469,59399.0
2025-02-21 14:10:00,48.15,48.35,48.14,48.35,48583.0,47.6469,47.8448,47.637,47.8448,48583.0
2025-02-21 14:20:00,48.35,48.48,48.24,48.27,343663.0,47.8448,47.9734,47.736,47.7656,343663.0
2025-02-21 14:30:00,48.28,48.32,48.1,48.1,64289.0,47.7755,47.8151,47.5974,47.5974,64289.0
2025-02-21 14:40:00,48.1,48.2,48.1,48.16,51844.0,47.5974,47.6964,47.5974,47.6568,51844.0
2025-02-21 14:50:00,48.16,48.22,48.11,48.15,98255.0,47.6568,47.7162,47.6073,47.6469,98255.0
2025-02-21 15:00:00,48.15,48.27,48.11,48.26,45595.0,47.6469,47.7656,47.6073,47.7557,45595.0
2025-02-21 15:10:00,48.26,48.37,48.18,48.31,153536.0,47.7557,47.8646,47.6766,47.8052,153536.0
2025-02-21 15:20:00,48.29,48.33,48.24,48.27,67170.0,47.7854,47.825,47.736,47.7656,67170.0
2025-02-21 15:30:00,48.27,48.28,48.13,48.18,90557.0,47.7656,47.7755,47.6271,47.6766,90557.0
2025-02-21 15:40:00,48.19,48.32,48.13,48.14,89756.0,47.6865,47.8151,47.6271,47.637,89756.0
2025-02-21 15:50:00,48.14,48.32,48.12,48.2,487950.0,47.637,47.8151,47.6172,47.6964,487950.0
2025-02-24 09:30:00,48.15,48.17,47.61,47.89,153234.0,47.6469,47.6667,47.1125,47.3896,153234.0
2025-02-24 09:40:00,47.85,48.01,47.77,47.98,85000.0,47.35,47.5084,47.2709,47.4787,85000.0
2025-02-24 09:50:00,47.99,48.61,47.99,48.61,112687.0,47.4886,48.1021,47.4886,48.1021,112687.0
2025-02-24 10:00:00,48.61,48.65,48.31,48.51,80474.0,48.1021,48.1417,47.8052,48.0031,80474.0
2025-02-24 10:10:00,48.52,48.7,48.39,48.53,89702.0,48.013,48.1911,47.8844,48.0229,89702.0
2025-02-24 10:20:00,48.52,48.74,48.49,48.73,66357.0,48.013,48.2307,47.9833,48.2208,66357.0
2025-02-24 10:30:00,48.73,48.96,48.64,48.94,80875.0,48.2208,48.4484,48.1318,48.4286,80875.0
2025-02-24 10:40:00,48.95,49.15,48.93,49.05,106864.0,48.4385,48.6364,48.4187,48.5375,106864.0
2025-02-24 10:50:00,49.07,49.09,48.55,48.55,159846.0,48.5573,48.5771,48.0427,48.0427,159846.0
2025-02-24 11:00:00,48.57,48.65,48.46,48.62,114157.0,48.0625,48.1417,47.9537,48.112,114157.0
2025-02-24 11:10:00,48.62,48.88,48.58,48.73,50454.0,48.112,48.3693,48.0724,48.2208,50454.0
2025-02-24 11:20:00,48.73,48.73,48.54,48.55,48303.0,48.2208,48.2208,48.0328,48.0427,48303.0
2025-02-24 11:30:00,48.54,48.75,48.48,48.56,67231.0,48.0328,48.2406,47.9734,48.0526,67231.0
2025-02-24 11:40:00,48.54,48.62,48.5,48.57,67845.0,48.0328,48.112,47.9932,48.0625,67845.0
2025-02-24 11:50:00,48.56,48.6,48.49,48.52,57562.0,48.0526,48.0922,47.9833,48.013,57562.0
2025-02-24 12:00:00,48.52,48.53,48.47,48.49,42405.0,48.013,48.0229,47.9636,47.9833,42405.0
2025-02-24 12:10:00,48.5,48.58,48.47,48.5,31873.0,47.9932,48.0724,47.9636,47.9932,31873.0
2025-02-24 12:20:00,48.5,48.52,48.43,48.46,55331.0,47.9932,48.013,47.924,47.9537,55331.0
2025-02-24 12:30:00,48.45,48.52,48.44,48.51,43646.0,47.9438,48.013,47.9339,48.0031,43646.0
2025-02-24 12:40:00,48.51,48.55,48.49,48.5,42804.0,48.0031,48.0427,47.9833,47.9932,42804.0
2025-02-24 12:50:00,48.5,48.54,48.44,48.45,45267.0,47.9932,48.0328,47.9339,47.9438,45267.0
2025-02-24 13:00:00,48.45,48.46,48.17,48.2,87528.0,47.9438,47.9537,47.6667,47.6964,87528.0
2025-02-24 13:10:00,48.21,48.22,48.12,48.2,39409.0,47.7063,47.7162,47.6172,47.6964,39409.0
2025-02-24 13:20:00,48.21,48.21,48.16,48.18,24953.0,47.7063,47.7063,47.6568,47.6766,24953.0
2025-02-24 13:30:00,48.18,48.29,48.08,48.26,71812.0,47.6766,47.7854,47.5776,47.7557,71812.0
2025-02-24 13:40:00,48.26,48.27,48.14,48.14,24444.0,47.7557,47.7656,47.637,47.637,24444.0
2025-02-24 13:50:00,48.14,48.14,48.06,48.09,28595.0,47.637,47.637,47.5578,47.5875,28595.0
2025-02-24 14:00:00,48.09,48.11,48.04,48.05,26887.0,47.5875,47.6073,47.538,47.5479,26887.0
2025-02-24 14:10:00,48.06,48.08,47.94,47.95,24651.0,47.5578,47.5776,47.4391,47.449,24651.0
2025-02-24 14:20:00,47.95,47.99,47.91,47.98,81944.0,47.449,47.4886,47.4094,47.4787,81944.0
2025-02-24 14:30:00,47.99,48.11,47.98,48.08,82258.0,47.4886,47.6073,47.4787,47.5776,82258.0
2025-02-24 14:40:00,48.08,48.19,48.07,48.18,39765.0,47.5776,47.6865,47.5677,47.6766,39765.0
2025-02-24 14:50:00,48.17,48.24,48.17,48.19,54586.0,47.6667,47.736,47.6667,47.6865,54586.0
2025-02-24 15:00:00,48.2,48.25,48.14,48.19,65414.0,47.6964,47.7459,47.637,47.6865,65414.0
2025-02-24 15:10:00,48.19,48.19,48.02,48.12,47351.0,47.6865,47.6865,47.5183,47.6172,47351.0
2025-02-24 15:20:00,48.13,48.2,48.1,48.1,59731.0,47.6271,47.6964,47.5974,47.5974,59731.0
2025-02-24 15:30:00,48.11,48.21,48.1,48.19,80684.0,47.6073,47.7063,47.5974,47.6865,80684.0
2025-02-24 15:40:00,48.18,48.33,48.15,48.29,67300.0,47.6766,47.825,47.6469,47.7854,67300.0
2025-02-24 15:50:00,48.3,48.43,48.18,48.43,453907.0,47.7953,47.924,47.6766,47.924,453907.0
2025-02-25 09:30:00,48.32,48.61,48.11,48.59,108980.0,47.8151,48.1021,47.6073,48.0823,108980.0
2025-02-25 09:40:00,48.59,48.75,48.58,48.72,44911.0,48.0823,48.2406,48.0724,48.2109,44911.0
2025-02-25 09:50:00,48.72,48.98,48.69,48.8,165438.0,48.2109,48.4682,48.1813,48.2901,165438.0
2025-02-25 10:00:00,48.78,48.84,48.64,48.73,44762.0,48.2703,48.3297,48.1318,48.2208,44762.0
2025-02-25 10:10:00,48.71,49.01,48.65,48.98,19721.0,48.201,48.4979,48.1417,48.4682,19721.0
2025-02-25 10:20:00,48.98,49.08,48.88,48.93,50511.0,48.4682,48.5672,48.3693,48.4187,50511.0
2025-02-25 10:30:00,48.92,48.92,48.75,48.79,30416.0,48.4089,48.4089,48.2406,48.2802,30416.0
2025-02-25 10:40:00,48.79,48.92,48.7,48.71,148369.0,48.2802,48.4089,48.1911,48.201,148369.0
2025-02-25 10:50:00,48.71,48.71,48.48,48.5,37319.0,48.201,48.201,47.9734,47.9932,37319.0
2025-02-25 11:00:00,48.51,48.72,48.47,48.7,68461.0,48.0031,48.2109,47.9636,48.1911,68461.0
2025-02-25 11:10:00,48.73,48.85,48.67,48.77,47863.0,48.2208,48.3396,48.1615,48.2604,47863.0
2025-02-25 11:20:00,48.8,48.9,48.74,48.82,34589.0,48.2901,48.3891,48.2307,48.3099,34589.0
2025-02-25 11:30:00,48.8,48.89,48.71,48.88,58096.0,48.2901,48.3792,48.201,48.3693,58096.0
2025-02-25 11:40:00,48.87,48.87,48.76,48.79,36133.0,48.3594,48.3594,48.2505,48.2802,36133.0
2025-02-25 11:50:00,48.79,48.87,48.7,48.72,34449.0,48.2802,48.3594,48.1911,48.2109,34449.0
2025-02-25 12:00:00,48.72,48.79,48.63,48.71,27345.0,48.2109,48.2802,48.1219,48.201,27345.0
2025-02-25 12:10:00,48.7,48.83,48.68,48.82,32831.0,48.1911,48.3198,48.1714,48.3099,32831.0
2025-02-25 12:20:00,48.82,48.82,48.73,48.76,24527.0,48.3099,48.3099,48.2208,48.2505,24527.0
2025-02-25 12:30:00,48.78,48.83,48.52,48.54,92224.0,48.2703,48.3198,48.013,48.0328,92224.0
2025-02-25 12:40:00,48.55,48.56,48.44,48.47,103275.0,48.0427,48.0526,47.9339,47.9636,103275.0
2025-02-25 12:50:00,48.47,48.54,48.45,48.53,37903.0,47.9636,48.0328,47.9438,48.0229,37903.0
2025-02-25 13:00:00,48.53,48.68,48.51,48.68,23039.0,48.0229,48.1714,48.0031,48.1714,23039.0
2025-02-25 13:10:00,48.66,48.68,48.57,48.58,21974.0,48.1516,48.1714,48.0625,48.0724,21974.0
2025-02-25 13:20:00,48.58,48.63,48.53,48.59,27617.0,48.0724,48.1219,48.0229,48.0823,27617.0
2025-02-25 13:30:00,48.59,48.74,48.59,48.72,56028.0,48.0823,48.2307,48.0823,48.2109,56028.0
2025-02-25 13:40:00,48.7,48.73,48.63,48.63,27133.0,48.1911,48.2208,48.1219,48.1219,27133.0
2025-02-25 13:50:00,48.63,48.7,48.62,48.7,75617.0,48.1219,48.1911,48.112,48.1911,75617.0
2025-02-25 14:00:00,48.69,48.69,48.5,48.54,138348.0,48.1813,48.1813,47.9932,48.0328,138348.0
2025-02-25 14:10:00,48.55,48.62,48.55,48.59,25324.0,48.0427,48.112,48.0427,48.0823,25324.0
2025-02-25 14:20:00,48.59,48.59,48.49,48.5,25190.0,48.0823,48.0823,47.9833,47.9932,25190.0
2025-02-25 14:30:00,48.5,48.66,48.49,48.65,49548.0,47.9932,48.1516,47.9833,48.1417,49548.0
2025-02-25 14:40:00,48.65,48.8,48.63,48.79,151076.0,48.1417,48.2901,48.1219,48.2802,151076.0
2025-02-25 14:50:00,48.79,48.82,48.68,48.68,35983.0,48.2802,48.3099,48.1714,48.1714,35983.0
2025-02-25 15:00:00,48.68,48.68,48.6,48.63,24805.0,48.1714,48.1714,48.0922,48.1219,24805.0
2025-02-25 15:10:00,48.63,48.67,48.52,48.58,32146.0,48.1219,48.1615,48.013,48.0724,32146.0
2025-02-25 15:20:00,48.58,48.7,48.57,48.66,139894.0,48.0724,48.1911,48.0625,48.1516,139894.0
2025-02-25 15:30:00,48.65,48.68,48.58,48.59,57258.0,48.1417,48.1714,48.0724,48.0823,57258.0
2025-02-25 15:40:00,48.59,48.78,48.55,48.77,42103.0,48.0823,48.2703,48.0427,48.2604,42103.0
2025-02-25 15:50:00,48.81,48.86,48.72,48.76,249212.0,48.3,48.3495,48.2109,48.2505,249212.0
2025-02-26 09:30:00,48.51,48.64,47.84,47.87,127789.0,48.0031,48.1318,47.3401,47.3698,127789.0
2025-02-26 09:40:00,47.9,48.18,47.83,48.17,104057.0,47.3995,47.6766,47.3302,47.6667,104057.0
2025-02-26 09:50:00,48.15,48.29,47.99,48.28,39897.0,47.6469,47.7854,47.4886,47.7755,39897.0
2025-02-26 10:00:00,48.31,48.31,48.12,48.16,37287.0,47.8052,47.8052,47.6172,47.6568,37287.0
2025-02-26 10:10:00,48.17,48.23,48.04,48.12,205685.0,47.6667,47.7261,47.538,47.6172,205685.0
2025-02-26 10:20:00,48.12,48.12,47.89,47.98,36738.0,47.6172,47.6172,47.3896,47.4787,36738.0
2025-02-26 10:30:00,47.98,47.98,47.72,47.83,38947.0,47.4787,47.4787,47.2214,47.3302,38947.0
2025-02-26 10:40:00,47.83,47.85,47.66,47.78,70819.0,47.3302,47.35,47.162,47.2808,70819.0
2025-02-26 10:50:00,47.78,47.97,47.76,47.78,34977.0,47.2808,47.4688,47.261,47.2808,34977.0
2025-02-26 11:00:00,47.78,47.95,47.75,47.91,25159.0,47.2808,47.449,47.2511,47.4094,25159.0
2025-02-26 11:10:00,47.89,47.89,47.68,47.68,37405.0,47.3896,47.3896,47.1818,47.1818,37405.0
2025-02-26 11:20:00,47.68,47.86,47.65,47.76,47482.0,47.1818,47.3599,47.1521,47.261,47482.0
2025-02-26 11:30:00,47.73,47.75,47.65,47.71,32906.0,47.2313,47.2511,47.1521,47.2115,32906.0
2025-02-26 11:40:00,47.71,47.71,47.49,47.5,42914.0,47.2115,47.2115,46.9938,47.0037,42914.0
2025-02-26 11:50:00,47.49,47.57,47.45,47.56,27314.0,46.9938,47.073,46.9542,47.0631,27314.0
2025-02-26 12:00:00,47.55,47.6,47.44,47.53,74666.0,47.0532,47.1026,46.9443,47.0334,74666.0
2025-02-26 12:10:00,47.54,47.56,47.39,47.41,47193.0,47.0433,47.0631,46.8948,46.9146,47193.0
2025-02-26 12:20:00,47.4,47.42,47.27,47.36,55774.0,46.9047,46.9245,46.7761,46.8652,55774.0
2025-02-26 12:30:00,47.34,47.34,47.11,47.15,123253.0,46.8454,46.8454,46.6178,46.6573,123253.0
2025-02-26 12:40:00,47.14,47.14,47.03,47.05,86727.0,46.6474,46.6474,46.5386,46.5584,86727.0
2025-02-26 12:50:00,47.06,47.1,46.98,47.02,40267.0,46.5683,46.6079,46.4891,46.5287,40267.0
2025-02-26 13:00:00,47.02,47.17,47.02,47.13,34653.0,46.5287,46.6771,46.5287,46.6376,34653.0
2025-02-26 13:10:00,47.15,47.19,47.05,47.18,37620.0,46.6573,46.6969,46.5584,46.687,37620.0
2025-02-26 13:20:00,47.17,47.22,47.12,47.2,32350.0,46.6771,46.7266,46.6277,46.7068,32350.0
2025-02-26 13:30:00,47.2,47.22,47.12,47.13,17818.0,46.7068,46.7266,46.6277,46.6376,17818.0
2025-02-26 13:40:00,47.13,47.19,46.98,46.99,28885.0,46.6376,46.6969,46.4891,46.499,28885.0
2025-02-26 13:50:00,46.98,47.1,46.98,47.09,29315.0,46.4891,46.6079,46.4891,46.598,29315.0
2025-02-26 14:00:00,47.08,47.09,47.02,47.05,25690.0,46.5881,46.598,46.5287,46.5584,25690.0
2025-02-26 14:10:00,47.05,47.05,46.96,46.97,34830.0,46.5584,46.5584,46.4693,46.4792,34830.0
2025-02-26 14:20:00,46.97,47.06,46.96,47.03,41916.0,46.4792,46.5683,46.4693,46.5386,41916.0
2025-02-26 14:30:00,47.03,47.18,47.03,47.18,30875.0,46.5386,46.687,46.5386,46.687,30875.0
2025-02-26 14:40:00,47.17,47.2,47.11,47.18,27223.0,46.6771,46.7068,46.6178,46.687,27223.0
2025-02-26 14:50:00,47.18,47.21,47.14,47.16,32809.0,46.687,46.7167,46.6474,46.6672,32809.0
2025-02-26 15:00:00,47.16,47.22,47.12,47.12,29774.0,46.6672,46.7266,46.6277,46.6277,29774.0
2025-02-26 15:10:00,47.12,47.22,47.1,47.11,43528.0,46.6277,46.7266,46.6079,46.6178,43528.0
2025-02-26 15:20:00,47.13,47.13,46.99,47.0,56392.0,46.6376,46.6376,46.499,46.5089,56392.0
2025-02-26 15:30:00,47.0,47.25,46.99,47.13,78236.0,46.5089,46.7563,46.499,46.6376,78236.0
2025-02-26 15:40:00,47.12,47.13,46.99,47.05,80049.0,46.6277,46.6376,46.499,46.5584,80049.0
2025-02-26 15:50:00,47.05,47.07,46.95,46.98,372249.0,46.5584,46.5782,46.4594,46.4891,372249.0
2025-02-27 09:30:00,46.78,46.87,46.51,46.79,137834.0,46.2912,46.3803,46.024,46.3011,137834.0
2025-02-27 09:40:00,46.8,46.97,46.74,46.9,61030.0,46.311,46.4792,46.2516,46.41,61030.0
2025-02-27 09:50:00,46.89,47.23,46.81,47.2,56626.0,46.4001,46.7365,46.3209,46.7068,56626.0
2025-02-27 10:00:00,47.19,47.25,46.81,46.9,48610.0,46.6969,46.7563,46.3209,46.41,48610.0
2025-02-27 10:10:00,46.9,46.96,46.76,46.92,27131.0,46.41,46.4693,46.2714,46.4297,27131.0
2025-02-27 10:20:00,46.93,47.03,46.9,47.01,26179.0,46.4396,46.5386,46.41,46.5188,26179.0
2025-02-27 10:30:00,46.99,47.05,46.89,46.9,29115.0,46.499,46.5584,46.4001,46.41,29115.0
2025-02-27 10:40:00,46.92,47.06,46.89,47.0,23401.0,46.4297,46.5683,46.4001,46.5089,23401.0
2025-02-27 10:50:00,47.0,47.12,46.98,47.07,26605.0,46.5089,46.6277,46.4891,46.5782,26605.0
2025-02-27 11:00:00,47.07,47.11,47.02,47.02,26166.0,46.5782,46.6178,46.5287,46.5287,26166.0
2025-02-27 11:10:00,47.03,47.04,46.89,46.93,23817.0,46.5386,46.5485,46.4001,46.4396,23817.0
2025-02-27 11:20:00,46.94,46.98,46.91,46.96,33736.0,46.4495,46.4891,46.4199,46.4693,33736.0
2025-02-27 11:30:00,46.95,46.98,46.91,46.93,29714.0,46.4594,46.4891,46.4199,46.4396,29714.0
2025-02-27 11:40:00,46.92,46.92,46.81,46.84,18409.0,46.4297,46.4297,46.3209,46.3506,18409.0
2025-02-27 11:50:00,46.84,46.88,46.73,46.75,19198.0,46.3506,46.3902,46.2417,46.2615,19198.0
2025-02-27 12:00:00,46.75,46.84,46.74,46.76,28551.0,46.2615,46.3506,46.2516,46.2714,28551.0
2025-02-27 12:10:00,46.77,46.79,46.71,46.79,31259.0,46.2813,46.3011,46.2219,46.3011,31259.0
2025-02-27 12:20:00,46.78,46.89,46.78,46.89,11803.0,46.2912,46.4001,46.2912,46.4001,11803.0
2025-02-27 12:30:00,46.9,46.92,46.82,46.83,31112.0,46.41,46.4297,46.3308,46.3407,31112.0
2025-02-27 12:40:00,46.83,46.86,46.79,46.79,16483.0,46.3407,46.3704,46.3011,46.3011,16483.0
2025-02-27 12:50:00,46.79,46.89,46.78,46.85,17915.0,46.3011,46.4001,46.2912,46.3605,17915.0
2025-02-27 13:00:00,46.86,46.91,46.86,46.86,18705.0,46.3704,46.4199,46.3704,46.3704,18705.0
2025-02-27 13:10:00,46.86,46.89,46.85,46.87,22752.0,46.3704,46.4001,46.3605,46.3803,22752.0
2025-02-27 13:20:00,46.88,46.91,46.85,46.85,18532.0,46.3902,46.4199,46.3605,46.3605,18532.0
2025-02-27 13:30:00,46.85,46.92,46.85,46.9,43041.0,46.3605,46.4297,46.3605,46.41,43041.0
2025-02-27 13:40:00,46.91,46.95,46.85,46.92,24284.0,46.4199,46.4594,46.3605,46.4297,24284.0
2025-02-27 13:50:00,46.91,46.93,46.87,46.87,34551.0,46.4199,46.4396,46.3803,46.3803,34551.0
2025-02-27 14:00:00,46.87,46.93,46.86,46.92,33300.0,46.3803,46.4396,46.3704,46.4297,33300.0
2025-02-27 14:10:00,46.91,46.95,46.9,46.9,38758.0,46.4199,46.4594,46.41,46.41,38758.0
2025-02-27 14:20:00,46.89,46.91,46.82,46.83,27779.0,46.4001,46.4199,46.3308,46.3407,27779.0
2025-02-27 14:30:00,46.83,46.93,46.8,46.89,47853.0,46.3407,46.4396,46.311,46.4001,47853.0
2025-02-27 14:40:00,46.88,46.89,46.81,46.83,28553.0,46.3902,46.4001,46.3209,46.3407,28553.0
2025-02-27 14:50:00,46.83,46.84,46.77,46.77,38049.0,46.3407,46.3506,46.2813,46.2813,38049.0
2025-02-27 15:00:00,46.76,46.82,46.74,46.77,37648.0,46.2714,46.3308,46.2516,46.2813,37648.0
2025-02-27 15:10:00,46.76,46.76,46.71,46.73,44412.0,46.2714,46.2714,46.2219,46.2417,44412.0
2025-02-27 15:20:00,46.73,46.74,46.61,46.68,76191.0,46.2417,46.2516,46.123,46.1923,76191.0
2025-02-27 15:30:00,46.67,46.75,46.66,46.69,57693.0,46.1824,46.2615,46.1725,46.2022,57693.0
2025-02-27 15:40:00,46.69,46.72,46.62,46.65,97979.0,46.2022,46.2318,46.1329,46.1626,97979.0
2025-02-27 15:50:00,46.66,46.69,46.57,46.59,436737.0,46.1725,46.2022,46.0834,46.1032,436737.0
2025-02-28 09:30:00,46.96,47.25,46.77,46.97,102283.0,46.4693,46.7563,46.2813,46.4792,102283.0
2025-02-28 09:40:00,46.96,47.23,46.94,47.13,55059.0,46.4693,46.7365,46.4495,46.6376,55059.0
2025-02-28 09:50:00,47.14,47.36,47.13,47.27,85227.0,46.6474,46.8652,46.6376,46.7761,85227.0
2025-02-28 10:00:00,47.28,47.46,47.24,47.27,53730.0,46.786,46.9641,46.7464,46.7761,53730.0
2025-02-28 10:10:00,47.29,47.34,47.04,47.05,22574.0,46.7959,46.8454,46.5485,46.5584,22574.0
2025-02-28 10:20:00,47.03,47.19,46.99,47.02,40459.0,46.5386,46.6969,46.499,46.5287,40459.0
2025-02-28 10:30:00,47.02,47.2,47.01,47.19,31141.0,46.5287,46.7068,46.5188,46.6969,31141.0
2025-02-28 10:40:00,47.16,47.16,46.98,47.05,34547.0,46.6672,46.6672,46.4891,46.5584,34547.0
2025-02-28 10:50:00,47.06,47.14,47.01,47.01,43781.0,46.5683,46.6474,46.5188,46.5188,43781.0
2025-02-28 11:00:00,47.02,47.09,47.0,47.09,25493.0,46.5287,46.598,46.5089,46.598,25493.0
2025-02-28 11:10:00,47.11,47.26,47.07,47.15,48468.0,46.6178,46.7662,46.5782,46.6573,48468.0
2025-02-28 11:20:00,47.15,47.16,47.06,47.12,30619.0,46.6573,46.6672,46.5683,46.6277,30619.0
2025-02-28 11:30:00,47.11,47.15,47.06,47.09,15892.0,46.6178,46.6573,46.5683,46.598,15892.0
2025-02-28 11:40:00,47.09,47.19,47.08,47.19,16650.0,46.598,46.6969,46.5881,46.6969,16650.0
2025-02-28 11:50:00,47.17,47.21,47.17,47.2,20334.0,46.6771,46.7167,46.6771,46.7068,20334.0
2025-02-28 12:00:00,47.2,47.2,47.11,47.16,14569.0,46.7068,46.7068,46.6178,46.6672,14569.0
2025-02-28 12:10:00,47.17,47.18,47.09,47.13,15008.0,46.6771,46.687,46.598,46.6376,15008.0
2025-02-28 12:20:00,47.13,47.15,47.06,47.08,17823.0,46.6376,46.6573,46.5683,46.5881,17823.0
2025-02-28 12:30:00,47.07,47.09,47.01,47.02,21598.0,46.5782,46.598,46.5188,46.5287,21598.0
2025-02-28 12:40:00,47.02,47.06,46.97,47.01,23714.0,46.5287,46.5683,46.4792,46.5188,23714.0
2025-02-28 12:50:00,47.01,47.07,47.0,47.07,17423.0,46.5188,46.5782,46.5089,46.5782,17423.0
2025-02-28 13:00:00,47.07,47.07,47.0,47.05,24994.0,46.5782,46.5782,46.5089,46.5584,24994.0
2025-02-28 13:10:00,47.05,47.09,46.95,46.96,38434.0,46.5584,46.598,46.4594,46.4693,38434.0
2025-02-28 13:20:00,46.97,47.0,46.91,46.95,34393.0,46.4792,46.5089,46.4199,46.4594,34393.0
2025-02-28 13:30:00,46.97,47.01,46.91,46.98,25507.0,46.4792,46.5188,46.4199,46.4891,25507.0
2025-02-28 13:40:00,46.96,47.02,46.9,47.02,34769.0,46.4693,46.5287,46.41,46.5287,34769.0
2025-02-28 13:50:00,47.02,47.09,46.91,46.92,41214.0,46.5287,46.598,46.4199,46.4297,41214.0
2025-02-28 14:00:00,46.91,46.94,46.85,46.85,24567.0,46.4199,46.4495,46.3605,46.3605,24567.0
2025-02-28 14:10:00,46.85,46.88,46.83,46.88,22703.0,46.3605,46.3902,46.3407,46.3902,22703.0
2025-02-28 14:20:00,46.87,47.05,46.85,47.05,72479.0,46.3803,46.5584,46.3605,46.5584,72479.0
2025-02-28 14:30:00,47.05,47.05,46.92,46.93,36794.0,46.5584,46.5584,46.4297,46.4396,36794.0
2025-02-28 14:40:00,46.92,47.01,46.91,47.0,23660.0,46.4297,46.5188,46.4199,46.5089,23660.0
2025-02-28 14:50:00,47.0,47.04,46.99,47.01,43107.0,46.5089,46.5485,46.499,46.5188,43107.0
2025-02-28 15:00:00,47.01,47.1,47.0,47.06,48429.0,46.5188,46.6079,46.5089,46.5683,48429.0
2025-02-28 15:10:00,47.08,47.18,47.02,47.13,137831.0,46.5881,46.687,46.5287,46.6376,137831.0
2025-02-28 15:20:00,47.13,47.2,47.03,47.16,96371.0,46.6376,46.7068,46.5386,46.6672,96371.0
2025-02-28 15:30:00,47.15,47.3,47.09,47.25,108517.0,46.6573,46.8058,46.598,46.7563,108517.0
2025-02-28 15:40:00,47.26,47.3,47.1,47.15,253449.0,46.7662,46.8058,46.6079,46.6573,253449.0
2025-02-28 15:50:00,47.16,47.3,46.99,47.18,633063.0,46.6672,46.8058,46.499,46.687,633063.0
2025-03-03 09:30:00,47.32,47.53,47.12,47.47,107137.0,46.8256,47.0334,46.6277,46.974,107137.0
2025-03-03 09:40:00,47.47,47.65,47.27,47.3,57827.0,46.974,47.1521,46.7761,46.8058,57827.0
2025-03-03 09:50:00,47.3,47.43,47.23,47.41,39752.0,46.8058,46.9344,46.7365,46.9146,39752.0
2025-03-03 10:00:00,47.41,47.43,47.12,47.19,52336.0,46.9146,46.9344,46.6277,46.6969,52336.0
2025-03-03 10:10:00,47.17,47.19,46.96,47.03,34348.0,46.6771,46.6969,46.4693,46.5386,34348.0
2025-03-03 10:20:00,46.98,47.02,46.89,46.95,29994.0,46.4891,46.5287,46.4001,46.4594,29994.0
2025-03-03 10:30:00,46.96,47.17,46.94,47.16,41992.0,46.4693,46.6771,46.4495,46.6672,41992.0
2025-03-03 10:40:00,47.17,47.3,47.1,47.16,28092.0,46.6771,46.8058,46.6079,46.6672,28092.0
2025-03-03 10:50:00,47.17,47.22,47.08,47.08,28114.0,46.6771,46.7266,46.5881,46.5881,28114.0
2025-03-03 11:00:00,47.12,47.12,46.97,47.01,19960.0,46.6277,46.6277,46.4792,46.5188,19960.0
2025-03-03 11:10:00,47.02,47.05,46.99,47.05,22324.0,46.5287,46.5584,46.499,46.5584,22324.0
2025-03-03 11:20:00,47.03,47.03,46.96,46.97,26420.0,46.5386,46.5386,46.4693,46.4792,26420.0
2025-03-03 11:30:00,46.96,46.99,46.89,46.89,47575.0,46.4693,46.499,46.4001,46.4001,47575.0
2025-03-03 11:40:00,46.88,46.93,46.82,46.9,24238.0,46.3902,46.4396,46.3308,46.41,24238.0
2025-03-03 11:50:00,46.9,46.98,46.89,46.98,21805.0,46.41,46.4891,46.4001,46.4891,21805.0
2025-03-03 12:00:00,46.96,46.98,46.87,46.95,20187.0,46.4693,46.4891,46.3803,46.4594,20187.0
2025-03-03 12:10:00,46.95,46.96,46.83,46.9,19640.0,46.4594,46.4693,46.3407,46.41,19640.0
2025-03-03 12:20:00,46.89,46.94,46.86,46.86,12512.0,46.4001,46.4495,46.3704,46.3704,12512.0
2025-03-03 12:30:00,46.86,46.9,46.83,46.87,21215.0,46.3704,46.41,46.3407,46.3803,21215.0
2025-03-03 12:40:00,46.86,46.93,46.83,46.91,21101.0,46.3704,46.4396,46.3407,46.4199,21101.0
2025-03-03 12:50:00,46.89,46.93,46.87,46.9,26902.0,46.4001,46.4396,46.3803,46.41,26902.0
2025-03-03 13:00:00,46.9,46.98,46.87,46.96,25628.0,46.41,46.4891,46.3803,46.4693,25628.0
2025-03-03 13:10:00,46.98,47.0,46.81,46.88,37108.0,46.4891,46.5089,46.3209,46.3902,37108.0
2025-03-03 13:20:00,46.9,46.94,46.71,46.75,42802.0,46.41,46.4495,46.2219,46.2615,42802.0
2025-03-03 13:30:00,46.75,46.85,46.65,46.71,76727.0,46.2615,46.3605,46.1626,46.2219,76727.0
2025-03-03 13:40:00,46.7,46.74,46.63,46.63,32638.0,46.212,46.2516,46.1428,46.1428,32638.0
2025-03-03 13:50:00,46.61,46.69,46.6,46.64,26557.0,46.123,46.2022,46.1131,46.1527,26557.0
2025-03-03 14:00:00,46.63,46.71,46.63,46.71,34411.0,46.1428,46.2219,46.1428,46.2219,34411.0
2025-03-03 14:10:00,46.71,46.77,46.69,46.71,23240.0,46.2219,46.2813,46.2022,46.2219,23240.0
2025-03-03 14:20:00,46.7,46.73,46.57,46.59,49763.0,46.212,46.2417,46.0834,46.1032,49763.0
2025-03-03 14:30:00,46.6,46.63,46.56,46.58,28369.0,46.1131,46.1428,46.0735,46.0933,28369.0
2025-03-03 14:40:00,46.59,46.63,46.57,46.57,32129.0,46.1032,46.1428,46.0834,46.0834,32129.0
2025-03-03 14:50:00,46.56,46.58,46.45,46.45,42647.0,46.0735,46.0933,45.9647,45.9647,42647.0
2025-03-03 15:00:00,46.46,46.55,46.39,46.54,51103.0,45.9746,46.0636,45.9053,46.0537,51103.0
2025-03-03 15:10:00,46.54,46.57,46.48,46.53,41497.0,46.0537,46.0834,45.9943,46.0438,41497.0
2025-03-03 15:20:00,46.53,46.58,46.43,46.46,60022.0,46.0438,46.0933,45.9449,45.9746,60022.0
2025-03-03 15:30:00,46.46,46.47,46.33,46.38,90074.0,45.9746,45.9844,45.8459,45.8954,90074.0
2025-03-03 15:40:00,46.38,46.59,46.33,46.55,74409.0,45.8954,46.1032,45.8459,46.0636,74409.0
2025-03-03 15:50:00,46.56,46.61,46.46,46.61,315706.0,46.0735,46.123,45.9746,46.123,315706.0
2025-03-04 09:30:00,46.3,46.54,46.17,46.41,152426.0,45.8162,46.0537,45.6876,45.9251,152426.0
2025-03-04 09:40:00,46.41,46.78,46.34,46.39,44585.0,45.9251,46.2912,45.8558,45.9053,44585.0
2025-03-04 09:50:00,46.38,46.44,46.18,46.25,50424.0,45.8954,45.9548,45.6975,45.7667,50424.0
2025-03-04 10:00:00,46.23,46.52,46.23,46.46,38025.0,45.747,46.0339,45.747,45.9746,38025.0
2025-03-04 10:10:00,46.48,46.71,46.38,46.7,43087.0,45.9943,46.2219,45.8954,46.212,43087.0
2025-03-04 10:20:00,46.7,46.82,46.67,46.77,32934.0,46.212,46.3308,46.1824,46.2813,32934.0
2025-03-04 10:30:00,46.75,46.83,46.6,46.71,88244.0,46.2615,46.3407,46.1131,46.2219,88244.0
2025-03-04 10:40:00,46.69,46.69,46.37,46.49,33713.0,46.2022,46.2022,45.8855,46.0042,33713.0
2025-03-04 10:50:00,46.5,46.64,46.45,46.63,32095.0,46.0141,46.1527,45.9647,46.1428,32095.0
2025-03-04 11:00:00,46.64,46.72,46.52,46.58,30338.0,46.1527,46.2318,46.0339,46.0933,30338.0
2025-03-04 11:10:00,46.58,46.75,46.56,46.7,26942.0,46.0933,46.2615,46.0735,46.212,26942.0
2025-03-04 11:20:00,46.7,46.74,46.59,46.68,28009.0,46.212,46.2516,46.1032,46.1923,28009.0
2025-03-04 11:30:00,46.68,46.68,46.48,46.5,31950.0,46.1923,46.1923,45.9943,46.0141,31950.0
2025-03-04 11:40:00,46.48,46.52,46.41,46.45,34300.0,45.9943,46.0339,45.9251,45.9647,34300.0
2025-03-04 11:50:00,46.44,46.52,46.41,46.52,33683.0,45.9548,46.0339,45.9251,46.0339,33683.0
2025-03-04 12:00:00,46.51,46.65,46.5,46.65,29741.0,46.024,46.1626,46.0141,46.1626,29741.0
2025-03-04 12:10:00,46.66,46.66,46.53,46.56,41791.0,46.1725,46.1725,46.0438,46.0735,41791.0
2025-03-04 12:20:00,46.55,46.57,46.41,46.41,25236.0,46.0636,46.0834,45.9251,45.9251,25236.0
2025-03-04 12:30:00,46.44,46.44,46.35,46.41,25154.0,45.9548,45.9548,45.8657,45.9251,25154.0
2025-03-04 12:40:00,46.43,46.46,46.35,46.4,18516.0,45.9449,45.9746,45.8657,45.9152,18516.0
2025-03-04 12:50:00,46.4,46.4,46.29,46.29,34452.0,45.9152,45.9152,45.8063,45.8063,34452.0
2025-03-04 13:00:00,46.3,46.32,46.24,46.26,28539.0,45.8162,45.836,45.7569,45.7766,28539.0
2025-03-04 13:10:00,46.24,46.35,46.22,46.35,21315.0,45.7569,45.8657,45.7371,45.8657,21315.0
2025-03-04 13:20:00,46.34,46.35,46.26,46.27,41197.0,45.8558,45.8657,45.7766,45.7865,41197.0
2025-03-04 13:30:00,46.26,46.27,46.16,46.23,63219.0,45.7766,45.7865,45.6777,45.747,63219.0
2025-03-04 13:40:00,46.24,46.25,46.17,46.19,21792.0,45.7569,45.7667,45.6876,45.7074,21792.0
2025-03-04 13:50:00,46.2,46.24,46.17,46.2,48920.0,45.7173,45.7569,45.6876,45.7173,48920.0
2025-03-04 14:00:00,46.21,46.38,46.21,46.38,24803.0,45.7272,45.8954,45.7272,45.8954,24803.0
2025-03-04 14:10:00,46.37,46.37,46.25,46.28,22508.0,45.8855,45.8855,45.7667,45.7964,22508.0
2025-03-04 14:20:00,46.29,46.29,46.03,46.05,35803.0,45.8063,45.8063,45.549,45.5688,35803.0
2025-03-04 14:30:00,46.04,46.15,46.04,46.1,25083.0,45.5589,45.6678,45.5589,45.6183,25083.0
2025-03-04 14:40:00,46.1,46.15,46.07,46.14,24175.0,45.6183,45.6678,45.5886,45.6579,24175.0
2025-03-04 14:50:00,46.14,46.2,46.13,46.2,29116.0,45.6579,45.7173,45.648,45.7173,29116.0
2025-03-04 15:00:00,46.2,46.26,46.15,46.17,35665.0,45.7173,45.7766,45.6678,45.6876,35665.0
2025-03-04 15:10:00,46.17,46.19,46.09,46.17,38009.0,45.6876,45.7074,45.6084,45.6876,38009.0
2025-03-04 15:20:00,46.18,46.27,46.15,46.16,50004.0,45.6975,45.7865,45.6678,45.6777,50004.0
2025-03-04 15:30:00,46.16,46.17,45.99,46.1,70183.0,45.6777,45.6876,45.5095,45.6183,70183.0
2025-03-04 15:40:00,46.11,46.11,45.91,45.94,77378.0,45.6282,45.6282,45.4303,45.46,77378.0
2025-03-04 15:50:00,45.93,45.94,45.71,45.84,359564.0,45.4501,45.46,45.2324,45.361,359564.0
2025-03-05 09:30:00,45.85,46.34,45.69,46.29,88331.0,45.3709,45.8558,45.2126,45.8063,88331.0
2025-03-05 09:40:00,46.27,46.29,46.14,46.16,38046.0,45.7865,45.8063,45.6579,45.6777,38046.0
2025-03-05 09:50:00,46.16,46.19,46.03,46.09,26097.0,45.6777,45.7074,45.549,45.6084,26097.0
2025-03-05 10:00:00,46.11,46.19,45.72,45.75,61135.0,45.6282,45.7074,45.2423,45.272,61135.0
2025-03-05 10:10:00,45.74,45.79,45.6,45.63,49473.0,45.2621,45.3116,45.1235,45.1532,49473.0
2025-03-05 10:20:00,45.64,45.79,45.5,45.55,28605.0,45.1631,45.3116,45.0246,45.0741,28605.0
2025-03-05 10:30:00,45.56,45.63,45.49,45.57,50197.0,45.084,45.1532,45.0147,45.0939,50197.0
2025-03-05 10:40:00,45.56,45.59,45.39,45.39,28867.0,45.084,45.1136,44.9157,44.9157,28867.0
2025-03-05 10:50:00,45.37,45.45,45.33,45.35,45737.0,44.8959,44.9751,44.8564,44.8762,45737.0
2025-03-05 11:00:00,45.35,45.43,45.31,45.38,31178.0,44.8762,44.9553,44.8366,44.9058,31178.0
2025-03-05 11:10:00,45.38,45.49,45.31,45.46,33760.0,44.9058,45.0147,44.8366,44.985,33760.0
2025-03-05 11:20:00,45.46,45.5,45.36,45.39,36736.0,44.985,45.0246,44.886,44.9157,36736.0
2025-03-05 11:30:00,45.39,45.43,45.35,45.41,42359.0,44.9157,44.9553,44.8762,44.9355,42359.0
2025-03-05 11:40:00,45.4,45.45,45.38,45.41,30057.0,44.9256,44.9751,44.9058,44.9355,30057.0
2025-03-05 11:50:00,45.41,45.56,45.4,45.55,28411.0,44.9355,45.084,44.9256,45.0741,28411.0
2025-03-05 12:00:00,45.53,45.64,45.52,45.58,20276.0,45.0543,45.1631,45.0444,45.1037,20276.0
2025-03-05 12:10:00,45.56,45.6,45.53,45.54,18410.0,45.084,45.1235,45.0543,45.0642,18410.0
2025-03-05 12:20:00,45.55,45.61,45.55,45.6,12687.0,45.0741,45.1334,45.0741,45.1235,12687.0
2025-03-05 12:30:00,45.61,45.62,45.53,45.6,16668.0,45.1334,45.1433,45.0543,45.1235,16668.0
2025-03-05 12:40:00,45.58,45.67,45.56,45.65,27850.0,45.1037,45.1928,45.084,45.173,27850.0
2025-03-05 12:50:00,45.66,45.66,45.57,45.62,29622.0,45.1829,45.1829,45.0939,45.1433,29622.0
2025-03-05 13:00:00,45.61,45.68,45.54,45.55,32854.0,45.1334,45.2027,45.0642,45.0741,32854.0
2025-03-05 13:10:00,45.56,45.61,45.53,45.58,31659.0,45.084,45.1334,45.0543,45.1037,31659.0
2025-03-05 13:20:00,45.57,45.72,45.55,45.71,56603.0,45.0939,45.2423,45.0741,45.2324,56603.0
2025-03-05 13:30:00,45.69,45.72,45.62,45.71,50536.0,45.2126,45.2423,45.1433,45.2324,50536.0
2025-03-05 13:40:00,45.72,45.81,45.64,45.77,40723.0,45.2423,45.3313,45.1631,45.2918,40723.0
2025-03-05 13:50:00,45.79,45.88,45.77,45.88,26118.0,45.3116,45.4006,45.2918,45.4006,26118.0
2025-03-05 14:00:00,45.87,46.02,45.86,45.93,56217.0,45.3907,45.5392,45.3808,45.4501,56217.0
2025-03-05 14:10:00,45.91,45.95,45.87,45.93,35128.0,45.4303,45.4699,45.3907,45.4501,35128.0
2025-03-05 14:20:00,45.93,45.98,45.87,45.89,31598.0,45.4501,45.4996,45.3907,45.4105,31598.0
2025-03-05 14:30:00,45.9,45.98,45.9,45.97,32842.0,45.4204,45.4996,45.4204,45.4897,32842.0
2025-03-05 14:40:00,45.96,45.99,45.91,45.94,25781.0,45.4798,45.5095,45.4303,45.46,25781.0
2025-03-05 14:50:00,45.95,46.01,45.94,45.94,29244.0,45.4699,45.5293,45.46,45.46,29244.0
2025-03-05 15:00:00,45.95,46.1,45.95,46.06,26010.0,45.4699,45.6183,45.4699,45.5787,26010.0
2025-03-05 15:10:00,46.06,46.08,45.93,46.0,44426.0,45.5787,45.5985,45.4501,45.5194,44426.0
2025-03-05 15:20:00,46.0,46.03,45.97,45.98,40382.0,45.5194,45.549,45.4897,45.4996,40382.0
2025-03-05 15:30:00,45.98,45.99,45.92,45.95,49978.0,45.4996,45.5095,45.4402,45.4699,49978.0
2025-03-05 15:40:00,45.95,45.96,45.85,45.92,64904.0,45.4699,45.4798,45.3709,45.4402,64904.0
2025-03-05 15:50:00,45.93,45.97,45.77,45.79,291627.0,45.4501,45.4897,45.2918,45.3116,291627.0
2025-03-06 09:30:00,45.85,46.49,45.8,46.36,143295.0,45.3709,46.0042,45.3215,45.8756,143295.0
2025-03-06 09:40:00,46.37,46.43,45.98,46.02,56598.0,45.8855,45.9449,45.4996,45.5392,56598.0
2025-03-06 09:50:00,46.0,46.09,45.83,45.93,27796.0,45.5194,45.6084,45.3511,45.4501,27796.0
2025-03-06 10:00:00,45.95,46.11,45.82,46.09,57672.0,45.4699,45.6282,45.3412,45.6084,57672.0
2025-03-06 10:10:00,46.11,46.19,46.06,46.11,37332.0,45.6282,45.7074,45.5787,45.6282,37332.0
2025-03-06 10:20:00,46.09,46.26,46.04,46.26,32600.0,45.6084,45.7766,45.5589,45.7766,32600.0
2025-03-06 10:30:00,46.27,46.55,46.25,46.46,54047.0,45.7865,46.0636,45.7667,45.9746,54047.0
2025-03-06 10:40:00,46.44,46.53,46.43,46.5,39042.0,45.9548,46.0438,45.9449,46.0141,39042.0
2025-03-06 10:50:00,46.51,46.64,46.5,46.63,25597.0,46.024,46.1527,46.0141,46.1428,25597.0
2025-03-06 11:00:00,46.63,46.67,46.52,46.63,64147.0,46.1428,46.1824,46.0339,46.1428,64147.0
2025-03-06 11:10:00,46.64,46.78,46.61,46.72,33737.0,46.1527,46.2912,46.123,46.2318,33737.0
2025-03-06 11:20:00,46.73,46.86,46.72,46.84,37728.0,46.2417,46.3704,46.2318,46.3506,37728.0
2025-03-06 11:30:00,46.84,46.9,46.71,46.86,41009.0,46.3506,46.41,46.2219,46.3704,41009.0
2025-03-06 11:40:00,46.86,46.88,46.74,46.74,35483.0,46.3704,46.3902,46.2516,46.2516,35483.0
2025-03-06 11:50:00,46.75,46.77,46.64,46.7,36881.0,46.2615,46.2813,46.1527,46.212,36881.0
2025-03-06 12:00:00,46.69,46.81,46.67,46.74,27323.0,46.2022,46.3209,46.1824,46.2516,27323.0
2025-03-06 12:10:00,46.76,46.81,46.73,46.78,16216.0,46.2714,46.3209,46.2417,46.2912,16216.0
2025-03-06 12:20:00,46.8,46.91,46.8,46.84,17801.0,46.311,46.4199,46.311,46.3506,17801.0
2025-03-06 12:30:00,46.83,46.9,46.8,46.87,28549.0,46.3407,46.41,46.311,46.3803,28549.0
2025-03-06 12:40:00,46.88,46.93,46.78,46.8,20002.0,46.3902,46.4396,46.2912,46.311,20002.0
2025-03-06 12:50:00,46.81,46.91,46.79,46.9,17599.0,46.3209,46.4199,46.3011,46.41,17599.0
2025-03-06 13:00:00,46.88,46.95,46.84,46.94,42338.0,46.3902,46.4594,46.3506,46.4495,42338.0
2025-03-06 13:10:00,46.95,46.98,46.91,46.98,34587.0,46.4594,46.4891,46.4199,46.4891,34587.0
2025-03-06 13:20:00,46.96,46.97,46.87,46.93,45376.0,46.4693,46.4792,46.3803,46.4396,45376.0
2025-03-06 13:30:00,46.93,46.99,46.85,46.91,38100.0,46.4396,46.499,46.3605,46.4199,38100.0
2025-03-06 13:40:00,46.91,46.95,46.84,46.9,27778.0,46.4199,46.4594,46.3506,46.41,27778.0
2025-03-06 13:50:00,46.9,47.11,46.9,47.11,35842.0,46.41,46.6178,46.41,46.6178,35842.0
2025-03-06 14:00:00,47.13,47.23,47.13,47.19,32680.0,46.6376,46.7365,46.6376,46.6969,32680.0
2025-03-06 14:10:00,47.19,47.54,47.19,47.49,60860.0,46.6969,47.0433,46.6969,46.9938,60860.0
2025-03-06 14:20:00,47.49,47.69,47.47,47.67,51849.0,46.9938,47.1917,46.974,47.1719,51849.0
2025-03-06 14:30:00,47.67,47.97,47.66,47.86,126039.0,47.1719,47.4688,47.162,47.3599,126039.0
2025-03-06 14:40:00,47.86,48.0,47.78,47.93,138034.0,47.3599,47.4985,47.2808,47.4292,138034.0
2025-03-06 14:50:00,47.93,48.07,47.75,47.76,119407.0,47.4292,47.5677,47.2511,47.261,119407.0
2025-03-06 15:00:00,47.77,47.9,47.74,47.89,102158.0,47.2709,47.3995,47.2412,47.3896,102158.0
2025-03-06 15:10:00,47.89,48.03,47.88,48.02,65453.0,47.3896,47.5281,47.3797,47.5183,65453.0
2025-03-06 15:20:00,48.02,48.28,48.01,48.28,78685.0,47.5183,47.7755,47.5084,47.7755,78685.0
2025-03-06 15:30:00,48.29,48.36,48.22,48.27,122502.0,47.7854,47.8547,47.7162,47.7656,122502.0
2025-03-06 15:40:00,48.27,48.31,48.16,48.3,101325.0,47.7656,47.8052,47.6568,47.7953,101325.0
2025-03-06 15:50:00,48.31,48.32,48.03,48.07,365673.0,47.8052,47.8151,47.5281,47.5677,365673.0
2025-03-07 09:30:00,47.93,48.71,47.88,48.66,126721.0,47.4292,48.201,47.3797,48.1516,126721.0
2025-03-07 09:40:00,48.67,48.82,48.35,48.35,46711.0,48.1615,48.3099,47.8448,47.8448,46711.0
2025-03-07 09:50:00,48.36,48.78,48.21,48.74,45125.0,47.8547,48.2703,47.7063,48.2307,45125.0
2025-03-07 10:00:00,48.8,49.0,48.66,48.91,73476.0,48.2901,48.488,48.1516,48.399,73476.0
2025-03-07 10:10:00,48.91,49.3,48.9,49.25,83228.0,48.399,48.7849,48.3891,48.7354,83228.0
2025-03-07 10:20:00,49.25,49.56,49.24,49.41,59481.0,48.7354,49.0422,48.7255,48.8937,59481.0
2025-03-07 10:30:00,49.45,49.55,49.35,49.55,87777.0,48.9333,49.0323,48.8344,49.0323,87777.0
2025-03-07 10:40:00,49.55,50.06,49.52,49.91,88930.0,49.0323,49.5369,49.0026,49.3885,88930.0
2025-03-07 10:50:00,49.91,49.93,49.66,49.75,70013.0,49.3885,49.4083,49.1411,49.2302,70013.0
2025-03-07 11:00:00,49.75,49.85,49.55,49.66,64130.0,49.2302,49.3291,49.0323,49.1411,64130.0
2025-03-07 11:10:00,49.66,49.84,49.61,49.8,59399.0,49.1411,49.3192,49.0916,49.2797,59399.0
2025-03-07 11:20:00,49.81,49.88,49.72,49.8,43095.0,49.2896,49.3588,49.2005,49.2797,43095.0
2025-03-07 11:30:00,49.79,50.0,49.73,49.99,59037.0,49.2698,49.4776,49.2104,49.4677,59037.0
2025-03-07 11:40:00,49.98,50.06,49.88,50.02,84036.0,49.4578,49.5369,49.3588,49.4974,84036.0
2025-03-07 11:50:00,50.02,50.24,50.02,50.23,77270.0,49.4974,49.7151,49.4974,49.7052,77270.0
2025-03-07 12:00:00,50.24,50.27,49.97,50.07,56257.0,49.7151,49.7447,49.4479,49.5468,56257.0
2025-03-07 12:10:00,50.07,50.22,50.0,50.12,106358.0,49.5468,49.6953,49.4776,49.5963,106358.0
2025-03-07 12:20:00,50.1,50.11,49.9,49.97,54161.0,49.5765,49.5864,49.3786,49.4479,54161.0
2025-03-07 12:30:00,49.96,50.01,49.87,49.9,60915.0,49.438,49.4875,49.3489,49.3786,60915.0
2025-03-07 12:40:00,49.9,50.0,49.88,49.96,27666.0,49.3786,49.4776,49.3588,49.438,27666.0
2025-03-07 12:50:00,49.94,50.01,49.74,49.77,37556.0,49.4182,49.4875,49.2203,49.25,37556.0
2025-03-07 13:00:00,49.77,49.78,49.62,49.62,34494.0,49.25,49.2599,49.1015,49.1015,34494.0
2025-03-07 13:10:00,49.62,49.67,49.57,49.6,30232.0,49.1015,49.151,49.0521,49.0817,30232.0
2025-03-07 13:20:00,49.6,49.6,49.46,49.56,36482.0,49.0817,49.0817,48.9432,49.0422,36482.0
2025-03-07 13:30:00,49.55,49.63,49.51,49.62,31003.0,49.0323,49.1114,48.9927,49.1015,31003.0
2025-03-07 13:40:00,49.62,49.64,49.54,49.59,19490.0,49.1015,49.1213,49.0224,49.0719,19490.0
2025-03-07 13:50:00,49.59,49.71,49.58,49.64,63257.0,49.0719,49.1906,49.062,49.1213,63257.0
2025-03-07 14:00:00,49.66,49.71,49.56,49.57,28730.0,49.1411,49.1906,49.0422,49.0521,28730.0
2025-03-07 14:10:00,49.57,49.62,49.52,49.59,34462.0,49.0521,49.1015,49.0026,49.0719,34462.0
2025-03-07 14:20:00,49.61,49.62,49.43,49.45,23300.0,49.0916,49.1015,48.9135,48.9333,23300.0
2025-03-07 14:30:00,49.43,49.45,49.29,49.29,26410.0,48.9135,48.9333,48.775,48.775,26410.0
2025-03-07 14:40:00,49.28,49.32,49.24,49.24,23840.0,48.7651,48.8047,48.7255,48.7255,23840.0
2025-03-07 14:50:00,49.24,49.27,49.13,49.18,35562.0,48.7255,48.7552,48.6167,48.6661,35562.0
2025-03-07 15:00:00,49.18,49.31,49.17,49.27,34650.0,48.6661,48.7948,48.6562,48.7552,34650.0
2025-03-07 15:10:00,49.27,49.35,49.18,49.34,59514.0,48.7552,48.8344,48.6661,48.8245,59514.0
2025-03-07 15:20:00,49.33,49.56,49.32,49.5,51319.0,48.8146,49.0422,48.8047,48.9828,51319.0
2025-03-07 15:30:00,49.5,49.59,49.33,49.44,48625.0,48.9828,49.0719,48.8146,48.9234,48625.0
2025-03-07 15:40:00,49.43,49.54,49.36,49.51,61115.0,48.9135,49.0224,48.8443,48.9927,61115.0
2025-03-07 15:50:00,49.52,49.58,49.43,49.44,338720.0,49.0026,49.062,48.9135,48.9234,338720.0
2025-03-10 09:30:00,49.94,50.86,49.93,50.6,301584.0,49.4182,50.3286,49.4083,50.0713,301584.0
2025-03-10 09:40:00,50.54,50.79,50.33,50.75,60880.0,50.0119,50.2593,49.8041,50.2197,60880.0
2025-03-10 09:50:00,50.77,51.09,50.75,51.04,114070.0,50.2395,50.5562,50.2197,50.5067,114070.0
2025-03-10 10:00:00,51.06,51.31,50.99,51.07,147404.0,50.5265,50.7739,50.4572,50.5364,147404.0
2025-03-10 10:10:00,51.08,51.4,51.04,51.37,96632.0,50.5463,50.8629,50.5067,50.8333,96632.0
2025-03-10 10:20:00,51.36,51.55,51.36,51.54,114632.0,50.8234,51.0114,50.8234,51.0015,114632.0
2025-03-10 10:30:00,51.56,51.79,51.44,51.77,218815.0,51.0213,51.2489,50.9025,51.2291,218815.0
2025-03-10 10:40:00,51.78,52.11,51.67,51.81,263286.0,51.239,51.5655,51.1301,51.2687,263286.0
2025-03-10 10:50:00,51.83,52.16,51.82,52.12,95995.0,51.2884,51.615,51.2785,51.5754,95995.0
2025-03-10 11:00:00,52.12,52.36,52.09,52.15,118841.0,51.5754,51.8129,51.5457,51.6051,118841.0
2025-03-10 11:10:00,52.16,52.16,51.95,52.09,94774.0,51.615,51.615,51.4072,51.5457,94774.0
2025-03-10 11:20:00,52.08,52.22,51.99,52.04,99852.0,51.5358,51.6744,51.4468,51.4963,99852.0
2025-03-10 11:30:00,52.03,52.04,51.81,51.93,57836.0,51.4864,51.4963,51.2687,51.3874,57836.0
2025-03-10 11:40:00,51.93,51.94,51.65,51.72,75064.0,51.3874,51.3973,51.1103,51.1796,75064.0
2025-03-10 11:50:00,51.73,51.89,51.73,51.76,59838.0,51.1895,51.3478,51.1895,51.2192,59838.0
2025-03-10 12:00:00,51.76,51.76,51.55,51.66,51913.0,51.2192,51.2192,51.0114,51.1202,51913.0
2025-03-10 12:10:00,51.65,51.67,51.55,51.55,39286.0,51.1103,51.1301,51.0114,51.0114,39286.0
2025-03-10 12:20:00,51.55,51.58,51.25,51.34,87695.0,51.0114,51.0411,50.7145,50.8036,87695.0
2025-03-10 12:30:00,51.33,51.61,51.25,51.6,73775.0,50.7937,51.0707,50.7145,51.0608,73775.0
2025-03-10 12:40:00,51.6,51.81,51.6,51.73,62342.0,51.0608,51.2687,51.0608,51.1895,62342.0
2025-03-10 12:50:00,51.75,51.88,51.67,51.67,36571.0,51.2093,51.3379,51.1301,51.1301,36571.0
2025-03-10 13:00:00,51.66,51.74,51.6,51.71,57938.0,51.1202,51.1994,51.0608,51.1697,57938.0
2025-03-10 13:10:00,51.7,51.72,51.49,51.55,60928.0,51.1598,51.1796,50.952,51.0114,60928.0
2025-03-10 13:20:00,51.56,51.68,51.55,51.67,43151.0,51.0213,51.14,51.0114,51.1301,43151.0
2025-03-10 13:30:00,51.67,51.7,51.5,51.51,41166.0,51.1301,51.1598,50.9619,50.9718,41166.0
2025-03-10 13:40:00,51.52,51.54,51.43,51.51,31131.0,50.9817,51.0015,50.8926,50.9718,31131.0
2025-03-10 13:50:00,51.51,51.59,51.32,51.58,57729.0,50.9718,51.051,50.7838,51.0411,57729.0
2025-03-10 14:00:00,51.57,51.63,51.42,51.48,38076.0,51.0312,51.0905,50.8827,50.9421,38076.0
2025-03-10 14:10:00,51.5,51.52,51.37,51.43,73592.0,50.9619,50.9817,50.8333,50.8926,73592.0
2025-03-10 14:20:00,51.42,51.42,51.13,51.19,63404.0,50.8827,50.8827,50.5958,50.6551,63404.0
2025-03-10 14:30:00,51.19,51.2,51.06,51.08,34327.0,50.6551,50.665,50.5265,50.5463,34327.0
2025-03-10 14:40:00,51.08,51.09,50.94,51.0,35272.0,50.5463,50.5562,50.4077,50.4671,35272.0
2025-03-10 14:50:00,50.99,51.02,50.81,50.84,62248.0,50.4572,50.4869,50.2791,50.3088,62248.0
2025-03-10 15:00:00,50.84,50.84,50.49,50.51,82825.0,50.3088,50.3088,49.9624,49.9822,82825.0
2025-03-10 15:10:00,50.49,50.91,50.47,50.77,153287.0,49.9624,50.3781,49.9427,50.2395,153287.0
2025-03-10 15:20:00,50.76,50.83,50.51,50.54,73094.0,50.2296,50.2989,49.9822,50.0119,73094.0
2025-03-10 15:30:00,50.54,50.61,50.44,50.59,87626.0,50.0119,50.0812,49.913,50.0614,87626.0
2025-03-10 15:40:00,50.6,50.78,50.5,50.68,121275.0,50.0713,50.2494,49.9723,50.1505,121275.0
2025-03-10 15:50:00,50.71,50.81,50.56,50.62,487446.0,50.1801,50.2791,50.0317,50.0911,487446.0
2025-03-11 09:30:00,50.77,51.03,49.82,49.98,194760.0,50.2395,50.4968,49.2994,49.4578,194760.0
2025-03-11 09:40:00,50.0,50.2,49.67,49.7,56020.0,49.4776,49.6755,49.151,49.1807,56020.0
2025-03-11 09:50:00,49.7,49.76,49.53,49.54,53072.0,49.1807,49.2401,49.0125,49.0224,53072.0
2025-03-11 10:00:00,49.51,49.69,49.48,49.58,133096.0,48.9927,49.1708,48.963,49.062,133096.0
2025-03-11 10:10:00,49.56,49.74,49.52,49.58,79400.0,49.0422,49.2203,49.0026,49.062,79400.0
2025-03-11 10:20:00,49.61,49.9,49.53,49.77,41063.0,49.0916,49.3786,49.0125,49.25,41063.0
2025-03-11 10:30:00,49.78,49.82,49.63,49.66,150667.0,49.2599,49.2994,49.1114,49.1411,150667.0
2025-03-11 10:40:00,49.68,49.72,49.41,49.62,171852.0,49.1609,49.2005,48.8937,49.1015,171852.0
2025-03-11 10:50:00,49.61,49.62,49.19,49.46,203423.0,49.0916,49.1015,48.676,48.9432,203423.0
2025-03-11 11:00:00,49.46,49.48,49.23,49.29,62949.0,48.9432,48.963,48.7156,48.775,62949.0
2025-03-11 11:10:00,49.29,49.52,49.28,49.52,52582.0,48.775,49.0026,48.7651,49.0026,52582.0
2025-03-11 11:20:00,49.51,49.54,49.2,49.23,35366.0,48.9927,49.0224,48.6859,48.7156,35366.0
2025-03-11 11:30:00,49.22,49.34,49.18,49.33,30266.0,48.7057,48.8245,48.6661,48.8146,30266.0
2025-03-11 11:40:00,49.34,49.47,49.33,49.4,33267.0,48.8245,48.9531,48.8146,48.8838,33267.0
2025-03-11 11:50:00,49.38,49.48,49.35,49.4,33200.0,48.864,48.963,48.8344,48.8838,33200.0
2025-03-11 12:00:00,49.4,49.47,49.31,49.35,23015.0,48.8838,48.9531,48.7948,48.8344,23015.0
2025-03-11 12:10:00,49.33,49.33,49.2,49.21,34901.0,48.8146,48.8146,48.6859,48.6958,34901.0
2025-03-11 12:20:00,49.19,49.26,49.16,49.21,36106.0,48.676,48.7453,48.6463,48.6958,36106.0
2025-03-11 12:30:00,49.19,49.24,49.17,49.2,32902.0,48.676,48.7255,48.6562,48.6859,32902.0
2025-03-11 12:40:00,49.21,49.37,49.21,49.26,28758.0,48.6958,48.8541,48.6958,48.7453,28758.0
2025-03-11 12:50:00,49.25,49.25,49.12,49.15,19219.0,48.7354,48.7354,48.6068,48.6364,19219.0
2025-03-11 13:00:00,49.15,49.15,49.01,49.07,23343.0,48.6364,48.6364,48.4979,48.5573,23343.0
2025-03-11 13:10:00,49.07,49.27,49.07,49.2,41640.0,48.5573,48.7552,48.5573,48.6859,41640.0
2025-03-11 13:20:00,49.19,49.22,49.1,49.22,25968.0,48.676,48.7057,48.587,48.7057,25968.0
2025-03-11 13:30:00,49.22,49.25,49.05,49.06,37255.0,48.7057,48.7354,48.5375,48.5474,37255.0
2025-03-11 13:40:00,49.06,49.13,49.02,49.02,22929.0,48.5474,48.6167,48.5078,48.5078,22929.0
2025-03-11 13:50:00,49.03,49.1,49.01,49.04,24951.0,48.5177,48.587,48.4979,48.5276,24951.0
2025-03-11 14:00:00,49.04,49.13,49.0,49.01,25822.0,48.5276,48.6167,48.488,48.4979,25822.0
2025-03-11 14:10:00,49.02,49.03,48.95,48.98,23601.0,48.5078,48.5177,48.4385,48.4682,23601.0
2025-03-11 14:20:00,48.99,49.05,48.88,48.9,48438.0,48.4781,48.5375,48.3693,48.3891,48438.0
2025-03-11 14:30:00,48.9,48.95,48.88,48.95,47030.0,48.3891,48.4385,48.3693,48.4385,47030.0
2025-03-11 14:40:00,48.95,49.11,48.91,49.03,63436.0,48.4385,48.5969,48.399,48.5177,63436.0
2025-03-11 14:50:00,49.03,49.05,48.97,48.97,26817.0,48.5177,48.5375,48.4583,48.4583,26817.0
2025-03-11 15:00:00,48.96,49.0,48.83,48.98,40964.0,48.4484,48.488,48.3198,48.4682,40964.0
2025-03-11 15:10:00,48.98,49.04,48.81,48.82,51670.0,48.4682,48.5276,48.3,48.3099,51670.0
2025-03-11 15:20:00,48.81,48.82,48.68,48.71,86930.0,48.3,48.3099,48.1714,48.201,86930.0
2025-03-11 15:30:00,48.7,48.9,48.69,48.81,138199.0,48.1911,48.3891,48.1813,48.3,138199.0
2025-03-11 15:40:00,48.8,48.84,48.71,48.82,90591.0,48.2901,48.3297,48.201,48.3099,90591.0
2025-03-11 15:50:00,48.82,48.83,48.5,48.63,491835.0,48.3099,48.3198,47.9932,48.1219,491835.0
2025-03-12 09:30:00,48.0,48.15,47.34,47.73,167079.0,47.4985,47.6469,46.8454,47.2313,167079.0
2025-03-12 09:40:00,47.72,48.13,47.71,47.97,38816.0,47.2214,47.6271,47.2115,47.4688,38816.0
2025-03-12 09:50:00,47.91,48.04,47.86,47.91,26630.0,47.4094,47.538,47.3599,47.4094,26630.0
2025-03-12 10:00:00,47.9,47.9,47.57,47.57,32062.0,47.3995,47.3995,47.073,47.073,32062.0
2025-03-12 10:10:00,47.57,47.85,47.57,47.72,25862.0,47.073,47.35,47.073,47.2214,25862.0
2025-03-12 10:20:00,47.68,47.7,47.5,47.54,52289.0,47.1818,47.2016,47.0037,47.0433,52289.0
2025-03-12 10:30:00,47.56,47.74,47.53,47.62,23353.0,47.0631,47.2412,47.0334,47.1224,23353.0
2025-03-12 10:40:00,47.61,47.66,47.51,47.54,31826.0,47.1125,47.162,47.0136,47.0433,31826.0
2025-03-12 10:50:00,47.54,47.63,47.51,47.63,19549.0,47.0433,47.1323,47.0136,47.1323,19549.0
2025-03-12 11:00:00,47.64,47.75,47.47,47.5,46917.0,47.1422,47.2511,46.974,47.0037,46917.0
2025-03-12 11:10:00,47.48,47.59,47.43,47.43,30548.0,46.9839,47.0927,46.9344,46.9344,30548.0
2025-03-12 11:20:00,47.45,47.46,47.39,47.42,30458.0,46.9542,46.9641,46.8948,46.9245,30458.0
2025-03-12 11:30:00,47.43,47.45,47.34,47.35,27528.0,46.9344,46.9542,46.8454,46.8553,27528.0
2025-03-12 11:40:00,47.34,47.43,47.27,47.4,31285.0,46.8454,46.9344,46.7761,46.9047,31285.0
2025-03-12 11:50:00,47.41,47.53,47.34,47.42,63825.0,46.9146,47.0334,46.8454,46.9245,63825.0
2025-03-12 12:00:00,47.42,47.45,47.33,47.4,24164.0,46.9245,46.9542,46.8355,46.9047,24164.0
2025-03-12 12:10:00,47.38,47.46,47.35,47.37,39820.0,46.8849,46.9641,46.8553,46.875,39820.0
2025-03-12 12:20:00,47.38,47.54,47.32,47.51,35642.0,46.8849,47.0433,46.8256,47.0136,35642.0
2025-03-12 12:30:00,47.51,47.52,47.3,47.31,27300.0,47.0136,47.0235,46.8058,46.8157,27300.0
2025-03-12 12:40:00,47.32,47.41,47.26,47.3,29116.0,46.8256,46.9146,46.7662,46.8058,29116.0
2025-03-12 12:50:00,47.3,47.74,47.17,47.21,171058.0,46.8058,47.2412,46.6771,46.7167,171058.0
2025-03-12 13:00:00,47.21,47.31,47.16,47.23,34412.0,46.7167,46.8157,46.6672,46.7365,34412.0
2025-03-12 13:10:00,47.23,47.36,47.2,47.29,34554.0,46.7365,46.8652,46.7068,46.7959,34554.0
2025-03-12 13:20:00,47.28,47.38,47.27,47.37,35666.0,46.786,46.8849,46.7761,46.875,35666.0
2025-03-12 13:30:00,47.35,47.49,47.33,47.34,49628.0,46.8553,46.9938,46.8355,46.8454,49628.0
2025-03-12 13:40:00,47.34,47.38,47.24,47.24,44343.0,46.8454,46.8849,46.7464,46.7464,44343.0
2025-03-12 13:50:00,47.25,47.31,47.21,47.24,36365.0,46.7563,46.8157,46.7167,46.7464,36365.0
2025-03-12 14:00:00,47.23,47.26,47.16,47.26,33375.0,46.7365,46.7662,46.6672,46.7662,33375.0
2025-03-12 14:10:00,47.26,47.33,47.15,47.16,31926.0,46.7662,46.8355,46.6573,46.6672,31926.0
2025-03-12 14:20:00,47.16,47.2,47.13,47.2,36290.0,46.6672,46.7068,46.6376,46.7068,36290.0
2025-03-12 14:30:00,47.19,47.25,47.16,47.22,35959.0,46.6969,46.7563,46.6672,46.7266,35959.0
2025-03-12 14:40:00,47.22,47.32,47.19,47.19,53771.0,46.7266,46.8256,46.6969,46.6969,53771.0
2025-03-12 14:50:00,47.2,47.2,47.05,47.11,121252.0,46.7068,46.7068,46.5584,46.6178,121252.0
2025-03-12 15:00:00,47.09,47.13,46.89,46.97,136562.0,46.598,46.6376,46.4001,46.4792,136562.0
2025-03-12 15:10:00,46.97,47.03,46.88,46.9,60422.0,46.4792,46.5386,46.3902,46.41,60422.0
2025-03-12 15:20:00,46.91,46.95,46.87,46.9,52218.0,46.4199,46.4594,46.3803,46.41,52218.0
2025-03-12 15:30:00,46.91,47.03,46.84,47.02,82069.0,46.4199,46.5386,46.3506,46.5287,82069.0
2025-03-12 15:40:00,47.02,47.13,47.02,47.05,132023.0,46.5287,46.6376,46.5287,46.5584,132023.0
2025-03-12 15:50:00,47.05,47.12,46.9,47.07,356470.0,46.5584,46.6277,46.41,46.5782,356470.0
2025-03-13 09:30:00,47.0,47.62,46.8,47.59,115098.0,46.5089,47.1224,46.311,47.0927,115098.0
2025-03-13 09:40:00,47.69,48.05,47.67,47.95,78536.0,47.1917,47.5479,47.1719,47.449,78536.0
2025-03-13 09:50:00,47.91,48.12,47.85,47.96,44063.0,47.4094,47.6172,47.35,47.4589,44063.0
2025-03-13 10:00:00,47.96,48.06,47.72,47.77,66063.0,47.4589,47.5578,47.2214,47.2709,66063.0
2025-03-13 10:10:00,47.74,47.83,47.66,47.67,44888.0,47.2412,47.3302,47.162,47.1719,44888.0
2025-03-13 10:20:00,47.67,47.69,47.44,47.55,62213.0,47.1719,47.1917,46.9443,47.0532,62213.0
2025-03-13 10:30:00,47.56,47.57,47.34,47.37,31236.0,47.0631,47.073,46.8454,46.875,31236.0
2025-03-13 10:40:00,47.39,47.64,47.37,47.52,22520.0,46.8948,47.1422,46.875,47.0235,22520.0
2025-03-13 10:50:00,47.5,47.5,47.33,47.37,22301.0,47.0037,47.0037,46.8355,46.875,22301.0
2025-03-13 11:00:00,47.35,47.35,47.22,47.25,161839.0,46.8553,46.8553,46.7266,46.7563,161839.0
2025-03-13 11:10:00,47.22,47.27,47.14,47.15,26923.0,46.7266,46.7761,46.6474,46.6573,26923.0
2025-03-13 11:20:00,47.15,47.29,47.1,47.23,50330.0,46.6573,46.7959,46.6079,46.7365,50330.0
2025-03-13 11:30:00,47.22,47.22,47.12,47.16,22375.0,46.7266,46.7266,46.6277,46.6672,22375.0
2025-03-13 11:40:00,47.16,47.25,47.02,47.07,26736.0,46.6672,46.7563,46.5287,46.5782,26736.0
2025-03-13 11:50:00,47.07,47.12,47.02,47.05,20110.0,46.5782,46.6277,46.5287,46.5584,20110.0
2025-03-13 12:00:00,47.06,47.15,47.03,47.14,37229.0,46.5683,46.6573,46.5386,46.6474,37229.0
2025-03-13 12:10:00,47.14,47.18,47.02,47.17,24837.0,46.6474,46.687,46.5287,46.6771,24837.0
2025-03-13 12:20:00,47.16,47.16,46.98,47.0,29392.0,46.6672,46.6672,46.4891,46.5089,29392.0
2025-03-13 12:30:00,46.98,47.03,46.94,47.0,29262.0,46.4891,46.5386,46.4495,46.5089,29262.0
2025-03-13 12:40:00,47.0,47.1,46.99,47.1,30292.0,46.5089,46.6079,46.499,46.6079,30292.0
2025-03-13 12:50:00,47.1,47.15,46.91,47.07,43778.0,46.6079,46.6573,46.4199,46.5782,43778.0
2025-03-13 13:00:00,47.09,47.14,47.05,47.05,23478.0,46.598,46.6474,46.5584,46.5584,23478.0
2025-03-13 13:10:00,47.07,47.12,46.98,46.99,25885.0,46.5782,46.6277,46.4891,46.499,25885.0
2025-03-13 13:20:00,46.99,47.02,46.95,46.95,25066.0,46.499,46.5287,46.4594,46.4594,25066.0
2025-03-13 13:30:00,46.94,46.97,46.9,46.92,57459.0,46.4495,46.4792,46.41,46.4297,57459.0
2025-03-13 13:40:00,46.93,46.95,46.8,46.81,31721.0,46.4396,46.4594,46.311,46.3209,31721.0
2025-03-13 13:50:00,46.81,46.85,46.75,46.76,42281.0,46.3209,46.3605,46.2615,46.2714,42281.0
2025-03-13 14:00:00,46.75,46.83,46.75,46.78,17521.0,46.2615,46.3407,46.2615,46.2912,17521.0
2025-03-13 14:10:00,46.78,46.89,46.78,46.88,21136.0,46.2912,46.4001,46.2912,46.3902,21136.0
2025-03-13 14:20:00,46.86,46.94,46.84,46.92,46913.0,46.3704,46.4495,46.3506,46.4297,46913.0
2025-03-13 14:30:00,46.92,47.0,46.91,46.92,27572.0,46.4297,46.5089,46.4199,46.4297,27572.0
2025-03-13 14:40:00,46.94,47.04,46.92,47.0,40378.0,46.4495,46.5485,46.4297,46.5089,40378.0
2025-03-13 14:50:00,47.01,47.04,46.94,46.95,29186.0,46.5188,46.5485,46.4495,46.4594,29186.0
2025-03-13 15:00:00,46.95,47.04,46.87,46.88,30180.0,46.4594,46.5485,46.3803,46.3902,30180.0
2025-03-13 15:10:00,46.88,47.0,46.87,46.95,41624.0,46.3902,46.5089,46.3803,46.4594,41624.0
2025-03-13 15:20:00,46.95,47.04,46.92,47.0,62486.0,46.4594,46.5485,46.4297,46.5089,62486.0
2025-03-13 15:30:00,47.0,47.0,46.87,46.96,64035.0,46.5089,46.5089,46.3803,46.4693,64035.0
2025-03-13 15:40:00,46.96,47.2,46.96,47.13,92841.0,46.4693,46.7068,46.4693,46.6376,92841.0
2025-03-13 15:50:00,47.12,47.28,47.02,47.25,347272.0,46.6277,46.786,46.5287,46.7563,347272.0
2025-03-14 09:30:00,46.96,47.11,46.39,46.91,139146.0,46.4693,46.6178,45.9053,46.4199,139146.0
2025-03-14 09:40:00,46.91,47.07,46.84,46.98,42110.0,46.4199,46.5782,46.3506,46.4891,42110.0
2025-03-14 09:50:00,46.97,47.09,46.88,46.95,43953.0,46.4792,46.598,46.3902,46.4594,43953.0
2025-03-14 10:00:00,46.93,46.98,46.71,46.93,57432.0,46.4396,46.4891,46.2219,46.4396,57432.0
2025-03-14 10:10:00,46.93,47.01,46.9,46.94,37397.0,46.4396,46.5188,46.41,46.4495,37397.0
2025-03-14 10:20:00,46.94,47.19,46.93,47.12,59675.0,46.4495,46.6969,46.4396,46.6277,59675.0
2025-03-14 10:30:00,47.12,47.17,47.11,47.16,23716.0,46.6277,46.6771,46.6178,46.6672,23716.0
2025-03-14 10:40:00,47.15,47.19,47.06,47.06,30000.0,46.6573,46.6969,46.5683,46.5683,30000.0
2025-03-14 10:50:00,47.07,47.22,47.05,47.19,74450.0,46.5782,46.7266,46.5584,46.6969,74450.0
2025-03-14 11:00:00,47.2,47.32,47.12,47.21,23837.0,46.7068,46.8256,46.6277,46.7167,23837.0
2025-03-14 11:10:00,47.23,47.39,47.19,47.32,40806.0,46.7365,46.8948,46.6969,46.8256,40806.0
2025-03-14 11:20:00,47.33,47.37,47.27,47.3,42846.0,46.8355,46.875,46.7761,46.8058,42846.0
2025-03-14 11:30:00,47.28,47.35,47.21,47.23,17636.0,46.786,46.8553,46.7167,46.7365,17636.0
2025-03-14 11:40:00,47.23,47.31,47.19,47.3,23252.0,46.7365,46.8157,46.6969,46.8058,23252.0
2025-03-14 11:50:00,47.3,47.36,47.27,47.3,19892.0,46.8058,46.8652,46.7761,46.8058,19892.0
2025-03-14 12:00:00,47.31,47.38,47.28,47.36,21057.0,46.8157,46.8849,46.786,46.8652,21057.0
2025-03-14 12:10:00,47.36,47.38,47.31,47.32,15942.0,46.8652,46.8849,46.8157,46.8256,15942.0
2025-03-14 12:20:00,47.31,47.36,47.24,47.29,14400.0,46.8157,46.8652,46.7464,46.7959,14400.0
2025-03-14 12:30:00,47.29,47.3,47.21,47.21,25892.0,46.7959,46.8058,46.7167,46.7167,25892.0
2025-03-14 12:40:00,47.21,47.26,47.2,47.26,15494.0,46.7167,46.7662,46.7068,46.7662,15494.0
2025-03-14 12:50:00,47.27,47.35,47.27,47.28,27192.0,46.7761,46.8553,46.7761,46.786,27192.0
2025-03-14 13:00:00,47.29,47.49,47.29,47.45,34054.0,46.7959,46.9938,46.7959,46.9542,34054.0
2025-03-14 13:10:00,47.44,47.44,47.34,47.34,22160.0,46.9443,46.9443,46.8454,46.8454,22160.0
2025-03-14 13:20:00,47.33,47.36,47.31,47.34,16129.0,46.8355,46.8652,46.8157,46.8454,16129.0
2025-03-14 13:30:00,47.36,47.44,47.34,47.44,17836.0,46.8652,46.9443,46.8454,46.9443,17836.0
2025-03-14 13:40:00,47.43,47.44,47.34,47.38,39969.0,46.9344,46.9443,46.8454,46.8849,39969.0
2025-03-14 13:50:00,47.39,47.44,47.27,47.31,16629.0,46.8948,46.9443,46.7761,46.8157,16629.0
2025-03-14 14:00:00,47.32,47.43,47.32,47.42,18915.0,46.8256,46.9344,46.8256,46.9245,18915.0
2025-03-14 14:10:00,47.41,47.42,47.35,47.38,16688.0,46.9146,46.9245,46.8553,46.8849,16688.0
2025-03-14 14:20:00,47.36,47.37,47.3,47.32,24233.0,46.8652,46.875,46.8058,46.8256,24233.0
2025-03-14 14:30:00,47.33,47.4,47.33,47.4,12117.0,46.8355,46.9047,46.8355,46.9047,12117.0
2025-03-14 14:40:00,47.39,47.44,47.35,47.4,22210.0,46.8948,46.9443,46.8553,46.9047,22210.0
2025-03-14 14:50:00,47.41,47.46,47.34,47.42,60928.0,46.9146,46.9641,46.8454,46.9245,60928.0
2025-03-14 15:00:00,47.43,47.47,47.34,47.47,26077.0,46.9344,46.974,46.8454,46.974,26077.0
2025-03-14 15:10:00,47.48,47.51,47.42,47.42,22669.0,46.9839,47.0136,46.9245,46.9245,22669.0
2025-03-14 15:20:00,47.42,47.45,47.38,47.39,27794.0,46.9245,46.9542,46.8849,46.8948,27794.0
2025-03-14 15:30:00,47.39,47.41,47.27,47.34,43105.0,46.8948,46.9146,46.7761,46.8454,43105.0
2025-03-14 15:40:00,47.33,47.33,47.25,47.31,62591.0,46.8355,46.8355,46.7563,46.8157,62591.0
2025-03-14 15:50:00,47.32,47.39,47.17,47.19,275731.0,46.8256,46.8948,46.6771,46.6969,275731.0
2025-03-17 09:30:00,47.49,48.19,47.49,48.02,260794.0,46.9938,47.6865,46.9938,47.5183,260794.0
2025-03-17 09:40:00,48.04,48.32,47.83,48.21,66588.0,47.538,47.8151,47.3302,47.7063,66588.0
2025-03-17 09:50:00,48.21,48.37,48.16,48.36,39828.0,47.7063,47.8646,47.6568,47.8547,39828.0
2025-03-17 10:00:00,48.36,48.62,48.34,48.55,113528.0,47.8547,48.112,47.8349,48.0427,113528.0
2025-03-17 10:10:00,48.54,48.54,48.31,48.44,40607.0,48.0328,48.0328,47.8052,47.9339,40607.0
2025-03-17 10:20:00,48.45,48.6,48.36,48.51,40088.0,47.9438,48.0922,47.8547,48.0031,40088.0
2025-03-17 10:30:00,48.51,48.61,48.47,48.61,47324.0,48.0031,48.1021,47.9636,48.1021,47324.0
2025-03-17 10:40:00,48.61,48.63,48.53,48.55,47054.0,48.1021,48.1219,48.0229,48.0427,47054.0
2025-03-17 10:50:00,48.57,48.67,48.52,48.63,27737.0,48.0625,48.1615,48.013,48.1219,27737.0
2025-03-17 11:00:00,48.62,48.64,48.54,48.63,26793.0,48.112,48.1318,48.0328,48.1219,26793.0
2025-03-17 11:10:00,48.63,48.64,48.57,48.59,36158.0,48.1219,48.1318,48.0625,48.0823,36158.0
2025-03-17 11:20:00,48.6,48.6,48.53,48.55,26017.0,48.0922,48.0922,48.0229,48.0427,26017.0
2025-03-17 11:30:00,48.55,48.57,48.43,48.43,30881.0,48.0427,48.0625,47.924,47.924,30881.0
2025-03-17 11:40:00,48.43,48.48,48.31,48.31,31347.0,47.924,47.9734,47.8052,47.8052,31347.0
2025-03-17 11:50:00,48.32,48.33,48.24,48.28,22654.0,47.8151,47.825,47.736,47.7755,22654.0
2025-03-17 12:00:00,48.28,48.29,48.11,48.11,31151.0,47.7755,47.7854,47.6073,47.6073,31151.0
2025-03-17 12:10:00,48.11,48.28,48.09,48.25,28358.0,47.6073,47.7755,47.5875,47.7459,28358.0
2025-03-17 12:20:00,48.25,48.37,48.2,48.36,33772.0,47.7459,47.8646,47.6964,47.8547,33772.0
2025-03-17 12:30:00,48.36,48.36,48.22,48.27,19844.0,47.8547,47.8547,47.7162,47.7656,19844.0
2025-03-17 12:40:00,48.27,48.36,48.26,48.36,25642.0,47.7656,47.8547,47.7557,47.8547,25642.0
2025-03-17 12:50:00,48.35,48.44,48.29,48.3,92048.0,47.8448,47.9339,47.7854,47.7953,92048.0
2025-03-17 13:00:00,48.3,48.3,48.24,48.29,24228.0,47.7953,47.7953,47.736,47.7854,24228.0
2025-03-17 13:10:00,48.29,48.43,48.28,48.38,39135.0,47.7854,47.924,47.7755,47.8745,39135.0
2025-03-17 13:20:00,48.39,48.39,48.29,48.31,30664.0,47.8844,47.8844,47.7854,47.8052,30664.0
2025-03-17 13:30:00,48.31,48.35,48.27,48.35,23066.0,47.8052,47.8448,47.7656,47.8448,23066.0
2025-03-17 13:40:00,48.35,48.35,48.22,48.28,25160.0,47.8448,47.8448,47.7162,47.7755,25160.0
2025-03-17 13:50:00,48.27,48.39,48.27,48.33,43549.0,47.7656,47.8844,47.7656,47.825,43549.0
2025-03-17 14:00:00,48.32,48.36,48.22,48.22,25122.0,47.8151,47.8547,47.7162,47.7162,25122.0
2025-03-17 14:10:00,48.21,48.23,48.13,48.19,36663.0,47.7063,47.7261,47.6271,47.6865,36663.0
2025-03-17 14:20:00,48.19,48.19,48.11,48.12,37430.0,47.6865,47.6865,47.6073,47.6172,37430.0
2025-03-17 14:30:00,48.11,48.17,48.06,48.14,45382.0,47.6073,47.6667,47.5578,47.637,45382.0
2025-03-17 14:40:00,48.13,48.14,48.06,48.12,34500.0,47.6271,47.637,47.5578,47.6172,34500.0
2025-03-17 14:50:00,48.12,48.19,48.05,48.05,53259.0,47.6172,47.6865,47.5479,47.5479,53259.0
2025-03-17 15:00:00,48.05,48.06,47.98,48.01,41792.0,47.5479,47.5578,47.4787,47.5084,41792.0
2025-03-17 15:10:00,48.0,48.08,47.93,48.06,54836.0,47.4985,47.5776,47.4292,47.5578,54836.0
2025-03-17 15:20:00,48.07,48.18,48.05,48.18,46420.0,47.5677,47.6766,47.5479,47.6766,46420.0
2025-03-17 15:30:00,48.19,48.19,47.97,48.08,87550.0,47.6865,47.6865,47.4688,47.5776,87550.0
2025-03-17 15:40:00,48.08,48.1,47.95,48.05,87171.0,47.5776,47.5974,47.449,47.5479,87171.0
2025-03-17 15:50:00,48.05,48.15,47.97,48.01,444922.0,47.5479,47.6469,47.4688,47.5084,444922.0
2025-03-18 09:30:00,48.48,48.52,47.96,48.5,191687.0,47.9734,48.013,47.4589,47.9932,191687.0
2025-03-18 09:40:00,48.5,48.65,48.44,48.5,23517.0,47.9932,48.1417,47.9339,47.9932,23517.0
2025-03-18 09:50:00,48.5,48.58,48.27,48.41,28128.0,47.9932,48.0724,47.7656,47.9042,28128.0
2025-03-18 10:00:00,48.43,48.55,48.28,48.29,31173.0,47.924,48.0427,47.7755,47.7854,31173.0
2025-03-18 10:10:00,48.27,48.32,48.11,48.16,27363.0,47.7656,47.8151,47.6073,47.6568,27363.0
2025-03-18 10:20:00,48.15,48.2,48.07,48.19,21929.0,47.6469,47.6964,47.5677,47.6865,21929.0
2025-03-18 10:30:00,48.19,48.3,48.16,48.27,27989.0,47.6865,47.7953,47.6568,47.7656,27989.0
2025-03-18 10:40:00,48.26,48.34,48.21,48.24,24778.0,47.7557,47.8349,47.7063,47.736,24778.0
2025-03-18 10:50:00,48.25,48.32,48.2,48.28,21824.0,47.7459,47.8151,47.6964,47.7755,21824.0
2025-03-18 11:00:00,48.27,48.32,48.2,48.25,22041.0,47.7656,47.8151,47.6964,47.7459,22041.0
2025-03-18 11:10:00,48.24,48.28,48.18,48.2,12806.0,47.736,47.7755,47.6766,47.6964,12806.0
2025-03-18 11:20:00,48.2,48.2,48.01,48.02,10711.0,47.6964,47.6964,47.5084,47.5183,10711.0
2025-03-18 11:30:00,48.0,48.01,47.93,47.94,10424.0,47.4985,47.5084,47.4292,47.4391,10424.0
2025-03-18 11:40:00,47.95,48.07,47.95,47.98,13777.0,47.449,47.5677,47.449,47.4787,13777.0
2025-03-18 11:50:00,47.98,48.06,47.97,48.01,14947.0,47.4787,47.5578,47.4688,47.5084,14947.0
2025-03-18 12:00:00,48.0,48.05,47.99,48.0,11586.0,47.4985,47.5479,47.4886,47.4985,11586.0
2025-03-18 12:10:00,48.0,48.0,47.88,47.89,31314.0,47.4985,47.4985,47.3797,47.3896,31314.0
2025-03-18 12:20:00,47.89,47.9,47.8,47.82,21217.0,47.3896,47.3995,47.3006,47.3203,21217.0
2025-03-18 12:30:00,47.83,47.85,47.77,47.81,16365.0,47.3302,47.35,47.2709,47.3104,16365.0
2025-03-18 12:40:00,47.81,47.86,47.71,47.78,61879.0,47.3104,47.3599,47.2115,47.2808,61879.0
2025-03-18 12:50:00,47.78,47.79,47.7,47.7,15073.0,47.2808,47.2907,47.2016,47.2016,15073.0
2025-03-18 13:00:00,47.7,47.82,47.7,47.76,15587.0,47.2016,47.3203,47.2016,47.261,15587.0
2025-03-18 13:10:00,47.75,47.81,47.71,47.78,39055.0,47.2511,47.3104,47.2115,47.2808,39055.0
2025-03-18 13:20:00,47.76,47.9,47.76,47.86,97163.0,47.261,47.3995,47.261,47.3599,97163.0
2025-03-18 13:30:00,47.87,48.0,47.84,47.94,38614.0,47.3698,47.4985,47.3401,47.4391,38614.0
2025-03-18 13:40:00,47.94,48.0,47.94,47.97,20066.0,47.4391,47.4985,47.4391,47.4688,20066.0
2025-03-18 13:50:00,47.97,47.98,47.93,47.95,15590.0,47.4688,47.4787,47.4292,47.449,15590.0
2025-03-18 14:00:00,47.96,48.04,47.95,48.04,57581.0,47.4589,47.538,47.449,47.538,57581.0
2025-03-18 14:10:00,48.03,48.09,48.01,48.05,67294.0,47.5281,47.5875,47.5084,47.5479,67294.0
2025-03-18 14:20:00,48.05,48.1,47.99,47.99,20140.0,47.5479,47.5974,47.4886,47.4886,20140.0
2025-03-18 14:30:00,47.99,48.09,47.96,47.97,29392.0,47.4886,47.5875,47.4589,47.4688,29392.0
2025-03-18 14:40:00,47.97,48.01,47.93,47.94,17467.0,47.4688,47.5084,47.4292,47.4391,17467.0
2025-03-18 14:50:00,47.93,47.97,47.88,47.91,20548.0,47.4292,47.4688,47.3797,47.4094,20548.0
2025-03-18 15:00:00,47.91,47.93,47.81,47.89,37865.0,47.4094,47.4292,47.3104,47.3896,37865.0
2025-03-18 15:10:00,47.9,47.95,47.86,47.88,30434.0,47.3995,47.449,47.3599,47.3797,30434.0
2025-03-18 15:20:00,47.88,47.95,47.84,47.92,24624.0,47.3797,47.449,47.3401,47.4193,24624.0
2025-03-18 15:30:00,47.93,47.95,47.82,47.93,35186.0,47.4292,47.449,47.3203,47.4292,35186.0
2025-03-18 15:40:00,47.93,47.97,47.89,47.96,53690.0,47.4292,47.4688,47.3896,47.4589,53690.0
2025-03-18 15:50:00,47.96,47.99,47.64,47.68,470726.0,47.4589,47.4886,47.1422,47.1818,470726.0
2025-03-19 09:30:00,47.54,47.92,47.39,47.86,199179.0,47.0433,47.4193,46.8948,47.3599,199179.0
2025-03-19 09:40:00,47.86,47.91,47.56,47.6,26083.0,47.3599,47.4094,47.0631,47.1026,26083.0
2025-03-19 09:50:00,47.58,47.71,47.57,47.63,22963.0,47.0829,47.2115,47.073,47.1323,22963.0
2025-03-19 10:00:00,47.61,47.63,47.38,47.47,44442.0,47.1125,47.1323,46.8849,46.974,44442.0
2025-03-19 10:10:00,47.45,47.52,47.33,47.48,37624.0,46.9542,47.0235,46.8355,46.9839,37624.0
2025-03-19 10:20:00,47.48,47.52,47.45,47.46,30025.0,46.9839,47.0235,46.9542,46.9641,30025.0
2025-03-19 10:30:00,47.46,47.5,47.31,47.39,49605.0,46.9641,47.0037,46.8157,46.8948,49605.0
2025-03-19 10:40:00,47.39,47.42,47.31,47.38,168362.0,46.8948,46.9245,46.8157,46.8849,168362.0
2025-03-19 10:50:00,47.39,47.4,47.25,47.3,63525.0,46.8948,46.9047,46.7563,46.8058,63525.0
2025-03-19 11:00:00,47.3,47.37,47.22,47.26,91598.0,46.8058,46.875,46.7266,46.7662,91598.0
2025-03-19 11:10:00,47.28,47.29,47.13,47.13,21032.0,46.786,46.7959,46.6376,46.6376,21032.0
2025-03-19 11:20:00,47.12,47.12,46.99,47.09,50465.0,46.6277,46.6277,46.499,46.598,50465.0
2025-03-19 11:30:00,47.09,47.13,46.99,47.01,36473.0,46.598,46.6376,46.499,46.5188,36473.0
2025-03-19 11:40:00,47.01,47.17,47.0,47.11,24660.0,46.5188,46.6771,46.5089,46.6178,24660.0
2025-03-19 11:50:00,47.12,47.13,47.06,47.09,23394.0,46.6277,46.6376,46.5683,46.598,23394.0
2025-03-19 12:00:00,47.09,47.14,47.08,47.11,30979.0,46.598,46.6474,46.5881,46.6178,30979.0
2025-03-19 12:10:00,47.12,47.18,47.04,47.05,31091.0,46.6277,46.687,46.5485,46.5584,31091.0
2025-03-19 12:20:00,47.05,47.08,47.03,47.07,35726.0,46.5584,46.5881,46.5386,46.5782,35726.0
2025-03-19 12:30:00,47.07,47.16,47.06,47.07,47365.0,46.5782,46.6672,46.5683,46.5782,47365.0
2025-03-19 12:40:00,47.08,47.12,47.04,47.09,21360.0,46.5881,46.6277,46.5485,46.598,21360.0
2025-03-19 12:50:00,47.09,47.11,46.99,47.05,28481.0,46.598,46.6178,46.499,46.5584,28481.0
2025-03-19 13:00:00,47.06,47.07,46.97,46.97,31463.0,46.5683,46.5782,46.4792,46.4792,31463.0
2025-03-19 13:10:00,46.98,47.01,46.93,46.98,31092.0,46.4891,46.5188,46.4396,46.4891,31092.0
2025-03-19 13:20:00,46.97,47.02,46.93,46.98,31101.0,46.4792,46.5287,46.4396,46.4891,31101.0
2025-03-19 13:30:00,46.97,46.98,46.88,46.93,62702.0,46.4792,46.4891,46.3902,46.4396,62702.0
2025-03-19 13:40:00,46.92,46.93,46.74,46.74,46004.0,46.4297,46.4396,46.2516,46.2516,46004.0
2025-03-19 13:50:00,46.74,46.77,46.68,46.69,35842.0,46.2516,46.2813,46.1923,46.2022,35842.0
2025-03-19 14:00:00,46.68,46.96,46.63,46.91,50750.0,46.1923,46.4693,46.1428,46.4199,50750.0
2025-03-19 14:10:00,46.91,46.92,46.78,46.82,30258.0,46.4199,46.4297,46.2912,46.3308,30258.0
2025-03-19 14:20:00,46.82,46.87,46.74,46.76,47159.0,46.3308,46.3803,46.2516,46.2714,47159.0
2025-03-19 14:30:00,46.76,46.83,46.75,46.8,47615.0,46.2714,46.3407,46.2615,46.311,47615.0
2025-03-19 14:40:00,46.8,46.88,46.79,46.8,71249.0,46.311,46.3902,46.3011,46.311,71249.0
2025-03-19 14:50:00,46.8,46.93,46.78,46.82,90863.0,46.311,46.4396,46.2912,46.3308,90863.0
2025-03-19 15:00:00,46.81,46.84,46.49,46.77,252712.0,46.3209,46.3506,46.0042,46.2813,252712.0
2025-03-19 15:10:00,46.77,46.86,46.74,46.83,67094.0,46.2813,46.3704,46.2516,46.3407,67094.0
2025-03-19 15:20:00,46.83,47.0,46.83,46.99,83472.0,46.3407,46.5089,46.3407,46.499,83472.0
2025-03-19 15:30:00,47.0,47.17,46.95,46.96,104293.0,46.5089,46.6771,46.4594,46.4693,104293.0
2025-03-19 15:40:00,46.96,47.05,46.9,46.91,118614.0,46.4693,46.5584,46.41,46.4199,118614.0
2025-03-19 15:50:00,46.94,46.95,46.72,46.92,471790.0,46.4495,46.4594,46.2318,46.4297,471790.0
2025-03-20 09:30:00,46.82,46.89,46.36,46.36,256298.0,46.3308,46.4001,45.8756,45.8756,256298.0
2025-03-20 09:40:00,46.37,46.55,46.36,46.41,49267.0,45.8855,46.0636,45.8756,45.9251,49267.0
2025-03-20 09:50:00,46.39,46.67,46.32,46.52,37694.0,45.9053,46.1824,45.836,46.0339,37694.0
2025-03-20 10:00:00,46.5,46.59,46.39,46.58,49283.0,46.0141,46.1032,45.9053,46.0933,49283.0
2025-03-20 10:10:00,46.61,46.8,46.53,46.79,82812.0,46.123,46.311,46.0438,46.3011,82812.0
2025-03-20 10:20:00,46.79,46.98,46.77,46.94,52846.0,46.3011,46.4891,46.2813,46.4495,52846.0
2025-03-20 10:30:00,46.94,47.0,46.88,46.91,25832.0,46.4495,46.5089,46.3902,46.4199,25832.0
2025-03-20 10:40:00,46.92,47.01,46.85,46.85,32570.0,46.4297,46.5188,46.3605,46.3605,32570.0
2025-03-20 10:50:00,46.83,46.96,46.83,46.94,24834.0,46.3407,46.4693,46.3407,46.4495,24834.0
2025-03-20 11:00:00,46.94,47.02,46.94,46.97,30853.0,46.4495,46.5287,46.4495,46.4792,30853.0
2025-03-20 11:10:00,46.96,47.14,46.94,47.12,37802.0,46.4693,46.6474,46.4495,46.6277,37802.0
2025-03-20 11:20:00,47.12,47.14,47.05,47.11,29372.0,46.6277,46.6474,46.5584,46.6178,29372.0
2025-03-20 11:30:00,47.11,47.23,47.01,47.14,40678.0,46.6178,46.7365,46.5188,46.6474,40678.0
2025-03-20 11:40:00,47.14,47.17,46.99,47.0,45151.0,46.6474,46.6771,46.499,46.5089,45151.0
2025-03-20 11:50:00,47.0,47.07,46.99,47.05,34399.0,46.5089,46.5782,46.499,46.5584,34399.0
2025-03-20 12:00:00,47.05,47.08,46.98,47.01,38249.0,46.5584,46.5881,46.4891,46.5188,38249.0
2025-03-20 12:10:00,47.01,47.02,46.87,46.88,37821.0,46.5188,46.5287,46.3803,46.3902,37821.0
2025-03-20 12:20:00,46.88,46.89,46.74,46.84,32565.0,46.3902,46.4001,46.2516,46.3506,32565.0
2025-03-20 12:30:00,46.84,46.85,46.75,46.75,46569.0,46.3506,46.3605,46.2615,46.2615,46569.0
2025-03-20 12:40:00,46.75,46.78,46.64,46.65,44203.0,46.2615,46.2912,46.1527,46.1626,44203.0
2025-03-20 12:50:00,46.65,46.67,46.33,46.36,161341.0,46.1626,46.1824,45.8459,45.8756,161341.0
2025-03-20 13:00:00,46.34,46.51,46.26,46.48,93719.0,45.8558,46.024,45.7766,45.9943,93719.0
2025-03-20 13:10:00,46.48,46.53,46.46,46.51,54982.0,45.9943,46.0438,45.9746,46.024,54982.0
2025-03-20 13:20:00,46.52,46.56,46.44,46.55,37998.0,46.0339,46.0735,45.9548,46.0636,37998.0
2025-03-20 13:30:00,46.57,46.62,46.51,46.61,28582.0,46.0834,46.1329,46.024,46.123,28582.0
2025-03-20 13:40:00,46.62,46.74,46.6,46.69,48103.0,46.1329,46.2516,46.1131,46.2022,48103.0
2025-03-20 13:50:00,46.69,46.72,46.61,46.64,49827.0,46.2022,46.2318,46.123,46.1527,49827.0
2025-03-20 14:00:00,46.64,46.65,46.6,46.63,24852.0,46.1527,46.1626,46.1131,46.1428,24852.0
2025-03-20 14:10:00,46.63,46.67,46.56,46.6,30632.0,46.1428,46.1824,46.0735,46.1131,30632.0
2025-03-20 14:20:00,46.59,46.63,46.56,46.6,35823.0,46.1032,46.1428,46.0735,46.1131,35823.0
2025-03-20 14:30:00,46.59,46.64,46.54,46.55,25096.0,46.1032,46.1527,46.0537,46.0636,25096.0
2025-03-20 14:40:00,46.55,46.77,46.55,46.76,77848.0,46.0636,46.2813,46.0636,46.2714,77848.0
2025-03-20 14:50:00,46.74,46.74,46.66,46.69,35196.0,46.2516,46.2516,46.1725,46.2022,35196.0
2025-03-20 15:00:00,46.69,46.71,46.6,46.62,31078.0,46.2022,46.2219,46.1131,46.1329,31078.0
2025-03-20 15:10:00,46.62,46.77,46.61,46.71,55811.0,46.1329,46.2813,46.123,46.2219,55811.0
2025-03-20 15:20:00,46.71,46.76,46.64,46.65,67204.0,46.2219,46.2714,46.1527,46.1626,67204.0
2025-03-20 15:30:00,46.65,46.69,46.62,46.65,60677.0,46.1626,46.2022,46.1329,46.1626,60677.0
2025-03-20 15:40:00,46.65,46.68,46.57,46.68,74157.0,46.1626,46.1923,46.0834,46.1923,74157.0
2025-03-20 15:50:00,46.67,46.72,46.47,46.52,379109.0,46.1824,46.2318,45.9844,46.0339,379109.0
2025-03-21 09:30:00,46.6,46.79,46.29,46.79,503422.0,46.1131,46.3011,45.8063,46.3011,503422.0
2025-03-21 09:40:00,46.79,46.96,46.65,46.74,39033.0,46.3011,46.4693,46.1626,46.2516,39033.0
2025-03-21 09:50:00,46.75,46.92,46.63,46.84,31900.0,46.2615,46.4297,46.1428,46.3506,31900.0
2025-03-21 10:00:00,46.83,46.86,46.55,46.63,38574.0,46.3407,46.3704,46.0636,46.1428,38574.0
2025-03-21 10:10:00,46.6,46.61,46.28,46.35,43194.0,46.1131,46.123,45.7964,45.8657,43194.0
2025-03-21 10:20:00,46.35,46.36,46.11,46.22,49521.0,45.8657,45.8756,45.6282,45.7371,49521.0
2025-03-21 10:30:00,46.23,46.36,46.21,46.36,31639.0,45.747,45.8756,45.7272,45.8756,31639.0
2025-03-21 10:40:00,46.36,46.37,46.19,46.27,40654.0,45.8756,45.8855,45.7074,45.7865,40654.0
2025-03-21 10:50:00,46.27,46.48,46.26,46.35,40180.0,45.7865,45.9943,45.7766,45.8657,40180.0
2025-03-21 11:00:00,46.34,46.4,46.3,46.38,24646.0,45.8558,45.9152,45.8162,45.8954,24646.0
2025-03-21 11:10:00,46.36,46.36,46.29,46.32,28125.0,45.8756,45.8756,45.8063,45.836,28125.0
2025-03-21 11:20:00,46.33,46.35,46.2,46.2,25811.0,45.8459,45.8657,45.7173,45.7173,25811.0
2025-03-21 11:30:00,46.19,46.19,46.11,46.13,33125.0,45.7074,45.7074,45.6282,45.648,33125.0
2025-03-21 11:40:00,46.14,46.15,46.03,46.04,31291.0,45.6579,45.6678,45.549,45.5589,31291.0
2025-03-21 11:50:00,46.04,46.04,45.98,45.99,48458.0,45.5589,45.5589,45.4996,45.5095,48458.0
2025-03-21 12:00:00,45.99,46.06,45.98,46.05,28494.0,45.5095,45.5787,45.4996,45.5688,28494.0
2025-03-21 12:10:00,46.05,46.15,45.99,46.09,38647.0,45.5688,45.6678,45.5095,45.6084,38647.0
2025-03-21 12:20:00,46.09,46.15,46.07,46.13,26710.0,45.6084,45.6678,45.5886,45.648,26710.0
2025-03-21 12:30:00,46.13,46.2,46.12,46.18,24723.0,45.648,45.7173,45.6381,45.6975,24723.0
2025-03-21 12:40:00,46.19,46.21,46.15,46.17,25013.0,45.7074,45.7272,45.6678,45.6876,25013.0
2025-03-21 12:50:00,46.17,46.29,46.16,46.28,35180.0,45.6876,45.8063,45.6777,45.7964,35180.0
2025-03-21 13:00:00,46.28,46.31,46.24,46.29,34641.0,45.7964,45.8261,45.7569,45.8063,34641.0
2025-03-21 13:10:00,46.3,46.3,46.2,46.21,33316.0,45.8162,45.8162,45.7173,45.7272,33316.0
2025-03-21 13:20:00,46.2,46.23,46.17,46.2,42401.0,45.7173,45.747,45.6876,45.7173,42401.0
2025-03-21 13:30:00,46.2,46.22,46.16,46.18,30478.0,45.7173,45.7371,45.6777,45.6975,30478.0
2025-03-21 13:40:00,46.18,46.27,46.17,46.25,37518.0,45.6975,45.7865,45.6876,45.7667,37518.0
2025-03-21 13:50:00,46.26,46.26,46.17,46.23,49362.0,45.7766,45.7766,45.6876,45.747,49362.0
2025-03-21 14:00:00,46.23,46.24,46.16,46.18,75928.0,45.747,45.7569,45.6777,45.6975,75928.0
2025-03-21 14:10:00,46.19,46.24,46.16,46.2,44810.0,45.7074,45.7569,45.6777,45.7173,44810.0
2025-03-21 14:20:00,46.19,46.57,46.19,46.43,291112.0,45.7074,46.0834,45.7074,45.9449,291112.0
2025-03-21 14:30:00,46.42,46.72,46.34,46.72,101308.0,45.935,46.2318,45.8558,46.2318,101308.0
2025-03-21 14:40:00,46.72,46.87,46.72,46.84,165740.0,46.2318,46.3803,46.2318,46.3506,165740.0
2025-03-21 14:50:00,46.84,46.92,46.78,46.85,181530.0,46.3506,46.4297,46.2912,46.3605,181530.0
2025-03-21 15:00:00,46.82,46.92,46.76,46.76,149737.0,46.3308,46.4297,46.2714,46.2714,149737.0
2025-03-21 15:10:00,46.78,46.81,46.66,46.75,156913.0,46.2912,46.3209,46.1725,46.2615,156913.0
2025-03-21 15:20:00,46.75,46.84,46.74,46.78,191832.0,46.2615,46.3506,46.2516,46.2912,191832.0
2025-03-21 15:30:00,46.78,46.79,46.55,46.66,288880.0,46.2912,46.3011,46.0636,46.1725,288880.0
2025-03-21 15:40:00,46.67,46.76,46.59,46.6,319326.0,46.1824,46.2714,46.1032,46.1131,319326.0
2025-03-21 15:50:00,46.59,46.61,46.1,46.12,1064269.0,46.1032,46.123,45.6183,45.6381,1064269.0
2025-03-24 09:30:00,45.9,46.31,45.74,46.29,142471.0,45.4204,45.8261,45.2621,45.8063,142471.0
2025-03-24 09:40:00,46.29,46.61,46.28,46.3,82098.0,45.8063,46.123,45.7964,45.8162,82098.0
2025-03-24 09:50:00,46.3,46.35,46.1,46.22,27584.0,45.8162,45.8657,45.6183,45.7371,27584.0
2025-03-24 10:00:00,46.19,46.45,46.17,46.41,36687.0,45.7074,45.9647,45.6876,45.9251,36687.0
2025-03-24 10:10:00,46.41,46.43,46.27,46.32,35030.0,45.9251,45.9449,45.7865,45.836,35030.0
2025-03-24 10:20:00,46.32,46.35,46.22,46.23,22180.0,45.836,45.8657,45.7371,45.747,22180.0
2025-03-24 10:30:00,46.21,46.27,46.13,46.24,42110.0,45.7272,45.7865,45.648,45.7569,42110.0
2025-03-24 10:40:00,46.25,46.35,46.23,46.31,36671.0,45.7667,45.8657,45.747,45.8261,36671.0
2025-03-24 10:50:00,46.32,46.4,46.28,46.38,24054.0,45.836,45.9152,45.7964,45.8954,24054.0
2025-03-24 11:00:00,46.38,46.45,46.34,46.4,45746.0,45.8954,45.9647,45.8558,45.9152,45746.0
2025-03-24 11:10:00,46.4,46.4,46.29,46.3,38567.0,45.9152,45.9152,45.8063,45.8162,38567.0
2025-03-24 11:20:00,46.29,46.33,46.25,46.3,28897.0,45.8063,45.8459,45.7667,45.8162,28897.0
2025-03-24 11:30:00,46.3,46.33,46.25,46.27,27601.0,45.8162,45.8459,45.7667,45.7865,27601.0
2025-03-24 11:40:00,46.27,46.33,46.19,46.21,32642.0,45.7865,45.8459,45.7074,45.7272,32642.0
2025-03-24 11:50:00,46.21,46.22,46.07,46.15,28082.0,45.7272,45.7371,45.5886,45.6678,28082.0
2025-03-24 12:00:00,46.18,46.19,46.12,46.16,23141.0,45.6975,45.7074,45.6381,45.6777,23141.0
2025-03-24 12:10:00,46.18,46.19,46.11,46.17,23777.0,45.6975,45.7074,45.6282,45.6876,23777.0
2025-03-24 12:20:00,46.16,46.18,46.12,46.12,22971.0,45.6777,45.6975,45.6381,45.6381,22971.0
2025-03-24 12:30:00,46.11,46.17,46.11,46.16,24317.0,45.6282,45.6876,45.6282,45.6777,24317.0
2025-03-24 12:40:00,46.14,46.19,46.13,46.19,22786.0,45.6579,45.7074,45.648,45.7074,22786.0
2025-03-24 12:50:00,46.19,46.22,46.14,46.16,22520.0,45.7074,45.7371,45.6579,45.6777,22520.0
2025-03-24 13:00:00,46.16,46.17,45.98,46.0,36946.0,45.6777,45.6876,45.4996,45.5194,36946.0
2025-03-24 13:10:00,46.01,46.03,45.97,45.97,30359.0,45.5293,45.549,45.4897,45.4897,30359.0
2025-03-24 13:20:00,45.97,45.97,45.86,45.89,56050.0,45.4897,45.4897,45.3808,45.4105,56050.0
2025-03-24 13:30:00,45.89,45.96,45.87,45.87,75991.0,45.4105,45.4798,45.3907,45.3907,75991.0
2025-03-24 13:40:00,45.88,45.92,45.82,45.86,70818.0,45.4006,45.4402,45.3412,45.3808,70818.0
2025-03-24 13:50:00,45.86,45.86,45.81,45.84,45123.0,45.3808,45.3808,45.3313,45.361,45123.0
2025-03-24 14:00:00,45.85,45.86,45.76,45.8,43185.0,45.3709,45.3808,45.2819,45.3215,43185.0
2025-03-24 14:10:00,45.79,45.8,45.67,45.69,49306.0,45.3116,45.3215,45.1928,45.2126,49306.0
2025-03-24 14:20:00,45.68,45.68,45.49,45.53,97277.0,45.2027,45.2027,45.0147,45.0543,97277.0
2025-03-24 14:30:00,45.53,45.67,45.53,45.66,39685.0,45.0543,45.1928,45.0543,45.1829,39685.0
2025-03-24 14:40:00,45.66,45.72,45.6,45.64,67309.0,45.1829,45.2423,45.1235,45.1631,67309.0
2025-03-24 14:50:00,45.66,45.73,45.63,45.72,40026.0,45.1829,45.2522,45.1532,45.2423,40026.0
2025-03-24 15:00:00,45.71,45.75,45.66,45.7,60426.0,45.2324,45.272,45.1829,45.2225,60426.0
2025-03-24 15:10:00,45.7,45.76,45.66,45.66,66868.0,45.2225,45.2819,45.1829,45.1829,66868.0
2025-03-24 15:20:00,45.67,45.86,45.65,45.81,105174.0,45.1928,45.3808,45.173,45.3313,105174.0
2025-03-24 15:30:00,45.81,46.01,45.8,45.96,59854.0,45.3313,45.5293,45.3215,45.4798,59854.0
2025-03-24 15:40:00,45.95,46.04,45.89,46.04,57726.0,45.4699,45.5589,45.4105,45.5589,57726.0
2025-03-24 15:50:00,46.05,46.05,45.89,45.92,359278.0,45.5688,45.5688,45.4105,45.4402,359278.0
2025-03-25 09:30:00,45.96,46.15,45.8,46.04,78694.0,45.4798,45.6678,45.3215,45.5589,78694.0
2025-03-25 09:40:00,46.1,46.11,45.93,46.0,19984.0,45.6183,45.6282,45.4501,45.5194,19984.0
2025-03-25 09:50:00,46.02,46.04,45.93,45.96,24561.0,45.5392,45.5589,45.4501,45.4798,24561.0
2025-03-25 10:00:00,45.93,46.32,45.88,46.28,41614.0,45.4501,45.836,45.4006,45.7964,41614.0
2025-03-25 10:10:00,46.3,46.45,46.27,46.31,22896.0,45.8162,45.9647,45.7865,45.8261,22896.0
2025-03-25 10:20:00,46.32,46.4,46.3,46.36,27910.0,45.836,45.9152,45.8162,45.8756,27910.0
2025-03-25 10:30:00,46.35,46.35,46.26,46.3,25952.0,45.8657,45.8657,45.7766,45.8162,25952.0
2025-03-25 10:40:00,46.3,46.33,46.26,46.32,27275.0,45.8162,45.8459,45.7766,45.836,27275.0
2025-03-25 10:50:00,46.32,46.36,46.29,46.33,33968.0,45.836,45.8756,45.8063,45.8459,33968.0
2025-03-25 11:00:00,46.32,46.34,46.25,46.28,31333.0,45.836,45.8558,45.7667,45.7964,31333.0
2025-03-25 11:10:00,46.28,46.5,46.23,46.47,98003.0,45.7964,46.0141,45.747,45.9844,98003.0
2025-03-25 11:20:00,46.48,46.52,46.4,46.45,30599.0,45.9943,46.0339,45.9152,45.9647,30599.0
2025-03-25 11:30:00,46.46,46.5,46.43,46.5,30374.0,45.9746,46.0141,45.9449,46.0141,30374.0
2025-03-25 11:40:00,46.5,46.51,46.4,46.43,38888.0,46.0141,46.024,45.9152,45.9449,38888.0
2025-03-25 11:50:00,46.43,46.57,46.43,46.48,43446.0,45.9449,46.0834,45.9449,45.9943,43446.0
2025-03-25 12:00:00,46.45,46.46,46.42,46.46,11079.0,45.9647,45.9746,45.935,45.9746,11079.0
2025-03-25 12:10:00,46.46,46.58,46.43,46.57,20527.0,45.9746,46.0933,45.9449,46.0834,20527.0
2025-03-25 12:20:00,46.57,46.58,46.48,46.5,25850.0,46.0834,46.0933,45.9943,46.0141,25850.0
2025-03-25 12:30:00,46.51,46.55,46.49,46.51,23021.0,46.024,46.0636,46.0042,46.024,23021.0
2025-03-25 12:40:00,46.51,46.53,46.49,46.52,11739.0,46.024,46.0438,46.0042,46.0339,11739.0
2025-03-25 12:50:00,46.52,46.53,46.44,46.48,20125.0,46.0339,46.0438,45.9548,45.9943,20125.0
2025-03-25 13:00:00,46.49,46.57,46.47,46.56,34823.0,46.0042,46.0834,45.9844,46.0735,34823.0
2025-03-25 13:10:00,46.55,46.56,46.51,46.52,11237.0,46.0636,46.0735,46.024,46.0339,11237.0
2025-03-25 13:20:00,46.52,46.52,46.45,46.46,38760.0,46.0339,46.0339,45.9647,45.9746,38760.0
2025-03-25 13:30:00,46.47,46.48,46.4,46.41,49076.0,45.9844,45.9943,45.9152,45.9251,49076.0
2025-03-25 13:40:00,46.41,46.47,46.39,46.4,28979.0,45.9251,45.9844,45.9053,45.9152,28979.0
2025-03-25 13:50:00,46.4,46.43,46.29,46.32,18746.0,45.9152,45.9449,45.8063,45.836,18746.0
2025-03-25 14:00:00,46.34,46.37,46.33,46.35,25030.0,45.8558,45.8855,45.8459,45.8657,25030.0
2025-03-25 14:10:00,46.36,46.38,46.33,46.36,16344.0,45.8756,45.8954,45.8459,45.8756,16344.0
2025-03-25 14:20:00,46.36,46.36,46.28,46.3,27605.0,45.8756,45.8756,45.7964,45.8162,27605.0
2025-03-25 14:30:00,46.3,46.36,46.29,46.35,23605.0,45.8162,45.8756,45.8063,45.8657,23605.0
2025-03-25 14:40:00,46.35,46.37,46.3,46.33,22934.0,45.8657,45.8855,45.8162,45.8459,22934.0
2025-03-25 14:50:00,46.32,46.35,46.25,46.25,26515.0,45.836,45.8657,45.7667,45.7667,26515.0
2025-03-25 15:00:00,46.25,46.39,46.24,46.39,25979.0,45.7667,45.9053,45.7569,45.9053,25979.0
2025-03-25 15:10:00,46.4,46.4,46.3,46.34,28016.0,45.9152,45.9152,45.8162,45.8558,28016.0
2025-03-25 15:20:00,46.34,46.34,46.27,46.28,29615.0,45.8558,45.8558,45.7865,45.7964,29615.0
2025-03-25 15:30:00,46.29,46.3,46.03,46.21,55905.0,45.8063,45.8162,45.549,45.7272,55905.0
2025-03-25 15:40:00,46.22,46.25,46.2,46.23,41962.0,45.7371,45.7667,45.7173,45.747,41962.0
2025-03-25 15:50:00,46.23,46.23,45.99,46.07,415467.0,45.747,45.747,45.5095,45.5886,415467.0
2025-03-26 09:30:00,46.1,46.45,46.05,46.36,78611.0,45.6183,45.9647,45.5688,45.8756,78611.0
2025-03-26 09:40:00,46.36,46.57,46.28,46.55,30625.0,45.8756,46.0834,45.7964,46.0636,30625.0
2025-03-26 09:50:00,46.52,46.57,46.41,46.55,34069.0,46.0339,46.0834,45.9251,46.0636,34069.0
2025-03-26 10:00:00,46.53,46.69,46.48,46.57,53208.0,46.0438,46.2022,45.9943,46.0834,53208.0
2025-03-26 10:10:00,46.54,46.79,46.52,46.78,19791.0,46.0537,46.3011,46.0339,46.2912,19791.0
2025-03-26 10:20:00,46.79,46.81,46.6,46.6,20201.0,46.3011,46.3209,46.1131,46.1131,20201.0
2025-03-26 10:30:00,46.59,46.6,46.47,46.58,20935.0,46.1032,46.1131,45.9844,46.0933,20935.0
2025-03-26 10:40:00,46.55,46.65,46.55,46.61,17105.0,46.0636,46.1626,46.0636,46.123,17105.0
2025-03-26 10:50:00,46.62,46.62,46.53,46.59,16238.0,46.1329,46.1329,46.0438,46.1032,16238.0
2025-03-26 11:00:00,46.6,46.71,46.56,46.68,24585.0,46.1131,46.2219,46.0735,46.1923,24585.0
2025-03-26 11:10:00,46.68,46.75,46.66,46.73,30602.0,46.1923,46.2615,46.1725,46.2417,30602.0
2025-03-26 11:20:00,46.74,46.79,46.7,46.72,15467.0,46.2516,46.3011,46.212,46.2318,15467.0
2025-03-26 11:30:00,46.71,46.79,46.69,46.76,14192.0,46.2219,46.3011,46.2022,46.2714,14192.0
2025-03-26 11:40:00,46.75,46.79,46.74,46.77,12853.0,46.2615,46.3011,46.2516,46.2813,12853.0
2025-03-26 11:50:00,46.77,46.87,46.77,46.83,21022.0,46.2813,46.3803,46.2813,46.3407,21022.0
2025-03-26 12:00:00,46.82,46.95,46.81,46.95,35893.0,46.3308,46.4594,46.3209,46.4594,35893.0
2025-03-26 12:10:00,46.96,46.97,46.92,46.93,13311.0,46.4693,46.4792,46.4297,46.4396,13311.0
2025-03-26 12:20:00,46.93,46.96,46.86,46.87,11748.0,46.4396,46.4693,46.3704,46.3803,11748.0
2025-03-26 12:30:00,46.87,46.9,46.83,46.89,29188.0,46.3803,46.41,46.3407,46.4001,29188.0
2025-03-26 12:40:00,46.89,46.92,46.84,46.9,15528.0,46.4001,46.4297,46.3506,46.41,15528.0
2025-03-26 12:50:00,46.9,46.93,46.86,46.9,13917.0,46.41,46.4396,46.3704,46.41,13917.0
2025-03-26 13:00:00,46.88,46.96,46.87,46.95,12366.0,46.3902,46.4693,46.3803,46.4594,12366.0
2025-03-26 13:10:00,46.95,47.05,46.87,46.92,33808.0,46.4594,46.5584,46.3803,46.4297,33808.0
2025-03-26 13:20:00,46.93,46.93,46.84,46.92,17957.0,46.4396,46.4396,46.3506,46.4297,17957.0
2025-03-26 13:30:00,46.91,46.94,46.88,46.93,13838.0,46.4199,46.4495,46.3902,46.4396,13838.0
2025-03-26 13:40:00,46.93,46.96,46.9,46.92,15064.0,46.4396,46.4693,46.41,46.4297,15064.0
2025-03-26 13:50:00,46.92,46.95,46.88,46.89,17116.0,46.4297,46.4594,46.3902,46.4001,17116.0
2025-03-26 14:00:00,46.88,47.01,46.87,47.0,26104.0,46.3902,46.5188,46.3803,46.5089,26104.0
2025-03-26 14:10:00,47.0,47.01,46.96,46.96,15629.0,46.5089,46.5188,46.4693,46.4693,15629.0
2025-03-26 14:20:00,46.97,46.98,46.93,46.95,16927.0,46.4792,46.4891,46.4396,46.4594,16927.0
2025-03-26 14:30:00,46.94,47.0,46.94,46.99,23938.0,46.4495,46.5089,46.4495,46.499,23938.0
2025-03-26 14:40:00,46.99,47.02,46.97,46.98,37798.0,46.499,46.5287,46.4792,46.4891,37798.0
2025-03-26 14:50:00,46.98,46.98,46.93,46.96,24290.0,46.4891,46.4891,46.4396,46.4693,24290.0
2025-03-26 15:00:00,46.96,47.1,46.94,47.05,95625.0,46.4693,46.6079,46.4495,46.5584,95625.0
2025-03-26 15:10:00,47.05,47.07,47.0,47.02,58585.0,46.5584,46.5782,46.5089,46.5287,58585.0
2025-03-26 15:20:00,47.02,47.07,47.0,47.05,52469.0,46.5287,46.5782,46.5089,46.5584,52469.0
2025-03-26 15:30:00,47.05,47.13,47.02,47.03,90455.0,46.5584,46.6376,46.5287,46.5386,90455.0
2025-03-26 15:40:00,47.03,47.15,47.01,47.12,81015.0,46.5386,46.6573,46.5188,46.6277,81015.0
2025-03-26 15:50:00,47.13,47.21,47.0,47.05,334649.0,46.6376,46.7167,46.5089,46.5584,334649.0
2025-03-27 09:30:00,47.29,47.99,47.25,47.89,84202.0,46.7959,47.4886,46.7563,47.3896,84202.0
2025-03-27 09:40:00,47.89,48.08,47.85,47.9,101911.0,47.3896,47.5776,47.35,47.3995,101911.0
2025-03-27 09:50:00,47.85,48.1,47.84,48.0,103135.0,47.35,47.5974,47.3401,47.4985,103135.0
2025-03-27 10:00:00,47.97,48.08,47.83,47.84,56126.0,47.4688,47.5776,47.3302,47.3401,56126.0
2025-03-27 10:10:00,47.86,47.87,47.44,47.48,72765.0,47.3599,47.3698,46.9443,46.9839,72765.0
2025-03-27 10:20:00,47.46,47.74,47.45,47.7,49835.0,46.9641,47.2412,46.9542,47.2016,49835.0
2025-03-27 10:30:00,47.7,47.74,47.58,47.73,29612.0,47.2016,47.2412,47.0829,47.2313,29612.0
2025-03-27 10:40:00,47.73,47.88,47.72,47.82,43900.0,47.2313,47.3797,47.2214,47.3203,43900.0
2025-03-27 10:50:00,47.82,47.87,47.78,47.84,37365.0,47.3203,47.3698,47.2808,47.3401,37365.0
2025-03-27 11:00:00,47.84,47.85,47.75,47.84,45392.0,47.3401,47.35,47.2511,47.3401,45392.0
2025-03-27 11:10:00,47.84,47.95,47.82,47.93,14802.0,47.3401,47.449,47.3203,47.4292,14802.0
2025-03-27 11:20:00,47.92,47.95,47.88,47.91,21512.0,47.4193,47.449,47.3797,47.4094,21512.0
2025-03-27 11:30:00,47.89,48.05,47.89,48.02,67406.0,47.3896,47.5479,47.3896,47.5183,67406.0
2025-03-27 11:40:00,48.02,48.21,48.01,48.16,87413.0,47.5183,47.7063,47.5084,47.6568,87413.0
2025-03-27 11:50:00,48.15,48.21,48.01,48.2,68076.0,47.6469,47.7063,47.5084,47.6964,68076.0
2025-03-27 12:00:00,48.19,48.21,48.04,48.09,98212.0,47.6865,47.7063,47.538,47.5875,98212.0
2025-03-27 12:10:00,48.06,48.06,47.95,47.96,80107.0,47.5578,47.5578,47.449,47.4589,80107.0
2025-03-27 12:20:00,47.96,48.08,47.96,48.06,33575.0,47.4589,47.5776,47.4589,47.5578,33575.0
2025-03-27 12:30:00,48.04,48.08,48.02,48.05,47428.0,47.538,47.5776,47.5183,47.5479,47428.0
2025-03-27 12:40:00,48.05,48.07,47.86,47.98,72393.0,47.5479,47.5677,47.3599,47.4787,72393.0
2025-03-27 12:50:00,47.98,48.05,47.97,48.01,72898.0,47.4787,47.5479,47.4688,47.5084,72898.0
2025-03-27 13:00:00,48.01,48.01,47.81,47.94,54857.0,47.5084,47.5084,47.3104,47.4391,54857.0
2025-03-27 13:10:00,47.92,48.04,47.91,48.03,44125.0,47.4193,47.538,47.4094,47.5281,44125.0
2025-03-27 13:20:00,48.05,48.16,48.03,48.05,54460.0,47.5479,47.6568,47.5281,47.5479,54460.0
2025-03-27 13:30:00,48.05,48.11,47.94,47.99,47559.0,47.5479,47.6073,47.4391,47.4886,47559.0
2025-03-27 13:40:00,47.96,47.97,47.9,47.93,35136.0,47.4589,47.4688,47.3995,47.4292,35136.0
2025-03-27 13:50:00,47.94,48.03,47.91,48.01,30846.0,47.4391,47.5281,47.4094,47.5084,30846.0
2025-03-27 14:00:00,48.01,48.08,48.0,48.07,18951.0,47.5084,47.5776,47.4985,47.5677,18951.0
2025-03-27 14:10:00,48.06,48.17,48.04,48.15,25810.0,47.5578,47.6667,47.538,47.6469,25810.0
2025-03-27 14:20:00,48.17,48.22,48.02,48.02,96432.0,47.6667,47.7162,47.5183,47.5183,96432.0
2025-03-27 14:30:00,48.03,48.11,48.0,48.04,81557.0,47.5281,47.6073,47.4985,47.538,81557.0
2025-03-27 14:40:00,48.06,48.17,48.03,48.16,68189.0,47.5578,47.6667,47.5281,47.6568,68189.0
2025-03-27 14:50:00,48.17,48.19,48.11,48.15,52461.0,47.6667,47.6865,47.6073,47.6469,52461.0
2025-03-27 15:00:00,48.15,48.23,48.14,48.17,31501.0,47.6469,47.7261,47.637,47.6667,31501.0
2025-03-27 15:10:00,48.18,48.25,48.13,48.24,33831.0,47.6766,47.7459,47.6271,47.736,33831.0
2025-03-27 15:20:00,48.23,48.36,48.23,48.35,45825.0,47.7261,47.8547,47.7261,47.8448,45825.0
2025-03-27 15:30:00,48.35,48.45,48.3,48.42,66311.0,47.8448,47.9438,47.7953,47.9141,66311.0
2025-03-27 15:40:00,48.4,48.48,48.33,48.47,89963.0,47.8943,47.9734,47.825,47.9636,89963.0
2025-03-27 15:50:00,48.46,48.46,48.29,48.31,302086.0,47.9537,47.9537,47.7854,47.8052,302086.0
2025-03-28 09:30:00,48.31,48.4,48.08,48.21,66821.0,47.8052,47.8943,47.5776,47.7063,66821.0
2025-03-28 09:40:00,48.19,48.24,48.03,48.09,17828.0,47.6865,47.736,47.5281,47.5875,17828.0
2025-03-28 09:50:00,48.03,48.28,48.03,48.26,21843.0,47.5281,47.7755,47.5281,47.7557,21843.0
2025-03-28 10:00:00,48.25,48.4,48.18,48.38,57202.0,47.7459,47.8943,47.6766,47.8745,57202.0
2025-03-28 10:10:00,48.37,48.38,48.18,48.27,48840.0,47.8646,47.8745,47.6766,47.7656,48840.0
2025-03-28 10:20:00,48.25,48.27,48.15,48.26,18347.0,47.7459,47.7656,47.6469,47.7557,18347.0
2025-03-28 10:30:00,48.26,48.27,48.15,48.15,23512.0,47.7557,47.7656,47.6469,47.6469,23512.0
2025-03-28 10:40:00,48.16,48.17,47.96,48.03,16476.0,47.6568,47.6667,47.4589,47.5281,16476.0
2025-03-28 10:50:00,48.03,48.04,47.94,48.01,13346.0,47.5281,47.538,47.4391,47.5084,13346.0
2025-03-28 11:00:00,48.01,48.09,47.98,48.08,15685.0,47.5084,47.5875,47.4787,47.5776,15685.0
2025-03-28 11:10:00,48.04,48.09,48.01,48.03,24371.0,47.538,47.5875,47.5084,47.5281,24371.0
2025-03-28 11:20:00,48.05,48.07,47.97,47.98,16904.0,47.5479,47.5677,47.4688,47.4787,16904.0
2025-03-28 11:30:00,47.99,48.09,47.98,48.05,22359.0,47.4886,47.5875,47.4787,47.5479,22359.0
2025-03-28 11:40:00,48.06,48.06,47.99,48.0,12275.0,47.5578,47.5578,47.4886,47.4985,12275.0
2025-03-28 11:50:00,48.01,48.01,47.96,48.01,17731.0,47.5084,47.5084,47.4589,47.5084,17731.0
2025-03-28 12:00:00,48.02,48.05,47.94,48.0,11729.0,47.5183,47.5479,47.4391,47.4985,11729.0
2025-03-28 12:10:00,47.98,48.02,47.97,48.02,11924.0,47.4787,47.5183,47.4688,47.5183,11924.0
2025-03-28 12:20:00,48.03,48.04,47.95,47.95,10970.0,47.5281,47.538,47.449,47.449,10970.0
2025-03-28 12:30:00,47.95,47.99,47.91,47.95,26424.0,47.449,47.4886,47.4094,47.449,26424.0
2025-03-28 12:40:00,47.95,47.96,47.84,47.89,15053.0,47.449,47.4589,47.3401,47.3896,15053.0
2025-03-28 12:50:00,47.88,47.94,47.82,47.84,21362.0,47.3797,47.4391,47.3203,47.3401,21362.0
2025-03-28 13:00:00,47.84,47.85,47.76,47.83,29643.0,47.3401,47.35,47.261,47.3302,29643.0
2025-03-28 13:10:00,47.85,47.85,47.77,47.78,11116.0,47.35,47.35,47.2709,47.2808,11116.0
2025-03-28 13:20:00,47.79,47.89,47.78,47.88,24889.0,47.2907,47.3896,47.2808,47.3797,24889.0
2025-03-28 13:30:00,47.88,47.93,47.88,47.91,13850.0,47.3797,47.4292,47.3797,47.4094,13850.0
2025-03-28 13:40:00,47.93,47.98,47.91,47.96,30287.0,47.4292,47.4787,47.4094,47.4589,30287.0
2025-03-28 13:50:00,47.97,47.97,47.93,47.93,17545.0,47.4688,47.4688,47.4292,47.4292,17545.0
2025-03-28 14:00:00,47.93,47.98,47.86,47.88,14500.0,47.4292,47.4787,47.3599,47.3797,14500.0
2025-03-28 14:10:00,47.86,47.86,47.72,47.75,20973.0,47.3599,47.3599,47.2214,47.2511,20973.0
2025-03-28 14:20:00,47.74,47.78,47.68,47.69,15505.0,47.2412,47.2808,47.1818,47.1917,15505.0
2025-03-28 14:30:00,47.69,47.72,47.65,47.65,25915.0,47.1917,47.2214,47.1521,47.1521,25915.0
2025-03-28 14:40:00,47.66,47.72,47.62,47.71,26358.0,47.162,47.2214,47.1224,47.2115,26358.0
2025-03-28 14:50:00,47.72,47.76,47.72,47.75,16829.0,47.2214,47.261,47.2214,47.2511,16829.0
2025-03-28 15:00:00,47.76,47.81,47.75,47.8,24428.0,47.261,47.3104,47.2511,47.3006,24428.0
2025-03-28 15:10:00,47.81,47.88,47.81,47.83,25893.0,47.3104,47.3797,47.3104,47.3302,25893.0
2025-03-28 15:20:00,47.83,47.85,47.76,47.79,20838.0,47.3302,47.35,47.261,47.2907,20838.0
2025-03-28 15:30:00,47.79,47.88,47.77,47.83,35678.0,47.2907,47.3797,47.2709,47.3302,35678.0
2025-03-28 15:40:00,47.84,47.9,47.77,47.88,37985.0,47.3401,47.3995,47.2709,47.3797,37985.0
2025-03-28 15:50:00,47.89,47.96,47.81,47.85,195536.0,47.3896,47.4589,47.3104,47.35,195536.0
2025-03-31 09:30:00,47.82,48.07,47.82,48.03,117381.0,47.3203,47.5677,47.3203,47.5281,117381.0
2025-03-31 09:40:00,48.03,48.21,47.91,47.91,22996.0,47.5281,47.7063,47.4094,47.4094,22996.0
2025-03-31 09:50:00,47.93,48.18,47.9,48.15,21288.0,47.4292,47.6766,47.3995,47.6469,21288.0
2025-03-31 10:00:00,48.15,48.2,47.93,48.02,37821.0,47.6469,47.6964,47.4292,47.5183,37821.0
2025-03-31 10:10:00,48.02,48.11,47.94,48.1,37801.0,47.5183,47.6073,47.4391,47.5974,37801.0
2025-03-31 10:20:00,48.1,48.3,48.08,48.29,25965.0,47.5974,47.7953,47.5776,47.7854,25965.0
2025-03-31 10:30:00,48.27,48.46,48.22,48.43,28912.0,47.7656,47.9537,47.7162,47.924,28912.0
2025-03-31 10:40:00,48.44,48.54,48.35,48.37,27855.0,47.9339,48.0328,47.8448,47.8646,27855.0
2025-03-31 10:50:00,48.37,48.41,48.25,48.41,18802.0,47.8646,47.9042,47.7459,47.9042,18802.0
2025-03-31 11:00:00,48.4,48.43,48.28,48.43,14163.0,47.8943,47.924,47.7755,47.924,14163.0
2025-03-31 11:10:00,48.43,48.45,48.33,48.34,12440.0,47.924,47.9438,47.825,47.8349,12440.0
2025-03-31 11:20:00,48.33,48.34,48.17,48.22,14336.0,47.825,47.8349,47.6667,47.7162,14336.0
2025-03-31 11:30:00,48.19,48.23,48.11,48.15,12083.0,47.6865,47.7261,47.6073,47.6469,12083.0
2025-03-31 11:40:00,48.14,48.19,48.1,48.18,11745.0,47.637,47.6865,47.5974,47.6766,11745.0
2025-03-31 11:50:00,48.16,48.17,48.04,48.04,13088.0,47.6568,47.6667,47.538,47.538,13088.0
2025-03-31 12:00:00,48.03,48.07,47.97,48.0,11305.0,47.5281,47.5677,47.4688,47.4985,11305.0
2025-03-31 12:10:00,48.0,48.02,47.94,47.97,13709.0,47.4985,47.5183,47.4391,47.4688,13709.0
2025-03-31 12:20:00,47.98,47.99,47.79,47.82,29289.0,47.4787,47.4886,47.2907,47.3203,29289.0
2025-03-31 12:30:00,47.82,47.89,47.81,47.86,13500.0,47.3203,47.3896,47.3104,47.3599,13500.0
2025-03-31 12:40:00,47.86,47.95,47.85,47.9,14157.0,47.3599,47.449,47.35,47.3995,14157.0
2025-03-31 12:50:00,47.9,47.94,47.84,47.87,21829.0,47.3995,47.4391,47.3401,47.3698,21829.0
2025-03-31 13:00:00,47.87,47.92,47.83,47.88,28006.0,47.3698,47.4193,47.3302,47.3797,28006.0
2025-03-31 13:10:00,47.87,47.92,47.8,47.8,28674.0,47.3698,47.4193,47.3006,47.3006,28674.0
2025-03-31 13:20:00,47.79,47.79,47.68,47.75,11178.0,47.2907,47.2907,47.1818,47.2511,11178.0
2025-03-31 13:30:00,47.75,47.8,47.73,47.74,15440.0,47.2511,47.3006,47.2313,47.2412,15440.0
2025-03-31 13:40:00,47.75,47.78,47.73,47.76,20176.0,47.2511,47.2808,47.2313,47.261,20176.0
2025-03-31 13:50:00,47.76,47.83,47.74,47.75,16590.0,47.261,47.3302,47.2412,47.2511,16590.0
2025-03-31 14:00:00,47.73,47.91,47.7,47.9,12632.0,47.2313,47.4094,47.2016,47.3995,12632.0
2025-03-31 14:10:00,47.89,47.95,47.88,47.93,27311.0,47.3896,47.449,47.3797,47.4292,27311.0
2025-03-31 14:20:00,47.94,47.96,47.88,47.93,20466.0,47.4391,47.4589,47.3797,47.4292,20466.0
2025-03-31 14:30:00,47.93,48.01,47.92,47.97,24937.0,47.4292,47.5084,47.4193,47.4688,24937.0
2025-03-31 14:40:00,47.97,47.99,47.92,47.95,19958.0,47.4688,47.4886,47.4193,47.449,19958.0
2025-03-31 14:50:00,47.95,48.01,47.94,47.94,18997.0,47.449,47.5084,47.4391,47.4391,18997.0
2025-03-31 15:00:00,47.95,48.08,47.95,48.04,31546.0,47.449,47.5776,47.449,47.538,31546.0
2025-03-31 15:10:00,48.03,48.1,47.99,48.09,26851.0,47.5281,47.5974,47.4886,47.5875,26851.0
2025-03-31 15:20:00,48.09,48.11,47.99,47.99,37357.0,47.5875,47.6073,47.4886,47.4886,37357.0
2025-03-31 15:30:00,47.98,48.12,47.96,47.99,61600.0,47.4787,47.6172,47.4589,47.4886,61600.0
2025-03-31 15:40:00,48.0,48.19,47.99,48.15,87722.0,47.4985,47.6865,47.4886,47.6469,87722.0
2025-03-31 15:50:00,48.16,48.19,47.94,48.01,424100.0,47.6568,47.6865,47.4391,47.5084,424100.0
2025-04-01 09:30:00,48.32,48.37,48.0,48.06,76873.0,47.8151,47.8646,47.4985,47.5578,76873.0
2025-04-01 09:40:00,48.05,48.05,47.56,47.73,25089.0,47.5479,47.5479,47.0631,47.2313,25089.0
2025-04-01 09:50:00,47.75,47.94,47.74,47.74,28753.0,47.2511,47.4391,47.2412,47.2412,28753.0
2025-04-01 10:00:00,47.72,47.84,47.53,47.57,45989.0,47.2214,47.3401,47.0334,47.073,45989.0
2025-04-01 10:10:00,47.58,47.63,47.48,47.62,57080.0,47.0829,47.1323,46.9839,47.1224,57080.0
2025-04-01 10:20:00,47.62,47.66,47.41,47.41,52428.0,47.1224,47.162,46.9146,46.9146,52428.0
2025-04-01 10:30:00,47.42,47.58,47.38,47.57,23852.0,46.9245,47.0829,46.8849,47.073,23852.0
2025-04-01 10:40:00,47.55,47.75,47.49,47.5,66692.0,47.0532,47.2511,46.9938,47.0037,66692.0
2025-04-01 10:50:00,47.5,47.7,47.45,47.65,43936.0,47.0037,47.2016,46.9542,47.1521,43936.0
2025-04-01 11:00:00,47.65,47.85,47.65,47.82,41450.0,47.1521,47.35,47.1521,47.3203,41450.0
2025-04-01 11:10:00,47.82,47.99,47.82,47.91,22841.0,47.3203,47.4886,47.3203,47.4094,22841.0
2025-04-01 11:20:00,47.91,48.02,47.91,48.0,15375.0,47.4094,47.5183,47.4094,47.4985,15375.0
2025-04-01 11:30:00,48.0,48.1,48.0,48.04,19924.0,47.4985,47.5974,47.4985,47.538,19924.0
2025-04-01 11:40:00,48.05,48.05,47.98,48.0,12960.0,47.5479,47.5479,47.4787,47.4985,12960.0
2025-04-01 11:50:00,47.98,48.0,47.95,47.97,19218.0,47.4787,47.4985,47.449,47.4688,19218.0
2025-04-01 12:00:00,47.97,48.05,47.97,47.99,11021.0,47.4688,47.5479,47.4688,47.4886,11021.0
2025-04-01 12:10:00,48.0,48.04,47.97,48.0,8899.0,47.4985,47.538,47.4688,47.4985,8899.0
2025-04-01 12:20:00,48.0,48.01,47.93,47.94,22913.0,47.4985,47.5084,47.4292,47.4391,22913.0
2025-04-01 12:30:00,47.93,47.96,47.85,47.9,27542.0,47.4292,47.4589,47.35,47.3995,27542.0
2025-04-01 12:40:00,47.91,47.91,47.84,47.85,10985.0,47.4094,47.4094,47.3401,47.35,10985.0
2025-04-01 12:50:00,47.84,47.94,47.84,47.9,15008.0,47.3401,47.4391,47.3401,47.3995,15008.0
2025-04-01 13:00:00,47.9,47.93,47.89,47.92,13082.0,47.3995,47.4292,47.3896,47.4193,13082.0
2025-04-01 13:10:00,47.93,47.96,47.87,47.91,33704.0,47.4292,47.4589,47.3698,47.4094,33704.0
2025-04-01 13:20:00,47.91,47.92,47.79,47.83,14034.0,47.4094,47.4193,47.2907,47.3302,14034.0
2025-04-01 13:30:00,47.82,47.85,47.74,47.79,7766.0,47.3203,47.35,47.2412,47.2907,7766.0
2025-04-01 13:40:00,47.8,47.86,47.8,47.84,7016.0,47.3006,47.3599,47.3006,47.3401,7016.0
2025-04-01 13:50:00,47.85,47.89,47.84,47.86,13490.0,47.35,47.3896,47.3401,47.3599,13490.0
2025-04-01 14:00:00,47.86,47.92,47.82,47.9,29972.0,47.3599,47.4193,47.3203,47.3995,29972.0
2025-04-01 14:10:00,47.9,47.93,47.88,47.92,40082.0,47.3995,47.4292,47.3797,47.4193,40082.0
2025-04-01 14:20:00,47.92,47.95,47.87,47.88,30113.0,47.4193,47.449,47.3698,47.3797,30113.0
2025-04-01 14:30:00,47.88,47.9,47.79,47.79,41662.0,47.3797,47.3995,47.2907,47.2907,41662.0
2025-04-01 14:40:00,47.78,47.79,47.76,47.78,26408.0,47.2808,47.2907,47.261,47.2808,26408.0
2025-04-01 14:50:00,47.78,47.79,47.7,47.79,25244.0,47.2808,47.2907,47.2016,47.2907,25244.0
2025-04-01 15:00:00,47.78,47.8,47.72,47.74,23053.0,47.2808,47.3006,47.2214,47.2412,23053.0
2025-04-01 15:10:00,47.73,47.76,47.69,47.71,21063.0,47.2313,47.261,47.1917,47.2115,21063.0
2025-04-01 15:20:00,47.71,47.81,47.7,47.81,25966.0,47.2115,47.3104,47.2016,47.3104,25966.0
2025-04-01 15:30:00,47.81,47.95,47.81,47.91,50061.0,47.3104,47.449,47.3104,47.4094,50061.0
2025-04-01 15:40:00,47.91,48.01,47.91,47.96,78789.0,47.4094,47.5084,47.4094,47.4589,78789.0
2025-04-01 15:50:00,47.96,48.25,47.94,48.21,415213.0,47.4589,47.7459,47.4391,47.7063,415213.0
2025-04-02 09:30:00,48.14,48.35,47.88,47.91,53509.0,47.637,47.8448,47.3797,47.4094,53509.0
2025-04-02 09:40:00,48.0,48.04,47.61,47.64,19902.0,47.4985,47.538,47.1125,47.1422,19902.0
2025-04-02 09:50:00,47.64,47.65,47.3,47.44,22929.0,47.1422,47.1521,46.8058,46.9443,22929.0
2025-04-02 10:00:00,47.41,47.48,47.2,47.48,78249.0,46.9146,46.9839,46.7068,46.9839,78249.0
2025-04-02 10:10:00,47.48,47.61,47.43,47.59,30115.0,46.9839,47.1125,46.9344,47.0927,30115.0
2025-04-02 10:20:00,47.59,47.68,47.54,47.59,24243.0,47.0927,47.1818,47.0433,47.0927,24243.0
2025-04-02 10:30:00,47.61,47.68,47.56,47.66,22751.0,47.1125,47.1818,47.0631,47.162,22751.0
2025-04-02 10:40:00,47.67,47.69,47.57,47.63,20419.0,47.1719,47.1917,47.073,47.1323,20419.0
2025-04-02 10:50:00,47.63,47.87,47.63,47.82,46692.0,47.1323,47.3698,47.1323,47.3203,46692.0
2025-04-02 11:00:00,47.8,47.86,47.79,47.83,13235.0,47.3006,47.3599,47.2907,47.3302,13235.0
2025-04-02 11:10:00,47.82,47.93,47.81,47.92,16251.0,47.3203,47.4292,47.3104,47.4193,16251.0
2025-04-02 11:20:00,47.92,47.95,47.87,47.93,17714.0,47.4193,47.449,47.3698,47.4292,17714.0
2025-04-02 11:30:00,47.93,48.0,47.81,47.83,22991.0,47.4292,47.4985,47.3104,47.3302,22991.0
2025-04-02 11:40:00,47.83,47.85,47.75,47.76,16826.0,47.3302,47.35,47.2511,47.261,16826.0
2025-04-02 11:50:00,47.77,47.8,47.71,47.73,19994.0,47.2709,47.3006,47.2115,47.2313,19994.0
2025-04-02 12:00:00,47.73,47.82,47.72,47.8,12424.0,47.2313,47.3203,47.2214,47.3006,12424.0
2025-04-02 12:10:00,47.81,47.87,47.78,47.78,15673.0,47.3104,47.3698,47.2808,47.2808,15673.0
2025-04-02 12:20:00,47.79,47.83,47.75,47.75,18288.0,47.2907,47.3302,47.2511,47.2511,18288.0
2025-04-02 12:30:00,47.75,47.78,47.71,47.78,19551.0,47.2511,47.2808,47.2115,47.2808,19551.0
2025-04-02 12:40:00,47.79,47.9,47.78,47.9,22228.0,47.2907,47.3995,47.2808,47.3995,22228.0
2025-04-02 12:50:00,47.91,47.96,47.88,47.9,31923.0,47.4094,47.4589,47.3797,47.3995,31923.0
2025-04-02 13:00:00,47.9,47.91,47.83,47.85,14202.0,47.3995,47.4094,47.3302,47.35,14202.0
2025-04-02 13:10:00,47.86,47.88,47.72,47.75,19372.0,47.3599,47.3797,47.2214,47.2511,19372.0
2025-04-02 13:20:00,47.74,47.8,47.73,47.79,11862.0,47.2412,47.3006,47.2313,47.2907,11862.0
2025-04-02 13:30:00,47.79,47.8,47.71,47.74,15667.0,47.2907,47.3006,47.2115,47.2412,15667.0
2025-04-02 13:40:00,47.74,47.75,47.69,47.69,8397.0,47.2412,47.2511,47.1917,47.1917,8397.0
2025-04-02 13:50:00,47.7,47.73,47.63,47.7,27789.0,47.2016,47.2313,47.1323,47.2016,27789.0
2025-04-02 14:00:00,47.7,47.79,47.68,47.74,15773.0,47.2016,47.2907,47.1818,47.2412,15773.0
2025-04-02 14:10:00,47.74,47.77,47.7,47.72,15697.0,47.2412,47.2709,47.2016,47.2214,15697.0
2025-04-02 14:20:00,47.72,47.78,47.71,47.74,12261.0,47.2214,47.2808,47.2115,47.2412,12261.0
2025-04-02 14:30:00,47.75,47.8,47.74,47.8,20676.0,47.2511,47.3006,47.2412,47.3006,20676.0
2025-04-02 14:40:00,47.81,47.87,47.81,47.82,31985.0,47.3104,47.3698,47.3104,47.3203,31985.0
2025-04-02 14:50:00,47.83,47.83,47.71,47.71,17203.0,47.3302,47.3302,47.2115,47.2115,17203.0
2025-04-02 15:00:00,47.72,47.79,47.7,47.78,41323.0,47.2214,47.2907,47.2016,47.2808,41323.0
2025-04-02 15:10:00,47.77,47.85,47.75,47.85,23299.0,47.2709,47.35,47.2511,47.35,23299.0
2025-04-02 15:20:00,47.88,47.9,47.83,47.88,32435.0,47.3797,47.3995,47.3302,47.3797,32435.0
2025-04-02 15:30:00,47.88,47.92,47.81,47.9,36803.0,47.3797,47.4193,47.3104,47.3995,36803.0
2025-04-02 15:40:00,47.91,48.01,47.9,47.91,53388.0,47.4094,47.5084,47.3995,47.4094,53388.0
2025-04-02 15:50:00,47.93,48.1,47.86,47.94,413688.0,47.4292,47.5974,47.3599,47.4391,413688.0
2025-04-03 09:30:00,48.02,48.14,47.64,47.98,79209.0,47.5183,47.637,47.1422,47.4787,79209.0
2025-04-03 09:40:00,48.02,48.11,47.82,48.0,73953.0,47.5183,47.6073,47.3203,47.4985,73953.0
2025-04-03 09:50:00,47.98,47.99,47.5,47.55,90442.0,47.4787,47.4886,47.0037,47.0532,90442.0
2025-04-03 10:00:00,47.53,47.55,47.16,47.24,85072.0,47.0334,47.0532,46.6672,46.7464,85072.0
2025-04-03 10:10:00,47.21,47.37,47.14,47.37,41017.0,46.7167,46.875,46.6474,46.875,41017.0
2025-04-03 10:20:00,47.35,47.69,47.23,47.65,57166.0,46.8553,47.1917,46.7365,47.1521,57166.0
2025-04-03 10:30:00,47.65,47.9,47.62,47.72,53921.0,47.1521,47.3995,47.1224,47.2214,53921.0
2025-04-03 10:40:00,47.72,47.93,47.65,47.91,72189.0,47.2214,47.4292,47.1521,47.4094,72189.0
2025-04-03 10:50:00,47.92,47.92,47.71,47.77,71748.0,47.4193,47.4193,47.2115,47.2709,71748.0
2025-04-03 11:00:00,47.74,48.02,47.71,47.9,63442.0,47.2412,47.5183,47.2115,47.3995,63442.0
2025-04-03 11:10:00,47.89,48.01,47.8,47.8,54163.0,47.3896,47.5084,47.3006,47.3006,54163.0
2025-04-03 11:20:00,47.82,47.87,47.71,47.74,27095.0,47.3203,47.3698,47.2115,47.2412,27095.0
2025-04-03 11:30:00,47.73,47.88,47.69,47.88,27295.0,47.2313,47.3797,47.1917,47.3797,27295.0
2025-04-03 11:40:00,47.87,48.0,47.85,47.96,45604.0,47.3698,47.4985,47.35,47.4589,45604.0
2025-04-03 11:50:00,47.96,47.98,47.88,47.93,26735.0,47.4589,47.4787,47.3797,47.4292,26735.0
2025-04-03 12:00:00,47.94,47.95,47.73,47.77,11493.0,47.4391,47.449,47.2313,47.2709,11493.0
2025-04-03 12:10:00,47.76,47.86,47.75,47.86,20243.0,47.261,47.3599,47.2511,47.3599,20243.0
2025-04-03 12:20:00,47.84,47.97,47.83,47.97,14396.0,47.3401,47.4688,47.3302,47.4688,14396.0
2025-04-03 12:30:00,47.96,47.96,47.74,47.74,18299.0,47.4589,47.4589,47.2412,47.2412,18299.0
2025-04-03 12:40:00,47.75,47.81,47.7,47.76,14119.0,47.2511,47.3104,47.2016,47.261,14119.0
2025-04-03 12:50:00,47.76,47.76,47.6,47.63,19041.0,47.261,47.261,47.1026,47.1323,19041.0
2025-04-03 13:00:00,47.61,47.61,47.53,47.55,13095.0,47.1125,47.1125,47.0334,47.0532,13095.0
2025-04-03 13:10:00,47.54,47.66,47.5,47.57,17125.0,47.0433,47.162,47.0037,47.073,17125.0
2025-04-03 13:20:00,47.57,47.6,47.5,47.59,30364.0,47.073,47.1026,47.0037,47.0927,30364.0
2025-04-03 13:30:00,47.6,47.65,47.57,47.57,24707.0,47.1026,47.1521,47.073,47.073,24707.0
2025-04-03 13:40:00,47.6,47.76,47.59,47.74,47961.0,47.1026,47.261,47.0927,47.2412,47961.0
2025-04-03 13:50:00,47.75,47.85,47.67,47.81,59380.0,47.2511,47.35,47.1719,47.3104,59380.0
2025-04-03 14:00:00,47.81,47.83,47.74,47.79,28576.0,47.3104,47.3302,47.2412,47.2907,28576.0
2025-04-03 14:10:00,47.78,47.87,47.77,47.86,22044.0,47.2808,47.3698,47.2709,47.3599,22044.0
2025-04-03 14:20:00,47.86,47.96,47.85,47.93,37664.0,47.3599,47.4589,47.35,47.4292,37664.0
2025-04-03 14:30:00,47.93,47.94,47.81,47.9,25412.0,47.4292,47.4391,47.3104,47.3995,25412.0
2025-04-03 14:40:00,47.89,47.97,47.86,47.97,30069.0,47.3896,47.4688,47.3599,47.4688,30069.0
2025-04-03 14:50:00,47.96,47.96,47.81,47.84,26750.0,47.4589,47.4589,47.3104,47.3401,26750.0
2025-04-03 15:00:00,47.84,47.95,47.82,47.92,28036.0,47.3401,47.449,47.3203,47.4193,28036.0
2025-04-03 15:10:00,47.92,47.99,47.74,47.83,105084.0,47.4193,47.4886,47.2412,47.3302,105084.0
2025-04-03 15:20:00,47.83,47.89,47.75,47.81,36184.0,47.3302,47.3896,47.2511,47.3104,36184.0
2025-04-03 15:30:00,47.8,47.92,47.76,47.83,74773.0,47.3006,47.4193,47.261,47.3302,74773.0
2025-04-03 15:40:00,47.83,47.88,47.73,47.76,88311.0,47.3302,47.3797,47.2313,47.261,88311.0
2025-04-03 15:50:00,47.75,47.78,47.53,47.58,569150.0,47.2511,47.2808,47.0334,47.0829,569150.0
2025-04-04 09:30:00,45.75,46.08,44.74,45.12,427923.0,45.272,45.5985,44.2725,44.6486,427923.0
2025-04-04 09:40:00,45.13,45.27,44.59,44.64,235421.0,44.6585,44.797,44.1241,44.1736,235421.0
2025-04-04 09:50:00,44.66,44.7,44.32,44.48,199266.0,44.1934,44.2329,43.8569,44.0152,199266.0
2025-04-04 10:00:00,44.48,44.52,44.16,44.37,83926.0,44.0152,44.0548,43.6986,43.9064,83926.0
2025-04-04 10:10:00,44.32,44.36,44.09,44.12,53989.0,43.8569,43.8965,43.6293,43.659,53989.0
2025-04-04 10:20:00,44.13,44.33,44.06,44.26,70668.0,43.6689,43.8668,43.5996,43.7975,70668.0
2025-04-04 10:30:00,44.27,44.45,44.23,44.38,74042.0,43.8074,43.9856,43.7679,43.9163,74042.0
2025-04-04 10:40:00,44.38,44.38,43.99,44.0,62902.0,43.9163,43.9163,43.5304,43.5403,62902.0
2025-04-04 10:50:00,44.01,44.2,43.98,44.02,81304.0,43.5502,43.7382,43.5205,43.56,81304.0
2025-04-04 11:00:00,44.02,44.33,43.97,44.26,79589.0,43.56,43.8668,43.5106,43.7975,79589.0
2025-04-04 11:10:00,44.26,44.33,44.06,44.07,96390.0,43.7975,43.8668,43.5996,43.6095,96390.0
2025-04-04 11:20:00,44.07,44.13,43.78,43.78,90829.0,43.6095,43.6689,43.3226,43.3226,90829.0
2025-04-04 11:30:00,43.78,43.86,43.6,43.62,70755.0,43.3226,43.4017,43.1444,43.1642,70755.0
2025-04-04 11:40:00,43.62,43.82,43.57,43.73,82506.0,43.1642,43.3621,43.1148,43.2731,82506.0
2025-04-04 11:50:00,43.73,43.88,43.67,43.8,125853.0,43.2731,43.4215,43.2137,43.3423,125853.0
2025-04-04 12:00:00,43.8,43.95,43.73,43.75,100141.0,43.3423,43.4908,43.2731,43.2929,100141.0
2025-04-04 12:10:00,43.75,43.84,43.67,43.74,53248.0,43.2929,43.3819,43.2137,43.283,53248.0
2025-04-04 12:20:00,43.71,43.72,43.6,43.63,45203.0,43.2533,43.2632,43.1444,43.1741,45203.0
2025-04-04 12:30:00,43.63,43.98,43.63,43.98,142718.0,43.1741,43.5205,43.1741,43.5205,142718.0
2025-04-04 12:40:00,43.97,44.07,43.83,43.85,47873.0,43.5106,43.6095,43.372,43.3918,47873.0
2025-04-04 12:50:00,43.86,44.04,43.83,43.97,50168.0,43.4017,43.5798,43.372,43.5106,50168.0
2025-04-04 13:00:00,43.97,44.0,43.76,43.83,45786.0,43.5106,43.5403,43.3028,43.372,45786.0
2025-04-04 13:10:00,43.83,43.85,43.65,43.74,55295.0,43.372,43.3918,43.1939,43.283,55295.0
2025-04-04 13:20:00,43.74,43.93,43.68,43.91,72329.0,43.283,43.471,43.2236,43.4512,72329.0
2025-04-04 13:30:00,43.91,44.1,43.84,44.07,106751.0,43.4512,43.6392,43.3819,43.6095,106751.0
2025-04-04 13:40:00,44.04,44.18,44.01,44.13,57165.0,43.5798,43.7184,43.5502,43.6689,57165.0
2025-04-04 13:50:00,44.12,44.15,44.03,44.15,134904.0,43.659,43.6887,43.5699,43.6887,134904.0
2025-04-04 14:00:00,44.17,44.19,44.06,44.09,71077.0,43.7085,43.7283,43.5996,43.6293,71077.0
2025-04-04 14:10:00,44.09,44.1,43.96,44.08,162143.0,43.6293,43.6392,43.5007,43.6194,162143.0
2025-04-04 14:20:00,44.09,44.09,43.62,43.64,115811.0,43.6293,43.6293,43.1642,43.184,115811.0
2025-04-04 14:30:00,43.62,43.65,43.26,43.27,87553.0,43.1642,43.1939,42.808,42.8179,87553.0
2025-04-04 14:40:00,43.28,43.29,43.01,43.23,78769.0,42.8278,42.8377,42.5606,42.7783,78769.0
2025-04-04 14:50:00,43.23,43.39,43.22,43.3,47617.0,42.7783,42.9366,42.7684,42.8476,47617.0
2025-04-04 15:00:00,43.31,43.44,43.25,43.39,59482.0,42.8575,42.9861,42.7981,42.9366,59482.0
2025-04-04 15:10:00,43.39,43.66,43.35,43.5,73235.0,42.9366,43.2038,42.897,43.0455,73235.0
2025-04-04 15:20:00,43.5,43.88,43.5,43.71,86975.0,43.0455,43.4215,43.0455,43.2533,86975.0
2025-04-04 15:30:00,43.72,43.78,43.57,43.76,132257.0,43.2632,43.3226,43.1148,43.3028,132257.0
2025-04-04 15:40:00,43.77,43.79,43.54,43.56,107236.0,43.3127,43.3325,43.0851,43.1049,107236.0
2025-04-04 15:50:00,43.54,43.56,43.27,43.32,421519.0,43.0851,43.1049,42.8179,42.8674,421519.0
2025-04-07 09:30:00,42.76,43.16,42.35,42.87,269992.0,42.3132,42.709,41.9075,42.4221,269992.0
2025-04-07 09:40:00,42.86,43.28,42.56,43.19,140961.0,42.4122,42.8278,42.1153,42.7387,140961.0
2025-04-07 09:50:00,43.19,43.78,43.16,43.71,85520.0,42.7387,43.3226,42.709,43.2533,85520.0
2025-04-07 10:00:00,43.71,43.73,43.17,43.21,79113.0,43.2533,43.2731,42.7189,42.7585,79113.0
2025-04-07 10:10:00,43.22,44.9,43.22,44.57,180297.0,42.7684,44.4309,42.7684,44.1043,180297.0
2025-04-07 10:20:00,44.55,44.57,43.65,43.73,136171.0,44.0845,44.1043,43.1939,43.2731,136171.0
2025-04-07 10:30:00,43.76,43.91,43.34,43.38,91312.0,43.3028,43.4512,42.8872,42.9267,91312.0
2025-04-07 10:40:00,43.38,43.67,43.21,43.67,74663.0,42.9267,43.2137,42.7585,43.2137,74663.0
2025-04-07 10:50:00,43.69,44.16,43.65,43.97,75673.0,43.2335,43.6986,43.1939,43.5106,75673.0
2025-04-07 11:00:00,43.94,44.04,43.72,43.77,66379.0,43.4809,43.5798,43.2632,43.3127,66379.0
2025-04-07 11:10:00,43.74,43.8,43.25,43.52,157068.0,43.283,43.3423,42.7981,43.0653,157068.0
2025-04-07 11:20:00,43.54,43.66,43.15,43.16,124169.0,43.0851,43.2038,42.6991,42.709,124169.0
2025-04-07 11:30:00,43.18,43.67,43.18,43.58,58078.0,42.7288,43.2137,42.7288,43.1246,58078.0
2025-04-07 11:40:00,43.58,43.95,43.56,43.76,48490.0,43.1246,43.4908,43.1049,43.3028,48490.0
2025-04-07 11:50:00,43.75,43.85,43.55,43.62,62157.0,43.2929,43.3918,43.095,43.1642,62157.0
2025-04-07 12:00:00,43.6,43.61,43.44,43.48,47624.0,43.1444,43.1543,42.9861,43.0257,47624.0
2025-04-07 12:10:00,43.45,43.45,43.24,43.3,38833.0,42.996,42.996,42.7882,42.8476,38833.0
2025-04-07 12:20:00,43.32,43.42,43.06,43.33,41664.0,42.8674,42.9663,42.6101,42.8773,41664.0
2025-04-07 12:30:00,43.34,43.42,43.22,43.22,65275.0,42.8872,42.9663,42.7684,42.7684,65275.0
2025-04-07 12:40:00,43.2,43.29,43.0,43.12,38750.0,42.7486,42.8377,42.5507,42.6695,38750.0
2025-04-07 12:50:00,43.13,43.14,42.85,43.01,62951.0,42.6793,42.6892,42.4023,42.5606,62951.0
2025-04-07 13:00:00,42.99,43.33,42.97,43.08,76904.0,42.5408,42.8773,42.521,42.6299,76904.0
2025-04-07 13:10:00,43.08,43.52,43.04,43.49,59525.0,42.6299,43.0653,42.5903,43.0356,59525.0
2025-04-07 13:20:00,43.5,43.53,43.31,43.49,68944.0,43.0455,43.0752,42.8575,43.0356,68944.0
2025-04-07 13:30:00,43.49,43.59,43.33,43.56,72988.0,43.0356,43.1345,42.8773,43.1049,72988.0
2025-04-07 13:40:00,43.57,43.77,43.42,43.73,53509.0,43.1148,43.3127,42.9663,43.2731,53509.0
2025-04-07 13:50:00,43.73,43.79,43.55,43.65,69171.0,43.2731,43.3325,43.095,43.1939,69171.0
2025-04-07 14:00:00,43.64,43.72,43.53,43.66,86810.0,43.184,43.2632,43.0752,43.2038,86810.0
2025-04-07 14:10:00,43.65,43.76,43.5,43.61,65348.0,43.1939,43.3028,43.0455,43.1543,65348.0
2025-04-07 14:20:00,43.64,43.76,43.48,43.52,37380.0,43.184,43.3028,43.0257,43.0653,37380.0
2025-04-07 14:30:00,43.52,43.58,43.31,43.4,40590.0,43.0653,43.1246,42.8575,42.9465,40590.0
2025-04-07 14:40:00,43.39,43.43,43.25,43.38,67992.0,42.9366,42.9762,42.7981,42.9267,67992.0
2025-04-07 14:50:00,43.37,43.42,43.16,43.27,54757.0,42.9168,42.9663,42.709,42.8179,54757.0
2025-04-07 15:00:00,43.26,43.4,43.18,43.25,69286.0,42.808,42.9465,42.7288,42.7981,69286.0
2025-04-07 15:10:00,43.22,43.35,43.08,43.27,80642.0,42.7684,42.897,42.6299,42.8179,80642.0
2025-04-07 15:20:00,43.26,43.3,43.05,43.09,68290.0,42.808,42.8476,42.6002,42.6398,68290.0
2025-04-07 15:30:00,43.09,43.42,43.08,43.34,93400.0,42.6398,42.9663,42.6299,42.8872,93400.0
2025-04-07 15:40:00,43.36,43.36,43.02,43.17,119458.0,42.9069,42.9069,42.5705,42.7189,119458.0
2025-04-07 15:50:00,43.15,43.28,42.97,43.0,436457.0,42.6991,42.8278,42.521,42.5507,436457.0
2025-04-08 09:30:00,43.75,44.08,43.46,43.58,148495.0,43.2929,43.6194,43.0059,43.1246,148495.0
2025-04-08 09:40:00,43.65,43.85,43.5,43.76,74232.0,43.1939,43.3918,43.0455,43.3028,74232.0
2025-04-08 09:50:00,43.79,43.85,43.6,43.7,40770.0,43.3325,43.3918,43.1444,43.2434,40770.0
2025-04-08 10:00:00,43.7,43.75,43.55,43.63,43904.0,43.2434,43.2929,43.095,43.1741,43904.0
2025-04-08 10:10:00,43.68,43.7,43.46,43.47,39338.0,43.2236,43.2434,43.0059,43.0158,39338.0
2025-04-08 10:20:00,43.47,43.53,43.24,43.3,25767.0,43.0158,43.0752,42.7882,42.8476,25767.0
2025-04-08 10:30:00,43.29,43.37,43.19,43.2,33639.0,42.8377,42.9168,42.7387,42.7486,33639.0
2025-04-08 10:40:00,43.2,43.2,42.89,42.98,43172.0,42.7486,42.7486,42.4419,42.5309,43172.0
2025-04-08 10:50:00,42.98,42.99,42.73,42.73,60031.0,42.5309,42.5408,42.2835,42.2835,60031.0
2025-04-08 11:00:00,42.74,42.8,42.61,42.63,24095.0,42.2934,42.3528,42.1648,42.1846,24095.0
2025-04-08 11:10:00,42.64,42.69,42.51,42.69,66427.0,42.1945,42.2439,42.0658,42.2439,66427.0
2025-04-08 11:20:00,42.67,42.71,42.53,42.54,88036.0,42.2242,42.2637,42.0856,42.0955,88036.0
2025-04-08 11:30:00,42.55,43.04,42.54,42.9,39619.0,42.1054,42.5903,42.0955,42.4518,39619.0
2025-04-08 11:40:00,42.92,43.0,42.84,42.84,13504.0,42.4715,42.5507,42.3924,42.3924,13504.0
2025-04-08 11:50:00,42.88,43.26,42.85,43.26,37742.0,42.432,42.808,42.4023,42.808,37742.0
2025-04-08 12:00:00,43.24,43.43,43.2,43.24,56223.0,42.7882,42.9762,42.7486,42.7882,56223.0
2025-04-08 12:10:00,43.22,43.32,43.0,43.02,22518.0,42.7684,42.8674,42.5507,42.5705,22518.0
2025-04-08 12:20:00,43.01,43.05,42.85,42.98,19719.0,42.5606,42.6002,42.4023,42.5309,19719.0
2025-04-08 12:30:00,42.99,43.04,42.8,42.83,45684.0,42.5408,42.5903,42.3528,42.3825,45684.0
2025-04-08 12:40:00,42.83,42.84,42.61,42.74,82913.0,42.3825,42.3924,42.1648,42.2934,82913.0
2025-04-08 12:50:00,42.75,42.75,42.29,42.31,59617.0,42.3033,42.3033,41.8481,41.8679,59617.0
2025-04-08 13:00:00,42.32,42.37,42.14,42.18,67748.0,41.8778,41.9273,41.6997,41.7393,67748.0
2025-04-08 13:10:00,42.16,42.19,41.95,42.02,96148.0,41.7195,41.7492,41.5117,41.5809,96148.0
2025-04-08 13:20:00,42.01,42.01,41.79,41.85,44365.0,41.5711,41.5711,41.3533,41.4127,44365.0
2025-04-08 13:30:00,41.88,42.0,41.77,41.97,47095.0,41.4424,41.5612,41.3336,41.5315,47095.0
2025-04-08 13:40:00,41.99,42.18,41.98,42.07,56095.0,41.5513,41.7393,41.5414,41.6304,56095.0
2025-04-08 13:50:00,42.07,42.19,42.05,42.08,33474.0,41.6304,41.7492,41.6106,41.6403,33474.0
2025-04-08 14:00:00,42.09,42.16,42.02,42.05,46862.0,41.6502,41.7195,41.5809,41.6106,46862.0
2025-04-08 14:10:00,42.05,42.07,41.87,42.04,33895.0,41.6106,41.6304,41.4325,41.6007,33895.0
2025-04-08 14:20:00,42.02,42.04,41.91,41.94,37278.0,41.5809,41.6007,41.4721,41.5018,37278.0
2025-04-08 14:30:00,41.95,42.3,41.95,42.01,93460.0,41.5117,41.858,41.5117,41.5711,93460.0
2025-04-08 14:40:00,41.99,42.02,41.82,41.96,38204.0,41.5513,41.5809,41.383,41.5216,38204.0
2025-04-08 14:50:00,41.98,42.08,41.92,41.92,35079.0,41.5414,41.6403,41.482,41.482,35079.0
2025-04-08 15:00:00,41.9,41.92,41.64,41.65,63751.0,41.4622,41.482,41.2049,41.2148,63751.0
2025-04-08 15:10:00,41.65,41.81,41.65,41.72,62579.0,41.2148,41.3731,41.2148,41.2841,62579.0
2025-04-08 15:20:00,41.73,41.8,41.61,41.71,56517.0,41.294,41.3632,41.1752,41.2742,56517.0
2025-04-08 15:30:00,41.72,41.73,41.21,41.25,105524.0,41.2841,41.294,40.7794,40.819,105524.0
2025-04-08 15:40:00,41.26,41.49,41.17,41.19,97953.0,40.8289,41.0565,40.7398,40.7596,97953.0
2025-04-08 15:50:00,41.21,41.85,41.19,41.8,476524.0,40.7794,41.4127,40.7596,41.3632,476524.0
2025-04-09 09:30:00,41.31,41.62,40.98,41.5,196793.0,40.8784,41.1851,40.5518,41.0664,196793.0
2025-04-09 09:40:00,41.51,41.86,41.37,41.66,29393.0,41.0763,41.4226,40.9377,41.2247,29393.0
2025-04-09 09:50:00,41.58,41.72,41.38,41.69,48641.0,41.1455,41.2841,40.9476,41.2544,48641.0
2025-04-09 10:00:00,41.67,41.91,41.6,41.62,87730.0,41.2346,41.4721,41.1653,41.1851,87730.0
2025-04-09 10:10:00,41.58,41.65,41.43,41.55,33970.0,41.1455,41.2148,40.9971,41.1159,33970.0
2025-04-09 10:20:00,41.56,41.82,41.37,41.79,162971.0,41.1258,41.383,40.9377,41.3533,162971.0
2025-04-09 10:30:00,41.79,42.21,41.72,42.08,157269.0,41.3533,41.769,41.2841,41.6403,157269.0
2025-04-09 10:40:00,42.11,42.48,42.0,42.21,150060.0,41.67,42.0361,41.5612,41.769,150060.0
2025-04-09 10:50:00,42.23,42.32,42.03,42.11,154556.0,41.7888,41.8778,41.5908,41.67,154556.0
2025-04-09 11:00:00,42.11,42.3,42.1,42.2,53818.0,41.67,41.858,41.6601,41.7591,53818.0
2025-04-09 11:10:00,42.18,42.39,42.16,42.39,71541.0,41.7393,41.9471,41.7195,41.9471,71541.0
2025-04-09 11:20:00,42.39,42.55,42.22,42.24,73443.0,41.9471,42.1054,41.7789,41.7986,73443.0
2025-04-09 11:30:00,42.22,42.29,41.87,41.87,34539.0,41.7789,41.8481,41.4325,41.4325,34539.0
2025-04-09 11:40:00,41.87,41.96,41.7,41.93,180856.0,41.4325,41.5216,41.2643,41.4919,180856.0
2025-04-09 11:50:00,41.89,41.95,41.77,41.79,20172.0,41.4523,41.5117,41.3336,41.3533,20172.0
2025-04-09 12:00:00,41.77,41.88,41.72,41.8,66678.0,41.3336,41.4424,41.2841,41.3632,66678.0
2025-04-09 12:10:00,41.79,42.09,41.79,42.09,24346.0,41.3533,41.6502,41.3533,41.6502,24346.0
2025-04-09 12:20:00,42.06,42.18,42.04,42.06,35979.0,41.6205,41.7393,41.6007,41.6205,35979.0
2025-04-09 12:30:00,42.06,42.11,41.98,42.11,22431.0,41.6205,41.67,41.5414,41.67,22431.0
2025-04-09 12:40:00,42.09,42.19,41.97,42.19,27828.0,41.6502,41.7492,41.5315,41.7492,27828.0
2025-04-09 12:50:00,42.21,42.28,42.17,42.21,28414.0,41.769,41.8382,41.7294,41.769,28414.0
2025-04-09 13:00:00,42.24,42.66,42.22,42.23,37140.0,41.7986,42.2143,41.7789,41.7888,37140.0
2025-04-09 13:10:00,42.23,42.99,41.92,42.81,54446.0,41.7888,42.5408,41.482,42.3627,54446.0
2025-04-09 13:20:00,42.8,44.24,42.66,43.73,143849.0,42.3528,43.7778,42.2143,43.2731,143849.0
2025-04-09 13:30:00,43.73,44.44,43.68,43.8,76341.0,43.2731,43.9757,43.2236,43.3423,76341.0
2025-04-09 13:40:00,43.85,44.39,43.7,44.22,34753.0,43.3918,43.9262,43.2434,43.758,34753.0
2025-04-09 13:50:00,44.2,44.42,43.96,44.34,41594.0,43.7382,43.9559,43.5007,43.8767,41594.0
2025-04-09 14:00:00,44.34,44.44,43.9,44.19,69298.0,43.8767,43.9757,43.4413,43.7283,69298.0
2025-04-09 14:10:00,44.14,44.42,44.04,44.23,85640.0,43.6788,43.9559,43.5798,43.7679,85640.0
2025-04-09 14:20:00,44.31,44.46,44.16,44.38,48791.0,43.847,43.9955,43.6986,43.9163,48791.0
2025-04-09 14:30:00,44.37,44.51,44.15,44.3,68396.0,43.9064,44.0449,43.6887,43.8371,68396.0
2025-04-09 14:40:00,44.3,44.31,43.84,44.21,81190.0,43.8371,43.847,43.3819,43.7481,81190.0
2025-04-09 14:50:00,44.16,44.21,43.69,43.79,98705.0,43.6986,43.7481,43.2335,43.3325,98705.0
2025-04-09 15:00:00,43.79,44.26,43.67,44.19,78018.0,43.3325,43.7975,43.2137,43.7283,78018.0
2025-04-09 15:10:00,44.2,44.4,44.18,44.32,77937.0,43.7382,43.9361,43.7184,43.8569,77937.0
2025-04-09 15:20:00,44.28,44.55,44.26,44.47,86049.0,43.8173,44.0845,43.7975,44.0053,86049.0
2025-04-09 15:30:00,44.46,44.68,44.28,44.36,103507.0,43.9955,44.2132,43.8173,43.8965,103507.0
2025-04-09 15:40:00,44.33,44.44,44.26,44.37,148780.0,43.8668,43.9757,43.7975,43.9064,148780.0
2025-04-09 15:50:00,44.38,44.58,44.21,44.36,550076.0,43.9163,44.1142,43.7481,43.8965,550076.0
2025-04-10 09:30:00,44.38,44.55,44.09,44.32,191292.0,43.9163,44.0845,43.6293,43.8569,191292.0
2025-04-10 09:40:00,44.31,44.67,44.23,44.38,49691.0,43.847,44.2033,43.7679,43.9163,49691.0
2025-04-10 09:50:00,44.32,44.56,44.19,44.35,75297.0,43.8569,44.0944,43.7283,43.8866,75297.0
2025-04-10 10:00:00,44.32,44.37,43.94,44.14,62604.0,43.8569,43.9064,43.4809,43.6788,62604.0
2025-04-10 10:10:00,44.14,44.38,43.96,44.23,122654.0,43.6788,43.9163,43.5007,43.7679,122654.0
2025-04-10 10:20:00,44.23,44.43,44.08,44.09,107798.0,43.7679,43.9658,43.6194,43.6293,107798.0
2025-04-10 10:30:00,44.09,44.34,44.0,44.24,91569.0,43.6293,43.8767,43.5403,43.7778,91569.0
2025-04-10 10:40:00,44.24,44.32,43.94,43.99,36015.0,43.7778,43.8569,43.4809,43.5304,36015.0
2025-04-10 10:50:00,43.98,44.1,43.88,43.92,64209.0,43.5205,43.6392,43.4215,43.4611,64209.0
2025-04-10 11:00:00,43.91,44.11,43.88,44.03,99423.0,43.4512,43.6491,43.4215,43.5699,99423.0
2025-04-10 11:10:00,44.02,44.15,43.98,44.01,48815.0,43.56,43.6887,43.5205,43.5502,48815.0
2025-04-10 11:20:00,44.01,44.21,44.0,44.16,67974.0,43.5502,43.7481,43.5403,43.6986,67974.0
2025-04-10 11:30:00,44.16,44.21,43.9,43.96,52504.0,43.6986,43.7481,43.4413,43.5007,52504.0
2025-04-10 11:40:00,43.99,44.06,43.71,43.72,20398.0,43.5304,43.5996,43.2533,43.2632,20398.0
2025-04-10 11:50:00,43.73,43.85,43.67,43.67,31354.0,43.2731,43.3918,43.2137,43.2137,31354.0
2025-04-10 12:00:00,43.69,43.78,43.56,43.69,26252.0,43.2335,43.3226,43.1049,43.2335,26252.0
2025-04-10 12:10:00,43.66,43.67,43.35,43.36,86411.0,43.2038,43.2137,42.897,42.9069,86411.0
2025-04-10 12:20:00,43.38,43.56,43.18,43.46,169780.0,42.9267,43.1049,42.7288,43.0059,169780.0
2025-04-10 12:30:00,43.41,43.98,43.41,43.91,28477.0,42.9564,43.5205,42.9564,43.4512,28477.0
2025-04-10 12:40:00,43.87,43.94,43.62,43.93,33436.0,43.4116,43.4809,43.1642,43.471,33436.0
2025-04-10 12:50:00,43.93,43.98,43.72,43.72,25072.0,43.471,43.5205,43.2632,43.2632,25072.0
2025-04-10 13:00:00,43.72,44.16,43.62,43.66,56180.0,43.2632,43.6986,43.1642,43.2038,56180.0
2025-04-10 13:10:00,43.66,43.66,43.41,43.52,58019.0,43.2038,43.2038,42.9564,43.0653,58019.0
2025-04-10 13:20:00,43.51,43.69,43.37,43.69,47230.0,43.0554,43.2335,42.9168,43.2335,47230.0
2025-04-10 13:30:00,43.69,43.88,43.61,43.73,43946.0,43.2335,43.4215,43.1543,43.2731,43946.0
2025-04-10 13:40:00,43.73,44.3,43.71,44.08,51747.0,43.2731,43.8371,43.2533,43.6194,51747.0
2025-04-10 13:50:00,44.08,44.3,43.95,44.11,37265.0,43.6194,43.8371,43.4908,43.6491,37265.0
2025-04-10 14:00:00,44.11,44.35,43.99,44.03,46012.0,43.6491,43.8866,43.5304,43.5699,46012.0
2025-04-10 14:10:00,44.05,44.08,43.87,44.03,29583.0,43.5897,43.6194,43.4116,43.5699,29583.0
2025-04-10 14:20:00,44.07,44.44,44.06,44.4,20928.0,43.6095,43.9757,43.5996,43.9361,20928.0
2025-04-10 14:30:00,44.41,44.45,44.28,44.34,54387.0,43.946,43.9856,43.8173,43.8767,54387.0
2025-04-10 14:40:00,44.34,44.64,44.31,44.43,280943.0,43.8767,44.1736,43.847,43.9658,280943.0
2025-04-10 14:50:00,44.44,44.58,44.26,44.45,62684.0,43.9757,44.1142,43.7975,43.9856,62684.0
2025-04-10 15:00:00,44.42,44.78,44.33,44.33,125251.0,43.9559,44.3121,43.8668,43.8668,125251.0
2025-04-10 15:10:00,44.33,44.59,44.32,44.52,109297.0,43.8668,44.1241,43.8569,44.0548,109297.0
2025-04-10 15:20:00,44.56,44.72,44.31,44.33,90250.0,44.0944,44.2527,43.847,43.8668,90250.0
2025-04-10 15:30:00,44.32,44.46,44.09,44.12,64581.0,43.8569,43.9955,43.6293,43.659,64581.0
2025-04-10 15:40:00,44.15,44.21,43.93,44.1,68651.0,43.6887,43.7481,43.471,43.6392,68651.0
2025-04-10 15:50:00,44.07,44.52,44.05,44.45,346226.0,43.6095,44.0548,43.5897,43.9856,346226.0
2025-04-11 09:30:00,44.73,44.95,44.42,44.85,112006.0,44.2626,44.4803,43.9559,44.3814,112006.0
2025-04-11 09:40:00,44.86,44.97,44.48,44.93,73257.0,44.3913,44.5001,44.0152,44.4605,73257.0
2025-04-11 09:50:00,44.88,44.88,44.61,44.64,43160.0,44.4111,44.4111,44.1439,44.1736,43160.0
2025-04-11 10:00:00,44.62,44.99,44.49,44.85,78210.0,44.1538,44.5199,44.0251,44.3814,78210.0
2025-04-11 10:10:00,44.85,45.06,44.79,44.8,56961.0,44.3814,44.5892,44.322,44.3319,56961.0
2025-04-11 10:20:00,44.8,44.84,44.62,44.65,80518.0,44.3319,44.3715,44.1538,44.1835,80518.0
2025-04-11 10:30:00,44.63,44.94,44.63,44.8,57347.0,44.1637,44.4704,44.1637,44.3319,57347.0
2025-04-11 10:40:00,44.8,44.84,44.68,44.79,46055.0,44.3319,44.3715,44.2132,44.322,46055.0
2025-04-11 10:50:00,44.78,44.78,44.58,44.71,57984.0,44.3121,44.3121,44.1142,44.2428,57984.0
2025-04-11 11:00:00,44.72,44.99,44.64,44.8,70042.0,44.2527,44.5199,44.1736,44.3319,70042.0
2025-04-11 11:10:00,44.8,44.87,44.59,44.68,35209.0,44.3319,44.4012,44.1241,44.2132,35209.0
2025-04-11 11:20:00,44.69,44.74,44.56,44.64,33340.0,44.223,44.2725,44.0944,44.1736,33340.0
2025-04-11 11:30:00,44.64,44.77,44.61,44.72,34995.0,44.1736,44.3022,44.1439,44.2527,34995.0
2025-04-11 11:40:00,44.75,44.86,44.67,44.83,29093.0,44.2824,44.3913,44.2033,44.3616,29093.0
2025-04-11 11:50:00,44.85,44.98,44.84,44.97,33991.0,44.3814,44.51,44.3715,44.5001,33991.0
2025-04-11 12:00:00,44.97,44.97,44.84,44.84,23854.0,44.5001,44.5001,44.3715,44.3715,23854.0
2025-04-11 12:10:00,44.85,45.12,44.85,45.07,76153.0,44.3814,44.6486,44.3814,44.5991,76153.0
2025-04-11 12:20:00,45.07,45.1,44.97,44.99,17575.0,44.5991,44.6288,44.5001,44.5199,17575.0
2025-04-11 12:30:00,45.0,45.25,44.96,45.21,24336.0,44.5298,44.7772,44.4902,44.7376,24336.0
2025-04-11 12:40:00,45.22,45.47,45.18,45.4,34747.0,44.7475,44.9949,44.7079,44.9256,34747.0
2025-04-11 12:50:00,45.43,45.47,45.32,45.43,34316.0,44.9553,44.9949,44.8465,44.9553,34316.0
2025-04-11 13:00:00,45.45,45.5,45.34,45.4,38021.0,44.9751,45.0246,44.8663,44.9256,38021.0
2025-04-11 13:10:00,45.38,45.43,45.25,45.28,24569.0,44.9058,44.9553,44.7772,44.8069,24569.0
2025-04-11 13:20:00,45.29,45.42,45.21,45.21,61606.0,44.8168,44.9454,44.7376,44.7376,61606.0
2025-04-11 13:30:00,45.22,45.56,45.17,45.55,51319.0,44.7475,45.084,44.698,45.0741,51319.0
2025-04-11 13:40:00,45.57,45.88,45.56,45.72,37834.0,45.0939,45.4006,45.084,45.2423,37834.0
2025-04-11 13:50:00,45.68,45.86,45.66,45.7,21087.0,45.2027,45.3808,45.1829,45.2225,21087.0
2025-04-11 14:00:00,45.71,45.74,45.56,45.59,43786.0,45.2324,45.2621,45.084,45.1136,43786.0
2025-04-11 14:10:00,45.59,45.66,45.55,45.61,42317.0,45.1136,45.1829,45.0741,45.1334,42317.0
2025-04-11 14:20:00,45.6,45.68,45.54,45.68,26705.0,45.1235,45.2027,45.0642,45.2027,26705.0
2025-04-11 14:30:00,45.66,45.78,45.59,45.64,38321.0,45.1829,45.3017,45.1136,45.1631,38321.0
2025-04-11 14:40:00,45.63,45.75,45.61,45.74,22170.0,45.1532,45.272,45.1334,45.2621,22170.0
2025-04-11 14:50:00,45.75,45.78,45.63,45.63,15025.0,45.272,45.3017,45.1532,45.1532,15025.0
2025-04-11 15:00:00,45.64,45.88,45.63,45.88,31781.0,45.1631,45.4006,45.1532,45.4006,31781.0
2025-04-11 15:10:00,45.86,45.97,45.86,45.94,30734.0,45.3808,45.4897,45.3808,45.46,30734.0
2025-04-11 15:20:00,45.93,45.95,45.82,45.83,39835.0,45.4501,45.4699,45.3412,45.3511,39835.0
2025-04-11 15:30:00,45.82,45.93,45.77,45.89,63592.0,45.3412,45.4501,45.2918,45.4105,63592.0
2025-04-11 15:40:00,45.9,46.01,45.84,45.97,65713.0,45.4204,45.5293,45.361,45.4897,65713.0
2025-04-11 15:50:00,45.98,45.99,45.69,45.82,410789.0,45.4996,45.5095,45.2126,45.3412,410789.0
2025-04-14 09:30:00,46.04,46.14,45.44,45.94,125250.0,45.5589,45.6579,44.9652,45.46,125250.0
2025-04-14 09:40:00,45.94,46.13,45.82,46.13,31131.0,45.46,45.648,45.3412,45.648,31131.0
2025-04-14 09:50:00,46.16,46.16,45.81,45.98,24835.0,45.6777,45.6777,45.3313,45.4996,24835.0
2025-04-14 10:00:00,45.98,46.2,45.89,46.16,53666.0,45.4996,45.7173,45.4105,45.6777,53666.0
2025-04-14 10:10:00,46.15,46.19,45.99,46.1,48404.0,45.6678,45.7074,45.5095,45.6183,48404.0
2025-04-14 10:20:00,46.11,46.34,46.05,46.29,33125.0,45.6282,45.8558,45.5688,45.8063,33125.0
2025-04-14 10:30:00,46.28,46.32,46.2,46.26,20293.0,45.7964,45.836,45.7173,45.7766,20293.0
2025-04-14 10:40:00,46.26,46.41,46.23,46.36,30615.0,45.7766,45.9251,45.747,45.8756,30615.0
2025-04-14 10:50:00,46.37,46.49,46.36,46.4,52127.0,45.8855,46.0042,45.8756,45.9152,52127.0
2025-04-14 11:00:00,46.39,46.44,46.33,46.36,25138.0,45.9053,45.9548,45.8459,45.8756,25138.0
2025-04-14 11:10:00,46.36,46.53,46.35,46.51,23634.0,45.8756,46.0438,45.8657,46.024,23634.0
2025-04-14 11:20:00,46.5,46.62,46.29,46.31,42743.0,46.0141,46.1329,45.8063,45.8261,42743.0
2025-04-14 11:30:00,46.29,46.42,46.27,46.29,24597.0,45.8063,45.935,45.7865,45.8063,24597.0
2025-04-14 11:40:00,46.3,46.3,46.16,46.2,27124.0,45.8162,45.8162,45.6777,45.7173,27124.0
2025-04-14 11:50:00,46.2,46.22,46.05,46.07,18452.0,45.7173,45.7371,45.5688,45.5886,18452.0
2025-04-14 12:00:00,46.05,46.16,46.03,46.14,59980.0,45.5688,45.6777,45.549,45.6579,59980.0
2025-04-14 12:10:00,46.11,46.32,46.01,46.27,26978.0,45.6282,45.836,45.5293,45.7865,26978.0
2025-04-14 12:20:00,46.29,46.37,46.2,46.28,13163.0,45.8063,45.8855,45.7173,45.7964,13163.0
2025-04-14 12:30:00,46.31,46.52,46.28,46.48,16798.0,45.8261,46.0339,45.7964,45.9943,16798.0
2025-04-14 12:40:00,46.48,46.53,46.46,46.48,13473.0,45.9943,46.0438,45.9746,45.9943,13473.0
2025-04-14 12:50:00,46.46,46.56,46.41,46.48,16517.0,45.9746,46.0735,45.9251,45.9943,16517.0
2025-04-14 13:00:00,46.48,46.71,46.28,46.31,42752.0,45.9943,46.2219,45.7964,45.8261,42752.0
2025-04-14 13:10:00,46.32,46.36,46.26,46.31,14425.0,45.836,45.8756,45.7766,45.8261,14425.0
2025-04-14 13:20:00,46.31,46.4,46.3,46.33,30381.0,45.8261,45.9152,45.8162,45.8459,30381.0
2025-04-14 13:30:00,46.34,46.43,46.31,46.35,48583.0,45.8558,45.9449,45.8261,45.8657,48583.0
2025-04-14 13:40:00,46.33,46.39,46.29,46.34,15489.0,45.8459,45.9053,45.8063,45.8558,15489.0
2025-04-14 13:50:00,46.34,46.47,46.33,46.4,34877.0,45.8558,45.9844,45.8459,45.9152,34877.0
2025-04-14 14:00:00,46.4,46.47,46.36,46.37,22335.0,45.9152,45.9844,45.8756,45.8855,22335.0
2025-04-14 14:10:00,46.37,46.39,46.32,46.39,21451.0,45.8855,45.9053,45.836,45.9053,21451.0
2025-04-14 14:20:00,46.4,46.43,46.35,46.4,16009.0,45.9152,45.9449,45.8657,45.9152,16009.0
2025-04-14 14:30:00,46.39,46.46,46.37,46.45,20810.0,45.9053,45.9746,45.8855,45.9647,20810.0
2025-04-14 14:40:00,46.44,46.44,46.35,46.35,21549.0,45.9548,45.9548,45.8657,45.8657,21549.0
2025-04-14 14:50:00,46.36,46.4,46.32,46.4,24546.0,45.8756,45.9152,45.836,45.9152,24546.0
2025-04-14 15:00:00,46.39,46.47,46.38,46.43,36305.0,45.9053,45.9844,45.8954,45.9449,36305.0
2025-04-14 15:10:00,46.43,46.48,46.41,46.43,27481.0,45.9449,45.9943,45.9251,45.9449,27481.0
2025-04-14 15:20:00,46.44,46.49,46.41,46.44,51897.0,45.9548,46.0042,45.9251,45.9548,51897.0
2025-04-14 15:30:00,46.44,46.53,46.43,46.44,64452.0,45.9548,46.0438,45.9449,45.9548,64452.0
2025-04-14 15:40:00,46.45,46.6,46.44,46.56,46840.0,45.9647,46.1131,45.9548,46.0735,46840.0
2025-04-14 15:50:00,46.54,46.61,46.4,46.42,206946.0,46.0537,46.123,45.9152,45.935,206946.0
2025-04-15 09:30:00,46.55,46.56,46.05,46.18,65347.0,46.0636,46.0735,45.5688,45.6975,65347.0
2025-04-15 09:40:00,46.13,46.3,46.02,46.07,35691.0,45.648,45.8162,45.5392,45.5886,35691.0
2025-04-15 09:50:00,46.06,46.06,45.72,45.8,40595.0,45.5787,45.5787,45.2423,45.3215,40595.0
2025-04-15 10:00:00,45.8,45.86,45.64,45.71,46045.0,45.3215,45.3808,45.1631,45.2324,46045.0
2025-04-15 10:10:00,45.72,45.87,45.67,45.76,43940.0,45.2423,45.3907,45.1928,45.2819,43940.0
2025-04-15 10:20:00,45.76,45.78,45.64,45.74,37141.0,45.2819,45.3017,45.1631,45.2621,37141.0
2025-04-15 10:30:00,45.74,45.75,45.67,45.68,23490.0,45.2621,45.272,45.1928,45.2027,23490.0
2025-04-15 10:40:00,45.68,45.76,45.59,45.71,31302.0,45.2027,45.2819,45.1136,45.2324,31302.0
2025-04-15 10:50:00,45.71,45.71,45.55,45.55,35539.0,45.2324,45.2324,45.0741,45.0741,35539.0
2025-04-15 11:00:00,45.54,45.65,45.42,45.45,27739.0,45.0642,45.173,44.9454,44.9751,27739.0
2025-04-15 11:10:00,45.43,45.6,45.43,45.55,20756.0,44.9553,45.1235,44.9553,45.0741,20756.0
2025-04-15 11:20:00,45.55,45.67,45.51,45.53,30890.0,45.0741,45.1928,45.0345,45.0543,30890.0
2025-04-15 11:30:00,45.54,45.71,45.54,45.68,23474.0,45.0642,45.2324,45.0642,45.2027,23474.0
2025-04-15 11:40:00,45.69,45.69,45.54,45.64,30858.0,45.2126,45.2126,45.0642,45.1631,30858.0
2025-04-15 11:50:00,45.64,45.72,45.6,45.69,24178.0,45.1631,45.2423,45.1235,45.2126,24178.0
2025-04-15 12:00:00,45.7,45.83,45.7,45.76,48251.0,45.2225,45.3511,45.2225,45.2819,48251.0
2025-04-15 12:10:00,45.77,45.84,45.72,45.84,17002.0,45.2918,45.361,45.2423,45.361,17002.0
2025-04-15 12:20:00,45.83,45.9,45.79,45.8,22276.0,45.3511,45.4204,45.3116,45.3215,22276.0
2025-04-15 12:30:00,45.82,45.85,45.76,45.79,15711.0,45.3412,45.3709,45.2819,45.3116,15711.0
2025-04-15 12:40:00,45.79,45.86,45.75,45.84,21544.0,45.3116,45.3808,45.272,45.361,21544.0
2025-04-15 12:50:00,45.85,45.85,45.74,45.8,23996.0,45.3709,45.3709,45.2621,45.3215,23996.0
2025-04-15 13:00:00,45.79,45.81,45.72,45.73,16594.0,45.3116,45.3313,45.2423,45.2522,16594.0
2025-04-15 13:10:00,45.73,45.78,45.65,45.74,29370.0,45.2522,45.3017,45.173,45.2621,29370.0
2025-04-15 13:20:00,45.74,45.8,45.68,45.7,40239.0,45.2621,45.3215,45.2027,45.2225,40239.0
2025-04-15 13:30:00,45.73,45.79,45.7,45.77,16027.0,45.2522,45.3116,45.2225,45.2918,16027.0
2025-04-15 13:40:00,45.78,45.81,45.74,45.79,15852.0,45.3017,45.3313,45.2621,45.3116,15852.0
2025-04-15 13:50:00,45.8,45.8,45.67,45.73,17513.0,45.3215,45.3215,45.1928,45.2522,17513.0
2025-04-15 14:00:00,45.73,45.76,45.64,45.67,39263.0,45.2522,45.2819,45.1631,45.1928,39263.0
2025-04-15 14:10:00,45.67,45.76,45.64,45.75,19714.0,45.1928,45.2819,45.1631,45.272,19714.0
2025-04-15 14:20:00,45.75,45.93,45.72,45.91,23211.0,45.272,45.4501,45.2423,45.4303,23211.0
2025-04-15 14:30:00,45.91,45.94,45.87,45.94,20567.0,45.4303,45.46,45.3907,45.46,20567.0
2025-04-15 14:40:00,45.94,46.05,45.91,46.02,25171.0,45.46,45.5688,45.4303,45.5392,25171.0
2025-04-15 14:50:00,46.03,46.07,45.97,46.01,31242.0,45.549,45.5886,45.4897,45.5293,31242.0
2025-04-15 15:00:00,46.01,46.04,45.97,46.0,22810.0,45.5293,45.5589,45.4897,45.5194,22810.0
2025-04-15 15:10:00,46.01,46.09,45.98,46.06,22517.0,45.5293,45.6084,45.4996,45.5787,22517.0
2025-04-15 15:20:00,46.06,46.07,45.95,45.98,29255.0,45.5787,45.5886,45.4699,45.4996,29255.0
2025-04-15 15:30:00,45.99,46.01,45.93,45.96,38712.0,45.5095,45.5293,45.4501,45.4798,38712.0
2025-04-15 15:40:00,45.96,46.0,45.91,45.98,63584.0,45.4798,45.5194,45.4303,45.4996,63584.0
2025-04-15 15:50:00,45.98,46.11,45.93,46.07,305536.0,45.4996,45.6282,45.4501,45.5886,305536.0
2025-04-16 09:30:00,46.21,46.61,46.1,46.41,82547.0,45.7272,46.123,45.6183,45.9251,82547.0
2025-04-16 09:40:00,46.46,46.46,46.28,46.37,14033.0,45.9746,45.9746,45.7964,45.8855,14033.0
2025-04-16 09:50:00,46.4,46.61,46.37,46.59,26517.0,45.9152,46.123,45.8855,46.1032,26517.0
2025-04-16 10:00:00,46.6,46.8,46.55,46.59,43917.0,46.1131,46.311,46.0636,46.1032,43917.0
2025-04-16 10:10:00,46.58,46.62,46.52,46.55,28027.0,46.0933,46.1329,46.0339,46.0636,28027.0
2025-04-16 10:20:00,46.55,46.67,46.49,46.67,21665.0,46.0636,46.1824,46.0042,46.1824,21665.0
2025-04-16 10:30:00,46.65,46.72,46.55,46.58,19751.0,46.1626,46.2318,46.0636,46.0933,19751.0
2025-04-16 10:40:00,46.55,46.64,46.52,46.62,18182.0,46.0636,46.1527,46.0339,46.1329,18182.0
2025-04-16 10:50:00,46.6,46.69,46.56,46.6,12156.0,46.1131,46.2022,46.0735,46.1131,12156.0
2025-04-16 11:00:00,46.59,46.66,46.57,46.65,15831.0,46.1032,46.1725,46.0834,46.1626,15831.0
2025-04-16 11:10:00,46.64,46.77,46.63,46.73,21795.0,46.1527,46.2813,46.1428,46.2417,21795.0
2025-04-16 11:20:00,46.72,46.86,46.71,46.86,18767.0,46.2318,46.3704,46.2219,46.3704,18767.0
2025-04-16 11:30:00,46.87,46.88,46.75,46.77,62244.0,46.3803,46.3902,46.2615,46.2813,62244.0
2025-04-16 11:40:00,46.76,46.8,46.75,46.8,34272.0,46.2714,46.311,46.2615,46.311,34272.0
2025-04-16 11:50:00,46.8,46.81,46.71,46.72,45744.0,46.311,46.3209,46.2219,46.2318,45744.0
2025-04-16 12:00:00,46.72,46.79,46.66,46.73,39995.0,46.2318,46.3011,46.1725,46.2417,39995.0
2025-04-16 12:10:00,46.73,46.82,46.73,46.82,22770.0,46.2417,46.3308,46.2417,46.3308,22770.0
2025-04-16 12:20:00,46.82,46.84,46.79,46.82,35326.0,46.3308,46.3506,46.3011,46.3308,35326.0
2025-04-16 12:30:00,46.82,46.82,46.77,46.79,28921.0,46.3308,46.3308,46.2813,46.3011,28921.0
2025-04-16 12:40:00,46.8,46.93,46.78,46.87,43203.0,46.311,46.4396,46.2912,46.3803,43203.0
2025-04-16 12:50:00,46.88,46.97,46.86,46.97,34208.0,46.3902,46.4792,46.3704,46.4792,34208.0
2025-04-16 13:00:00,46.96,47.0,46.89,46.97,58242.0,46.4693,46.5089,46.4001,46.4792,58242.0
2025-04-16 13:10:00,46.95,47.01,46.88,46.99,25643.0,46.4594,46.5188,46.3902,46.499,25643.0
2025-04-16 13:20:00,46.99,47.04,46.95,46.99,19165.0,46.499,46.5485,46.4594,46.499,19165.0
2025-04-16 13:30:00,47.0,47.0,46.74,46.77,39071.0,46.5089,46.5089,46.2516,46.2813,39071.0
2025-04-16 13:40:00,46.75,46.75,46.64,46.64,54156.0,46.2615,46.2615,46.1527,46.1527,54156.0
2025-04-16 13:50:00,46.65,46.67,46.41,46.42,90228.0,46.1626,46.1824,45.9251,45.935,90228.0
2025-04-16 14:00:00,46.42,46.6,46.36,46.39,152773.0,45.935,46.1131,45.8756,45.9053,152773.0
2025-04-16 14:10:00,46.42,46.51,46.38,46.42,71696.0,45.935,46.024,45.8954,45.935,71696.0
2025-04-16 14:20:00,46.42,46.59,46.39,46.54,50817.0,45.935,46.1032,45.9053,46.0537,50817.0
2025-04-16 14:30:00,46.54,46.58,46.49,46.51,65469.0,46.0537,46.0933,46.0042,46.024,65469.0
2025-04-16 14:40:00,46.51,46.51,46.36,46.39,129945.0,46.024,46.024,45.8756,45.9053,129945.0
2025-04-16 14:50:00,46.39,46.41,46.31,46.33,30996.0,45.9053,45.9251,45.8261,45.8459,30996.0
2025-04-16 15:00:00,46.32,46.33,46.08,46.09,46411.0,45.836,45.8459,45.5985,45.6084,46411.0
2025-04-16 15:10:00,46.08,46.17,46.0,46.0,73933.0,45.5985,45.6876,45.5194,45.5194,73933.0
2025-04-16 15:20:00,45.99,46.01,45.86,45.9,54755.0,45.5095,45.5293,45.3808,45.4204,54755.0
2025-04-16 15:30:00,45.91,46.12,45.89,46.12,115239.0,45.4303,45.6381,45.4105,45.6381,115239.0
2025-04-16 15:40:00,46.12,46.17,46.03,46.15,115384.0,45.6381,45.6876,45.549,45.6678,115384.0
2025-04-16 15:50:00,46.16,46.26,45.99,46.15,567103.0,45.6777,45.7766,45.5095,45.6678,567103.0
2025-04-17 09:30:00,46.41,46.85,46.41,46.79,153564.0,45.9251,46.3605,45.9251,46.3011,153564.0
2025-04-17 09:40:00,46.78,46.98,46.74,46.86,42414.0,46.2912,46.4891,46.2516,46.3704,42414.0
2025-04-17 09:50:00,46.88,46.9,46.77,46.87,16334.0,46.3902,46.41,46.2813,46.3803,16334.0
2025-04-17 10:00:00,46.9,47.14,46.9,47.0,48969.0,46.41,46.6474,46.41,46.5089,48969.0
2025-04-17 10:10:00,47.01,47.07,46.89,46.93,15117.0,46.5188,46.5782,46.4001,46.4396,15117.0
2025-04-17 10:20:00,46.92,47.02,46.83,47.01,12996.0,46.4297,46.5287,46.3407,46.5188,12996.0
2025-04-17 10:30:00,46.98,47.02,46.79,46.87,19600.0,46.4891,46.5287,46.3011,46.3803,19600.0
2025-04-17 10:40:00,46.87,46.88,46.73,46.73,14569.0,46.3803,46.3902,46.2417,46.2417,14569.0
2025-04-17 10:50:00,46.77,46.78,46.72,46.72,12669.0,46.2813,46.2912,46.2318,46.2318,12669.0
2025-04-17 11:00:00,46.73,46.96,46.72,46.88,25002.0,46.2417,46.4693,46.2318,46.3902,25002.0
2025-04-17 11:10:00,46.89,47.14,46.89,47.14,16678.0,46.4001,46.6474,46.4001,46.6474,16678.0
2025-04-17 11:20:00,47.16,47.26,47.12,47.14,17356.0,46.6672,46.7662,46.6277,46.6474,17356.0
2025-04-17 11:30:00,47.11,47.3,47.1,47.27,22887.0,46.6178,46.8058,46.6079,46.7761,22887.0
2025-04-17 11:40:00,47.29,47.47,47.26,47.42,64111.0,46.7959,46.974,46.7662,46.9245,64111.0
2025-04-17 11:50:00,47.42,47.51,47.37,47.43,24897.0,46.9245,47.0136,46.875,46.9344,24897.0
2025-04-17 12:00:00,47.45,47.64,47.45,47.51,58023.0,46.9542,47.1422,46.9542,47.0136,58023.0
2025-04-17 12:10:00,47.52,47.62,47.37,47.59,26798.0,47.0235,47.1224,46.875,47.0927,26798.0
2025-04-17 12:20:00,47.58,47.71,47.54,47.69,30446.0,47.0829,47.2115,47.0433,47.1917,30446.0
2025-04-17 12:30:00,47.69,47.74,47.63,47.65,37097.0,47.1917,47.2412,47.1323,47.1521,37097.0
2025-04-17 12:40:00,47.65,47.72,47.58,47.64,31861.0,47.1521,47.2214,47.0829,47.1422,31861.0
2025-04-17 12:50:00,47.65,47.72,47.62,47.65,27404.0,47.1521,47.2214,47.1224,47.1521,27404.0
2025-04-17 13:00:00,47.64,47.67,47.56,47.62,49097.0,47.1422,47.1719,47.0631,47.1224,49097.0
2025-04-17 13:10:00,47.62,47.68,47.58,47.61,18463.0,47.1224,47.1818,47.0829,47.1125,18463.0
2025-04-17 13:20:00,47.61,47.65,47.58,47.6,23908.0,47.1125,47.1521,47.0829,47.1026,23908.0
2025-04-17 13:30:00,47.61,47.68,47.57,47.64,31838.0,47.1125,47.1818,47.073,47.1422,31838.0
2025-04-17 13:40:00,47.65,47.73,47.57,47.67,16267.0,47.1521,47.2313,47.073,47.1719,16267.0
2025-04-17 13:50:00,47.65,47.69,47.62,47.66,15047.0,47.1521,47.1917,47.1224,47.162,15047.0
2025-04-17 14:00:00,47.66,47.77,47.65,47.76,17897.0,47.162,47.2709,47.1521,47.261,17897.0
2025-04-17 14:10:00,47.75,47.81,47.73,47.77,17117.0,47.2511,47.3104,47.2313,47.2709,17117.0
2025-04-17 14:20:00,47.78,47.8,47.73,47.74,14150.0,47.2808,47.3006,47.2313,47.2412,14150.0
2025-04-17 14:30:00,47.75,47.83,47.73,47.81,23624.0,47.2511,47.3302,47.2313,47.3104,23624.0
2025-04-17 14:40:00,47.82,47.82,47.6,47.66,41529.0,47.3203,47.3203,47.1026,47.162,41529.0
2025-04-17 14:50:00,47.64,47.72,47.61,47.66,16617.0,47.1422,47.2214,47.1125,47.162,16617.0
2025-04-17 15:00:00,47.63,47.65,47.57,47.64,22476.0,47.1323,47.1521,47.073,47.1422,22476.0
2025-04-17 15:10:00,47.63,47.63,47.47,47.58,39745.0,47.1323,47.1323,46.974,47.0829,39745.0
2025-04-17 15:20:00,47.58,47.6,47.45,47.56,49527.0,47.0829,47.1026,46.9542,47.0631,49527.0
2025-04-17 15:30:00,47.58,47.77,47.58,47.71,74354.0,47.0829,47.2709,47.0829,47.2115,74354.0
2025-04-17 15:40:00,47.71,47.88,47.71,47.83,81369.0,47.2115,47.3797,47.2115,47.3302,81369.0
2025-04-17 15:50:00,47.81,47.89,47.73,47.82,384327.0,47.3104,47.3896,47.2313,47.3203,384327.0
2025-04-21 09:30:00,47.83,47.83,47.21,47.55,71412.0,47.3302,47.3302,46.7167,47.0532,71412.0
2025-04-21 09:40:00,47.55,47.69,47.42,47.62,32948.0,47.0532,47.1917,46.9245,47.1224,32948.0
2025-04-21 09:50:00,47.6,47.69,47.5,47.69,17918.0,47.1026,47.1917,47.0037,47.1917,17918.0
2025-04-21 10:00:00,47.71,47.9,47.6,47.87,28122.0,47.2115,47.3995,47.1026,47.3698,28122.0
2025-04-21 10:10:00,47.88,47.93,47.81,47.86,25470.0,47.3797,47.4292,47.3104,47.3599,25470.0
2025-04-21 10:20:00,47.83,47.87,47.79,47.86,26025.0,47.3302,47.3698,47.2907,47.3599,26025.0
2025-04-21 10:30:00,47.86,47.93,47.77,47.91,29650.0,47.3599,47.4292,47.2709,47.4094,29650.0
2025-04-21 10:40:00,47.91,47.93,47.85,47.9,13655.0,47.4094,47.4292,47.35,47.3995,13655.0
2025-04-21 10:50:00,47.89,47.9,47.72,47.84,64465.0,47.3896,47.3995,47.2214,47.3401,64465.0
2025-04-21 11:00:00,47.84,47.84,47.61,47.64,65867.0,47.3401,47.3401,47.1125,47.1422,65867.0
2025-04-21 11:10:00,47.62,47.63,47.53,47.63,35740.0,47.1224,47.1323,47.0334,47.1323,35740.0
2025-04-21 11:20:00,47.63,47.67,47.59,47.63,24071.0,47.1323,47.1719,47.0927,47.1323,24071.0
2025-04-21 11:30:00,47.62,47.62,47.52,47.56,16240.0,47.1224,47.1224,47.0235,47.0631,16240.0
2025-04-21 11:40:00,47.56,47.66,47.55,47.66,12908.0,47.0631,47.162,47.0532,47.162,12908.0
2025-04-21 11:50:00,47.66,47.67,47.61,47.65,19690.0,47.162,47.1719,47.1125,47.1521,19690.0
2025-04-21 12:00:00,47.65,47.67,47.5,47.53,41880.0,47.1521,47.1719,47.0037,47.0334,41880.0
2025-04-21 12:10:00,47.52,47.57,47.47,47.53,30527.0,47.0235,47.073,46.974,47.0334,30527.0
2025-04-21 12:20:00,47.54,47.57,47.49,47.56,20298.0,47.0433,47.073,46.9938,47.0631,20298.0
2025-04-21 12:30:00,47.56,47.69,47.48,47.69,28705.0,47.0631,47.1917,46.9839,47.1917,28705.0
2025-04-21 12:40:00,47.68,47.77,47.66,47.74,28777.0,47.1818,47.2709,47.162,47.2412,28777.0
2025-04-21 12:50:00,47.74,47.74,47.65,47.68,20041.0,47.2412,47.2412,47.1521,47.1818,20041.0
2025-04-21 13:00:00,47.69,47.74,47.65,47.73,24907.0,47.1917,47.2412,47.1521,47.2313,24907.0
2025-04-21 13:10:00,47.73,47.83,47.68,47.83,29139.0,47.2313,47.3302,47.1818,47.3302,29139.0
2025-04-21 13:20:00,47.82,47.87,47.75,47.77,38801.0,47.3203,47.3698,47.2511,47.2709,38801.0
2025-04-21 13:30:00,47.78,47.87,47.75,47.87,33277.0,47.2808,47.3698,47.2511,47.3698,33277.0
2025-04-21 13:40:00,47.87,47.9,47.75,47.81,39772.0,47.3698,47.3995,47.2511,47.3104,39772.0
2025-04-21 13:50:00,47.8,47.84,47.75,47.75,25233.0,47.3006,47.3401,47.2511,47.2511,25233.0
2025-04-21 14:00:00,47.75,47.79,47.71,47.73,36301.0,47.2511,47.2907,47.2115,47.2313,36301.0
2025-04-21 14:10:00,47.73,47.74,47.69,47.7,28214.0,47.2313,47.2412,47.1917,47.2016,28214.0
2025-04-21 14:20:00,47.7,47.77,47.69,47.77,22878.0,47.2016,47.2709,47.1917,47.2709,22878.0
2025-04-21 14:30:00,47.76,47.84,47.73,47.84,27392.0,47.261,47.3401,47.2313,47.3401,27392.0
2025-04-21 14:40:00,47.83,47.83,47.66,47.72,43766.0,47.3302,47.3302,47.162,47.2214,43766.0
2025-04-21 14:50:00,47.71,47.71,47.64,47.67,36550.0,47.2115,47.2115,47.1422,47.1719,36550.0
2025-04-21 15:00:00,47.68,47.75,47.65,47.68,47224.0,47.1818,47.2511,47.1521,47.1818,47224.0
2025-04-21 15:10:00,47.68,47.71,47.65,47.68,61119.0,47.1818,47.2115,47.1521,47.1818,61119.0
2025-04-21 15:20:00,47.68,47.77,47.68,47.72,52301.0,47.1818,47.2709,47.1818,47.2214,52301.0
2025-04-21 15:30:00,47.73,47.87,47.72,47.8,46223.0,47.2313,47.3698,47.2214,47.3006,46223.0
2025-04-21 15:40:00,47.8,48.03,47.8,48.02,57020.0,47.3006,47.5281,47.3006,47.5183,57020.0
2025-04-21 15:50:00,48.02,48.12,47.91,48.09,270842.0,47.5183,47.6172,47.4094,47.5875,270842.0
2025-04-22 09:30:00,48.48,48.88,48.42,48.68,90357.0,47.9734,48.3693,47.9141,48.1714,90357.0
2025-04-22 09:40:00,48.71,48.94,48.65,48.7,26971.0,48.201,48.4286,48.1417,48.1911,26971.0
2025-04-22 09:50:00,48.69,48.75,48.61,48.66,26384.0,48.1813,48.2406,48.1021,48.1516,26384.0
2025-04-22 10:00:00,48.7,48.84,48.69,48.75,25356.0,48.1911,48.3297,48.1813,48.2406,25356.0
2025-04-22 10:10:00,48.76,48.85,48.74,48.75,34094.0,48.2505,48.3396,48.2307,48.2406,34094.0
2025-04-22 10:20:00,48.75,48.81,48.61,48.68,29087.0,48.2406,48.3,48.1021,48.1714,29087.0
2025-04-22 10:30:00,48.7,48.76,48.67,48.76,26006.0,48.1911,48.2505,48.1615,48.2505,26006.0
2025-04-22 10:40:00,48.74,48.91,48.72,48.86,22999.0,48.2307,48.399,48.2109,48.3495,22999.0
2025-04-22 10:50:00,48.86,48.96,48.81,48.93,19854.0,48.3495,48.4484,48.3,48.4187,19854.0
2025-04-22 11:00:00,48.92,48.95,48.84,48.92,32576.0,48.4089,48.4385,48.3297,48.4089,32576.0
2025-04-22 11:10:00,48.92,49.01,48.9,48.92,35982.0,48.4089,48.4979,48.3891,48.4089,35982.0
2025-04-22 11:20:00,48.93,48.98,48.9,48.91,19809.0,48.4187,48.4682,48.3891,48.399,19809.0
2025-04-22 11:30:00,48.9,48.93,48.86,48.93,16849.0,48.3891,48.4187,48.3495,48.4187,16849.0
2025-04-22 11:40:00,48.93,48.96,48.82,48.82,20004.0,48.4187,48.4484,48.3099,48.3099,20004.0
2025-04-22 11:50:00,48.82,49.0,48.82,48.97,96451.0,48.3099,48.488,48.3099,48.4583,96451.0
2025-04-22 12:00:00,48.97,49.13,48.97,49.02,29036.0,48.4583,48.6167,48.4583,48.5078,29036.0
2025-04-22 12:10:00,49.03,49.04,48.93,48.98,9642.0,48.5177,48.5276,48.4187,48.4682,9642.0
2025-04-22 12:20:00,48.97,48.98,48.93,48.94,11385.0,48.4583,48.4682,48.4187,48.4286,11385.0
2025-04-22 12:30:00,48.94,48.97,48.93,48.97,8510.0,48.4286,48.4583,48.4187,48.4583,8510.0
2025-04-22 12:40:00,48.96,49.0,48.95,48.98,15499.0,48.4484,48.488,48.4385,48.4682,15499.0
2025-04-22 12:50:00,48.99,49.04,48.9,48.91,20534.0,48.4781,48.5276,48.3891,48.399,20534.0
2025-04-22 13:00:00,48.91,49.02,48.89,48.97,42349.0,48.399,48.5078,48.3792,48.4583,42349.0
2025-04-22 13:10:00,48.95,48.95,48.66,48.68,83975.0,48.4385,48.4385,48.1516,48.1714,83975.0
2025-04-22 13:20:00,48.69,48.7,48.44,48.45,63051.0,48.1813,48.1911,47.9339,47.9438,63051.0
2025-04-22 13:30:00,48.46,48.52,48.36,48.41,37066.0,47.9537,48.013,47.8547,47.9042,37066.0
2025-04-22 13:40:00,48.4,48.4,48.29,48.32,42205.0,47.8943,47.8943,47.7854,47.8151,42205.0
2025-04-22 13:50:00,48.32,48.34,48.24,48.26,25042.0,47.8151,47.8349,47.736,47.7557,25042.0
2025-04-22 14:00:00,48.26,48.4,48.23,48.36,26137.0,47.7557,47.8943,47.7261,47.8547,26137.0
2025-04-22 14:10:00,48.35,48.43,48.32,48.41,52835.0,47.8448,47.924,47.8151,47.9042,52835.0
2025-04-22 14:20:00,48.41,48.5,48.4,48.43,26869.0,47.9042,47.9932,47.8943,47.924,26869.0
2025-04-22 14:30:00,48.43,48.51,48.43,48.47,19670.0,47.924,48.0031,47.924,47.9636,19670.0
2025-04-22 14:40:00,48.47,48.51,48.44,48.48,42999.0,47.9636,48.0031,47.9339,47.9734,42999.0
2025-04-22 14:50:00,48.49,48.56,48.46,48.48,38364.0,47.9833,48.0526,47.9537,47.9734,38364.0
2025-04-22 15:00:00,48.48,48.5,48.44,48.49,31020.0,47.9734,47.9932,47.9339,47.9833,31020.0
2025-04-22 15:10:00,48.5,48.5,48.3,48.37,121518.0,47.9932,47.9932,47.7953,47.8646,121518.0
2025-04-22 15:20:00,48.36,48.44,48.34,48.43,47117.0,47.8547,47.9339,47.8349,47.924,47117.0
2025-04-22 15:30:00,48.42,48.44,48.36,48.38,64559.0,47.9141,47.9339,47.8547,47.8745,64559.0
2025-04-22 15:40:00,48.39,48.58,48.39,48.51,94970.0,47.8844,48.0724,47.8844,48.0031,94970.0
2025-04-22 15:50:00,48.51,48.58,48.39,48.52,254723.0,48.0031,48.0724,47.8844,48.013,254723.0
2025-04-23 09:30:00,48.56,48.81,48.27,48.5,94353.0,48.0526,48.3,47.7656,47.9932,94353.0
2025-04-23 09:40:00,48.49,48.77,48.36,48.75,26772.0,47.9833,48.2604,47.8547,48.2406,26772.0
2025-04-23 09:50:00,48.76,48.88,48.71,48.86,25891.0,48.2505,48.3693,48.201,48.3495,25891.0
2025-04-23 10:00:00,48.9,48.98,48.74,48.98,35767.0,48.3891,48.4682,48.2307,48.4682,35767.0
2025-04-23 10:10:00,48.98,49.04,48.66,48.7,38549.0,48.4682,48.5276,48.1516,48.1911,38549.0
2025-04-23 10:20:00,48.7,48.89,48.65,48.78,24225.0,48.1911,48.3792,48.1417,48.2703,24225.0
2025-04-23 10:30:00,48.79,48.82,48.57,48.58,11746.0,48.2802,48.3099,48.0625,48.0724,11746.0
2025-04-23 10:40:00,48.58,48.61,48.45,48.45,25879.0,48.0724,48.1021,47.9438,47.9438,25879.0
2025-04-23 10:50:00,48.48,48.54,48.33,48.4,35334.0,47.9734,48.0328,47.825,47.8943,35334.0
2025-04-23 11:00:00,48.4,48.42,48.19,48.2,41608.0,47.8943,47.9141,47.6865,47.6964,41608.0
2025-04-23 11:10:00,48.18,48.22,48.07,48.07,11873.0,47.6766,47.7162,47.5677,47.5677,11873.0
2025-04-23 11:20:00,48.07,48.12,47.9,47.97,31408.0,47.5677,47.6172,47.3995,47.4688,31408.0
2025-04-23 11:30:00,47.97,48.06,47.88,48.06,28409.0,47.4688,47.5578,47.3797,47.5578,28409.0
2025-04-23 11:40:00,48.03,48.05,47.93,47.95,14297.0,47.5281,47.5479,47.4292,47.449,14297.0
2025-04-23 11:50:00,47.97,48.07,47.95,48.05,8112.0,47.4688,47.5677,47.449,47.5479,8112.0
2025-04-23 12:00:00,48.01,48.07,47.96,47.98,9130.0,47.5084,47.5677,47.4589,47.4787,9130.0
2025-04-23 12:10:00,47.98,47.98,47.82,47.82,7978.0,47.4787,47.4787,47.3203,47.3203,7978.0
2025-04-23 12:20:00,47.82,47.95,47.79,47.93,24354.0,47.3203,47.449,47.2907,47.4292,24354.0
2025-04-23 12:30:00,47.98,48.07,47.96,48.05,8896.0,47.4787,47.5677,47.4589,47.5479,8896.0
2025-04-23 12:40:00,48.04,48.08,47.93,47.95,10671.0,47.538,47.5776,47.4292,47.449,10671.0
2025-04-23 12:50:00,47.93,48.06,47.93,48.01,9627.0,47.4292,47.5578,47.4292,47.5084,9627.0
2025-04-23 13:00:00,48.01,48.09,47.86,48.08,23225.0,47.5084,47.5875,47.3599,47.5776,23225.0
2025-04-23 13:10:00,48.09,48.1,48.04,48.08,19109.0,47.5875,47.5974,47.538,47.5776,19109.0
2025-04-23 13:20:00,48.08,48.09,48.01,48.02,15067.0,47.5776,47.5875,47.5084,47.5183,15067.0
2025-04-23 13:30:00,48.03,48.07,47.91,47.95,15665.0,47.5281,47.5677,47.4094,47.449,15665.0
2025-04-23 13:40:00,47.96,48.02,47.91,47.95,19623.0,47.4589,47.5183,47.4094,47.449,19623.0
2025-04-23 13:50:00,47.93,48.07,47.88,48.03,23946.0,47.4292,47.5677,47.3797,47.5281,23946.0
2025-04-23 14:00:00,48.04,48.07,47.98,48.07,9591.0,47.538,47.5677,47.4787,47.5677,9591.0
2025-04-23 14:10:00,48.08,48.16,48.04,48.11,14149.0,47.5776,47.6568,47.538,47.6073,14149.0
2025-04-23 14:20:00,48.12,48.15,47.97,47.99,9917.0,47.6172,47.6469,47.4688,47.4886,9917.0
2025-04-23 14:30:00,47.98,48.06,47.97,47.99,11664.0,47.4787,47.5578,47.4688,47.4886,11664.0
2025-04-23 14:40:00,47.98,47.98,47.89,47.95,12911.0,47.4787,47.4787,47.3896,47.449,12911.0
2025-04-23 14:50:00,47.95,47.96,47.87,47.9,16479.0,47.449,47.4589,47.3698,47.3995,16479.0
2025-04-23 15:00:00,47.9,47.93,47.79,47.8,19744.0,47.3995,47.4292,47.2907,47.3006,19744.0
2025-04-23 15:10:00,47.8,47.83,47.78,47.82,18339.0,47.3006,47.3302,47.2808,47.3203,18339.0
2025-04-23 15:20:00,47.81,47.9,47.81,47.9,31359.0,47.3104,47.3995,47.3104,47.3995,31359.0
2025-04-23 15:30:00,47.89,47.99,47.87,47.96,31427.0,47.3896,47.4886,47.3698,47.4589,31427.0
2025-04-23 15:40:00,47.96,48.11,47.94,48.1,46065.0,47.4589,47.6073,47.4391,47.5974,46065.0
2025-04-23 15:50:00,48.11,48.23,48.05,48.11,198313.0,47.6073,47.7261,47.5479,47.6073,198313.0
2025-04-24 09:30:00,47.99,48.0,47.64,47.87,51650.0,47.4886,47.4985,47.1422,47.3698,51650.0
2025-04-24 09:40:00,47.91,48.11,47.84,48.05,17224.0,47.4094,47.6073,47.3401,47.5479,17224.0
2025-04-24 09:50:00,48.07,48.32,48.07,48.15,10360.0,47.5677,47.8151,47.5677,47.6469,10360.0
2025-04-24 10:00:00,48.16,48.31,48.11,48.25,27164.0,47.6568,47.8052,47.6073,47.7459,27164.0
2025-04-24 10:10:00,48.25,48.3,48.19,48.3,16219.0,47.7459,47.7953,47.6865,47.7953,16219.0
2025-04-24 10:20:00,48.3,48.41,48.29,48.36,21541.0,47.7953,47.9042,47.7854,47.8547,21541.0
2025-04-24 10:30:00,48.37,48.45,48.32,48.41,25273.0,47.8646,47.9438,47.8151,47.9042,25273.0
2025-04-24 10:40:00,48.43,48.48,48.33,48.43,23875.0,47.924,47.9734,47.825,47.924,23875.0
2025-04-24 10:50:00,48.41,48.61,48.34,48.61,18903.0,47.9042,48.1021,47.8349,48.1021,18903.0
2025-04-24 11:00:00,48.6,48.65,48.59,48.61,11288.0,48.0922,48.1417,48.0823,48.1021,11288.0
2025-04-24 11:10:00,48.6,48.7,48.59,48.62,15740.0,48.0922,48.1911,48.0823,48.112,15740.0
2025-04-24 11:20:00,48.6,48.64,48.5,48.5,6764.0,48.0922,48.1318,47.9932,47.9932,6764.0
2025-04-24 11:30:00,48.49,48.62,48.47,48.54,26236.0,47.9833,48.112,47.9636,48.0328,26236.0
2025-04-24 11:40:00,48.54,48.62,48.53,48.56,44807.0,48.0328,48.112,48.0229,48.0526,44807.0
2025-04-24 11:50:00,48.55,48.57,48.48,48.49,12224.0,48.0427,48.0625,47.9734,47.9833,12224.0
2025-04-24 12:00:00,48.5,48.56,48.46,48.47,14214.0,47.9932,48.0526,47.9537,47.9636,14214.0
2025-04-24 12:10:00,48.48,48.59,48.48,48.58,13289.0,47.9734,48.0823,47.9734,48.0724,13289.0
2025-04-24 12:20:00,48.58,48.67,48.57,48.63,31037.0,48.0724,48.1615,48.0625,48.1219,31037.0
2025-04-24 12:30:00,48.62,48.67,48.6,48.65,7472.0,48.112,48.1615,48.0922,48.1417,7472.0
2025-04-24 12:40:00,48.65,48.67,48.53,48.56,15606.0,48.1417,48.1615,48.0229,48.0526,15606.0
2025-04-24 12:50:00,48.58,48.62,48.53,48.53,7224.0,48.0724,48.112,48.0229,48.0229,7224.0
2025-04-24 13:00:00,48.55,48.58,48.46,48.46,15169.0,48.0427,48.0724,47.9537,47.9537,15169.0
2025-04-24 13:10:00,48.46,48.51,48.44,48.45,22040.0,47.9537,48.0031,47.9339,47.9438,22040.0
2025-04-24 13:20:00,48.44,48.46,48.38,48.38,7745.0,47.9339,47.9537,47.8745,47.8745,7745.0
2025-04-24 13:30:00,48.38,48.47,48.38,48.44,10666.0,47.8745,47.9636,47.8745,47.9339,10666.0
2025-04-24 13:40:00,48.44,48.55,48.43,48.54,19285.0,47.9339,48.0427,47.924,48.0328,19285.0
2025-04-24 13:50:00,48.55,48.56,48.49,48.53,25571.0,48.0427,48.0526,47.9833,48.0229,25571.0
2025-04-24 14:00:00,48.51,48.61,48.51,48.55,18837.0,48.0031,48.1021,48.0031,48.0427,18837.0
2025-04-24 14:10:00,48.53,48.6,48.51,48.58,24739.0,48.0229,48.0922,48.0031,48.0724,24739.0
2025-04-24 14:20:00,48.58,48.63,48.57,48.59,23385.0,48.0724,48.1219,48.0625,48.0823,23385.0
2025-04-24 14:30:00,48.59,48.74,48.57,48.71,30061.0,48.0823,48.2307,48.0625,48.201,30061.0
2025-04-24 14:40:00,48.71,48.76,48.69,48.74,14974.0,48.201,48.2505,48.1813,48.2307,14974.0
2025-04-24 14:50:00,48.73,48.74,48.65,48.65,34346.0,48.2208,48.2307,48.1417,48.1417,34346.0
2025-04-24 15:00:00,48.65,48.65,48.6,48.63,15838.0,48.1417,48.1417,48.0922,48.1219,15838.0
2025-04-24 15:10:00,48.63,48.63,48.55,48.61,15324.0,48.1219,48.1219,48.0427,48.1021,15324.0
2025-04-24 15:20:00,48.62,48.69,48.61,48.62,24377.0,48.112,48.1813,48.1021,48.112,24377.0
2025-04-24 15:30:00,48.62,48.79,48.58,48.76,62163.0,48.112,48.2802,48.0724,48.2505,62163.0
2025-04-24 15:40:00,48.76,48.84,48.73,48.8,47409.0,48.2505,48.3297,48.2208,48.2901,47409.0
2025-04-24 15:50:00,48.79,48.83,48.69,48.79,244780.0,48.2802,48.3198,48.1813,48.2802,244780.0
2025-04-25 09:30:00,48.75,48.75,48.25,48.62,57733.0,48.2406,48.2406,47.7459,48.112,57733.0
2025-04-25 09:40:00,48.64,48.66,48.37,48.48,32386.0,48.1318,48.1516,47.8646,47.9734,32386.0
2025-04-25 09:50:00,48.47,48.61,48.16,48.16,18682.0,47.9636,48.1021,47.6568,47.6568,18682.0
2025-04-25 10:00:00,48.17,48.35,48.1,48.28,39659.0,47.6667,47.8448,47.5974,47.7755,39659.0
2025-04-25 10:10:00,48.26,48.34,48.17,48.19,21188.0,47.7557,47.8349,47.6667,47.6865,21188.0
2025-04-25 10:20:00,48.21,48.23,48.03,48.17,16951.0,47.7063,47.7261,47.5281,47.6667,16951.0
2025-04-25 10:30:00,48.18,48.19,48.1,48.19,10133.0,47.6766,47.6865,47.5974,47.6865,10133.0
2025-04-25 10:40:00,48.18,48.26,48.17,48.26,9492.0,47.6766,47.7557,47.6667,47.7557,9492.0
2025-04-25 10:50:00,48.26,48.26,48.2,48.25,10931.0,47.7557,47.7557,47.6964,47.7459,10931.0
2025-04-25 11:00:00,48.24,48.29,48.22,48.26,9589.0,47.736,47.7854,47.7162,47.7557,9589.0
2025-04-25 11:10:00,48.26,48.29,48.14,48.15,25114.0,47.7557,47.7854,47.637,47.6469,25114.0
2025-04-25 11:20:00,48.14,48.16,48.07,48.09,17366.0,47.637,47.6568,47.5677,47.5875,17366.0
2025-04-25 11:30:00,48.09,48.14,48.07,48.12,12928.0,47.5875,47.637,47.5677,47.6172,12928.0
2025-04-25 11:40:00,48.12,48.13,48.05,48.07,7920.0,47.6172,47.6271,47.5479,47.5677,7920.0
2025-04-25 11:50:00,48.07,48.17,48.06,48.16,12304.0,47.5677,47.6667,47.5578,47.6568,12304.0
2025-04-25 12:00:00,48.16,48.25,48.15,48.23,16087.0,47.6568,47.7459,47.6469,47.7261,16087.0
2025-04-25 12:10:00,48.23,48.24,48.18,48.23,15642.0,47.7261,47.736,47.6766,47.7261,15642.0
2025-04-25 12:20:00,48.22,48.24,48.08,48.09,19399.0,47.7162,47.736,47.5776,47.5875,19399.0
2025-04-25 12:30:00,48.1,48.13,48.09,48.09,8754.0,47.5974,47.6271,47.5875,47.5875,8754.0
2025-04-25 12:40:00,48.09,48.13,48.08,48.13,12181.0,47.5875,47.6271,47.5776,47.6271,12181.0
2025-04-25 12:50:00,48.12,48.12,48.0,48.03,8407.0,47.6172,47.6172,47.4985,47.5281,8407.0
2025-04-25 13:00:00,48.02,48.08,48.0,48.02,17309.0,47.5183,47.5776,47.4985,47.5183,17309.0
2025-04-25 13:10:00,48.02,48.1,48.02,48.1,9087.0,47.5183,47.5974,47.5183,47.5974,9087.0
2025-04-25 13:20:00,48.1,48.11,48.07,48.11,15482.0,47.5974,47.6073,47.5677,47.6073,15482.0
2025-04-25 13:30:00,48.1,48.23,48.09,48.15,31908.0,47.5974,47.7261,47.5875,47.6469,31908.0
2025-04-25 13:40:00,48.15,48.22,48.07,48.11,23594.0,47.6469,47.7162,47.5677,47.6073,23594.0
2025-04-25 13:50:00,48.09,48.09,47.92,47.93,34827.0,47.5875,47.5875,47.4193,47.4292,34827.0
2025-04-25 14:00:00,47.93,47.99,47.88,47.96,39789.0,47.4292,47.4886,47.3797,47.4589,39789.0
2025-04-25 14:10:00,47.96,47.98,47.87,47.91,34732.0,47.4589,47.4787,47.3698,47.4094,34732.0
2025-04-25 14:20:00,47.92,48.07,47.92,48.06,24279.0,47.4193,47.5677,47.4193,47.5578,24279.0
2025-04-25 14:30:00,48.06,48.12,48.04,48.08,20735.0,47.5578,47.6172,47.538,47.5776,20735.0
2025-04-25 14:40:00,48.09,48.15,48.09,48.1,21777.0,47.5875,47.6469,47.5875,47.5974,21777.0
2025-04-25 14:50:00,48.09,48.11,48.04,48.08,21361.0,47.5875,47.6073,47.538,47.5776,21361.0
2025-04-25 15:00:00,48.07,48.12,48.03,48.11,30089.0,47.5677,47.6172,47.5281,47.6073,30089.0
2025-04-25 15:10:00,48.1,48.14,48.08,48.13,22644.0,47.5974,47.637,47.5776,47.6271,22644.0
2025-04-25 15:20:00,48.14,48.19,48.1,48.11,42647.0,47.637,47.6865,47.5974,47.6073,42647.0
2025-04-25 15:30:00,48.09,48.12,48.01,48.07,71880.0,47.5875,47.6172,47.5084,47.5677,71880.0
2025-04-25 15:40:00,48.07,48.21,48.06,48.17,55209.0,47.5677,47.7063,47.5578,47.6667,55209.0
2025-04-25 15:50:00,48.18,48.3,48.15,48.25,193416.0,47.6766,47.7953,47.6469,47.7459,193416.0
2025-04-28 09:30:00,48.25,48.65,48.22,48.44,50117.0,47.7459,48.1417,47.7162,47.9339,50117.0
2025-04-28 09:40:00,48.44,48.54,48.31,48.36,23408.0,47.9339,48.0328,47.8052,47.8547,23408.0
2025-04-28 09:50:00,48.36,48.41,48.3,48.31,10052.0,47.8547,47.9042,47.7953,47.8052,10052.0
2025-04-28 10:00:00,48.3,48.37,48.25,48.31,16589.0,47.7953,47.8646,47.7459,47.8052,16589.0
2025-04-28 10:10:00,48.32,48.46,48.32,48.44,18635.0,47.8151,47.9537,47.8151,47.9339,18635.0
2025-04-28 10:20:00,48.46,48.53,48.35,48.35,23930.0,47.9537,48.0229,47.8448,47.8448,23930.0
2025-04-28 10:30:00,48.36,48.48,48.3,48.43,26294.0,47.8547,47.9734,47.7953,47.924,26294.0
2025-04-28 10:40:00,48.47,48.47,48.39,48.4,12502.0,47.9636,47.9636,47.8844,47.8943,12502.0
2025-04-28 10:50:00,48.41,48.41,48.24,48.25,36834.0,47.9042,47.9042,47.736,47.7459,36834.0
2025-04-28 11:00:00,48.26,48.3,48.22,48.24,29152.0,47.7557,47.7953,47.7162,47.736,29152.0
2025-04-28 11:10:00,48.23,48.27,48.2,48.27,20585.0,47.7261,47.7656,47.6964,47.7656,20585.0
2025-04-28 11:20:00,48.29,48.29,48.14,48.16,25280.0,47.7854,47.7854,47.637,47.6568,25280.0
2025-04-28 11:30:00,48.15,48.19,48.07,48.07,15718.0,47.6469,47.6865,47.5677,47.5677,15718.0
2025-04-28 11:40:00,48.08,48.1,47.97,48.0,12112.0,47.5776,47.5974,47.4688,47.4985,12112.0
2025-04-28 11:50:00,48.0,48.01,47.87,47.89,17411.0,47.4985,47.5084,47.3698,47.3896,17411.0
2025-04-28 12:00:00,47.9,47.92,47.84,47.85,15217.0,47.3995,47.4193,47.3401,47.35,15217.0
2025-04-28 12:10:00,47.85,47.94,47.82,47.92,27836.0,47.35,47.4391,47.3203,47.4193,27836.0
2025-04-28 12:20:00,47.92,47.93,47.81,47.81,16655.0,47.4193,47.4292,47.3104,47.3104,16655.0
2025-04-28 12:30:00,47.82,47.83,47.7,47.8,41539.0,47.3203,47.3302,47.2016,47.3006,41539.0
2025-04-28 12:40:00,47.77,47.8,47.75,47.77,25660.0,47.2709,47.3006,47.2511,47.2709,25660.0
2025-04-28 12:50:00,47.78,47.8,47.66,47.72,30245.0,47.2808,47.3006,47.162,47.2214,30245.0
2025-04-28 13:00:00,47.73,47.81,47.72,47.75,28858.0,47.2313,47.3104,47.2214,47.2511,28858.0
2025-04-28 13:10:00,47.73,47.74,47.66,47.72,25344.0,47.2313,47.2412,47.162,47.2214,25344.0
2025-04-28 13:20:00,47.72,47.73,47.59,47.6,25756.0,47.2214,47.2313,47.0927,47.1026,25756.0
2025-04-28 13:30:00,47.61,47.74,47.61,47.72,18254.0,47.1125,47.2412,47.1125,47.2214,18254.0
2025-04-28 13:40:00,47.73,47.8,47.72,47.8,26043.0,47.2313,47.3006,47.2214,47.3006,26043.0
2025-04-28 13:50:00,47.82,47.88,47.82,47.88,30342.0,47.3203,47.3797,47.3203,47.3797,30342.0
2025-04-28 14:00:00,47.88,47.95,47.88,47.95,20602.0,47.3797,47.449,47.3797,47.449,20602.0
2025-04-28 14:10:00,47.94,47.94,47.89,47.92,24644.0,47.4391,47.4391,47.3896,47.4193,24644.0
2025-04-28 14:20:00,47.92,48.03,47.91,48.03,22913.0,47.4193,47.5281,47.4094,47.5281,22913.0
2025-04-28 14:30:00,48.05,48.07,47.97,48.01,24461.0,47.5479,47.5677,47.4688,47.5084,24461.0
2025-04-28 14:40:00,48.01,48.05,47.98,48.03,13892.0,47.5084,47.5479,47.4787,47.5281,13892.0
2025-04-28 14:50:00,48.03,48.07,48.02,48.03,17943.0,47.5281,47.5677,47.5183,47.5281,17943.0
2025-04-28 15:00:00,48.03,48.09,48.03,48.09,14601.0,47.5281,47.5875,47.5281,47.5875,14601.0
2025-04-28 15:10:00,48.09,48.1,48.02,48.04,25888.0,47.5875,47.5974,47.5183,47.538,25888.0
2025-04-28 15:20:00,48.04,48.1,48.04,48.07,14604.0,47.538,47.5974,47.538,47.5677,14604.0
2025-04-28 15:30:00,48.07,48.11,47.98,48.07,32879.0,47.5677,47.6073,47.4787,47.5677,32879.0
2025-04-28 15:40:00,48.09,48.15,48.07,48.08,27525.0,47.5875,47.6469,47.5677,47.5776,27525.0
2025-04-28 15:50:00,48.07,48.13,48.02,48.05,153914.0,47.5677,47.6271,47.5183,47.5479,153914.0
2025-04-29 09:30:00,47.92,47.92,47.56,47.83,105537.0,47.4193,47.4193,47.0631,47.3302,105537.0
2025-04-29 09:40:00,47.84,47.95,47.83,47.88,16850.0,47.3401,47.449,47.3302,47.3797,16850.0
2025-04-29 09:50:00,47.9,48.11,47.88,47.99,29101.0,47.3995,47.6073,47.3797,47.4886,29101.0
2025-04-29 10:00:00,47.91,48.0,47.75,47.94,35753.0,47.4094,47.4985,47.2511,47.4391,35753.0
2025-04-29 10:10:00,47.95,48.01,47.93,47.98,28593.0,47.449,47.5084,47.4292,47.4787,28593.0
2025-04-29 10:20:00,47.97,47.98,47.85,47.88,18696.0,47.4688,47.4787,47.35,47.3797,18696.0
2025-04-29 10:30:00,47.87,47.95,47.86,47.91,24864.0,47.3698,47.449,47.3599,47.4094,24864.0
2025-04-29 10:40:00,47.9,48.08,47.89,48.06,21788.0,47.3995,47.5776,47.3896,47.5578,21788.0
2025-04-29 10:50:00,48.06,48.09,47.99,48.07,30408.0,47.5578,47.5875,47.4886,47.5677,30408.0
2025-04-29 11:00:00,48.07,48.1,48.02,48.07,27679.0,47.5677,47.5974,47.5183,47.5677,27679.0
2025-04-29 11:10:00,48.05,48.09,47.9,47.9,28140.0,47.5479,47.5875,47.3995,47.3995,28140.0
2025-04-29 11:20:00,47.91,47.94,47.83,47.9,13550.0,47.4094,47.4391,47.3302,47.3995,13550.0
2025-04-29 11:30:00,47.91,47.91,47.8,47.8,11175.0,47.4094,47.4094,47.3006,47.3006,11175.0
2025-04-29 11:40:00,47.82,47.88,47.8,47.88,9889.0,47.3203,47.3797,47.3006,47.3797,9889.0
2025-04-29 11:50:00,47.87,47.91,47.83,47.83,7103.0,47.3698,47.4094,47.3302,47.3302,7103.0
2025-04-29 12:00:00,47.83,47.91,47.82,47.89,17453.0,47.3302,47.4094,47.3203,47.3896,17453.0
2025-04-29 12:10:00,47.9,47.92,47.89,47.91,45927.0,47.3995,47.4193,47.3896,47.4094,45927.0
2025-04-29 12:20:00,47.91,47.91,47.83,47.89,17060.0,47.4094,47.4094,47.3302,47.3896,17060.0
2025-04-29 12:30:00,47.89,47.89,47.8,47.8,13016.0,47.3896,47.3896,47.3006,47.3006,13016.0
2025-04-29 12:40:00,47.81,47.82,47.66,47.67,14289.0,47.3104,47.3203,47.162,47.1719,14289.0
2025-04-29 12:50:00,47.68,47.71,47.59,47.62,7113.0,47.1818,47.2115,47.0927,47.1224,7113.0
2025-04-29 13:00:00,47.62,47.64,47.58,47.62,20955.0,47.1224,47.1422,47.0829,47.1224,20955.0
2025-04-29 13:10:00,47.6,47.72,47.58,47.72,15993.0,47.1026,47.2214,47.0829,47.2214,15993.0
2025-04-29 13:20:00,47.72,47.75,47.71,47.72,12608.0,47.2214,47.2511,47.2115,47.2214,12608.0
2025-04-29 13:30:00,47.71,47.82,47.7,47.82,13910.0,47.2115,47.3203,47.2016,47.3203,13910.0
2025-04-29 13:40:00,47.82,47.92,47.81,47.91,16198.0,47.3203,47.4193,47.3104,47.4094,16198.0
2025-04-29 13:50:00,47.9,47.91,47.85,47.85,14712.0,47.3995,47.4094,47.35,47.35,14712.0
2025-04-29 14:00:00,47.84,47.89,47.83,47.88,18181.0,47.3401,47.3896,47.3302,47.3797,18181.0
2025-04-29 14:10:00,47.88,47.89,47.84,47.85,11638.0,47.3797,47.3896,47.3401,47.35,11638.0
2025-04-29 14:20:00,47.84,47.86,47.78,47.85,19489.0,47.3401,47.3599,47.2808,47.35,19489.0
2025-04-29 14:30:00,47.86,47.94,47.86,47.93,13992.0,47.3599,47.4391,47.3599,47.4292,13992.0
2025-04-29 14:40:00,47.93,47.96,47.87,47.87,11714.0,47.4292,47.4589,47.3698,47.3698,11714.0
2025-04-29 14:50:00,47.87,47.89,47.84,47.85,15024.0,47.3698,47.3896,47.3401,47.35,15024.0
2025-04-29 15:00:00,47.86,47.89,47.82,47.85,16504.0,47.3599,47.3896,47.3203,47.35,16504.0
2025-04-29 15:10:00,47.85,47.93,47.84,47.93,15032.0,47.35,47.4292,47.3401,47.4292,15032.0
2025-04-29 15:20:00,47.93,47.96,47.87,47.89,23300.0,47.4292,47.4589,47.3698,47.3896,23300.0
2025-04-29 15:30:00,47.89,47.92,47.87,47.9,22599.0,47.3896,47.4193,47.3698,47.3995,22599.0
2025-04-29 15:40:00,47.9,47.93,47.84,47.9,27857.0,47.3995,47.4292,47.3401,47.3995,27857.0
2025-04-29 15:50:00,47.9,47.93,47.76,47.79,158129.0,47.3995,47.4292,47.261,47.2907,158129.0
2025-04-30 09:30:00,47.79,47.86,47.39,47.43,232397.0,47.2907,47.3599,46.8948,46.9344,232397.0
2025-04-30 09:40:00,47.48,47.48,47.22,47.33,49035.0,46.9839,46.9839,46.7266,46.8355,49035.0
2025-04-30 09:50:00,47.29,47.37,47.16,47.16,58387.0,46.7959,46.875,46.6672,46.6672,58387.0
2025-04-30 10:00:00,47.15,47.33,47.13,47.32,61891.0,46.6573,46.8355,46.6376,46.8256,61891.0
2025-04-30 10:10:00,47.33,47.41,47.19,47.21,214863.0,46.8355,46.9146,46.6969,46.7167,214863.0
2025-04-30 10:20:00,47.21,47.53,47.2,47.47,47954.0,46.7167,47.0334,46.7068,46.974,47954.0
2025-04-30 10:30:00,47.47,47.56,47.45,47.5,23141.0,46.974,47.0631,46.9542,47.0037,23141.0
2025-04-30 10:40:00,47.51,47.54,47.45,47.46,12106.0,47.0136,47.0433,46.9542,46.9641,12106.0
2025-04-30 10:50:00,47.45,47.6,47.4,47.55,38435.0,46.9542,47.1026,46.9047,47.0532,38435.0
2025-04-30 11:00:00,47.56,47.71,47.56,47.71,20321.0,47.0631,47.2115,47.0631,47.2115,20321.0
2025-04-30 11:10:00,47.69,47.73,47.61,47.68,23536.0,47.1917,47.2313,47.1125,47.1818,23536.0
2025-04-30 11:20:00,47.68,47.73,47.65,47.66,17894.0,47.1818,47.2313,47.1521,47.162,17894.0
2025-04-30 11:30:00,47.66,47.8,47.66,47.79,17206.0,47.162,47.3006,47.162,47.2907,17206.0
2025-04-30 11:40:00,47.78,47.78,47.65,47.72,21204.0,47.2808,47.2808,47.1521,47.2214,21204.0
2025-04-30 11:50:00,47.72,47.73,47.57,47.6,17674.0,47.2214,47.2313,47.073,47.1026,17674.0
2025-04-30 12:00:00,47.62,47.68,47.62,47.68,10375.0,47.1224,47.1818,47.1224,47.1818,10375.0
2025-04-30 12:10:00,47.68,47.68,47.58,47.6,10988.0,47.1818,47.1818,47.0829,47.1026,10988.0
2025-04-30 12:20:00,47.6,47.6,47.48,47.49,17782.0,47.1026,47.1026,46.9839,46.9938,17782.0
2025-04-30 12:30:00,47.48,47.64,47.46,47.63,22808.0,46.9839,47.1422,46.9641,47.1323,22808.0
2025-04-30 12:40:00,47.63,47.73,47.62,47.7,16671.0,47.1323,47.2313,47.1224,47.2016,16671.0
2025-04-30 12:50:00,47.69,47.73,47.68,47.7,12282.0,47.1917,47.2313,47.1818,47.2016,12282.0
2025-04-30 13:00:00,47.72,47.72,47.65,47.65,13414.0,47.2214,47.2214,47.1521,47.1521,13414.0
2025-04-30 13:10:00,47.65,47.76,47.62,47.75,26755.0,47.1521,47.261,47.1224,47.2511,26755.0
2025-04-30 13:20:00,47.73,47.79,47.72,47.77,15178.0,47.2313,47.2907,47.2214,47.2709,15178.0
2025-04-30 13:30:00,47.78,47.89,47.76,47.82,42260.0,47.2808,47.3896,47.261,47.3203,42260.0
2025-04-30 13:40:00,47.83,47.86,47.75,47.78,27117.0,47.3302,47.3599,47.2511,47.2808,27117.0
2025-04-30 13:50:00,47.77,47.81,47.7,47.7,24216.0,47.2709,47.3104,47.2016,47.2016,24216.0
2025-04-30 14:00:00,47.7,47.86,47.65,47.7,36620.0,47.2016,47.3599,47.1521,47.2016,36620.0
2025-04-30 14:10:00,47.7,47.78,47.68,47.77,57736.0,47.2016,47.2808,47.1818,47.2709,57736.0
2025-04-30 14:20:00,47.78,47.79,47.65,47.68,21520.0,47.2808,47.2907,47.1521,47.1818,21520.0
2025-04-30 14:30:00,47.68,47.72,47.64,47.64,21905.0,47.1818,47.2214,47.1422,47.1422,21905.0
2025-04-30 14:40:00,47.64,47.71,47.62,47.7,17744.0,47.1422,47.2115,47.1224,47.2016,17744.0
2025-04-30 14:50:00,47.68,47.71,47.61,47.62,16008.0,47.1818,47.2115,47.1125,47.1224,16008.0
2025-04-30 15:00:00,47.63,47.65,47.59,47.61,20737.0,47.1323,47.1521,47.0927,47.1125,20737.0
2025-04-30 15:10:00,47.6,47.72,47.59,47.69,21548.0,47.1026,47.2214,47.0927,47.1917,21548.0
2025-04-30 15:20:00,47.69,47.72,47.61,47.61,38776.0,47.1917,47.2214,47.1125,47.1125,38776.0
2025-04-30 15:30:00,47.62,47.64,47.5,47.52,32851.0,47.1224,47.1422,47.0037,47.0235,32851.0
2025-04-30 15:40:00,47.52,47.82,47.51,47.79,52931.0,47.0235,47.3203,47.0136,47.2907,52931.0
2025-04-30 15:50:00,47.8,47.88,47.72,47.73,299997.0,47.3006,47.3797,47.2214,47.2313,299997.0
2025-05-01 09:30:00,47.47,47.83,47.22,47.83,65798.0,46.974,47.3302,46.7266,47.3302,65798.0
2025-05-01 09:40:00,47.83,48.14,47.82,47.96,20175.0,47.3302,47.637,47.3203,47.4589,20175.0
2025-05-01 09:50:00,47.99,48.03,47.84,47.89,18046.0,47.4886,47.5281,47.3401,47.3896,18046.0
2025-05-01 10:00:00,47.91,48.15,47.91,48.02,41213.0,47.4094,47.6469,47.4094,47.5183,41213.0
2025-05-01 10:10:00,48.01,48.21,47.99,48.11,41373.0,47.5084,47.7063,47.4886,47.6073,41373.0
2025-05-01 10:20:00,48.11,48.11,48.04,48.08,18800.0,47.6073,47.6073,47.538,47.5776,18800.0
2025-05-01 10:30:00,48.07,48.07,47.89,48.04,21639.0,47.5677,47.5677,47.3896,47.538,21639.0
2025-05-01 10:40:00,48.04,48.17,48.0,48.14,33826.0,47.538,47.6667,47.4985,47.637,33826.0
2025-05-01 10:50:00,48.14,48.22,48.12,48.15,18383.0,47.637,47.7162,47.6172,47.6469,18383.0
2025-05-01 11:00:00,48.15,48.17,48.09,48.17,27058.0,47.6469,47.6667,47.5875,47.6667,27058.0
2025-05-01 11:10:00,48.16,48.18,48.1,48.14,18474.0,47.6568,47.6766,47.5974,47.637,18474.0
2025-05-01 11:20:00,48.14,48.14,48.06,48.12,40444.0,47.637,47.637,47.5578,47.6172,40444.0
2025-05-01 11:30:00,48.13,48.14,47.97,47.98,18960.0,47.6271,47.637,47.4688,47.4787,18960.0
2025-05-01 11:40:00,47.97,48.01,47.9,47.91,13794.0,47.4688,47.5084,47.3995,47.4094,13794.0
2025-05-01 11:50:00,47.9,47.94,47.8,47.82,46231.0,47.3995,47.4391,47.3006,47.3203,46231.0
2025-05-01 12:00:00,47.83,47.84,47.72,47.82,17158.0,47.3302,47.3401,47.2214,47.3203,17158.0
2025-05-01 12:10:00,47.8,47.8,47.68,47.73,9045.0,47.3006,47.3006,47.1818,47.2313,9045.0
2025-05-01 12:20:00,47.72,47.76,47.7,47.71,11552.0,47.2214,47.261,47.2016,47.2115,11552.0
2025-05-01 12:30:00,47.71,47.73,47.68,47.68,14259.0,47.2115,47.2313,47.1818,47.1818,14259.0
2025-05-01 12:40:00,47.67,47.7,47.63,47.66,13557.0,47.1719,47.2016,47.1323,47.162,13557.0
2025-05-01 12:50:00,47.66,47.72,47.66,47.67,16363.0,47.162,47.2214,47.162,47.1719,16363.0
2025-05-01 13:00:00,47.67,47.76,47.66,47.73,8765.0,47.1719,47.261,47.162,47.2313,8765.0
2025-05-01 13:10:00,47.73,47.84,47.72,47.76,36637.0,47.2313,47.3401,47.2214,47.261,36637.0
2025-05-01 13:20:00,47.77,47.81,47.76,47.81,12803.0,47.2709,47.3104,47.261,47.3104,12803.0
2025-05-01 13:30:00,47.82,47.91,47.81,47.9,24982.0,47.3203,47.4094,47.3104,47.3995,24982.0
2025-05-01 13:40:00,47.9,47.91,47.84,47.85,14109.0,47.3995,47.4094,47.3401,47.35,14109.0
2025-05-01 13:50:00,47.84,47.86,47.72,47.72,27304.0,47.3401,47.3599,47.2214,47.2214,27304.0
2025-05-01 14:00:00,47.73,47.76,47.72,47.75,15324.0,47.2313,47.261,47.2214,47.2511,15324.0
2025-05-01 14:10:00,47.74,47.83,47.74,47.81,16486.0,47.2412,47.3302,47.2412,47.3104,16486.0
2025-05-01 14:20:00,47.8,47.87,47.76,47.76,25398.0,47.3006,47.3698,47.261,47.261,25398.0
2025-05-01 14:30:00,47.76,47.79,47.73,47.73,19748.0,47.261,47.2907,47.2313,47.2313,19748.0
2025-05-01 14:40:00,47.73,47.77,47.68,47.69,24194.0,47.2313,47.2709,47.1818,47.1917,24194.0
2025-05-01 14:50:00,47.69,47.71,47.65,47.66,19781.0,47.1917,47.2115,47.1521,47.162,19781.0
2025-05-01 15:00:00,47.67,47.71,47.65,47.65,15766.0,47.1719,47.2115,47.1521,47.1521,15766.0
2025-05-01 15:10:00,47.66,47.68,47.61,47.65,23081.0,47.162,47.1818,47.1125,47.1521,23081.0
2025-05-01 15:20:00,47.66,47.75,47.66,47.75,32238.0,47.162,47.2511,47.162,47.2511,32238.0
2025-05-01 15:30:00,47.74,47.81,47.72,47.73,42202.0,47.2412,47.3104,47.2214,47.2313,42202.0
2025-05-01 15:40:00,47.74,47.91,47.72,47.91,66157.0,47.2412,47.4094,47.2214,47.4094,66157.0
2025-05-01 15:50:00,47.91,47.91,47.56,47.59,233664.0,47.4094,47.4094,47.0631,47.0927,233664.0
2025-05-02 09:30:00,48.1,48.15,47.75,47.81,76285.0,47.5974,47.6469,47.2511,47.3104,76285.0
2025-05-02 09:40:00,47.8,47.8,47.53,47.57,31614.0,47.3006,47.3006,47.0334,47.073,31614.0
2025-05-02 09:50:00,47.55,47.56,47.35,47.42,34279.0,47.0532,47.0631,46.8553,46.9245,34279.0
2025-05-02 10:00:00,47.41,47.61,47.33,47.54,53953.0,46.9146,47.1125,46.8355,47.0433,53953.0
2025-05-02 10:10:00,47.54,47.61,47.53,47.56,16561.0,47.0433,47.1125,47.0334,47.0631,16561.0
2025-05-02 10:20:00,47.56,47.59,47.48,47.53,23292.0,47.0631,47.0927,46.9839,47.0334,23292.0
2025-05-02 10:30:00,47.53,47.62,47.42,47.59,56739.0,47.0334,47.1224,46.9245,47.0927,56739.0
2025-05-02 10:40:00,47.59,47.87,47.59,47.8,51006.0,47.0927,47.3698,47.0927,47.3006,51006.0
2025-05-02 10:50:00,47.8,47.86,47.77,47.82,24244.0,47.3006,47.3599,47.2709,47.3203,24244.0
2025-05-02 11:00:00,47.84,47.9,47.73,47.75,25425.0,47.3401,47.3995,47.2313,47.2511,25425.0
2025-05-02 11:10:00,47.76,47.84,47.69,47.69,30395.0,47.261,47.3401,47.1917,47.1917,30395.0
2025-05-02 11:20:00,47.69,47.71,47.58,47.6,32203.0,47.1917,47.2115,47.0829,47.1026,32203.0
2025-05-02 11:30:00,47.6,47.71,47.55,47.71,32989.0,47.1026,47.2115,47.0532,47.2115,32989.0
2025-05-02 11:40:00,47.71,47.71,47.61,47.64,24194.0,47.2115,47.2115,47.1125,47.1422,24194.0
2025-05-02 11:50:00,47.65,47.68,47.58,47.61,20681.0,47.1521,47.1818,47.0829,47.1125,20681.0
2025-05-02 12:00:00,47.6,47.76,47.6,47.7,34716.0,47.1026,47.261,47.1026,47.2016,34716.0
2025-05-02 12:10:00,47.69,47.72,47.66,47.7,20823.0,47.1917,47.2214,47.162,47.2016,20823.0
2025-05-02 12:20:00,47.69,47.7,47.6,47.65,15926.0,47.1917,47.2016,47.1026,47.1521,15926.0
2025-05-02 12:30:00,47.64,47.83,47.63,47.79,22116.0,47.1422,47.3302,47.1323,47.2907,22116.0
2025-05-02 12:40:00,47.79,47.79,47.72,47.75,22096.0,47.2907,47.2907,47.2214,47.2511,22096.0
2025-05-02 12:50:00,47.75,47.82,47.74,47.8,36078.0,47.2511,47.3203,47.2412,47.3006,36078.0
2025-05-02 13:00:00,47.78,47.81,47.76,47.79,33311.0,47.2808,47.3104,47.261,47.2907,33311.0
2025-05-02 13:10:00,47.8,47.81,47.7,47.74,44043.0,47.3006,47.3104,47.2016,47.2412,44043.0
2025-05-02 13:20:00,47.74,47.8,47.66,47.68,21473.0,47.2412,47.3006,47.162,47.1818,21473.0
2025-05-02 13:30:00,47.68,47.81,47.62,47.72,18740.0,47.1818,47.3104,47.1224,47.2214,18740.0
2025-05-02 13:40:00,47.73,47.84,47.73,47.79,26827.0,47.2313,47.3401,47.2313,47.2907,26827.0
2025-05-02 13:50:00,47.8,47.84,47.78,47.8,32762.0,47.3006,47.3401,47.2808,47.3006,32762.0
2025-05-02 14:00:00,47.78,47.85,47.78,47.83,31517.0,47.2808,47.35,47.2808,47.3302,31517.0
2025-05-02 14:10:00,47.82,47.88,47.81,47.87,32144.0,47.3203,47.3797,47.3104,47.3698,32144.0
2025-05-02 14:20:00,47.87,47.91,47.83,47.88,27935.0,47.3698,47.4094,47.3302,47.3797,27935.0
2025-05-02 14:30:00,47.88,47.94,47.84,47.85,33705.0,47.3797,47.4391,47.3401,47.35,33705.0
2025-05-02 14:40:00,47.85,47.9,47.83,47.87,23954.0,47.35,47.3995,47.3302,47.3698,23954.0
2025-05-02 14:50:00,47.83,47.86,47.79,47.84,18966.0,47.3302,47.3599,47.2907,47.3401,18966.0
2025-05-02 15:00:00,47.86,47.9,47.8,47.84,18522.0,47.3599,47.3995,47.3006,47.3401,18522.0
2025-05-02 15:10:00,47.83,47.92,47.8,47.91,34243.0,47.3302,47.4193,47.3006,47.4094,34243.0
2025-05-02 15:20:00,47.91,47.96,47.9,47.93,22190.0,47.4094,47.4589,47.3995,47.4292,22190.0
2025-05-02 15:30:00,47.93,47.95,47.87,47.93,30565.0,47.4292,47.449,47.3698,47.4292,30565.0
2025-05-02 15:40:00,47.93,47.96,47.79,47.82,55498.0,47.4292,47.4589,47.2907,47.3203,55498.0
2025-05-02 15:50:00,47.79,47.95,47.75,47.82,251360.0,47.2907,47.449,47.2511,47.3203,251360.0
2025-05-05 09:30:00,47.4,47.8,47.32,47.67,85978.0,46.9047,47.3006,46.8256,47.1719,85978.0
2025-05-05 09:40:00,47.64,47.66,47.39,47.47,43009.0,47.1422,47.162,46.8948,46.974,43009.0
2025-05-05 09:50:00,47.47,47.55,47.41,47.41,53932.0,46.974,47.0532,46.9146,46.9146,53932.0
2025-05-05 10:00:00,47.43,47.54,47.42,47.53,33592.0,46.9344,47.0433,46.9245,47.0334,33592.0
2025-05-05 10:10:00,47.5,47.58,47.44,47.47,29133.0,47.0037,47.0829,46.9443,46.974,29133.0
2025-05-05 10:20:00,47.47,47.54,47.44,47.53,57722.0,46.974,47.0433,46.9443,47.0334,57722.0
2025-05-05 10:30:00,47.53,47.62,47.5,47.59,43106.0,47.0334,47.1224,47.0037,47.0927,43106.0
2025-05-05 10:40:00,47.61,47.65,47.53,47.55,46037.0,47.1125,47.1521,47.0334,47.0532,46037.0
2025-05-05 10:50:00,47.55,47.61,47.52,47.59,28931.0,47.0532,47.1125,47.0235,47.0927,28931.0
2025-05-05 11:00:00,47.6,47.63,47.49,47.49,50200.0,47.1026,47.1323,46.9938,46.9938,50200.0
2025-05-05 11:10:00,47.5,47.56,47.47,47.52,30108.0,47.0037,47.0631,46.974,47.0235,30108.0
2025-05-05 11:20:00,47.52,47.56,47.52,47.54,26441.0,47.0235,47.0631,47.0235,47.0433,26441.0
2025-05-05 11:30:00,47.54,47.55,47.43,47.46,70103.0,47.0433,47.0532,46.9344,46.9641,70103.0
2025-05-05 11:40:00,47.47,47.56,47.45,47.55,17329.0,46.974,47.0631,46.9542,47.0532,17329.0
2025-05-05 11:50:00,47.56,47.63,47.56,47.59,18489.0,47.0631,47.1323,47.0631,47.0927,18489.0
2025-05-05 12:00:00,47.6,47.66,47.59,47.62,21237.0,47.1026,47.162,47.0927,47.1224,21237.0
2025-05-05 12:10:00,47.61,47.62,47.56,47.61,17543.0,47.1125,47.1224,47.0631,47.1125,17543.0
2025-05-05 12:20:00,47.61,47.66,47.59,47.64,28701.0,47.1125,47.162,47.0927,47.1422,28701.0
2025-05-05 12:30:00,47.64,47.64,47.57,47.61,28539.0,47.1422,47.1422,47.073,47.1125,28539.0
2025-05-05 12:40:00,47.61,47.63,47.58,47.59,14259.0,47.1125,47.1323,47.0829,47.0927,14259.0
2025-05-05 12:50:00,47.58,47.58,47.55,47.57,16598.0,47.0829,47.0829,47.0532,47.073,16598.0
2025-05-05 13:00:00,47.56,47.62,47.54,47.55,42353.0,47.0631,47.1224,47.0433,47.0532,42353.0
2025-05-05 13:10:00,47.55,47.6,47.47,47.48,38482.0,47.0532,47.1026,46.974,46.9839,38482.0
2025-05-05 13:20:00,47.48,47.48,47.32,47.33,39891.0,46.9839,46.9839,46.8256,46.8355,39891.0
2025-05-05 13:30:00,47.33,47.43,47.32,47.43,37982.0,46.8355,46.9344,46.8256,46.9344,37982.0
2025-05-05 13:40:00,47.41,47.48,47.38,47.47,35165.0,46.9146,46.9839,46.8849,46.974,35165.0
2025-05-05 13:50:00,47.48,47.48,47.4,47.44,36472.0,46.9839,46.9839,46.9047,46.9443,36472.0
2025-05-05 14:00:00,47.43,47.51,47.43,47.48,27044.0,46.9344,47.0136,46.9344,46.9839,27044.0
2025-05-05 14:10:00,47.49,47.5,47.47,47.48,18758.0,46.9938,47.0037,46.974,46.9839,18758.0
2025-05-05 14:20:00,47.48,47.51,47.48,47.5,23536.0,46.9839,47.0136,46.9839,47.0037,23536.0
2025-05-05 14:30:00,47.5,47.58,47.49,47.56,29980.0,47.0037,47.0829,46.9938,47.0631,29980.0
2025-05-05 14:40:00,47.57,47.6,47.55,47.57,25506.0,47.073,47.1026,47.0532,47.073,25506.0
2025-05-05 14:50:00,47.57,47.59,47.53,47.56,23302.0,47.073,47.0927,47.0334,47.0631,23302.0
2025-05-05 15:00:00,47.57,47.57,47.51,47.53,47327.0,47.073,47.073,47.0136,47.0334,47327.0
2025-05-05 15:10:00,47.53,47.57,47.52,47.54,33015.0,47.0334,47.073,47.0235,47.0433,33015.0
2025-05-05 15:20:00,47.53,47.54,47.47,47.51,51980.0,47.0334,47.0433,46.974,47.0136,51980.0
2025-05-05 15:30:00,47.51,47.51,47.44,47.45,59489.0,47.0136,47.0136,46.9443,46.9542,59489.0
2025-05-05 15:40:00,47.44,47.5,47.36,47.41,83656.0,46.9443,47.0037,46.8652,46.9146,83656.0
2025-05-05 15:50:00,47.42,47.49,47.26,47.48,442433.0,46.9245,46.9938,46.7662,46.9839,442433.0
2025-05-06 09:30:00,48.33,49.8,48.32,49.05,299673.0,47.825,49.2797,47.8151,48.5375,299673.0
2025-05-06 09:40:00,49.02,49.29,48.72,48.96,104803.0,48.5078,48.775,48.2109,48.4484,104803.0
2025-05-06 09:50:00,48.93,49.12,48.78,49.0,70292.0,48.4187,48.6068,48.2703,48.488,70292.0
2025-05-06 10:00:00,48.98,49.08,48.36,48.4,96459.0,48.4682,48.5672,47.8547,47.8943,96459.0
2025-05-06 10:10:00,48.4,48.52,48.03,48.19,82430.0,47.8943,48.013,47.5281,47.6865,82430.0
2025-05-06 10:20:00,48.19,48.26,48.07,48.18,71059.0,47.6865,47.7557,47.5677,47.6766,71059.0
2025-05-06 10:30:00,48.17,48.17,47.72,47.85,83545.0,47.6667,47.6667,47.2214,47.35,83545.0
2025-05-06 10:40:00,47.84,48.55,47.71,48.5,127767.0,47.3401,48.0427,47.2115,47.9932,127767.0
2025-05-06 10:50:00,48.5,48.62,48.29,48.45,124229.0,47.9932,48.112,47.7854,47.9438,124229.0
2025-05-06 11:00:00,48.45,48.8,48.42,48.76,66690.0,47.9438,48.2901,47.9141,48.2505,66690.0
2025-05-06 11:10:00,48.75,48.79,48.56,48.73,59454.0,48.2406,48.2802,48.0526,48.2208,59454.0
2025-05-06 11:20:00,48.73,48.9,48.72,48.76,34671.0,48.2208,48.3891,48.2109,48.2505,34671.0
2025-05-06 11:30:00,48.76,48.83,48.62,48.8,26729.0,48.2505,48.3198,48.112,48.2901,26729.0
2025-05-06 11:40:00,48.79,48.85,48.63,48.74,27524.0,48.2802,48.3396,48.1219,48.2307,27524.0
2025-05-06 11:50:00,48.74,48.85,48.56,48.68,35127.0,48.2307,48.3396,48.0526,48.1714,35127.0
2025-05-06 12:00:00,48.68,48.77,48.64,48.75,35714.0,48.1714,48.2604,48.1318,48.2406,35714.0
2025-05-06 12:10:00,48.75,49.07,48.74,48.85,40389.0,48.2406,48.5573,48.2307,48.3396,40389.0
2025-05-06 12:20:00,48.85,48.85,48.64,48.82,21239.0,48.3396,48.3396,48.1318,48.3099,21239.0
2025-05-06 12:30:00,48.8,48.86,48.68,48.8,66148.0,48.2901,48.3495,48.1714,48.2901,66148.0
2025-05-06 12:40:00,48.8,48.81,48.55,48.65,44505.0,48.2901,48.3,48.0427,48.1417,44505.0
2025-05-06 12:50:00,48.63,48.65,48.43,48.44,32266.0,48.1219,48.1417,47.924,47.9339,32266.0
2025-05-06 13:00:00,48.43,48.48,48.33,48.42,60164.0,47.924,47.9734,47.825,47.9141,60164.0
2025-05-06 13:10:00,48.41,48.48,48.38,48.43,45096.0,47.9042,47.9734,47.8745,47.924,45096.0
2025-05-06 13:20:00,48.41,48.41,48.25,48.37,35362.0,47.9042,47.9042,47.7459,47.8646,35362.0
2025-05-06 13:30:00,48.36,48.41,48.3,48.37,48038.0,47.8547,47.9042,47.7953,47.8646,48038.0
2025-05-06 13:40:00,48.36,48.45,48.34,48.41,33889.0,47.8547,47.9438,47.8349,47.9042,33889.0
2025-05-06 13:50:00,48.37,48.41,48.28,48.31,36792.0,47.8646,47.9042,47.7755,47.8052,36792.0
2025-05-06 14:00:00,48.3,48.41,48.25,48.41,35794.0,47.7953,47.9042,47.7459,47.9042,35794.0
2025-05-06 14:10:00,48.4,48.66,48.38,48.66,150565.0,47.8943,48.1516,47.8745,48.1516,150565.0
2025-05-06 14:20:00,48.65,48.68,48.58,48.63,34651.0,48.1417,48.1714,48.0724,48.1219,34651.0
2025-05-06 14:30:00,48.63,48.63,48.44,48.52,64158.0,48.1219,48.1219,47.9339,48.013,64158.0
2025-05-06 14:40:00,48.51,48.56,48.48,48.51,35924.0,48.0031,48.0526,47.9734,48.0031,35924.0
2025-05-06 14:50:00,48.49,48.57,48.45,48.52,31027.0,47.9833,48.0625,47.9438,48.013,31027.0
2025-05-06 15:00:00,48.53,48.57,48.44,48.44,30998.0,48.0229,48.0625,47.9339,47.9339,30998.0
2025-05-06 15:10:00,48.45,48.52,48.41,48.45,37604.0,47.9438,48.013,47.9042,47.9438,37604.0
2025-05-06 15:20:00,48.45,48.53,48.44,48.51,30227.0,47.9438,48.0229,47.9339,48.0031,30227.0
2025-05-06 15:30:00,48.49,48.58,48.47,48.53,44857.0,47.9833,48.0724,47.9636,48.0229,44857.0
2025-05-06 15:40:00,48.52,48.53,48.44,48.51,92401.0,48.013,48.0229,47.9339,48.0031,92401.0
2025-05-06 15:50:00,48.52,48.52,48.23,48.29,418003.0,48.013,48.013,47.7261,47.7854,418003.0
2025-05-07 09:30:00,48.24,48.43,47.59,47.95,123148.0,47.736,47.924,47.0927,47.449,123148.0
2025-05-07 09:40:00,47.95,48.18,47.8,47.91,38939.0,47.449,47.6766,47.3006,47.4094,38939.0
2025-05-07 09:50:00,47.91,48.0,47.72,47.76,67807.0,47.4094,47.4985,47.2214,47.261,67807.0
2025-05-07 10:00:00,47.78,47.88,47.7,47.86,58280.0,47.2808,47.3797,47.2016,47.3599,58280.0
2025-05-07 10:10:00,47.87,47.96,47.78,47.84,63236.0,47.3698,47.4589,47.2808,47.3401,63236.0
2025-05-07 10:20:00,47.84,47.86,47.55,47.63,64520.0,47.3401,47.3599,47.0532,47.1323,64520.0
2025-05-07 10:30:00,47.62,47.77,47.58,47.75,47775.0,47.1224,47.2709,47.0829,47.2511,47775.0
2025-05-07 10:40:00,47.76,47.77,47.61,47.66,39513.0,47.261,47.2709,47.1125,47.162,39513.0
2025-05-07 10:50:00,47.66,47.81,47.63,47.81,59937.0,47.162,47.3104,47.1323,47.3104,59937.0
2025-05-07 11:00:00,47.81,47.89,47.76,47.84,83572.0,47.3104,47.3896,47.261,47.3401,83572.0
2025-05-07 11:10:00,47.86,47.87,47.77,47.84,56023.0,47.3599,47.3698,47.2709,47.3401,56023.0
2025-05-07 11:20:00,47.85,48.06,47.83,48.06,64014.0,47.35,47.5578,47.3302,47.5578,64014.0
2025-05-07 11:30:00,48.05,48.12,47.84,47.91,66676.0,47.5479,47.6172,47.3401,47.4094,66676.0
2025-05-07 11:40:00,47.9,47.97,47.83,47.86,27714.0,47.3995,47.4688,47.3302,47.3599,27714.0
2025-05-07 11:50:00,47.87,47.96,47.85,47.95,32227.0,47.3698,47.4589,47.35,47.449,32227.0
2025-05-07 12:00:00,47.94,48.02,47.94,47.98,23069.0,47.4391,47.5183,47.4391,47.4787,23069.0
2025-05-07 12:10:00,47.98,48.06,47.92,48.04,96295.0,47.4787,47.5578,47.4193,47.538,96295.0
2025-05-07 12:20:00,48.05,48.05,47.85,47.88,40995.0,47.5479,47.5479,47.35,47.3797,40995.0
2025-05-07 12:30:00,47.88,47.91,47.85,47.89,20089.0,47.3797,47.4094,47.35,47.3896,20089.0
2025-05-07 12:40:00,47.89,47.96,47.89,47.95,49599.0,47.3896,47.4589,47.3896,47.449,49599.0
2025-05-07 12:50:00,47.95,48.01,47.92,48.0,114829.0,47.449,47.5084,47.4193,47.4985,114829.0
2025-05-07 13:00:00,48.0,48.05,47.94,48.02,102046.0,47.4985,47.5479,47.4391,47.5183,102046.0
2025-05-07 13:10:00,48.03,48.05,47.94,47.98,46095.0,47.5281,47.5479,47.4391,47.4787,46095.0
2025-05-07 13:20:00,47.98,48.0,47.75,47.77,39197.0,47.4787,47.4985,47.2511,47.2709,39197.0
2025-05-07 13:30:00,47.77,47.78,47.6,47.65,39954.0,47.2709,47.2808,47.1026,47.1521,39954.0
2025-05-07 13:40:00,47.65,47.74,47.63,47.74,28554.0,47.1521,47.2412,47.1323,47.2412,28554.0
2025-05-07 13:50:00,47.74,47.76,47.56,47.61,56807.0,47.2412,47.261,47.0631,47.1125,56807.0
2025-05-07 14:00:00,47.6,47.71,47.41,47.47,99495.0,47.1026,47.2115,46.9146,46.974,99495.0
2025-05-07 14:10:00,47.46,47.56,47.41,47.53,47329.0,46.9641,47.0631,46.9146,47.0334,47329.0
2025-05-07 14:20:00,47.55,47.62,47.53,47.57,26459.0,47.0532,47.1224,47.0334,47.073,26459.0
2025-05-07 14:30:00,47.57,47.82,47.56,47.8,41427.0,47.073,47.3203,47.0631,47.3006,41427.0
2025-05-07 14:40:00,47.79,47.84,47.62,47.63,42830.0,47.2907,47.3401,47.1224,47.1323,42830.0
2025-05-07 14:50:00,47.65,48.0,47.63,47.94,43585.0,47.1521,47.4985,47.1323,47.4391,43585.0
2025-05-07 15:00:00,47.95,47.98,47.84,47.87,38037.0,47.449,47.4787,47.3401,47.3698,38037.0
2025-05-07 15:10:00,47.87,47.94,47.83,47.94,54357.0,47.3698,47.4391,47.3302,47.4391,54357.0
2025-05-07 15:20:00,47.94,47.97,47.78,47.8,66692.0,47.4391,47.4688,47.2808,47.3006,66692.0
2025-05-07 15:30:00,47.8,47.85,47.66,47.8,76931.0,47.3006,47.35,47.162,47.3006,76931.0
2025-05-07 15:40:00,47.8,48.0,47.79,47.84,109702.0,47.3006,47.4985,47.2907,47.3401,109702.0
2025-05-07 15:50:00,47.83,47.94,47.74,47.88,336066.0,47.3302,47.4391,47.2412,47.3797,336066.0
2025-05-08 09:30:00,47.1,47.59,47.1,47.4,218461.0,46.6079,47.0927,46.6079,46.9047,218461.0
2025-05-08 09:40:00,47.39,47.55,47.27,47.33,62834.0,46.8948,47.0532,46.7761,46.8355,62834.0
2025-05-08 09:50:00,47.35,47.46,47.23,47.46,30623.0,46.8553,46.9641,46.7365,46.9641,30623.0
2025-05-08 10:00:00,47.46,47.51,47.36,47.37,39471.0,46.9641,47.0136,46.8652,46.875,39471.0
2025-05-08 10:10:00,47.39,47.48,47.34,47.44,26445.0,46.8948,46.9839,46.8454,46.9443,26445.0
2025-05-08 10:20:00,47.47,47.61,47.46,47.57,39274.0,46.974,47.1125,46.9641,47.073,39274.0
2025-05-08 10:30:00,47.57,47.63,47.45,47.51,31783.0,47.073,47.1323,46.9542,47.0136,31783.0
2025-05-08 10:40:00,47.48,47.49,47.33,47.47,62414.0,46.9839,46.9938,46.8355,46.974,62414.0
2025-05-08 10:50:00,47.49,47.77,47.48,47.51,85134.0,46.9938,47.2709,46.9839,47.0136,85134.0
2025-05-08 11:00:00,47.49,47.59,47.47,47.51,30829.0,46.9938,47.0927,46.974,47.0136,30829.0
2025-05-08 11:10:00,47.51,47.6,47.43,47.52,46445.0,47.0136,47.1026,46.9344,47.0235,46445.0
2025-05-08 11:20:00,47.51,47.62,47.51,47.55,31116.0,47.0136,47.1224,47.0136,47.0532,31116.0
2025-05-08 11:30:00,47.54,47.68,47.5,47.68,42199.0,47.0433,47.1818,47.0037,47.1818,42199.0
2025-05-08 11:40:00,47.68,47.83,47.68,47.77,31382.0,47.1818,47.3302,47.1818,47.2709,31382.0
2025-05-08 11:50:00,47.8,47.8,47.68,47.69,38180.0,47.3006,47.3006,47.1818,47.1917,38180.0
2025-05-08 12:00:00,47.69,47.75,47.65,47.69,31495.0,47.1917,47.2511,47.1521,47.1917,31495.0
2025-05-08 12:10:00,47.69,47.78,47.65,47.77,26921.0,47.1917,47.2808,47.1521,47.2709,26921.0
2025-05-08 12:20:00,47.77,47.84,47.75,47.77,31495.0,47.2709,47.3401,47.2511,47.2709,31495.0
2025-05-08 12:30:00,47.76,47.8,47.75,47.8,19655.0,47.261,47.3006,47.2511,47.3006,19655.0
2025-05-08 12:40:00,47.8,47.91,47.77,47.91,16283.0,47.3006,47.4094,47.2709,47.4094,16283.0
2025-05-08 12:50:00,47.91,47.93,47.89,47.93,15779.0,47.4094,47.4292,47.3896,47.4292,15779.0
2025-05-08 13:00:00,47.94,47.97,47.91,47.93,18202.0,47.4391,47.4688,47.4094,47.4292,18202.0
2025-05-08 13:10:00,47.93,47.96,47.86,47.87,32618.0,47.4292,47.4589,47.3599,47.3698,32618.0
2025-05-08 13:20:00,47.87,47.88,47.8,47.84,22716.0,47.3698,47.3797,47.3006,47.3401,22716.0
2025-05-08 13:30:00,47.84,47.89,47.83,47.85,21173.0,47.3401,47.3896,47.3302,47.35,21173.0
2025-05-08 13:40:00,47.85,47.86,47.81,47.85,24755.0,47.35,47.3599,47.3104,47.35,24755.0
2025-05-08 13:50:00,47.85,47.87,47.74,47.76,29995.0,47.35,47.3698,47.2412,47.261,29995.0
2025-05-08 14:00:00,47.74,47.76,47.69,47.74,31060.0,47.2412,47.261,47.1917,47.2412,31060.0
2025-05-08 14:10:00,47.74,47.8,47.73,47.74,20791.0,47.2412,47.3006,47.2313,47.2412,20791.0
2025-05-08 14:20:00,47.73,47.76,47.63,47.65,38145.0,47.2313,47.261,47.1323,47.1521,38145.0
2025-05-08 14:30:00,47.66,47.7,47.65,47.65,24986.0,47.162,47.2016,47.1521,47.1521,24986.0
2025-05-08 14:40:00,47.65,47.65,47.59,47.64,29711.0,47.1521,47.1521,47.0927,47.1422,29711.0
2025-05-08 14:50:00,47.64,47.67,47.6,47.62,27118.0,47.1422,47.1719,47.1026,47.1224,27118.0
2025-05-08 15:00:00,47.63,47.66,47.59,47.62,65488.0,47.1323,47.162,47.0927,47.1224,65488.0
2025-05-08 15:10:00,47.63,47.64,47.6,47.63,28378.0,47.1323,47.1422,47.1026,47.1323,28378.0
2025-05-08 15:20:00,47.64,47.74,47.63,47.73,44956.0,47.1422,47.2412,47.1323,47.2313,44956.0
2025-05-08 15:30:00,47.73,47.81,47.72,47.77,42287.0,47.2313,47.3104,47.2214,47.2709,42287.0
2025-05-08 15:40:00,47.77,47.78,47.67,47.78,67447.0,47.2709,47.2808,47.1719,47.2808,67447.0
2025-05-08 15:50:00,47.76,47.76,47.56,47.69,230528.0,47.261,47.261,47.0631,47.1917,230528.0
2025-05-09 09:30:00,47.63,47.7,47.4,47.61,99009.0,47.1323,47.2016,46.9047,47.1125,99009.0
2025-05-09 09:40:00,47.63,47.76,47.52,47.69,24040.0,47.1323,47.261,47.0235,47.1917,24040.0
2025-05-09 09:50:00,47.73,47.87,47.73,47.78,12261.0,47.2313,47.3698,47.2313,47.2808,12261.0
2025-05-09 10:00:00,47.79,47.98,47.79,47.96,24591.0,47.2907,47.4787,47.2907,47.4589,24591.0
2025-05-09 10:10:00,47.97,48.0,47.73,47.74,14847.0,47.4688,47.4985,47.2313,47.2412,14847.0
2025-05-09 10:20:00,47.73,47.76,47.69,47.72,15787.0,47.2313,47.261,47.1917,47.2214,15787.0
2025-05-09 10:30:00,47.72,47.88,47.7,47.88,25156.0,47.2214,47.3797,47.2016,47.3797,25156.0
2025-05-09 10:40:00,47.86,48.0,47.86,47.91,34374.0,47.3599,47.4985,47.3599,47.4094,34374.0
2025-05-09 10:50:00,47.91,47.91,47.75,47.76,12561.0,47.4094,47.4094,47.2511,47.261,12561.0
2025-05-09 11:00:00,47.76,48.04,47.75,48.04,30601.0,47.261,47.538,47.2511,47.538,30601.0
2025-05-09 11:10:00,48.04,48.28,48.03,48.19,49957.0,47.538,47.7755,47.5281,47.6865,49957.0
2025-05-09 11:20:00,48.18,48.43,48.17,48.35,31707.0,47.6766,47.924,47.6667,47.8448,31707.0
2025-05-09 11:30:00,48.36,48.45,48.28,48.41,43268.0,47.8547,47.9438,47.7755,47.9042,43268.0
2025-05-09 11:40:00,48.43,48.43,48.32,48.39,19603.0,47.924,47.924,47.8151,47.8844,19603.0
2025-05-09 11:50:00,48.4,48.47,48.38,48.4,28387.0,47.8943,47.9636,47.8745,47.8943,28387.0
2025-05-09 12:00:00,48.41,48.41,48.25,48.32,25691.0,47.9042,47.9042,47.7459,47.8151,25691.0
2025-05-09 12:10:00,48.33,48.33,48.26,48.28,20331.0,47.825,47.825,47.7557,47.7755,20331.0
2025-05-09 12:20:00,48.28,48.33,48.22,48.22,18282.0,47.7755,47.825,47.7162,47.7162,18282.0
2025-05-09 12:30:00,48.22,48.24,48.15,48.19,26879.0,47.7162,47.736,47.6469,47.6865,26879.0
2025-05-09 12:40:00,48.17,48.28,48.15,48.26,23057.0,47.6667,47.7755,47.6469,47.7557,23057.0
2025-05-09 12:50:00,48.25,48.27,48.19,48.2,25977.0,47.7459,47.7656,47.6865,47.6964,25977.0
2025-05-09 13:00:00,48.19,48.3,48.18,48.3,49362.0,47.6865,47.7953,47.6766,47.7953,49362.0
2025-05-09 13:10:00,48.32,48.39,48.31,48.37,28737.0,47.8151,47.8844,47.8052,47.8646,28737.0
2025-05-09 13:20:00,48.36,48.42,48.3,48.42,29279.0,47.8547,47.9141,47.7953,47.9141,29279.0
2025-05-09 13:30:00,48.42,48.43,48.38,48.41,48593.0,47.9141,47.924,47.8745,47.9042,48593.0
2025-05-09 13:40:00,48.41,48.49,48.41,48.47,24336.0,47.9042,47.9833,47.9042,47.9636,24336.0
2025-05-09 13:50:00,48.48,48.53,48.47,48.48,33929.0,47.9734,48.0229,47.9636,47.9734,33929.0
2025-05-09 14:00:00,48.49,48.52,48.44,48.44,21110.0,47.9833,48.013,47.9339,47.9339,21110.0
2025-05-09 14:10:00,48.43,48.46,48.41,48.44,33100.0,47.924,47.9537,47.9042,47.9339,33100.0
2025-05-09 14:20:00,48.43,48.47,48.41,48.41,23180.0,47.924,47.9636,47.9042,47.9042,23180.0
2025-05-09 14:30:00,48.42,48.44,48.4,48.42,33369.0,47.9141,47.9339,47.8943,47.9141,33369.0
2025-05-09 14:40:00,48.42,48.46,48.42,48.43,32231.0,47.9141,47.9537,47.9141,47.924,32231.0
2025-05-09 14:50:00,48.44,48.45,48.38,48.42,32244.0,47.9339,47.9438,47.8745,47.9141,32244.0
2025-05-09 15:00:00,48.42,48.51,48.41,48.51,40815.0,47.9141,48.0031,47.9042,48.0031,40815.0
2025-05-09 15:10:00,48.51,48.62,48.5,48.59,44586.0,48.0031,48.112,47.9932,48.0823,44586.0
2025-05-09 15:20:00,48.59,48.61,48.56,48.58,62202.0,48.0823,48.1021,48.0526,48.0724,62202.0
2025-05-09 15:30:00,48.59,48.61,48.55,48.57,123021.0,48.0823,48.1021,48.0427,48.0625,123021.0
2025-05-09 15:40:00,48.58,48.63,48.43,48.5,117537.0,48.0724,48.1219,47.924,47.9932,117537.0
2025-05-09 15:50:00,48.51,48.56,48.45,48.52,247132.0,48.0031,48.0526,47.9438,48.013,247132.0
2025-05-12 09:30:00,49.42,50.37,49.2,49.98,214836.0,48.9036,49.8437,48.6859,49.4578,214836.0
2025-05-12 09:40:00,49.95,49.99,49.48,49.58,69528.0,49.4281,49.4677,48.963,49.062,69528.0
2025-05-12 09:50:00,49.55,49.75,49.35,49.39,64390.0,49.0323,49.2302,48.8344,48.8739,64390.0
2025-05-12 10:00:00,49.35,49.63,49.35,49.39,48120.0,48.8344,49.1114,48.8344,48.8739,48120.0
2025-05-12 10:10:00,49.33,49.49,49.33,49.39,38444.0,48.8146,48.9729,48.8146,48.8739,38444.0
2025-05-12 10:20:00,49.38,49.38,49.28,49.28,32248.0,48.864,48.864,48.7651,48.7651,32248.0
2025-05-12 10:30:00,49.29,49.55,49.24,49.51,33470.0,48.775,49.0323,48.7255,48.9927,33470.0
2025-05-12 10:40:00,49.52,49.58,49.44,49.56,20207.0,49.0026,49.062,48.9234,49.0422,20207.0
2025-05-12 10:50:00,49.55,49.55,49.37,49.37,25328.0,49.0323,49.0323,48.8541,48.8541,25328.0
2025-05-12 11:00:00,49.36,49.38,49.17,49.18,24687.0,48.8443,48.864,48.6562,48.6661,24687.0
2025-05-12 11:10:00,49.18,49.32,49.15,49.3,33860.0,48.6661,48.8047,48.6364,48.7849,33860.0
2025-05-12 11:20:00,49.29,49.52,49.26,49.5,81009.0,48.775,49.0026,48.7453,48.9828,81009.0
2025-05-12 11:30:00,49.49,49.61,49.46,49.49,69214.0,48.9729,49.0916,48.9432,48.9729,69214.0
2025-05-12 11:40:00,49.5,49.52,49.42,49.46,89093.0,48.9828,49.0026,48.9036,48.9432,89093.0
2025-05-12 11:50:00,49.46,49.49,49.35,49.48,62270.0,48.9432,48.9729,48.8344,48.963,62270.0
2025-05-12 12:00:00,49.48,49.66,49.47,49.65,35723.0,48.963,49.1411,48.9531,49.1312,35723.0
2025-05-12 12:10:00,49.65,49.65,49.52,49.53,23320.0,49.1312,49.1312,49.0026,49.0125,23320.0
2025-05-12 12:20:00,49.53,49.54,49.43,49.51,57041.0,49.0125,49.0224,48.9135,48.9927,57041.0
2025-05-12 12:30:00,49.52,49.64,49.46,49.64,37897.0,49.0026,49.1213,48.9432,49.1213,37897.0
2025-05-12 12:40:00,49.64,49.73,49.62,49.72,34620.0,49.1213,49.2104,49.1015,49.2005,34620.0
2025-05-12 12:50:00,49.73,49.83,49.67,49.81,20976.0,49.2104,49.3093,49.151,49.2896,20976.0
2025-05-12 13:00:00,49.81,49.9,49.76,49.85,49164.0,49.2896,49.3786,49.2401,49.3291,49164.0
2025-05-12 13:10:00,49.85,49.91,49.79,49.9,45625.0,49.3291,49.3885,49.2698,49.3786,45625.0
2025-05-12 13:20:00,49.9,49.9,49.76,49.88,53952.0,49.3786,49.3786,49.2401,49.3588,53952.0
2025-05-12 13:30:00,49.87,49.93,49.85,49.91,31159.0,49.3489,49.4083,49.3291,49.3885,31159.0
2025-05-12 13:40:00,49.89,49.93,49.77,49.78,41651.0,49.3687,49.4083,49.25,49.2599,41651.0
2025-05-12 13:50:00,49.79,49.81,49.73,49.77,32795.0,49.2698,49.2896,49.2104,49.25,32795.0
2025-05-12 14:00:00,49.77,49.82,49.76,49.8,28827.0,49.25,49.2994,49.2401,49.2797,28827.0
2025-05-12 14:10:00,49.8,49.81,49.71,49.79,62201.0,49.2797,49.2896,49.1906,49.2698,62201.0
2025-05-12 14:20:00,49.78,49.79,49.67,49.69,64276.0,49.2599,49.2698,49.151,49.1708,64276.0
2025-05-12 14:30:00,49.69,49.83,49.69,49.82,27388.0,49.1708,49.3093,49.1708,49.2994,27388.0
2025-05-12 14:40:00,49.82,49.82,49.57,49.59,64347.0,49.2994,49.2994,49.0521,49.0719,64347.0
2025-05-12 14:50:00,49.6,49.69,49.52,49.61,63336.0,49.0817,49.1708,49.0026,49.0916,63336.0
2025-05-12 15:00:00,49.61,49.71,49.52,49.71,51485.0,49.0916,49.1906,49.0026,49.1906,51485.0
2025-05-12 15:10:00,49.72,49.72,49.53,49.65,88517.0,49.2005,49.2005,49.0125,49.1312,88517.0
2025-05-12 15:20:00,49.64,49.78,49.64,49.7,67632.0,49.1213,49.2599,49.1213,49.1807,67632.0
2025-05-12 15:30:00,49.71,49.8,49.67,49.75,92822.0,49.1906,49.2797,49.151,49.2302,92822.0
2025-05-12 15:40:00,49.75,49.82,49.69,49.79,84536.0,49.2302,49.2994,49.1708,49.2698,84536.0
2025-05-12 15:50:00,49.78,49.94,49.7,49.92,433627.0,49.2599,49.4182,49.1807,49.3984,433627.0
2025-05-13 09:30:00,49.7,50.32,49.51,50.3,127934.0,49.1807,49.7942,48.9927,49.7744,127934.0
2025-05-13 09:40:00,50.26,50.43,50.05,50.17,96372.0,49.7348,49.9031,49.527,49.6458,96372.0
2025-05-13 09:50:00,50.15,50.19,49.98,50.02,42781.0,49.626,49.6656,49.4578,49.4974,42781.0
2025-05-13 10:00:00,50.02,50.18,49.91,50.17,69434.0,49.4974,49.6557,49.3885,49.6458,69434.0
2025-05-13 10:10:00,50.19,50.37,50.16,50.22,48798.0,49.6656,49.8437,49.6359,49.6953,48798.0
2025-05-13 10:20:00,50.24,50.3,50.17,50.18,35413.0,49.7151,49.7744,49.6458,49.6557,35413.0
2025-05-13 10:30:00,50.19,50.31,50.16,50.26,50715.0,49.6656,49.7843,49.6359,49.7348,50715.0
2025-05-13 10:40:00,50.27,50.3,50.08,50.11,19131.0,49.7447,49.7744,49.5567,49.5864,19131.0
2025-05-13 10:50:00,50.12,50.21,50.08,50.21,30912.0,49.5963,49.6854,49.5567,49.6854,30912.0
2025-05-13 11:00:00,50.22,50.22,50.06,50.11,37527.0,49.6953,49.6953,49.5369,49.5864,37527.0
2025-05-13 11:10:00,50.11,50.21,50.1,50.13,98143.0,49.5864,49.6854,49.5765,49.6062,98143.0
2025-05-13 11:20:00,50.13,50.31,50.12,50.27,24859.0,49.6062,49.7843,49.5963,49.7447,24859.0
2025-05-13 11:30:00,50.26,50.28,50.14,50.19,26575.0,49.7348,49.7546,49.6161,49.6656,26575.0
2025-05-13 11:40:00,50.17,50.22,50.14,50.16,24939.0,49.6458,49.6953,49.6161,49.6359,24939.0
2025-05-13 11:50:00,50.15,50.17,50.08,50.15,23766.0,49.626,49.6458,49.5567,49.626,23766.0
2025-05-13 12:00:00,50.15,50.26,50.12,50.25,29391.0,49.626,49.7348,49.5963,49.725,29391.0
2025-05-13 12:10:00,50.24,50.45,50.22,50.44,49688.0,49.7151,49.9229,49.6953,49.913,49688.0
2025-05-13 12:20:00,50.44,50.55,50.44,50.49,74266.0,49.913,50.0218,49.913,49.9624,74266.0
2025-05-13 12:30:00,50.49,50.58,50.44,50.58,49019.0,49.9624,50.0515,49.913,50.0515,49019.0
2025-05-13 12:40:00,50.59,50.65,50.52,50.54,38129.0,50.0614,50.1208,49.9921,50.0119,38129.0
2025-05-13 12:50:00,50.54,50.68,50.47,50.67,40577.0,50.0119,50.1505,49.9427,50.1406,40577.0
2025-05-13 13:00:00,50.66,50.73,50.62,50.69,61951.0,50.1307,50.1999,50.0911,50.1604,61951.0
2025-05-13 13:10:00,50.69,50.74,50.67,50.74,35962.0,50.1604,50.2098,50.1406,50.2098,35962.0
2025-05-13 13:20:00,50.74,50.83,50.73,50.82,43361.0,50.2098,50.2989,50.1999,50.289,43361.0
2025-05-13 13:30:00,50.83,50.87,50.82,50.86,31248.0,50.2989,50.3385,50.289,50.3286,31248.0
2025-05-13 13:40:00,50.87,50.96,50.84,50.95,101144.0,50.3385,50.4275,50.3088,50.4176,101144.0
2025-05-13 13:50:00,50.95,51.06,50.94,51.04,67020.0,50.4176,50.5265,50.4077,50.5067,67020.0
2025-05-13 14:00:00,51.04,51.26,51.0,51.23,103626.0,50.5067,50.7244,50.4671,50.6947,103626.0
2025-05-13 14:10:00,51.24,51.32,51.14,51.32,73998.0,50.7046,50.7838,50.6057,50.7838,73998.0
2025-05-13 14:20:00,51.32,51.38,51.22,51.22,92413.0,50.7838,50.8431,50.6848,50.6848,92413.0
2025-05-13 14:30:00,51.23,51.23,51.02,51.03,47223.0,50.6947,50.6947,50.4869,50.4968,47223.0
2025-05-13 14:40:00,51.04,51.04,50.89,50.92,40672.0,50.5067,50.5067,50.3583,50.388,40672.0
2025-05-13 14:50:00,50.93,51.05,50.92,51.05,100440.0,50.3978,50.5166,50.388,50.5166,100440.0
2025-05-13 15:00:00,51.04,51.04,50.95,51.0,56364.0,50.5067,50.5067,50.4176,50.4671,56364.0
2025-05-13 15:10:00,51.01,51.03,50.95,50.99,80819.0,50.477,50.4968,50.4176,50.4572,80819.0
2025-05-13 15:20:00,50.97,51.01,50.88,50.97,74327.0,50.4374,50.477,50.3484,50.4374,74327.0
2025-05-13 15:30:00,50.97,51.02,50.92,50.98,84882.0,50.4374,50.4869,50.388,50.4473,84882.0
2025-05-13 15:40:00,50.97,50.97,50.88,50.93,108602.0,50.4374,50.4374,50.3484,50.3978,108602.0
2025-05-13 15:50:00,50.94,50.94,50.66,50.69,417521.0,50.4077,50.4077,50.1307,50.1604,417521.0
2025-05-14 09:30:00,50.7,50.7,49.77,49.93,109337.0,50.1703,50.1703,49.25,49.4083,109337.0
2025-05-14 09:40:00,49.93,50.05,49.85,49.88,57391.0,49.4083,49.527,49.3291,49.3588,57391.0
2025-05-14 09:50:00,49.87,49.89,49.69,49.83,25575.0,49.3489,49.3687,49.1708,49.3093,25575.0
2025-05-14 10:00:00,49.84,49.85,49.63,49.79,42825.0,49.3192,49.3291,49.1114,49.2698,42825.0
2025-05-14 10:10:00,49.76,49.84,49.72,49.83,13293.0,49.2401,49.3192,49.2005,49.3093,13293.0
2025-05-14 10:20:00,49.83,49.85,49.77,49.79,19658.0,49.3093,49.3291,49.25,49.2698,19658.0
2025-05-14 10:30:00,49.79,49.95,49.62,49.76,27821.0,49.2698,49.4281,49.1015,49.2401,27821.0
2025-05-14 10:40:00,49.75,49.78,49.55,49.65,28785.0,49.2302,49.2599,49.0323,49.1312,28785.0
2025-05-14 10:50:00,49.66,49.73,49.66,49.66,25325.0,49.1411,49.2104,49.1411,49.1411,25325.0
2025-05-14 11:00:00,49.69,49.7,49.5,49.55,15913.0,49.1708,49.1807,48.9828,49.0323,15913.0
2025-05-14 11:10:00,49.56,49.66,49.56,49.64,38014.0,49.0422,49.1411,49.0422,49.1213,38014.0
2025-05-14 11:20:00,49.65,49.72,49.64,49.7,12059.0,49.1312,49.2005,49.1213,49.1807,12059.0
2025-05-14 11:30:00,49.7,49.75,49.62,49.74,19056.0,49.1807,49.2302,49.1015,49.2203,19056.0
2025-05-14 11:40:00,49.73,49.75,49.65,49.65,13012.0,49.2104,49.2302,49.1312,49.1312,13012.0
2025-05-14 11:50:00,49.65,49.67,49.6,49.65,21641.0,49.1312,49.151,49.0817,49.1312,21641.0
2025-05-14 12:00:00,49.64,49.71,49.63,49.7,19986.0,49.1213,49.1906,49.1114,49.1807,19986.0
2025-05-14 12:10:00,49.7,49.7,49.6,49.65,33416.0,49.1807,49.1807,49.0817,49.1312,33416.0
2025-05-14 12:20:00,49.65,49.65,49.53,49.53,12606.0,49.1312,49.1312,49.0125,49.0125,12606.0
2025-05-14 12:30:00,49.51,49.55,49.42,49.44,22939.0,48.9927,49.0323,48.9036,48.9234,22939.0
2025-05-14 12:40:00,49.44,49.5,49.39,49.5,19353.0,48.9234,48.9828,48.8739,48.9828,19353.0
2025-05-14 12:50:00,49.5,49.59,49.49,49.59,19175.0,48.9828,49.0719,48.9729,49.0719,19175.0
2025-05-14 13:00:00,49.57,49.62,49.57,49.61,14962.0,49.0521,49.1015,49.0521,49.0916,14962.0
2025-05-14 13:10:00,49.6,49.7,49.55,49.65,45096.0,49.0817,49.1807,49.0323,49.1312,45096.0
2025-05-14 13:20:00,49.64,49.7,49.64,49.65,21702.0,49.1213,49.1807,49.1213,49.1312,21702.0
2025-05-14 13:30:00,49.65,49.7,49.64,49.7,15052.0,49.1312,49.1807,49.1213,49.1807,15052.0
2025-05-14 13:40:00,49.7,49.71,49.6,49.61,14020.0,49.1807,49.1906,49.0817,49.0916,14020.0
2025-05-14 13:50:00,49.61,49.66,49.61,49.63,16468.0,49.0916,49.1411,49.0916,49.1114,16468.0
2025-05-14 14:00:00,49.64,49.79,49.63,49.71,32577.0,49.1213,49.2698,49.1114,49.1906,32577.0
2025-05-14 14:10:00,49.7,49.73,49.65,49.72,17348.0,49.1807,49.2104,49.1312,49.2005,17348.0
2025-05-14 14:20:00,49.72,49.77,49.68,49.68,14542.0,49.2005,49.25,49.1609,49.1609,14542.0
2025-05-14 14:30:00,49.69,49.77,49.68,49.73,17851.0,49.1708,49.25,49.1609,49.2104,17851.0
2025-05-14 14:40:00,49.7,49.75,49.67,49.71,19014.0,49.1807,49.2302,49.151,49.1906,19014.0
2025-05-14 14:50:00,49.71,49.72,49.66,49.68,17233.0,49.1906,49.2005,49.1411,49.1609,17233.0
2025-05-14 15:00:00,49.68,49.68,49.62,49.65,18617.0,49.1609,49.1609,49.1015,49.1312,18617.0
2025-05-14 15:10:00,49.65,49.67,49.58,49.6,25586.0,49.1312,49.151,49.062,49.0817,25586.0
2025-05-14 15:20:00,49.59,49.6,49.48,49.48,32273.0,49.0719,49.0817,48.963,48.963,32273.0
2025-05-14 15:30:00,49.48,49.55,49.46,49.54,50638.0,48.963,49.0323,48.9432,49.0224,50638.0
2025-05-14 15:40:00,49.55,49.6,49.45,49.46,54043.0,49.0323,49.0817,48.9333,48.9432,54043.0
2025-05-14 15:50:00,49.47,49.58,49.4,49.42,304283.0,48.9531,49.062,48.8838,48.9036,304283.0
2025-05-15 09:30:00,49.11,49.2,47.61,48.07,332343.0,48.5969,48.6859,47.1125,47.5677,332343.0
2025-05-15 09:40:00,48.0,48.55,47.91,48.44,51121.0,47.4985,48.0427,47.4094,47.9339,51121.0
2025-05-15 09:50:00,48.44,48.47,48.09,48.16,86983.0,47.9339,47.9636,47.5875,47.6568,86983.0
2025-05-15 10:00:00,48.16,48.2,47.85,47.93,75314.0,47.6568,47.6964,47.35,47.4292,75314.0
2025-05-15 10:10:00,47.92,47.92,47.67,47.88,123545.0,47.4193,47.4193,47.1719,47.3797,123545.0
2025-05-15 10:20:00,47.88,47.95,47.76,47.81,57534.0,47.3797,47.449,47.261,47.3104,57534.0
2025-05-15 10:30:00,47.81,48.03,47.77,48.03,38970.0,47.3104,47.5281,47.2709,47.5281,38970.0
2025-05-15 10:40:00,48.03,48.09,47.94,47.99,41812.0,47.5281,47.5875,47.4391,47.4886,41812.0
2025-05-15 10:50:00,47.98,48.06,47.87,47.95,40867.0,47.4787,47.5578,47.3698,47.449,40867.0
2025-05-15 11:00:00,47.96,48.06,47.87,47.98,38149.0,47.4589,47.5578,47.3698,47.4787,38149.0
2025-05-15 11:10:00,47.98,48.14,47.97,48.12,32375.0,47.4787,47.637,47.4688,47.6172,32375.0
2025-05-15 11:20:00,48.13,48.21,48.07,48.08,100952.0,47.6271,47.7063,47.5677,47.5776,100952.0
2025-05-15 11:30:00,48.09,48.14,48.03,48.09,41644.0,47.5875,47.637,47.5281,47.5875,41644.0
2025-05-15 11:40:00,48.1,48.27,48.09,48.15,31082.0,47.5974,47.7656,47.5875,47.6469,31082.0
2025-05-15 11:50:00,48.13,48.25,48.09,48.23,17966.0,47.6271,47.7459,47.5875,47.7261,17966.0
2025-05-15 12:00:00,48.25,48.4,48.19,48.39,30351.0,47.7459,47.8943,47.6865,47.8844,30351.0
2025-05-15 12:10:00,48.39,48.42,48.3,48.3,28439.0,47.8844,47.9141,47.7953,47.7953,28439.0
2025-05-15 12:20:00,48.31,48.4,48.3,48.35,39370.0,47.8052,47.8943,47.7953,47.8448,39370.0
2025-05-15 12:30:00,48.34,48.35,48.27,48.33,22035.0,47.8349,47.8448,47.7656,47.825,22035.0
2025-05-15 12:40:00,48.34,48.4,48.34,48.36,19005.0,47.8349,47.8943,47.8349,47.8547,19005.0
2025-05-15 12:50:00,48.37,48.51,48.35,48.51,29917.0,47.8646,48.0031,47.8448,48.0031,29917.0
2025-05-15 13:00:00,48.5,48.55,48.42,48.47,34298.0,47.9932,48.0427,47.9141,47.9636,34298.0
2025-05-15 13:10:00,48.48,48.51,48.45,48.5,24908.0,47.9734,48.0031,47.9438,47.9932,24908.0
2025-05-15 13:20:00,48.52,48.57,48.47,48.47,25640.0,48.013,48.0625,47.9636,47.9636,25640.0
2025-05-15 13:30:00,48.48,48.52,48.35,48.48,93049.0,47.9734,48.013,47.8448,47.9734,93049.0
2025-05-15 13:40:00,48.48,48.48,48.37,48.37,45358.0,47.9734,47.9734,47.8646,47.8646,45358.0
2025-05-15 13:50:00,48.39,48.48,48.34,48.47,33877.0,47.8844,47.9734,47.8349,47.9636,33877.0
2025-05-15 14:00:00,48.48,48.55,48.44,48.54,25706.0,47.9734,48.0427,47.9339,48.0328,25706.0
2025-05-15 14:10:00,48.55,48.61,48.52,48.58,28078.0,48.0427,48.1021,48.013,48.0724,28078.0
2025-05-15 14:20:00,48.59,48.67,48.58,48.65,26276.0,48.0823,48.1615,48.0724,48.1417,26276.0
2025-05-15 14:30:00,48.64,48.74,48.64,48.68,28136.0,48.1318,48.2307,48.1318,48.1714,28136.0
2025-05-15 14:40:00,48.69,48.7,48.61,48.61,38232.0,48.1813,48.1911,48.1021,48.1021,38232.0
2025-05-15 14:50:00,48.61,48.69,48.56,48.65,68192.0,48.1021,48.1813,48.0526,48.1417,68192.0
2025-05-15 15:00:00,48.66,48.72,48.65,48.67,54220.0,48.1516,48.2109,48.1417,48.1615,54220.0
2025-05-15 15:10:00,48.66,48.75,48.61,48.74,66540.0,48.1516,48.2406,48.1021,48.2307,66540.0
2025-05-15 15:20:00,48.73,48.89,48.73,48.88,75129.0,48.2208,48.3792,48.2208,48.3693,75129.0
2025-05-15 15:30:00,48.88,48.95,48.83,48.83,105394.0,48.3693,48.4385,48.3198,48.3198,105394.0
2025-05-15 15:40:00,48.82,48.85,48.74,48.83,85726.0,48.3099,48.3396,48.2307,48.3198,85726.0
2025-05-15 15:50:00,48.82,48.95,48.76,48.86,344055.0,48.3099,48.4385,48.2505,48.3495,344055.0
2025-05-16 09:30:00,48.91,48.97,48.73,48.88,143035.0,48.399,48.4583,48.2208,48.3693,143035.0
2025-05-16 09:40:00,48.88,49.0,48.88,48.95,19262.0,48.3693,48.488,48.3693,48.4385,19262.0
2025-05-16 09:50:00,48.95,49.1,48.94,49.05,18061.0,48.4385,48.587,48.4286,48.5375,18061.0
2025-05-16 10:00:00,49.02,49.1,48.92,49.1,17484.0,48.5078,48.587,48.4089,48.587,17484.0
2025-05-16 10:10:00,49.1,49.21,49.1,49.17,22896.0,48.587,48.6958,48.587,48.6562,22896.0
2025-05-16 10:20:00,49.19,49.38,49.19,49.32,26585.0,48.676,48.864,48.676,48.8047,26585.0
2025-05-16 10:30:00,49.32,49.43,49.31,49.43,18157.0,48.8047,48.9135,48.7948,48.9135,18157.0
2025-05-16 10:40:00,49.43,49.45,49.34,49.34,25143.0,48.9135,48.9333,48.8245,48.8245,25143.0
2025-05-16 10:50:00,49.33,49.39,49.29,49.37,23883.0,48.8146,48.8739,48.775,48.8541,23883.0
2025-05-16 11:00:00,49.35,49.45,49.35,49.45,19644.0,48.8344,48.9333,48.8344,48.9333,19644.0
2025-05-16 11:10:00,49.44,49.56,49.41,49.47,27716.0,48.9234,49.0422,48.8937,48.9531,27716.0
2025-05-16 11:20:00,49.48,49.56,49.45,49.54,27163.0,48.963,49.0422,48.9333,49.0224,27163.0
2025-05-16 11:30:00,49.53,49.55,49.47,49.55,24655.0,49.0125,49.0323,48.9531,49.0323,24655.0
2025-05-16 11:40:00,49.54,49.59,49.51,49.52,19551.0,49.0224,49.0719,48.9927,49.0026,19551.0
2025-05-16 11:50:00,49.51,49.58,49.51,49.58,16948.0,48.9927,49.062,48.9927,49.062,16948.0
2025-05-16 12:00:00,49.57,49.68,49.56,49.67,18337.0,49.0521,49.1609,49.0422,49.151,18337.0
2025-05-16 12:10:00,49.66,49.73,49.66,49.72,38466.0,49.1411,49.2104,49.1411,49.2005,38466.0
2025-05-16 12:20:00,49.73,49.79,49.71,49.79,22414.0,49.2104,49.2698,49.1906,49.2698,22414.0
2025-05-16 12:30:00,49.78,49.86,49.78,49.85,21628.0,49.2599,49.339,49.2599,49.3291,21628.0
2025-05-16 12:40:00,49.86,49.87,49.78,49.82,19632.0,49.339,49.3489,49.2599,49.2994,19632.0
2025-05-16 12:50:00,49.81,49.82,49.76,49.77,20216.0,49.2896,49.2994,49.2401,49.25,20216.0
2025-05-16 13:00:00,49.77,49.84,49.75,49.76,24754.0,49.25,49.3192,49.2302,49.2401,24754.0
2025-05-16 13:10:00,49.76,49.91,49.74,49.88,24113.0,49.2401,49.3885,49.2203,49.3588,24113.0
2025-05-16 13:20:00,49.9,49.91,49.86,49.89,26398.0,49.3786,49.3885,49.339,49.3687,26398.0
2025-05-16 13:30:00,49.89,49.91,49.87,49.88,17994.0,49.3687,49.3885,49.3489,49.3588,17994.0
2025-05-16 13:40:00,49.88,49.96,49.87,49.94,23749.0,49.3588,49.438,49.3489,49.4182,23749.0
2025-05-16 13:50:00,49.95,49.98,49.88,49.93,20370.0,49.4281,49.4578,49.3588,49.4083,20370.0
2025-05-16 14:00:00,49.91,49.97,49.9,49.96,16170.0,49.3885,49.4479,49.3786,49.438,16170.0
2025-05-16 14:10:00,49.96,49.97,49.89,49.93,17629.0,49.438,49.4479,49.3687,49.4083,17629.0
2025-05-16 14:20:00,49.93,49.98,49.92,49.97,22586.0,49.4083,49.4578,49.3984,49.4479,22586.0
2025-05-16 14:30:00,49.98,50.07,49.96,50.06,28497.0,49.4578,49.5468,49.438,49.5369,28497.0
2025-05-16 14:40:00,50.06,50.09,49.98,50.0,40157.0,49.5369,49.5666,49.4578,49.4776,40157.0
2025-05-16 14:50:00,49.99,50.03,49.98,49.98,44957.0,49.4677,49.5073,49.4578,49.4578,44957.0
2025-05-16 15:00:00,49.97,50.07,49.93,50.07,31958.0,49.4479,49.5468,49.4083,49.5468,31958.0
2025-05-16 15:10:00,50.07,50.07,49.97,49.98,51952.0,49.5468,49.5468,49.4479,49.4578,51952.0
2025-05-16 15:20:00,49.98,49.98,49.89,49.97,51219.0,49.4578,49.4578,49.3687,49.4479,51219.0
2025-05-16 15:30:00,49.96,50.0,49.91,49.93,81583.0,49.438,49.4776,49.3885,49.4083,81583.0
2025-05-16 15:40:00,49.93,50.15,49.92,50.11,90434.0,49.4083,49.626,49.3984,49.5864,90434.0
2025-05-16 15:50:00,50.1,50.16,50.05,50.13,312515.0,49.5765,49.6359,49.527,49.6062,312515.0
2025-05-19 09:30:00,50.73,50.89,50.34,50.39,114729.0,50.1999,50.3583,49.814,49.8635,114729.0
2025-05-19 09:40:00,50.36,50.52,50.29,50.49,86455.0,49.8338,49.9921,49.7645,49.9624,86455.0
2025-05-19 09:50:00,50.48,50.51,50.35,50.4,36023.0,49.9526,49.9822,49.8239,49.8734,36023.0
2025-05-19 10:00:00,50.43,50.55,50.42,50.45,26064.0,49.9031,50.0218,49.8932,49.9229,26064.0
2025-05-19 10:10:00,50.42,50.56,50.34,50.56,20467.0,49.8932,50.0317,49.814,50.0317,20467.0
2025-05-19 10:20:00,50.54,50.57,50.43,50.43,17328.0,50.0119,50.0416,49.9031,49.9031,17328.0
2025-05-19 10:30:00,50.43,50.52,50.43,50.47,17431.0,49.9031,49.9921,49.9031,49.9427,17431.0
2025-05-19 10:40:00,50.46,50.46,50.39,50.41,14064.0,49.9328,49.9328,49.8635,49.8833,14064.0
2025-05-19 10:50:00,50.43,50.48,50.36,50.41,23103.0,49.9031,49.9526,49.8338,49.8833,23103.0
2025-05-19 11:00:00,50.41,50.51,50.38,50.5,24894.0,49.8833,49.9822,49.8536,49.9723,24894.0
2025-05-19 11:10:00,50.49,50.49,50.3,50.39,20527.0,49.9624,49.9624,49.7744,49.8635,20527.0
2025-05-19 11:20:00,50.38,50.4,50.29,50.31,14935.0,49.8536,49.8734,49.7645,49.7843,14935.0
2025-05-19 11:30:00,50.3,50.34,50.26,50.31,26463.0,49.7744,49.814,49.7348,49.7843,26463.0
2025-05-19 11:40:00,50.31,50.44,50.3,50.41,14961.0,49.7843,49.913,49.7744,49.8833,14961.0
2025-05-19 11:50:00,50.41,50.43,50.31,50.33,10639.0,49.8833,49.9031,49.7843,49.8041,10639.0
2025-05-19 12:00:00,50.32,50.41,50.32,50.41,15158.0,49.7942,49.8833,49.7942,49.8833,15158.0
2025-05-19 12:10:00,50.41,50.47,50.38,50.41,23011.0,49.8833,49.9427,49.8536,49.8833,23011.0
2025-05-19 12:20:00,50.42,50.45,50.35,50.39,32675.0,49.8932,49.9229,49.8239,49.8635,32675.0
2025-05-19 12:30:00,50.38,50.45,50.38,50.45,37191.0,49.8536,49.9229,49.8536,49.9229,37191.0
2025-05-19 12:40:00,50.44,50.44,50.32,50.4,19662.0,49.913,49.913,49.7942,49.8734,19662.0
2025-05-19 12:50:00,50.42,50.49,50.39,50.46,39723.0,49.8932,49.9624,49.8635,49.9328,39723.0
2025-05-19 13:00:00,50.44,50.47,50.39,50.42,14823.0,49.913,49.9427,49.8635,49.8932,14823.0
2025-05-19 13:10:00,50.41,50.43,50.36,50.38,25670.0,49.8833,49.9031,49.8338,49.8536,25670.0
2025-05-19 13:20:00,50.4,50.42,50.33,50.38,20423.0,49.8734,49.8932,49.8041,49.8536,20423.0
2025-05-19 13:30:00,50.37,50.4,50.21,50.24,27151.0,49.8437,49.8734,49.6854,49.7151,27151.0
2025-05-19 13:40:00,50.22,50.22,50.12,50.14,42718.0,49.6953,49.6953,49.5963,49.6161,42718.0
2025-05-19 13:50:00,50.13,50.16,50.07,50.11,19839.0,49.6062,49.6359,49.5468,49.5864,19839.0
2025-05-19 14:00:00,50.12,50.13,49.95,49.95,79391.0,49.5963,49.6062,49.4281,49.4281,79391.0
2025-05-19 14:10:00,49.96,49.97,49.87,49.88,35906.0,49.438,49.4479,49.3489,49.3588,35906.0
2025-05-19 14:20:00,49.88,49.88,49.8,49.82,42032.0,49.3588,49.3588,49.2797,49.2994,42032.0
2025-05-19 14:30:00,49.82,49.85,49.78,49.85,38462.0,49.2994,49.3291,49.2599,49.3291,38462.0
2025-05-19 14:40:00,49.86,49.9,49.82,49.82,16408.0,49.339,49.3786,49.2994,49.2994,16408.0
2025-05-19 14:50:00,49.81,49.86,49.78,49.85,33111.0,49.2896,49.339,49.2599,49.3291,33111.0
2025-05-19 15:00:00,49.86,49.93,49.85,49.92,29811.0,49.339,49.4083,49.3291,49.3984,29811.0
2025-05-19 15:10:00,49.92,49.93,49.85,49.91,35874.0,49.3984,49.4083,49.3291,49.3885,35874.0
2025-05-19 15:20:00,49.9,49.95,49.88,49.91,41127.0,49.3786,49.4281,49.3588,49.3885,41127.0
2025-05-19 15:30:00,49.92,50.02,49.92,49.99,61349.0,49.3984,49.4974,49.3984,49.4677,61349.0
2025-05-19 15:40:00,50.0,50.12,49.99,50.09,64115.0,49.4776,49.5963,49.4677,49.5666,64115.0
2025-05-19 15:50:00,50.1,50.18,49.97,50.01,456639.0,49.5765,49.6557,49.4479,49.4875,456639.0
2025-05-20 09:30:00,50.0,50.08,49.68,49.75,52895.0,49.4776,49.5567,49.1609,49.2302,52895.0
2025-05-20 09:40:00,49.75,49.98,49.74,49.96,17618.0,49.2302,49.4578,49.2203,49.438,17618.0
2025-05-20 09:50:00,49.98,50.13,49.97,50.08,17061.0,49.4578,49.6062,49.4479,49.5567,17061.0
2025-05-20 10:00:00,50.08,50.17,50.06,50.13,23282.0,49.5567,49.6458,49.5369,49.6062,23282.0
2025-05-20 10:10:00,50.11,50.25,50.1,50.16,35334.0,49.5864,49.725,49.5765,49.6359,35334.0
2025-05-20 10:20:00,50.16,50.3,50.16,50.24,19665.0,49.6359,49.7744,49.6359,49.7151,19665.0
2025-05-20 10:30:00,50.23,50.3,50.22,50.26,16224.0,49.7052,49.7744,49.6953,49.7348,16224.0
2025-05-20 10:40:00,50.26,50.29,50.24,50.27,16810.0,49.7348,49.7645,49.7151,49.7447,16810.0
2025-05-20 10:50:00,50.26,50.33,50.15,50.26,35725.0,49.7348,49.8041,49.626,49.7348,35725.0
2025-05-20 11:00:00,50.25,50.44,50.23,50.44,31447.0,49.725,49.913,49.7052,49.913,31447.0
2025-05-20 11:10:00,50.45,50.53,50.45,50.49,73909.0,49.9229,50.002,49.9229,49.9624,73909.0
2025-05-20 11:20:00,50.49,50.54,50.36,50.38,41888.0,49.9624,50.0119,49.8338,49.8536,41888.0
2025-05-20 11:30:00,50.4,50.4,50.26,50.28,15631.0,49.8734,49.8734,49.7348,49.7546,15631.0
2025-05-20 11:40:00,50.27,50.27,50.22,50.26,18805.0,49.7447,49.7447,49.6953,49.7348,18805.0
2025-05-20 11:50:00,50.26,50.32,50.21,50.3,55883.0,49.7348,49.7942,49.6854,49.7744,55883.0
2025-05-20 12:00:00,50.3,50.34,50.28,50.29,18668.0,49.7744,49.814,49.7546,49.7645,18668.0
2025-05-20 12:10:00,50.29,50.3,50.21,50.23,59964.0,49.7645,49.7744,49.6854,49.7052,59964.0
2025-05-20 12:20:00,50.23,50.28,50.23,50.26,10770.0,49.7052,49.7546,49.7052,49.7348,10770.0
2025-05-20 12:30:00,50.26,50.27,50.18,50.23,42043.0,49.7348,49.7447,49.6557,49.7052,42043.0
2025-05-20 12:40:00,50.24,50.32,50.22,50.31,10177.0,49.7151,49.7942,49.6953,49.7843,10177.0
2025-05-20 12:50:00,50.32,50.33,50.23,50.25,41662.0,49.7942,49.8041,49.7052,49.725,41662.0
2025-05-20 13:00:00,50.25,50.37,50.24,50.35,53102.0,49.725,49.8437,49.7151,49.8239,53102.0
2025-05-20 13:10:00,50.34,50.44,50.34,50.41,27535.0,49.814,49.913,49.814,49.8833,27535.0
2025-05-20 13:20:00,50.4,50.41,50.28,50.31,48095.0,49.8734,49.8833,49.7546,49.7843,48095.0
2025-05-20 13:30:00,50.32,50.35,50.31,50.33,13577.0,49.7942,49.8239,49.7843,49.8041,13577.0
2025-05-20 13:40:00,50.33,50.33,50.29,50.32,13297.0,49.8041,49.8041,49.7645,49.7942,13297.0
2025-05-20 13:50:00,50.32,50.34,50.3,50.31,14101.0,49.7942,49.814,49.7744,49.7843,14101.0
2025-05-20 14:00:00,50.31,50.31,50.24,50.27,17653.0,49.7843,49.7843,49.7151,49.7447,17653.0
2025-05-20 14:10:00,50.27,50.28,50.19,50.22,29308.0,49.7447,49.7546,49.6656,49.6953,29308.0
2025-05-20 14:20:00,50.22,50.22,50.1,50.1,56191.0,49.6953,49.6953,49.5765,49.5765,56191.0
2025-05-20 14:30:00,50.09,50.14,50.08,50.12,27314.0,49.5666,49.6161,49.5567,49.5963,27314.0
2025-05-20 14:40:00,50.13,50.13,50.05,50.11,19175.0,49.6062,49.6062,49.527,49.5864,19175.0
2025-05-20 14:50:00,50.11,50.14,50.11,50.14,31618.0,49.5864,49.6161,49.5864,49.6161,31618.0
2025-05-20 15:00:00,50.14,50.17,50.09,50.17,28639.0,49.6161,49.6458,49.5666,49.6458,28639.0
2025-05-20 15:10:00,50.17,50.19,50.12,50.15,27751.0,49.6458,49.6656,49.5963,49.626,27751.0
2025-05-20 15:20:00,50.15,50.18,50.11,50.11,26734.0,49.626,49.6557,49.5864,49.5864,26734.0
2025-05-20 15:30:00,50.12,50.16,50.11,50.12,40785.0,49.5963,49.6359,49.5864,49.5963,40785.0
2025-05-20 15:40:00,50.13,50.15,50.07,50.07,49864.0,49.6062,49.626,49.5468,49.5468,49864.0
2025-05-20 15:50:00,50.08,50.22,50.06,50.18,226976.0,49.5567,49.6953,49.5369,49.6557,226976.0
2025-05-21 09:30:00,49.68,49.68,49.17,49.3,94533.0,49.68,49.68,49.17,49.3,94533.0
2025-05-21 09:40:00,49.33,49.33,49.05,49.06,32104.0,49.33,49.33,49.05,49.06,32104.0
2025-05-21 09:50:00,49.05,49.13,48.95,49.11,38204.0,49.05,49.13,48.95,49.11,38204.0
2025-05-21 10:00:00,49.11,49.16,49.0,49.0,27160.0,49.11,49.16,49.0,49.0,27160.0
2025-05-21 10:10:00,48.98,48.98,48.83,48.87,29758.0,48.98,48.98,48.83,48.87,29758.0
2025-05-21 10:20:00,48.88,48.89,48.77,48.86,39838.0,48.88,48.89,48.77,48.86,39838.0
2025-05-21 10:30:00,48.86,49.01,48.83,48.97,80691.0,48.86,49.01,48.83,48.97,80691.0
2025-05-21 10:40:00,48.98,49.02,48.84,48.91,37958.0,48.98,49.02,48.84,48.91,37958.0
2025-05-21 10:50:00,48.9,48.9,48.82,48.87,37131.0,48.9,48.9,48.82,48.87,37131.0
2025-05-21 11:00:00,48.88,48.9,48.75,48.87,98609.0,48.88,48.9,48.75,48.87,98609.0
2025-05-21 11:10:00,48.85,48.94,48.82,48.85,23872.0,48.85,48.94,48.82,48.85,23872.0
2025-05-21 11:20:00,48.85,48.86,48.8,48.85,15758.0,48.85,48.86,48.8,48.85,15758.0
2025-05-21 11:30:00,48.84,48.86,48.75,48.77,24574.0,48.84,48.86,48.75,48.77,24574.0
2025-05-21 11:40:00,48.78,48.79,48.66,48.69,48939.0,48.78,48.79,48.66,48.69,48939.0
2025-05-21 11:50:00,48.67,48.77,48.67,48.76,23286.0,48.67,48.77,48.67,48.76,23286.0
2025-05-21 12:00:00,48.76,48.76,48.69,48.73,16496.0,48.76,48.76,48.69,48.73,16496.0
2025-05-21 12:10:00,48.72,48.78,48.72,48.75,14759.0,48.72,48.78,48.72,48.75,14759.0
2025-05-21 12:20:00,48.74,48.77,48.73,48.77,19090.0,48.74,48.77,48.73,48.77,19090.0
2025-05-21 12:30:00,48.77,48.83,48.76,48.79,10745.0,48.77,48.83,48.76,48.79,10745.0
2025-05-21 12:40:00,48.79,48.8,48.75,48.76,11389.0,48.79,48.8,48.75,48.76,11389.0
2025-05-21 12:50:00,48.76,48.78,48.73,48.76,18127.0,48.76,48.78,48.73,48.76,18127.0
2025-05-21 13:00:00,48.75,48.76,48.7,48.72,42908.0,48.75,48.76,48.7,48.72,42908.0
2025-05-21 13:10:00,48.72,48.72,48.53,48.57,75220.0,48.72,48.72,48.53,48.57,75220.0
2025-05-21 13:20:00,48.58,48.58,48.42,48.42,35397.0,48.58,48.58,48.42,48.42,35397.0
2025-05-21 13:30:00,48.43,48.58,48.38,48.57,41072.0,48.43,48.58,48.38,48.57,41072.0
2025-05-21 13:40:00,48.56,48.57,48.46,48.48,36767.0,48.56,48.57,48.46,48.48,36767.0
2025-05-21 13:50:00,48.47,48.51,48.37,48.39,25553.0,48.47,48.51,48.37,48.39,25553.0
2025-05-21 14:00:00,48.4,48.4,48.28,48.31,28785.0,48.4,48.4,48.28,48.31,28785.0
2025-05-21 14:10:00,48.31,48.32,48.25,48.26,20046.0,48.31,48.32,48.25,48.26,20046.0
2025-05-21 14:20:00,48.26,48.29,48.18,48.28,23273.0,48.26,48.29,48.18,48.28,23273.0
2025-05-21 14:30:00,48.28,48.34,48.25,48.27,30138.0,48.28,48.34,48.25,48.27,30138.0
2025-05-21 14:40:00,48.27,48.3,48.21,48.22,26486.0,48.27,48.3,48.21,48.22,26486.0
2025-05-21 14:50:00,48.22,48.28,48.18,48.24,65607.0,48.22,48.28,48.18,48.24,65607.0
2025-05-21 15:00:00,48.23,48.31,48.23,48.28,35931.0,48.23,48.31,48.23,48.28,35931.0
2025-05-21 15:10:00,48.28,48.39,48.25,48.36,77093.0,48.28,48.39,48.25,48.36,77093.0
2025-05-21 15:20:00,48.35,48.38,48.23,48.28,63407.0,48.35,48.38,48.23,48.28,63407.0
2025-05-21 15:30:00,48.28,48.36,48.26,48.34,75923.0,48.28,48.36,48.26,48.34,75923.0
2025-05-21 15:40:00,48.34,48.4,48.25,48.27,56801.0,48.34,48.4,48.25,48.27,56801.0
2025-05-21 15:50:00,48.27,48.33,48.2,48.29,222045.0,48.27,48.33,48.2,48.29,222045.0
2025-05-22 09:30:00,47.84,48.06,47.7,47.82,121931.0,47.84,48.06,47.7,47.82,121931.0
2025-05-22 09:40:00,47.86,47.88,47.55,47.55,39224.0,47.86,47.88,47.55,47.55,39224.0
2025-05-22 09:50:00,47.58,47.7,47.56,47.59,21582.0,47.58,47.7,47.56,47.59,21582.0
2025-05-22 10:00:00,47.59,47.63,47.47,47.47,40482.0,47.59,47.63,47.47,47.47,40482.0
2025-05-22 10:10:00,47.45,47.58,47.43,47.55,31293.0,47.45,47.58,47.43,47.55,31293.0
2025-05-22 10:20:00,47.55,47.56,47.48,47.48,25856.0,47.55,47.56,47.48,47.48,25856.0
2025-05-22 10:30:00,47.49,47.52,47.45,47.48,26624.0,47.49,47.52,47.45,47.48,26624.0
2025-05-22 10:40:00,47.47,47.54,47.45,47.49,20052.0,47.47,47.54,47.45,47.49,20052.0
2025-05-22 10:50:00,47.48,47.56,47.48,47.55,32038.0,47.48,47.56,47.48,47.55,32038.0
2025-05-22 11:00:00,47.55,47.6,47.53,47.57,24559.0,47.55,47.6,47.53,47.57,24559.0
2025-05-22 11:10:00,47.56,47.57,47.45,47.48,13262.0,47.56,47.57,47.45,47.48,13262.0
2025-05-22 11:20:00,47.48,47.52,47.39,47.4,52758.0,47.48,47.52,47.39,47.4,52758.0
2025-05-22 11:30:00,47.38,47.58,47.37,47.55,9993.0,47.38,47.58,47.37,47.55,9993.0
2025-05-22 11:40:00,47.55,47.59,47.55,47.58,24246.0,47.55,47.59,47.55,47.58,24246.0
2025-05-22 11:50:00,47.59,47.7,47.59,47.69,13464.0,47.59,47.7,47.59,47.69,13464.0
2025-05-22 12:00:00,47.7,47.83,47.69,47.78,32380.0,47.7,47.83,47.69,47.78,32380.0
2025-05-22 12:10:00,47.81,47.92,47.81,47.89,11634.0,47.81,47.92,47.81,47.89,11634.0
2025-05-22 12:20:00,47.89,47.95,47.88,47.93,23694.0,47.89,47.95,47.88,47.93,23694.0
2025-05-22 12:30:00,47.93,47.93,47.84,47.85,27455.0,47.93,47.93,47.84,47.85,27455.0
2025-05-22 12:40:00,47.84,47.85,47.72,47.72,38863.0,47.84,47.85,47.72,47.72,38863.0
2025-05-22 12:50:00,47.71,47.74,47.66,47.67,17095.0,47.71,47.74,47.66,47.67,17095.0
2025-05-22 13:00:00,47.67,47.7,47.64,47.69,15563.0,47.67,47.7,47.64,47.69,15563.0
2025-05-22 13:10:00,47.68,47.85,47.68,47.84,25337.0,47.68,47.85,47.68,47.84,25337.0
2025-05-22 13:20:00,47.85,47.95,47.84,47.93,22059.0,47.85,47.95,47.84,47.93,22059.0
2025-05-22 13:30:00,47.91,47.99,47.89,47.98,10188.0,47.91,47.99,47.89,47.98,10188.0
2025-05-22 13:40:00,47.99,48.0,47.9,47.9,12302.0,47.99,48.0,47.9,47.9,12302.0
2025-05-22 13:50:00,47.9,47.93,47.88,47.9,11318.0,47.9,47.93,47.88,47.9,11318.0
2025-05-22 14:00:00,47.89,47.92,47.88,47.91,23462.0,47.89,47.92,47.88,47.91,23462.0
2025-05-22 14:10:00,47.91,47.98,47.9,47.96,15979.0,47.91,47.98,47.9,47.96,15979.0
2025-05-22 14:20:00,47.96,48.02,47.95,47.99,12382.0,47.96,48.02,47.95,47.99,12382.0
2025-05-22 14:30:00,47.99,48.02,47.96,48.0,13850.0,47.99,48.02,47.96,48.0,13850.0
2025-05-22 14:40:00,48.0,48.01,47.98,47.99,15299.0,48.0,48.01,47.98,47.99,15299.0
2025-05-22 14:50:00,47.99,48.05,47.98,48.04,14093.0,47.99,48.05,47.98,48.04,14093.0
2025-05-22 15:00:00,48.04,48.06,48.02,48.04,16707.0,48.04,48.06,48.02,48.04,16707.0
2025-05-22 15:10:00,48.04,48.12,48.04,48.08,27429.0,48.04,48.12,48.04,48.08,27429.0
2025-05-22 15:20:00,48.08,48.16,48.08,48.16,18577.0,48.08,48.16,48.08,48.16,18577.0
2025-05-22 15:30:00,48.15,48.15,48.05,48.06,36755.0,48.15,48.15,48.05,48.06,36755.0
2025-05-22 15:40:00,48.05,48.07,47.99,48.03,46664.0,48.05,48.07,47.99,48.03,46664.0
2025-05-22 15:50:00,48.04,48.1,47.91,47.97,247569.0,48.04,48.1,47.91,47.97,247569.0
2025-05-23 09:30:00,47.6,47.71,47.25,47.37,89220.0,47.6,47.71,47.25,47.37,89220.0
2025-05-23 09:40:00,47.37,47.52,47.32,47.52,16417.0,47.37,47.52,47.32,47.52,16417.0
2025-05-23 09:50:00,47.52,47.56,47.35,47.39,28224.0,47.52,47.56,47.35,47.39,28224.0
2025-05-23 10:00:00,47.39,47.51,47.37,47.39,24553.0,47.39,47.51,47.37,47.39,24553.0
2025-05-23 10:10:00,47.36,47.4,47.28,47.33,22544.0,47.36,47.4,47.28,47.33,22544.0
2025-05-23 10:20:00,47.32,47.41,47.28,47.37,16579.0,47.32,47.41,47.28,47.37,16579.0
2025-05-23 10:30:00,47.37,47.45,47.36,47.41,25824.0,47.37,47.45,47.36,47.41,25824.0
2025-05-23 10:40:00,47.4,47.5,47.4,47.45,12368.0,47.4,47.5,47.4,47.45,12368.0
2025-05-23 10:50:00,47.45,47.45,47.32,47.38,20660.0,47.45,47.45,47.32,47.38,20660.0
2025-05-23 11:00:00,47.39,47.49,47.38,47.46,20118.0,47.39,47.49,47.38,47.46,20118.0
2025-05-23 11:10:00,47.46,47.51,47.43,47.49,15688.0,47.46,47.51,47.43,47.49,15688.0
2025-05-23 11:20:00,47.49,47.55,47.49,47.55,12401.0,47.49,47.55,47.49,47.55,12401.0
2025-05-23 11:30:00,47.55,47.69,47.54,47.62,9265.0,47.55,47.69,47.54,47.62,9265.0
2025-05-23 11:40:00,47.61,47.66,47.61,47.64,4834.0,47.61,47.66,47.61,47.64,4834.0
2025-05-23 11:50:00,47.65,47.65,47.58,47.62,11071.0,47.65,47.65,47.58,47.62,11071.0
2025-05-23 12:00:00,47.62,47.64,47.54,47.55,17632.0,47.62,47.64,47.54,47.55,17632.0
2025-05-23 12:10:00,47.57,47.57,47.51,47.53,6991.0,47.57,47.57,47.51,47.53,6991.0
2025-05-23 12:20:00,47.52,47.62,47.51,47.59,18018.0,47.52,47.62,47.51,47.59,18018.0
2025-05-23 12:30:00,47.59,47.7,47.57,47.7,12927.0,47.59,47.7,47.57,47.7,12927.0
2025-05-23 12:40:00,47.7,47.74,47.68,47.71,11850.0,47.7,47.74,47.68,47.71,11850.0
2025-05-23 12:50:00,47.7,47.77,47.7,47.73,10780.0,47.7,47.77,47.7,47.73,10780.0
2025-05-23 13:00:00,47.73,47.79,47.71,47.75,9943.0,47.73,47.79,47.71,47.75,9943.0
2025-05-23 13:10:00,47.75,47.78,47.71,47.78,10585.0,47.75,47.78,47.71,47.78,10585.0
2025-05-23 13:20:00,47.78,47.82,47.77,47.79,17129.0,47.78,47.82,47.77,47.79,17129.0
2025-05-23 13:30:00,47.79,47.83,47.78,47.82,7152.0,47.79,47.83,47.78,47.82,7152.0
2025-05-23 13:40:00,47.82,47.83,47.78,47.82,6758.0,47.82,47.83,47.78,47.82,6758.0
2025-05-23 13:50:00,47.84,47.86,47.81,47.82,14952.0,47.84,47.86,47.81,47.82,14952.0
2025-05-23 14:00:00,47.83,47.91,47.82,47.89,9836.0,47.83,47.91,47.82,47.89,9836.0
2025-05-23 14:10:00,47.88,47.96,47.87,47.89,8260.0,47.88,47.96,47.87,47.89,8260.0
2025-05-23 14:20:00,47.88,47.92,47.84,47.91,8915.0,47.88,47.92,47.84,47.91,8915.0
2025-05-23 14:30:00,47.91,47.98,47.9,47.94,9804.0,47.91,47.98,47.9,47.94,9804.0
2025-05-23 14:40:00,47.94,47.97,47.91,47.96,10759.0,47.94,47.97,47.91,47.96,10759.0
2025-05-23 14:50:00,47.97,47.98,47.94,47.95,12828.0,47.97,47.98,47.94,47.95,12828.0
2025-05-23 15:00:00,47.95,47.96,47.92,47.94,13635.0,47.95,47.96,47.92,47.94,13635.0
2025-05-23 15:10:00,47.94,47.95,47.89,47.91,18090.0,47.94,47.95,47.89,47.91,18090.0
2025-05-23 15:20:00,47.9,47.94,47.88,47.9,18757.0,47.9,47.94,47.88,47.9,18757.0
2025-05-23 15:30:00,47.9,48.05,47.9,48.03,24893.0,47.9,48.05,47.9,48.03,24893.0
2025-05-23 15:40:00,48.05,48.06,47.99,47.99,39930.0,48.05,48.06,47.99,47.99,39930.0
2025-05-23 15:50:00,48.0,48.05,47.89,47.95,160804.0,48.0,48.05,47.89,47.95,160804.0
2025-05-27 09:30:00,48.31,48.31,48.04,48.24,56085.0,48.31,48.31,48.04,48.24,56085.0
2025-05-27 09:40:00,48.24,48.35,48.1,48.12,19588.0,48.24,48.35,48.1,48.12,19588.0
2025-05-27 09:50:00,48.1,48.17,48.01,48.05,28145.0,48.1,48.17,48.01,48.05,28145.0
2025-05-27 10:00:00,48.03,48.05,47.9,47.99,21762.0,48.03,48.05,47.9,47.99,21762.0
2025-05-27 10:10:00,47.97,48.12,47.94,48.11,14099.0,47.97,48.12,47.94,48.11,14099.0
2025-05-27 10:20:00,48.13,48.26,48.13,48.16,18614.0,48.13,48.26,48.13,48.16,18614.0
2025-05-27 10:30:00,48.15,48.23,48.14,48.2,19934.0,48.15,48.23,48.14,48.2,19934.0
2025-05-27 10:40:00,48.21,48.31,48.19,48.31,15155.0,48.21,48.31,48.19,48.31,15155.0
2025-05-27 10:50:00,48.3,48.35,48.28,48.3,13878.0,48.3,48.35,48.28,48.3,13878.0
2025-05-27 11:00:00,48.32,48.39,48.29,48.39,22082.0,48.32,48.39,48.29,48.39,22082.0
2025-05-27 11:10:00,48.38,48.45,48.36,48.44,16762.0,48.38,48.45,48.36,48.44,16762.0
2025-05-27 11:20:00,48.45,48.48,48.4,48.43,20431.0,48.45,48.48,48.4,48.43,20431.0
2025-05-27 11:30:00,48.44,48.44,48.32,48.38,25249.0,48.44,48.44,48.32,48.38,25249.0
2025-05-27 11:40:00,48.38,48.46,48.38,48.41,15735.0,48.38,48.46,48.38,48.41,15735.0
2025-05-27 11:50:00,48.39,48.42,48.34,48.37,29846.0,48.39,48.42,48.34,48.37,29846.0
2025-05-27 12:00:00,48.36,48.45,48.36,48.43,9203.0,48.36,48.45,48.36,48.43,9203.0
2025-05-27 12:10:00,48.44,48.46,48.38,48.42,11705.0,48.44,48.46,48.38,48.42,11705.0
2025-05-27 12:20:00,48.41,48.44,48.38,48.44,12653.0,48.41,48.44,48.38,48.44,12653.0
2025-05-27 12:30:00,48.42,48.43,48.36,48.43,15363.0,48.42,48.43,48.36,48.43,15363.0
2025-05-27 12:40:00,48.42,48.46,48.31,48.31,13912.0,48.42,48.46,48.31,48.31,13912.0
2025-05-27 12:50:00,48.31,48.42,48.3,48.4,15102.0,48.31,48.42,48.3,48.4,15102.0
2025-05-27 13:00:00,48.38,48.44,48.35,48.35,18985.0,48.38,48.44,48.35,48.35,18985.0
2025-05-27 13:10:00,48.34,48.35,48.25,48.34,43597.0,48.34,48.35,48.25,48.34,43597.0
2025-05-27 13:20:00,48.33,48.41,48.33,48.37,13988.0,48.33,48.41,48.33,48.37,13988.0
2025-05-27 13:30:00,48.36,48.43,48.36,48.41,19132.0,48.36,48.43,48.36,48.41,19132.0
2025-05-27 13:40:00,48.4,48.42,48.35,48.39,18215.0,48.4,48.42,48.35,48.39,18215.0
2025-05-27 13:50:00,48.39,48.51,48.39,48.5,15574.0,48.39,48.51,48.39,48.5,15574.0
2025-05-27 14:00:00,48.49,48.55,48.49,48.51,26307.0,48.49,48.55,48.49,48.51,26307.0
2025-05-27 14:10:00,48.5,48.59,48.5,48.56,32580.0,48.5,48.59,48.5,48.56,32580.0
2025-05-27 14:20:00,48.55,48.55,48.5,48.52,26242.0,48.55,48.55,48.5,48.52,26242.0
2025-05-27 14:30:00,48.52,48.54,48.5,48.5,42635.0,48.52,48.54,48.5,48.5,42635.0
2025-05-27 14:40:00,48.5,48.52,48.47,48.48,25686.0,48.5,48.52,48.47,48.48,25686.0
2025-05-27 14:50:00,48.47,48.49,48.45,48.47,27664.0,48.47,48.49,48.45,48.47,27664.0
2025-05-27 15:00:00,48.46,48.52,48.44,48.51,30005.0,48.46,48.52,48.44,48.51,30005.0
2025-05-27 15:10:00,48.5,48.51,48.47,48.51,38250.0,48.5,48.51,48.47,48.51,38250.0
2025-05-27 15:20:00,48.5,48.57,48.5,48.52,51146.0,48.5,48.57,48.5,48.52,51146.0
2025-05-27 15:30:00,48.52,48.57,48.5,48.57,32391.0,48.52,48.57,48.5,48.57,32391.0
2025-05-27 15:40:00,48.57,48.64,48.57,48.59,40953.0,48.57,48.64,48.57,48.59,40953.0
2025-05-27 15:50:00,48.58,48.72,48.53,48.65,229326.0,48.58,48.72,48.53,48.65,229326.0
2025-05-28 09:30:00,48.64,48.74,48.5,48.54,38675.0,48.64,48.74,48.5,48.54,38675.0
2025-05-28 09:40:00,48.5,48.52,48.36,48.36,37125.0,48.5,48.52,48.36,48.36,37125.0
2025-05-28 09:50:00,48.36,48.48,48.22,48.48,25410.0,48.36,48.48,48.22,48.48,25410.0
2025-05-28 10:00:00,48.47,48.47,48.3,48.43,25134.0,48.47,48.47,48.3,48.43,25134.0
2025-05-28 10:10:00,48.42,48.47,48.31,48.36,38096.0,48.42,48.47,48.31,48.36,38096.0
2025-05-28 10:20:00,48.36,48.51,48.34,48.45,13792.0,48.36,48.51,48.34,48.45,13792.0
2025-05-28 10:30:00,48.46,48.55,48.42,48.51,44913.0,48.46,48.55,48.42,48.51,44913.0
2025-05-28 10:40:00,48.5,48.56,48.48,48.52,90217.0,48.5,48.56,48.48,48.52,90217.0
2025-05-28 10:50:00,48.52,48.52,48.46,48.49,9604.0,48.52,48.52,48.46,48.49,9604.0
2025-05-28 11:00:00,48.49,48.52,48.44,48.44,11337.0,48.49,48.52,48.44,48.44,11337.0
2025-05-28 11:10:00,48.44,48.48,48.34,48.38,14610.0,48.44,48.48,48.34,48.38,14610.0
2025-05-28 11:20:00,48.38,48.4,48.32,48.32,9579.0,48.38,48.4,48.32,48.32,9579.0
2025-05-28 11:30:00,48.32,48.37,48.27,48.36,29103.0,48.32,48.37,48.27,48.36,29103.0
2025-05-28 11:40:00,48.36,48.37,48.24,48.29,77700.0,48.36,48.37,48.24,48.29,77700.0
2025-05-28 11:50:00,48.28,48.32,48.26,48.26,9251.0,48.28,48.32,48.26,48.26,9251.0
2025-05-28 12:00:00,48.27,48.33,48.25,48.33,13682.0,48.27,48.33,48.25,48.33,13682.0
2025-05-28 12:10:00,48.32,48.38,48.28,48.36,36055.0,48.32,48.38,48.28,48.36,36055.0
2025-05-28 12:20:00,48.36,48.38,48.32,48.36,8153.0,48.36,48.38,48.32,48.36,8153.0
2025-05-28 12:30:00,48.36,48.45,48.35,48.45,7409.0,48.36,48.45,48.35,48.45,7409.0
2025-05-28 12:40:00,48.45,48.51,48.43,48.51,7562.0,48.45,48.51,48.43,48.51,7562.0
2025-05-28 12:50:00,48.52,48.52,48.47,48.5,11741.0,48.52,48.52,48.47,48.5,11741.0
2025-05-28 13:00:00,48.5,48.55,48.49,48.51,6653.0,48.5,48.55,48.49,48.51,6653.0
2025-05-28 13:10:00,48.51,48.54,48.49,48.52,8596.0,48.51,48.54,48.49,48.52,8596.0
2025-05-28 13:20:00,48.52,48.52,48.45,48.46,3707.0,48.52,48.52,48.45,48.46,3707.0
2025-05-28 13:30:00,48.46,48.46,48.42,48.43,12084.0,48.46,48.46,48.42,48.43,12084.0
2025-05-28 13:40:00,48.43,48.47,48.41,48.47,9142.0,48.43,48.47,48.41,48.47,9142.0
2025-05-28 13:50:00,48.46,48.46,48.39,48.41,40398.0,48.46,48.46,48.39,48.41,40398.0
2025-05-28 14:00:00,48.4,48.47,48.39,48.39,20777.0,48.4,48.47,48.39,48.39,20777.0
2025-05-28 14:10:00,48.39,48.43,48.38,48.4,23800.0,48.39,48.43,48.38,48.4,23800.0
2025-05-28 14:20:00,48.39,48.41,48.38,48.39,11620.0,48.39,48.41,48.38,48.39,11620.0
2025-05-28 14:30:00,48.41,48.41,48.38,48.38,9569.0,48.41,48.41,48.38,48.38,9569.0
2025-05-28 14:40:00,48.38,48.41,48.36,48.36,11338.0,48.38,48.41,48.36,48.36,11338.0
2025-05-28 14:50:00,48.36,48.36,48.22,48.35,22003.0,48.36,48.36,48.22,48.35,22003.0
2025-05-28 15:00:00,48.36,48.39,48.34,48.38,23657.0,48.36,48.39,48.34,48.38,23657.0
2025-05-28 15:10:00,48.37,48.4,48.28,48.32,18466.0,48.37,48.4,48.28,48.32,18466.0
2025-05-28 15:20:00,48.32,48.33,48.24,48.25,70669.0,48.32,48.33,48.24,48.25,70669.0
2025-05-28 15:30:00,48.25,48.29,48.21,48.27,31473.0,48.25,48.29,48.21,48.27,31473.0
2025-05-28 15:40:00,48.27,48.35,48.26,48.34,33445.0,48.27,48.35,48.26,48.34,33445.0
2025-05-28 15:50:00,48.34,48.36,48.23,48.35,184838.0,48.34,48.36,48.23,48.35,184838.0
2025-05-29 09:30:00,48.38,48.64,48.2,48.55,34578.0,48.38,48.64,48.2,48.55,34578.0
2025-05-29 09:40:00,48.54,48.65,48.39,48.42,36466.0,48.54,48.65,48.39,48.42,36466.0
2025-05-29 09:50:00,48.41,48.45,48.23,48.34,41570.0,48.41,48.45,48.23,48.34,41570.0
2025-05-29 10:00:00,48.34,48.39,48.18,48.18,33526.0,48.34,48.39,48.18,48.18,33526.0
2025-05-29 10:10:00,48.17,48.3,48.15,48.19,18129.0,48.17,48.3,48.15,48.19,18129.0
2025-05-29 10:20:00,48.19,48.37,48.17,48.32,22368.0,48.19,48.37,48.17,48.32,22368.0
2025-05-29 10:30:00,48.31,48.32,48.21,48.26,11380.0,48.31,48.32,48.21,48.26,11380.0
2025-05-29 10:40:00,48.26,48.26,48.21,48.23,6788.0,48.26,48.26,48.21,48.23,6788.0
2025-05-29 10:50:00,48.21,48.28,48.15,48.25,10936.0,48.21,48.28,48.15,48.25,10936.0
2025-05-29 11:00:00,48.26,48.26,48.12,48.19,12597.0,48.26,48.26,48.12,48.19,12597.0
2025-05-29 11:10:00,48.19,48.2,48.1,48.11,28567.0,48.19,48.2,48.1,48.11,28567.0
2025-05-29 11:20:00,48.09,48.21,48.07,48.21,14338.0,48.09,48.21,48.07,48.21,14338.0
2025-05-29 11:30:00,48.21,48.21,48.04,48.05,34824.0,48.21,48.21,48.04,48.05,34824.0
2025-05-29 11:40:00,48.05,48.1,48.02,48.02,15222.0,48.05,48.1,48.02,48.02,15222.0
2025-05-29 11:50:00,48.03,48.1,47.93,48.0,23250.0,48.03,48.1,47.93,48.0,23250.0
2025-05-29 12:00:00,48.02,48.1,47.94,48.03,22796.0,48.02,48.1,47.94,48.03,22796.0
2025-05-29 12:10:00,48.01,48.12,48.01,48.12,12410.0,48.01,48.12,48.01,48.12,12410.0
2025-05-29 12:20:00,48.12,48.13,48.05,48.09,12424.0,48.12,48.13,48.05,48.09,12424.0
2025-05-29 12:30:00,48.09,48.14,48.05,48.09,12260.0,48.09,48.14,48.05,48.09,12260.0
2025-05-29 12:40:00,48.09,48.11,48.06,48.07,12804.0,48.09,48.11,48.06,48.07,12804.0
2025-05-29 12:50:00,48.07,48.16,48.06,48.16,12200.0,48.07,48.16,48.06,48.16,12200.0
2025-05-29 13:00:00,48.16,48.19,48.12,48.14,12722.0,48.16,48.19,48.12,48.14,12722.0
2025-05-29 13:10:00,48.13,48.17,48.12,48.14,15369.0,48.13,48.17,48.12,48.14,15369.0
2025-05-29 13:20:00,48.13,48.17,48.11,48.15,16769.0,48.13,48.17,48.11,48.15,16769.0
2025-05-29 13:30:00,48.15,48.18,48.15,48.18,13765.0,48.15,48.18,48.15,48.18,13765.0
2025-05-29 13:40:00,48.19,48.25,48.17,48.21,19282.0,48.19,48.25,48.17,48.21,19282.0
2025-05-29 13:50:00,48.2,48.23,48.2,48.21,14039.0,48.2,48.23,48.2,48.21,14039.0
2025-05-29 14:00:00,48.2,48.25,48.19,48.21,18456.0,48.2,48.25,48.19,48.21,18456.0
2025-05-29 14:10:00,48.21,48.22,48.15,48.16,13966.0,48.21,48.22,48.15,48.16,13966.0
2025-05-29 14:20:00,48.15,48.2,48.12,48.18,21727.0,48.15,48.2,48.12,48.18,21727.0
2025-05-29 14:30:00,48.19,48.23,48.18,48.2,10917.0,48.19,48.23,48.18,48.2,10917.0
2025-05-29 14:40:00,48.21,48.27,48.2,48.26,13550.0,48.21,48.27,48.2,48.26,13550.0
2025-05-29 14:50:00,48.26,48.27,48.21,48.23,14622.0,48.26,48.27,48.21,48.23,14622.0
2025-05-29 15:00:00,48.24,48.27,48.2,48.2,12604.0,48.24,48.27,48.2,48.2,12604.0
2025-05-29 15:10:00,48.2,48.23,48.17,48.18,24119.0,48.2,48.23,48.17,48.18,24119.0
2025-05-29 15:20:00,48.18,48.23,48.16,48.17,21534.0,48.18,48.23,48.16,48.17,21534.0
2025-05-29 15:30:00,48.16,48.21,48.14,48.14,50428.0,48.16,48.21,48.14,48.14,50428.0
2025-05-29 15:40:00,48.15,48.33,48.15,48.28,90014.0,48.15,48.33,48.15,48.28,90014.0
2025-05-29 15:50:00,48.29,48.39,48.27,48.37,212243.0,48.29,48.39,48.27,48.37,212243.0
2025-05-30 09:30:00,48.09,48.18,47.57,47.69,175490.0,48.09,48.18,47.57,47.69,175490.0
2025-05-30 09:40:00,47.7,48.04,47.7,47.96,44520.0,47.7,48.04,47.7,47.96,44520.0
2025-05-30 09:50:00,47.95,48.14,47.92,47.98,23525.0,47.95,48.14,47.92,47.98,23525.0
2025-05-30 10:00:00,47.98,48.15,47.98,48.14,23378.0,47.98,48.15,47.98,48.14,23378.0
2025-05-30 10:10:00,48.14,48.15,48.02,48.12,25377.0,48.14,48.15,48.02,48.12,25377.0
2025-05-30 10:20:00,48.12,48.13,48.01,48.11,22644.0,48.12,48.13,48.01,48.11,22644.0
2025-05-30 10:30:00,48.11,48.21,48.1,48.17,15473.0,48.11,48.21,48.1,48.17,15473.0
2025-05-30 10:40:00,48.16,48.16,47.99,48.01,15658.0,48.16,48.16,47.99,48.01,15658.0
2025-05-30 10:50:00,48.0,48.07,47.95,48.04,19777.0,48.0,48.07,47.95,48.04,19777.0
2025-05-30 11:00:00,48.04,48.18,48.04,48.11,16710.0,48.04,48.18,48.04,48.11,16710.0
2025-05-30 11:10:00,48.1,48.13,48.05,48.09,18642.0,48.1,48.13,48.05,48.09,18642.0
2025-05-30 11:20:00,48.11,48.14,48.08,48.09,14411.0,48.11,48.14,48.08,48.09,14411.0
2025-05-30 11:30:00,48.09,48.11,48.02,48.08,19260.0,48.09,48.11,48.02,48.08,19260.0
2025-05-30 11:40:00,48.08,48.1,48.02,48.05,19059.0,48.08,48.1,48.02,48.05,19059.0
2025-05-30 11:50:00,48.05,48.06,47.91,47.91,17636.0,48.05,48.06,47.91,47.91,17636.0
2025-05-30 12:00:00,47.92,48.08,47.92,48.04,14904.0,47.92,48.08,47.92,48.04,14904.0
2025-05-30 12:10:00,48.05,48.11,47.99,48.0,20957.0,48.05,48.11,47.99,48.0,20957.0
2025-05-30 12:20:00,48.0,48.02,47.88,47.92,21637.0,48.0,48.02,47.88,47.92,21637.0
2025-05-30 12:30:00,47.92,48.05,47.87,48.05,17109.0,47.92,48.05,47.87,48.05,17109.0
2025-05-30 12:40:00,48.05,48.07,47.93,47.95,19049.0,48.05,48.07,47.93,47.95,19049.0
2025-05-30 12:50:00,47.95,48.01,47.93,47.96,16609.0,47.95,48.01,47.93,47.96,16609.0
2025-05-30 13:00:00,47.96,48.07,47.96,48.07,22513.0,47.96,48.07,47.96,48.07,22513.0
2025-05-30 13:10:00,48.06,48.17,48.02,48.16,13041.0,48.06,48.17,48.02,48.16,13041.0
2025-05-30 13:20:00,48.17,48.19,48.14,48.18,25358.0,48.17,48.19,48.14,48.18,25358.0
2025-05-30 13:30:00,48.18,48.25,48.15,48.16,15960.0,48.18,48.25,48.15,48.16,15960.0
2025-05-30 13:40:00,48.15,48.16,48.04,48.09,12094.0,48.15,48.16,48.04,48.09,12094.0
2025-05-30 13:50:00,48.09,48.11,48.06,48.08,17133.0,48.09,48.11,48.06,48.08,17133.0
2025-05-30 14:00:00,48.08,48.17,48.07,48.16,21986.0,48.08,48.17,48.07,48.16,21986.0
2025-05-30 14:10:00,48.15,48.24,48.15,48.24,42674.0,48.15,48.24,48.15,48.24,42674.0
2025-05-30 14:20:00,48.23,48.24,48.15,48.18,12738.0,48.23,48.24,48.15,48.18,12738.0
2025-05-30 14:30:00,48.19,48.24,48.19,48.21,17402.0,48.19,48.24,48.19,48.21,17402.0
2025-05-30 14:40:00,48.21,48.21,48.15,48.18,35286.0,48.21,48.21,48.15,48.18,35286.0
2025-05-30 14:50:00,48.18,48.21,48.17,48.2,19729.0,48.18,48.21,48.17,48.2,19729.0
2025-05-30 15:00:00,48.19,48.31,48.19,48.27,51955.0,48.19,48.31,48.19,48.27,51955.0
2025-05-30 15:10:00,48.27,48.3,48.24,48.29,42389.0,48.27,48.3,48.24,48.29,42389.0
2025-05-30 15:20:00,48.29,48.31,48.25,48.3,46120.0,48.29,48.31,48.25,48.3,46120.0
2025-05-30 15:30:00,48.29,48.37,48.25,48.31,61165.0,48.29,48.37,48.25,48.31,61165.0
2025-05-30 15:40:00,48.29,48.34,48.22,48.31,96102.0,48.29,48.34,48.22,48.31,96102.0
2025-05-30 15:50:00,48.3,48.36,48.2,48.27,480654.0,48.3,48.36,48.2,48.27,480654.0
2025-06-02 09:30:00,48.27,48.27,47.78,47.85,46756.0,48.27,48.27,47.78,47.85,46756.0
2025-06-02 09:40:00,47.84,48.01,47.55,47.58,48209.0,47.84,48.01,47.55,47.58,48209.0
2025-06-02 09:50:00,47.59,47.59,47.37,47.4,78342.0,47.59,47.59,47.37,47.4,78342.0
2025-06-02 10:00:00,47.38,47.55,47.28,47.49,31900.0,47.38,47.55,47.28,47.49,31900.0
2025-06-02 10:10:00,47.48,47.74,47.48,47.59,15566.0,47.48,47.74,47.48,47.59,15566.0
2025-06-02 10:20:00,47.59,47.81,47.57,47.77,38353.0,47.59,47.81,47.57,47.77,38353.0
2025-06-02 10:30:00,47.78,47.87,47.74,47.78,17421.0,47.78,47.87,47.74,47.78,17421.0
2025-06-02 10:40:00,47.78,47.98,47.78,47.98,41728.0,47.78,47.98,47.78,47.98,41728.0
2025-06-02 10:50:00,47.96,48.09,47.93,47.98,28339.0,47.96,48.09,47.93,47.98,28339.0
2025-06-02 11:00:00,47.98,47.98,47.85,47.93,64004.0,47.98,47.98,47.85,47.93,64004.0
2025-06-02 11:10:00,47.91,47.97,47.86,47.94,20955.0,47.91,47.97,47.86,47.94,20955.0
2025-06-02 11:20:00,47.94,47.98,47.85,47.85,15707.0,47.94,47.98,47.85,47.85,15707.0
2025-06-02 11:30:00,47.85,47.86,47.75,47.75,24793.0,47.85,47.86,47.75,47.75,24793.0
2025-06-02 11:40:00,47.74,47.83,47.72,47.77,13979.0,47.74,47.83,47.72,47.77,13979.0
2025-06-02 11:50:00,47.76,47.81,47.69,47.74,16174.0,47.76,47.81,47.69,47.74,16174.0
2025-06-02 12:00:00,47.73,47.75,47.64,47.7,11857.0,47.73,47.75,47.64,47.7,11857.0
2025-06-02 12:10:00,47.68,47.75,47.66,47.71,10310.0,47.68,47.75,47.66,47.71,10310.0
2025-06-02 12:20:00,47.72,47.82,47.72,47.8,47136.0,47.72,47.82,47.72,47.8,47136.0
2025-06-02 12:30:00,47.8,47.88,47.79,47.86,17136.0,47.8,47.88,47.79,47.86,17136.0
2025-06-02 12:40:00,47.86,47.92,47.84,47.86,26362.0,47.86,47.92,47.84,47.86,26362.0
2025-06-02 12:50:00,47.86,48.01,47.85,48.0,24128.0,47.86,48.01,47.85,48.0,24128.0
2025-06-02 13:00:00,48.0,48.03,47.87,47.92,22900.0,48.0,48.03,47.87,47.92,22900.0
2025-06-02 13:10:00,47.93,47.95,47.88,47.89,11124.0,47.93,47.95,47.88,47.89,11124.0
2025-06-02 13:20:00,47.87,47.91,47.83,47.84,20584.0,47.87,47.91,47.83,47.84,20584.0
2025-06-02 13:30:00,47.84,47.89,47.8,47.83,25963.0,47.84,47.89,47.8,47.83,25963.0
2025-06-02 13:40:00,47.83,47.9,47.83,47.89,22781.0,47.83,47.9,47.83,47.89,22781.0
2025-06-02 13:50:00,47.88,47.93,47.84,47.88,18377.0,47.88,47.93,47.84,47.88,18377.0
2025-06-02 14:00:00,47.88,47.92,47.86,47.9,14669.0,47.88,47.92,47.86,47.9,14669.0
2025-06-02 14:10:00,47.9,47.98,47.85,47.96,54140.0,47.9,47.98,47.85,47.96,54140.0
2025-06-02 14:20:00,47.95,48.06,47.95,48.01,59207.0,47.95,48.06,47.95,48.01,59207.0
2025-06-02 14:30:00,48.02,48.07,48.0,48.07,20051.0,48.02,48.07,48.0,48.07,20051.0
2025-06-02 14:40:00,48.07,48.09,48.02,48.08,27411.0,48.07,48.09,48.02,48.08,27411.0
2025-06-02 14:50:00,48.08,48.11,48.05,48.11,39821.0,48.08,48.11,48.05,48.11,39821.0
2025-06-02 15:00:00,48.1,48.15,48.09,48.11,23218.0,48.1,48.15,48.09,48.11,23218.0
2025-06-02 15:10:00,48.11,48.13,48.09,48.1,29498.0,48.11,48.13,48.09,48.1,29498.0
2025-06-02 15:20:00,48.09,48.17,48.07,48.12,40762.0,48.09,48.17,48.07,48.12,40762.0
2025-06-02 15:30:00,48.12,48.13,48.05,48.1,35120.0,48.12,48.13,48.05,48.1,35120.0
2025-06-02 15:40:00,48.1,48.12,47.99,48.0,69521.0,48.1,48.12,47.99,48.0,69521.0
2025-06-02 15:50:00,48.0,48.13,47.96,48.11,215578.0,48.0,48.13,47.96,48.11,215578.0
2025-06-03 09:30:00,47.94,47.94,46.82,47.3,185964.0,47.94,47.94,46.82,47.3,185964.0
2025-06-03 09:40:00,47.34,47.52,47.24,47.51,66267.0,47.34,47.52,47.24,47.51,66267.0
2025-06-03 09:50:00,47.53,47.61,47.3,47.3,106317.0,47.53,47.61,47.3,47.3,106317.0
2025-06-03 10:00:00,47.32,47.49,47.25,47.47,119241.0,47.32,47.49,47.25,47.47,119241.0
2025-06-03 10:10:00,47.47,47.58,47.34,47.51,33417.0,47.47,47.58,47.34,47.51,33417.0
2025-06-03 10:20:00,47.51,47.55,47.43,47.53,28225.0,47.51,47.55,47.43,47.53,28225.0
2025-06-03 10:30:00,47.53,47.66,47.48,47.61,55628.0,47.53,47.66,47.48,47.61,55628.0
2025-06-03 10:40:00,47.62,47.72,47.51,47.61,44956.0,47.62,47.72,47.51,47.61,44956.0
2025-06-03 10:50:00,47.6,47.7,47.57,47.59,30974.0,47.6,47.7,47.57,47.59,30974.0
2025-06-03 11:00:00,47.6,47.78,47.59,47.76,31290.0,47.6,47.78,47.59,47.76,31290.0
2025-06-03 11:10:00,47.75,47.84,47.74,47.79,23048.0,47.75,47.84,47.74,47.79,23048.0
2025-06-03 11:20:00,47.79,47.87,47.76,47.8,34042.0,47.79,47.87,47.76,47.8,34042.0
2025-06-03 11:30:00,47.8,47.86,47.76,47.81,61307.0,47.8,47.86,47.76,47.81,61307.0
2025-06-03 11:40:00,47.82,47.84,47.76,47.8,51409.0,47.82,47.84,47.76,47.8,51409.0
2025-06-03 11:50:00,47.8,47.82,47.72,47.78,22299.0,47.8,47.82,47.72,47.78,22299.0
2025-06-03 12:00:00,47.8,47.8,47.75,47.78,12025.0,47.8,47.8,47.75,47.78,12025.0
2025-06-03 12:10:00,47.79,47.85,47.77,47.78,30825.0,47.79,47.85,47.77,47.78,30825.0
2025-06-03 12:20:00,47.76,47.81,47.71,47.75,28786.0,47.76,47.81,47.71,47.75,28786.0
2025-06-03 12:30:00,47.75,47.81,47.68,47.7,44838.0,47.75,47.81,47.68,47.7,44838.0
2025-06-03 12:40:00,47.69,47.72,47.58,47.59,50810.0,47.69,47.72,47.58,47.59,50810.0
2025-06-03 12:50:00,47.59,47.62,47.52,47.56,25306.0,47.59,47.62,47.52,47.56,25306.0
2025-06-03 13:00:00,47.57,47.6,47.53,47.54,15257.0,47.57,47.6,47.53,47.54,15257.0
2025-06-03 13:10:00,47.55,47.63,47.53,47.59,36891.0,47.55,47.63,47.53,47.59,36891.0
2025-06-03 13:20:00,47.6,47.61,47.49,47.49,16018.0,47.6,47.61,47.49,47.49,16018.0
2025-06-03 13:30:00,47.49,47.57,47.49,47.55,11047.0,47.49,47.57,47.49,47.55,11047.0
2025-06-03 13:40:00,47.57,47.59,47.54,47.55,15648.0,47.57,47.59,47.54,47.55,15648.0
2025-06-03 13:50:00,47.55,47.56,47.43,47.46,12992.0,47.55,47.56,47.43,47.46,12992.0
2025-06-03 14:00:00,47.47,47.55,47.45,47.53,34349.0,47.47,47.55,47.45,47.53,34349.0
2025-06-03 14:10:00,47.54,47.58,47.5,47.54,44820.0,47.54,47.58,47.5,47.54,44820.0
2025-06-03 14:20:00,47.53,47.58,47.47,47.51,20865.0,47.53,47.58,47.47,47.51,20865.0
2025-06-03 14:30:00,47.51,47.54,47.48,47.48,18556.0,47.51,47.54,47.48,47.48,18556.0
2025-06-03 14:40:00,47.49,47.54,47.46,47.54,12574.0,47.49,47.54,47.46,47.54,12574.0
2025-06-03 14:50:00,47.53,47.54,47.41,47.43,19214.0,47.53,47.54,47.41,47.43,19214.0
2025-06-03 15:00:00,47.43,47.45,47.37,47.39,74464.0,47.43,47.45,47.37,47.39,74464.0
2025-06-03 15:10:00,47.39,47.46,47.31,47.34,218120.0,47.39,47.46,47.31,47.34,218120.0
2025-06-03 15:20:00,47.33,47.34,47.27,47.3,132551.0,47.33,47.34,47.27,47.3,132551.0
2025-06-03 15:30:00,47.3,47.44,47.3,47.42,104785.0,47.3,47.44,47.3,47.42,104785.0
2025-06-03 15:40:00,47.4,47.41,47.26,47.27,51764.0,47.4,47.41,47.26,47.27,51764.0
2025-06-03 15:50:00,47.26,47.35,47.19,47.28,296688.0,47.26,47.35,47.19,47.28,296688.0
2025-06-04 09:30:00,47.18,47.39,46.97,47.03,77531.0,47.18,47.39,46.97,47.03,77531.0
2025-06-04 09:40:00,47.01,47.28,46.99,47.24,64095.0,47.01,47.28,46.99,47.24,64095.0
2025-06-04 09:50:00,47.22,47.45,47.21,47.22,33663.0,47.22,47.45,47.21,47.22,33663.0
2025-06-04 10:00:00,47.18,47.46,47.13,47.44,36268.0,47.18,47.46,47.13,47.44,36268.0
2025-06-04 10:10:00,47.45,47.47,47.28,47.31,27428.0,47.45,47.47,47.28,47.31,27428.0
2025-06-04 10:20:00,47.32,47.39,47.2,47.3,21236.0,47.32,47.39,47.2,47.3,21236.0
2025-06-04 10:30:00,47.31,47.37,47.26,47.31,20516.0,47.31,47.37,47.26,47.31,20516.0
2025-06-04 10:40:00,47.31,47.36,47.23,47.27,29546.0,47.31,47.36,47.23,47.27,29546.0
2025-06-04 10:50:00,47.27,47.31,47.13,47.23,24442.0,47.27,47.31,47.13,47.23,24442.0
2025-06-04 11:00:00,47.25,47.25,47.13,47.17,18649.0,47.25,47.25,47.13,47.17,18649.0
2025-06-04 11:10:00,47.16,47.35,47.16,47.22,35146.0,47.16,47.35,47.16,47.22,35146.0
2025-06-04 11:20:00,47.23,47.26,47.19,47.23,18195.0,47.23,47.26,47.19,47.23,18195.0
2025-06-04 11:30:00,47.22,47.24,47.16,47.17,21669.0,47.22,47.24,47.16,47.17,21669.0
2025-06-04 11:40:00,47.17,47.22,47.12,47.22,19186.0,47.17,47.22,47.12,47.22,19186.0
2025-06-04 11:50:00,47.23,47.28,47.19,47.19,32140.0,47.23,47.28,47.19,47.19,32140.0
2025-06-04 12:00:00,47.19,47.27,47.18,47.21,21569.0,47.19,47.27,47.18,47.21,21569.0
2025-06-04 12:10:00,47.22,47.23,47.15,47.18,18317.0,47.22,47.23,47.15,47.18,18317.0
2025-06-04 12:20:00,47.18,47.19,47.14,47.16,17509.0,47.18,47.19,47.14,47.16,17509.0
2025-06-04 12:30:00,47.16,47.19,47.14,47.14,20900.0,47.16,47.19,47.14,47.14,20900.0
2025-06-04 12:40:00,47.14,47.15,47.03,47.09,40699.0,47.14,47.15,47.03,47.09,40699.0
2025-06-04 12:50:00,47.07,47.09,46.98,47.03,40414.0,47.07,47.09,46.98,47.03,40414.0
2025-06-04 13:00:00,47.02,47.07,46.85,46.89,68530.0,47.02,47.07,46.85,46.89,68530.0
2025-06-04 13:10:00,46.91,47.02,46.9,47.02,45499.0,46.91,47.02,46.9,47.02,45499.0
2025-06-04 13:20:00,47.01,47.01,46.93,46.98,48728.0,47.01,47.01,46.93,46.98,48728.0
2025-06-04 13:30:00,46.98,47.12,46.97,47.12,17994.0,46.98,47.12,46.97,47.12,17994.0
2025-06-04 13:40:00,47.12,47.13,47.06,47.11,19299.0,47.12,47.13,47.06,47.11,19299.0
2025-06-04 13:50:00,47.11,47.18,47.09,47.14,21395.0,47.11,47.18,47.09,47.14,21395.0
2025-06-04 14:00:00,47.13,47.14,47.08,47.08,20917.0,47.13,47.14,47.08,47.08,20917.0
2025-06-04 14:10:00,47.09,47.12,47.04,47.09,34379.0,47.09,47.12,47.04,47.09,34379.0
2025-06-04 14:20:00,47.09,47.12,47.06,47.1,26853.0,47.09,47.12,47.06,47.1,26853.0
2025-06-04 14:30:00,47.1,47.16,47.1,47.12,22074.0,47.1,47.16,47.1,47.12,22074.0
2025-06-04 14:40:00,47.12,47.23,47.12,47.22,43101.0,47.12,47.23,47.12,47.22,43101.0
2025-06-04 14:50:00,47.22,47.25,47.16,47.21,26663.0,47.22,47.25,47.16,47.21,26663.0
2025-06-04 15:00:00,47.21,47.23,47.13,47.15,31225.0,47.21,47.23,47.13,47.15,31225.0
2025-06-04 15:10:00,47.15,47.22,47.14,47.21,39235.0,47.15,47.22,47.14,47.21,39235.0
2025-06-04 15:20:00,47.21,47.3,47.2,47.29,46303.0,47.21,47.3,47.2,47.29,46303.0
2025-06-04 15:30:00,47.28,47.29,47.2,47.2,42714.0,47.28,47.29,47.2,47.2,42714.0
2025-06-04 15:40:00,47.2,47.25,47.15,47.18,78502.0,47.2,47.25,47.15,47.18,78502.0
2025-06-04 15:50:00,47.17,47.34,47.13,47.26,407061.0,47.17,47.34,47.13,47.26,407061.0
2025-06-05 09:30:00,47.37,47.37,46.81,47.08,102402.0,47.37,47.37,46.81,47.08,102402.0
2025-06-05 09:40:00,47.07,47.21,47.0,47.1,34029.0,47.07,47.21,47.0,47.1,34029.0
2025-06-05 09:50:00,47.11,47.13,47.0,47.04,17026.0,47.11,47.13,47.0,47.04,17026.0
2025-06-05 10:00:00,47.04,47.24,46.98,47.16,26236.0,47.04,47.24,46.98,47.16,26236.0
2025-06-05 10:10:00,47.18,47.32,47.17,47.23,19570.0,47.18,47.32,47.17,47.23,19570.0
2025-06-05 10:20:00,47.26,47.44,47.25,47.44,23547.0,47.26,47.44,47.25,47.44,23547.0
2025-06-05 10:30:00,47.43,47.44,47.31,47.32,50778.0,47.43,47.44,47.31,47.32,50778.0
2025-06-05 10:40:00,47.31,47.45,47.25,47.25,20270.0,47.31,47.45,47.25,47.25,20270.0
2025-06-05 10:50:00,47.25,47.3,47.18,47.27,12331.0,47.25,47.3,47.18,47.27,12331.0
2025-06-05 11:00:00,47.27,47.35,47.24,47.26,20802.0,47.27,47.35,47.24,47.26,20802.0
2025-06-05 11:10:00,47.28,47.3,47.16,47.2,15190.0,47.28,47.3,47.16,47.2,15190.0
2025-06-05 11:20:00,47.19,47.28,47.13,47.14,64835.0,47.19,47.28,47.13,47.14,64835.0
2025-06-05 11:30:00,47.14,47.2,47.06,47.19,61413.0,47.14,47.2,47.06,47.19,61413.0
2025-06-05 11:40:00,47.19,47.22,47.16,47.17,35373.0,47.19,47.22,47.16,47.17,35373.0
2025-06-05 11:50:00,47.17,47.33,47.17,47.3,17621.0,47.17,47.33,47.17,47.3,17621.0
2025-06-05 12:00:00,47.28,47.34,47.26,47.29,9773.0,47.28,47.34,47.26,47.29,9773.0
2025-06-05 12:10:00,47.3,47.34,47.22,47.23,10495.0,47.3,47.34,47.22,47.23,10495.0
2025-06-05 12:20:00,47.23,47.23,47.11,47.13,48789.0,47.23,47.23,47.11,47.13,48789.0
2025-06-05 12:30:00,47.13,47.19,47.11,47.14,18847.0,47.13,47.19,47.11,47.14,18847.0
2025-06-05 12:40:00,47.14,47.17,47.09,47.15,13313.0,47.14,47.17,47.09,47.15,13313.0
2025-06-05 12:50:00,47.15,47.22,47.12,47.21,49594.0,47.15,47.22,47.12,47.21,49594.0
2025-06-05 13:00:00,47.2,47.29,47.16,47.18,30649.0,47.2,47.29,47.16,47.18,30649.0
2025-06-05 13:10:00,47.18,47.2,47.14,47.19,11386.0,47.18,47.2,47.14,47.19,11386.0
2025-06-05 13:20:00,47.19,47.2,47.06,47.08,19341.0,47.19,47.2,47.06,47.08,19341.0
2025-06-05 13:30:00,47.09,47.19,47.08,47.12,14276.0,47.09,47.19,47.08,47.12,14276.0
2025-06-05 13:40:00,47.11,47.18,47.1,47.14,16849.0,47.11,47.18,47.1,47.14,16849.0
2025-06-05 13:50:00,47.15,47.16,47.02,47.03,34194.0,47.15,47.16,47.02,47.03,34194.0
2025-06-05 14:00:00,47.03,47.03,46.9,46.9,20786.0,47.03,47.03,46.9,46.9,20786.0
2025-06-05 14:10:00,46.9,46.94,46.83,46.94,22351.0,46.9,46.94,46.83,46.94,22351.0
2025-06-05 14:20:00,46.95,46.98,46.91,46.94,18489.0,46.95,46.98,46.91,46.94,18489.0
2025-06-05 14:30:00,46.94,47.05,46.93,47.05,22961.0,46.94,47.05,46.93,47.05,22961.0
2025-06-05 14:40:00,47.05,47.1,47.01,47.05,15931.0,47.05,47.1,47.01,47.05,15931.0
2025-06-05 14:50:00,47.05,47.08,47.02,47.03,17806.0,47.05,47.08,47.02,47.03,17806.0
2025-06-05 15:00:00,47.04,47.06,46.97,46.99,13497.0,47.04,47.06,46.97,46.99,13497.0
2025-06-05 15:10:00,46.99,47.0,46.83,46.87,26991.0,46.99,47.0,46.83,46.87,26991.0
2025-06-05 15:20:00,46.86,46.93,46.84,46.89,44355.0,46.86,46.93,46.84,46.89,44355.0
2025-06-05 15:30:00,46.91,47.0,46.87,46.98,38241.0,46.91,47.0,46.87,46.98,38241.0
2025-06-05 15:40:00,46.98,47.06,46.95,47.05,49466.0,46.98,47.06,46.95,47.05,49466.0
2025-06-05 15:50:00,47.04,47.05,46.92,46.99,262481.0,47.04,47.05,46.92,46.99,262481.0
2025-06-06 09:30:00,47.42,47.77,47.3,47.58,67434.0,47.42,47.77,47.3,47.58,67434.0
2025-06-06 09:40:00,47.59,47.64,47.47,47.47,36014.0,47.59,47.64,47.47,47.47,36014.0
2025-06-06 09:50:00,47.47,47.67,47.45,47.64,54529.0,47.47,47.67,47.45,47.64,54529.0
2025-06-06 10:00:00,47.64,47.71,47.55,47.63,25659.0,47.64,47.71,47.55,47.63,25659.0
2025-06-06 10:10:00,47.62,47.63,47.48,47.54,15602.0,47.62,47.63,47.48,47.54,15602.0
2025-06-06 10:20:00,47.53,47.61,47.49,47.55,17198.0,47.53,47.61,47.49,47.55,17198.0
2025-06-06 10:30:00,47.56,47.64,47.51,47.61,38191.0,47.56,47.64,47.51,47.61,38191.0
2025-06-06 10:40:00,47.59,47.62,47.54,47.61,38903.0,47.59,47.62,47.54,47.61,38903.0
2025-06-06 10:50:00,47.62,47.63,47.5,47.51,27228.0,47.62,47.63,47.5,47.51,27228.0
2025-06-06 11:00:00,47.5,47.62,47.49,47.59,28769.0,47.5,47.62,47.49,47.59,28769.0
2025-06-06 11:10:00,47.6,47.63,47.43,47.43,40300.0,47.6,47.63,47.43,47.43,40300.0
2025-06-06 11:20:00,47.42,47.46,47.38,47.43,27239.0,47.42,47.46,47.38,47.43,27239.0
2025-06-06 11:30:00,47.43,47.49,47.36,47.37,16872.0,47.43,47.49,47.36,47.37,16872.0
2025-06-06 11:40:00,47.37,47.4,47.33,47.4,14436.0,47.37,47.4,47.33,47.4,14436.0
2025-06-06 11:50:00,47.4,47.52,47.39,47.5,20580.0,47.4,47.52,47.39,47.5,20580.0
2025-06-06 12:00:00,47.5,47.56,47.48,47.56,19591.0,47.5,47.56,47.48,47.56,19591.0
2025-06-06 12:10:00,47.58,47.58,47.49,47.54,15650.0,47.58,47.58,47.49,47.54,15650.0
2025-06-06 12:20:00,47.54,47.55,47.47,47.49,9820.0,47.54,47.55,47.47,47.49,9820.0
2025-06-06 12:30:00,47.49,47.52,47.4,47.4,18411.0,47.49,47.52,47.4,47.4,18411.0
2025-06-06 12:40:00,47.39,47.42,47.36,47.39,15539.0,47.39,47.42,47.36,47.39,15539.0
2025-06-06 12:50:00,47.4,47.4,47.28,47.32,8443.0,47.4,47.4,47.28,47.32,8443.0
2025-06-06 13:00:00,47.34,47.37,47.28,47.3,10939.0,47.34,47.37,47.28,47.3,10939.0
2025-06-06 13:10:00,47.31,47.36,47.3,47.36,17828.0,47.31,47.36,47.3,47.36,17828.0
2025-06-06 13:20:00,47.37,47.37,47.31,47.32,23462.0,47.37,47.37,47.31,47.32,23462.0
2025-06-06 13:30:00,47.33,47.36,47.32,47.35,32149.0,47.33,47.36,47.32,47.35,32149.0
2025-06-06 13:40:00,47.35,47.39,47.33,47.39,8502.0,47.35,47.39,47.33,47.39,8502.0
2025-06-06 13:50:00,47.39,47.41,47.34,47.35,9198.0,47.39,47.41,47.34,47.35,9198.0
2025-06-06 14:00:00,47.35,47.42,47.35,47.4,15840.0,47.35,47.42,47.35,47.4,15840.0
2025-06-06 14:10:00,47.39,47.4,47.36,47.39,11726.0,47.39,47.4,47.36,47.39,11726.0
2025-06-06 14:20:00,47.4,47.41,47.35,47.36,9021.0,47.4,47.41,47.35,47.36,9021.0
2025-06-06 14:30:00,47.37,47.4,47.34,47.38,55787.0,47.37,47.4,47.34,47.38,55787.0
2025-06-06 14:40:00,47.39,47.4,47.34,47.34,12016.0,47.39,47.4,47.34,47.34,12016.0
2025-06-06 14:50:00,47.34,47.38,47.31,47.31,31926.0,47.34,47.38,47.31,47.31,31926.0
2025-06-06 15:00:00,47.32,47.32,47.25,47.28,15401.0,47.32,47.32,47.25,47.28,15401.0
2025-06-06 15:10:00,47.28,47.36,47.26,47.36,24247.0,47.28,47.36,47.26,47.36,24247.0
2025-06-06 15:20:00,47.35,47.38,47.33,47.34,21833.0,47.35,47.38,47.33,47.34,21833.0
2025-06-06 15:30:00,47.34,47.38,47.31,47.34,22361.0,47.34,47.38,47.31,47.34,22361.0
2025-06-06 15:40:00,47.35,47.39,47.34,47.36,37307.0,47.35,47.39,47.34,47.36,37307.0
2025-06-06 15:50:00,47.35,47.51,47.35,47.42,309636.0,47.35,47.51,47.35,47.42,309636.0
2025-06-09 09:30:00,47.49,47.86,47.42,47.84,57708.0,47.49,47.86,47.42,47.84,57708.0
2025-06-09 09:40:00,47.8,47.84,47.54,47.59,33869.0,47.8,47.84,47.54,47.59,33869.0
2025-06-09 09:50:00,47.54,47.67,47.49,47.65,26867.0,47.54,47.67,47.49,47.65,26867.0
2025-06-09 10:00:00,47.66,47.81,47.6,47.67,33732.0,47.66,47.81,47.6,47.67,33732.0
2025-06-09 10:10:00,47.65,47.84,47.65,47.66,23519.0,47.65,47.84,47.65,47.66,23519.0
2025-06-09 10:20:00,47.62,47.71,47.56,47.57,13631.0,47.62,47.71,47.56,47.57,13631.0
2025-06-09 10:30:00,47.57,47.64,47.53,47.62,19308.0,47.57,47.64,47.53,47.62,19308.0
2025-06-09 10:40:00,47.6,47.6,47.45,47.49,17358.0,47.6,47.6,47.45,47.49,17358.0
2025-06-09 10:50:00,47.47,47.53,47.43,47.53,19447.0,47.47,47.53,47.43,47.53,19447.0
2025-06-09 11:00:00,47.54,47.57,47.46,47.48,20928.0,47.54,47.57,47.46,47.48,20928.0
2025-06-09 11:10:00,47.49,47.62,47.48,47.61,16281.0,47.49,47.62,47.48,47.61,16281.0
2025-06-09 11:20:00,47.62,47.69,47.57,47.69,26889.0,47.62,47.69,47.57,47.69,26889.0
2025-06-09 11:30:00,47.69,47.76,47.67,47.71,10928.0,47.69,47.76,47.67,47.71,10928.0
2025-06-09 11:40:00,47.72,47.77,47.69,47.71,13807.0,47.72,47.77,47.69,47.71,13807.0
2025-06-09 11:50:00,47.72,47.74,47.63,47.63,8406.0,47.72,47.74,47.63,47.63,8406.0
2025-06-09 12:00:00,47.65,47.72,47.63,47.67,12206.0,47.65,47.72,47.63,47.67,12206.0
2025-06-09 12:10:00,47.68,47.75,47.68,47.73,13197.0,47.68,47.75,47.68,47.73,13197.0
2025-06-09 12:20:00,47.74,47.77,47.69,47.75,21788.0,47.74,47.77,47.69,47.75,21788.0
2025-06-09 12:30:00,47.73,47.77,47.71,47.75,11128.0,47.73,47.77,47.71,47.75,11128.0
2025-06-09 12:40:00,47.74,47.78,47.74,47.76,13714.0,47.74,47.78,47.74,47.76,13714.0
2025-06-09 12:50:00,47.76,47.81,47.75,47.79,23304.0,47.76,47.81,47.75,47.79,23304.0
2025-06-09 13:00:00,47.8,47.8,47.71,47.75,14456.0,47.8,47.8,47.71,47.75,14456.0
2025-06-09 13:10:00,47.74,47.8,47.74,47.77,12989.0,47.74,47.8,47.74,47.77,12989.0
2025-06-09 13:20:00,47.76,47.86,47.74,47.81,20449.0,47.76,47.86,47.74,47.81,20449.0
2025-06-09 13:30:00,47.81,47.85,47.8,47.8,14612.0,47.81,47.85,47.8,47.8,14612.0
2025-06-09 13:40:00,47.79,47.82,47.75,47.82,17796.0,47.79,47.82,47.75,47.82,17796.0
2025-06-09 13:50:00,47.81,47.87,47.81,47.85,14943.0,47.81,47.87,47.81,47.85,14943.0
2025-06-09 14:00:00,47.87,47.93,47.86,47.92,21340.0,47.87,47.93,47.86,47.92,21340.0
2025-06-09 14:10:00,47.93,47.99,47.92,47.98,32730.0,47.93,47.99,47.92,47.98,32730.0
2025-06-09 14:20:00,47.98,48.06,47.97,48.03,30305.0,47.98,48.06,47.97,48.03,30305.0
2025-06-09 14:30:00,48.03,48.03,47.99,48.0,15323.0,48.03,48.03,47.99,48.0,15323.0
2025-06-09 14:40:00,48.0,48.02,47.96,47.96,16467.0,48.0,48.02,47.96,47.96,16467.0
2025-06-09 14:50:00,47.97,48.0,47.96,47.98,21988.0,47.97,48.0,47.96,47.98,21988.0
2025-06-09 15:00:00,47.97,48.02,47.95,48.01,38905.0,47.97,48.02,47.95,48.01,38905.0
2025-06-09 15:10:00,48.02,48.04,47.99,48.0,26029.0,48.02,48.04,47.99,48.0,26029.0
2025-06-09 15:20:00,48.0,48.0,47.92,47.92,38759.0,48.0,48.0,47.92,47.92,38759.0
2025-06-09 15:30:00,47.93,47.94,47.86,47.86,53188.0,47.93,47.94,47.86,47.86,53188.0
2025-06-09 15:40:00,47.86,47.91,47.84,47.89,44734.0,47.86,47.91,47.84,47.89,44734.0
2025-06-09 15:50:00,47.89,48.0,47.86,47.9,262347.0,47.89,48.0,47.86,47.9,262347.0
2025-06-10 09:30:00,47.96,48.59,47.96,48.14,103631.0,47.96,48.59,47.96,48.14,103631.0
2025-06-10 09:40:00,48.2,48.22,47.98,48.12,46317.0,48.2,48.22,47.98,48.12,46317.0
2025-06-10 09:50:00,48.14,48.42,48.14,48.27,48411.0,48.14,48.42,48.14,48.27,48411.0
2025-06-10 10:00:00,48.28,48.49,48.26,48.32,50389.0,48.28,48.49,48.26,48.32,50389.0
2025-06-10 10:10:00,48.33,48.37,48.23,48.34,34158.0,48.33,48.37,48.23,48.34,34158.0
2025-06-10 10:20:00,48.29,48.39,48.23,48.37,19804.0,48.29,48.39,48.23,48.37,19804.0
2025-06-10 10:30:00,48.38,48.57,48.38,48.5,29943.0,48.38,48.57,48.38,48.5,29943.0
2025-06-10 10:40:00,48.48,48.62,48.45,48.6,18387.0,48.48,48.62,48.45,48.6,18387.0
2025-06-10 10:50:00,48.57,48.69,48.55,48.66,24106.0,48.57,48.69,48.55,48.66,24106.0
2025-06-10 11:00:00,48.67,48.73,48.57,48.63,23223.0,48.67,48.73,48.57,48.63,23223.0
2025-06-10 11:10:00,48.61,48.63,48.51,48.61,33675.0,48.61,48.63,48.51,48.61,33675.0
2025-06-10 11:20:00,48.6,48.88,48.6,48.86,22386.0,48.6,48.88,48.6,48.86,22386.0
2025-06-10 11:30:00,48.87,48.93,48.77,48.78,37831.0,48.87,48.93,48.77,48.78,37831.0
2025-06-10 11:40:00,48.8,48.81,48.73,48.73,32403.0,48.8,48.81,48.73,48.73,32403.0
2025-06-10 11:50:00,48.73,48.74,48.65,48.68,25995.0,48.73,48.74,48.65,48.68,25995.0
2025-06-10 12:00:00,48.67,48.69,48.56,48.66,19283.0,48.67,48.69,48.56,48.66,19283.0
2025-06-10 12:10:00,48.67,48.72,48.63,48.69,10713.0,48.67,48.72,48.63,48.69,10713.0
2025-06-10 12:20:00,48.66,48.7,48.62,48.65,12013.0,48.66,48.7,48.62,48.65,12013.0
2025-06-10 12:30:00,48.64,48.71,48.63,48.67,10079.0,48.64,48.71,48.63,48.67,10079.0
2025-06-10 12:40:00,48.67,48.7,48.63,48.68,17351.0,48.67,48.7,48.63,48.68,17351.0
2025-06-10 12:50:00,48.67,48.69,48.65,48.67,14589.0,48.67,48.69,48.65,48.67,14589.0
2025-06-10 13:00:00,48.67,48.7,48.59,48.68,13948.0,48.67,48.7,48.59,48.68,13948.0
2025-06-10 13:10:00,48.69,48.73,48.67,48.71,12696.0,48.69,48.73,48.67,48.71,12696.0
2025-06-10 13:20:00,48.71,48.74,48.66,48.74,17366.0,48.71,48.74,48.66,48.74,17366.0
2025-06-10 13:30:00,48.74,48.76,48.71,48.75,11590.0,48.74,48.76,48.71,48.75,11590.0
2025-06-10 13:40:00,48.75,48.78,48.69,48.76,17928.0,48.75,48.78,48.69,48.76,17928.0
2025-06-10 13:50:00,48.77,48.78,48.69,48.71,14445.0,48.77,48.78,48.69,48.71,14445.0
2025-06-10 14:00:00,48.72,48.75,48.62,48.64,36900.0,48.72,48.75,48.62,48.64,36900.0
2025-06-10 14:10:00,48.64,48.65,48.62,48.64,11819.0,48.64,48.65,48.62,48.64,11819.0
2025-06-10 14:20:00,48.64,48.65,48.55,48.57,17859.0,48.64,48.65,48.55,48.57,17859.0
2025-06-10 14:30:00,48.58,48.58,48.54,48.55,17509.0,48.58,48.58,48.54,48.55,17509.0
2025-06-10 14:40:00,48.55,48.56,48.5,48.53,17500.0,48.55,48.56,48.5,48.53,17500.0
2025-06-10 14:50:00,48.53,48.58,48.5,48.54,26028.0,48.53,48.58,48.5,48.54,26028.0
2025-06-10 15:00:00,48.55,48.66,48.54,48.66,35908.0,48.55,48.66,48.54,48.66,35908.0
2025-06-10 15:10:00,48.66,48.67,48.6,48.65,31182.0,48.66,48.67,48.6,48.65,31182.0
2025-06-10 15:20:00,48.65,48.66,48.55,48.56,75093.0,48.65,48.66,48.55,48.56,75093.0
2025-06-10 15:30:00,48.56,48.56,48.45,48.51,57893.0,48.56,48.56,48.45,48.51,57893.0
2025-06-10 15:40:00,48.51,48.56,48.48,48.5,60150.0,48.51,48.56,48.48,48.5,60150.0
2025-06-10 15:50:00,48.49,48.72,48.43,48.7,256344.0,48.49,48.72,48.43,48.7,256344.0
2025-06-11 09:30:00,48.89,48.92,48.62,48.73,113448.0,48.89,48.92,48.62,48.73,113448.0
2025-06-11 09:40:00,48.7,48.84,48.6,48.68,49414.0,48.7,48.84,48.6,48.68,49414.0
2025-06-11 09:50:00,48.67,48.67,48.47,48.62,41043.0,48.67,48.67,48.47,48.62,41043.0
2025-06-11 10:00:00,48.62,48.72,48.49,48.72,129791.0,48.62,48.72,48.49,48.72,129791.0
2025-06-11 10:10:00,48.72,48.74,48.58,48.64,24362.0,48.72,48.74,48.58,48.64,24362.0
2025-06-11 10:20:00,48.64,48.72,48.6,48.66,30108.0,48.64,48.72,48.6,48.66,30108.0
2025-06-11 10:30:00,48.67,48.7,48.56,48.69,43390.0,48.67,48.7,48.56,48.69,43390.0
2025-06-11 10:40:00,48.66,48.78,48.64,48.76,31067.0,48.66,48.78,48.64,48.76,31067.0
2025-06-11 10:50:00,48.75,48.77,48.66,48.66,65404.0,48.75,48.77,48.66,48.66,65404.0
2025-06-11 11:00:00,48.68,48.79,48.65,48.74,56083.0,48.68,48.79,48.65,48.74,56083.0
2025-06-11 11:10:00,48.73,48.74,48.67,48.72,34761.0,48.73,48.74,48.67,48.72,34761.0
2025-06-11 11:20:00,48.72,48.72,48.65,48.66,28514.0,48.72,48.72,48.65,48.66,28514.0
2025-06-11 11:30:00,48.66,48.68,48.6,48.66,35825.0,48.66,48.68,48.6,48.66,35825.0
2025-06-11 11:40:00,48.66,48.68,48.6,48.63,23219.0,48.66,48.68,48.6,48.63,23219.0
2025-06-11 11:50:00,48.63,48.71,48.63,48.68,41200.0,48.63,48.71,48.63,48.68,41200.0
2025-06-11 12:00:00,48.67,48.69,48.55,48.58,34516.0,48.67,48.69,48.55,48.58,34516.0
2025-06-11 12:10:00,48.58,48.6,48.5,48.52,35867.0,48.58,48.6,48.5,48.52,35867.0
2025-06-11 12:20:00,48.52,48.55,48.45,48.48,36866.0,48.52,48.55,48.45,48.48,36866.0
2025-06-11 12:30:00,48.49,48.51,48.38,48.43,27292.0,48.49,48.51,48.38,48.43,27292.0
2025-06-11 12:40:00,48.43,48.51,48.42,48.49,23998.0,48.43,48.51,48.42,48.49,23998.0
2025-06-11 12:50:00,48.49,48.5,48.44,48.45,19156.0,48.49,48.5,48.44,48.45,19156.0
2025-06-11 13:00:00,48.45,48.49,48.43,48.48,19224.0,48.45,48.49,48.43,48.48,19224.0
2025-06-11 13:10:00,48.48,48.52,48.4,48.49,40517.0,48.48,48.52,48.4,48.49,40517.0
2025-06-11 13:20:00,48.49,48.52,48.48,48.5,17231.0,48.49,48.52,48.48,48.5,17231.0
2025-06-11 13:30:00,48.5,48.51,48.45,48.51,27316.0,48.5,48.51,48.45,48.51,27316.0
2025-06-11 13:40:00,48.51,48.53,48.46,48.5,31931.0,48.51,48.53,48.46,48.5,31931.0
2025-06-11 13:50:00,48.5,48.55,48.48,48.52,34276.0,48.5,48.55,48.48,48.52,34276.0
2025-06-11 14:00:00,48.52,48.54,48.43,48.49,43857.0,48.52,48.54,48.43,48.49,43857.0
2025-06-11 14:10:00,48.48,48.49,48.36,48.45,40405.0,48.48,48.49,48.36,48.45,40405.0
2025-06-11 14:20:00,48.45,48.51,48.44,48.47,28418.0,48.45,48.51,48.44,48.47,28418.0
2025-06-11 14:30:00,48.47,48.57,48.44,48.57,29353.0,48.47,48.57,48.44,48.57,29353.0
2025-06-11 14:40:00,48.57,48.64,48.54,48.62,24392.0,48.57,48.64,48.54,48.62,24392.0
2025-06-11 14:50:00,48.62,48.64,48.57,48.58,22966.0,48.62,48.64,48.57,48.58,22966.0
2025-06-11 15:00:00,48.58,48.6,48.54,48.6,23662.0,48.58,48.6,48.54,48.6,23662.0
2025-06-11 15:10:00,48.61,48.63,48.49,48.49,33898.0,48.61,48.63,48.49,48.49,33898.0
2025-06-11 15:20:00,48.48,48.54,48.46,48.47,87869.0,48.48,48.54,48.46,48.47,87869.0
2025-06-11 15:30:00,48.48,48.53,48.42,48.51,72828.0,48.48,48.53,48.42,48.51,72828.0
2025-06-11 15:40:00,48.52,48.61,48.49,48.54,82276.0,48.52,48.61,48.49,48.54,82276.0
2025-06-11 15:50:00,48.55,48.69,48.55,48.69,297403.0,48.55,48.69,48.55,48.69,297403.0
2025-06-12 09:30:00,48.36,48.5,48.2,48.37,91675.0,48.36,48.5,48.2,48.37,91675.0
2025-06-12 09:40:00,48.37,48.59,48.35,48.57,18945.0,48.37,48.59,48.35,48.57,18945.0
2025-06-12 09:50:00,48.57,48.77,48.57,48.7,26254.0,48.57,48.77,48.57,48.7,26254.0
2025-06-12 10:00:00,48.67,48.91,48.65,48.76,72858.0,48.67,48.91,48.65,48.76,72858.0
2025-06-12 10:10:00,48.78,49.04,48.78,48.98,18928.0,48.78,49.04,48.78,48.98,18928.0
2025-06-12 10:20:00,48.98,49.35,48.98,49.3,55082.0,48.98,49.35,48.98,49.3,55082.0
2025-06-12 10:30:00,49.3,49.36,49.1,49.34,46337.0,49.3,49.36,49.1,49.34,46337.0
2025-06-12 10:40:00,49.34,49.35,49.26,49.27,14434.0,49.34,49.35,49.26,49.27,14434.0
2025-06-12 10:50:00,49.27,49.34,49.23,49.26,26706.0,49.27,49.34,49.23,49.26,26706.0
2025-06-12 11:00:00,49.26,49.27,49.21,49.27,14788.0,49.26,49.27,49.21,49.27,14788.0
2025-06-12 11:10:00,49.28,49.3,49.18,49.27,22074.0,49.28,49.3,49.18,49.27,22074.0
2025-06-12 11:20:00,49.28,49.34,49.26,49.32,28213.0,49.28,49.34,49.26,49.32,28213.0
2025-06-12 11:30:00,49.34,49.37,49.27,49.31,20024.0,49.34,49.37,49.27,49.31,20024.0
2025-06-12 11:40:00,49.31,49.44,49.31,49.44,22961.0,49.31,49.44,49.31,49.44,22961.0
2025-06-12 11:50:00,49.45,49.45,49.35,49.41,17511.0,49.45,49.45,49.35,49.41,17511.0
2025-06-12 12:00:00,49.4,49.41,49.26,49.33,16902.0,49.4,49.41,49.26,49.33,16902.0
2025-06-12 12:10:00,49.3,49.39,48.82,49.25,314019.0,49.3,49.39,48.82,49.25,314019.0
2025-06-12 12:20:00,49.25,49.27,48.8,49.14,373341.0,49.25,49.27,48.8,49.14,373341.0
2025-06-12 12:30:00,49.11,49.2,49.05,49.13,91723.0,49.11,49.2,49.05,49.13,91723.0
2025-06-12 12:40:00,49.13,49.3,49.05,49.29,48170.0,49.13,49.3,49.05,49.29,48170.0
2025-06-12 12:50:00,49.3,49.34,49.18,49.23,43592.0,49.3,49.34,49.18,49.23,43592.0
2025-06-12 13:00:00,49.23,49.37,49.22,49.3,27283.0,49.23,49.37,49.22,49.3,27283.0
2025-06-12 13:10:00,49.3,49.32,49.2,49.26,25423.0,49.3,49.32,49.2,49.26,25423.0
2025-06-12 13:20:00,49.24,49.24,49.14,49.2,23894.0,49.24,49.24,49.14,49.2,23894.0
2025-06-12 13:30:00,49.21,49.26,49.2,49.23,21984.0,49.21,49.26,49.2,49.23,21984.0
2025-06-12 13:40:00,49.25,49.29,49.2,49.22,21534.0,49.25,49.29,49.2,49.22,21534.0
2025-06-12 13:50:00,49.22,49.33,49.21,49.23,20565.0,49.22,49.33,49.21,49.23,20565.0
2025-06-12 14:00:00,49.23,49.33,49.23,49.3,9295.0,49.23,49.33,49.23,49.3,9295.0
2025-06-12 14:10:00,49.29,49.31,49.23,49.24,9060.0,49.29,49.31,49.23,49.24,9060.0
2025-06-12 14:20:00,49.25,49.25,49.14,49.2,24626.0,49.25,49.25,49.14,49.2,24626.0
2025-06-12 14:30:00,49.2,49.3,49.19,49.26,17396.0,49.2,49.3,49.19,49.26,17396.0
2025-06-12 14:40:00,49.27,49.32,49.26,49.32,10647.0,49.27,49.32,49.26,49.32,10647.0
2025-06-12 14:50:00,49.33,49.36,49.3,49.3,20795.0,49.33,49.36,49.3,49.3,20795.0
2025-06-12 15:00:00,49.3,49.4,49.29,49.37,33128.0,49.3,49.4,49.29,49.37,33128.0
2025-06-12 15:10:00,49.37,49.4,49.33,49.36,16145.0,49.37,49.4,49.33,49.36,16145.0
2025-06-12 15:20:00,49.35,49.42,49.35,49.41,32730.0,49.35,49.42,49.35,49.41,32730.0
2025-06-12 15:30:00,49.42,49.47,49.39,49.46,70807.0,49.42,49.47,49.39,49.46,70807.0
2025-06-12 15:40:00,49.46,49.57,49.45,49.52,49495.0,49.46,49.57,49.45,49.52,49495.0
2025-06-12 15:50:00,49.52,49.71,49.47,49.67,247289.0,49.52,49.71,49.47,49.67,247289.0
2025-06-13 09:30:00,49.75,51.75,49.58,51.02,331613.0,49.75,51.75,49.58,51.02,331613.0
2025-06-13 09:40:00,51.06,51.38,51.06,51.32,213291.0,51.06,51.38,51.06,51.32,213291.0
2025-06-13 09:50:00,51.32,51.87,51.26,51.57,285978.0,51.32,51.87,51.26,51.57,285978.0
2025-06-13 10:00:00,51.58,52.07,51.58,52.03,233050.0,51.58,52.07,51.58,52.03,233050.0
2025-06-13 10:10:00,52.05,52.18,51.78,51.88,207365.0,52.05,52.18,51.78,51.88,207365.0
2025-06-13 10:20:00,51.9,52.41,51.59,51.62,239343.0,51.9,52.41,51.59,51.62,239343.0
2025-06-13 10:30:00,51.63,51.77,51.27,51.45,116353.0,51.63,51.77,51.27,51.45,116353.0
2025-06-13 10:40:00,51.44,51.5,51.27,51.33,115879.0,51.44,51.5,51.27,51.33,115879.0
2025-06-13 10:50:00,51.31,51.54,51.26,51.42,88605.0,51.31,51.54,51.26,51.42,88605.0
2025-06-13 11:00:00,51.45,51.7,51.42,51.66,213327.0,51.45,51.7,51.42,51.66,213327.0
2025-06-13 11:10:00,51.66,52.0,51.63,51.98,85932.0,51.66,52.0,51.63,51.98,85932.0
2025-06-13 11:20:00,51.98,51.99,51.77,51.88,88389.0,51.98,51.99,51.77,51.88,88389.0
2025-06-13 11:30:00,51.87,51.99,51.81,51.88,53389.0,51.87,51.99,51.81,51.88,53389.0
2025-06-13 11:40:00,51.89,51.98,51.76,51.92,64335.0,51.89,51.98,51.76,51.92,64335.0
2025-06-13 11:50:00,51.9,52.05,51.87,51.98,78505.0,51.9,52.05,51.87,51.98,78505.0
2025-06-13 12:00:00,51.98,52.03,51.87,52.0,119010.0,51.98,52.03,51.87,52.0,119010.0
2025-06-13 12:10:00,52.0,52.08,51.99,52.08,73533.0,52.0,52.08,51.99,52.08,73533.0
2025-06-13 12:20:00,52.08,52.15,52.04,52.05,82947.0,52.08,52.15,52.04,52.05,82947.0
2025-06-13 12:30:00,52.05,52.17,52.03,52.16,59759.0,52.05,52.17,52.03,52.16,59759.0
2025-06-13 12:40:00,52.16,52.19,51.9,52.0,126664.0,52.16,52.19,51.9,52.0,126664.0
2025-06-13 12:50:00,51.97,52.06,51.8,51.8,79921.0,51.97,52.06,51.8,51.8,79921.0
2025-06-13 13:00:00,51.82,52.05,51.75,52.05,78700.0,51.82,52.05,51.75,52.05,78700.0
2025-06-13 13:10:00,52.05,52.2,51.98,52.02,56855.0,52.05,52.2,51.98,52.02,56855.0
2025-06-13 13:20:00,52.03,52.07,51.93,51.95,64899.0,52.03,52.07,51.93,51.95,64899.0
2025-06-13 13:30:00,51.95,52.15,51.92,51.97,104245.0,51.95,52.15,51.92,51.97,104245.0
2025-06-13 13:40:00,51.97,52.0,51.8,51.83,41669.0,51.97,52.0,51.8,51.83,41669.0
2025-06-13 13:50:00,51.82,51.91,51.78,51.79,61759.0,51.82,51.91,51.78,51.79,61759.0
2025-06-13 14:00:00,51.79,52.06,51.79,51.97,65932.0,51.79,52.06,51.79,51.97,65932.0
2025-06-13 14:10:00,51.96,52.05,51.95,52.05,47124.0,51.96,52.05,51.95,52.05,47124.0
2025-06-13 14:20:00,52.05,52.06,51.84,51.91,47729.0,52.05,52.06,51.84,51.91,47729.0
2025-06-13 14:30:00,51.9,51.96,51.71,51.76,57345.0,51.9,51.96,51.71,51.76,57345.0
2025-06-13 14:40:00,51.74,51.92,51.71,51.83,86124.0,51.74,51.92,51.71,51.83,86124.0
2025-06-13 14:50:00,51.81,51.9,51.63,51.69,72927.0,51.81,51.9,51.63,51.69,72927.0
2025-06-13 15:00:00,51.69,51.75,51.55,51.74,68639.0,51.69,51.75,51.55,51.74,68639.0
2025-06-13 15:10:00,51.74,51.8,51.7,51.7,101496.0,51.74,51.8,51.7,51.7,101496.0
2025-06-13 15:20:00,51.71,51.78,51.62,51.66,115322.0,51.71,51.78,51.62,51.66,115322.0
2025-06-13 15:30:00,51.65,51.76,51.6,51.69,99763.0,51.65,51.76,51.6,51.69,99763.0
2025-06-13 15:40:00,51.69,51.78,51.64,51.75,170705.0,51.69,51.78,51.64,51.75,170705.0
2025-06-13 15:50:00,51.76,52.03,51.74,52.01,685369.0,51.76,52.03,51.74,52.01,685369.0
2025-06-16 09:30:00,52.29,53.3,52.25,52.87,333993.0,52.29,53.3,52.25,52.87,333993.0
2025-06-16 09:40:00,52.85,53.37,52.78,53.18,125233.0,52.85,53.37,52.78,53.18,125233.0
2025-06-16 09:50:00,53.19,53.36,53.01,53.26,165005.0,53.19,53.36,53.01,53.26,165005.0
2025-06-16 10:00:00,53.21,53.28,52.86,53.04,131931.0,53.21,53.28,52.86,53.04,131931.0
2025-06-16 10:10:00,53.06,53.11,52.89,52.97,44072.0,53.06,53.11,52.89,52.97,44072.0
2025-06-16 10:20:00,52.99,53.08,52.91,53.01,119510.0,52.99,53.08,52.91,53.01,119510.0
2025-06-16 10:30:00,53.01,53.11,52.85,52.85,72643.0,53.01,53.11,52.85,52.85,72643.0
2025-06-16 10:40:00,52.87,53.09,52.87,53.02,73085.0,52.87,53.09,52.87,53.02,73085.0
2025-06-16 10:50:00,53.01,53.18,52.92,53.13,117354.0,53.01,53.18,52.92,53.13,117354.0
2025-06-16 11:00:00,53.14,53.21,53.02,53.13,78518.0,53.14,53.21,53.02,53.13,78518.0
2025-06-16 11:10:00,53.13,53.26,53.08,53.18,65276.0,53.13,53.26,53.08,53.18,65276.0
2025-06-16 11:20:00,53.19,53.32,53.16,53.18,70581.0,53.19,53.32,53.16,53.18,70581.0
2025-06-16 11:30:00,53.18,53.29,53.13,53.27,71838.0,53.18,53.29,53.13,53.27,71838.0
2025-06-16 11:40:00,53.28,53.39,53.25,53.29,78047.0,53.28,53.39,53.25,53.29,78047.0
2025-06-16 11:50:00,53.3,53.36,53.2,53.2,87692.0,53.3,53.36,53.2,53.2,87692.0
2025-06-16 12:00:00,53.21,53.24,53.13,53.15,57903.0,53.21,53.24,53.13,53.15,57903.0
2025-06-16 12:10:00,53.15,53.22,53.12,53.18,62280.0,53.15,53.22,53.12,53.18,62280.0
2025-06-16 12:20:00,53.18,53.31,53.17,53.3,51483.0,53.18,53.31,53.17,53.3,51483.0
2025-06-16 12:30:00,53.3,53.53,53.29,53.51,71033.0,53.3,53.53,53.29,53.51,71033.0
2025-06-16 12:40:00,53.51,53.65,53.51,53.6,65906.0,53.51,53.65,53.51,53.6,65906.0
2025-06-16 12:50:00,53.6,53.62,53.5,53.61,67727.0,53.6,53.62,53.5,53.61,67727.0
2025-06-16 13:00:00,53.61,53.96,53.6,53.96,85656.0,53.61,53.96,53.6,53.96,85656.0
2025-06-16 13:10:00,53.95,54.06,53.82,54.06,115071.0,53.95,54.06,53.82,54.06,115071.0
2025-06-16 13:20:00,54.06,54.17,53.99,54.14,117991.0,54.06,54.17,53.99,54.14,117991.0
2025-06-16 13:30:00,54.15,54.3,54.15,54.26,65792.0,54.15,54.3,54.15,54.26,65792.0
2025-06-16 13:40:00,54.27,54.33,54.19,54.32,88456.0,54.27,54.33,54.19,54.32,88456.0
2025-06-16 13:50:00,54.3,54.38,54.18,54.22,106712.0,54.3,54.38,54.18,54.22,106712.0
2025-06-16 14:00:00,54.22,54.35,54.21,54.35,55691.0,54.22,54.35,54.21,54.35,55691.0
2025-06-16 14:10:00,54.34,54.55,54.34,54.49,141698.0,54.34,54.55,54.34,54.49,141698.0
2025-06-16 14:20:00,54.49,54.57,54.48,54.55,63268.0,54.49,54.57,54.48,54.55,63268.0
2025-06-16 14:30:00,54.55,54.58,54.51,54.54,85526.0,54.55,54.58,54.51,54.54,85526.0
2025-06-16 14:40:00,54.54,54.56,54.44,54.5,76771.0,54.54,54.56,54.44,54.5,76771.0
2025-06-16 14:50:00,54.5,54.5,54.36,54.36,96210.0,54.5,54.5,54.36,54.36,96210.0
2025-06-16 15:00:00,54.37,54.41,54.29,54.32,96731.0,54.37,54.41,54.29,54.32,96731.0
2025-06-16 15:10:00,54.32,54.42,54.26,54.34,103035.0,54.32,54.42,54.26,54.34,103035.0
2025-06-16 15:20:00,54.34,54.38,54.21,54.36,212306.0,54.34,54.38,54.21,54.36,212306.0
2025-06-16 15:30:00,54.37,54.38,54.26,54.32,114976.0,54.37,54.38,54.26,54.32,114976.0
2025-06-16 15:40:00,54.31,54.54,54.25,54.48,198061.0,54.31,54.54,54.25,54.48,198061.0
2025-06-16 15:50:00,54.48,54.64,54.16,54.19,912402.0,54.48,54.64,54.16,54.19,912402.0
2025-06-17 09:30:00,53.98,54.88,53.98,54.64,217258.0,53.98,54.88,53.98,54.64,217258.0
2025-06-17 09:40:00,54.64,54.7,53.99,54.13,117000.0,54.64,54.7,53.99,54.13,117000.0
2025-06-17 09:50:00,54.09,54.22,53.87,53.89,66601.0,54.09,54.22,53.87,53.89,66601.0
2025-06-17 10:00:00,53.89,54.23,53.82,54.16,78822.0,53.89,54.23,53.82,54.16,78822.0
2025-06-17 10:10:00,54.13,54.22,54.0,54.09,39473.0,54.13,54.22,54.0,54.09,39473.0
2025-06-17 10:20:00,54.1,54.14,53.97,54.09,74811.0,54.1,54.14,53.97,54.09,74811.0
2025-06-17 10:30:00,54.07,54.16,53.98,54.12,81319.0,54.07,54.16,53.98,54.12,81319.0
2025-06-17 10:40:00,54.12,54.14,53.9,53.95,46134.0,54.12,54.14,53.9,53.95,46134.0
2025-06-17 10:50:00,53.95,54.03,53.84,53.93,50262.0,53.95,54.03,53.84,53.93,50262.0
2025-06-17 11:00:00,53.93,54.02,53.77,53.98,40873.0,53.93,54.02,53.77,53.98,40873.0
2025-06-17 11:10:00,53.99,54.04,53.9,54.0,46328.0,53.99,54.04,53.9,54.0,46328.0
2025-06-17 11:20:00,54.0,54.02,53.81,53.82,95595.0,54.0,54.02,53.81,53.82,95595.0
2025-06-17 11:30:00,53.82,53.89,53.73,53.86,67754.0,53.82,53.89,53.73,53.86,67754.0
2025-06-17 11:40:00,53.88,53.99,53.83,53.99,41892.0,53.88,53.99,53.83,53.99,41892.0
2025-06-17 11:50:00,53.97,54.04,53.94,53.95,32912.0,53.97,54.04,53.94,53.95,32912.0
2025-06-17 12:00:00,53.95,54.14,53.95,54.14,50326.0,53.95,54.14,53.95,54.14,50326.0
2025-06-17 12:10:00,54.14,54.25,54.1,54.19,45178.0,54.14,54.25,54.1,54.19,45178.0
2025-06-17 12:20:00,54.2,54.25,54.15,54.19,48176.0,54.2,54.25,54.15,54.19,48176.0
2025-06-17 12:30:00,54.19,54.24,54.1,54.18,42523.0,54.19,54.24,54.1,54.18,42523.0
2025-06-17 12:40:00,54.19,54.23,54.14,54.16,27360.0,54.19,54.23,54.14,54.16,27360.0
2025-06-17 12:50:00,54.15,54.29,54.13,54.19,50290.0,54.15,54.29,54.13,54.19,50290.0
2025-06-17 13:00:00,54.18,54.27,54.16,54.23,25276.0,54.18,54.27,54.16,54.23,25276.0
2025-06-17 13:10:00,54.24,54.31,54.18,54.23,50645.0,54.24,54.31,54.18,54.23,50645.0
2025-06-17 13:20:00,54.22,54.24,54.13,54.17,35376.0,54.22,54.24,54.13,54.17,35376.0
2025-06-17 13:30:00,54.17,54.31,54.16,54.21,69557.0,54.17,54.31,54.16,54.21,69557.0
2025-06-17 13:40:00,54.2,54.22,54.09,54.2,66106.0,54.2,54.22,54.09,54.2,66106.0
2025-06-17 13:50:00,54.19,54.42,54.14,54.34,93672.0,54.19,54.42,54.14,54.34,93672.0
2025-06-17 14:00:00,54.33,54.36,54.28,54.31,46606.0,54.33,54.36,54.28,54.31,46606.0
2025-06-17 14:10:00,54.31,54.32,54.21,54.27,45217.0,54.31,54.32,54.21,54.27,45217.0
2025-06-17 14:20:00,54.27,54.31,54.19,54.23,38005.0,54.27,54.31,54.19,54.23,38005.0
2025-06-17 14:30:00,54.23,54.27,54.17,54.17,46931.0,54.23,54.27,54.17,54.17,46931.0
2025-06-17 14:40:00,54.17,54.27,54.15,54.18,98949.0,54.17,54.27,54.15,54.18,98949.0
2025-06-17 14:50:00,54.18,54.25,54.15,54.24,42919.0,54.18,54.25,54.15,54.24,42919.0
2025-06-17 15:00:00,54.25,54.26,54.12,54.14,59163.0,54.25,54.26,54.12,54.14,59163.0
2025-06-17 15:10:00,54.14,54.2,53.97,53.97,78155.0,54.14,54.2,53.97,53.97,78155.0
2025-06-17 15:20:00,53.97,54.09,53.95,53.98,96417.0,53.97,54.09,53.95,53.98,96417.0
2025-06-17 15:30:00,53.97,54.1,53.97,54.08,87448.0,53.97,54.1,53.97,54.08,87448.0
2025-06-17 15:40:00,54.09,54.14,54.02,54.14,120889.0,54.09,54.14,54.02,54.14,120889.0
2025-06-17 15:50:00,54.13,54.24,54.05,54.11,532878.0,54.13,54.24,54.05,54.11,532878.0
2025-06-18 09:30:00,54.07,54.51,53.92,54.43,96487.0,54.07,54.51,53.92,54.43,96487.0
2025-06-18 09:40:00,54.38,54.55,54.24,54.5,45566.0,54.38,54.55,54.24,54.5,45566.0
2025-06-18 09:50:00,54.55,54.89,54.5,54.8,84263.0,54.55,54.89,54.5,54.8,84263.0
2025-06-18 10:00:00,54.79,54.96,54.6,54.66,91232.0,54.79,54.96,54.6,54.66,91232.0
2025-06-18 10:10:00,54.68,54.76,54.51,54.62,79573.0,54.68,54.76,54.51,54.62,79573.0
2025-06-18 10:20:00,54.61,54.81,54.6,54.6,38586.0,54.61,54.81,54.6,54.6,38586.0
2025-06-18 10:30:00,54.63,54.74,54.57,54.68,71075.0,54.63,54.74,54.57,54.68,71075.0
2025-06-18 10:40:00,54.69,54.69,54.5,54.63,57344.0,54.69,54.69,54.5,54.63,57344.0
2025-06-18 10:50:00,54.63,54.71,54.5,54.58,50971.0,54.63,54.71,54.5,54.58,50971.0
2025-06-18 11:00:00,54.58,54.68,54.48,54.66,49178.0,54.58,54.68,54.48,54.66,49178.0
2025-06-18 11:10:00,54.66,54.7,54.51,54.58,44921.0,54.66,54.7,54.51,54.58,44921.0
2025-06-18 11:20:00,54.59,54.65,54.54,54.63,22284.0,54.59,54.65,54.54,54.63,22284.0
2025-06-18 11:30:00,54.64,54.68,54.59,54.62,19299.0,54.64,54.68,54.59,54.62,19299.0
2025-06-18 11:40:00,54.61,54.76,54.53,54.76,36671.0,54.61,54.76,54.53,54.76,36671.0
2025-06-18 11:50:00,54.76,54.89,54.73,54.79,46571.0,54.76,54.89,54.73,54.79,46571.0
2025-06-18 12:00:00,54.8,54.91,54.75,54.81,57292.0,54.8,54.91,54.75,54.81,57292.0
2025-06-18 12:10:00,54.82,54.88,54.73,54.88,41805.0,54.82,54.88,54.73,54.88,41805.0
2025-06-18 12:20:00,54.88,55.05,54.86,55.0,106079.0,54.88,55.05,54.86,55.0,106079.0
2025-06-18 12:30:00,54.99,55.04,54.91,54.92,56885.0,54.99,55.04,54.91,54.92,56885.0
2025-06-18 12:40:00,54.92,54.94,54.85,54.86,21529.0,54.92,54.94,54.85,54.86,21529.0
2025-06-18 12:50:00,54.86,54.91,54.83,54.85,24915.0,54.86,54.91,54.83,54.85,24915.0
2025-06-18 13:00:00,54.82,54.86,54.73,54.75,46170.0,54.82,54.86,54.73,54.75,46170.0
2025-06-18 13:10:00,54.75,54.81,54.69,54.75,57146.0,54.75,54.81,54.69,54.75,57146.0
2025-06-18 13:20:00,54.76,54.76,54.6,54.6,46385.0,54.76,54.76,54.6,54.6,46385.0
2025-06-18 13:30:00,54.61,54.64,54.44,54.49,51881.0,54.61,54.64,54.44,54.49,51881.0
2025-06-18 13:40:00,54.5,54.53,54.4,54.41,31573.0,54.5,54.53,54.4,54.41,31573.0
2025-06-18 13:50:00,54.42,54.56,54.39,54.46,37222.0,54.42,54.56,54.39,54.46,37222.0
2025-06-18 14:00:00,54.49,54.6,54.33,54.33,44832.0,54.49,54.6,54.33,54.33,44832.0
2025-06-18 14:10:00,54.35,54.48,54.29,54.43,32566.0,54.35,54.48,54.29,54.43,32566.0
2025-06-18 14:20:00,54.43,54.46,54.38,54.45,29542.0,54.43,54.46,54.38,54.45,29542.0
2025-06-18 14:30:00,54.45,54.53,54.42,54.51,60615.0,54.45,54.53,54.42,54.51,60615.0
2025-06-18 14:40:00,54.5,54.58,54.48,54.51,41493.0,54.5,54.58,54.48,54.51,41493.0
2025-06-18 14:50:00,54.5,54.54,54.33,54.37,38726.0,54.5,54.54,54.33,54.37,38726.0
2025-06-18 15:00:00,54.36,54.47,54.28,54.29,66209.0,54.36,54.47,54.28,54.29,66209.0
2025-06-18 15:10:00,54.29,54.38,54.25,54.28,107845.0,54.29,54.38,54.25,54.28,107845.0
2025-06-18 15:20:00,54.28,54.29,54.1,54.13,76835.0,54.28,54.29,54.1,54.13,76835.0
2025-06-18 15:30:00,54.12,54.2,54.1,54.15,93794.0,54.12,54.2,54.1,54.15,93794.0
2025-06-18 15:40:00,54.15,54.28,54.13,54.17,197978.0,54.15,54.28,54.13,54.17,197978.0
2025-06-18 15:50:00,54.17,54.22,53.96,53.98,543090.0,54.17,54.22,53.96,53.98,543090.0
2025-06-20 09:30:00,54.29,54.45,53.82,53.82,550128.0,54.29,54.45,53.82,53.82,550128.0
2025-06-20 09:40:00,53.94,53.99,53.83,53.86,35811.0,53.94,53.99,53.83,53.86,35811.0
2025-06-20 09:50:00,53.88,54.23,53.83,54.23,155445.0,53.88,54.23,53.83,54.23,155445.0
2025-06-20 10:00:00,54.22,54.22,53.91,54.1,38800.0,54.22,54.22,53.91,54.1,38800.0
2025-06-20 10:10:00,54.1,54.19,54.04,54.09,27330.0,54.1,54.19,54.04,54.09,27330.0
2025-06-20 10:20:00,54.11,54.12,53.94,53.96,27754.0,54.11,54.12,53.94,53.96,27754.0
2025-06-20 10:30:00,53.96,54.06,53.92,54.01,26643.0,53.96,54.06,53.92,54.01,26643.0
2025-06-20 10:40:00,54.02,54.02,53.77,53.86,34571.0,54.02,54.02,53.77,53.86,34571.0
2025-06-20 10:50:00,53.85,53.85,53.75,53.75,47252.0,53.85,53.85,53.75,53.75,47252.0
2025-06-20 11:00:00,53.75,53.75,53.55,53.57,40922.0,53.75,53.75,53.55,53.57,40922.0
2025-06-20 11:10:00,53.58,53.79,53.57,53.78,43765.0,53.58,53.79,53.57,53.78,43765.0
2025-06-20 11:20:00,53.78,53.81,53.7,53.7,56614.0,53.78,53.81,53.7,53.7,56614.0
2025-06-20 11:30:00,53.71,53.89,53.7,53.89,28708.0,53.71,53.89,53.7,53.89,28708.0
2025-06-20 11:40:00,53.89,53.95,53.86,53.88,19661.0,53.89,53.95,53.86,53.88,19661.0
2025-06-20 11:50:00,53.89,53.95,53.86,53.92,33452.0,53.89,53.95,53.86,53.92,33452.0
2025-06-20 12:00:00,53.91,53.91,53.8,53.87,22660.0,53.91,53.91,53.8,53.87,22660.0
2025-06-20 12:10:00,53.87,53.9,53.78,53.82,19796.0,53.87,53.9,53.78,53.82,19796.0
2025-06-20 12:20:00,53.83,53.91,53.79,53.88,31982.0,53.83,53.91,53.79,53.88,31982.0
2025-06-20 12:30:00,53.87,53.95,53.86,53.93,25460.0,53.87,53.95,53.86,53.93,25460.0
2025-06-20 12:40:00,53.93,53.98,53.83,53.88,51486.0,53.93,53.98,53.83,53.88,51486.0
2025-06-20 12:50:00,53.88,53.94,53.81,53.91,54983.0,53.88,53.94,53.81,53.91,54983.0
2025-06-20 13:00:00,53.91,53.95,53.83,53.86,26802.0,53.91,53.95,53.83,53.86,26802.0
2025-06-20 13:10:00,53.86,53.86,53.64,53.66,61762.0,53.86,53.86,53.64,53.66,61762.0
2025-06-20 13:20:00,53.66,53.71,53.62,53.69,33869.0,53.66,53.71,53.62,53.69,33869.0
2025-06-20 13:30:00,53.69,53.73,53.46,53.5,38511.0,53.69,53.73,53.46,53.5,38511.0
2025-06-20 13:40:00,53.5,53.53,53.42,53.5,33548.0,53.5,53.53,53.42,53.5,33548.0
2025-06-20 13:50:00,53.5,53.51,53.44,53.48,21114.0,53.5,53.51,53.44,53.48,21114.0
2025-06-20 14:00:00,53.47,53.54,53.43,53.45,36903.0,53.47,53.54,53.43,53.45,36903.0
2025-06-20 14:10:00,53.45,53.5,53.44,53.48,16897.0,53.45,53.5,53.44,53.48,16897.0
2025-06-20 14:20:00,53.48,53.51,53.46,53.48,27776.0,53.48,53.51,53.46,53.48,27776.0
2025-06-20 14:30:00,53.48,53.57,53.47,53.53,20012.0,53.48,53.57,53.47,53.53,20012.0
2025-06-20 14:40:00,53.53,53.56,53.49,53.5,34553.0,53.53,53.56,53.49,53.5,34553.0
2025-06-20 14:50:00,53.5,53.53,53.43,53.45,30785.0,53.5,53.53,53.43,53.45,30785.0
2025-06-20 15:00:00,53.45,53.47,53.34,53.39,32101.0,53.45,53.47,53.34,53.39,32101.0
2025-06-20 15:10:00,53.4,53.4,53.33,53.37,25846.0,53.4,53.4,53.33,53.37,25846.0
2025-06-20 15:20:00,53.37,53.42,53.32,53.33,33407.0,53.37,53.42,53.32,53.33,33407.0
2025-06-20 15:30:00,53.34,53.51,53.33,53.5,79321.0,53.34,53.51,53.33,53.5,79321.0
2025-06-20 15:40:00,53.49,53.6,53.39,53.54,193702.0,53.49,53.6,53.39,53.54,193702.0
2025-06-20 15:50:00,53.55,53.8,53.53,53.61,432901.0,53.55,53.8,53.53,53.61,432901.0